date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-27 09:30:00,34.26,34.28,34.06,34.11,481300.0,28.5977,28.6144,28.4308,28.4725,481300.0
2013-02-27 09:40:00,34.12,34.28,34.11,34.21,397300.0,28.4808,28.6144,28.4725,28.556,397300.0
2013-02-27 09:50:00,34.21,34.26,34.18,34.22,474200.0,28.556,28.5977,28.5309,28.5643,474200.0
2013-02-27 10:00:00,34.22,34.26,34.17,34.18,465600.0,28.5643,28.5977,28.5226,28.5309,465600.0
2013-02-27 10:10:00,34.19,34.26,34.16,34.23,451100.0,28.5393,28.5977,28.5142,28.5727,451100.0
2013-02-27 10:20:00,34.23,34.33,34.21,34.33,528800.0,28.5727,28.6561,28.556,28.6561,528800.0
2013-02-27 10:30:00,34.33,34.49,34.33,34.47,298000.0,28.6561,28.7897,28.6561,28.773,298000.0
2013-02-27 10:40:00,34.48,34.56,34.44,34.47,354900.0,28.7813,28.8481,28.7479,28.773,354900.0
2013-02-27 10:50:00,34.47,34.54,34.46,34.5,230600.0,28.773,28.8314,28.7646,28.798,230600.0
2013-02-27 11:00:00,34.5,34.63,34.5,34.56,304100.0,28.798,28.9065,28.798,28.8481,304100.0
2013-02-27 11:10:00,34.57,34.66,34.56,34.64,292600.0,28.8565,28.9316,28.8481,28.9149,292600.0
2013-02-27 11:20:00,34.63,34.69,34.63,34.68,287300.0,28.9065,28.9566,28.9065,28.9483,287300.0
2013-02-27 11:30:00,34.68,34.7,34.63,34.69,359200.0,28.9483,28.965,28.9065,28.9566,359200.0
2013-02-27 11:40:00,34.69,34.72,34.64,34.65,304300.0,28.9566,28.9817,28.9149,28.9232,304300.0
2013-02-27 11:50:00,34.65,34.67,34.62,34.62,286300.0,28.9232,28.9399,28.8982,28.8982,286300.0
2013-02-27 12:00:00,34.62,34.64,34.58,34.62,205400.0,28.8982,28.9149,28.8648,28.8982,205400.0
2013-02-27 12:10:00,34.62,34.64,34.57,34.63,230200.0,28.8982,28.9149,28.8565,28.9065,230200.0
2013-02-27 12:20:00,34.62,34.72,34.62,34.69,313200.0,28.8982,28.9817,28.8982,28.9566,313200.0
2013-02-27 12:30:00,34.7,34.75,34.68,34.68,321900.0,28.965,29.0067,28.9483,28.9483,321900.0
2013-02-27 12:40:00,34.68,34.68,34.61,34.64,223800.0,28.9483,28.9483,28.8899,28.9149,223800.0
2013-02-27 12:50:00,34.64,34.66,34.56,34.63,205800.0,28.9149,28.9316,28.8481,28.9065,205800.0
2013-02-27 13:00:00,34.63,34.64,34.6,34.62,156600.0,28.9065,28.9149,28.8815,28.8982,156600.0
2013-02-27 13:10:00,34.62,34.64,34.59,34.61,100700.0,28.8982,28.9149,28.8732,28.8899,100700.0
2013-02-27 13:20:00,34.61,34.64,34.61,34.64,89800.0,28.8899,28.9149,28.8899,28.9149,89800.0
2013-02-27 13:30:00,34.64,34.68,34.61,34.67,174800.0,28.9149,28.9483,28.8899,28.9399,174800.0
2013-02-27 13:40:00,34.67,34.69,34.62,34.63,160500.0,28.9399,28.9566,28.8982,28.9065,160500.0
2013-02-27 13:50:00,34.64,34.65,34.62,34.64,122000.0,28.9149,28.9232,28.8982,28.9149,122000.0
2013-02-27 14:00:00,34.63,34.67,34.62,34.67,186100.0,28.9065,28.9399,28.8982,28.9399,186100.0
2013-02-27 14:10:00,34.66,34.77,34.66,34.73,382600.0,28.9316,29.0234,28.9316,28.99,382600.0
2013-02-27 14:20:00,34.74,34.81,34.73,34.77,287100.0,28.9984,29.0568,28.99,29.0234,287100.0
2013-02-27 14:30:00,34.76,34.79,34.76,34.77,198900.0,29.0151,29.0401,29.0151,29.0234,198900.0
2013-02-27 14:40:00,34.77,34.82,34.74,34.8,287200.0,29.0234,29.0651,28.9984,29.0485,287200.0
2013-02-27 14:50:00,34.8,34.86,34.78,34.86,353700.0,29.0485,29.0985,29.0318,29.0985,353700.0
2013-02-27 15:00:00,34.86,34.87,34.82,34.86,322100.0,29.0985,29.1069,29.0651,29.0985,322100.0
2013-02-27 15:10:00,34.85,34.91,34.83,34.9,524100.0,29.0902,29.1403,29.0735,29.1319,524100.0
2013-02-27 15:20:00,34.91,34.97,34.89,34.91,488600.0,29.1403,29.1904,29.1236,29.1403,488600.0
2013-02-27 15:30:00,34.9,34.97,34.9,34.94,442400.0,29.1319,29.1904,29.1319,29.1653,442400.0
2013-02-27 15:40:00,34.93,34.95,34.82,34.82,655700.0,29.157,29.1737,29.0651,29.0651,655700.0
2013-02-27 15:50:00,34.82,34.84,34.67,34.68,1371800.0,29.0651,29.0818,28.9399,28.9483,1371800.0
2013-02-28 09:30:00,34.7,34.78,34.58,34.77,856700.0,28.965,29.0318,28.8648,29.0234,856700.0
2013-02-28 09:40:00,34.77,34.85,34.76,34.84,703800.0,29.0234,29.0902,29.0151,29.0818,703800.0
2013-02-28 09:50:00,34.83,34.86,34.79,34.83,393600.0,29.0735,29.0985,29.0401,29.0735,393600.0
2013-02-28 10:00:00,34.83,34.83,34.73,34.79,591400.0,29.0735,29.0735,28.99,29.0401,591400.0
2013-02-28 10:10:00,34.78,34.79,34.73,34.73,480800.0,29.0318,29.0401,28.99,28.99,480800.0
2013-02-28 10:20:00,34.74,34.76,34.65,34.7,319500.0,28.9984,29.0151,28.9232,28.965,319500.0
2013-02-28 10:30:00,34.69,34.7,34.62,34.62,331700.0,28.9566,28.965,28.8982,28.8982,331700.0
2013-02-28 10:40:00,34.62,34.64,34.56,34.59,401500.0,28.8982,28.9149,28.8481,28.8732,401500.0
2013-02-28 10:50:00,34.58,34.6,34.49,34.54,377200.0,28.8648,28.8815,28.7897,28.8314,377200.0
2013-02-28 11:00:00,34.55,34.62,34.53,34.61,397900.0,28.8398,28.8982,28.8231,28.8899,397900.0
2013-02-28 11:10:00,34.62,34.63,34.59,34.61,193100.0,28.8982,28.9065,28.8732,28.8899,193100.0
2013-02-28 11:20:00,34.61,34.61,34.58,34.6,296900.0,28.8899,28.8899,28.8648,28.8815,296900.0
2013-02-28 11:30:00,34.59,34.62,34.52,34.55,339300.0,28.8732,28.8982,28.8147,28.8398,339300.0
2013-02-28 11:40:00,34.54,34.61,34.52,34.6,173800.0,28.8314,28.8899,28.8147,28.8815,173800.0
2013-02-28 11:50:00,34.6,34.61,34.56,34.57,144300.0,28.8815,28.8899,28.8481,28.8565,144300.0
2013-02-28 12:00:00,34.57,34.6,34.55,34.55,231200.0,28.8565,28.8815,28.8398,28.8398,231200.0
2013-02-28 12:10:00,34.56,34.57,34.53,34.57,164000.0,28.8481,28.8565,28.8231,28.8565,164000.0
2013-02-28 12:20:00,34.57,34.58,34.56,34.57,136000.0,28.8565,28.8648,28.8481,28.8565,136000.0
2013-02-28 12:30:00,34.57,34.63,34.56,34.61,247700.0,28.8565,28.9065,28.8481,28.8899,247700.0
2013-02-28 12:40:00,34.6,34.6,34.56,34.57,202100.0,28.8815,28.8815,28.8481,28.8565,202100.0
2013-02-28 12:50:00,34.56,34.57,34.53,34.53,240600.0,28.8481,28.8565,28.8231,28.8231,240600.0
2013-02-28 13:00:00,34.54,34.59,34.53,34.58,146300.0,28.8314,28.8732,28.8231,28.8648,146300.0
2013-02-28 13:10:00,34.58,34.61,34.58,34.6,313700.0,28.8648,28.8899,28.8648,28.8815,313700.0
2013-02-28 13:20:00,34.6,34.61,34.59,34.6,400800.0,28.8815,28.8899,28.8732,28.8815,400800.0
2013-02-28 13:30:00,34.6,34.6,34.56,34.59,354500.0,28.8815,28.8815,28.8481,28.8732,354500.0
2013-02-28 13:40:00,34.58,34.64,34.58,34.63,177900.0,28.8648,28.9149,28.8648,28.9065,177900.0
2013-02-28 13:50:00,34.64,34.65,34.59,34.59,786600.0,28.9149,28.9232,28.8732,28.8732,786600.0
2013-02-28 14:00:00,34.6,34.6,34.57,34.59,225000.0,28.8815,28.8815,28.8565,28.8732,225000.0
2013-02-28 14:10:00,34.59,34.61,34.57,34.58,237600.0,28.8732,28.8899,28.8565,28.8648,237600.0
2013-02-28 14:20:00,34.58,34.61,34.57,34.6,478900.0,28.8648,28.8899,28.8565,28.8815,478900.0
2013-02-28 14:30:00,34.61,34.63,34.55,34.58,338100.0,28.8899,28.9065,28.8398,28.8648,338100.0
2013-02-28 14:40:00,34.59,34.59,34.53,34.55,306900.0,28.8732,28.8732,28.8231,28.8398,306900.0
2013-02-28 14:50:00,34.55,34.55,34.45,34.46,815800.0,28.8398,28.8398,28.7563,28.7646,815800.0
2013-02-28 15:00:00,34.45,34.45,34.32,34.34,713700.0,28.7563,28.7563,28.6478,28.6645,713700.0
2013-02-28 15:10:00,34.33,34.34,34.26,34.32,905000.0,28.6561,28.6645,28.5977,28.6478,905000.0
2013-02-28 15:20:00,34.32,34.34,34.29,34.33,565600.0,28.6478,28.6645,28.6227,28.6561,565600.0
2013-02-28 15:30:00,34.32,34.36,34.29,34.32,562300.0,28.6478,28.6812,28.6227,28.6478,562300.0
2013-02-28 15:40:00,34.31,34.32,34.22,34.25,1003000.0,28.6394,28.6478,28.5643,28.5894,1003000.0
2013-02-28 15:50:00,34.25,34.32,34.22,34.23,2991300.0,28.5894,28.6478,28.5643,28.5727,2991300.0
2013-03-01 09:30:00,34.12,34.13,34.0,34.09,1327000.0,28.4808,28.4892,28.3807,28.4558,1327000.0
2013-03-01 09:40:00,34.09,34.13,34.01,34.11,998400.0,28.4558,28.4892,28.389,28.4725,998400.0
2013-03-01 09:50:00,34.11,34.14,34.08,34.13,519200.0,28.4725,28.4975,28.4474,28.4892,519200.0
2013-03-01 10:00:00,34.13,34.38,34.11,34.38,1030300.0,28.4892,28.6979,28.4725,28.6979,1030300.0
2013-03-01 10:10:00,34.38,34.41,34.35,34.36,516300.0,28.6979,28.7229,28.6728,28.6812,516300.0
2013-03-01 10:20:00,34.36,34.4,34.31,34.39,444400.0,28.6812,28.7146,28.6394,28.7062,444400.0
2013-03-01 10:30:00,34.4,34.57,34.39,34.56,397600.0,28.7146,28.8565,28.7062,28.8481,397600.0
2013-03-01 10:40:00,34.55,34.65,34.55,34.58,318100.0,28.8398,28.9232,28.8398,28.8648,318100.0
2013-03-01 10:50:00,34.58,34.76,34.57,34.76,385000.0,28.8648,29.0151,28.8565,29.0151,385000.0
2013-03-01 11:00:00,34.77,34.83,34.75,34.77,486900.0,29.0234,29.0735,29.0067,29.0234,486900.0
2013-03-01 11:10:00,34.76,34.76,34.56,34.59,607600.0,29.0151,29.0151,28.8481,28.8732,607600.0
2013-03-01 11:20:00,34.59,34.61,34.55,34.56,530800.0,28.8732,28.8899,28.8398,28.8481,530800.0
2013-03-01 11:30:00,34.57,34.61,34.52,34.55,290400.0,28.8565,28.8899,28.8147,28.8398,290400.0
2013-03-01 11:40:00,34.55,34.55,34.44,34.46,318500.0,28.8398,28.8398,28.7479,28.7646,318500.0
2013-03-01 11:50:00,34.47,34.55,34.42,34.54,313900.0,28.773,28.8398,28.7313,28.8314,313900.0
2013-03-01 12:00:00,34.54,34.69,34.53,34.68,321300.0,28.8314,28.9566,28.8231,28.9483,321300.0
2013-03-01 12:10:00,34.67,34.8,34.66,34.78,311100.0,28.9399,29.0485,28.9316,29.0318,311100.0
2013-03-01 12:20:00,34.78,34.83,34.74,34.74,289200.0,29.0318,29.0735,28.9984,28.9984,289200.0
2013-03-01 12:30:00,34.74,34.8,34.68,34.7,463100.0,28.9984,29.0485,28.9483,28.965,463100.0
2013-03-01 12:40:00,34.71,34.71,34.6,34.6,417500.0,28.9733,28.9733,28.8815,28.8815,417500.0
2013-03-01 12:50:00,34.61,34.63,34.58,34.59,495800.0,28.8899,28.9065,28.8648,28.8732,495800.0
2013-03-01 13:00:00,34.59,34.59,34.54,34.54,403000.0,28.8732,28.8732,28.8314,28.8314,403000.0
2013-03-01 13:10:00,34.55,34.56,34.51,34.52,614000.0,28.8398,28.8481,28.8064,28.8147,614000.0
2013-03-01 13:20:00,34.51,34.62,34.5,34.59,1341700.0,28.8064,28.8982,28.798,28.8732,1341700.0
2013-03-01 13:30:00,34.6,34.62,34.55,34.6,248100.0,28.8815,28.8982,28.8398,28.8815,248100.0
2013-03-01 13:40:00,34.6,34.61,34.56,34.57,230900.0,28.8815,28.8899,28.8481,28.8565,230900.0
2013-03-01 13:50:00,34.56,34.66,34.56,34.65,228200.0,28.8481,28.9316,28.8481,28.9232,228200.0
2013-03-01 14:00:00,34.65,34.69,34.64,34.66,247100.0,28.9232,28.9566,28.9149,28.9316,247100.0
2013-03-01 14:10:00,34.65,34.67,34.64,34.67,150000.0,28.9232,28.9399,28.9149,28.9399,150000.0
2013-03-01 14:20:00,34.67,34.7,34.63,34.65,252000.0,28.9399,28.965,28.9065,28.9232,252000.0
2013-03-01 14:30:00,34.65,34.7,34.64,34.64,179800.0,28.9232,28.965,28.9149,28.9149,179800.0
2013-03-01 14:40:00,34.64,34.66,34.58,34.58,308500.0,28.9149,28.9316,28.8648,28.8648,308500.0
2013-03-01 14:50:00,34.58,34.61,34.54,34.6,346800.0,28.8648,28.8899,28.8314,28.8815,346800.0
2013-03-01 15:00:00,34.6,34.65,34.59,34.64,257000.0,28.8815,28.9232,28.8732,28.9149,257000.0
2013-03-01 15:10:00,34.64,34.65,34.61,34.62,171300.0,28.9149,28.9232,28.8899,28.8982,171300.0
2013-03-01 15:20:00,34.63,34.64,34.59,34.62,229600.0,28.9065,28.9149,28.8732,28.8982,229600.0
2013-03-01 15:30:00,34.61,34.67,34.6,34.65,334900.0,28.8899,28.9399,28.8815,28.9232,334900.0
2013-03-01 15:40:00,34.65,34.7,34.61,34.69,566900.0,28.9232,28.965,28.8899,28.9566,566900.0
2013-03-01 15:50:00,34.7,34.7,34.55,34.64,1698700.0,28.965,28.965,28.8398,28.9149,1698700.0
2013-03-04 09:30:00,34.52,34.55,34.4,34.52,635800.0,28.8147,28.8398,28.7146,28.8147,635800.0
2013-03-04 09:40:00,34.54,34.67,34.53,34.6,572600.0,28.8314,28.9399,28.8231,28.8815,572600.0
2013-03-04 09:50:00,34.61,34.61,34.49,34.5,451000.0,28.8899,28.8899,28.7897,28.798,451000.0
2013-03-04 10:00:00,34.49,34.61,34.48,34.61,359400.0,28.7897,28.8899,28.7813,28.8899,359400.0
2013-03-04 10:10:00,34.61,34.61,34.53,34.54,338600.0,28.8899,28.8899,28.8231,28.8314,338600.0
2013-03-04 10:20:00,34.53,34.55,34.48,34.5,549000.0,28.8231,28.8398,28.7813,28.798,549000.0
2013-03-04 10:30:00,34.5,34.51,34.41,34.47,429100.0,28.798,28.8064,28.7229,28.773,429100.0
2013-03-04 10:40:00,34.47,34.61,34.47,34.61,242700.0,28.773,28.8899,28.773,28.8899,242700.0
2013-03-04 10:50:00,34.61,34.64,34.6,34.63,376700.0,28.8899,28.9149,28.8815,28.9065,376700.0
2013-03-04 11:00:00,34.63,34.63,34.58,34.61,273700.0,28.9065,28.9065,28.8648,28.8899,273700.0
2013-03-04 11:10:00,34.61,34.7,34.6,34.7,356600.0,28.8899,28.965,28.8815,28.965,356600.0
2013-03-04 11:20:00,34.7,34.75,34.68,34.73,425800.0,28.965,29.0067,28.9483,28.99,425800.0
2013-03-04 11:30:00,34.73,34.75,34.71,34.73,212100.0,28.99,29.0067,28.9733,28.99,212100.0
2013-03-04 11:40:00,34.73,34.75,34.71,34.75,182500.0,28.99,29.0067,28.9733,29.0067,182500.0
2013-03-04 11:50:00,34.75,34.78,34.74,34.77,224700.0,29.0067,29.0318,28.9984,29.0234,224700.0
2013-03-04 12:00:00,34.76,34.77,34.72,34.72,208800.0,29.0151,29.0234,28.9817,28.9817,208800.0
2013-03-04 12:10:00,34.72,34.73,34.68,34.68,224800.0,28.9817,28.99,28.9483,28.9483,224800.0
2013-03-04 12:20:00,34.69,34.69,34.61,34.61,281800.0,28.9566,28.9566,28.8899,28.8899,281800.0
2013-03-04 12:30:00,34.61,34.63,34.59,34.62,389600.0,28.8899,28.9065,28.8732,28.8982,389600.0
2013-03-04 12:40:00,34.63,34.66,34.62,34.64,167100.0,28.9065,28.9316,28.8982,28.9149,167100.0
2013-03-04 12:50:00,34.64,34.7,34.63,34.68,132900.0,28.9149,28.965,28.9065,28.9483,132900.0
2013-03-04 13:00:00,34.69,34.7,34.66,34.7,193100.0,28.9566,28.965,28.9316,28.965,193100.0
2013-03-04 13:10:00,34.7,34.77,34.69,34.77,156600.0,28.965,29.0234,28.9566,29.0234,156600.0
2013-03-04 13:20:00,34.77,34.89,34.76,34.89,341700.0,29.0234,29.1236,29.0151,29.1236,341700.0
2013-03-04 13:30:00,34.89,34.91,34.86,34.88,295500.0,29.1236,29.1403,29.0985,29.1152,295500.0
2013-03-04 13:40:00,34.88,34.89,34.86,34.88,183700.0,29.1152,29.1236,29.0985,29.1152,183700.0
2013-03-04 13:50:00,34.88,34.91,34.86,34.89,273200.0,29.1152,29.1403,29.0985,29.1236,273200.0
2013-03-04 14:00:00,34.9,34.91,34.87,34.9,251100.0,29.1319,29.1403,29.1069,29.1319,251100.0
2013-03-04 14:10:00,34.9,34.9,34.87,34.88,253800.0,29.1319,29.1319,29.1069,29.1152,253800.0
2013-03-04 14:20:00,34.89,35.04,34.88,35.01,464200.0,29.1236,29.2488,29.1152,29.2237,464200.0
2013-03-04 14:30:00,35.01,35.02,34.98,34.99,259500.0,29.2237,29.2321,29.1987,29.207,259500.0
2013-03-04 14:40:00,35.0,35.05,34.97,35.02,280300.0,29.2154,29.2571,29.1904,29.2321,280300.0
2013-03-04 14:50:00,35.03,35.08,35.02,35.06,325200.0,29.2404,29.2822,29.2321,29.2655,325200.0
2013-03-04 15:00:00,35.07,35.07,35.03,35.04,266200.0,29.2738,29.2738,29.2404,29.2488,266200.0
2013-03-04 15:10:00,35.04,35.04,34.99,34.99,246100.0,29.2488,29.2488,29.207,29.207,246100.0
2013-03-04 15:20:00,34.99,35.03,34.98,35.02,456800.0,29.207,29.2404,29.1987,29.2321,456800.0
2013-03-04 15:30:00,35.02,35.07,35.02,35.04,448900.0,29.2321,29.2738,29.2321,29.2488,448900.0
2013-03-04 15:40:00,35.04,35.06,35.01,35.02,644500.0,29.2488,29.2655,29.2237,29.2321,644500.0
2013-03-04 15:50:00,35.02,35.06,34.97,35.05,1209600.0,29.2321,29.2655,29.1904,29.2571,1209600.0
2013-03-05 09:30:00,35.22,35.5,35.21,35.48,767300.0,29.399,29.6328,29.3907,29.6161,767300.0
2013-03-05 09:40:00,35.47,35.51,35.27,35.33,645000.0,29.6077,29.6411,29.4408,29.4909,645000.0
2013-03-05 09:50:00,35.33,35.47,35.32,35.43,403200.0,29.4909,29.6077,29.4825,29.5743,403200.0
2013-03-05 10:00:00,35.43,35.5,35.41,35.49,607600.0,29.5743,29.6328,29.5576,29.6244,607600.0
2013-03-05 10:10:00,35.49,35.54,35.46,35.52,502400.0,29.6244,29.6661,29.5994,29.6495,502400.0
2013-03-05 10:20:00,35.53,35.57,35.51,35.55,320100.0,29.6578,29.6912,29.6411,29.6745,320100.0
2013-03-05 10:30:00,35.55,35.68,35.54,35.62,589800.0,29.6745,29.783,29.6661,29.7329,589800.0
2013-03-05 10:40:00,35.61,35.64,35.56,35.59,343500.0,29.7246,29.7496,29.6828,29.7079,343500.0
2013-03-05 10:50:00,35.59,35.6,35.49,35.51,344800.0,29.7079,29.7162,29.6244,29.6411,344800.0
2013-03-05 11:00:00,35.51,35.53,35.44,35.5,307400.0,29.6411,29.6578,29.5827,29.6328,307400.0
2013-03-05 11:10:00,35.5,35.53,35.47,35.51,273600.0,29.6328,29.6578,29.6077,29.6411,273600.0
2013-03-05 11:20:00,35.51,35.51,35.45,35.48,290000.0,29.6411,29.6411,29.591,29.6161,290000.0
2013-03-05 11:30:00,35.48,35.52,35.47,35.49,194100.0,29.6161,29.6495,29.6077,29.6244,194100.0
2013-03-05 11:40:00,35.49,35.58,35.48,35.58,320300.0,29.6244,29.6995,29.6161,29.6995,320300.0
2013-03-05 11:50:00,35.58,35.63,35.54,35.59,345000.0,29.6995,29.7413,29.6661,29.7079,345000.0
2013-03-05 12:00:00,35.59,35.64,35.57,35.57,328900.0,29.7079,29.7496,29.6912,29.6912,328900.0
2013-03-05 12:10:00,35.57,35.6,35.56,35.58,207800.0,29.6912,29.7162,29.6828,29.6995,207800.0
2013-03-05 12:20:00,35.58,35.58,35.53,35.53,176700.0,29.6995,29.6995,29.6578,29.6578,176700.0
2013-03-05 12:30:00,35.53,35.55,35.5,35.51,160800.0,29.6578,29.6745,29.6328,29.6411,160800.0
2013-03-05 12:40:00,35.51,35.52,35.45,35.47,245700.0,29.6411,29.6495,29.591,29.6077,245700.0
2013-03-05 12:50:00,35.48,35.5,35.45,35.46,279200.0,29.6161,29.6328,29.591,29.5994,279200.0
2013-03-05 13:00:00,35.47,35.47,35.43,35.44,216500.0,29.6077,29.6077,29.5743,29.5827,216500.0
2013-03-05 13:10:00,35.44,35.5,35.44,35.49,202300.0,29.5827,29.6328,29.5827,29.6244,202300.0
2013-03-05 13:20:00,35.49,35.56,35.47,35.51,331700.0,29.6244,29.6828,29.6077,29.6411,331700.0
2013-03-05 13:30:00,35.51,35.59,35.49,35.56,281600.0,29.6411,29.7079,29.6244,29.6828,281600.0
2013-03-05 13:40:00,35.58,35.58,35.49,35.49,197800.0,29.6995,29.6995,29.6244,29.6244,197800.0
2013-03-05 13:50:00,35.5,35.51,35.45,35.46,198300.0,29.6328,29.6411,29.591,29.5994,198300.0
2013-03-05 14:00:00,35.45,35.48,35.43,35.45,221000.0,29.591,29.6161,29.5743,29.591,221000.0
2013-03-05 14:10:00,35.45,35.46,35.44,35.45,181200.0,29.591,29.5994,29.5827,29.591,181200.0
2013-03-05 14:20:00,35.45,35.46,35.4,35.4,211600.0,29.591,29.5994,29.5493,29.5493,211600.0
2013-03-05 14:30:00,35.4,35.47,35.39,35.45,282700.0,29.5493,29.6077,29.5409,29.591,282700.0
2013-03-05 14:40:00,35.45,35.52,35.45,35.51,247400.0,29.591,29.6495,29.591,29.6411,247400.0
2013-03-05 14:50:00,35.5,35.51,35.46,35.48,261600.0,29.6328,29.6411,29.5994,29.6161,261600.0
2013-03-05 15:00:00,35.47,35.48,35.43,35.44,445500.0,29.6077,29.6161,29.5743,29.5827,445500.0
2013-03-05 15:10:00,35.44,35.46,35.43,35.45,376200.0,29.5827,29.5994,29.5743,29.591,376200.0
2013-03-05 15:20:00,35.45,35.45,35.39,35.41,296000.0,29.591,29.591,29.5409,29.5576,296000.0
2013-03-05 15:30:00,35.41,35.42,35.38,35.41,443700.0,29.5576,29.566,29.5326,29.5576,443700.0
2013-03-05 15:40:00,35.41,35.47,35.36,35.36,644000.0,29.5576,29.6077,29.5159,29.5159,644000.0
2013-03-05 15:50:00,35.37,35.46,35.33,35.46,1040200.0,29.5242,29.5994,29.4909,29.5994,1040200.0
2013-03-06 09:30:00,35.52,35.75,35.48,35.6,902000.0,29.6495,29.8414,29.6161,29.7162,902000.0
2013-03-06 09:40:00,35.61,35.8,35.56,35.74,855100.0,29.7246,29.8832,29.6828,29.8331,855100.0
2013-03-06 09:50:00,35.74,35.84,35.7,35.84,411200.0,29.8331,29.9166,29.7997,29.9166,411200.0
2013-03-06 10:00:00,35.83,35.84,35.71,35.73,525100.0,29.9082,29.9166,29.8081,29.8247,525100.0
2013-03-06 10:10:00,35.72,35.82,35.7,35.75,531100.0,29.8164,29.8999,29.7997,29.8414,531100.0
2013-03-06 10:20:00,35.75,35.82,35.73,35.82,466900.0,29.8414,29.8999,29.8247,29.8999,466900.0
2013-03-06 10:30:00,35.81,35.9,35.79,35.88,513900.0,29.8915,29.9666,29.8748,29.95,513900.0
2013-03-06 10:40:00,35.87,35.93,35.82,35.82,605500.0,29.9416,29.9917,29.8999,29.8999,605500.0
2013-03-06 10:50:00,35.82,35.83,35.7,35.75,535400.0,29.8999,29.9082,29.7997,29.8414,535400.0
2013-03-06 11:00:00,35.75,35.78,35.72,35.76,609600.0,29.8414,29.8665,29.8164,29.8498,609600.0
2013-03-06 11:10:00,35.76,35.81,35.75,35.8,365600.0,29.8498,29.8915,29.8414,29.8832,365600.0
2013-03-06 11:20:00,35.8,35.81,35.76,35.76,287700.0,29.8832,29.8915,29.8498,29.8498,287700.0
2013-03-06 11:30:00,35.76,35.87,35.75,35.85,476000.0,29.8498,29.9416,29.8414,29.9249,476000.0
2013-03-06 11:40:00,35.84,35.86,35.82,35.82,436900.0,29.9166,29.9333,29.8999,29.8999,436900.0
2013-03-06 11:50:00,35.82,35.85,35.79,35.83,245700.0,29.8999,29.9249,29.8748,29.9082,245700.0
2013-03-06 12:00:00,35.82,35.82,35.69,35.69,674400.0,29.8999,29.8999,29.7914,29.7914,674400.0
2013-03-06 12:10:00,35.7,35.73,35.7,35.73,289900.0,29.7997,29.8247,29.7997,29.8247,289900.0
2013-03-06 12:20:00,35.73,35.75,35.69,35.7,446000.0,29.8247,29.8414,29.7914,29.7997,446000.0
2013-03-06 12:30:00,35.7,35.76,35.69,35.72,615500.0,29.7997,29.8498,29.7914,29.8164,615500.0
2013-03-06 12:40:00,35.72,35.76,35.71,35.76,465400.0,29.8164,29.8498,29.8081,29.8498,465400.0
2013-03-06 12:50:00,35.76,35.76,35.73,35.75,515800.0,29.8498,29.8498,29.8247,29.8414,515800.0
2013-03-06 13:00:00,35.75,35.79,35.73,35.78,284500.0,29.8414,29.8748,29.8247,29.8665,284500.0
2013-03-06 13:10:00,35.78,35.81,35.76,35.79,518600.0,29.8665,29.8915,29.8498,29.8748,518600.0
2013-03-06 13:20:00,35.79,35.81,35.76,35.77,388100.0,29.8748,29.8915,29.8498,29.8581,388100.0
2013-03-06 13:30:00,35.78,35.78,35.73,35.75,453000.0,29.8665,29.8665,29.8247,29.8414,453000.0
2013-03-06 13:40:00,35.76,35.8,35.75,35.77,331700.0,29.8498,29.8832,29.8414,29.8581,331700.0
2013-03-06 13:50:00,35.78,35.78,35.74,35.76,280800.0,29.8665,29.8665,29.8331,29.8498,280800.0
2013-03-06 14:00:00,35.76,35.79,35.75,35.76,349500.0,29.8498,29.8748,29.8414,29.8498,349500.0
2013-03-06 14:10:00,35.76,35.77,35.73,35.73,368700.0,29.8498,29.8581,29.8247,29.8247,368700.0
2013-03-06 14:20:00,35.73,35.8,35.73,35.79,186100.0,29.8247,29.8832,29.8247,29.8748,186100.0
2013-03-06 14:30:00,35.79,35.86,35.77,35.85,376800.0,29.8748,29.9333,29.8581,29.9249,376800.0
2013-03-06 14:40:00,35.84,35.93,35.82,35.91,653000.0,29.9166,29.9917,29.8999,29.975,653000.0
2013-03-06 14:50:00,35.9,35.91,35.83,35.88,263900.0,29.9666,29.975,29.9082,29.95,263900.0
2013-03-06 15:00:00,35.88,35.92,35.85,35.87,239700.0,29.95,29.9833,29.9249,29.9416,239700.0
2013-03-06 15:10:00,35.87,35.9,35.8,35.8,295200.0,29.9416,29.9666,29.8832,29.8832,295200.0
2013-03-06 15:20:00,35.8,35.84,35.78,35.81,339100.0,29.8832,29.9166,29.8665,29.8915,339100.0
2013-03-06 15:30:00,35.81,35.82,35.75,35.77,730300.0,29.8915,29.8999,29.8414,29.8581,730300.0
2013-03-06 15:40:00,35.77,35.78,35.72,35.73,1122500.0,29.8581,29.8665,29.8164,29.8247,1122500.0
2013-03-06 15:50:00,35.73,35.87,35.69,35.86,1624800.0,29.8247,29.9416,29.7914,29.9333,1624800.0
2013-03-07 09:30:00,35.93,36.07,35.86,36.02,935600.0,29.9917,30.1086,29.9333,30.0668,935600.0
2013-03-07 09:40:00,36.02,36.08,35.96,36.02,350600.0,30.0668,30.1169,30.0167,30.0668,350600.0
2013-03-07 09:50:00,36.03,36.1,36.02,36.09,340900.0,30.0752,30.1336,30.0668,30.1252,340900.0
2013-03-07 10:00:00,36.1,36.13,35.87,35.88,778700.0,30.1336,30.1586,29.9416,29.95,778700.0
2013-03-07 10:10:00,35.88,35.92,35.86,35.9,869900.0,29.95,29.9833,29.9333,29.9666,869900.0
2013-03-07 10:20:00,35.89,35.9,35.76,35.88,528100.0,29.9583,29.9666,29.8498,29.95,528100.0
2013-03-07 10:30:00,35.88,35.93,35.86,35.88,455000.0,29.95,29.9917,29.9333,29.95,455000.0
2013-03-07 10:40:00,35.88,35.96,35.87,35.91,305200.0,29.95,30.0167,29.9416,29.975,305200.0
2013-03-07 10:50:00,35.91,35.91,35.87,35.91,249100.0,29.975,29.975,29.9416,29.975,249100.0
2013-03-07 11:00:00,35.91,35.98,35.91,35.97,262800.0,29.975,30.0334,29.975,30.0251,262800.0
2013-03-07 11:10:00,35.97,35.99,35.91,35.94,254900.0,30.0251,30.0418,29.975,30.0,254900.0
2013-03-07 11:20:00,35.94,35.97,35.92,35.96,273700.0,30.0,30.0251,29.9833,30.0167,273700.0
2013-03-07 11:30:00,35.95,36.01,35.95,36.01,255000.0,30.0084,30.0585,30.0084,30.0585,255000.0
2013-03-07 11:40:00,36.01,36.04,36.0,36.02,332600.0,30.0585,30.0835,30.0501,30.0668,332600.0
2013-03-07 11:50:00,36.02,36.07,35.97,35.97,217300.0,30.0668,30.1086,30.0251,30.0251,217300.0
2013-03-07 12:00:00,35.97,35.98,35.92,35.94,156900.0,30.0251,30.0334,29.9833,30.0,156900.0
2013-03-07 12:10:00,35.94,35.96,35.92,35.95,166800.0,30.0,30.0167,29.9833,30.0084,166800.0
2013-03-07 12:20:00,35.95,36.01,35.94,35.99,139200.0,30.0084,30.0585,30.0,30.0418,139200.0
2013-03-07 12:30:00,35.98,35.99,35.94,35.95,142800.0,30.0334,30.0418,30.0,30.0084,142800.0
2013-03-07 12:40:00,35.95,36.03,35.94,36.03,126600.0,30.0084,30.0752,30.0,30.0752,126600.0
2013-03-07 12:50:00,36.03,36.06,36.02,36.05,217500.0,30.0752,30.1002,30.0668,30.0919,217500.0
2013-03-07 13:00:00,36.05,36.08,36.03,36.08,318900.0,30.0919,30.1169,30.0752,30.1169,318900.0
2013-03-07 13:10:00,36.08,36.1,36.04,36.04,206700.0,30.1169,30.1336,30.0835,30.0835,206700.0
2013-03-07 13:20:00,36.04,36.05,36.0,36.03,192100.0,30.0835,30.0919,30.0501,30.0752,192100.0
2013-03-07 13:30:00,36.04,36.04,35.92,35.92,232700.0,30.0835,30.0835,29.9833,29.9833,232700.0
2013-03-07 13:40:00,35.92,35.98,35.92,35.97,149300.0,29.9833,30.0334,29.9833,30.0251,149300.0
2013-03-07 13:50:00,35.97,36.0,35.97,35.99,195500.0,30.0251,30.0501,30.0251,30.0418,195500.0
2013-03-07 14:00:00,35.99,36.0,35.93,35.93,210700.0,30.0418,30.0501,29.9917,29.9917,210700.0
2013-03-07 14:10:00,35.93,35.93,35.86,35.86,538200.0,29.9917,29.9917,29.9333,29.9333,538200.0
2013-03-07 14:20:00,35.87,35.89,35.86,35.89,221600.0,29.9416,29.9583,29.9333,29.9583,221600.0
2013-03-07 14:30:00,35.89,35.9,35.88,35.89,333000.0,29.9583,29.9666,29.95,29.9583,333000.0
2013-03-07 14:40:00,35.89,35.9,35.86,35.9,191200.0,29.9583,29.9666,29.9333,29.9666,191200.0
2013-03-07 14:50:00,35.89,35.97,35.88,35.94,260900.0,29.9583,30.0251,29.95,30.0,260900.0
2013-03-07 15:00:00,35.94,36.01,35.94,36.0,411500.0,30.0,30.0585,30.0,30.0501,411500.0
2013-03-07 15:10:00,36.01,36.05,36.0,36.03,253400.0,30.0585,30.0919,30.0501,30.0752,253400.0
2013-03-07 15:20:00,36.03,36.05,35.98,36.01,390200.0,30.0752,30.0919,30.0334,30.0585,390200.0
2013-03-07 15:30:00,36.01,36.08,35.99,36.07,378600.0,30.0585,30.1169,30.0418,30.1086,378600.0
2013-03-07 15:40:00,36.07,36.09,36.0,36.04,502000.0,30.1086,30.1252,30.0501,30.0835,502000.0
2013-03-07 15:50:00,36.04,36.04,35.94,35.94,1190300.0,30.0835,30.0835,30.0,30.0,1190300.0
2013-03-08 09:30:00,35.94,36.09,35.91,36.08,998100.0,30.0,30.1252,29.975,30.1169,998100.0
2013-03-08 09:40:00,36.07,36.09,35.86,35.88,483800.0,30.1086,30.1252,29.9333,29.95,483800.0
2013-03-08 09:50:00,35.88,35.94,35.74,35.74,446500.0,29.95,30.0,29.8331,29.8331,446500.0
2013-03-08 10:00:00,35.74,35.77,35.67,35.73,565100.0,29.8331,29.8581,29.7747,29.8247,565100.0
2013-03-08 10:10:00,35.73,35.76,35.68,35.76,807000.0,29.8247,29.8498,29.783,29.8498,807000.0
2013-03-08 10:20:00,35.76,35.88,35.76,35.86,467600.0,29.8498,29.95,29.8498,29.9333,467600.0
2013-03-08 10:30:00,35.86,35.91,35.81,35.87,443300.0,29.9333,29.975,29.8915,29.9416,443300.0
2013-03-08 10:40:00,35.87,35.91,35.82,35.85,301000.0,29.9416,29.975,29.8999,29.9249,301000.0
2013-03-08 10:50:00,35.84,35.89,35.83,35.87,307500.0,29.9166,29.9583,29.9082,29.9416,307500.0
2013-03-08 11:00:00,35.87,35.91,35.82,35.89,368300.0,29.9416,29.975,29.8999,29.9583,368300.0
2013-03-08 11:10:00,35.89,35.9,35.84,35.84,272900.0,29.9583,29.9666,29.9166,29.9166,272900.0
2013-03-08 11:20:00,35.84,35.85,35.78,35.78,166100.0,29.9166,29.9249,29.8665,29.8665,166100.0
2013-03-08 11:30:00,35.78,35.83,35.76,35.79,277100.0,29.8665,29.9082,29.8498,29.8748,277100.0
2013-03-08 11:40:00,35.8,35.84,35.79,35.83,206600.0,29.8832,29.9166,29.8748,29.9082,206600.0
2013-03-08 11:50:00,35.84,35.84,35.77,35.8,139600.0,29.9166,29.9166,29.8581,29.8832,139600.0
2013-03-08 12:00:00,35.8,35.89,35.79,35.88,235200.0,29.8832,29.9583,29.8748,29.95,235200.0
2013-03-08 12:10:00,35.87,35.88,35.77,35.77,255000.0,29.9416,29.95,29.8581,29.8581,255000.0
2013-03-08 12:20:00,35.77,35.79,35.73,35.73,317700.0,29.8581,29.8748,29.8247,29.8247,317700.0
2013-03-08 12:30:00,35.73,35.74,35.68,35.68,221900.0,29.8247,29.8331,29.783,29.783,221900.0
2013-03-08 12:40:00,35.68,35.72,35.67,35.67,178300.0,29.783,29.8164,29.7747,29.7747,178300.0
2013-03-08 12:50:00,35.67,35.75,35.67,35.75,189900.0,29.7747,29.8414,29.7747,29.8414,189900.0
2013-03-08 13:00:00,35.75,35.76,35.73,35.76,96600.0,29.8414,29.8498,29.8247,29.8498,96600.0
2013-03-08 13:10:00,35.76,35.83,35.75,35.82,188100.0,29.8498,29.9082,29.8414,29.8999,188100.0
2013-03-08 13:20:00,35.81,35.82,35.79,35.79,103700.0,29.8915,29.8999,29.8748,29.8748,103700.0
2013-03-08 13:30:00,35.8,35.81,35.76,35.8,213500.0,29.8832,29.8915,29.8498,29.8832,213500.0
2013-03-08 13:40:00,35.81,35.82,35.79,35.8,202800.0,29.8915,29.8999,29.8748,29.8832,202800.0
2013-03-08 13:50:00,35.8,35.81,35.79,35.79,102600.0,29.8832,29.8915,29.8748,29.8748,102600.0
2013-03-08 14:00:00,35.8,35.82,35.79,35.8,132800.0,29.8832,29.8999,29.8748,29.8832,132800.0
2013-03-08 14:10:00,35.8,35.81,35.79,35.8,150700.0,29.8832,29.8915,29.8748,29.8832,150700.0
2013-03-08 14:20:00,35.8,35.84,35.79,35.83,224900.0,29.8832,29.9166,29.8748,29.9082,224900.0
2013-03-08 14:30:00,35.83,35.84,35.77,35.77,261900.0,29.9082,29.9166,29.8581,29.8581,261900.0
2013-03-08 14:40:00,35.77,35.8,35.77,35.77,297900.0,29.8581,29.8832,29.8581,29.8581,297900.0
2013-03-08 14:50:00,35.77,35.78,35.74,35.77,222800.0,29.8581,29.8665,29.8331,29.8581,222800.0
2013-03-08 15:00:00,35.77,35.87,35.77,35.81,374600.0,29.8581,29.9416,29.8581,29.8915,374600.0
2013-03-08 15:10:00,35.82,35.84,35.81,35.82,199300.0,29.8999,29.9166,29.8915,29.8999,199300.0
2013-03-08 15:20:00,35.83,35.84,35.79,35.8,342700.0,29.9082,29.9166,29.8748,29.8832,342700.0
2013-03-08 15:30:00,35.8,35.81,35.75,35.75,273800.0,29.8832,29.8915,29.8414,29.8414,273800.0
2013-03-08 15:40:00,35.75,35.81,35.74,35.77,887500.0,29.8414,29.8915,29.8331,29.8581,887500.0
2013-03-08 15:50:00,35.78,35.83,35.67,35.71,1667100.0,29.8665,29.9082,29.7747,29.8081,1667100.0
2013-03-11 09:30:00,35.69,35.76,35.64,35.75,675900.0,29.7914,29.8498,29.7496,29.8414,675900.0
2013-03-11 09:40:00,35.75,35.86,35.69,35.84,429500.0,29.8414,29.9333,29.7914,29.9166,429500.0
2013-03-11 09:50:00,35.84,35.87,35.77,35.81,547900.0,29.9166,29.9416,29.8581,29.8915,547900.0
2013-03-11 10:00:00,35.82,35.87,35.8,35.87,263500.0,29.8999,29.9416,29.8832,29.9416,263500.0
2013-03-11 10:10:00,35.87,35.88,35.82,35.84,264300.0,29.9416,29.95,29.8999,29.9166,264300.0
2013-03-11 10:20:00,35.86,35.87,35.82,35.82,249500.0,29.9333,29.9416,29.8999,29.8999,249500.0
2013-03-11 10:30:00,35.82,35.83,35.79,35.79,255600.0,29.8999,29.9082,29.8748,29.8748,255600.0
2013-03-11 10:40:00,35.79,35.83,35.78,35.83,165500.0,29.8748,29.9082,29.8665,29.9082,165500.0
2013-03-11 10:50:00,35.83,35.83,35.74,35.76,493300.0,29.9082,29.9082,29.8331,29.8498,493300.0
2013-03-11 11:00:00,35.76,35.86,35.75,35.85,191600.0,29.8498,29.9333,29.8414,29.9249,191600.0
2013-03-11 11:10:00,35.86,35.86,35.84,35.85,244800.0,29.9333,29.9333,29.9166,29.9249,244800.0
2013-03-11 11:20:00,35.85,35.87,35.83,35.83,190500.0,29.9249,29.9416,29.9082,29.9082,190500.0
2013-03-11 11:30:00,35.84,35.88,35.82,35.85,161800.0,29.9166,29.95,29.8999,29.9249,161800.0
2013-03-11 11:40:00,35.85,35.86,35.84,35.84,163100.0,29.9249,29.9333,29.9166,29.9166,163100.0
2013-03-11 11:50:00,35.84,35.86,35.84,35.86,76700.0,29.9166,29.9333,29.9166,29.9333,76700.0
2013-03-11 12:00:00,35.86,35.89,35.84,35.89,294800.0,29.9333,29.9583,29.9166,29.9583,294800.0
2013-03-11 12:10:00,35.89,35.94,35.88,35.93,169900.0,29.9583,30.0,29.95,29.9917,169900.0
2013-03-11 12:20:00,35.94,35.94,35.9,35.91,158200.0,30.0,30.0,29.9666,29.975,158200.0
2013-03-11 12:30:00,35.91,35.92,35.88,35.89,161900.0,29.975,29.9833,29.95,29.9583,161900.0
2013-03-11 12:40:00,35.88,35.9,35.85,35.88,393200.0,29.95,29.9666,29.9249,29.95,393200.0
2013-03-11 12:50:00,35.87,35.9,35.86,35.89,133100.0,29.9416,29.9666,29.9333,29.9583,133100.0
2013-03-11 13:00:00,35.88,35.91,35.88,35.9,203800.0,29.95,29.975,29.95,29.9666,203800.0
2013-03-11 13:10:00,35.9,35.92,35.89,35.9,155000.0,29.9666,29.9833,29.9583,29.9666,155000.0
2013-03-11 13:20:00,35.9,35.96,35.89,35.95,144700.0,29.9666,30.0167,29.9583,30.0084,144700.0
2013-03-11 13:30:00,35.95,35.98,35.94,35.96,242400.0,30.0084,30.0334,30.0,30.0167,242400.0
2013-03-11 13:40:00,35.96,35.97,35.94,35.95,163700.0,30.0167,30.0251,30.0,30.0084,163700.0
2013-03-11 13:50:00,35.95,35.96,35.94,35.94,157400.0,30.0084,30.0167,30.0,30.0,157400.0
2013-03-11 14:00:00,35.95,35.95,35.9,35.91,244000.0,30.0084,30.0084,29.9666,29.975,244000.0
2013-03-11 14:10:00,35.91,35.92,35.88,35.89,224200.0,29.975,29.9833,29.95,29.9583,224200.0
2013-03-11 14:20:00,35.88,35.9,35.86,35.87,225100.0,29.95,29.9666,29.9333,29.9416,225100.0
2013-03-11 14:30:00,35.88,35.88,35.85,35.87,211600.0,29.95,29.95,29.9249,29.9416,211600.0
2013-03-11 14:40:00,35.87,35.92,35.86,35.9,367200.0,29.9416,29.9833,29.9333,29.9666,367200.0
2013-03-11 14:50:00,35.89,35.9,35.89,35.9,172200.0,29.9583,29.9666,29.9583,29.9666,172200.0
2013-03-11 15:00:00,35.89,35.91,35.87,35.87,300300.0,29.9583,29.975,29.9416,29.9416,300300.0
2013-03-11 15:10:00,35.88,35.88,35.86,35.86,259000.0,29.95,29.95,29.9333,29.9333,259000.0
2013-03-11 15:20:00,35.87,35.88,35.85,35.86,429400.0,29.9416,29.95,29.9249,29.9333,429400.0
2013-03-11 15:30:00,35.86,35.87,35.82,35.83,506600.0,29.9333,29.9416,29.8999,29.9082,506600.0
2013-03-11 15:40:00,35.82,35.9,35.82,35.84,705000.0,29.8999,29.9666,29.8999,29.9166,705000.0
2013-03-11 15:50:00,35.84,35.91,35.83,35.91,1508600.0,29.9166,29.975,29.9082,29.975,1508600.0
2013-03-12 09:30:00,35.83,35.85,35.61,35.65,613200.0,29.9082,29.9249,29.7246,29.758,613200.0
2013-03-12 09:40:00,35.66,35.76,35.63,35.75,387300.0,29.7663,29.8498,29.7413,29.8414,387300.0
2013-03-12 09:50:00,35.75,35.77,35.7,35.72,335400.0,29.8414,29.8581,29.7997,29.8164,335400.0
2013-03-12 10:00:00,35.72,35.74,35.7,35.73,677400.0,29.8164,29.8331,29.7997,29.8247,677400.0
2013-03-12 10:10:00,35.73,35.76,35.62,35.64,430100.0,29.8247,29.8498,29.7329,29.7496,430100.0
2013-03-12 10:20:00,35.64,35.64,35.55,35.58,342700.0,29.7496,29.7496,29.6745,29.6995,342700.0
2013-03-12 10:30:00,35.57,35.58,35.48,35.52,417700.0,29.6912,29.6995,29.6161,29.6495,417700.0
2013-03-12 10:40:00,35.52,35.53,35.43,35.44,423000.0,29.6495,29.6578,29.5743,29.5827,423000.0
2013-03-12 10:50:00,35.44,35.45,35.39,35.43,651300.0,29.5827,29.591,29.5409,29.5743,651300.0
2013-03-12 11:00:00,35.43,35.46,35.37,35.42,805700.0,29.5743,29.5994,29.5242,29.566,805700.0
2013-03-12 11:10:00,35.43,35.5,35.41,35.48,338700.0,29.5743,29.6328,29.5576,29.6161,338700.0
2013-03-12 11:20:00,35.48,35.49,35.35,35.36,388600.0,29.6161,29.6244,29.5075,29.5159,388600.0
2013-03-12 11:30:00,35.35,35.42,35.31,35.39,300700.0,29.5075,29.566,29.4742,29.5409,300700.0
2013-03-12 11:40:00,35.39,35.43,35.37,35.43,304100.0,29.5409,29.5743,29.5242,29.5743,304100.0
2013-03-12 11:50:00,35.43,35.45,35.4,35.42,329400.0,29.5743,29.591,29.5493,29.566,329400.0
2013-03-12 12:00:00,35.42,35.43,35.36,35.42,211500.0,29.566,29.5743,29.5159,29.566,211500.0
2013-03-12 12:10:00,35.42,35.43,35.36,35.37,316600.0,29.566,29.5743,29.5159,29.5242,316600.0
2013-03-12 12:20:00,35.37,35.37,35.3,35.3,359200.0,29.5242,29.5242,29.4658,29.4658,359200.0
2013-03-12 12:30:00,35.3,35.38,35.3,35.36,291900.0,29.4658,29.5326,29.4658,29.5159,291900.0
2013-03-12 12:40:00,35.36,35.37,35.3,35.32,272200.0,29.5159,29.5242,29.4658,29.4825,272200.0
2013-03-12 12:50:00,35.32,35.5,35.32,35.44,392000.0,29.4825,29.6328,29.4825,29.5827,392000.0
2013-03-12 13:00:00,35.45,35.45,35.39,35.4,307300.0,29.591,29.591,29.5409,29.5493,307300.0
2013-03-12 13:10:00,35.4,35.4,35.36,35.38,153400.0,29.5493,29.5493,29.5159,29.5326,153400.0
2013-03-12 13:20:00,35.38,35.39,35.33,35.33,200200.0,29.5326,29.5409,29.4909,29.4909,200200.0
2013-03-12 13:30:00,35.34,35.34,35.29,35.31,286000.0,29.4992,29.4992,29.4575,29.4742,286000.0
2013-03-12 13:40:00,35.32,35.32,35.26,35.29,289900.0,29.4825,29.4825,29.4324,29.4575,289900.0
2013-03-12 13:50:00,35.29,35.29,35.22,35.25,384700.0,29.4575,29.4575,29.399,29.4241,384700.0
2013-03-12 14:00:00,35.26,35.27,35.2,35.22,334000.0,29.4324,29.4408,29.3823,29.399,334000.0
2013-03-12 14:10:00,35.21,35.24,35.19,35.22,417700.0,29.3907,29.4157,29.374,29.399,417700.0
2013-03-12 14:20:00,35.23,35.23,35.17,35.17,424000.0,29.4074,29.4074,29.3573,29.3573,424000.0
2013-03-12 14:30:00,35.18,35.23,35.16,35.2,318000.0,29.3656,29.4074,29.349,29.3823,318000.0
2013-03-12 14:40:00,35.19,35.29,35.19,35.29,232400.0,29.374,29.4575,29.374,29.4575,232400.0
2013-03-12 14:50:00,35.28,35.33,35.27,35.28,310800.0,29.4491,29.4909,29.4408,29.4491,310800.0
2013-03-12 15:00:00,35.29,35.34,35.28,35.29,385600.0,29.4575,29.4992,29.4491,29.4575,385600.0
2013-03-12 15:10:00,35.3,35.41,35.29,35.4,414400.0,29.4658,29.5576,29.4575,29.5493,414400.0
2013-03-12 15:20:00,35.4,35.45,35.38,35.4,510800.0,29.5493,29.591,29.5326,29.5493,510800.0
2013-03-12 15:30:00,35.39,35.42,35.37,35.4,511600.0,29.5409,29.566,29.5242,29.5493,511600.0
2013-03-12 15:40:00,35.41,35.42,35.37,35.38,601600.0,29.5576,29.566,29.5242,29.5326,601600.0
2013-03-12 15:50:00,35.38,35.45,35.37,35.43,1470400.0,29.5326,29.591,29.5242,29.5743,1470400.0
2013-03-13 09:30:00,35.81,35.85,35.42,35.45,2044100.0,29.8915,29.9249,29.566,29.591,2044100.0
2013-03-13 09:40:00,35.45,35.5,35.35,35.49,1180200.0,29.591,29.6328,29.5075,29.6244,1180200.0
2013-03-13 09:50:00,35.49,35.52,35.42,35.48,982100.0,29.6244,29.6495,29.566,29.6161,982100.0
2013-03-13 10:00:00,35.47,35.52,35.4,35.47,594700.0,29.6077,29.6495,29.5493,29.6077,594700.0
2013-03-13 10:10:00,35.47,35.52,35.42,35.44,559900.0,29.6077,29.6495,29.566,29.5827,559900.0
2013-03-13 10:20:00,35.44,35.5,35.41,35.48,331400.0,29.5827,29.6328,29.5576,29.6161,331400.0
2013-03-13 10:30:00,35.47,35.55,35.47,35.52,464000.0,29.6077,29.6745,29.6077,29.6495,464000.0
2013-03-13 10:40:00,35.52,35.63,35.5,35.62,385900.0,29.6495,29.7413,29.6328,29.7329,385900.0
2013-03-13 10:50:00,35.61,35.67,35.59,35.64,629200.0,29.7246,29.7747,29.7079,29.7496,629200.0
2013-03-13 11:00:00,35.64,35.64,35.57,35.6,405100.0,29.7496,29.7496,29.6912,29.7162,405100.0
2013-03-13 11:10:00,35.6,35.61,35.55,35.55,353200.0,29.7162,29.7246,29.6745,29.6745,353200.0
2013-03-13 11:20:00,35.56,35.61,35.55,35.6,265000.0,29.6828,29.7246,29.6745,29.7162,265000.0
2013-03-13 11:30:00,35.6,35.61,35.52,35.55,302600.0,29.7162,29.7246,29.6495,29.6745,302600.0
2013-03-13 11:40:00,35.56,35.6,35.55,35.59,365300.0,29.6828,29.7162,29.6745,29.7079,365300.0
2013-03-13 11:50:00,35.59,35.6,35.56,35.59,354800.0,29.7079,29.7162,29.6828,29.7079,354800.0
2013-03-13 12:00:00,35.59,35.61,35.58,35.59,255100.0,29.7079,29.7246,29.6995,29.7079,255100.0
2013-03-13 12:10:00,35.59,35.61,35.58,35.59,402700.0,29.7079,29.7246,29.6995,29.7079,402700.0
2013-03-13 12:20:00,35.6,35.62,35.59,35.6,339700.0,29.7162,29.7329,29.7079,29.7162,339700.0
2013-03-13 12:30:00,35.6,35.65,35.6,35.64,346000.0,29.7162,29.758,29.7162,29.7496,346000.0
2013-03-13 12:40:00,35.63,35.64,35.6,35.61,289800.0,29.7413,29.7496,29.7162,29.7246,289800.0
2013-03-13 12:50:00,35.61,35.63,35.6,35.62,347400.0,29.7246,29.7413,29.7162,29.7329,347400.0
2013-03-13 13:00:00,35.62,35.64,35.57,35.6,304200.0,29.7329,29.7496,29.6912,29.7162,304200.0
2013-03-13 13:10:00,35.6,35.62,35.6,35.61,218600.0,29.7162,29.7329,29.7162,29.7246,218600.0
2013-03-13 13:20:00,35.61,35.62,35.6,35.62,189400.0,29.7246,29.7329,29.7162,29.7329,189400.0
2013-03-13 13:30:00,35.61,35.62,35.6,35.6,217800.0,29.7246,29.7329,29.7162,29.7162,217800.0
2013-03-13 13:40:00,35.6,35.66,35.6,35.63,694900.0,29.7162,29.7663,29.7162,29.7413,694900.0
2013-03-13 13:50:00,35.64,35.67,35.63,35.65,465700.0,29.7496,29.7747,29.7413,29.758,465700.0
2013-03-13 14:00:00,35.66,35.67,35.59,35.59,304000.0,29.7663,29.7747,29.7079,29.7079,304000.0
2013-03-13 14:10:00,35.59,35.64,35.59,35.64,552100.0,29.7079,29.7496,29.7079,29.7496,552100.0
2013-03-13 14:20:00,35.63,35.65,35.59,35.63,556200.0,29.7413,29.758,29.7079,29.7413,556200.0
2013-03-13 14:30:00,35.64,35.65,35.63,35.64,219800.0,29.7496,29.758,29.7413,29.7496,219800.0
2013-03-13 14:40:00,35.63,35.64,35.6,35.6,245700.0,29.7413,29.7496,29.7162,29.7162,245700.0
2013-03-13 14:50:00,35.61,35.63,35.59,35.62,363600.0,29.7246,29.7413,29.7079,29.7329,363600.0
2013-03-13 15:00:00,35.62,35.63,35.55,35.56,421200.0,29.7329,29.7413,29.6745,29.6828,421200.0
2013-03-13 15:10:00,35.56,35.61,35.55,35.59,272500.0,29.6828,29.7246,29.6745,29.7079,272500.0
2013-03-13 15:20:00,35.59,35.63,35.59,35.61,274600.0,29.7079,29.7413,29.7079,29.7246,274600.0
2013-03-13 15:30:00,35.61,35.67,35.61,35.64,582500.0,29.7246,29.7747,29.7246,29.7496,582500.0
2013-03-13 15:40:00,35.64,35.69,35.64,35.68,1288200.0,29.7496,29.7914,29.7496,29.783,1288200.0
2013-03-13 15:50:00,35.68,35.69,35.57,35.57,1345300.0,29.783,29.7914,29.6912,29.6912,1345300.0
2013-03-14 09:30:00,35.8,35.98,35.62,35.98,818100.0,29.8832,30.0334,29.7329,30.0334,818100.0
2013-03-14 09:40:00,35.98,36.08,35.98,36.02,740000.0,30.0334,30.1169,30.0334,30.0668,740000.0
2013-03-14 09:50:00,36.02,36.16,36.02,36.1,833900.0,30.0668,30.1837,30.0668,30.1336,833900.0
2013-03-14 10:00:00,36.1,36.15,36.09,36.09,420100.0,30.1336,30.1753,30.1252,30.1252,420100.0
2013-03-14 10:10:00,36.09,36.1,35.95,36.0,503300.0,30.1252,30.1336,30.0084,30.0501,503300.0
2013-03-14 10:20:00,36.01,36.09,35.98,36.05,555400.0,30.0585,30.1252,30.0334,30.0919,555400.0
2013-03-14 10:30:00,36.05,36.12,36.01,36.1,378400.0,30.0919,30.1503,30.0585,30.1336,378400.0
2013-03-14 10:40:00,36.1,36.15,36.07,36.1,426500.0,30.1336,30.1753,30.1086,30.1336,426500.0
2013-03-14 10:50:00,36.1,36.12,36.06,36.12,259100.0,30.1336,30.1503,30.1002,30.1503,259100.0
2013-03-14 11:00:00,36.11,36.12,36.01,36.02,352400.0,30.1419,30.1503,30.0585,30.0668,352400.0
2013-03-14 11:10:00,36.02,36.04,36.0,36.03,242800.0,30.0668,30.0835,30.0501,30.0752,242800.0
2013-03-14 11:20:00,36.02,36.05,36.0,36.01,274500.0,30.0668,30.0919,30.0501,30.0585,274500.0
2013-03-14 11:30:00,36.01,36.06,36.0,36.04,200300.0,30.0585,30.1002,30.0501,30.0835,200300.0
2013-03-14 11:40:00,36.05,36.06,36.03,36.05,226300.0,30.0919,30.1002,30.0752,30.0919,226300.0
2013-03-14 11:50:00,36.06,36.06,36.0,36.0,234900.0,30.1002,30.1002,30.0501,30.0501,234900.0
2013-03-14 12:00:00,36.0,36.01,35.98,36.01,192700.0,30.0501,30.0585,30.0334,30.0585,192700.0
2013-03-14 12:10:00,36.01,36.06,36.0,36.05,163100.0,30.0585,30.1002,30.0501,30.0919,163100.0
2013-03-14 12:20:00,36.05,36.06,36.0,36.0,197900.0,30.0919,30.1002,30.0501,30.0501,197900.0
2013-03-14 12:30:00,36.01,36.02,35.96,35.96,189000.0,30.0585,30.0668,30.0167,30.0167,189000.0
2013-03-14 12:40:00,35.96,36.02,35.95,36.0,495200.0,30.0167,30.0668,30.0084,30.0501,495200.0
2013-03-14 12:50:00,36.0,36.02,36.0,36.0,227500.0,30.0501,30.0668,30.0501,30.0501,227500.0
2013-03-14 13:00:00,36.01,36.09,36.0,36.09,288400.0,30.0585,30.1252,30.0501,30.1252,288400.0
2013-03-14 13:10:00,36.09,36.09,36.05,36.09,440000.0,30.1252,30.1252,30.0919,30.1252,440000.0
2013-03-14 13:20:00,36.09,36.09,36.04,36.05,178600.0,30.1252,30.1252,30.0835,30.0919,178600.0
2013-03-14 13:30:00,36.05,36.05,35.98,36.01,441500.0,30.0919,30.0919,30.0334,30.0585,441500.0
2013-03-14 13:40:00,36.01,36.02,35.97,36.0,293700.0,30.0585,30.0668,30.0251,30.0501,293700.0
2013-03-14 13:50:00,36.01,36.04,36.0,36.02,188800.0,30.0585,30.0835,30.0501,30.0668,188800.0
2013-03-14 14:00:00,36.01,36.06,36.0,36.04,252000.0,30.0585,30.1002,30.0501,30.0835,252000.0
2013-03-14 14:10:00,36.04,36.05,36.02,36.04,268300.0,30.0835,30.0919,30.0668,30.0835,268300.0
2013-03-14 14:20:00,36.04,36.07,36.04,36.05,206600.0,30.0835,30.1086,30.0835,30.0919,206600.0
2013-03-14 14:30:00,36.05,36.06,36.04,36.04,237700.0,30.0919,30.1002,30.0835,30.0835,237700.0
2013-03-14 14:40:00,36.05,36.09,36.04,36.09,246700.0,30.0919,30.1252,30.0835,30.1252,246700.0
2013-03-14 14:50:00,36.09,36.1,36.08,36.09,185100.0,30.1252,30.1336,30.1169,30.1252,185100.0
2013-03-14 15:00:00,36.09,36.14,36.09,36.14,270700.0,30.1252,30.167,30.1252,30.167,270700.0
2013-03-14 15:10:00,36.14,36.15,36.12,36.15,326200.0,30.167,30.1753,30.1503,30.1753,326200.0
2013-03-14 15:20:00,36.15,36.21,36.14,36.2,770500.0,30.1753,30.2254,30.167,30.2171,770500.0
2013-03-14 15:30:00,36.21,36.29,36.18,36.26,1450900.0,30.2254,30.2922,30.2004,30.2671,1450900.0
2013-03-14 15:40:00,36.26,36.33,36.24,36.27,1389200.0,30.2671,30.3256,30.2505,30.2755,1389200.0
2013-03-14 15:50:00,36.27,36.32,36.26,36.31,2910300.0,30.2755,30.3172,30.2671,30.3089,2910300.0
2013-03-15 09:30:00,36.14,36.29,36.1,36.19,10262200.0,30.167,30.2922,30.1336,30.2087,10262200.0
2013-03-15 09:40:00,36.2,36.26,36.19,36.24,711400.0,30.2171,30.2671,30.2087,30.2505,711400.0
2013-03-15 09:50:00,36.24,36.29,36.2,36.2,533400.0,30.2505,30.2922,30.2171,30.2171,533400.0
2013-03-15 10:00:00,36.2,36.23,36.16,36.2,643900.0,30.2171,30.2421,30.1837,30.2171,643900.0
2013-03-15 10:10:00,36.19,36.2,36.17,36.19,481700.0,30.2087,30.2171,30.192,30.2087,481700.0
2013-03-15 10:20:00,36.19,36.2,36.17,36.19,511800.0,30.2087,30.2171,30.192,30.2087,511800.0
2013-03-15 10:30:00,36.18,36.23,36.18,36.19,477100.0,30.2004,30.2421,30.2004,30.2087,477100.0
2013-03-15 10:40:00,36.19,36.22,36.16,36.21,355000.0,30.2087,30.2338,30.1837,30.2254,355000.0
2013-03-15 10:50:00,36.21,36.22,36.17,36.17,224600.0,30.2254,30.2338,30.192,30.192,224600.0
2013-03-15 11:00:00,36.17,36.18,36.15,36.16,293700.0,30.192,30.2004,30.1753,30.1837,293700.0
2013-03-15 11:10:00,36.16,36.22,36.16,36.2,259200.0,30.1837,30.2338,30.1837,30.2171,259200.0
2013-03-15 11:20:00,36.2,36.31,36.19,36.27,408900.0,30.2171,30.3089,30.2087,30.2755,408900.0
2013-03-15 11:30:00,36.27,36.29,36.26,36.28,224200.0,30.2755,30.2922,30.2671,30.2838,224200.0
2013-03-15 11:40:00,36.28,36.29,36.23,36.24,327000.0,30.2838,30.2922,30.2421,30.2505,327000.0
2013-03-15 11:50:00,36.24,36.31,36.23,36.3,462500.0,30.2505,30.3089,30.2421,30.3005,462500.0
2013-03-15 12:00:00,36.29,36.3,36.29,36.29,188100.0,30.2922,30.3005,30.2922,30.2922,188100.0
2013-03-15 12:10:00,36.3,36.3,36.26,36.29,582300.0,30.3005,30.3005,30.2671,30.2922,582300.0
2013-03-15 12:20:00,36.3,36.3,36.28,36.28,133000.0,30.3005,30.3005,30.2838,30.2838,133000.0
2013-03-15 12:30:00,36.28,36.29,36.27,36.27,160900.0,30.2838,30.2922,30.2755,30.2755,160900.0
2013-03-15 12:40:00,36.27,36.28,36.27,36.27,85900.0,30.2755,30.2838,30.2755,30.2755,85900.0
2013-03-15 12:50:00,36.27,36.28,36.25,36.25,285600.0,30.2755,30.2838,30.2588,30.2588,285600.0
2013-03-15 13:00:00,36.25,36.26,36.25,36.26,164100.0,30.2588,30.2671,30.2588,30.2671,164100.0
2013-03-15 13:10:00,36.25,36.29,36.25,36.27,548300.0,30.2588,30.2922,30.2588,30.2755,548300.0
2013-03-15 13:20:00,36.27,36.3,36.27,36.28,198700.0,30.2755,30.3005,30.2755,30.2838,198700.0
2013-03-15 13:30:00,36.28,36.29,36.27,36.27,125900.0,30.2838,30.2922,30.2755,30.2755,125900.0
2013-03-15 13:40:00,36.27,36.28,36.27,36.27,204700.0,30.2755,30.2838,30.2755,30.2755,204700.0
2013-03-15 13:50:00,36.27,36.28,36.26,36.27,344900.0,30.2755,30.2838,30.2671,30.2755,344900.0
2013-03-15 14:00:00,36.27,36.31,36.26,36.29,762900.0,30.2755,30.3089,30.2671,30.2922,762900.0
2013-03-15 14:10:00,36.29,36.31,36.29,36.3,296800.0,30.2922,30.3089,30.2922,30.3005,296800.0
2013-03-15 14:20:00,36.3,36.31,36.3,36.3,284900.0,30.3005,30.3089,30.3005,30.3005,284900.0
2013-03-15 14:30:00,36.3,36.35,36.3,36.35,699600.0,30.3005,30.3423,30.3005,30.3423,699600.0
2013-03-15 14:40:00,36.34,36.41,36.34,36.39,903500.0,30.3339,30.3924,30.3339,30.3757,903500.0
2013-03-15 14:50:00,36.39,36.43,36.34,36.41,888800.0,30.3757,30.4091,30.3339,30.3924,888800.0
2013-03-15 15:00:00,36.42,36.42,36.35,36.35,424900.0,30.4007,30.4007,30.3423,30.3423,424900.0
2013-03-15 15:10:00,36.36,36.36,36.26,36.27,631300.0,30.3506,30.3506,30.2671,30.2755,631300.0
2013-03-15 15:20:00,36.26,36.27,36.17,36.18,682900.0,30.2671,30.2755,30.192,30.2004,682900.0
2013-03-15 15:30:00,36.19,36.24,36.15,36.19,1034600.0,30.2087,30.2505,30.1753,30.2087,1034600.0
2013-03-15 15:40:00,36.19,36.2,36.1,36.12,1384800.0,30.2087,30.2171,30.1336,30.1503,1384800.0
2013-03-15 15:50:00,36.13,36.41,36.11,36.32,6161700.0,30.1586,30.3924,30.1419,30.3172,6161700.0
2013-03-18 09:30:00,36.1,36.19,36.0,36.08,1430500.0,30.1336,30.2087,30.0501,30.1169,1430500.0
2013-03-18 09:40:00,36.08,36.17,36.06,36.14,671300.0,30.1169,30.192,30.1002,30.167,671300.0
2013-03-18 09:50:00,36.14,36.19,36.11,36.17,894800.0,30.167,30.2087,30.1419,30.192,894800.0
2013-03-18 10:00:00,36.17,36.26,36.16,36.2,840200.0,30.192,30.2671,30.1837,30.2171,840200.0
2013-03-18 10:10:00,36.2,36.23,36.16,36.2,495500.0,30.2171,30.2421,30.1837,30.2171,495500.0
2013-03-18 10:20:00,36.2,36.3,36.2,36.27,358400.0,30.2171,30.3005,30.2171,30.2755,358400.0
2013-03-18 10:30:00,36.27,36.29,36.22,36.24,504100.0,30.2755,30.2922,30.2338,30.2505,504100.0
2013-03-18 10:40:00,36.23,36.29,36.2,36.29,444700.0,30.2421,30.2922,30.2171,30.2922,444700.0
2013-03-18 10:50:00,36.29,36.33,36.26,36.3,339100.0,30.2922,30.3256,30.2671,30.3005,339100.0
2013-03-18 11:00:00,36.29,36.37,36.29,36.36,509800.0,30.2922,30.359,30.2922,30.3506,509800.0
2013-03-18 11:10:00,36.36,36.41,36.36,36.37,669200.0,30.3506,30.3924,30.3506,30.359,669200.0
2013-03-18 11:20:00,36.36,36.37,36.3,36.3,477200.0,30.3506,30.359,30.3005,30.3005,477200.0
2013-03-18 11:30:00,36.3,36.31,36.28,36.3,391000.0,30.3005,30.3089,30.2838,30.3005,391000.0
2013-03-18 11:40:00,36.3,36.3,36.28,36.29,322200.0,30.3005,30.3005,30.2838,30.2922,322200.0
2013-03-18 11:50:00,36.3,36.31,36.28,36.31,433800.0,30.3005,30.3089,30.2838,30.3089,433800.0
2013-03-18 12:00:00,36.31,36.33,36.27,36.31,696400.0,30.3089,30.3256,30.2755,30.3089,696400.0
2013-03-18 12:10:00,36.31,36.33,36.3,36.31,198400.0,30.3089,30.3256,30.3005,30.3089,198400.0
2013-03-18 12:20:00,36.3,36.33,36.25,36.26,454000.0,30.3005,30.3256,30.2588,30.2671,454000.0
2013-03-18 12:30:00,36.26,36.32,36.26,36.31,268100.0,30.2671,30.3172,30.2671,30.3089,268100.0
2013-03-18 12:40:00,36.3,36.31,36.25,36.26,292800.0,30.3005,30.3089,30.2588,30.2671,292800.0
2013-03-18 12:50:00,36.27,36.27,36.17,36.2,518300.0,30.2755,30.2755,30.192,30.2171,518300.0
2013-03-18 13:00:00,36.2,36.26,36.2,36.25,197000.0,30.2171,30.2671,30.2171,30.2588,197000.0
2013-03-18 13:10:00,36.26,36.3,36.25,36.29,220700.0,30.2671,30.3005,30.2588,30.2922,220700.0
2013-03-18 13:20:00,36.29,36.3,36.23,36.23,220400.0,30.2922,30.3005,30.2421,30.2421,220400.0
2013-03-18 13:30:00,36.23,36.27,36.22,36.23,318600.0,30.2421,30.2755,30.2338,30.2421,318600.0
2013-03-18 13:40:00,36.23,36.26,36.22,36.26,267800.0,30.2421,30.2671,30.2338,30.2671,267800.0
2013-03-18 13:50:00,36.25,36.26,36.19,36.19,284900.0,30.2588,30.2671,30.2087,30.2087,284900.0
2013-03-18 14:00:00,36.2,36.27,36.18,36.27,172100.0,30.2171,30.2755,30.2004,30.2755,172100.0
2013-03-18 14:10:00,36.27,36.33,36.26,36.3,295800.0,30.2755,30.3256,30.2671,30.3005,295800.0
2013-03-18 14:20:00,36.3,36.36,36.3,36.34,324900.0,30.3005,30.3506,30.3005,30.3339,324900.0
2013-03-18 14:30:00,36.35,36.35,36.31,36.33,299100.0,30.3423,30.3423,30.3089,30.3256,299100.0
2013-03-18 14:40:00,36.33,36.36,36.3,36.34,441000.0,30.3256,30.3506,30.3005,30.3339,441000.0
2013-03-18 14:50:00,36.34,36.34,36.28,36.29,365400.0,30.3339,30.3339,30.2838,30.2922,365400.0
2013-03-18 15:00:00,36.28,36.3,36.23,36.26,351500.0,30.2838,30.3005,30.2421,30.2671,351500.0
2013-03-18 15:10:00,36.25,36.31,36.21,36.21,568400.0,30.2588,30.3089,30.2254,30.2254,568400.0
2013-03-18 15:20:00,36.21,36.23,36.12,36.13,465800.0,30.2254,30.2421,30.1503,30.1586,465800.0
2013-03-18 15:30:00,36.13,36.14,36.02,36.03,431900.0,30.1586,30.167,30.0668,30.0752,431900.0
2013-03-18 15:40:00,36.03,36.07,36.02,36.05,511700.0,30.0752,30.1086,30.0668,30.0919,511700.0
2013-03-18 15:50:00,36.05,36.09,36.01,36.05,1334200.0,30.0919,30.1252,30.0585,30.0919,1334200.0
2013-03-19 09:30:00,36.2,36.23,36.09,36.12,843100.0,30.2171,30.2421,30.1252,30.1503,843100.0
2013-03-19 09:40:00,36.12,36.16,36.1,36.15,260500.0,30.1503,30.1837,30.1336,30.1753,260500.0
2013-03-19 09:50:00,36.16,36.22,36.15,36.22,216100.0,30.1837,30.2338,30.1753,30.2338,216100.0
2013-03-19 10:00:00,36.21,36.23,36.05,36.05,430600.0,30.2254,30.2421,30.0919,30.0919,430600.0
2013-03-19 10:10:00,36.06,36.09,36.05,36.06,242300.0,30.1002,30.1252,30.0919,30.1002,242300.0
2013-03-19 10:20:00,36.06,36.07,35.87,35.88,556500.0,30.1002,30.1086,29.9416,29.95,556500.0
2013-03-19 10:30:00,35.89,35.89,35.8,35.82,512300.0,29.9583,29.9583,29.8832,29.8999,512300.0
2013-03-19 10:40:00,35.82,35.86,35.72,35.72,841700.0,29.8999,29.9333,29.8164,29.8164,841700.0
2013-03-19 10:50:00,35.72,35.83,35.72,35.82,540800.0,29.8164,29.9082,29.8164,29.8999,540800.0
2013-03-19 11:00:00,35.81,35.86,35.74,35.83,657100.0,29.8915,29.9333,29.8331,29.9082,657100.0
2013-03-19 11:10:00,35.83,35.94,35.83,35.91,495100.0,29.9082,30.0,29.9082,29.975,495100.0
2013-03-19 11:20:00,35.91,35.91,35.87,35.9,232100.0,29.975,29.975,29.9416,29.9666,232100.0
2013-03-19 11:30:00,35.9,35.93,35.85,35.86,276700.0,29.9666,29.9917,29.9249,29.9333,276700.0
2013-03-19 11:40:00,35.85,35.87,35.83,35.84,474900.0,29.9249,29.9416,29.9082,29.9166,474900.0
2013-03-19 11:50:00,35.83,35.84,35.64,35.68,568900.0,29.9082,29.9166,29.7496,29.783,568900.0
2013-03-19 12:00:00,35.67,35.72,35.65,35.69,400200.0,29.7747,29.8164,29.758,29.7914,400200.0
2013-03-19 12:10:00,35.69,35.69,35.56,35.61,476700.0,29.7914,29.7914,29.6828,29.7246,476700.0
2013-03-19 12:20:00,35.61,35.69,35.61,35.68,387700.0,29.7246,29.7914,29.7246,29.783,387700.0
2013-03-19 12:30:00,35.68,35.68,35.63,35.66,149400.0,29.783,29.783,29.7413,29.7663,149400.0
2013-03-19 12:40:00,35.67,35.71,35.66,35.67,244800.0,29.7747,29.8081,29.7663,29.7747,244800.0
2013-03-19 12:50:00,35.66,35.67,35.61,35.64,149100.0,29.7663,29.7747,29.7246,29.7496,149100.0
2013-03-19 13:00:00,35.64,35.66,35.61,35.62,222000.0,29.7496,29.7663,29.7246,29.7329,222000.0
2013-03-19 13:10:00,35.63,35.64,35.53,35.53,254200.0,29.7413,29.7496,29.6578,29.6578,254200.0
2013-03-19 13:20:00,35.54,35.55,35.41,35.48,634100.0,29.6661,29.6745,29.5576,29.6161,634100.0
2013-03-19 13:30:00,35.48,35.55,35.45,35.51,392500.0,29.6161,29.6745,29.591,29.6411,392500.0
2013-03-19 13:40:00,35.51,35.58,35.49,35.55,326300.0,29.6411,29.6995,29.6244,29.6745,326300.0
2013-03-19 13:50:00,35.55,35.59,35.53,35.57,232100.0,29.6745,29.7079,29.6578,29.6912,232100.0
2013-03-19 14:00:00,35.58,35.64,35.57,35.63,385700.0,29.6995,29.7496,29.6912,29.7413,385700.0
2013-03-19 14:10:00,35.64,35.65,35.53,35.55,334000.0,29.7496,29.758,29.6578,29.6745,334000.0
2013-03-19 14:20:00,35.55,35.68,35.55,35.66,347400.0,29.6745,29.783,29.6745,29.7663,347400.0
2013-03-19 14:30:00,35.68,35.72,35.66,35.67,409300.0,29.783,29.8164,29.7663,29.7747,409300.0
2013-03-19 14:40:00,35.68,35.69,35.63,35.64,242200.0,29.783,29.7914,29.7413,29.7496,242200.0
2013-03-19 14:50:00,35.65,35.68,35.64,35.66,256600.0,29.758,29.783,29.7496,29.7663,256600.0
2013-03-19 15:00:00,35.67,35.69,35.57,35.57,526400.0,29.7747,29.7914,29.6912,29.6912,526400.0
2013-03-19 15:10:00,35.57,35.72,35.55,35.61,1136100.0,29.6912,29.8164,29.6745,29.7246,1136100.0
2013-03-19 15:20:00,35.61,35.62,35.55,35.58,550600.0,29.7246,29.7329,29.6745,29.6995,550600.0
2013-03-19 15:30:00,35.57,35.66,35.54,35.66,767500.0,29.6912,29.7663,29.6661,29.7663,767500.0
2013-03-19 15:40:00,35.66,35.69,35.57,35.61,886300.0,29.7663,29.7914,29.6912,29.7246,886300.0
2013-03-19 15:50:00,35.61,35.69,35.61,35.69,1343100.0,29.7246,29.7914,29.7246,29.7914,1343100.0
2013-03-20 09:30:00,35.98,36.07,35.96,36.0,1670200.0,30.0334,30.1086,30.0167,30.0501,1670200.0
2013-03-20 09:40:00,36.01,36.04,35.96,35.96,1492200.0,30.0585,30.0835,30.0167,30.0167,1492200.0
2013-03-20 09:50:00,35.96,36.01,35.85,35.86,1518300.0,30.0167,30.0585,29.9249,29.9333,1518300.0
2013-03-20 10:00:00,35.87,35.98,35.86,35.95,662900.0,29.9416,30.0334,29.9333,30.0084,662900.0
2013-03-20 10:10:00,35.94,35.97,35.82,35.87,776700.0,30.0,30.0251,29.8999,29.9416,776700.0
2013-03-20 10:20:00,35.87,35.89,35.76,35.82,653900.0,29.9416,29.9583,29.8498,29.8999,653900.0
2013-03-20 10:30:00,35.83,35.83,35.69,35.72,674000.0,29.9082,29.9082,29.7914,29.8164,674000.0
2013-03-20 10:40:00,35.72,35.75,35.64,35.72,720900.0,29.8164,29.8414,29.7496,29.8164,720900.0
2013-03-20 10:50:00,35.72,35.77,35.66,35.76,605300.0,29.8164,29.8581,29.7663,29.8498,605300.0
2013-03-20 11:00:00,35.77,35.78,35.68,35.69,337300.0,29.8581,29.8665,29.783,29.7914,337300.0
2013-03-20 11:10:00,35.69,35.73,35.68,35.69,854000.0,29.7914,29.8247,29.783,29.7914,854000.0
2013-03-20 11:20:00,35.69,35.7,35.63,35.66,405000.0,29.7914,29.7997,29.7413,29.7663,405000.0
2013-03-20 11:30:00,35.66,35.69,35.65,35.66,343700.0,29.7663,29.7914,29.758,29.7663,343700.0
2013-03-20 11:40:00,35.66,35.67,35.53,35.53,437400.0,29.7663,29.7747,29.6578,29.6578,437400.0
2013-03-20 11:50:00,35.53,35.57,35.42,35.42,548000.0,29.6578,29.6912,29.566,29.566,548000.0
2013-03-20 12:00:00,35.42,35.47,35.4,35.46,533000.0,29.566,29.6077,29.5493,29.5994,533000.0
2013-03-20 12:10:00,35.47,35.62,35.47,35.61,856000.0,29.6077,29.7329,29.6077,29.7246,856000.0
2013-03-20 12:20:00,35.62,35.67,35.6,35.63,651800.0,29.7329,29.7747,29.7162,29.7413,651800.0
2013-03-20 12:30:00,35.63,35.65,35.62,35.62,250200.0,29.7413,29.758,29.7329,29.7329,250200.0
2013-03-20 12:40:00,35.62,35.68,35.62,35.68,512300.0,29.7329,29.783,29.7329,29.783,512300.0
2013-03-20 12:50:00,35.68,35.69,35.65,35.68,431000.0,29.783,29.7914,29.758,29.783,431000.0
2013-03-20 13:00:00,35.68,35.69,35.66,35.69,272400.0,29.783,29.7914,29.7663,29.7914,272400.0
2013-03-20 13:10:00,35.69,35.7,35.68,35.7,204700.0,29.7914,29.7997,29.783,29.7997,204700.0
2013-03-20 13:20:00,35.7,35.73,35.69,35.72,414000.0,29.7997,29.8247,29.7914,29.8164,414000.0
2013-03-20 13:30:00,35.71,35.72,35.67,35.67,330500.0,29.8081,29.8164,29.7747,29.7747,330500.0
2013-03-20 13:40:00,35.68,35.7,35.67,35.7,307100.0,29.783,29.7997,29.7747,29.7997,307100.0
2013-03-20 13:50:00,35.69,35.7,35.66,35.66,420100.0,29.7914,29.7997,29.7663,29.7663,420100.0
2013-03-20 14:00:00,35.66,35.68,35.63,35.65,743800.0,29.7663,29.783,29.7413,29.758,743800.0
2013-03-20 14:10:00,35.65,35.73,35.65,35.7,585300.0,29.758,29.8247,29.758,29.7997,585300.0
2013-03-20 14:20:00,35.7,35.77,35.69,35.73,762600.0,29.7997,29.8581,29.7914,29.8247,762600.0
2013-03-20 14:30:00,35.73,35.8,35.73,35.77,866400.0,29.8247,29.8832,29.8247,29.8581,866400.0
2013-03-20 14:40:00,35.77,35.82,35.77,35.8,718800.0,29.8581,29.8999,29.8581,29.8832,718800.0
2013-03-20 14:50:00,35.81,35.83,35.79,35.81,615700.0,29.8915,29.9082,29.8748,29.8915,615700.0
2013-03-20 15:00:00,35.8,35.81,35.75,35.78,636500.0,29.8832,29.8915,29.8414,29.8665,636500.0
2013-03-20 15:10:00,35.78,35.8,35.77,35.79,497300.0,29.8665,29.8832,29.8581,29.8748,497300.0
2013-03-20 15:20:00,35.79,35.8,35.73,35.75,471300.0,29.8748,29.8832,29.8247,29.8414,471300.0
2013-03-20 15:30:00,35.74,35.75,35.72,35.73,584100.0,29.8331,29.8414,29.8164,29.8247,584100.0
2013-03-20 15:40:00,35.73,35.77,35.72,35.73,1215500.0,29.8247,29.8581,29.8164,29.8247,1215500.0
2013-03-20 15:50:00,35.73,35.78,35.68,35.73,2392400.0,29.8247,29.8665,29.783,29.8247,2392400.0
2013-03-21 09:30:00,32.78,32.92,32.5,32.8,11822700.0,27.3623,27.4792,27.1286,27.379,11822700.0
2013-03-21 09:40:00,32.8,32.84,32.6,32.73,6710300.0,27.379,27.4124,27.2121,27.3206,6710300.0
2013-03-21 09:50:00,32.73,32.73,32.54,32.55,5955400.0,27.3206,27.3206,27.162,27.1703,5955400.0
2013-03-21 10:00:00,32.56,32.57,32.18,32.37,9050500.0,27.1787,27.187,26.8615,27.0201,9050500.0
2013-03-21 10:10:00,32.37,32.38,32.21,32.3,4132000.0,27.0201,27.0284,26.8865,26.9616,4132000.0
2013-03-21 10:20:00,32.31,32.43,32.29,32.41,2806200.0,26.97,27.0702,26.9533,27.0535,2806200.0
2013-03-21 10:30:00,32.41,32.46,32.4,32.44,2896800.0,27.0535,27.0952,27.0451,27.0785,2896800.0
2013-03-21 10:40:00,32.44,32.52,32.43,32.5,2844900.0,27.0785,27.1453,27.0702,27.1286,2844900.0
2013-03-21 10:50:00,32.51,32.51,32.43,32.5,2614400.0,27.1369,27.1369,27.0702,27.1286,2614400.0
2013-03-21 11:00:00,32.5,32.51,32.44,32.5,2452100.0,27.1286,27.1369,27.0785,27.1286,2452100.0
2013-03-21 11:10:00,32.5,32.58,32.49,32.58,2411900.0,27.1286,27.1954,27.1202,27.1954,2411900.0
2013-03-21 11:20:00,32.57,32.63,32.54,32.59,3108700.0,27.187,27.2371,27.162,27.2037,3108700.0
2013-03-21 11:30:00,32.6,32.72,32.59,32.64,2565700.0,27.2121,27.3122,27.2037,27.2454,2565700.0
2013-03-21 11:40:00,32.65,32.84,32.62,32.81,4289400.0,27.2538,27.4124,27.2287,27.3873,4289400.0
2013-03-21 11:50:00,32.81,32.85,32.78,32.82,3359100.0,27.3873,27.4207,27.3623,27.3957,3359100.0
2013-03-21 12:00:00,32.82,32.92,32.79,32.79,2237800.0,27.3957,27.4792,27.3707,27.3707,2237800.0
2013-03-21 12:10:00,32.79,32.83,32.77,32.81,3113200.0,27.3707,27.404,27.354,27.3873,3113200.0
2013-03-21 12:20:00,32.81,32.94,32.79,32.83,2091400.0,27.3873,27.4959,27.3707,27.404,2091400.0
2013-03-21 12:30:00,32.83,32.84,32.79,32.8,1356700.0,27.404,27.4124,27.3707,27.379,1356700.0
2013-03-21 12:40:00,32.81,32.84,32.79,32.82,1345700.0,27.3873,27.4124,27.3707,27.3957,1345700.0
2013-03-21 12:50:00,32.83,32.84,32.8,32.8,808800.0,27.404,27.4124,27.379,27.379,808800.0
2013-03-21 13:00:00,32.8,32.86,32.75,32.75,2835900.0,27.379,27.4291,27.3373,27.3373,2835900.0
2013-03-21 13:10:00,32.75,32.76,32.57,32.57,2101400.0,27.3373,27.3456,27.187,27.187,2101400.0
2013-03-21 13:20:00,32.57,32.63,32.55,32.58,1415800.0,27.187,27.2371,27.1703,27.1954,1415800.0
2013-03-21 13:30:00,32.58,32.65,32.57,32.63,1478700.0,27.1954,27.2538,27.187,27.2371,1478700.0
2013-03-21 13:40:00,32.62,32.64,32.52,32.52,2333700.0,27.2287,27.2454,27.1453,27.1453,2333700.0
2013-03-21 13:50:00,32.52,32.52,32.47,32.52,2317700.0,27.1453,27.1453,27.1035,27.1453,2317700.0
2013-03-21 14:00:00,32.51,32.53,32.45,32.5,1752200.0,27.1369,27.1536,27.0868,27.1286,1752200.0
2013-03-21 14:10:00,32.5,32.55,32.46,32.51,1271800.0,27.1286,27.1703,27.0952,27.1369,1271800.0
2013-03-21 14:20:00,32.51,32.52,32.45,32.49,1207000.0,27.1369,27.1453,27.0868,27.1202,1207000.0
2013-03-21 14:30:00,32.49,32.5,32.45,32.49,1648200.0,27.1202,27.1286,27.0868,27.1202,1648200.0
2013-03-21 14:40:00,32.49,32.5,32.46,32.47,1830400.0,27.1202,27.1286,27.0952,27.1035,1830400.0
2013-03-21 14:50:00,32.47,32.49,32.42,32.46,2071400.0,27.1035,27.1202,27.0618,27.0952,2071400.0
2013-03-21 15:00:00,32.46,32.5,32.45,32.47,2248200.0,27.0952,27.1286,27.0868,27.1035,2248200.0
2013-03-21 15:10:00,32.47,32.51,32.46,32.48,3938600.0,27.1035,27.1369,27.0952,27.1119,3938600.0
2013-03-21 15:20:00,32.48,32.48,32.44,32.45,1950600.0,27.1119,27.1119,27.0785,27.0868,1950600.0
2013-03-21 15:30:00,32.45,32.46,32.39,32.46,3698200.0,27.0868,27.0952,27.0368,27.0952,3698200.0
2013-03-21 15:40:00,32.46,32.46,32.3,32.31,3867500.0,27.0952,27.0952,26.9616,26.97,3867500.0
2013-03-21 15:50:00,32.3,32.35,32.28,32.3,5549800.0,26.9616,27.0034,26.9449,26.9616,5549800.0
2013-03-22 09:30:00,32.4,32.5,32.22,32.23,2772500.0,27.0451,27.1286,26.8949,26.9032,2772500.0
2013-03-22 09:40:00,32.22,32.23,32.1,32.22,2423300.0,26.8949,26.9032,26.7947,26.8949,2423300.0
2013-03-22 09:50:00,32.22,32.23,32.0,32.09,2604300.0,26.8949,26.9032,26.7112,26.7863,2604300.0
2013-03-22 10:00:00,32.08,32.21,32.08,32.11,1719600.0,26.778,26.8865,26.778,26.803,1719600.0
2013-03-22 10:10:00,32.11,32.11,32.01,32.03,1704500.0,26.803,26.803,26.7196,26.7363,1704500.0
2013-03-22 10:20:00,32.04,32.11,32.01,32.08,1501600.0,26.7446,26.803,26.7196,26.778,1501600.0
2013-03-22 10:30:00,32.08,32.48,32.0,32.02,981900.0,26.778,27.1119,26.7112,26.7279,981900.0
2013-03-22 10:40:00,32.02,32.02,31.87,31.87,2891700.0,26.7279,26.7279,26.6027,26.6027,2891700.0
2013-03-22 10:50:00,31.87,31.91,31.7,31.79,3582500.0,26.6027,26.6361,26.4608,26.5359,3582500.0
2013-03-22 11:00:00,31.79,31.9,31.71,31.84,3026500.0,26.5359,26.6277,26.4691,26.5777,3026500.0
2013-03-22 11:10:00,31.85,31.91,31.8,31.9,945200.0,26.586,26.6361,26.5443,26.6277,945200.0
2013-03-22 11:20:00,31.9,31.91,31.86,31.88,1021000.0,26.6277,26.6361,26.5944,26.6111,1021000.0
2013-03-22 11:30:00,31.87,31.94,31.87,31.9,908100.0,26.6027,26.6611,26.6027,26.6277,908100.0
2013-03-22 11:40:00,31.89,31.9,31.81,31.86,1076000.0,26.6194,26.6277,26.5526,26.5944,1076000.0
2013-03-22 11:50:00,31.87,31.88,31.77,31.8,873000.0,26.6027,26.6111,26.5192,26.5443,873000.0
2013-03-22 12:00:00,31.8,31.85,31.79,31.81,881100.0,26.5443,26.586,26.5359,26.5526,881100.0
2013-03-22 12:10:00,31.81,31.88,31.81,31.86,1466900.0,26.5526,26.6111,26.5526,26.5944,1466900.0
2013-03-22 12:20:00,31.87,31.89,31.81,31.89,1513000.0,26.6027,26.6194,26.5526,26.6194,1513000.0
2013-03-22 12:30:00,31.89,31.89,31.85,31.86,866500.0,26.6194,26.6194,26.586,26.5944,866500.0
2013-03-22 12:40:00,31.87,31.87,31.84,31.85,2004500.0,26.6027,26.6027,26.5777,26.586,2004500.0
2013-03-22 12:50:00,31.86,31.87,31.85,31.85,829600.0,26.5944,26.6027,26.586,26.586,829600.0
2013-03-22 13:00:00,31.85,31.87,31.85,31.85,965900.0,26.586,26.6027,26.586,26.586,965900.0
2013-03-22 13:10:00,31.86,31.87,31.83,31.87,1415000.0,26.5944,26.6027,26.5693,26.6027,1415000.0
2013-03-22 13:20:00,31.87,32.0,31.85,31.95,1812500.0,26.6027,26.7112,26.586,26.6695,1812500.0
2013-03-22 13:30:00,31.95,31.98,31.89,31.91,1401900.0,26.6695,26.6945,26.6194,26.6361,1401900.0
2013-03-22 13:40:00,31.91,31.97,31.9,31.96,737600.0,26.6361,26.6862,26.6277,26.6778,737600.0
2013-03-22 13:50:00,31.96,31.96,31.9,31.93,913800.0,26.6778,26.6778,26.6277,26.6528,913800.0
2013-03-22 14:00:00,31.93,31.96,31.88,31.88,542700.0,26.6528,26.6778,26.6111,26.6111,542700.0
2013-03-22 14:10:00,31.88,31.92,31.87,31.91,1110600.0,26.6111,26.6444,26.6027,26.6361,1110600.0
2013-03-22 14:20:00,31.91,31.92,31.88,31.89,777300.0,26.6361,26.6444,26.6111,26.6194,777300.0
2013-03-22 14:30:00,31.89,31.9,31.83,31.84,945800.0,26.6194,26.6277,26.5693,26.5777,945800.0
2013-03-22 14:40:00,31.84,31.84,31.76,31.76,1314600.0,26.5777,26.5777,26.5109,26.5109,1314600.0
2013-03-22 14:50:00,31.76,31.77,31.72,31.75,968000.0,26.5109,26.5192,26.4775,26.5025,968000.0
2013-03-22 15:00:00,31.75,31.76,31.7,31.72,712800.0,26.5025,26.5109,26.4608,26.4775,712800.0
2013-03-22 15:10:00,31.71,31.74,31.65,31.65,1597400.0,26.4691,26.4942,26.4191,26.4191,1597400.0
2013-03-22 15:20:00,31.65,31.8,31.64,31.8,2531900.0,26.4191,26.5443,26.4107,26.5443,2531900.0
2013-03-22 15:30:00,31.8,31.83,31.76,31.81,1375600.0,26.5443,26.5693,26.5109,26.5526,1375600.0
2013-03-22 15:40:00,31.81,31.88,31.8,31.85,1996800.0,26.5526,26.6111,26.5443,26.586,1996800.0
2013-03-22 15:50:00,31.85,31.98,31.83,31.98,3928400.0,26.586,26.6945,26.5693,26.6945,3928400.0
2013-03-25 09:30:00,32.05,32.2,31.95,32.02,1862400.0,26.753,26.8782,26.6695,26.7279,1862400.0
2013-03-25 09:40:00,32.01,32.02,31.84,31.94,1385400.0,26.7196,26.7279,26.5777,26.6611,1385400.0
2013-03-25 09:50:00,31.95,31.95,31.75,31.75,1043400.0,26.6695,26.6695,26.5025,26.5025,1043400.0
2013-03-25 10:00:00,31.76,31.94,31.65,31.88,1506600.0,26.5109,26.6611,26.4191,26.6111,1506600.0
2013-03-25 10:10:00,31.88,31.88,31.76,31.84,936600.0,26.6111,26.6111,26.5109,26.5777,936600.0
2013-03-25 10:20:00,31.84,31.84,31.59,31.63,1383100.0,26.5777,26.5777,26.369,26.4024,1383100.0
2013-03-25 10:30:00,31.64,31.68,31.56,31.6,1257100.0,26.4107,26.4441,26.3439,26.3773,1257100.0
2013-03-25 10:40:00,31.6,31.6,31.39,31.49,1846900.0,26.3773,26.3773,26.202,26.2855,1846900.0
2013-03-25 10:50:00,31.49,31.5,31.29,31.3,1362800.0,26.2855,26.2939,26.1186,26.1269,1362800.0
2013-03-25 11:00:00,31.31,31.38,31.22,31.33,1229800.0,26.1353,26.1937,26.0601,26.152,1229800.0
2013-03-25 11:10:00,31.34,31.39,31.2,31.23,1314100.0,26.1603,26.202,26.0434,26.0685,1314100.0
2013-03-25 11:20:00,31.23,31.29,31.16,31.25,1433500.0,26.0685,26.1186,26.01,26.0852,1433500.0
2013-03-25 11:30:00,31.25,31.35,31.22,31.31,933800.0,26.0852,26.1686,26.0601,26.1353,933800.0
2013-03-25 11:40:00,31.31,31.32,31.25,31.29,846200.0,26.1353,26.1436,26.0852,26.1186,846200.0
2013-03-25 11:50:00,31.29,31.34,31.25,31.34,715200.0,26.1186,26.1603,26.0852,26.1603,715200.0
2013-03-25 12:00:00,31.34,31.4,31.33,31.38,716200.0,26.1603,26.2104,26.152,26.1937,716200.0
2013-03-25 12:10:00,31.38,31.41,31.34,31.37,918000.0,26.1937,26.2187,26.1603,26.1853,918000.0
2013-03-25 12:20:00,31.37,31.38,31.32,31.34,553800.0,26.1853,26.1937,26.1436,26.1603,553800.0
2013-03-25 12:30:00,31.34,31.35,31.3,31.33,668900.0,26.1603,26.1686,26.1269,26.152,668900.0
2013-03-25 12:40:00,31.33,31.35,31.32,31.34,476700.0,26.152,26.1686,26.1436,26.1603,476700.0
2013-03-25 12:50:00,31.35,31.38,31.33,31.34,700000.0,26.1686,26.1937,26.152,26.1603,700000.0
2013-03-25 13:00:00,31.33,31.33,31.25,31.25,924000.0,26.152,26.152,26.0852,26.0852,924000.0
2013-03-25 13:10:00,31.25,31.31,31.25,31.29,567200.0,26.0852,26.1353,26.0852,26.1186,567200.0
2013-03-25 13:20:00,31.29,31.36,31.28,31.33,436300.0,26.1186,26.177,26.1102,26.152,436300.0
2013-03-25 13:30:00,31.33,31.34,31.29,31.33,442700.0,26.152,26.1603,26.1186,26.152,442700.0
2013-03-25 13:40:00,31.33,31.36,31.32,31.35,573100.0,26.152,26.177,26.1436,26.1686,573100.0
2013-03-25 13:50:00,31.35,31.44,31.32,31.39,773700.0,26.1686,26.2438,26.1436,26.202,773700.0
2013-03-25 14:00:00,31.4,31.4,31.35,31.39,431100.0,26.2104,26.2104,26.1686,26.202,431100.0
2013-03-25 14:10:00,31.39,31.4,31.32,31.33,466900.0,26.202,26.2104,26.1436,26.152,466900.0
2013-03-25 14:20:00,31.33,31.38,31.32,31.33,307000.0,26.152,26.1937,26.1436,26.152,307000.0
2013-03-25 14:30:00,31.33,31.33,31.26,31.29,761800.0,26.152,26.152,26.0935,26.1186,761800.0
2013-03-25 14:40:00,31.29,31.31,31.27,31.29,461900.0,26.1186,26.1353,26.1019,26.1186,461900.0
2013-03-25 14:50:00,31.29,31.33,31.28,31.32,244300.0,26.1186,26.152,26.1102,26.1436,244300.0
2013-03-25 15:00:00,31.31,31.32,31.22,31.25,819200.0,26.1353,26.1436,26.0601,26.0852,819200.0
2013-03-25 15:10:00,31.25,31.26,31.2,31.21,700200.0,26.0852,26.0935,26.0434,26.0518,700200.0
2013-03-25 15:20:00,31.2,31.24,31.16,31.2,787300.0,26.0434,26.0768,26.01,26.0434,787300.0
2013-03-25 15:30:00,31.2,31.31,31.19,31.3,922800.0,26.0434,26.1353,26.0351,26.1269,922800.0
2013-03-25 15:40:00,31.31,31.31,31.19,31.23,1531900.0,26.1353,26.1353,26.0351,26.0685,1531900.0
2013-03-25 15:50:00,31.23,31.29,31.21,31.25,2679500.0,26.0685,26.1186,26.0518,26.0852,2679500.0
2013-03-26 09:30:00,31.4,31.73,31.4,31.7,2425400.0,26.2104,26.4858,26.2104,26.4608,2425400.0
2013-03-26 09:40:00,31.7,31.79,31.69,31.74,1534100.0,26.4608,26.5359,26.4525,26.4942,1534100.0
2013-03-26 09:50:00,31.74,31.74,31.66,31.68,1867000.0,26.4942,26.4942,26.4274,26.4441,1867000.0
2013-03-26 10:00:00,31.68,31.69,31.62,31.67,1299500.0,26.4441,26.4525,26.394,26.4358,1299500.0
2013-03-26 10:10:00,31.67,31.7,31.62,31.63,686700.0,26.4358,26.4608,26.394,26.4024,686700.0
2013-03-26 10:20:00,31.62,31.63,31.55,31.57,790300.0,26.394,26.4024,26.3356,26.3523,790300.0
2013-03-26 10:30:00,31.57,31.6,31.54,31.57,686200.0,26.3523,26.3773,26.3272,26.3523,686200.0
2013-03-26 10:40:00,31.57,31.58,31.5,31.55,882300.0,26.3523,26.3606,26.2939,26.3356,882300.0
2013-03-26 10:50:00,31.54,31.6,31.5,31.5,685800.0,26.3272,26.3773,26.2939,26.2939,685800.0
2013-03-26 11:00:00,31.51,31.55,31.5,31.54,502700.0,26.3022,26.3356,26.2939,26.3272,502700.0
2013-03-26 11:10:00,31.55,31.55,31.47,31.48,712100.0,26.3356,26.3356,26.2688,26.2772,712100.0
2013-03-26 11:20:00,31.47,31.53,31.46,31.5,446600.0,26.2688,26.3189,26.2605,26.2939,446600.0
2013-03-26 11:30:00,31.5,31.53,31.43,31.45,572000.0,26.2939,26.3189,26.2354,26.2521,572000.0
2013-03-26 11:40:00,31.44,31.5,31.44,31.5,434800.0,26.2438,26.2939,26.2438,26.2939,434800.0
2013-03-26 11:50:00,31.5,31.52,31.44,31.44,465800.0,26.2939,26.3106,26.2438,26.2438,465800.0
2013-03-26 12:00:00,31.44,31.51,31.43,31.48,467500.0,26.2438,26.3022,26.2354,26.2772,467500.0
2013-03-26 12:10:00,31.48,31.53,31.46,31.51,750800.0,26.2772,26.3189,26.2605,26.3022,750800.0
2013-03-26 12:20:00,31.51,31.55,31.46,31.55,518500.0,26.3022,26.3356,26.2605,26.3356,518500.0
2013-03-26 12:30:00,31.55,31.55,31.52,31.53,244900.0,26.3356,26.3356,26.3106,26.3189,244900.0
2013-03-26 12:40:00,31.53,31.55,31.52,31.55,359500.0,26.3189,26.3356,26.3106,26.3356,359500.0
2013-03-26 12:50:00,31.54,31.55,31.51,31.52,332000.0,26.3272,26.3356,26.3022,26.3106,332000.0
2013-03-26 13:00:00,31.52,31.54,31.51,31.53,286000.0,26.3106,26.3272,26.3022,26.3189,286000.0
2013-03-26 13:10:00,31.53,31.55,31.52,31.55,197400.0,26.3189,26.3356,26.3106,26.3356,197400.0
2013-03-26 13:20:00,31.55,31.62,31.54,31.58,573900.0,26.3356,26.394,26.3272,26.3606,573900.0
2013-03-26 13:30:00,31.58,31.62,31.56,31.6,428700.0,26.3606,26.394,26.3439,26.3773,428700.0
2013-03-26 13:40:00,31.6,31.61,31.59,31.6,407100.0,26.3773,26.3857,26.369,26.3773,407100.0
2013-03-26 13:50:00,31.6,31.6,31.53,31.53,498800.0,26.3773,26.3773,26.3189,26.3189,498800.0
2013-03-26 14:00:00,31.54,31.57,31.53,31.54,355300.0,26.3272,26.3523,26.3189,26.3272,355300.0
2013-03-26 14:10:00,31.55,31.6,31.5,31.6,544400.0,26.3356,26.3773,26.2939,26.3773,544400.0
2013-03-26 14:20:00,31.59,31.62,31.57,31.57,529800.0,26.369,26.394,26.3523,26.3523,529800.0
2013-03-26 14:30:00,31.57,31.58,31.54,31.55,530400.0,26.3523,26.3606,26.3272,26.3356,530400.0
2013-03-26 14:40:00,31.56,31.57,31.52,31.56,570100.0,26.3439,26.3523,26.3106,26.3439,570100.0
2013-03-26 14:50:00,31.56,31.59,31.54,31.58,805900.0,26.3439,26.369,26.3272,26.3606,805900.0
2013-03-26 15:00:00,31.58,31.58,31.54,31.55,405700.0,26.3606,26.3606,26.3272,26.3356,405700.0
2013-03-26 15:10:00,31.54,31.55,31.48,31.48,849300.0,26.3272,26.3356,26.2772,26.2772,849300.0
2013-03-26 15:20:00,31.49,31.53,31.45,31.51,871400.0,26.2855,26.3189,26.2521,26.3022,871400.0
2013-03-26 15:30:00,31.51,31.55,31.5,31.54,729700.0,26.3022,26.3356,26.2939,26.3272,729700.0
2013-03-26 15:40:00,31.54,31.56,31.5,31.5,1064100.0,26.3272,26.3439,26.2939,26.2939,1064100.0
2013-03-26 15:50:00,31.5,31.54,31.47,31.54,1296100.0,26.2939,26.3272,26.2688,26.3272,1296100.0
2013-03-27 09:30:00,31.45,31.47,31.29,31.39,1167500.0,26.2521,26.2688,26.1186,26.202,1167500.0
2013-03-27 09:40:00,31.4,31.62,31.37,31.56,1272300.0,26.2104,26.394,26.1853,26.3439,1272300.0
2013-03-27 09:50:00,31.56,31.69,31.53,31.69,1368800.0,26.3439,26.4525,26.3189,26.4525,1368800.0
2013-03-27 10:00:00,31.69,31.83,31.68,31.79,1915100.0,26.4525,26.5693,26.4441,26.5359,1915100.0
2013-03-27 10:10:00,31.79,31.8,31.67,31.71,1224200.0,26.5359,26.5443,26.4358,26.4691,1224200.0
2013-03-27 10:20:00,31.7,31.81,31.7,31.8,1123600.0,26.4608,26.5526,26.4608,26.5443,1123600.0
2013-03-27 10:30:00,31.8,31.93,31.78,31.92,1530300.0,26.5443,26.6528,26.5276,26.6444,1530300.0
2013-03-27 10:40:00,31.92,31.99,31.91,31.95,1042900.0,26.6444,26.7029,26.6361,26.6695,1042900.0
2013-03-27 10:50:00,31.96,31.99,31.92,31.97,1037900.0,26.6778,26.7029,26.6444,26.6862,1037900.0
2013-03-27 11:00:00,31.96,31.98,31.85,31.86,681700.0,26.6778,26.6945,26.586,26.5944,681700.0
2013-03-27 11:10:00,31.87,32.04,31.86,32.02,1147400.0,26.6027,26.7446,26.5944,26.7279,1147400.0
2013-03-27 11:20:00,32.02,32.02,31.97,31.99,711500.0,26.7279,26.7279,26.6862,26.7029,711500.0
2013-03-27 11:30:00,31.98,32.09,31.95,32.05,1045200.0,26.6945,26.7863,26.6695,26.753,1045200.0
2013-03-27 11:40:00,32.06,32.11,32.05,32.09,885200.0,26.7613,26.803,26.753,26.7863,885200.0
2013-03-27 11:50:00,32.09,32.09,32.0,32.01,520700.0,26.7863,26.7863,26.7112,26.7196,520700.0
2013-03-27 12:00:00,32.02,32.04,32.0,32.02,590100.0,26.7279,26.7446,26.7112,26.7279,590100.0
2013-03-27 12:10:00,32.02,32.05,31.98,32.02,449600.0,26.7279,26.753,26.6945,26.7279,449600.0
2013-03-27 12:20:00,32.02,32.03,31.91,31.92,560200.0,26.7279,26.7363,26.6361,26.6444,560200.0
2013-03-27 12:30:00,31.92,31.94,31.9,31.94,332800.0,26.6444,26.6611,26.6277,26.6611,332800.0
2013-03-27 12:40:00,31.94,31.95,31.8,31.82,880100.0,26.6611,26.6695,26.5443,26.561,880100.0
2013-03-27 12:50:00,31.82,31.86,31.8,31.8,426400.0,26.561,26.5944,26.5443,26.5443,426400.0
2013-03-27 13:00:00,31.8,31.84,31.77,31.77,1001800.0,26.5443,26.5777,26.5192,26.5192,1001800.0
2013-03-27 13:10:00,31.78,31.83,31.77,31.83,385400.0,26.5276,26.5693,26.5192,26.5693,385400.0
2013-03-27 13:20:00,31.83,31.89,31.82,31.88,357100.0,26.5693,26.6194,26.561,26.6111,357100.0
2013-03-27 13:30:00,31.89,31.92,31.86,31.92,572100.0,26.6194,26.6444,26.5944,26.6444,572100.0
2013-03-27 13:40:00,31.92,31.97,31.9,31.96,719600.0,26.6444,26.6862,26.6277,26.6778,719600.0
2013-03-27 13:50:00,31.96,32.0,31.96,32.0,538500.0,26.6778,26.7112,26.6778,26.7112,538500.0
2013-03-27 14:00:00,32.0,32.05,31.96,32.02,846200.0,26.7112,26.753,26.6778,26.7279,846200.0
2013-03-27 14:10:00,32.01,32.03,31.97,31.98,467900.0,26.7196,26.7363,26.6862,26.6945,467900.0
2013-03-27 14:20:00,31.98,32.01,31.95,31.98,614500.0,26.6945,26.7196,26.6695,26.6945,614500.0
2013-03-27 14:30:00,31.98,32.0,31.96,31.97,537000.0,26.6945,26.7112,26.6778,26.6862,537000.0
2013-03-27 14:40:00,31.98,31.99,31.94,31.96,753100.0,26.6945,26.7029,26.6611,26.6778,753100.0
2013-03-27 14:50:00,31.97,31.97,31.88,31.9,640800.0,26.6862,26.6862,26.6111,26.6277,640800.0
2013-03-27 15:00:00,31.9,31.98,31.89,31.95,673600.0,26.6277,26.6945,26.6194,26.6695,673600.0
2013-03-27 15:10:00,31.95,31.97,31.93,31.96,714000.0,26.6695,26.6862,26.6528,26.6778,714000.0
2013-03-27 15:20:00,31.96,32.02,31.95,31.98,1023400.0,26.6778,26.7279,26.6695,26.6945,1023400.0
2013-03-27 15:30:00,31.97,32.0,31.93,31.95,772800.0,26.6862,26.7112,26.6528,26.6695,772800.0
2013-03-27 15:40:00,31.95,31.97,31.92,31.95,774200.0,26.6695,26.6862,26.6444,26.6695,774200.0
2013-03-27 15:50:00,31.94,31.96,31.9,31.95,1305000.0,26.6611,26.6778,26.6277,26.6695,1305000.0
2013-03-28 09:30:00,31.89,31.97,31.84,31.84,1164800.0,26.6194,26.6862,26.5777,26.5777,1164800.0
2013-03-28 09:40:00,31.85,31.95,31.79,31.86,804100.0,26.586,26.6695,26.5359,26.5944,804100.0
2013-03-28 09:50:00,31.86,31.99,31.86,31.93,623500.0,26.5944,26.7029,26.5944,26.6528,623500.0
2013-03-28 10:00:00,31.94,31.96,31.91,31.92,403700.0,26.6611,26.6778,26.6361,26.6444,403700.0
2013-03-28 10:10:00,31.93,31.97,31.91,31.96,329000.0,26.6528,26.6862,26.6361,26.6778,329000.0
2013-03-28 10:20:00,31.96,32.07,31.96,32.05,394300.0,26.6778,26.7696,26.6778,26.753,394300.0
2013-03-28 10:30:00,32.05,32.07,32.0,32.03,278000.0,26.753,26.7696,26.7112,26.7363,278000.0
2013-03-28 10:40:00,32.03,32.13,32.03,32.07,483100.0,26.7363,26.8197,26.7363,26.7696,483100.0
2013-03-28 10:50:00,32.07,32.15,32.05,32.14,486100.0,26.7696,26.8364,26.753,26.8281,486100.0
2013-03-28 11:00:00,32.14,32.15,32.12,32.14,644800.0,26.8281,26.8364,26.8114,26.8281,644800.0
2013-03-28 11:10:00,32.15,32.15,32.12,32.14,435400.0,26.8364,26.8364,26.8114,26.8281,435400.0
2013-03-28 11:20:00,32.15,32.22,32.14,32.21,554400.0,26.8364,26.8949,26.8281,26.8865,554400.0
2013-03-28 11:30:00,32.21,32.24,32.19,32.22,425800.0,26.8865,26.9116,26.8698,26.8949,425800.0
2013-03-28 11:40:00,32.22,32.25,32.21,32.24,308700.0,26.8949,26.9199,26.8865,26.9116,308700.0
2013-03-28 11:50:00,32.24,32.26,32.19,32.25,584400.0,26.9116,26.9282,26.8698,26.9199,584400.0
2013-03-28 12:00:00,32.25,32.29,32.24,32.27,508000.0,26.9199,26.9533,26.9116,26.9366,508000.0
2013-03-28 12:10:00,32.28,32.29,32.24,32.27,554600.0,26.9449,26.9533,26.9116,26.9366,554600.0
2013-03-28 12:20:00,32.27,32.3,32.24,32.26,499500.0,26.9366,26.9616,26.9116,26.9282,499500.0
2013-03-28 12:30:00,32.25,32.33,32.24,32.3,524500.0,26.9199,26.9867,26.9116,26.9616,524500.0
2013-03-28 12:40:00,32.3,32.32,32.29,32.32,452100.0,26.9616,26.9783,26.9533,26.9783,452100.0
2013-03-28 12:50:00,32.31,32.32,31.99,32.28,191400.0,26.97,26.9783,26.7029,26.9449,191400.0
2013-03-28 13:00:00,32.28,32.29,32.23,32.23,408900.0,26.9449,26.9533,26.9032,26.9032,408900.0
2013-03-28 13:10:00,32.23,32.25,32.22,32.25,159700.0,26.9032,26.9199,26.8949,26.9199,159700.0
2013-03-28 13:20:00,32.25,32.28,32.24,32.26,209500.0,26.9199,26.9449,26.9116,26.9282,209500.0
2013-03-28 13:30:00,32.25,32.27,32.23,32.23,196100.0,26.9199,26.9366,26.9032,26.9032,196100.0
2013-03-28 13:40:00,32.23,32.24,32.19,32.22,276700.0,26.9032,26.9116,26.8698,26.8949,276700.0
2013-03-28 13:50:00,32.22,32.24,32.21,32.24,219700.0,26.8949,26.9116,26.8865,26.9116,219700.0
2013-03-28 14:00:00,32.24,32.26,32.24,32.26,313000.0,26.9116,26.9282,26.9116,26.9282,313000.0
2013-03-28 14:10:00,32.26,32.29,32.25,32.27,272500.0,26.9282,26.9533,26.9199,26.9366,272500.0
2013-03-28 14:20:00,32.27,32.28,32.25,32.26,300600.0,26.9366,26.9449,26.9199,26.9282,300600.0
2013-03-28 14:30:00,32.27,32.29,32.26,32.29,218600.0,26.9366,26.9533,26.9282,26.9533,218600.0
2013-03-28 14:40:00,32.29,32.3,32.26,32.3,371500.0,26.9533,26.9616,26.9282,26.9616,371500.0
2013-03-28 14:50:00,32.3,32.32,32.29,32.3,479500.0,26.9616,26.9783,26.9533,26.9616,479500.0
2013-03-28 15:00:00,32.31,32.31,32.23,32.29,489600.0,26.97,26.97,26.9032,26.9533,489600.0
2013-03-28 15:10:00,32.29,32.31,32.28,32.3,330400.0,26.9533,26.97,26.9449,26.9616,330400.0
2013-03-28 15:20:00,32.3,32.34,32.29,32.3,764600.0,26.9616,26.995,26.9533,26.9616,764600.0
2013-03-28 15:30:00,32.3,32.33,32.29,32.3,563600.0,26.9616,26.9867,26.9533,26.9616,563600.0
2013-03-28 15:40:00,32.29,32.33,32.28,32.32,817600.0,26.9533,26.9867,26.9449,26.9783,817600.0
2013-03-28 15:50:00,32.32,32.39,32.32,32.33,2255600.0,26.9783,27.0368,26.9783,26.9867,2255600.0
2013-04-01 09:30:00,32.33,32.42,32.31,32.4,733400.0,26.9867,27.0618,26.97,27.0451,733400.0
2013-04-01 09:40:00,32.4,32.41,32.3,32.3,571300.0,27.0451,27.0535,26.9616,26.9616,571300.0
2013-04-01 09:50:00,32.3,32.32,32.3,32.3,175500.0,26.9616,26.9783,26.9616,26.9616,175500.0
2013-04-01 10:00:00,32.31,32.31,32.13,32.16,728200.0,26.97,26.97,26.8197,26.8448,728200.0
2013-04-01 10:10:00,32.16,32.19,32.12,32.17,423400.0,26.8448,26.8698,26.8114,26.8531,423400.0
2013-04-01 10:20:00,32.17,32.2,32.13,32.19,299000.0,26.8531,26.8782,26.8197,26.8698,299000.0
2013-04-01 10:30:00,32.2,32.22,32.14,32.14,449500.0,26.8782,26.8949,26.8281,26.8281,449500.0
2013-04-01 10:40:00,32.14,32.17,32.1,32.13,532600.0,26.8281,26.8531,26.7947,26.8197,532600.0
2013-04-01 10:50:00,32.13,32.14,32.05,32.07,536100.0,26.8197,26.8281,26.753,26.7696,536100.0
2013-04-01 11:00:00,32.06,32.11,32.04,32.08,428000.0,26.7613,26.803,26.7446,26.778,428000.0
2013-04-01 11:10:00,32.09,32.15,32.08,32.14,535200.0,26.7863,26.8364,26.778,26.8281,535200.0
2013-04-01 11:20:00,32.14,32.2,32.13,32.19,425900.0,26.8281,26.8782,26.8197,26.8698,425900.0
2013-04-01 11:30:00,32.19,32.2,32.16,32.16,325700.0,26.8698,26.8782,26.8448,26.8448,325700.0
2013-04-01 11:40:00,32.16,32.22,32.15,32.22,293400.0,26.8448,26.8949,26.8364,26.8949,293400.0
2013-04-01 11:50:00,32.22,32.24,32.19,32.2,202600.0,26.8949,26.9116,26.8698,26.8782,202600.0
2013-04-01 12:00:00,32.19,32.2,32.17,32.17,216700.0,26.8698,26.8782,26.8531,26.8531,216700.0
2013-04-01 12:10:00,32.18,32.2,32.15,32.15,168300.0,26.8615,26.8782,26.8364,26.8364,168300.0
2013-04-01 12:20:00,32.15,32.16,32.12,32.14,236600.0,26.8364,26.8448,26.8114,26.8281,236600.0
2013-04-01 12:30:00,32.13,32.15,32.11,32.11,223400.0,26.8197,26.8364,26.803,26.803,223400.0
2013-04-01 12:40:00,32.11,32.21,32.11,32.2,343900.0,26.803,26.8865,26.803,26.8782,343900.0
2013-04-01 12:50:00,32.2,32.29,32.2,32.27,321500.0,26.8782,26.9533,26.8782,26.9366,321500.0
2013-04-01 13:00:00,32.27,32.29,32.25,32.27,202300.0,26.9366,26.9533,26.9199,26.9366,202300.0
2013-04-01 13:10:00,32.27,32.3,32.27,32.29,109400.0,26.9366,26.9616,26.9366,26.9533,109400.0
2013-04-01 13:20:00,32.3,32.33,32.27,32.3,261000.0,26.9616,26.9867,26.9366,26.9616,261000.0
2013-04-01 13:30:00,32.31,32.35,32.3,32.35,231700.0,26.97,27.0034,26.9616,27.0034,231700.0
2013-04-01 13:40:00,32.35,32.35,32.28,32.29,289900.0,27.0034,27.0034,26.9449,26.9533,289900.0
2013-04-01 13:50:00,32.28,32.29,32.27,32.29,177400.0,26.9449,26.9533,26.9366,26.9533,177400.0
2013-04-01 14:00:00,32.28,32.33,32.28,32.32,295000.0,26.9449,26.9867,26.9449,26.9783,295000.0
2013-04-01 14:10:00,32.32,32.33,32.3,32.3,246400.0,26.9783,26.9867,26.9616,26.9616,246400.0
2013-04-01 14:20:00,32.3,32.34,32.3,32.32,333600.0,26.9616,26.995,26.9616,26.9783,333600.0
2013-04-01 14:30:00,32.32,32.33,32.29,32.3,328900.0,26.9783,26.9867,26.9533,26.9616,328900.0
2013-04-01 14:40:00,32.3,32.38,32.3,32.37,476200.0,26.9616,27.0284,26.9616,27.0201,476200.0
2013-04-01 14:50:00,32.37,32.41,32.36,32.4,568000.0,27.0201,27.0535,27.0117,27.0451,568000.0
2013-04-01 15:00:00,32.41,32.45,32.38,32.43,798000.0,27.0535,27.0868,27.0284,27.0702,798000.0
2013-04-01 15:10:00,32.43,32.44,32.38,32.38,378100.0,27.0702,27.0785,27.0284,27.0284,378100.0
2013-04-01 15:20:00,32.38,32.4,32.35,32.37,618900.0,27.0284,27.0451,27.0034,27.0201,618900.0
2013-04-01 15:30:00,32.36,32.38,32.31,32.38,614500.0,27.0117,27.0284,26.97,27.0284,614500.0
2013-04-01 15:40:00,32.37,32.45,32.33,32.44,1132800.0,27.0201,27.0868,26.9867,27.0785,1132800.0
2013-04-01 15:50:00,32.45,32.46,32.39,32.42,1560800.0,27.0868,27.0952,27.0368,27.0618,1560800.0
2013-04-02 09:30:00,32.64,32.69,32.59,32.66,1721800.0,27.2454,27.2872,27.2037,27.2621,1721800.0
2013-04-02 09:40:00,32.66,32.72,32.65,32.69,870300.0,27.2621,27.3122,27.2538,27.2872,870300.0
2013-04-02 09:50:00,32.68,32.84,32.68,32.84,982800.0,27.2788,27.4124,27.2788,27.4124,982800.0
2013-04-02 10:00:00,32.84,32.94,32.75,32.79,1318200.0,27.4124,27.4959,27.3373,27.3707,1318200.0
2013-04-02 10:10:00,32.79,32.8,32.75,32.76,668600.0,27.3707,27.379,27.3373,27.3456,668600.0
2013-04-02 10:20:00,32.76,32.8,32.75,32.77,872800.0,27.3456,27.379,27.3373,27.354,872800.0
2013-04-02 10:30:00,32.77,32.78,32.71,32.78,535200.0,27.354,27.3623,27.3039,27.3623,535200.0
2013-04-02 10:40:00,32.77,32.88,32.75,32.8,807600.0,27.354,27.4458,27.3373,27.379,807600.0
2013-04-02 10:50:00,32.81,32.81,32.69,32.73,366000.0,27.3873,27.3873,27.2872,27.3206,366000.0
2013-04-02 11:00:00,32.73,32.76,32.72,32.72,366100.0,27.3206,27.3456,27.3122,27.3122,366100.0
2013-04-02 11:10:00,32.72,32.74,32.66,32.68,394900.0,27.3122,27.3289,27.2621,27.2788,394900.0
2013-04-02 11:20:00,32.68,32.75,32.66,32.7,485300.0,27.2788,27.3373,27.2621,27.2955,485300.0
2013-04-02 11:30:00,32.7,32.74,32.67,32.68,348700.0,27.2955,27.3289,27.2705,27.2788,348700.0
2013-04-02 11:40:00,32.68,32.71,32.66,32.66,302500.0,27.2788,27.3039,27.2621,27.2621,302500.0
2013-04-02 11:50:00,32.66,32.72,32.64,32.72,357600.0,27.2621,27.3122,27.2454,27.3122,357600.0
2013-04-02 12:00:00,32.72,32.81,32.71,32.81,280700.0,27.3122,27.3873,27.3039,27.3873,280700.0
2013-04-02 12:10:00,32.8,32.82,32.7,32.71,892100.0,27.379,27.3957,27.2955,27.3039,892100.0
2013-04-02 12:20:00,32.7,32.71,32.65,32.65,395000.0,27.2955,27.3039,27.2538,27.2538,395000.0
2013-04-02 12:30:00,32.66,32.68,32.63,32.64,373800.0,27.2621,27.2788,27.2371,27.2454,373800.0
2013-04-02 12:40:00,32.64,32.65,32.61,32.63,388300.0,27.2454,27.2538,27.2204,27.2371,388300.0
2013-04-02 12:50:00,32.63,32.63,32.6,32.61,138700.0,27.2371,27.2371,27.2121,27.2204,138700.0
2013-04-02 13:00:00,32.61,32.63,32.6,32.61,269400.0,27.2204,27.2371,27.2121,27.2204,269400.0
2013-04-02 13:10:00,32.61,32.61,32.53,32.59,479400.0,27.2204,27.2204,27.1536,27.2037,479400.0
2013-04-02 13:20:00,32.59,32.61,32.55,32.59,341300.0,27.2037,27.2204,27.1703,27.2037,341300.0
2013-04-02 13:30:00,32.59,32.66,32.59,32.64,424400.0,27.2037,27.2621,27.2037,27.2454,424400.0
2013-04-02 13:40:00,32.65,32.69,32.64,32.66,336000.0,27.2538,27.2872,27.2454,27.2621,336000.0
2013-04-02 13:50:00,32.66,32.7,32.66,32.68,313200.0,27.2621,27.2955,27.2621,27.2788,313200.0
2013-04-02 14:00:00,32.67,32.74,32.67,32.73,256700.0,27.2705,27.3289,27.2705,27.3206,256700.0
2013-04-02 14:10:00,32.72,32.74,32.65,32.65,305400.0,27.3122,27.3289,27.2538,27.2538,305400.0
2013-04-02 14:20:00,32.66,32.71,32.63,32.63,271800.0,27.2621,27.3039,27.2371,27.2371,271800.0
2013-04-02 14:30:00,32.63,32.66,32.58,32.65,438800.0,27.2371,27.2621,27.1954,27.2538,438800.0
2013-04-02 14:40:00,32.64,32.68,32.61,32.64,327100.0,27.2454,27.2788,27.2204,27.2454,327100.0
2013-04-02 14:50:00,32.64,32.66,32.63,32.64,383800.0,27.2454,27.2621,27.2371,27.2454,383800.0
2013-04-02 15:00:00,32.65,32.71,32.64,32.7,395200.0,27.2538,27.3039,27.2454,27.2955,395200.0
2013-04-02 15:10:00,32.7,32.71,32.66,32.68,440300.0,27.2955,27.3039,27.2621,27.2788,440300.0
2013-04-02 15:20:00,32.68,32.68,32.66,32.66,391500.0,27.2788,27.2788,27.2621,27.2621,391500.0
2013-04-02 15:30:00,32.66,32.7,32.64,32.66,549300.0,27.2621,27.2955,27.2454,27.2621,549300.0
2013-04-02 15:40:00,32.65,32.67,32.62,32.66,655200.0,27.2538,27.2705,27.2287,27.2621,655200.0
2013-04-02 15:50:00,32.66,32.75,32.64,32.74,1337400.0,27.2621,27.3373,27.2454,27.3289,1337400.0
2013-04-03 09:30:00,32.93,32.94,32.57,32.63,1465500.0,27.4875,27.4959,27.187,27.2371,1465500.0
2013-04-03 09:40:00,32.62,32.74,32.59,32.67,694100.0,27.2287,27.3289,27.2037,27.2705,694100.0
2013-04-03 09:50:00,32.67,32.77,32.66,32.69,863100.0,27.2705,27.354,27.2621,27.2872,863100.0
2013-04-03 10:00:00,32.68,32.7,32.61,32.68,773900.0,27.2788,27.2955,27.2204,27.2788,773900.0
2013-04-03 10:10:00,32.68,32.69,32.58,32.61,621100.0,27.2788,27.2872,27.1954,27.2204,621100.0
2013-04-03 10:20:00,32.61,32.65,32.55,32.65,650400.0,27.2204,27.2538,27.1703,27.2538,650400.0
2013-04-03 10:30:00,32.65,32.65,32.58,32.65,588700.0,27.2538,27.2538,27.1954,27.2538,588700.0
2013-04-03 10:40:00,32.65,32.67,32.63,32.66,441300.0,27.2538,27.2705,27.2371,27.2621,441300.0
2013-04-03 10:50:00,32.65,32.73,32.64,32.66,787700.0,27.2538,27.3206,27.2454,27.2621,787700.0
2013-04-03 11:00:00,32.67,32.68,32.59,32.61,701400.0,27.2705,27.2788,27.2037,27.2204,701400.0
2013-04-03 11:10:00,32.61,32.61,32.51,32.51,454400.0,27.2204,27.2204,27.1369,27.1369,454400.0
2013-04-03 11:20:00,32.52,32.59,32.51,32.55,334900.0,27.1453,27.2037,27.1369,27.1703,334900.0
2013-04-03 11:30:00,32.54,32.57,32.52,32.54,454900.0,27.162,27.187,27.1453,27.162,454900.0
2013-04-03 11:40:00,32.53,32.55,32.5,32.52,757000.0,27.1536,27.1703,27.1286,27.1453,757000.0
2013-04-03 11:50:00,32.52,32.53,32.5,32.51,305100.0,27.1453,27.1536,27.1286,27.1369,305100.0
2013-04-03 12:00:00,32.51,32.52,32.51,32.51,354500.0,27.1369,27.1453,27.1369,27.1369,354500.0
2013-04-03 12:10:00,32.51,32.52,32.43,32.44,707400.0,27.1369,27.1453,27.0702,27.0785,707400.0
2013-04-03 12:20:00,32.45,32.45,32.4,32.41,419000.0,27.0868,27.0868,27.0451,27.0535,419000.0
2013-04-03 12:30:00,32.4,32.45,32.4,32.44,335300.0,27.0451,27.0868,27.0451,27.0785,335300.0
2013-04-03 12:40:00,32.43,32.44,32.33,32.34,363400.0,27.0702,27.0785,26.9867,26.995,363400.0
2013-04-03 12:50:00,32.33,32.34,32.24,32.27,854300.0,26.9867,26.995,26.9116,26.9366,854300.0
2013-04-03 13:00:00,32.27,32.38,32.26,32.37,602300.0,26.9366,27.0284,26.9282,27.0201,602300.0
2013-04-03 13:10:00,32.38,32.38,32.3,32.31,424000.0,27.0284,27.0284,26.9616,26.97,424000.0
2013-04-03 13:20:00,32.31,32.37,32.3,32.33,592500.0,26.97,27.0201,26.9616,26.9867,592500.0
2013-04-03 13:30:00,32.33,32.34,32.26,32.27,464200.0,26.9867,26.995,26.9282,26.9366,464200.0
2013-04-03 13:40:00,32.27,32.31,32.24,32.25,383800.0,26.9366,26.97,26.9116,26.9199,383800.0
2013-04-03 13:50:00,32.25,32.27,32.2,32.22,276400.0,26.9199,26.9366,26.8782,26.8949,276400.0
2013-04-03 14:00:00,32.21,32.27,32.2,32.27,361200.0,26.8865,26.9366,26.8782,26.9366,361200.0
2013-04-03 14:10:00,32.27,32.32,32.26,32.28,357200.0,26.9366,26.9783,26.9282,26.9449,357200.0
2013-04-03 14:20:00,32.28,32.3,32.25,32.27,359700.0,26.9449,26.9616,26.9199,26.9366,359700.0
2013-04-03 14:30:00,32.27,32.32,32.27,32.27,402100.0,26.9366,26.9783,26.9366,26.9366,402100.0
2013-04-03 14:40:00,32.29,32.31,32.25,32.26,552200.0,26.9533,26.97,26.9199,26.9282,552200.0
2013-04-03 14:50:00,32.27,32.33,32.26,32.3,592000.0,26.9366,26.9867,26.9282,26.9616,592000.0
2013-04-03 15:00:00,32.3,32.34,32.3,32.3,522200.0,26.9616,26.995,26.9616,26.9616,522200.0
2013-04-03 15:10:00,32.3,32.35,32.3,32.31,351100.0,26.9616,27.0034,26.9616,26.97,351100.0
2013-04-03 15:20:00,32.31,32.34,32.3,32.34,664100.0,26.97,26.995,26.9616,26.995,664100.0
2013-04-03 15:30:00,32.33,32.34,32.3,32.32,791400.0,26.9867,26.995,26.9616,26.9783,791400.0
2013-04-03 15:40:00,32.31,32.45,32.3,32.41,1136200.0,26.97,27.0868,26.9616,27.0535,1136200.0
2013-04-03 15:50:00,32.42,32.46,32.39,32.4,1878000.0,27.0618,27.0952,27.0368,27.0451,1878000.0
2013-04-04 09:30:00,32.36,32.5,32.26,32.45,1298300.0,27.0117,27.1286,26.9282,27.0868,1298300.0
2013-04-04 09:40:00,32.45,32.51,32.41,32.46,544700.0,27.0868,27.1369,27.0535,27.0952,544700.0
2013-04-04 09:50:00,32.45,32.5,32.41,32.43,296800.0,27.0868,27.1286,27.0535,27.0702,296800.0
2013-04-04 10:00:00,32.43,32.45,32.34,32.36,767500.0,27.0702,27.0868,26.995,27.0117,767500.0
2013-04-04 10:10:00,32.36,32.45,32.36,32.44,341100.0,27.0117,27.0868,27.0117,27.0785,341100.0
2013-04-04 10:20:00,32.44,32.45,32.29,32.32,398000.0,27.0785,27.0868,26.9533,26.9783,398000.0
2013-04-04 10:30:00,32.34,32.38,32.25,32.26,697200.0,26.995,27.0284,26.9199,26.9282,697200.0
2013-04-04 10:40:00,32.26,32.35,32.26,32.33,511500.0,26.9282,27.0034,26.9282,26.9867,511500.0
2013-04-04 10:50:00,32.33,32.35,32.28,32.32,880700.0,26.9867,27.0034,26.9449,26.9783,880700.0
2013-04-04 11:00:00,32.32,32.35,32.3,32.31,341000.0,26.9783,27.0034,26.9616,26.97,341000.0
2013-04-04 11:10:00,32.32,32.35,32.3,32.33,191600.0,26.9783,27.0034,26.9616,26.9867,191600.0
2013-04-04 11:20:00,32.33,32.35,32.3,32.34,379400.0,26.9867,27.0034,26.9616,26.995,379400.0
2013-04-04 11:30:00,32.34,32.35,32.3,32.31,268700.0,26.995,27.0034,26.9616,26.97,268700.0
2013-04-04 11:40:00,32.3,32.34,32.3,32.32,262200.0,26.9616,26.995,26.9616,26.9783,262200.0
2013-04-04 11:50:00,32.31,32.35,32.3,32.34,203600.0,26.97,27.0034,26.9616,26.995,203600.0
2013-04-04 12:00:00,32.33,32.34,32.23,32.28,545600.0,26.9867,26.995,26.9032,26.9449,545600.0
2013-04-04 12:10:00,32.28,32.3,32.24,32.29,346400.0,26.9449,26.9616,26.9116,26.9533,346400.0
2013-04-04 12:20:00,32.29,32.31,32.26,32.29,295400.0,26.9533,26.97,26.9282,26.9533,295400.0
2013-04-04 12:30:00,32.3,32.32,32.27,32.27,290700.0,26.9616,26.9783,26.9366,26.9366,290700.0
2013-04-04 12:40:00,32.27,32.3,32.25,32.3,195400.0,26.9366,26.9616,26.9199,26.9616,195400.0
2013-04-04 12:50:00,32.3,32.34,32.3,32.31,291000.0,26.9616,26.995,26.9616,26.97,291000.0
2013-04-04 13:00:00,32.31,32.32,32.25,32.27,174800.0,26.97,26.9783,26.9199,26.9366,174800.0
2013-04-04 13:10:00,32.27,32.28,32.24,32.26,383300.0,26.9366,26.9449,26.9116,26.9282,383300.0
2013-04-04 13:20:00,32.26,32.29,32.25,32.27,203700.0,26.9282,26.9533,26.9199,26.9366,203700.0
2013-04-04 13:30:00,32.27,32.3,32.26,32.29,246900.0,26.9366,26.9616,26.9282,26.9533,246900.0
2013-04-04 13:40:00,32.3,32.35,32.29,32.35,424100.0,26.9616,27.0034,26.9533,27.0034,424100.0
2013-04-04 13:50:00,32.34,32.35,32.34,32.34,124000.0,26.995,27.0034,26.995,26.995,124000.0
2013-04-04 14:00:00,32.34,32.35,32.32,32.33,314800.0,26.995,27.0034,26.9783,26.9867,314800.0
2013-04-04 14:10:00,32.32,32.35,32.31,32.34,264700.0,26.9783,27.0034,26.97,26.995,264700.0
2013-04-04 14:20:00,32.35,32.36,32.34,32.35,533200.0,27.0034,27.0117,26.995,27.0034,533200.0
2013-04-04 14:30:00,32.35,32.36,32.34,32.34,260000.0,27.0034,27.0117,26.995,26.995,260000.0
2013-04-04 14:40:00,32.35,32.35,32.32,32.32,226300.0,27.0034,27.0034,26.9783,26.9783,226300.0
2013-04-04 14:50:00,32.33,32.33,32.28,32.28,258200.0,26.9867,26.9867,26.9449,26.9449,258200.0
2013-04-04 15:00:00,32.28,32.35,32.28,32.35,246500.0,26.9449,27.0034,26.9449,27.0034,246500.0
2013-04-04 15:10:00,32.34,32.35,32.31,32.33,425500.0,26.995,27.0034,26.97,26.9867,425500.0
2013-04-04 15:20:00,32.33,32.35,32.32,32.32,391200.0,26.9867,27.0034,26.9783,26.9783,391200.0
2013-04-04 15:30:00,32.32,32.34,32.3,32.32,586800.0,26.9783,26.995,26.9616,26.9783,586800.0
2013-04-04 15:40:00,32.32,32.33,32.3,32.33,609400.0,26.9783,26.9867,26.9616,26.9867,609400.0
2013-04-04 15:50:00,32.33,32.37,32.32,32.36,1678800.0,26.9867,27.0201,26.9783,27.0117,1678800.0
2013-04-05 09:30:00,31.75,31.9,31.67,31.9,1704000.0,26.5025,26.6277,26.4358,26.6277,1704000.0
2013-04-05 09:40:00,31.89,32.0,31.86,32.0,695400.0,26.6194,26.7112,26.5944,26.7112,695400.0
2013-04-05 09:50:00,32.0,32.0,31.89,31.91,642300.0,26.7112,26.7112,26.6194,26.6361,642300.0
2013-04-05 10:00:00,31.92,32.01,31.86,31.99,894200.0,26.6444,26.7196,26.5944,26.7029,894200.0
2013-04-05 10:10:00,32.0,32.0,31.94,31.98,603800.0,26.7112,26.7112,26.6611,26.6945,603800.0
2013-04-05 10:20:00,31.98,32.02,31.97,32.0,604600.0,26.6945,26.7279,26.6862,26.7112,604600.0
2013-04-05 10:30:00,32.0,32.01,31.95,31.96,664800.0,26.7112,26.7196,26.6695,26.6778,664800.0
2013-04-05 10:40:00,31.98,31.99,31.91,31.98,470000.0,26.6945,26.7029,26.6361,26.6945,470000.0
2013-04-05 10:50:00,31.98,32.04,31.96,31.99,645200.0,26.6945,26.7446,26.6778,26.7029,645200.0
2013-04-05 11:00:00,31.99,32.01,31.94,31.96,539600.0,26.7029,26.7196,26.6611,26.6778,539600.0
2013-04-05 11:10:00,31.96,32.0,31.95,31.96,428300.0,26.6778,26.7112,26.6695,26.6778,428300.0
2013-04-05 11:20:00,31.97,31.98,31.92,31.95,299400.0,26.6862,26.6945,26.6444,26.6695,299400.0
2013-04-05 11:30:00,31.94,32.01,31.93,32.0,882600.0,26.6611,26.7196,26.6528,26.7112,882600.0
2013-04-05 11:40:00,32.0,32.05,31.96,31.99,604400.0,26.7112,26.753,26.6778,26.7029,604400.0
2013-04-05 11:50:00,31.99,32.0,31.95,31.98,306500.0,26.7029,26.7112,26.6695,26.6945,306500.0
2013-04-05 12:00:00,31.98,32.0,31.96,31.99,214800.0,26.6945,26.7112,26.6778,26.7029,214800.0
2013-04-05 12:10:00,32.0,32.0,31.93,31.93,246800.0,26.7112,26.7112,26.6528,26.6528,246800.0
2013-04-05 12:20:00,31.93,31.96,31.9,31.94,305900.0,26.6528,26.6778,26.6277,26.6611,305900.0
2013-04-05 12:30:00,31.93,32.0,31.93,31.98,502500.0,26.6528,26.7112,26.6528,26.6945,502500.0
2013-04-05 12:40:00,31.98,31.98,31.95,31.96,254200.0,26.6945,26.6945,26.6695,26.6778,254200.0
2013-04-05 12:50:00,31.96,31.97,31.87,31.89,408600.0,26.6778,26.6862,26.6027,26.6194,408600.0
2013-04-05 13:00:00,31.89,31.96,31.88,31.96,365400.0,26.6194,26.6778,26.6111,26.6778,365400.0
2013-04-05 13:10:00,31.95,31.98,31.95,31.98,110400.0,26.6695,26.6945,26.6695,26.6945,110400.0
2013-04-05 13:20:00,31.97,31.98,31.95,31.96,350500.0,26.6862,26.6945,26.6695,26.6778,350500.0
2013-04-05 13:30:00,31.96,31.98,31.92,31.92,346400.0,26.6778,26.6945,26.6444,26.6444,346400.0
2013-04-05 13:40:00,31.93,31.97,31.93,31.95,322900.0,26.6528,26.6862,26.6528,26.6695,322900.0
2013-04-05 13:50:00,31.95,31.97,31.89,31.9,348700.0,26.6695,26.6862,26.6194,26.6277,348700.0
2013-04-05 14:00:00,31.89,31.91,31.87,31.88,471700.0,26.6194,26.6361,26.6027,26.6111,471700.0
2013-04-05 14:10:00,31.88,31.92,31.86,31.92,304800.0,26.6111,26.6444,26.5944,26.6444,304800.0
2013-04-05 14:20:00,31.92,32.0,31.92,32.0,393100.0,26.6444,26.7112,26.6444,26.7112,393100.0
2013-04-05 14:30:00,31.99,31.99,31.93,31.94,421400.0,26.7029,26.7029,26.6528,26.6611,421400.0
2013-04-05 14:40:00,31.94,31.98,31.93,31.94,428600.0,26.6611,26.6945,26.6528,26.6611,428600.0
2013-04-05 14:50:00,31.95,31.95,31.94,31.94,179400.0,26.6695,26.6695,26.6611,26.6611,179400.0
2013-04-05 15:00:00,31.94,31.95,31.92,31.92,482700.0,26.6611,26.6695,26.6444,26.6444,482700.0
2013-04-05 15:10:00,31.93,31.97,31.91,31.96,550000.0,26.6528,26.6862,26.6361,26.6778,550000.0
2013-04-05 15:20:00,31.96,31.99,31.94,31.95,905700.0,26.6778,26.7029,26.6611,26.6695,905700.0
2013-04-05 15:30:00,31.96,32.01,31.94,32.0,775400.0,26.6778,26.7196,26.6611,26.7112,775400.0
2013-04-05 15:40:00,32.0,32.07,31.99,32.05,831100.0,26.7112,26.7696,26.7029,26.753,831100.0
2013-04-05 15:50:00,32.06,32.12,32.02,32.04,1989400.0,26.7613,26.8114,26.7279,26.7446,1989400.0
2013-04-08 09:30:00,32.07,32.18,32.0,32.17,843400.0,26.7696,26.8615,26.7112,26.8531,843400.0
2013-04-08 09:40:00,32.16,32.18,32.03,32.09,491500.0,26.8448,26.8615,26.7363,26.7863,491500.0
2013-04-08 09:50:00,32.09,32.19,32.08,32.18,445700.0,26.7863,26.8698,26.778,26.8615,445700.0
2013-04-08 10:00:00,32.19,32.2,32.13,32.14,562300.0,26.8698,26.8782,26.8197,26.8281,562300.0
2013-04-08 10:10:00,32.15,32.15,32.01,32.02,580000.0,26.8364,26.8364,26.7196,26.7279,580000.0
2013-04-08 10:20:00,32.01,32.05,31.9,31.97,804900.0,26.7196,26.753,26.6277,26.6862,804900.0
2013-04-08 10:30:00,31.97,32.02,31.97,32.02,319600.0,26.6862,26.7279,26.6862,26.7279,319600.0
2013-04-08 10:40:00,32.02,32.1,32.01,32.08,245300.0,26.7279,26.7947,26.7196,26.778,245300.0
2013-04-08 10:50:00,32.07,32.11,32.06,32.1,202600.0,26.7696,26.803,26.7613,26.7947,202600.0
2013-04-08 11:00:00,32.1,32.11,32.05,32.11,215500.0,26.7947,26.803,26.753,26.803,215500.0
2013-04-08 11:10:00,32.1,32.15,32.08,32.1,233000.0,26.7947,26.8364,26.778,26.7947,233000.0
2013-04-08 11:20:00,32.11,32.13,32.08,32.1,185100.0,26.803,26.8197,26.778,26.7947,185100.0
2013-04-08 11:30:00,32.09,32.12,32.07,32.1,187500.0,26.7863,26.8114,26.7696,26.7947,187500.0
2013-04-08 11:40:00,32.09,32.12,32.08,32.09,149400.0,26.7863,26.8114,26.778,26.7863,149400.0
2013-04-08 11:50:00,32.09,32.15,32.09,32.11,138800.0,26.7863,26.8364,26.7863,26.803,138800.0
2013-04-08 12:00:00,32.11,32.13,32.09,32.11,169400.0,26.803,26.8197,26.7863,26.803,169400.0
2013-04-08 12:10:00,32.12,32.13,32.08,32.09,222900.0,26.8114,26.8197,26.778,26.7863,222900.0
2013-04-08 12:20:00,32.09,32.11,32.07,32.09,125400.0,26.7863,26.803,26.7696,26.7863,125400.0
2013-04-08 12:30:00,32.09,32.14,32.09,32.13,123200.0,26.7863,26.8281,26.7863,26.8197,123200.0
2013-04-08 12:40:00,32.14,32.15,32.12,32.14,98800.0,26.8281,26.8364,26.8114,26.8281,98800.0
2013-04-08 12:50:00,32.13,32.14,32.13,32.13,30500.0,26.8197,26.8281,26.8197,26.8197,30500.0
2013-04-08 13:00:00,32.13,32.16,32.13,32.15,181100.0,26.8197,26.8448,26.8197,26.8364,181100.0
2013-04-08 13:10:00,32.15,32.21,32.13,32.18,319500.0,26.8364,26.8865,26.8197,26.8615,319500.0
2013-04-08 13:20:00,32.18,32.21,32.17,32.19,100500.0,26.8615,26.8865,26.8531,26.8698,100500.0
2013-04-08 13:30:00,32.18,32.21,32.16,32.18,384500.0,26.8615,26.8865,26.8448,26.8615,384500.0
2013-04-08 13:40:00,32.18,32.24,32.18,32.22,624500.0,26.8615,26.9116,26.8615,26.8949,624500.0
2013-04-08 13:50:00,32.21,32.23,32.19,32.21,440200.0,26.8865,26.9032,26.8698,26.8865,440200.0
2013-04-08 14:00:00,32.21,32.22,32.19,32.19,98600.0,26.8865,26.8949,26.8698,26.8698,98600.0
2013-04-08 14:10:00,32.2,32.24,32.19,32.2,292300.0,26.8782,26.9116,26.8698,26.8782,292300.0
2013-04-08 14:20:00,32.2,32.21,32.19,32.19,237500.0,26.8782,26.8865,26.8698,26.8698,237500.0
2013-04-08 14:30:00,32.19,32.2,32.17,32.18,380900.0,26.8698,26.8782,26.8531,26.8615,380900.0
2013-04-08 14:40:00,32.18,32.2,32.17,32.17,306000.0,26.8615,26.8782,26.8531,26.8531,306000.0
2013-04-08 14:50:00,32.18,32.19,32.15,32.15,211600.0,26.8615,26.8698,26.8364,26.8364,211600.0
2013-04-08 15:00:00,32.15,32.21,32.15,32.21,122700.0,26.8364,26.8865,26.8364,26.8865,122700.0
2013-04-08 15:10:00,32.21,32.22,32.19,32.2,223600.0,26.8865,26.8949,26.8698,26.8782,223600.0
2013-04-08 15:20:00,32.21,32.22,32.2,32.21,340600.0,26.8865,26.8949,26.8782,26.8865,340600.0
2013-04-08 15:30:00,32.22,32.27,32.21,32.27,553600.0,26.8949,26.9366,26.8865,26.9366,553600.0
2013-04-08 15:40:00,32.26,32.29,32.25,32.29,399000.0,26.9282,26.9533,26.9199,26.9533,399000.0
2013-04-08 15:50:00,32.29,32.36,32.26,32.36,983200.0,26.9533,27.0117,26.9282,27.0117,983200.0
2013-04-09 09:30:00,32.51,32.65,32.45,32.55,1698900.0,27.1369,27.2538,27.0868,27.1703,1698900.0
2013-04-09 09:40:00,32.55,32.58,32.52,32.57,1013500.0,27.1703,27.1954,27.1453,27.187,1013500.0
2013-04-09 09:50:00,32.58,32.59,32.46,32.51,1028000.0,27.1954,27.2037,27.0952,27.1369,1028000.0
2013-04-09 10:00:00,32.5,32.55,32.49,32.54,679600.0,27.1286,27.1703,27.1202,27.162,679600.0
2013-04-09 10:10:00,32.53,32.61,32.53,32.6,816700.0,27.1536,27.2204,27.1536,27.2121,816700.0
2013-04-09 10:20:00,32.6,32.73,32.58,32.72,722500.0,27.2121,27.3206,27.1954,27.3122,722500.0
2013-04-09 10:30:00,32.72,32.76,32.68,32.68,946400.0,27.3122,27.3456,27.2788,27.2788,946400.0
2013-04-09 10:40:00,32.68,32.71,32.65,32.7,501900.0,27.2788,27.3039,27.2538,27.2955,501900.0
2013-04-09 10:50:00,32.7,32.71,32.64,32.7,577800.0,27.2955,27.3039,27.2454,27.2955,577800.0
2013-04-09 11:00:00,32.7,32.72,32.66,32.71,684000.0,27.2955,27.3122,27.2621,27.3039,684000.0
2013-04-09 11:10:00,32.72,32.75,32.62,32.65,1179400.0,27.3122,27.3373,27.2287,27.2538,1179400.0
2013-04-09 11:20:00,32.65,32.72,32.65,32.67,635600.0,27.2538,27.3122,27.2538,27.2705,635600.0
2013-04-09 11:30:00,32.67,32.76,32.67,32.74,816300.0,27.2705,27.3456,27.2705,27.3289,816300.0
2013-04-09 11:40:00,32.73,32.76,32.7,32.71,381700.0,27.3206,27.3456,27.2955,27.3039,381700.0
2013-04-09 11:50:00,32.7,32.76,32.69,32.75,304100.0,27.2955,27.3456,27.2872,27.3373,304100.0
2013-04-09 12:00:00,32.74,32.76,32.7,32.7,247900.0,27.3289,27.3456,27.2955,27.2955,247900.0
2013-04-09 12:10:00,32.7,32.77,32.7,32.76,273900.0,27.2955,27.354,27.2955,27.3456,273900.0
2013-04-09 12:20:00,32.77,32.8,32.76,32.79,215700.0,27.354,27.379,27.3456,27.3707,215700.0
2013-04-09 12:30:00,32.79,32.86,32.79,32.83,427300.0,27.3707,27.4291,27.3707,27.404,427300.0
2013-04-09 12:40:00,32.83,32.84,32.77,32.79,282200.0,27.404,27.4124,27.354,27.3707,282200.0
2013-04-09 12:50:00,32.79,32.82,32.77,32.82,161800.0,27.3707,27.3957,27.354,27.3957,161800.0
2013-04-09 13:00:00,32.82,32.9,32.81,32.85,401600.0,27.3957,27.4625,27.3873,27.4207,401600.0
2013-04-09 13:10:00,32.85,32.88,32.82,32.85,529300.0,27.4207,27.4458,27.3957,27.4207,529300.0
2013-04-09 13:20:00,32.85,32.94,32.84,32.91,511200.0,27.4207,27.4959,27.4124,27.4708,511200.0
2013-04-09 13:30:00,32.9,32.94,32.89,32.91,402600.0,27.4625,27.4959,27.4541,27.4708,402600.0
2013-04-09 13:40:00,32.92,32.94,32.87,32.9,438900.0,27.4792,27.4959,27.4374,27.4625,438900.0
2013-04-09 13:50:00,32.9,32.9,32.84,32.89,370900.0,27.4625,27.4625,27.4124,27.4541,370900.0
2013-04-09 14:00:00,32.9,32.91,32.86,32.91,461100.0,27.4625,27.4708,27.4291,27.4708,461100.0
2013-04-09 14:10:00,32.9,32.91,32.85,32.88,385900.0,27.4625,27.4708,27.4207,27.4458,385900.0
2013-04-09 14:20:00,32.88,32.97,32.86,32.87,494300.0,27.4458,27.5209,27.4291,27.4374,494300.0
2013-04-09 14:30:00,32.87,32.93,32.86,32.91,272800.0,27.4374,27.4875,27.4291,27.4708,272800.0
2013-04-09 14:40:00,32.91,33.06,32.91,33.04,990900.0,27.4708,27.596,27.4708,27.5793,990900.0
2013-04-09 14:50:00,33.04,33.05,32.97,32.98,497900.0,27.5793,27.5877,27.5209,27.5292,497900.0
2013-04-09 15:00:00,32.98,33.01,32.95,32.97,777000.0,27.5292,27.5543,27.5042,27.5209,777000.0
2013-04-09 15:10:00,32.97,32.99,32.93,32.99,432600.0,27.5209,27.5376,27.4875,27.5376,432600.0
2013-04-09 15:20:00,32.99,33.05,32.98,32.98,659800.0,27.5376,27.5877,27.5292,27.5292,659800.0
2013-04-09 15:30:00,32.99,33.0,32.91,32.91,766700.0,27.5376,27.5459,27.4708,27.4708,766700.0
2013-04-09 15:40:00,32.91,33.03,32.91,33.02,1021600.0,27.4708,27.571,27.4708,27.5626,1021600.0
2013-04-09 15:50:00,33.02,33.08,33.01,33.04,2971300.0,27.5626,27.6127,27.5543,27.5793,2971300.0
2013-04-10 09:30:00,33.16,33.43,33.15,33.29,1384500.0,27.6795,27.9049,27.6712,27.788,1384500.0
2013-04-10 09:40:00,33.28,33.31,33.22,33.29,1179900.0,27.7797,27.8047,27.7296,27.788,1179900.0
2013-04-10 09:50:00,33.29,33.36,33.24,33.36,1138600.0,27.788,27.8464,27.7463,27.8464,1138600.0
2013-04-10 10:00:00,33.37,33.56,33.35,33.55,1684900.0,27.8548,28.0134,27.8381,28.005,1684900.0
2013-04-10 10:10:00,33.56,33.66,33.51,33.61,873000.0,28.0134,28.0969,27.9717,28.0551,873000.0
2013-04-10 10:20:00,33.6,33.63,33.52,33.61,480900.0,28.0468,28.0718,27.98,28.0551,480900.0
2013-04-10 10:30:00,33.61,33.64,33.57,33.63,464700.0,28.0551,28.0802,28.0217,28.0718,464700.0
2013-04-10 10:40:00,33.64,33.74,33.62,33.7,688700.0,28.0802,28.1636,28.0635,28.1303,688700.0
2013-04-10 10:50:00,33.7,33.82,33.64,33.81,1231300.0,28.1303,28.2304,28.0802,28.2221,1231300.0
2013-04-10 11:00:00,33.82,33.95,33.74,33.87,1140300.0,28.2304,28.3389,28.1636,28.2722,1140300.0
2013-04-10 11:10:00,33.88,33.91,33.81,33.81,1169300.0,28.2805,28.3055,28.2221,28.2221,1169300.0
2013-04-10 11:20:00,33.81,33.84,33.73,33.77,1513600.0,28.2221,28.2471,28.1553,28.1887,1513600.0
2013-04-10 11:30:00,33.77,33.83,33.7,33.76,1413600.0,28.1887,28.2388,28.1303,28.1803,1413600.0
2013-04-10 11:40:00,33.75,33.79,33.69,33.7,690900.0,28.172,28.2054,28.1219,28.1303,690900.0
2013-04-10 11:50:00,33.7,33.77,33.68,33.75,1426600.0,28.1303,28.1887,28.1136,28.172,1426600.0
2013-04-10 12:00:00,33.76,33.76,33.68,33.75,675900.0,28.1803,28.1803,28.1136,28.172,675900.0
2013-04-10 12:10:00,33.75,33.81,33.75,33.8,548100.0,28.172,28.2221,28.172,28.2137,548100.0
2013-04-10 12:20:00,33.79,33.8,33.73,33.75,512900.0,28.2054,28.2137,28.1553,28.172,512900.0
2013-04-10 12:30:00,33.76,33.81,33.75,33.79,553900.0,28.1803,28.2221,28.172,28.2054,553900.0
2013-04-10 12:40:00,33.79,33.84,33.74,33.75,870600.0,28.2054,28.2471,28.1636,28.172,870600.0
2013-04-10 12:50:00,33.74,33.8,33.7,33.72,768800.0,28.1636,28.2137,28.1303,28.1469,768800.0
2013-04-10 13:00:00,33.72,33.75,33.66,33.68,393200.0,28.1469,28.172,28.0969,28.1136,393200.0
2013-04-10 13:10:00,33.68,33.71,33.6,33.6,643800.0,28.1136,28.1386,28.0468,28.0468,643800.0
2013-04-10 13:20:00,33.6,33.65,33.59,33.61,635000.0,28.0468,28.0885,28.0384,28.0551,635000.0
2013-04-10 13:30:00,33.61,33.61,33.51,33.52,585100.0,28.0551,28.0551,27.9717,27.98,585100.0
2013-04-10 13:40:00,33.52,33.63,33.52,33.63,470400.0,27.98,28.0718,27.98,28.0718,470400.0
2013-04-10 13:50:00,33.63,33.64,33.54,33.54,374300.0,28.0718,28.0802,27.9967,27.9967,374300.0
2013-04-10 14:00:00,33.54,33.6,33.53,33.59,398600.0,27.9967,28.0468,27.9883,28.0384,398600.0
2013-04-10 14:10:00,33.6,33.6,33.51,33.57,464500.0,28.0468,28.0468,27.9717,28.0217,464500.0
2013-04-10 14:20:00,33.56,33.59,33.45,33.46,433800.0,28.0134,28.0384,27.9216,27.9299,433800.0
2013-04-10 14:30:00,33.47,33.49,33.42,33.48,416300.0,27.9383,27.955,27.8965,27.9466,416300.0
2013-04-10 14:40:00,33.49,33.55,33.49,33.55,301000.0,27.955,28.005,27.955,28.005,301000.0
2013-04-10 14:50:00,33.54,33.55,33.49,33.51,401300.0,27.9967,28.005,27.955,27.9717,401300.0
2013-04-10 15:00:00,33.51,33.55,33.5,33.52,928400.0,27.9717,28.005,27.9633,27.98,928400.0
2013-04-10 15:10:00,33.53,33.56,33.52,33.55,884400.0,27.9883,28.0134,27.98,28.005,884400.0
2013-04-10 15:20:00,33.55,33.59,33.55,33.59,713100.0,28.005,28.0384,28.005,28.0384,713100.0
2013-04-10 15:30:00,33.58,33.73,33.56,33.72,1052200.0,28.0301,28.1553,28.0134,28.1469,1052200.0
2013-04-10 15:40:00,33.71,33.75,33.7,33.75,1803400.0,28.1386,28.172,28.1303,28.172,1803400.0
2013-04-10 15:50:00,33.75,33.76,33.69,33.73,2902100.0,28.172,28.1803,28.1219,28.1553,2902100.0
2013-04-11 09:30:00,33.61,33.88,33.6,33.64,1090600.0,28.0551,28.2805,28.0468,28.0802,1090600.0
2013-04-11 09:40:00,33.64,33.71,33.56,33.69,895100.0,28.0802,28.1386,28.0134,28.1219,895100.0
2013-04-11 09:50:00,33.69,33.75,33.66,33.67,382000.0,28.1219,28.172,28.0969,28.1052,382000.0
2013-04-11 10:00:00,33.66,33.7,33.6,33.69,786000.0,28.0969,28.1303,28.0468,28.1219,786000.0
2013-04-11 10:10:00,33.69,33.72,33.65,33.69,428200.0,28.1219,28.1469,28.0885,28.1219,428200.0
2013-04-11 10:20:00,33.69,33.79,33.69,33.77,459400.0,28.1219,28.2054,28.1219,28.1887,459400.0
2013-04-11 10:30:00,33.76,33.82,33.71,33.82,352100.0,28.1803,28.2304,28.1386,28.2304,352100.0
2013-04-11 10:40:00,33.82,33.84,33.8,33.8,349900.0,28.2304,28.2471,28.2137,28.2137,349900.0
2013-04-11 10:50:00,33.8,33.85,33.76,33.85,380200.0,28.2137,28.2555,28.1803,28.2555,380200.0
2013-04-11 11:00:00,33.84,33.85,33.81,33.83,290100.0,28.2471,28.2555,28.2221,28.2388,290100.0
2013-04-11 11:10:00,33.83,33.9,33.81,33.89,849400.0,28.2388,28.2972,28.2221,28.2888,849400.0
2013-04-11 11:20:00,33.89,33.9,33.81,33.87,630000.0,28.2888,28.2972,28.2221,28.2722,630000.0
2013-04-11 11:30:00,33.87,33.9,33.82,33.83,334900.0,28.2722,28.2972,28.2304,28.2388,334900.0
2013-04-11 11:40:00,33.83,33.83,33.73,33.75,434700.0,28.2388,28.2388,28.1553,28.172,434700.0
2013-04-11 11:50:00,33.74,33.81,33.74,33.79,256400.0,28.1636,28.2221,28.1636,28.2054,256400.0
2013-04-11 12:00:00,33.79,33.81,33.75,33.8,456400.0,28.2054,28.2221,28.172,28.2137,456400.0
2013-04-11 12:10:00,33.79,33.83,33.77,33.82,218600.0,28.2054,28.2388,28.1887,28.2304,218600.0
2013-04-11 12:20:00,33.82,33.82,33.77,33.8,261100.0,28.2304,28.2304,28.1887,28.2137,261100.0
2013-04-11 12:30:00,33.8,33.86,33.78,33.84,477200.0,28.2137,28.2638,28.197,28.2471,477200.0
2013-04-11 12:40:00,33.84,33.89,33.84,33.88,433300.0,28.2471,28.2888,28.2471,28.2805,433300.0
2013-04-11 12:50:00,33.88,33.91,33.83,33.91,443200.0,28.2805,28.3055,28.2388,28.3055,443200.0
2013-04-11 13:00:00,33.91,33.91,33.85,33.86,449900.0,28.3055,28.3055,28.2555,28.2638,449900.0
2013-04-11 13:10:00,33.85,33.87,33.81,33.85,500400.0,28.2555,28.2722,28.2221,28.2555,500400.0
2013-04-11 13:20:00,33.84,33.86,33.74,33.75,690800.0,28.2471,28.2638,28.1636,28.172,690800.0
2013-04-11 13:30:00,33.75,33.78,33.72,33.74,709200.0,28.172,28.197,28.1469,28.1636,709200.0
2013-04-11 13:40:00,33.74,33.76,33.69,33.73,748800.0,28.1636,28.1803,28.1219,28.1553,748800.0
2013-04-11 13:50:00,33.73,33.75,33.71,33.74,256000.0,28.1553,28.172,28.1386,28.1636,256000.0
2013-04-11 14:00:00,33.74,33.76,33.7,33.71,466900.0,28.1636,28.1803,28.1303,28.1386,466900.0
2013-04-11 14:10:00,33.71,33.72,33.7,33.72,253100.0,28.1386,28.1469,28.1303,28.1469,253100.0
2013-04-11 14:20:00,33.71,33.76,33.69,33.73,307600.0,28.1386,28.1803,28.1219,28.1553,307600.0
2013-04-11 14:30:00,33.75,33.79,33.73,33.73,377100.0,28.172,28.2054,28.1553,28.1553,377100.0
2013-04-11 14:40:00,33.74,33.75,33.63,33.67,486900.0,28.1636,28.172,28.0718,28.1052,486900.0
2013-04-11 14:50:00,33.66,33.73,33.65,33.7,548400.0,28.0969,28.1553,28.0885,28.1303,548400.0
2013-04-11 15:00:00,33.7,33.79,33.69,33.77,660900.0,28.1303,28.2054,28.1219,28.1887,660900.0
2013-04-11 15:10:00,33.76,33.77,33.7,33.71,369200.0,28.1803,28.1887,28.1303,28.1386,369200.0
2013-04-11 15:20:00,33.71,33.73,33.69,33.7,383500.0,28.1386,28.1553,28.1219,28.1303,383500.0
2013-04-11 15:30:00,33.7,33.71,33.65,33.65,582600.0,28.1303,28.1386,28.0885,28.0885,582600.0
2013-04-11 15:40:00,33.66,33.67,33.61,33.65,538200.0,28.0969,28.1052,28.0551,28.0885,538200.0
2013-04-11 15:50:00,33.65,33.67,33.6,33.63,1888500.0,28.0885,28.1052,28.0468,28.0718,1888500.0
2013-04-12 09:30:00,33.61,33.67,33.09,33.21,2155800.0,28.0551,28.1052,27.6211,27.7212,2155800.0
2013-04-12 09:40:00,33.21,33.22,33.12,33.17,695300.0,27.7212,27.7296,27.6461,27.6878,695300.0
2013-04-12 09:50:00,33.17,33.25,33.16,33.23,622700.0,27.6878,27.7546,27.6795,27.7379,622700.0
2013-04-12 10:00:00,33.23,33.28,33.21,33.27,431500.0,27.7379,27.7797,27.7212,27.7713,431500.0
2013-04-12 10:10:00,33.27,33.35,33.27,33.28,311100.0,27.7713,27.8381,27.7713,27.7797,311100.0
2013-04-12 10:20:00,33.27,33.36,33.26,33.32,306900.0,27.7713,27.8464,27.763,27.8131,306900.0
2013-04-12 10:30:00,33.32,33.33,33.24,33.27,295600.0,27.8131,27.8214,27.7463,27.7713,295600.0
2013-04-12 10:40:00,33.27,33.29,33.15,33.17,292500.0,27.7713,27.788,27.6712,27.6878,292500.0
2013-04-12 10:50:00,33.18,33.22,33.1,33.16,465000.0,27.6962,27.7296,27.6294,27.6795,465000.0
2013-04-12 11:00:00,33.16,33.23,33.1,33.12,572700.0,27.6795,27.7379,27.6294,27.6461,572700.0
2013-04-12 11:10:00,33.12,33.13,33.02,33.09,747500.0,27.6461,27.6545,27.5626,27.6211,747500.0
2013-04-12 11:20:00,33.09,33.19,33.06,33.19,830300.0,27.6211,27.7045,27.596,27.7045,830300.0
2013-04-12 11:30:00,33.18,33.24,33.18,33.2,251900.0,27.6962,27.7463,27.6962,27.7129,251900.0
2013-04-12 11:40:00,33.2,33.29,33.2,33.29,272200.0,27.7129,27.788,27.7129,27.788,272200.0
2013-04-12 11:50:00,33.29,33.31,33.27,33.29,491200.0,27.788,27.8047,27.7713,27.788,491200.0
2013-04-12 12:00:00,33.29,33.31,33.26,33.3,356000.0,27.788,27.8047,27.763,27.7964,356000.0
2013-04-12 12:10:00,33.31,33.31,33.25,33.26,265700.0,27.8047,27.8047,27.7546,27.763,265700.0
2013-04-12 12:20:00,33.26,33.27,33.24,33.26,144900.0,27.763,27.7713,27.7463,27.763,144900.0
2013-04-12 12:30:00,33.25,33.33,33.25,33.33,348800.0,27.7546,27.8214,27.7546,27.8214,348800.0
2013-04-12 12:40:00,33.33,33.35,33.27,33.3,251500.0,27.8214,27.8381,27.7713,27.7964,251500.0
2013-04-12 12:50:00,33.3,33.37,33.29,33.37,183400.0,27.7964,27.8548,27.788,27.8548,183400.0
2013-04-12 13:00:00,33.37,33.43,33.37,33.43,282500.0,27.8548,27.9049,27.8548,27.9049,282500.0
2013-04-12 13:10:00,33.42,33.44,33.39,33.42,261400.0,27.8965,27.9132,27.8715,27.8965,261400.0
2013-04-12 13:20:00,33.41,33.43,33.39,33.41,157500.0,27.8882,27.9049,27.8715,27.8882,157500.0
2013-04-12 13:30:00,33.41,33.43,33.39,33.39,199600.0,27.8882,27.9049,27.8715,27.8715,199600.0
2013-04-12 13:40:00,33.39,33.43,33.38,33.43,179400.0,27.8715,27.9049,27.8631,27.9049,179400.0
2013-04-12 13:50:00,33.42,33.48,33.4,33.47,240000.0,27.8965,27.9466,27.8798,27.9383,240000.0
2013-04-12 14:00:00,33.47,33.51,33.47,33.48,439300.0,27.9383,27.9717,27.9383,27.9466,439300.0
2013-04-12 14:10:00,33.49,33.5,33.45,33.45,192800.0,27.955,27.9633,27.9216,27.9216,192800.0
2013-04-12 14:20:00,33.45,33.46,33.4,33.4,181200.0,27.9216,27.9299,27.8798,27.8798,181200.0
2013-04-12 14:30:00,33.4,33.46,33.4,33.46,172900.0,27.8798,27.9299,27.8798,27.9299,172900.0
2013-04-12 14:40:00,33.46,33.47,33.42,33.43,509700.0,27.9299,27.9383,27.8965,27.9049,509700.0
2013-04-12 14:50:00,33.43,33.46,33.41,33.45,172000.0,27.9049,27.9299,27.8882,27.9216,172000.0
2013-04-12 15:00:00,33.45,33.46,33.44,33.44,145700.0,27.9216,27.9299,27.9132,27.9132,145700.0
2013-04-12 15:10:00,33.44,33.45,33.4,33.42,422000.0,27.9132,27.9216,27.8798,27.8965,422000.0
2013-04-12 15:20:00,33.42,33.45,33.42,33.44,247100.0,27.8965,27.9216,27.8965,27.9132,247100.0
2013-04-12 15:30:00,33.44,33.45,33.43,33.44,231100.0,27.9132,27.9216,27.9049,27.9132,231100.0
2013-04-12 15:40:00,33.45,33.48,33.38,33.41,524800.0,27.9216,27.9466,27.8631,27.8882,524800.0
2013-04-12 15:50:00,33.41,33.49,33.38,33.45,1602400.0,27.8882,27.955,27.8631,27.9216,1602400.0
2013-04-15 09:30:00,33.36,33.4,33.18,33.37,1020400.0,27.8464,27.8798,27.6962,27.8548,1020400.0
2013-04-15 09:40:00,33.37,33.41,33.2,33.24,317000.0,27.8548,27.8882,27.7129,27.7463,317000.0
2013-04-15 09:50:00,33.24,33.4,33.22,33.38,292400.0,27.7463,27.8798,27.7296,27.8631,292400.0
2013-04-15 10:00:00,33.37,33.37,33.18,33.24,490700.0,27.8548,27.8548,27.6962,27.7463,490700.0
2013-04-15 10:10:00,33.25,33.39,33.21,33.38,383900.0,27.7546,27.8715,27.7212,27.8631,383900.0
2013-04-15 10:20:00,33.38,33.39,33.3,33.34,324200.0,27.8631,27.8715,27.7964,27.8298,324200.0
2013-04-15 10:30:00,33.34,33.36,33.3,33.33,461700.0,27.8298,27.8464,27.7964,27.8214,461700.0
2013-04-15 10:40:00,33.34,33.5,33.32,33.47,318100.0,27.8298,27.9633,27.8131,27.9383,318100.0
2013-04-15 10:50:00,33.47,33.5,33.38,33.39,334700.0,27.9383,27.9633,27.8631,27.8715,334700.0
2013-04-15 11:00:00,33.38,33.39,33.26,33.26,362700.0,27.8631,27.8715,27.763,27.763,362700.0
2013-04-15 11:10:00,33.27,33.31,33.26,33.29,275000.0,27.7713,27.8047,27.763,27.788,275000.0
2013-04-15 11:20:00,33.3,33.35,33.3,33.34,159200.0,27.7964,27.8381,27.7964,27.8298,159200.0
2013-04-15 11:30:00,33.35,33.46,33.33,33.45,423000.0,27.8381,27.9299,27.8214,27.9216,423000.0
2013-04-15 11:40:00,33.44,33.47,33.4,33.43,235700.0,27.9132,27.9383,27.8798,27.9049,235700.0
2013-04-15 11:50:00,33.43,33.43,33.26,33.28,552800.0,27.9049,27.9049,27.763,27.7797,552800.0
2013-04-15 12:00:00,33.27,33.3,33.25,33.29,537900.0,27.7713,27.7964,27.7546,27.788,537900.0
2013-04-15 12:10:00,33.29,33.37,33.29,33.34,193900.0,27.788,27.8548,27.788,27.8298,193900.0
2013-04-15 12:20:00,33.33,33.34,33.26,33.3,339900.0,27.8214,27.8298,27.763,27.7964,339900.0
2013-04-15 12:30:00,33.3,33.31,33.18,33.2,413500.0,27.7964,27.8047,27.6962,27.7129,413500.0
2013-04-15 12:40:00,33.19,33.25,33.12,33.14,373100.0,27.7045,27.7546,27.6461,27.6628,373100.0
2013-04-15 12:50:00,33.14,33.17,33.09,33.16,435100.0,27.6628,27.6878,27.6211,27.6795,435100.0
2013-04-15 13:00:00,33.17,33.23,33.14,33.23,242500.0,27.6878,27.7379,27.6628,27.7379,242500.0
2013-04-15 13:10:00,33.23,33.25,33.18,33.2,199800.0,27.7379,27.7546,27.6962,27.7129,199800.0
2013-04-15 13:20:00,33.19,33.23,33.17,33.23,168900.0,27.7045,27.7379,27.6878,27.7379,168900.0
2013-04-15 13:30:00,33.22,33.23,33.2,33.22,89800.0,27.7296,27.7379,27.7129,27.7296,89800.0
2013-04-15 13:40:00,33.23,33.24,33.16,33.23,197000.0,27.7379,27.7463,27.6795,27.7379,197000.0
2013-04-15 13:50:00,33.23,33.23,33.17,33.19,124400.0,27.7379,27.7379,27.6878,27.7045,124400.0
2013-04-15 14:00:00,33.18,33.19,33.06,33.12,275800.0,27.6962,27.7045,27.596,27.6461,275800.0
2013-04-15 14:10:00,33.12,33.12,33.03,33.06,420200.0,27.6461,27.6461,27.571,27.596,420200.0
2013-04-15 14:20:00,33.07,33.11,33.03,33.06,265200.0,27.6044,27.6378,27.571,27.596,265200.0
2013-04-15 14:30:00,33.06,33.1,33.04,33.08,288500.0,27.596,27.6294,27.5793,27.6127,288500.0
2013-04-15 14:40:00,33.08,33.19,33.07,33.15,373900.0,27.6127,27.7045,27.6044,27.6712,373900.0
2013-04-15 14:50:00,33.15,33.16,32.96,32.97,519300.0,27.6712,27.6795,27.5126,27.5209,519300.0
2013-04-15 15:00:00,32.96,32.96,32.8,32.87,1047000.0,27.5126,27.5126,27.379,27.4374,1047000.0
2013-04-15 15:10:00,32.87,33.01,32.8,32.95,1085200.0,27.4374,27.5543,27.379,27.5042,1085200.0
2013-04-15 15:20:00,32.96,33.02,32.91,32.92,439100.0,27.5126,27.5626,27.4708,27.4792,439100.0
2013-04-15 15:30:00,32.93,32.94,32.8,32.87,646900.0,27.4875,27.4959,27.379,27.4374,646900.0
2013-04-15 15:40:00,32.88,33.0,32.88,32.9,739500.0,27.4458,27.5459,27.4458,27.4625,739500.0
2013-04-15 15:50:00,32.9,32.97,32.81,32.81,2237700.0,27.4625,27.5209,27.3873,27.3873,2237700.0
2013-04-16 09:30:00,32.95,33.12,32.93,33.01,953300.0,27.5042,27.6461,27.4875,27.5543,953300.0
2013-04-16 09:40:00,33.02,33.04,32.91,32.99,437200.0,27.5626,27.5793,27.4708,27.5376,437200.0
2013-04-16 09:50:00,32.99,33.05,32.98,33.04,501600.0,27.5376,27.5877,27.5292,27.5793,501600.0
2013-04-16 10:00:00,33.04,33.18,33.01,33.16,483600.0,27.5793,27.6962,27.5543,27.6795,483600.0
2013-04-16 10:10:00,33.16,33.25,33.1,33.12,510900.0,27.6795,27.7546,27.6294,27.6461,510900.0
2013-04-16 10:20:00,33.11,33.18,33.08,33.13,360700.0,27.6378,27.6962,27.6127,27.6545,360700.0
2013-04-16 10:30:00,33.13,33.19,33.12,33.13,408300.0,27.6545,27.7045,27.6461,27.6545,408300.0
2013-04-16 10:40:00,33.12,33.13,33.02,33.05,266700.0,27.6461,27.6545,27.5626,27.5877,266700.0
2013-04-16 10:50:00,33.06,33.12,33.04,33.12,226400.0,27.596,27.6461,27.5793,27.6461,226400.0
2013-04-16 11:00:00,33.11,33.16,33.1,33.16,305100.0,27.6378,27.6795,27.6294,27.6795,305100.0
2013-04-16 11:10:00,33.16,33.32,33.13,33.3,513500.0,27.6795,27.8131,27.6545,27.7964,513500.0
2013-04-16 11:20:00,33.3,33.32,33.2,33.25,301800.0,27.7964,27.8131,27.7129,27.7546,301800.0
2013-04-16 11:30:00,33.25,33.3,33.23,33.3,297600.0,27.7546,27.7964,27.7379,27.7964,297600.0
2013-04-16 11:40:00,33.3,33.37,33.27,33.3,396500.0,27.7964,27.8548,27.7713,27.7964,396500.0
2013-04-16 11:50:00,33.3,33.39,33.29,33.34,288300.0,27.7964,27.8715,27.788,27.8298,288300.0
2013-04-16 12:00:00,33.34,33.41,33.32,33.34,287300.0,27.8298,27.8882,27.8131,27.8298,287300.0
2013-04-16 12:10:00,33.35,33.4,33.33,33.34,433800.0,27.8381,27.8798,27.8214,27.8298,433800.0
2013-04-16 12:20:00,33.35,33.39,33.33,33.39,213400.0,27.8381,27.8715,27.8214,27.8715,213400.0
2013-04-16 12:30:00,33.39,33.4,33.35,33.36,215000.0,27.8715,27.8798,27.8381,27.8464,215000.0
2013-04-16 12:40:00,33.35,33.38,33.35,33.35,176500.0,27.8381,27.8631,27.8381,27.8381,176500.0
2013-04-16 12:50:00,33.35,33.48,33.35,33.46,370500.0,27.8381,27.9466,27.8381,27.9299,370500.0
2013-04-16 13:00:00,33.46,33.47,33.42,33.43,343700.0,27.9299,27.9383,27.8965,27.9049,343700.0
2013-04-16 13:10:00,33.42,33.45,33.39,33.4,253800.0,27.8965,27.9216,27.8715,27.8798,253800.0
2013-04-16 13:20:00,33.39,33.42,33.37,33.4,163600.0,27.8715,27.8965,27.8548,27.8798,163600.0
2013-04-16 13:30:00,33.4,33.44,33.38,33.39,181700.0,27.8798,27.9132,27.8631,27.8715,181700.0
2013-04-16 13:40:00,33.39,33.43,33.39,33.41,272200.0,27.8715,27.9049,27.8715,27.8882,272200.0
2013-04-16 13:50:00,33.41,33.43,33.39,33.4,304800.0,27.8882,27.9049,27.8715,27.8798,304800.0
2013-04-16 14:00:00,33.4,33.41,33.36,33.38,303800.0,27.8798,27.8882,27.8464,27.8631,303800.0
2013-04-16 14:10:00,33.38,33.39,33.32,33.34,317100.0,27.8631,27.8715,27.8131,27.8298,317100.0
2013-04-16 14:20:00,33.35,33.39,33.34,33.38,283800.0,27.8381,27.8715,27.8298,27.8631,283800.0
2013-04-16 14:30:00,33.38,33.38,33.31,33.33,258400.0,27.8631,27.8631,27.8047,27.8214,258400.0
2013-04-16 14:40:00,33.34,33.37,33.32,33.34,197200.0,27.8298,27.8548,27.8131,27.8298,197200.0
2013-04-16 14:50:00,33.34,33.39,33.32,33.34,394700.0,27.8298,27.8715,27.8131,27.8298,394700.0
2013-04-16 15:00:00,33.35,33.36,33.29,33.33,391400.0,27.8381,27.8464,27.788,27.8214,391400.0
2013-04-16 15:10:00,33.33,33.38,33.31,33.34,308500.0,27.8214,27.8631,27.8047,27.8298,308500.0
2013-04-16 15:20:00,33.34,33.41,33.34,33.4,472000.0,27.8298,27.8882,27.8298,27.8798,472000.0
2013-04-16 15:30:00,33.4,33.42,33.37,33.41,408300.0,27.8798,27.8965,27.8548,27.8882,408300.0
2013-04-16 15:40:00,33.41,33.46,33.41,33.46,539600.0,27.8882,27.9299,27.8882,27.9299,539600.0
2013-04-16 15:50:00,33.46,33.49,33.41,33.43,1558400.0,27.9299,27.955,27.8882,27.9049,1558400.0
2013-04-17 09:30:00,33.1,33.13,32.95,32.99,1367300.0,27.6294,27.6545,27.5042,27.5376,1367300.0
2013-04-17 09:40:00,32.99,33.04,32.9,33.01,1018700.0,27.5376,27.5793,27.4625,27.5543,1018700.0
2013-04-17 09:50:00,33.0,33.04,32.91,33.01,662700.0,27.5459,27.5793,27.4708,27.5543,662700.0
2013-04-17 10:00:00,33.0,33.09,32.94,33.07,695000.0,27.5459,27.6211,27.4959,27.6044,695000.0
2013-04-17 10:10:00,33.07,33.13,32.89,32.91,697100.0,27.6044,27.6545,27.4541,27.4708,697100.0
2013-04-17 10:20:00,32.9,32.97,32.85,32.9,486500.0,27.4625,27.5209,27.4207,27.4625,486500.0
2013-04-17 10:30:00,32.89,32.91,32.8,32.81,464900.0,27.4541,27.4708,27.379,27.3873,464900.0
2013-04-17 10:40:00,32.81,32.88,32.72,32.76,595000.0,27.3873,27.4458,27.3122,27.3456,595000.0
2013-04-17 10:50:00,32.76,32.79,32.66,32.66,595200.0,27.3456,27.3707,27.2621,27.2621,595200.0
2013-04-17 11:00:00,32.66,32.76,32.61,32.7,458900.0,27.2621,27.3456,27.2204,27.2955,458900.0
2013-04-17 11:10:00,32.7,32.79,32.68,32.69,572700.0,27.2955,27.3707,27.2788,27.2872,572700.0
2013-04-17 11:20:00,32.69,32.74,32.65,32.7,847700.0,27.2872,27.3289,27.2538,27.2955,847700.0
2013-04-17 11:30:00,32.7,32.7,32.6,32.68,491600.0,27.2955,27.2955,27.2121,27.2788,491600.0
2013-04-17 11:40:00,32.68,32.72,32.63,32.67,388700.0,27.2788,27.3122,27.2371,27.2705,388700.0
2013-04-17 11:50:00,32.67,32.69,32.61,32.63,546800.0,27.2705,27.2872,27.2204,27.2371,546800.0
2013-04-17 12:00:00,32.63,32.68,32.56,32.57,442900.0,27.2371,27.2788,27.1787,27.187,442900.0
2013-04-17 12:10:00,32.58,32.61,32.5,32.57,401800.0,27.1954,27.2204,27.1286,27.187,401800.0
2013-04-17 12:20:00,32.57,32.57,32.48,32.5,444900.0,27.187,27.187,27.1119,27.1286,444900.0
2013-04-17 12:30:00,32.51,32.61,32.51,32.6,248500.0,27.1369,27.2204,27.1369,27.2121,248500.0
2013-04-17 12:40:00,32.59,32.59,32.5,32.51,315100.0,27.2037,27.2037,27.1286,27.1369,315100.0
2013-04-17 12:50:00,32.51,32.63,32.46,32.61,356500.0,27.1369,27.2371,27.0952,27.2204,356500.0
2013-04-17 13:00:00,32.61,32.68,32.58,32.61,386400.0,27.2204,27.2788,27.1954,27.2204,386400.0
2013-04-17 13:10:00,32.61,32.63,32.56,32.6,321700.0,27.2204,27.2371,27.1787,27.2121,321700.0
2013-04-17 13:20:00,32.6,32.66,32.59,32.62,296200.0,27.2121,27.2621,27.2037,27.2287,296200.0
2013-04-17 13:30:00,32.61,32.69,32.59,32.68,362400.0,27.2204,27.2872,27.2037,27.2788,362400.0
2013-04-17 13:40:00,32.68,32.7,32.65,32.67,677100.0,27.2788,27.2955,27.2538,27.2705,677100.0
2013-04-17 13:50:00,32.68,32.69,32.6,32.63,585700.0,27.2788,27.2872,27.2121,27.2371,585700.0
2013-04-17 14:00:00,32.63,32.67,32.59,32.63,596400.0,27.2371,27.2705,27.2037,27.2371,596400.0
2013-04-17 14:10:00,32.63,32.68,32.58,32.6,404600.0,27.2371,27.2788,27.1954,27.2121,404600.0
2013-04-17 14:20:00,32.6,32.71,32.59,32.68,483500.0,27.2121,27.3039,27.2037,27.2788,483500.0
2013-04-17 14:30:00,32.68,32.69,32.57,32.57,379100.0,27.2788,27.2872,27.187,27.187,379100.0
2013-04-17 14:40:00,32.57,32.59,32.47,32.48,802800.0,27.187,27.2037,27.1035,27.1119,802800.0
2013-04-17 14:50:00,32.48,32.51,32.45,32.5,439200.0,27.1119,27.1369,27.0868,27.1286,439200.0
2013-04-17 15:00:00,32.49,32.6,32.46,32.51,558000.0,27.1202,27.2121,27.0952,27.1369,558000.0
2013-04-17 15:10:00,32.51,32.62,32.5,32.55,565300.0,27.1369,27.2287,27.1286,27.1703,565300.0
2013-04-17 15:20:00,32.55,32.61,32.52,32.56,518300.0,27.1703,27.2204,27.1453,27.1787,518300.0
2013-04-17 15:30:00,32.57,32.58,32.49,32.52,540700.0,27.187,27.1954,27.1202,27.1453,540700.0
2013-04-17 15:40:00,32.52,32.56,32.48,32.54,1175800.0,27.1453,27.1787,27.1119,27.162,1175800.0
2013-04-17 15:50:00,32.55,32.57,32.47,32.49,2023900.0,27.1703,27.187,27.1035,27.1202,2023900.0
2013-04-18 09:30:00,32.6,32.8,32.48,32.52,1100700.0,27.2121,27.379,27.1119,27.1453,1100700.0
2013-04-18 09:40:00,32.53,32.72,32.52,32.7,808800.0,27.1536,27.3122,27.1453,27.2955,808800.0
2013-04-18 09:50:00,32.7,32.7,32.52,32.55,617300.0,27.2955,27.2955,27.1453,27.1703,617300.0
2013-04-18 10:00:00,32.54,32.54,32.27,32.38,1179500.0,27.162,27.162,26.9366,27.0284,1179500.0
2013-04-18 10:10:00,32.38,32.49,32.35,32.38,638800.0,27.0284,27.1202,27.0034,27.0284,638800.0
2013-04-18 10:20:00,32.37,32.44,32.34,32.43,624100.0,27.0201,27.0785,26.995,27.0702,624100.0
2013-04-18 10:30:00,32.44,32.57,32.44,32.54,998000.0,27.0785,27.187,27.0785,27.162,998000.0
2013-04-18 10:40:00,32.54,32.65,32.52,32.64,483200.0,27.162,27.2538,27.1453,27.2454,483200.0
2013-04-18 10:50:00,32.64,32.76,32.62,32.64,546600.0,27.2454,27.3456,27.2287,27.2454,546600.0
2013-04-18 11:00:00,32.64,32.66,32.45,32.48,628400.0,27.2454,27.2621,27.0868,27.1119,628400.0
2013-04-18 11:10:00,32.48,32.51,32.44,32.45,340600.0,27.1119,27.1369,27.0785,27.0868,340600.0
2013-04-18 11:20:00,32.45,32.47,32.4,32.4,411900.0,27.0868,27.1035,27.0451,27.0451,411900.0
2013-04-18 11:30:00,32.41,32.45,32.32,32.34,309000.0,27.0535,27.0868,26.9783,26.995,309000.0
2013-04-18 11:40:00,32.34,32.37,32.14,32.22,574200.0,26.995,27.0201,26.8281,26.8949,574200.0
2013-04-18 11:50:00,32.24,32.32,32.19,32.3,318300.0,26.9116,26.9783,26.8698,26.9616,318300.0
2013-04-18 12:00:00,32.3,32.33,32.25,32.26,250000.0,26.9616,26.9867,26.9199,26.9282,250000.0
2013-04-18 12:10:00,32.26,32.31,32.24,32.27,291000.0,26.9282,26.97,26.9116,26.9366,291000.0
2013-04-18 12:20:00,32.26,32.33,32.24,32.28,212600.0,26.9282,26.9867,26.9116,26.9449,212600.0
2013-04-18 12:30:00,32.29,32.29,32.21,32.25,314100.0,26.9533,26.9533,26.8865,26.9199,314100.0
2013-04-18 12:40:00,32.25,32.29,32.21,32.28,228400.0,26.9199,26.9533,26.8865,26.9449,228400.0
2013-04-18 12:50:00,32.29,32.31,32.27,32.29,332900.0,26.9533,26.97,26.9366,26.9533,332900.0
2013-04-18 13:00:00,32.29,32.33,32.26,32.3,236300.0,26.9533,26.9867,26.9282,26.9616,236300.0
2013-04-18 13:10:00,32.29,32.31,32.22,32.23,233700.0,26.9533,26.97,26.8949,26.9032,233700.0
2013-04-18 13:20:00,32.22,32.28,32.22,32.27,235100.0,26.8949,26.9449,26.8949,26.9366,235100.0
2013-04-18 13:30:00,32.27,32.28,32.23,32.27,203800.0,26.9366,26.9449,26.9032,26.9366,203800.0
2013-04-18 13:40:00,32.27,32.28,32.22,32.23,199300.0,26.9366,26.9449,26.8949,26.9032,199300.0
2013-04-18 13:50:00,32.23,32.24,32.19,32.24,292500.0,26.9032,26.9116,26.8698,26.9116,292500.0
2013-04-18 14:00:00,32.24,32.26,32.11,32.13,654400.0,26.9116,26.9282,26.803,26.8197,654400.0
2013-04-18 14:10:00,32.12,32.13,31.99,32.01,781100.0,26.8114,26.8197,26.7029,26.7196,781100.0
2013-04-18 14:20:00,32.0,32.06,31.96,32.0,547500.0,26.7112,26.7613,26.6778,26.7112,547500.0
2013-04-18 14:30:00,32.01,32.04,31.98,32.02,445600.0,26.7196,26.7446,26.6945,26.7279,445600.0
2013-04-18 14:40:00,32.02,32.1,31.99,31.99,682100.0,26.7279,26.7947,26.7029,26.7029,682100.0
2013-04-18 14:50:00,31.99,32.01,31.9,31.94,904000.0,26.7029,26.7196,26.6277,26.6611,904000.0
2013-04-18 15:00:00,31.93,32.01,31.92,32.0,591400.0,26.6528,26.7196,26.6444,26.7112,591400.0
2013-04-18 15:10:00,32.0,32.07,31.99,32.05,453600.0,26.7112,26.7696,26.7029,26.753,453600.0
2013-04-18 15:20:00,32.05,32.09,32.03,32.07,442200.0,26.753,26.7863,26.7363,26.7696,442200.0
2013-04-18 15:30:00,32.07,32.13,32.06,32.13,599200.0,26.7696,26.8197,26.7613,26.8197,599200.0
2013-04-18 15:40:00,32.13,32.17,32.08,32.16,858400.0,26.8197,26.8531,26.778,26.8448,858400.0
2013-04-18 15:50:00,32.16,32.22,32.1,32.11,2603600.0,26.8448,26.8949,26.7947,26.803,2603600.0
2013-04-19 09:30:00,31.75,32.17,31.67,31.81,4794800.0,26.5025,26.8531,26.4358,26.5526,4794800.0
2013-04-19 09:40:00,31.82,31.86,31.68,31.85,1654200.0,26.561,26.5944,26.4441,26.586,1654200.0
2013-04-19 09:50:00,31.85,31.98,31.82,31.96,928000.0,26.586,26.6945,26.561,26.6778,928000.0
2013-04-19 10:00:00,31.96,32.04,31.93,31.99,943300.0,26.6778,26.7446,26.6528,26.7029,943300.0
2013-04-19 10:10:00,31.99,32.05,31.94,32.03,656900.0,26.7029,26.753,26.6611,26.7363,656900.0
2013-04-19 10:20:00,32.03,32.06,31.91,31.95,515900.0,26.7363,26.7613,26.6361,26.6695,515900.0
2013-04-19 10:30:00,31.95,32.0,31.9,31.99,590600.0,26.6695,26.7112,26.6277,26.7029,590600.0
2013-04-19 10:40:00,31.99,32.13,31.96,32.11,488600.0,26.7029,26.8197,26.6778,26.803,488600.0
2013-04-19 10:50:00,32.11,32.2,32.05,32.18,457700.0,26.803,26.8782,26.753,26.8615,457700.0
2013-04-19 11:00:00,32.17,32.29,32.17,32.27,568700.0,26.8531,26.9533,26.8531,26.9366,568700.0
2013-04-19 11:10:00,32.27,32.41,32.27,32.38,388400.0,26.9366,27.0535,26.9366,27.0284,388400.0
2013-04-19 11:20:00,32.39,32.43,32.34,32.35,378700.0,27.0368,27.0702,26.995,27.0034,378700.0
2013-04-19 11:30:00,32.34,32.46,32.34,32.44,331500.0,26.995,27.0952,26.995,27.0785,331500.0
2013-04-19 11:40:00,32.44,32.44,32.33,32.34,379100.0,27.0785,27.0785,26.9867,26.995,379100.0
2013-04-19 11:50:00,32.34,32.36,32.31,32.34,301800.0,26.995,27.0117,26.97,26.995,301800.0
2013-04-19 12:00:00,32.34,32.36,32.3,32.33,360100.0,26.995,27.0117,26.9616,26.9867,360100.0
2013-04-19 12:10:00,32.33,32.35,32.31,32.33,321800.0,26.9867,27.0034,26.97,26.9867,321800.0
2013-04-19 12:20:00,32.34,32.35,32.32,32.35,167500.0,26.995,27.0034,26.9783,27.0034,167500.0
2013-04-19 12:30:00,32.35,32.38,32.32,32.37,264800.0,27.0034,27.0284,26.9783,27.0201,264800.0
2013-04-19 12:40:00,32.36,32.38,32.31,32.32,521100.0,27.0117,27.0284,26.97,26.9783,521100.0
2013-04-19 12:50:00,32.32,32.38,32.31,32.38,342600.0,26.9783,27.0284,26.97,27.0284,342600.0
2013-04-19 13:00:00,32.37,32.39,32.31,32.32,223500.0,27.0201,27.0368,26.97,26.9783,223500.0
2013-04-19 13:10:00,32.33,32.35,32.32,32.34,240700.0,26.9867,27.0034,26.9783,26.995,240700.0
2013-04-19 13:20:00,32.35,32.42,32.33,32.4,409300.0,27.0034,27.0618,26.9867,27.0451,409300.0
2013-04-19 13:30:00,32.4,32.41,32.35,32.36,485200.0,27.0451,27.0535,27.0034,27.0117,485200.0
2013-04-19 13:40:00,32.37,32.4,32.36,32.36,457400.0,27.0201,27.0451,27.0117,27.0117,457400.0
2013-04-19 13:50:00,32.36,32.38,32.35,32.36,293800.0,27.0117,27.0284,27.0034,27.0117,293800.0
2013-04-19 14:00:00,32.36,32.45,32.36,32.44,486500.0,27.0117,27.0868,27.0117,27.0785,486500.0
2013-04-19 14:10:00,32.44,32.44,32.42,32.42,268800.0,27.0785,27.0785,27.0618,27.0618,268800.0
2013-04-19 14:20:00,32.43,32.43,32.36,32.37,419600.0,27.0702,27.0702,27.0117,27.0201,419600.0
2013-04-19 14:30:00,32.37,32.38,32.32,32.33,404100.0,27.0201,27.0284,26.9783,26.9867,404100.0
2013-04-19 14:40:00,32.33,32.36,32.3,32.34,565800.0,26.9867,27.0117,26.9616,26.995,565800.0
2013-04-19 14:50:00,32.34,32.36,32.32,32.35,1082000.0,26.995,27.0117,26.9783,27.0034,1082000.0
2013-04-19 15:00:00,32.35,32.39,32.34,32.37,615500.0,27.0034,27.0368,26.995,27.0201,615500.0
2013-04-19 15:10:00,32.36,32.37,32.34,32.36,529200.0,27.0117,27.0201,26.995,27.0117,529200.0
2013-04-19 15:20:00,32.35,32.39,32.35,32.36,384800.0,27.0034,27.0368,27.0034,27.0117,384800.0
2013-04-19 15:30:00,32.37,32.38,32.34,32.35,565900.0,27.0201,27.0284,26.995,27.0034,565900.0
2013-04-19 15:40:00,32.36,32.44,32.35,32.42,651400.0,27.0117,27.0785,27.0034,27.0618,651400.0
2013-04-19 15:50:00,32.41,32.41,32.34,32.36,2777800.0,27.0535,27.0535,26.995,27.0117,2777800.0
2013-04-22 09:30:00,32.51,32.6,32.39,32.43,972500.0,27.1369,27.2121,27.0368,27.0702,972500.0
2013-04-22 09:40:00,32.43,32.43,32.31,32.32,1337500.0,27.0702,27.0702,26.97,26.9783,1337500.0
2013-04-22 09:50:00,32.32,32.42,32.28,32.38,971400.0,26.9783,27.0618,26.9449,27.0284,971400.0
2013-04-22 10:00:00,32.38,32.5,32.3,32.33,1188200.0,27.0284,27.1286,26.9616,26.9867,1188200.0
2013-04-22 10:10:00,32.32,32.33,32.2,32.24,827900.0,26.9783,26.9867,26.8782,26.9116,827900.0
2013-04-22 10:20:00,32.24,32.25,32.17,32.23,571900.0,26.9116,26.9199,26.8531,26.9032,571900.0
2013-04-22 10:30:00,32.22,32.26,32.16,32.24,536500.0,26.8949,26.9282,26.8448,26.9116,536500.0
2013-04-22 10:40:00,32.23,32.26,32.2,32.24,710800.0,26.9032,26.9282,26.8782,26.9116,710800.0
2013-04-22 10:50:00,32.25,32.26,32.18,32.23,252500.0,26.9199,26.9282,26.8615,26.9032,252500.0
2013-04-22 11:00:00,32.23,32.26,32.2,32.22,245900.0,26.9032,26.9282,26.8782,26.8949,245900.0
2013-04-22 11:10:00,32.22,32.27,32.2,32.27,308100.0,26.8949,26.9366,26.8782,26.9366,308100.0
2013-04-22 11:20:00,32.27,32.31,32.25,32.29,496700.0,26.9366,26.97,26.9199,26.9533,496700.0
2013-04-22 11:30:00,32.29,32.43,32.29,32.43,363700.0,26.9533,27.0702,26.9533,27.0702,363700.0
2013-04-22 11:40:00,32.43,32.5,32.43,32.45,357000.0,27.0702,27.1286,27.0702,27.0868,357000.0
2013-04-22 11:50:00,32.45,32.49,32.43,32.44,263400.0,27.0868,27.1202,27.0702,27.0785,263400.0
2013-04-22 12:00:00,32.45,32.59,32.43,32.55,301200.0,27.0868,27.2037,27.0702,27.1703,301200.0
2013-04-22 12:10:00,32.56,32.6,32.53,32.56,445100.0,27.1787,27.2121,27.1536,27.1787,445100.0
2013-04-22 12:20:00,32.56,32.57,32.52,32.55,211400.0,27.1787,27.187,27.1453,27.1703,211400.0
2013-04-22 12:30:00,32.55,32.6,32.53,32.6,195700.0,27.1703,27.2121,27.1536,27.2121,195700.0
2013-04-22 12:40:00,32.6,32.63,32.55,32.55,212700.0,27.2121,27.2371,27.1703,27.1703,212700.0
2013-04-22 12:50:00,32.55,32.57,32.53,32.54,131100.0,27.1703,27.187,27.1536,27.162,131100.0
2013-04-22 13:00:00,32.53,32.57,32.52,32.56,209800.0,27.1536,27.187,27.1453,27.1787,209800.0
2013-04-22 13:10:00,32.55,32.58,32.53,32.54,189000.0,27.1703,27.1954,27.1536,27.162,189000.0
2013-04-22 13:20:00,32.54,32.57,32.54,32.57,130300.0,27.162,27.187,27.162,27.187,130300.0
2013-04-22 13:30:00,32.57,32.62,32.56,32.6,218800.0,27.187,27.2287,27.1787,27.2121,218800.0
2013-04-22 13:40:00,32.59,32.62,32.55,32.58,277600.0,27.2037,27.2287,27.1703,27.1954,277600.0
2013-04-22 13:50:00,32.58,32.6,32.5,32.51,199200.0,27.1954,27.2121,27.1286,27.1369,199200.0
2013-04-22 14:00:00,32.5,32.54,32.49,32.52,257400.0,27.1286,27.162,27.1202,27.1453,257400.0
2013-04-22 14:10:00,32.51,32.58,32.49,32.55,233000.0,27.1369,27.1954,27.1202,27.1703,233000.0
2013-04-22 14:20:00,32.55,32.61,32.55,32.59,281000.0,27.1703,27.2204,27.1703,27.2037,281000.0
2013-04-22 14:30:00,32.59,32.63,32.58,32.63,225000.0,27.2037,27.2371,27.1954,27.2371,225000.0
2013-04-22 14:40:00,32.64,32.65,32.59,32.59,216400.0,27.2454,27.2538,27.2037,27.2037,216400.0
2013-04-22 14:50:00,32.59,32.66,32.59,32.62,316300.0,27.2037,27.2621,27.2037,27.2287,316300.0
2013-04-22 15:00:00,32.63,32.63,32.54,32.54,361700.0,27.2371,27.2371,27.162,27.162,361700.0
2013-04-22 15:10:00,32.55,32.57,32.49,32.49,402400.0,27.1703,27.187,27.1202,27.1202,402400.0
2013-04-22 15:20:00,32.49,32.56,32.49,32.55,538900.0,27.1202,27.1787,27.1202,27.1703,538900.0
2013-04-22 15:30:00,32.55,32.55,32.51,32.53,465300.0,27.1703,27.1703,27.1369,27.1536,465300.0
2013-04-22 15:40:00,32.53,32.57,32.5,32.52,842800.0,27.1536,27.187,27.1286,27.1453,842800.0
2013-04-22 15:50:00,32.52,32.54,32.48,32.51,1399300.0,27.1453,27.162,27.1119,27.1369,1399300.0
2013-04-23 09:30:00,32.66,32.91,32.53,32.78,907600.0,27.2621,27.4708,27.1536,27.3623,907600.0
2013-04-23 09:40:00,32.79,32.86,32.78,32.84,624600.0,27.3707,27.4291,27.3623,27.4124,624600.0
2013-04-23 09:50:00,32.84,33.0,32.84,32.94,669200.0,27.4124,27.5459,27.4124,27.4959,669200.0
2013-04-23 10:00:00,32.94,32.97,32.9,32.91,541500.0,27.4959,27.5209,27.4625,27.4708,541500.0
2013-04-23 10:10:00,32.9,32.97,32.9,32.95,505500.0,27.4625,27.5209,27.4625,27.5042,505500.0
2013-04-23 10:20:00,32.95,32.96,32.9,32.91,361700.0,27.5042,27.5126,27.4625,27.4708,361700.0
2013-04-23 10:30:00,32.91,32.97,32.91,32.95,388600.0,27.4708,27.5209,27.4708,27.5042,388600.0
2013-04-23 10:40:00,32.95,32.97,32.91,32.94,525100.0,27.5042,27.5209,27.4708,27.4959,525100.0
2013-04-23 10:50:00,32.93,32.94,32.86,32.86,479300.0,27.4875,27.4959,27.4291,27.4291,479300.0
2013-04-23 11:00:00,32.86,32.96,32.86,32.95,314100.0,27.4291,27.5126,27.4291,27.5042,314100.0
2013-04-23 11:10:00,32.96,32.97,32.89,32.96,394500.0,27.5126,27.5209,27.4541,27.5126,394500.0
2013-04-23 11:20:00,32.97,32.99,32.94,32.98,413300.0,27.5209,27.5376,27.4959,27.5292,413300.0
2013-04-23 11:30:00,32.97,33.0,32.95,32.95,408700.0,27.5209,27.5459,27.5042,27.5042,408700.0
2013-04-23 11:40:00,32.95,32.98,32.92,32.97,334300.0,27.5042,27.5292,27.4792,27.5209,334300.0
2013-04-23 11:50:00,32.98,32.98,32.91,32.94,478000.0,27.5292,27.5292,27.4708,27.4959,478000.0
2013-04-23 12:00:00,32.95,32.97,32.93,32.94,213300.0,27.5042,27.5209,27.4875,27.4959,213300.0
2013-04-23 12:10:00,32.95,32.95,32.89,32.94,421400.0,27.5042,27.5042,27.4541,27.4959,421400.0
2013-04-23 12:20:00,32.94,32.95,32.91,32.91,224700.0,27.4959,27.5042,27.4708,27.4708,224700.0
2013-04-23 12:30:00,32.91,32.93,32.88,32.9,372800.0,27.4708,27.4875,27.4458,27.4625,372800.0
2013-04-23 12:40:00,32.89,32.91,32.85,32.85,403300.0,27.4541,27.4708,27.4207,27.4207,403300.0
2013-04-23 12:50:00,32.85,32.86,32.81,32.83,318200.0,27.4207,27.4291,27.3873,27.404,318200.0
2013-04-23 13:00:00,32.83,32.85,32.45,32.45,1094200.0,27.404,27.4207,27.0868,27.0868,1094200.0
2013-04-23 13:10:00,32.44,32.8,32.37,32.75,1830700.0,27.0785,27.379,27.0201,27.3373,1830700.0
2013-04-23 13:20:00,32.75,32.75,32.65,32.7,379500.0,27.3373,27.3373,27.2538,27.2955,379500.0
2013-04-23 13:30:00,32.71,32.75,32.66,32.66,605100.0,27.3039,27.3373,27.2621,27.2621,605100.0
2013-04-23 13:40:00,32.66,32.7,32.64,32.68,363900.0,27.2621,27.2955,27.2454,27.2788,363900.0
2013-04-23 13:50:00,32.69,32.69,32.63,32.64,502600.0,27.2872,27.2872,27.2371,27.2454,502600.0
2013-04-23 14:00:00,32.63,32.67,32.63,32.64,657100.0,27.2371,27.2705,27.2371,27.2454,657100.0
2013-04-23 14:10:00,32.65,32.65,32.52,32.54,423200.0,27.2538,27.2538,27.1453,27.162,423200.0
2013-04-23 14:20:00,32.54,32.54,32.44,32.44,489800.0,27.162,27.162,27.0785,27.0785,489800.0
2013-04-23 14:30:00,32.45,32.47,32.41,32.46,628700.0,27.0868,27.1035,27.0535,27.0952,628700.0
2013-04-23 14:40:00,32.46,32.49,32.42,32.49,463700.0,27.0952,27.1202,27.0618,27.1202,463700.0
2013-04-23 14:50:00,32.49,32.49,32.45,32.47,476800.0,27.1202,27.1202,27.0868,27.1035,476800.0
2013-04-23 15:00:00,32.47,32.52,32.46,32.51,810600.0,27.1035,27.1453,27.0952,27.1369,810600.0
2013-04-23 15:10:00,32.51,32.54,32.47,32.48,524700.0,27.1369,27.162,27.1035,27.1119,524700.0
2013-04-23 15:20:00,32.48,32.53,32.46,32.49,704500.0,27.1119,27.1536,27.0952,27.1202,704500.0
2013-04-23 15:30:00,32.49,32.5,32.46,32.48,599100.0,27.1202,27.1286,27.0952,27.1119,599100.0
2013-04-23 15:40:00,32.49,32.52,32.45,32.5,786000.0,27.1202,27.1453,27.0868,27.1286,786000.0
2013-04-23 15:50:00,32.51,32.53,32.45,32.46,1595300.0,27.1369,27.1536,27.0868,27.0952,1595300.0
2013-04-24 09:30:00,32.49,32.67,32.46,32.6,2152600.0,27.1202,27.2705,27.0952,27.2121,2152600.0
2013-04-24 09:40:00,32.61,32.65,32.56,32.58,922200.0,27.2204,27.2538,27.1787,27.1954,922200.0
2013-04-24 09:50:00,32.58,32.63,32.55,32.58,473300.0,27.1954,27.2371,27.1703,27.1954,473300.0
2013-04-24 10:00:00,32.57,32.61,32.51,32.51,985300.0,27.187,27.2204,27.1369,27.1369,985300.0
2013-04-24 10:10:00,32.52,32.58,32.51,32.51,849200.0,27.1453,27.1954,27.1369,27.1369,849200.0
2013-04-24 10:20:00,32.51,32.54,32.45,32.5,901200.0,27.1369,27.162,27.0868,27.1286,901200.0
2013-04-24 10:30:00,32.5,32.55,32.48,32.5,960300.0,27.1286,27.1703,27.1119,27.1286,960300.0
2013-04-24 10:40:00,32.5,32.53,32.44,32.53,537500.0,27.1286,27.1536,27.0785,27.1536,537500.0
2013-04-24 10:50:00,32.52,32.54,32.49,32.53,408500.0,27.1453,27.162,27.1202,27.1536,408500.0
2013-04-24 11:00:00,32.53,32.57,32.5,32.5,239600.0,27.1536,27.187,27.1286,27.1286,239600.0
2013-04-24 11:10:00,32.5,32.53,32.48,32.51,487100.0,27.1286,27.1536,27.1119,27.1369,487100.0
2013-04-24 11:20:00,32.52,32.56,32.52,32.53,489100.0,27.1453,27.1787,27.1453,27.1536,489100.0
2013-04-24 11:30:00,32.54,32.56,32.51,32.55,311500.0,27.162,27.1787,27.1369,27.1703,311500.0
2013-04-24 11:40:00,32.55,32.58,32.54,32.56,466800.0,27.1703,27.1954,27.162,27.1787,466800.0
2013-04-24 11:50:00,32.56,32.57,32.52,32.55,312700.0,27.1787,27.187,27.1453,27.1703,312700.0
2013-04-24 12:00:00,32.55,32.56,32.53,32.54,251600.0,27.1703,27.1787,27.1536,27.162,251600.0
2013-04-24 12:10:00,32.54,32.55,32.51,32.52,83700.0,27.162,27.1703,27.1369,27.1453,83700.0
2013-04-24 12:20:00,32.52,32.55,32.46,32.47,550600.0,27.1453,27.1703,27.0952,27.1035,550600.0
2013-04-24 12:30:00,32.48,32.52,32.45,32.45,282200.0,27.1119,27.1453,27.0868,27.0868,282200.0
2013-04-24 12:40:00,32.45,32.49,32.44,32.46,218600.0,27.0868,27.1202,27.0785,27.0952,218600.0
2013-04-24 12:50:00,32.46,32.51,32.45,32.5,180900.0,27.0952,27.1369,27.0868,27.1286,180900.0
2013-04-24 13:00:00,32.5,32.59,32.49,32.55,332600.0,27.1286,27.2037,27.1202,27.1703,332600.0
2013-04-24 13:10:00,32.55,32.6,32.54,32.59,478700.0,27.1703,27.2121,27.162,27.2037,478700.0
2013-04-24 13:20:00,32.59,32.62,32.58,32.59,437000.0,27.2037,27.2287,27.1954,27.2037,437000.0
2013-04-24 13:30:00,32.59,32.68,32.58,32.66,402600.0,27.2037,27.2788,27.1954,27.2621,402600.0
2013-04-24 13:40:00,32.65,32.67,32.63,32.64,193500.0,27.2538,27.2705,27.2371,27.2454,193500.0
2013-04-24 13:50:00,32.63,32.64,32.55,32.55,583800.0,27.2371,27.2454,27.1703,27.1703,583800.0
2013-04-24 14:00:00,32.55,32.62,32.55,32.58,398000.0,27.1703,27.2287,27.1703,27.1954,398000.0
2013-04-24 14:10:00,32.58,32.59,32.56,32.59,284500.0,27.1954,27.2037,27.1787,27.2037,284500.0
2013-04-24 14:20:00,32.59,32.59,32.52,32.54,539000.0,27.2037,27.2037,27.1453,27.162,539000.0
2013-04-24 14:30:00,32.54,32.55,32.49,32.55,684000.0,27.162,27.1703,27.1202,27.1703,684000.0
2013-04-24 14:40:00,32.55,32.57,32.52,32.55,227600.0,27.1703,27.187,27.1453,27.1703,227600.0
2013-04-24 14:50:00,32.55,32.57,32.53,32.57,519300.0,27.1703,27.187,27.1536,27.187,519300.0
2013-04-24 15:00:00,32.57,32.6,32.55,32.56,320100.0,27.187,27.2121,27.1703,27.1787,320100.0
2013-04-24 15:10:00,32.57,32.58,32.53,32.58,325000.0,27.187,27.1954,27.1536,27.1954,325000.0
2013-04-24 15:20:00,32.58,32.59,32.54,32.57,943500.0,27.1954,27.2037,27.162,27.187,943500.0
2013-04-24 15:30:00,32.58,32.59,32.54,32.57,655500.0,27.1954,27.2037,27.162,27.187,655500.0
2013-04-24 15:40:00,32.57,32.59,32.55,32.56,758600.0,27.187,27.2037,27.1703,27.1787,758600.0
2013-04-24 15:50:00,32.57,32.58,32.49,32.5,1260800.0,27.187,27.1954,27.1202,27.1286,1260800.0
2013-04-25 09:30:00,32.57,32.58,32.45,32.48,1160500.0,27.187,27.1954,27.0868,27.1119,1160500.0
2013-04-25 09:40:00,32.48,32.58,32.38,32.41,1221200.0,27.1119,27.1954,27.0284,27.0535,1221200.0
2013-04-25 09:50:00,32.41,32.45,32.32,32.43,1039800.0,27.0535,27.0868,26.9783,27.0702,1039800.0
2013-04-25 10:00:00,32.44,32.51,32.43,32.5,814400.0,27.0785,27.1369,27.0702,27.1286,814400.0
2013-04-25 10:10:00,32.5,32.5,32.42,32.49,697400.0,27.1286,27.1286,27.0618,27.1202,697400.0
2013-04-25 10:20:00,32.48,32.54,32.44,32.51,803200.0,27.1119,27.162,27.0785,27.1369,803200.0
2013-04-25 10:30:00,32.51,32.51,32.44,32.49,947700.0,27.1369,27.1369,27.0785,27.1202,947700.0
2013-04-25 10:40:00,32.5,32.55,32.47,32.51,566200.0,27.1286,27.1703,27.1035,27.1369,566200.0
2013-04-25 10:50:00,32.5,32.54,32.45,32.45,743300.0,27.1286,27.162,27.0868,27.0868,743300.0
2013-04-25 11:00:00,32.46,32.51,32.44,32.5,322100.0,27.0952,27.1369,27.0785,27.1286,322100.0
2013-04-25 11:10:00,32.5,32.5,32.44,32.46,464900.0,27.1286,27.1286,27.0785,27.0952,464900.0
2013-04-25 11:20:00,32.46,32.47,32.42,32.44,427600.0,27.0952,27.1035,27.0618,27.0785,427600.0
2013-04-25 11:30:00,32.45,32.53,32.44,32.5,686900.0,27.0868,27.1536,27.0785,27.1286,686900.0
2013-04-25 11:40:00,32.5,32.52,32.48,32.48,291200.0,27.1286,27.1453,27.1119,27.1119,291200.0
2013-04-25 11:50:00,32.49,32.51,32.43,32.47,316600.0,27.1202,27.1369,27.0702,27.1035,316600.0
2013-04-25 12:00:00,32.47,32.5,32.45,32.49,210400.0,27.1035,27.1286,27.0868,27.1202,210400.0
2013-04-25 12:10:00,32.5,32.51,32.47,32.49,1142300.0,27.1286,27.1369,27.1035,27.1202,1142300.0
2013-04-25 12:20:00,32.5,32.51,32.49,32.5,381400.0,27.1286,27.1369,27.1202,27.1286,381400.0
2013-04-25 12:30:00,32.5,32.52,32.44,32.48,537800.0,27.1286,27.1453,27.0785,27.1119,537800.0
2013-04-25 12:40:00,32.47,32.5,32.46,32.48,289900.0,27.1035,27.1286,27.0952,27.1119,289900.0
2013-04-25 12:50:00,32.48,32.51,32.46,32.47,407200.0,27.1119,27.1369,27.0952,27.1035,407200.0
2013-04-25 13:00:00,32.47,32.51,32.46,32.48,356600.0,27.1035,27.1369,27.0952,27.1119,356600.0
2013-04-25 13:10:00,32.48,32.5,32.45,32.46,392300.0,27.1119,27.1286,27.0868,27.0952,392300.0
2013-04-25 13:20:00,32.46,32.49,32.43,32.45,930000.0,27.0952,27.1202,27.0702,27.0868,930000.0
2013-04-25 13:30:00,32.45,32.47,32.42,32.45,335600.0,27.0868,27.1035,27.0618,27.0868,335600.0
2013-04-25 13:40:00,32.45,32.46,32.4,32.42,391700.0,27.0868,27.0952,27.0451,27.0618,391700.0
2013-04-25 13:50:00,32.42,32.47,32.41,32.45,376400.0,27.0618,27.1035,27.0535,27.0868,376400.0
2013-04-25 14:00:00,32.45,32.49,32.43,32.47,840300.0,27.0868,27.1202,27.0702,27.1035,840300.0
2013-04-25 14:10:00,32.48,32.48,32.4,32.41,294100.0,27.1119,27.1119,27.0451,27.0535,294100.0
2013-04-25 14:20:00,32.4,32.41,32.38,32.38,423700.0,27.0451,27.0535,27.0284,27.0284,423700.0
2013-04-25 14:30:00,32.38,32.42,32.33,32.42,314200.0,27.0284,27.0618,26.9867,27.0618,314200.0
2013-04-25 14:40:00,32.42,32.44,32.39,32.39,327000.0,27.0618,27.0785,27.0368,27.0368,327000.0
2013-04-25 14:50:00,32.39,32.41,32.36,32.38,379800.0,27.0368,27.0535,27.0117,27.0284,379800.0
2013-04-25 15:00:00,32.39,32.39,32.27,32.32,485000.0,27.0368,27.0368,26.9366,26.9783,485000.0
2013-04-25 15:10:00,32.32,32.32,32.25,32.28,571200.0,26.9783,26.9783,26.9199,26.9449,571200.0
2013-04-25 15:20:00,32.28,32.29,32.22,32.24,634800.0,26.9449,26.9533,26.8949,26.9116,634800.0
2013-04-25 15:30:00,32.24,32.33,32.22,32.33,569900.0,26.9116,26.9867,26.8949,26.9867,569900.0
2013-04-25 15:40:00,32.33,32.39,32.32,32.35,1344700.0,26.9867,27.0368,26.9783,27.0034,1344700.0
2013-04-25 15:50:00,32.34,32.34,32.21,32.27,1788400.0,26.995,26.995,26.8865,26.9366,1788400.0
2013-04-26 09:30:00,32.18,32.42,32.17,32.34,775000.0,26.8615,27.0618,26.8531,26.995,775000.0
2013-04-26 09:40:00,32.34,32.46,32.31,32.45,341200.0,26.995,27.0952,26.97,27.0868,341200.0
2013-04-26 09:50:00,32.45,32.53,32.43,32.5,560900.0,27.0868,27.1536,27.0702,27.1286,560900.0
2013-04-26 10:00:00,32.51,32.52,32.4,32.41,389700.0,27.1369,27.1453,27.0451,27.0535,389700.0
2013-04-26 10:10:00,32.41,32.44,32.27,32.33,552900.0,27.0535,27.0785,26.9366,26.9867,552900.0
2013-04-26 10:20:00,32.31,32.36,32.29,32.35,507500.0,26.97,27.0117,26.9533,27.0034,507500.0
2013-04-26 10:30:00,32.34,32.36,32.33,32.35,564400.0,26.995,27.0117,26.9867,27.0034,564400.0
2013-04-26 10:40:00,32.35,32.4,32.3,32.4,423200.0,27.0034,27.0451,26.9616,27.0451,423200.0
2013-04-26 10:50:00,32.39,32.42,32.32,32.41,462100.0,27.0368,27.0618,26.9783,27.0535,462100.0
2013-04-26 11:00:00,32.41,32.45,32.38,32.42,332700.0,27.0535,27.0868,27.0284,27.0618,332700.0
2013-04-26 11:10:00,32.42,32.52,32.42,32.46,549000.0,27.0618,27.1453,27.0618,27.0952,549000.0
2013-04-26 11:20:00,32.45,32.51,32.44,32.48,450300.0,27.0868,27.1369,27.0785,27.1119,450300.0
2013-04-26 11:30:00,32.48,32.49,32.43,32.46,335900.0,27.1119,27.1202,27.0702,27.0952,335900.0
2013-04-26 11:40:00,32.46,32.47,32.38,32.38,448100.0,27.0952,27.1035,27.0284,27.0284,448100.0
2013-04-26 11:50:00,32.38,32.39,32.32,32.36,632000.0,27.0284,27.0368,26.9783,27.0117,632000.0
2013-04-26 12:00:00,32.35,32.36,32.31,32.36,331200.0,27.0034,27.0117,26.97,27.0117,331200.0
2013-04-26 12:10:00,32.35,32.41,32.33,32.38,555300.0,27.0034,27.0535,26.9867,27.0284,555300.0
2013-04-26 12:20:00,32.38,32.41,32.37,32.4,304700.0,27.0284,27.0535,27.0201,27.0451,304700.0
2013-04-26 12:30:00,32.4,32.44,32.38,32.4,580700.0,27.0451,27.0785,27.0284,27.0451,580700.0
2013-04-26 12:40:00,32.4,32.41,32.37,32.4,256700.0,27.0451,27.0535,27.0201,27.0451,256700.0
2013-04-26 12:50:00,32.4,32.41,32.37,32.38,552900.0,27.0451,27.0535,27.0201,27.0284,552900.0
2013-04-26 13:00:00,32.38,32.39,32.34,32.38,425700.0,27.0284,27.0368,26.995,27.0284,425700.0
2013-04-26 13:10:00,32.38,32.45,32.38,32.43,184600.0,27.0284,27.0868,27.0284,27.0702,184600.0
2013-04-26 13:20:00,32.43,32.47,32.4,32.45,369000.0,27.0702,27.1035,27.0451,27.0868,369000.0
2013-04-26 13:30:00,32.45,32.46,32.41,32.42,367500.0,27.0868,27.0952,27.0535,27.0618,367500.0
2013-04-26 13:40:00,32.41,32.43,32.41,32.42,459700.0,27.0535,27.0702,27.0535,27.0618,459700.0
2013-04-26 13:50:00,32.41,32.42,32.39,32.4,193600.0,27.0535,27.0618,27.0368,27.0451,193600.0
2013-04-26 14:00:00,32.4,32.42,32.38,32.41,298400.0,27.0451,27.0618,27.0284,27.0535,298400.0
2013-04-26 14:10:00,32.4,32.44,32.4,32.41,650200.0,27.0451,27.0785,27.0451,27.0535,650200.0
2013-04-26 14:20:00,32.42,32.44,32.4,32.43,603500.0,27.0618,27.0785,27.0451,27.0702,603500.0
2013-04-26 14:30:00,32.43,32.46,32.42,32.45,349400.0,27.0702,27.0952,27.0618,27.0868,349400.0
2013-04-26 14:40:00,32.46,32.48,32.44,32.48,574100.0,27.0952,27.1119,27.0785,27.1119,574100.0
2013-04-26 14:50:00,32.47,32.48,32.43,32.44,447100.0,27.1035,27.1119,27.0702,27.0785,447100.0
2013-04-26 15:00:00,32.45,32.47,32.43,32.47,797000.0,27.0868,27.1035,27.0702,27.1035,797000.0
2013-04-26 15:10:00,32.47,32.47,32.44,32.46,305700.0,27.1035,27.1035,27.0785,27.0952,305700.0
2013-04-26 15:20:00,32.47,32.47,32.44,32.47,273600.0,27.1035,27.1035,27.0785,27.1035,273600.0
2013-04-26 15:30:00,32.47,32.49,32.45,32.47,623300.0,27.1035,27.1202,27.0868,27.1035,623300.0
2013-04-26 15:40:00,32.47,32.48,32.43,32.46,883500.0,27.1035,27.1119,27.0702,27.0952,883500.0
2013-04-26 15:50:00,32.45,32.45,32.35,32.35,1962000.0,27.0868,27.0868,27.0034,27.0034,1962000.0
2013-04-29 09:30:00,32.39,32.46,32.37,32.44,832900.0,27.0368,27.0952,27.0201,27.0785,832900.0
2013-04-29 09:40:00,32.43,32.45,32.37,32.38,681900.0,27.0702,27.0868,27.0201,27.0284,681900.0
2013-04-29 09:50:00,32.38,32.44,32.35,32.42,859700.0,27.0284,27.0785,27.0034,27.0618,859700.0
2013-04-29 10:00:00,32.43,32.5,32.41,32.49,797700.0,27.0702,27.1286,27.0535,27.1202,797700.0
2013-04-29 10:10:00,32.49,32.5,32.41,32.44,644400.0,27.1202,27.1286,27.0535,27.0785,644400.0
2013-04-29 10:20:00,32.45,32.5,32.44,32.45,1135000.0,27.0868,27.1286,27.0785,27.0868,1135000.0
2013-04-29 10:30:00,32.45,32.45,32.39,32.4,632900.0,27.0868,27.0868,27.0368,27.0451,632900.0
2013-04-29 10:40:00,32.39,32.41,32.27,32.29,717000.0,27.0368,27.0535,26.9366,26.9533,717000.0
2013-04-29 10:50:00,32.3,32.38,32.27,32.37,501600.0,26.9616,27.0284,26.9366,27.0201,501600.0
2013-04-29 11:00:00,32.37,32.42,32.35,32.4,434700.0,27.0201,27.0618,27.0034,27.0451,434700.0
2013-04-29 11:10:00,32.39,32.4,32.36,32.38,414000.0,27.0368,27.0451,27.0117,27.0284,414000.0
2013-04-29 11:20:00,32.39,32.4,32.33,32.34,405500.0,27.0368,27.0451,26.9867,26.995,405500.0
2013-04-29 11:30:00,32.34,32.35,32.29,32.3,731700.0,26.995,27.0034,26.9533,26.9616,731700.0
2013-04-29 11:40:00,32.3,32.3,32.21,32.21,664200.0,26.9616,26.9616,26.8865,26.8865,664200.0
2013-04-29 11:50:00,32.21,32.21,32.14,32.18,544100.0,26.8865,26.8865,26.8281,26.8615,544100.0
2013-04-29 12:00:00,32.17,32.24,32.17,32.22,668100.0,26.8531,26.9116,26.8531,26.8949,668100.0
2013-04-29 12:10:00,32.21,32.25,32.21,32.23,399100.0,26.8865,26.9199,26.8865,26.9032,399100.0
2013-04-29 12:20:00,32.23,32.25,32.22,32.23,451300.0,26.9032,26.9199,26.8949,26.9032,451300.0
2013-04-29 12:30:00,32.23,32.33,32.23,32.32,271600.0,26.9032,26.9867,26.9032,26.9783,271600.0
2013-04-29 12:40:00,32.32,32.36,32.29,32.3,714600.0,26.9783,27.0117,26.9533,26.9616,714600.0
2013-04-29 12:50:00,32.3,32.31,32.29,32.29,377200.0,26.9616,26.97,26.9533,26.9533,377200.0
2013-04-29 13:00:00,32.3,32.34,32.29,32.34,484700.0,26.9616,26.995,26.9533,26.995,484700.0
2013-04-29 13:10:00,32.34,32.35,32.32,32.33,252800.0,26.995,27.0034,26.9783,26.9867,252800.0
2013-04-29 13:20:00,32.33,32.33,32.26,32.26,570900.0,26.9867,26.9867,26.9282,26.9282,570900.0
2013-04-29 13:30:00,32.26,32.29,32.26,32.29,940600.0,26.9282,26.9533,26.9282,26.9533,940600.0
2013-04-29 13:40:00,32.29,32.33,32.27,32.32,453000.0,26.9533,26.9867,26.9366,26.9783,453000.0
2013-04-29 13:50:00,32.32,32.32,32.29,32.29,696700.0,26.9783,26.9783,26.9533,26.9533,696700.0
2013-04-29 14:00:00,32.3,32.32,32.28,32.31,399700.0,26.9616,26.9783,26.9449,26.97,399700.0
2013-04-29 14:10:00,32.31,32.31,32.28,32.28,311400.0,26.97,26.97,26.9449,26.9449,311400.0
2013-04-29 14:20:00,32.29,32.3,32.28,32.28,454200.0,26.9533,26.9616,26.9449,26.9449,454200.0
2013-04-29 14:30:00,32.29,32.3,32.27,32.3,399400.0,26.9533,26.9616,26.9366,26.9616,399400.0
2013-04-29 14:40:00,32.3,32.3,32.28,32.29,767200.0,26.9616,26.9616,26.9449,26.9533,767200.0
2013-04-29 14:50:00,32.3,32.3,32.25,32.25,1927200.0,26.9616,26.9616,26.9199,26.9199,1927200.0
2013-04-29 15:00:00,32.25,32.29,32.18,32.19,688100.0,26.9199,26.9533,26.8615,26.8698,688100.0
2013-04-29 15:10:00,32.19,32.2,32.17,32.19,435900.0,26.8698,26.8782,26.8531,26.8698,435900.0
2013-04-29 15:20:00,32.18,32.24,32.18,32.23,1093600.0,26.8615,26.9116,26.8615,26.9032,1093600.0
2013-04-29 15:30:00,32.23,32.25,32.19,32.21,1200600.0,26.9032,26.9199,26.8698,26.8865,1200600.0
2013-04-29 15:40:00,32.22,32.23,32.18,32.19,1674800.0,26.8949,26.9032,26.8615,26.8698,1674800.0
2013-04-29 15:50:00,32.19,32.25,32.16,32.24,3100900.0,26.8698,26.9199,26.8448,26.9116,3100900.0
2013-04-30 09:30:00,32.22,32.38,32.22,32.34,1585100.0,26.8949,27.0284,26.8949,26.995,1585100.0
2013-04-30 09:40:00,32.33,32.35,32.23,32.35,1068300.0,26.9867,27.0034,26.9032,27.0034,1068300.0
2013-04-30 09:50:00,32.34,32.37,32.25,32.28,675700.0,26.995,27.0201,26.9199,26.9449,675700.0
2013-04-30 10:00:00,32.28,32.34,32.26,32.32,1409600.0,26.9449,26.995,26.9282,26.9783,1409600.0
2013-04-30 10:10:00,32.31,32.37,32.29,32.36,1242200.0,26.97,27.0201,26.9533,27.0117,1242200.0
2013-04-30 10:20:00,32.36,32.41,32.3,32.31,532000.0,27.0117,27.0535,26.9616,26.97,532000.0
2013-04-30 10:30:00,32.3,32.37,32.29,32.36,745200.0,26.9616,27.0201,26.9533,27.0117,745200.0
2013-04-30 10:40:00,32.36,32.44,32.34,32.39,1370300.0,27.0117,27.0785,26.995,27.0368,1370300.0
2013-04-30 10:50:00,32.4,32.42,32.37,32.41,638100.0,27.0451,27.0618,27.0201,27.0535,638100.0
2013-04-30 11:00:00,32.41,32.43,32.38,32.41,791100.0,27.0535,27.0702,27.0284,27.0535,791100.0
2013-04-30 11:10:00,32.41,32.47,32.4,32.44,726000.0,27.0535,27.1035,27.0451,27.0785,726000.0
2013-04-30 11:20:00,32.44,32.54,32.44,32.54,719500.0,27.0785,27.162,27.0785,27.162,719500.0
2013-04-30 11:30:00,32.54,32.57,32.5,32.54,936100.0,27.162,27.187,27.1286,27.162,936100.0
2013-04-30 11:40:00,32.55,32.63,32.53,32.59,1986900.0,27.1703,27.2371,27.1536,27.2037,1986900.0
2013-04-30 11:50:00,32.59,32.63,32.57,32.59,660100.0,27.2037,27.2371,27.187,27.2037,660100.0
2013-04-30 12:00:00,32.59,32.61,32.58,32.58,324900.0,27.2037,27.2204,27.1954,27.1954,324900.0
2013-04-30 12:10:00,32.59,32.6,32.58,32.59,335800.0,27.2037,27.2121,27.1954,27.2037,335800.0
2013-04-30 12:20:00,32.58,32.61,32.58,32.61,693600.0,27.1954,27.2204,27.1954,27.2204,693600.0
2013-04-30 12:30:00,32.61,32.68,32.6,32.64,345500.0,27.2204,27.2788,27.2121,27.2454,345500.0
2013-04-30 12:40:00,32.64,32.71,32.6,32.7,822100.0,27.2454,27.3039,27.2121,27.2955,822100.0
2013-04-30 12:50:00,32.71,32.71,32.69,32.7,687000.0,27.3039,27.3039,27.2872,27.2955,687000.0
2013-04-30 13:00:00,32.69,32.74,32.68,32.72,656000.0,27.2872,27.3289,27.2788,27.3122,656000.0
2013-04-30 13:10:00,32.73,32.73,32.7,32.72,285100.0,27.3206,27.3206,27.2955,27.3122,285100.0
2013-04-30 13:20:00,32.71,32.72,32.66,32.67,373700.0,27.3039,27.3122,27.2621,27.2705,373700.0
2013-04-30 13:30:00,32.67,32.7,32.66,32.7,576400.0,27.2705,27.2955,27.2621,27.2955,576400.0
2013-04-30 13:40:00,32.7,32.81,32.66,32.81,736000.0,27.2955,27.3873,27.2621,27.3873,736000.0
2013-04-30 13:50:00,32.8,32.82,32.75,32.77,576200.0,27.379,27.3957,27.3373,27.354,576200.0
2013-04-30 14:00:00,32.77,32.79,32.69,32.71,603100.0,27.354,27.3707,27.2872,27.3039,603100.0
2013-04-30 14:10:00,32.7,32.78,32.7,32.77,1286300.0,27.2955,27.3623,27.2955,27.354,1286300.0
2013-04-30 14:20:00,32.78,32.8,32.75,32.75,998500.0,27.3623,27.379,27.3373,27.3373,998500.0
2013-04-30 14:30:00,32.76,32.79,32.73,32.78,355000.0,27.3456,27.3707,27.3206,27.3623,355000.0
2013-04-30 14:40:00,32.77,32.77,32.7,32.73,1803900.0,27.354,27.354,27.2955,27.3206,1803900.0
2013-04-30 14:50:00,32.73,32.76,32.71,32.76,519600.0,27.3206,27.3456,27.3039,27.3456,519600.0
2013-04-30 15:00:00,32.75,32.8,32.72,32.78,1230300.0,27.3373,27.379,27.3122,27.3623,1230300.0
2013-04-30 15:10:00,32.78,32.79,32.72,32.74,644600.0,27.3623,27.3707,27.3122,27.3289,644600.0
2013-04-30 15:20:00,32.73,32.77,32.73,32.75,985800.0,27.3206,27.354,27.3206,27.3373,985800.0
2013-04-30 15:30:00,32.76,32.82,32.75,32.79,1045900.0,27.3456,27.3957,27.3373,27.3707,1045900.0
2013-04-30 15:40:00,32.8,32.8,32.75,32.76,914700.0,27.379,27.379,27.3373,27.3456,914700.0
2013-04-30 15:50:00,32.76,32.87,32.75,32.76,4944100.0,27.3456,27.4374,27.3373,27.3456,4944100.0
2013-05-01 09:30:00,32.9,33.11,32.72,33.11,2023000.0,27.4625,27.6378,27.3122,27.6378,2023000.0
2013-05-01 09:40:00,33.11,33.48,33.11,33.41,1780500.0,27.6378,27.9466,27.6378,27.8882,1780500.0
2013-05-01 09:50:00,33.41,33.45,33.27,33.44,978400.0,27.8882,27.9216,27.7713,27.9132,978400.0
2013-05-01 10:00:00,33.45,33.53,33.44,33.52,1508400.0,27.9216,27.9883,27.9132,27.98,1508400.0
2013-05-01 10:10:00,33.52,33.57,33.48,33.49,1127000.0,27.98,28.0217,27.9466,27.955,1127000.0
2013-05-01 10:20:00,33.48,33.55,33.46,33.54,2306600.0,27.9466,28.005,27.9299,27.9967,2306600.0
2013-05-01 10:30:00,33.54,33.62,33.51,33.59,1298400.0,27.9967,28.0635,27.9717,28.0384,1298400.0
2013-05-01 10:40:00,33.59,33.61,33.48,33.49,853500.0,28.0384,28.0551,27.9466,27.955,853500.0
2013-05-01 10:50:00,33.5,33.52,33.48,33.51,511300.0,27.9633,27.98,27.9466,27.9717,511300.0
2013-05-01 11:00:00,33.51,33.52,33.49,33.52,705900.0,27.9717,27.98,27.955,27.98,705900.0
2013-05-01 11:10:00,33.52,33.53,33.48,33.51,507800.0,27.98,27.9883,27.9466,27.9717,507800.0
2013-05-01 11:20:00,33.5,33.52,33.48,33.51,344600.0,27.9633,27.98,27.9466,27.9717,344600.0
2013-05-01 11:30:00,33.5,33.52,33.48,33.5,675300.0,27.9633,27.98,27.9466,27.9633,675300.0
2013-05-01 11:40:00,33.5,33.53,33.48,33.5,678200.0,27.9633,27.9883,27.9466,27.9633,678200.0
2013-05-01 11:50:00,33.51,33.53,33.49,33.51,272300.0,27.9717,27.9883,27.955,27.9717,272300.0
2013-05-01 12:00:00,33.52,33.52,33.48,33.51,479000.0,27.98,27.98,27.9466,27.9717,479000.0
2013-05-01 12:10:00,33.5,33.51,33.49,33.51,180400.0,27.9633,27.9717,27.955,27.9717,180400.0
2013-05-01 12:20:00,33.5,33.51,33.49,33.5,341800.0,27.9633,27.9717,27.955,27.9633,341800.0
2013-05-01 12:30:00,33.51,33.51,33.5,33.5,294100.0,27.9717,27.9717,27.9633,27.9633,294100.0
2013-05-01 12:40:00,33.51,33.51,33.5,33.51,133900.0,27.9717,27.9717,27.9633,27.9717,133900.0
2013-05-01 12:50:00,33.5,33.51,33.48,33.49,710700.0,27.9633,27.9717,27.9466,27.955,710700.0
2013-05-01 13:00:00,33.49,33.5,33.3,33.32,656100.0,27.955,27.9633,27.7964,27.8131,656100.0
2013-05-01 13:10:00,33.32,33.34,33.21,33.26,665600.0,27.8131,27.8298,27.7212,27.763,665600.0
2013-05-01 13:20:00,33.25,33.33,33.24,33.33,567400.0,27.7546,27.8214,27.7463,27.8214,567400.0
2013-05-01 13:30:00,33.32,33.33,33.26,33.27,345500.0,27.8131,27.8214,27.763,27.7713,345500.0
2013-05-01 13:40:00,33.27,33.27,33.16,33.2,540900.0,27.7713,27.7713,27.6795,27.7129,540900.0
2013-05-01 13:50:00,33.2,33.23,33.19,33.22,641300.0,27.7129,27.7379,27.7045,27.7296,641300.0
2013-05-01 14:00:00,33.23,33.31,33.18,33.31,978600.0,27.7379,27.8047,27.6962,27.8047,978600.0
2013-05-01 14:10:00,33.3,33.31,33.19,33.26,779000.0,27.7964,27.8047,27.7045,27.763,779000.0
2013-05-01 14:20:00,33.26,33.32,33.25,33.3,751600.0,27.763,27.8131,27.7546,27.7964,751600.0
2013-05-01 14:30:00,33.3,33.31,33.22,33.22,428900.0,27.7964,27.8047,27.7296,27.7296,428900.0
2013-05-01 14:40:00,33.23,33.27,33.19,33.26,501500.0,27.7379,27.7713,27.7045,27.763,501500.0
2013-05-01 14:50:00,33.26,33.31,33.23,33.3,587300.0,27.763,27.8047,27.7379,27.7964,587300.0
2013-05-01 15:00:00,33.29,33.32,33.23,33.23,532800.0,27.788,27.8131,27.7379,27.7379,532800.0
2013-05-01 15:10:00,33.24,33.26,33.2,33.25,670700.0,27.7463,27.763,27.7129,27.7546,670700.0
2013-05-01 15:20:00,33.24,33.25,33.12,33.16,878300.0,27.7463,27.7546,27.6461,27.6795,878300.0
2013-05-01 15:30:00,33.16,33.22,33.16,33.18,751000.0,27.6795,27.7296,27.6795,27.6962,751000.0
2013-05-01 15:40:00,33.19,33.21,33.16,33.19,903100.0,27.7045,27.7212,27.6795,27.7045,903100.0
2013-05-01 15:50:00,33.19,33.19,33.15,33.17,2253200.0,27.7045,27.7045,27.6712,27.6878,2253200.0
2013-05-02 09:30:00,33.1,33.19,32.98,33.16,1451700.0,27.6294,27.7045,27.5292,27.6795,1451700.0
2013-05-02 09:40:00,33.16,33.2,33.07,33.08,752500.0,27.6795,27.7129,27.6044,27.6127,752500.0
2013-05-02 09:50:00,33.08,33.19,33.06,33.16,1044500.0,27.6127,27.7045,27.596,27.6795,1044500.0
2013-05-02 10:00:00,33.16,33.23,33.14,33.2,877400.0,27.6795,27.7379,27.6628,27.7129,877400.0
2013-05-02 10:10:00,33.2,33.43,33.19,33.3,905400.0,27.7129,27.9049,27.7045,27.7964,905400.0
2013-05-02 10:20:00,33.3,33.41,33.3,33.41,919000.0,27.7964,27.8882,27.7964,27.8882,919000.0
2013-05-02 10:30:00,33.4,33.41,33.34,33.39,571600.0,27.8798,27.8882,27.8298,27.8715,571600.0
2013-05-02 10:40:00,33.39,33.42,33.36,33.38,481600.0,27.8715,27.8965,27.8464,27.8631,481600.0
2013-05-02 10:50:00,33.38,33.43,33.36,33.41,416100.0,27.8631,27.9049,27.8464,27.8882,416100.0
2013-05-02 11:00:00,33.41,33.44,33.39,33.41,414400.0,27.8882,27.9132,27.8715,27.8882,414400.0
2013-05-02 11:10:00,33.41,33.46,33.4,33.43,460800.0,27.8882,27.9299,27.8798,27.9049,460800.0
2013-05-02 11:20:00,33.43,33.53,33.43,33.52,968900.0,27.9049,27.9883,27.9049,27.98,968900.0
2013-05-02 11:30:00,33.52,33.58,33.46,33.49,521800.0,27.98,28.0301,27.9299,27.955,521800.0
2013-05-02 11:40:00,33.49,33.55,33.48,33.53,455700.0,27.955,28.005,27.9466,27.9883,455700.0
2013-05-02 11:50:00,33.53,33.57,33.5,33.54,431100.0,27.9883,28.0217,27.9633,27.9967,431100.0
2013-05-02 12:00:00,33.54,33.6,33.53,33.56,483500.0,27.9967,28.0468,27.9883,28.0134,483500.0
2013-05-02 12:10:00,33.56,33.57,33.5,33.5,306600.0,28.0134,28.0217,27.9633,27.9633,306600.0
2013-05-02 12:20:00,33.5,33.52,33.49,33.51,704700.0,27.9633,27.98,27.955,27.9717,704700.0
2013-05-02 12:30:00,33.51,33.53,33.5,33.51,246200.0,27.9717,27.9883,27.9633,27.9717,246200.0
2013-05-02 12:40:00,33.51,33.56,33.51,33.55,206500.0,27.9717,28.0134,27.9717,28.005,206500.0
2013-05-02 12:50:00,33.56,33.6,33.55,33.57,221600.0,28.0134,28.0468,28.005,28.0217,221600.0
2013-05-02 13:00:00,33.57,33.6,33.55,33.59,198300.0,28.0217,28.0468,28.005,28.0384,198300.0
2013-05-02 13:10:00,33.59,33.65,33.57,33.64,392200.0,28.0384,28.0885,28.0217,28.0802,392200.0
2013-05-02 13:20:00,33.64,33.69,33.63,33.67,760200.0,28.0802,28.1219,28.0718,28.1052,760200.0
2013-05-02 13:30:00,33.67,33.7,33.66,33.7,261000.0,28.1052,28.1303,28.0969,28.1303,261000.0
2013-05-02 13:40:00,33.7,33.71,33.65,33.71,308200.0,28.1303,28.1386,28.0885,28.1386,308200.0
2013-05-02 13:50:00,33.71,33.71,33.68,33.7,344000.0,28.1386,28.1386,28.1136,28.1303,344000.0
2013-05-02 14:00:00,33.7,33.7,33.67,33.67,649300.0,28.1303,28.1303,28.1052,28.1052,649300.0
2013-05-02 14:10:00,33.67,33.69,33.63,33.69,444100.0,28.1052,28.1219,28.0718,28.1219,444100.0
2013-05-02 14:20:00,33.68,33.69,33.62,33.64,606400.0,28.1136,28.1219,28.0635,28.0802,606400.0
2013-05-02 14:30:00,33.64,33.69,33.61,33.69,203700.0,28.0802,28.1219,28.0551,28.1219,203700.0
2013-05-02 14:40:00,33.69,33.7,33.66,33.68,287600.0,28.1219,28.1303,28.0969,28.1136,287600.0
2013-05-02 14:50:00,33.68,33.7,33.65,33.68,364000.0,28.1136,28.1303,28.0885,28.1136,364000.0
2013-05-02 15:00:00,33.68,33.71,33.66,33.68,303200.0,28.1136,28.1386,28.0969,28.1136,303200.0
2013-05-02 15:10:00,33.68,33.75,33.68,33.73,569100.0,28.1136,28.172,28.1136,28.1553,569100.0
2013-05-02 15:20:00,33.73,33.76,33.7,33.75,523800.0,28.1553,28.1803,28.1303,28.172,523800.0
2013-05-02 15:30:00,33.75,33.78,33.69,33.73,672500.0,28.172,28.197,28.1219,28.1553,672500.0
2013-05-02 15:40:00,33.73,33.77,33.71,33.71,724200.0,28.1553,28.1887,28.1386,28.1386,724200.0
2013-05-02 15:50:00,33.71,33.73,33.69,33.7,1382200.0,28.1386,28.1553,28.1219,28.1303,1382200.0
2013-05-03 09:30:00,33.91,33.95,33.67,33.75,2477800.0,28.3055,28.3389,28.1052,28.172,2477800.0
2013-05-03 09:40:00,33.74,33.8,33.56,33.59,973700.0,28.1636,28.2137,28.0134,28.0384,973700.0
2013-05-03 09:50:00,33.59,33.66,33.58,33.66,712200.0,28.0384,28.0969,28.0301,28.0969,712200.0
2013-05-03 10:00:00,33.65,33.68,33.55,33.57,849700.0,28.0885,28.1136,28.005,28.0217,849700.0
2013-05-03 10:10:00,33.57,33.59,33.5,33.54,859200.0,28.0217,28.0384,27.9633,27.9967,859200.0
2013-05-03 10:20:00,33.54,33.58,33.48,33.56,731100.0,27.9967,28.0301,27.9466,28.0134,731100.0
2013-05-03 10:30:00,33.57,33.57,33.49,33.5,603200.0,28.0217,28.0217,27.955,27.9633,603200.0
2013-05-03 10:40:00,33.51,33.53,33.47,33.5,577600.0,27.9717,27.9883,27.9383,27.9633,577600.0
2013-05-03 10:50:00,33.5,33.55,33.5,33.55,358700.0,27.9633,28.005,27.9633,28.005,358700.0
2013-05-03 11:00:00,33.55,33.66,33.53,33.65,430500.0,28.005,28.0969,27.9883,28.0885,430500.0
2013-05-03 11:10:00,33.66,33.68,33.63,33.65,334900.0,28.0969,28.1136,28.0718,28.0885,334900.0
2013-05-03 11:20:00,33.66,33.67,33.64,33.65,261800.0,28.0969,28.1052,28.0802,28.0885,261800.0
2013-05-03 11:30:00,33.65,33.69,33.63,33.64,311100.0,28.0885,28.1219,28.0718,28.0802,311100.0
2013-05-03 11:40:00,33.65,33.7,33.64,33.7,158000.0,28.0885,28.1303,28.0802,28.1303,158000.0
2013-05-03 11:50:00,33.69,33.7,33.64,33.65,319100.0,28.1219,28.1303,28.0802,28.0885,319100.0
2013-05-03 12:00:00,33.65,33.65,33.61,33.61,275600.0,28.0885,28.0885,28.0551,28.0551,275600.0
2013-05-03 12:10:00,33.62,33.63,33.59,33.61,258500.0,28.0635,28.0718,28.0384,28.0551,258500.0
2013-05-03 12:20:00,33.62,33.62,33.57,33.58,156400.0,28.0635,28.0635,28.0217,28.0301,156400.0
2013-05-03 12:30:00,33.59,33.59,33.5,33.5,457900.0,28.0384,28.0384,27.9633,27.9633,457900.0
2013-05-03 12:40:00,33.5,33.56,33.5,33.55,206000.0,27.9633,28.0134,27.9633,28.005,206000.0
2013-05-03 12:50:00,33.55,33.58,33.53,33.58,357200.0,28.005,28.0301,27.9883,28.0301,357200.0
2013-05-03 13:00:00,33.58,33.69,33.58,33.65,243600.0,28.0301,28.1219,28.0301,28.0885,243600.0
2013-05-03 13:10:00,33.64,33.68,33.62,33.62,195800.0,28.0802,28.1136,28.0635,28.0635,195800.0
2013-05-03 13:20:00,33.62,33.65,33.6,33.6,169400.0,28.0635,28.0885,28.0468,28.0468,169400.0
2013-05-03 13:30:00,33.6,33.62,33.6,33.6,166400.0,28.0468,28.0635,28.0468,28.0468,166400.0
2013-05-03 13:40:00,33.61,33.62,33.58,33.59,279600.0,28.0551,28.0635,28.0301,28.0384,279600.0
2013-05-03 13:50:00,33.59,33.62,33.58,33.58,226500.0,28.0384,28.0635,28.0301,28.0301,226500.0
2013-05-03 14:00:00,33.58,33.61,33.57,33.57,239400.0,28.0301,28.0551,28.0217,28.0217,239400.0
2013-05-03 14:10:00,33.56,33.58,33.55,33.56,250100.0,28.0134,28.0301,28.005,28.0134,250100.0
2013-05-03 14:20:00,33.56,33.57,33.54,33.56,253400.0,28.0134,28.0217,27.9967,28.0134,253400.0
2013-05-03 14:30:00,33.55,33.56,33.48,33.48,475200.0,28.005,28.0134,27.9466,27.9466,475200.0
2013-05-03 14:40:00,33.48,33.48,33.42,33.43,766500.0,27.9466,27.9466,27.8965,27.9049,766500.0
2013-05-03 14:50:00,33.43,33.45,33.38,33.39,638200.0,27.9049,27.9216,27.8631,27.8715,638200.0
2013-05-03 15:00:00,33.4,33.41,33.33,33.33,662500.0,27.8798,27.8882,27.8214,27.8214,662500.0
2013-05-03 15:10:00,33.33,33.36,33.28,33.32,666600.0,27.8214,27.8464,27.7797,27.8131,666600.0
2013-05-03 15:20:00,33.32,33.37,33.3,33.37,486500.0,27.8131,27.8548,27.7964,27.8548,486500.0
2013-05-03 15:30:00,33.37,33.42,33.36,33.39,394500.0,27.8548,27.8965,27.8464,27.8715,394500.0
2013-05-03 15:40:00,33.39,33.44,33.39,33.4,671300.0,27.8715,27.9132,27.8715,27.8798,671300.0
2013-05-03 15:50:00,33.41,33.45,33.37,33.38,2041400.0,27.8882,27.9216,27.8548,27.8631,2041400.0
2013-05-06 09:30:00,33.4,33.48,33.37,33.39,728400.0,27.8798,27.9466,27.8548,27.8715,728400.0
2013-05-06 09:40:00,33.38,33.4,33.3,33.37,481500.0,27.8631,27.8798,27.7964,27.8548,481500.0
2013-05-06 09:50:00,33.38,33.38,33.29,33.33,423300.0,27.8631,27.8631,27.788,27.8214,423300.0
2013-05-06 10:00:00,33.34,33.38,33.25,33.35,507400.0,27.8298,27.8631,27.7546,27.8381,507400.0
2013-05-06 10:10:00,33.35,33.37,33.28,33.3,339500.0,27.8381,27.8548,27.7797,27.7964,339500.0
2013-05-06 10:20:00,33.29,33.31,33.23,33.24,573700.0,27.788,27.8047,27.7379,27.7463,573700.0
2013-05-06 10:30:00,33.23,33.31,33.22,33.29,628000.0,27.7379,27.8047,27.7296,27.788,628000.0
2013-05-06 10:40:00,33.3,33.32,33.25,33.25,513700.0,27.7964,27.8131,27.7546,27.7546,513700.0
2013-05-06 10:50:00,33.24,33.25,33.09,33.1,869800.0,27.7463,27.7546,27.6211,27.6294,869800.0
2013-05-06 11:00:00,33.09,33.14,33.08,33.1,606600.0,27.6211,27.6628,27.6127,27.6294,606600.0
2013-05-06 11:10:00,33.1,33.12,33.08,33.11,204000.0,27.6294,27.6461,27.6127,27.6378,204000.0
2013-05-06 11:20:00,33.11,33.15,33.1,33.13,268700.0,27.6378,27.6712,27.6294,27.6545,268700.0
2013-05-06 11:30:00,33.13,33.14,33.08,33.09,330500.0,27.6545,27.6628,27.6127,27.6211,330500.0
2013-05-06 11:40:00,33.08,33.18,33.08,33.18,110400.0,27.6127,27.6962,27.6127,27.6962,110400.0
2013-05-06 11:50:00,33.18,33.23,33.18,33.23,408900.0,27.6962,27.7379,27.6962,27.7379,408900.0
2013-05-06 12:00:00,33.23,33.27,33.23,33.27,115800.0,27.7379,27.7713,27.7379,27.7713,115800.0
2013-05-06 12:10:00,33.27,33.28,33.25,33.25,205100.0,27.7713,27.7797,27.7546,27.7546,205100.0
2013-05-06 12:20:00,33.25,33.26,33.2,33.2,215600.0,27.7546,27.763,27.7129,27.7129,215600.0
2013-05-06 12:30:00,33.2,33.21,33.16,33.16,369400.0,27.7129,27.7212,27.6795,27.6795,369400.0
2013-05-06 12:40:00,33.16,33.2,33.16,33.19,584100.0,27.6795,27.7129,27.6795,27.7045,584100.0
2013-05-06 12:50:00,33.2,33.27,33.19,33.27,317100.0,27.7129,27.7713,27.7045,27.7713,317100.0
2013-05-06 13:00:00,33.27,33.31,33.27,33.29,227700.0,27.7713,27.8047,27.7713,27.788,227700.0
2013-05-06 13:10:00,33.29,33.35,33.28,33.35,275300.0,27.788,27.8381,27.7797,27.8381,275300.0
2013-05-06 13:20:00,33.34,33.37,33.33,33.34,274100.0,27.8298,27.8548,27.8214,27.8298,274100.0
2013-05-06 13:30:00,33.33,33.39,33.33,33.38,230900.0,27.8214,27.8715,27.8214,27.8631,230900.0
2013-05-06 13:40:00,33.38,33.41,33.36,33.41,187500.0,27.8631,27.8882,27.8464,27.8882,187500.0
2013-05-06 13:50:00,33.41,33.41,33.38,33.39,166300.0,27.8882,27.8882,27.8631,27.8715,166300.0
2013-05-06 14:00:00,33.39,33.39,33.37,33.37,156200.0,27.8715,27.8715,27.8548,27.8548,156200.0
2013-05-06 14:10:00,33.38,33.38,33.34,33.36,189500.0,27.8631,27.8631,27.8298,27.8464,189500.0
2013-05-06 14:20:00,33.35,33.36,33.34,33.34,161100.0,27.8381,27.8464,27.8298,27.8298,161100.0
2013-05-06 14:30:00,33.34,33.35,33.33,33.34,121700.0,27.8298,27.8381,27.8214,27.8298,121700.0
2013-05-06 14:40:00,33.33,33.34,33.32,33.32,175500.0,27.8214,27.8298,27.8131,27.8131,175500.0
2013-05-06 14:50:00,33.32,33.34,33.32,33.32,319000.0,27.8131,27.8298,27.8131,27.8131,319000.0
2013-05-06 15:00:00,33.33,33.41,33.32,33.39,385300.0,27.8214,27.8882,27.8131,27.8715,385300.0
2013-05-06 15:10:00,33.4,33.43,33.39,33.43,299700.0,27.8798,27.9049,27.8715,27.9049,299700.0
2013-05-06 15:20:00,33.42,33.44,33.4,33.44,384500.0,27.8965,27.9132,27.8798,27.9132,384500.0
2013-05-06 15:30:00,33.44,33.44,33.39,33.44,472700.0,27.9132,27.9132,27.8715,27.9132,472700.0
2013-05-06 15:40:00,33.44,33.48,33.42,33.43,641900.0,27.9132,27.9466,27.8965,27.9049,641900.0
2013-05-06 15:50:00,33.44,33.51,33.44,33.51,1623400.0,27.9132,27.9717,27.9132,27.9717,1623400.0
2013-05-07 09:30:00,33.5,33.53,33.38,33.51,745800.0,27.9633,27.9883,27.8631,27.9717,745800.0
2013-05-07 09:40:00,33.51,33.66,33.51,33.66,402200.0,27.9717,28.0969,27.9717,28.0969,402200.0
2013-05-07 09:50:00,33.66,33.79,33.66,33.72,1125900.0,28.0969,28.2054,28.0969,28.1469,1125900.0
2013-05-07 10:00:00,33.71,33.73,33.46,33.47,872900.0,28.1386,28.1553,27.9299,27.9383,872900.0
2013-05-07 10:10:00,33.47,33.47,33.26,33.28,947000.0,27.9383,27.9383,27.763,27.7797,947000.0
2013-05-07 10:20:00,33.28,33.43,33.25,33.42,543600.0,27.7797,27.9049,27.7546,27.8965,543600.0
2013-05-07 10:30:00,33.41,33.45,33.4,33.43,449900.0,27.8882,27.9216,27.8798,27.9049,449900.0
2013-05-07 10:40:00,33.42,33.44,33.37,33.37,327900.0,27.8965,27.9132,27.8548,27.8548,327900.0
2013-05-07 10:50:00,33.37,33.38,33.24,33.24,345800.0,27.8548,27.8631,27.7463,27.7463,345800.0
2013-05-07 11:00:00,33.24,33.31,33.24,33.26,417100.0,27.7463,27.8047,27.7463,27.763,417100.0
2013-05-07 11:10:00,33.27,33.37,33.27,33.33,427600.0,27.7713,27.8548,27.7713,27.8214,427600.0
2013-05-07 11:20:00,33.33,33.37,33.32,33.35,315900.0,27.8214,27.8548,27.8131,27.8381,315900.0
2013-05-07 11:30:00,33.35,33.36,33.32,33.32,202300.0,27.8381,27.8464,27.8131,27.8131,202300.0
2013-05-07 11:40:00,33.32,33.33,33.28,33.28,163800.0,27.8131,27.8214,27.7797,27.7797,163800.0
2013-05-07 11:50:00,33.28,33.29,33.24,33.27,225200.0,27.7797,27.788,27.7463,27.7713,225200.0
2013-05-07 12:00:00,33.27,33.32,33.27,33.32,187400.0,27.7713,27.8131,27.7713,27.8131,187400.0
2013-05-07 12:10:00,33.32,33.33,33.25,33.26,206500.0,27.8131,27.8214,27.7546,27.763,206500.0
2013-05-07 12:20:00,33.26,33.27,33.24,33.24,155300.0,27.763,27.7713,27.7463,27.7463,155300.0
2013-05-07 12:30:00,33.24,33.25,33.19,33.25,390600.0,27.7463,27.7546,27.7045,27.7546,390600.0
2013-05-07 12:40:00,33.25,33.26,33.23,33.25,178200.0,27.7546,27.763,27.7379,27.7546,178200.0
2013-05-07 12:50:00,33.25,33.33,33.25,33.29,328200.0,27.7546,27.8214,27.7546,27.788,328200.0
2013-05-07 13:00:00,33.29,33.29,33.21,33.23,396600.0,27.788,27.788,27.7212,27.7379,396600.0
2013-05-07 13:10:00,33.22,33.26,33.21,33.26,223000.0,27.7296,27.763,27.7212,27.763,223000.0
2013-05-07 13:20:00,33.25,33.27,33.22,33.24,219200.0,27.7546,27.7713,27.7296,27.7463,219200.0
2013-05-07 13:30:00,33.24,33.3,33.24,33.29,212800.0,27.7463,27.7964,27.7463,27.788,212800.0
2013-05-07 13:40:00,33.3,33.3,33.27,33.28,222500.0,27.7964,27.7964,27.7713,27.7797,222500.0
2013-05-07 13:50:00,33.29,33.3,33.26,33.26,436500.0,27.788,27.7964,27.763,27.763,436500.0
2013-05-07 14:00:00,33.26,33.31,33.26,33.31,222500.0,27.763,27.8047,27.763,27.8047,222500.0
2013-05-07 14:10:00,33.31,33.35,33.3,33.31,356900.0,27.8047,27.8381,27.7964,27.8047,356900.0
2013-05-07 14:20:00,33.32,33.34,33.31,33.33,217200.0,27.8131,27.8298,27.8047,27.8214,217200.0
2013-05-07 14:30:00,33.33,33.33,33.27,33.28,151800.0,27.8214,27.8214,27.7713,27.7797,151800.0
2013-05-07 14:40:00,33.27,33.32,33.27,33.31,401500.0,27.7713,27.8131,27.7713,27.8047,401500.0
2013-05-07 14:50:00,33.32,33.37,33.31,33.37,203600.0,27.8131,27.8548,27.8047,27.8548,203600.0
2013-05-07 15:00:00,33.37,33.38,33.33,33.33,307500.0,27.8548,27.8631,27.8214,27.8214,307500.0
2013-05-07 15:10:00,33.34,33.34,33.31,33.32,715300.0,27.8298,27.8298,27.8047,27.8131,715300.0
2013-05-07 15:20:00,33.32,33.33,33.28,33.28,459800.0,27.8131,27.8214,27.7797,27.7797,459800.0
2013-05-07 15:30:00,33.28,33.31,33.28,33.3,520600.0,27.7797,27.8047,27.7797,27.7964,520600.0
2013-05-07 15:40:00,33.31,33.31,33.22,33.24,714000.0,27.8047,27.8047,27.7296,27.7463,714000.0
2013-05-07 15:50:00,33.23,33.28,33.21,33.26,1465700.0,27.7379,27.7797,27.7212,27.763,1465700.0
2013-05-08 09:30:00,33.09,33.52,33.09,33.49,1180200.0,27.6211,27.98,27.6211,27.955,1180200.0
2013-05-08 09:40:00,33.5,33.57,33.49,33.5,843900.0,27.9633,28.0217,27.955,27.9633,843900.0
2013-05-08 09:50:00,33.5,33.52,33.47,33.49,869000.0,27.9633,27.98,27.9383,27.955,869000.0
2013-05-08 10:00:00,33.49,33.5,33.43,33.45,580900.0,27.955,27.9633,27.9049,27.9216,580900.0
2013-05-08 10:10:00,33.44,33.5,33.44,33.45,589600.0,27.9132,27.9633,27.9132,27.9216,589600.0
2013-05-08 10:20:00,33.46,33.48,33.43,33.45,489700.0,27.9299,27.9466,27.9049,27.9216,489700.0
2013-05-08 10:30:00,33.44,33.45,33.37,33.39,574200.0,27.9132,27.9216,27.8548,27.8715,574200.0
2013-05-08 10:40:00,33.38,33.4,33.33,33.34,436000.0,27.8631,27.8798,27.8214,27.8298,436000.0
2013-05-08 10:50:00,33.34,33.36,33.3,33.3,412600.0,27.8298,27.8464,27.7964,27.7964,412600.0
2013-05-08 11:00:00,33.3,33.31,33.27,33.3,433800.0,27.7964,27.8047,27.7713,27.7964,433800.0
2013-05-08 11:10:00,33.3,33.31,33.28,33.28,491600.0,27.7964,27.8047,27.7797,27.7797,491600.0
2013-05-08 11:20:00,33.28,33.29,33.24,33.24,316800.0,27.7797,27.788,27.7463,27.7463,316800.0
2013-05-08 11:30:00,33.24,33.28,33.24,33.24,520700.0,27.7463,27.7797,27.7463,27.7463,520700.0
2013-05-08 11:40:00,33.25,33.25,33.2,33.23,363300.0,27.7546,27.7546,27.7129,27.7379,363300.0
2013-05-08 11:50:00,33.23,33.25,33.22,33.24,519800.0,27.7379,27.7546,27.7296,27.7463,519800.0
2013-05-08 12:00:00,33.25,33.26,33.23,33.25,628300.0,27.7546,27.763,27.7379,27.7546,628300.0
2013-05-08 12:10:00,33.24,33.3,33.24,33.29,660800.0,27.7463,27.7964,27.7463,27.788,660800.0
2013-05-08 12:20:00,33.3,33.3,33.26,33.26,201400.0,27.7964,27.7964,27.763,27.763,201400.0
2013-05-08 12:30:00,33.26,33.28,33.25,33.26,178500.0,27.763,27.7797,27.7546,27.763,178500.0
2013-05-08 12:40:00,33.26,33.27,33.23,33.23,333600.0,27.763,27.7713,27.7379,27.7379,333600.0
2013-05-08 12:50:00,33.23,33.24,33.22,33.23,287100.0,27.7379,27.7463,27.7296,27.7379,287100.0
2013-05-08 13:00:00,33.22,33.27,33.22,33.26,448100.0,27.7296,27.7713,27.7296,27.763,448100.0
2013-05-08 13:10:00,33.26,33.32,33.26,33.32,518400.0,27.763,27.8131,27.763,27.8131,518400.0
2013-05-08 13:20:00,33.32,33.34,33.32,33.33,377400.0,27.8131,27.8298,27.8131,27.8214,377400.0
2013-05-08 13:30:00,33.32,33.43,33.32,33.41,574500.0,27.8131,27.9049,27.8131,27.8882,574500.0
2013-05-08 13:40:00,33.41,33.41,33.36,33.37,276400.0,27.8882,27.8882,27.8464,27.8548,276400.0
2013-05-08 13:50:00,33.37,33.37,33.32,33.34,286000.0,27.8548,27.8548,27.8131,27.8298,286000.0
2013-05-08 14:00:00,33.34,33.34,33.3,33.31,526200.0,27.8298,27.8298,27.7964,27.8047,526200.0
2013-05-08 14:10:00,33.31,33.33,33.3,33.31,357200.0,27.8047,27.8214,27.7964,27.8047,357200.0
2013-05-08 14:20:00,33.31,33.32,33.3,33.31,446300.0,27.8047,27.8131,27.7964,27.8047,446300.0
2013-05-08 14:30:00,33.3,33.31,33.25,33.29,427300.0,27.7964,27.8047,27.7546,27.788,427300.0
2013-05-08 14:40:00,33.29,33.34,33.29,33.33,560000.0,27.788,27.8298,27.788,27.8214,560000.0
2013-05-08 14:50:00,33.34,33.44,33.32,33.44,699400.0,27.8298,27.9132,27.8131,27.9132,699400.0
2013-05-08 15:00:00,33.44,33.44,33.39,33.42,327600.0,27.9132,27.9132,27.8715,27.8965,327600.0
2013-05-08 15:10:00,33.41,33.5,33.41,33.48,476100.0,27.8882,27.9633,27.8882,27.9466,476100.0
2013-05-08 15:20:00,33.47,33.51,33.45,33.45,662200.0,27.9383,27.9717,27.9216,27.9216,662200.0
2013-05-08 15:30:00,33.45,33.51,33.45,33.46,422500.0,27.9216,27.9717,27.9216,27.9299,422500.0
2013-05-08 15:40:00,33.47,33.47,33.42,33.43,410200.0,27.9383,27.9383,27.8965,27.9049,410200.0
2013-05-08 15:50:00,33.44,33.47,33.43,33.45,860000.0,27.9132,27.9383,27.9049,27.9216,860000.0
2013-05-09 09:30:00,33.3,33.48,33.28,33.32,568200.0,27.7964,27.9466,27.7797,27.8131,568200.0
2013-05-09 09:40:00,33.32,33.51,33.32,33.41,348900.0,27.8131,27.9717,27.8131,27.8882,348900.0
2013-05-09 09:50:00,33.4,33.52,33.37,33.52,387800.0,27.8798,27.98,27.8548,27.98,387800.0
2013-05-09 10:00:00,33.52,33.53,33.47,33.49,432000.0,27.98,27.9883,27.9383,27.955,432000.0
2013-05-09 10:10:00,33.49,33.54,33.48,33.49,367200.0,27.955,27.9967,27.9466,27.955,367200.0
2013-05-09 10:20:00,33.5,33.52,33.48,33.5,400900.0,27.9633,27.98,27.9466,27.9633,400900.0
2013-05-09 10:30:00,33.49,33.55,33.49,33.52,772000.0,27.955,28.005,27.955,27.98,772000.0
2013-05-09 10:40:00,33.51,33.54,33.5,33.53,334500.0,27.9717,27.9967,27.9633,27.9883,334500.0
2013-05-09 10:50:00,33.53,33.54,33.49,33.52,421000.0,27.9883,27.9967,27.955,27.98,421000.0
2013-05-09 11:00:00,33.52,33.63,33.51,33.55,778800.0,27.98,28.0718,27.9717,28.005,778800.0
2013-05-09 11:10:00,33.55,33.62,33.53,33.57,390800.0,28.005,28.0635,27.9883,28.0217,390800.0
2013-05-09 11:20:00,33.58,33.68,33.57,33.67,275900.0,28.0301,28.1136,28.0217,28.1052,275900.0
2013-05-09 11:30:00,33.67,33.68,33.62,33.66,232900.0,28.1052,28.1136,28.0635,28.0969,232900.0
2013-05-09 11:40:00,33.65,33.67,33.62,33.65,209800.0,28.0885,28.1052,28.0635,28.0885,209800.0
2013-05-09 11:50:00,33.65,33.66,33.62,33.65,268800.0,28.0885,28.0969,28.0635,28.0885,268800.0
2013-05-09 12:00:00,33.64,33.66,33.6,33.63,208200.0,28.0802,28.0969,28.0468,28.0718,208200.0
2013-05-09 12:10:00,33.63,33.66,33.62,33.62,233300.0,28.0718,28.0969,28.0635,28.0635,233300.0
2013-05-09 12:20:00,33.61,33.61,33.57,33.58,199500.0,28.0551,28.0551,28.0217,28.0301,199500.0
2013-05-09 12:30:00,33.58,33.67,33.58,33.67,330400.0,28.0301,28.1052,28.0301,28.1052,330400.0
2013-05-09 12:40:00,33.67,33.69,33.66,33.67,185500.0,28.1052,28.1219,28.0969,28.1052,185500.0
2013-05-09 12:50:00,33.67,33.73,33.67,33.73,508800.0,28.1052,28.1553,28.1052,28.1553,508800.0
2013-05-09 13:00:00,33.73,33.81,33.71,33.8,465600.0,28.1553,28.2221,28.1386,28.2137,465600.0
2013-05-09 13:10:00,33.81,33.84,33.78,33.83,452500.0,28.2221,28.2471,28.197,28.2388,452500.0
2013-05-09 13:20:00,33.84,33.86,33.82,33.85,288800.0,28.2471,28.2638,28.2304,28.2555,288800.0
2013-05-09 13:30:00,33.85,34.0,33.85,33.91,832700.0,28.2555,28.3807,28.2555,28.3055,832700.0
2013-05-09 13:40:00,33.91,33.99,33.91,33.98,391400.0,28.3055,28.3723,28.3055,28.364,391400.0
2013-05-09 13:50:00,33.97,34.0,33.97,34.0,469400.0,28.3556,28.3807,28.3556,28.3807,469400.0
2013-05-09 14:00:00,33.99,34.0,33.92,33.92,355800.0,28.3723,28.3807,28.3139,28.3139,355800.0
2013-05-09 14:10:00,33.92,33.93,33.88,33.89,334300.0,28.3139,28.3222,28.2805,28.2888,334300.0
2013-05-09 14:20:00,33.89,33.93,33.88,33.93,233900.0,28.2888,28.3222,28.2805,28.3222,233900.0
2013-05-09 14:30:00,33.93,33.93,33.82,33.84,282000.0,28.3222,28.3222,28.2304,28.2471,282000.0
2013-05-09 14:40:00,33.84,33.84,33.79,33.79,369000.0,28.2471,28.2471,28.2054,28.2054,369000.0
2013-05-09 14:50:00,33.79,33.81,33.74,33.75,435900.0,28.2054,28.2221,28.1636,28.172,435900.0
2013-05-09 15:00:00,33.75,33.78,33.69,33.74,508600.0,28.172,28.197,28.1219,28.1636,508600.0
2013-05-09 15:10:00,33.74,33.77,33.69,33.77,290200.0,28.1636,28.1887,28.1219,28.1887,290200.0
2013-05-09 15:20:00,33.77,33.79,33.71,33.73,736900.0,28.1887,28.2054,28.1386,28.1553,736900.0
2013-05-09 15:30:00,33.73,33.78,33.73,33.76,573800.0,28.1553,28.197,28.1553,28.1803,573800.0
2013-05-09 15:40:00,33.77,33.79,33.72,33.76,724400.0,28.1887,28.2054,28.1469,28.1803,724400.0
2013-05-09 15:50:00,33.75,33.76,33.67,33.71,1617000.0,28.172,28.1803,28.1052,28.1386,1617000.0
2013-05-10 09:30:00,33.79,33.93,33.68,33.77,830800.0,28.2054,28.3222,28.1136,28.1887,830800.0
2013-05-10 09:40:00,33.77,33.87,33.76,33.81,642200.0,28.1887,28.2722,28.1803,28.2221,642200.0
2013-05-10 09:50:00,33.82,33.86,33.79,33.8,711400.0,28.2304,28.2638,28.2054,28.2137,711400.0
2013-05-10 10:00:00,33.8,33.84,33.76,33.82,854200.0,28.2137,28.2471,28.1803,28.2304,854200.0
2013-05-10 10:10:00,33.82,33.93,33.8,33.92,537900.0,28.2304,28.3222,28.2137,28.3139,537900.0
2013-05-10 10:20:00,33.93,33.97,33.9,33.96,484600.0,28.3222,28.3556,28.2972,28.3473,484600.0
2013-05-10 10:30:00,33.97,33.97,33.9,33.9,414000.0,28.3556,28.3556,28.2972,28.2972,414000.0
2013-05-10 10:40:00,33.91,34.03,33.9,33.96,965500.0,28.3055,28.4057,28.2972,28.3473,965500.0
2013-05-10 10:50:00,33.95,33.96,33.83,33.88,706400.0,28.3389,28.3473,28.2388,28.2805,706400.0
2013-05-10 11:00:00,33.87,33.89,33.82,33.87,304700.0,28.2722,28.2888,28.2304,28.2722,304700.0
2013-05-10 11:10:00,33.88,33.88,33.79,33.79,267300.0,28.2805,28.2805,28.2054,28.2054,267300.0
2013-05-10 11:20:00,33.8,33.81,33.74,33.8,268800.0,28.2137,28.2221,28.1636,28.2137,268800.0
2013-05-10 11:30:00,33.81,33.86,33.8,33.81,806100.0,28.2221,28.2638,28.2137,28.2221,806100.0
2013-05-10 11:40:00,33.81,33.82,33.73,33.75,248700.0,28.2221,28.2304,28.1553,28.172,248700.0
2013-05-10 11:50:00,33.74,33.75,33.67,33.68,465200.0,28.1636,28.172,28.1052,28.1136,465200.0
2013-05-10 12:00:00,33.68,33.7,33.65,33.66,474500.0,28.1136,28.1303,28.0885,28.0969,474500.0
2013-05-10 12:10:00,33.66,33.72,33.66,33.69,532500.0,28.0969,28.1469,28.0969,28.1219,532500.0
2013-05-10 12:20:00,33.69,33.75,33.69,33.73,353500.0,28.1219,28.172,28.1219,28.1553,353500.0
2013-05-10 12:30:00,33.74,33.76,33.71,33.72,327700.0,28.1636,28.1803,28.1386,28.1469,327700.0
2013-05-10 12:40:00,33.72,33.76,33.71,33.74,200400.0,28.1469,28.1803,28.1386,28.1636,200400.0
2013-05-10 12:50:00,33.75,33.77,33.72,33.73,283200.0,28.172,28.1887,28.1469,28.1553,283200.0
2013-05-10 13:00:00,33.74,33.78,33.72,33.76,313200.0,28.1636,28.197,28.1469,28.1803,313200.0
2013-05-10 13:10:00,33.76,33.77,33.73,33.77,153200.0,28.1803,28.1887,28.1553,28.1887,153200.0
2013-05-10 13:20:00,33.76,33.84,33.75,33.84,139300.0,28.1803,28.2471,28.172,28.2471,139300.0
2013-05-10 13:30:00,33.84,33.85,33.82,33.83,187700.0,28.2471,28.2555,28.2304,28.2388,187700.0
2013-05-10 13:40:00,33.83,33.87,33.82,33.86,177200.0,28.2388,28.2722,28.2304,28.2638,177200.0
2013-05-10 13:50:00,33.85,33.9,33.85,33.89,174800.0,28.2555,28.2972,28.2555,28.2888,174800.0
2013-05-10 14:00:00,33.89,33.95,33.89,33.95,183200.0,28.2888,28.3389,28.2888,28.3389,183200.0
2013-05-10 14:10:00,33.95,33.97,33.95,33.97,154500.0,28.3389,28.3556,28.3389,28.3556,154500.0
2013-05-10 14:20:00,33.96,34.0,33.96,33.98,212200.0,28.3473,28.3807,28.3473,28.364,212200.0
2013-05-10 14:30:00,33.99,34.0,33.98,33.98,153200.0,28.3723,28.3807,28.364,28.364,153200.0
2013-05-10 14:40:00,33.98,34.0,33.96,33.96,227800.0,28.364,28.3807,28.3473,28.3473,227800.0
2013-05-10 14:50:00,33.97,33.98,33.95,33.95,226100.0,28.3556,28.364,28.3389,28.3389,226100.0
2013-05-10 15:00:00,33.95,33.96,33.91,33.91,179600.0,28.3389,28.3473,28.3055,28.3055,179600.0
2013-05-10 15:10:00,33.92,33.97,33.91,33.97,243800.0,28.3139,28.3556,28.3055,28.3556,243800.0
2013-05-10 15:20:00,33.97,34.0,33.96,33.96,343000.0,28.3556,28.3807,28.3473,28.3473,343000.0
2013-05-10 15:30:00,33.97,34.0,33.94,33.94,381400.0,28.3556,28.3807,28.3306,28.3306,381400.0
2013-05-10 15:40:00,33.94,34.01,33.93,33.98,623900.0,28.3306,28.389,28.3222,28.364,623900.0
2013-05-10 15:50:00,33.99,34.02,33.97,34.0,1142600.0,28.3723,28.3974,28.3556,28.3807,1142600.0
2013-05-13 09:30:00,33.95,33.98,33.8,33.82,1052400.0,28.3389,28.364,28.2137,28.2304,1052400.0
2013-05-13 09:40:00,33.82,33.87,33.73,33.86,423400.0,28.2304,28.2722,28.1553,28.2638,423400.0
2013-05-13 09:50:00,33.86,33.86,33.72,33.72,523400.0,28.2638,28.2638,28.1469,28.1469,523400.0
2013-05-13 10:00:00,33.72,33.76,33.66,33.75,375300.0,28.1469,28.1803,28.0969,28.172,375300.0
2013-05-13 10:10:00,33.75,33.89,33.75,33.86,385600.0,28.172,28.2888,28.172,28.2638,385600.0
2013-05-13 10:20:00,33.86,33.87,33.75,33.8,274300.0,28.2638,28.2722,28.172,28.2137,274300.0
2013-05-13 10:30:00,33.8,33.86,33.78,33.83,228800.0,28.2137,28.2638,28.197,28.2388,228800.0
2013-05-13 10:40:00,33.83,33.86,33.77,33.8,370800.0,28.2388,28.2638,28.1887,28.2137,370800.0
2013-05-13 10:50:00,33.8,33.8,33.72,33.73,319900.0,28.2137,28.2137,28.1469,28.1553,319900.0
2013-05-13 11:00:00,33.74,33.79,33.72,33.78,203100.0,28.1636,28.2054,28.1469,28.197,203100.0
2013-05-13 11:10:00,33.77,33.84,33.77,33.82,212200.0,28.1887,28.2471,28.1887,28.2304,212200.0
2013-05-13 11:20:00,33.81,33.84,33.77,33.84,195100.0,28.2221,28.2471,28.1887,28.2471,195100.0
2013-05-13 11:30:00,33.83,33.88,33.83,33.88,134600.0,28.2388,28.2805,28.2388,28.2805,134600.0
2013-05-13 11:40:00,33.88,33.96,33.87,33.95,161800.0,28.2805,28.3473,28.2722,28.3389,161800.0
2013-05-13 11:50:00,33.95,33.98,33.93,33.94,181000.0,28.3389,28.364,28.3222,28.3306,181000.0
2013-05-13 12:00:00,33.94,33.96,33.93,33.95,167200.0,28.3306,28.3473,28.3222,28.3389,167200.0
2013-05-13 12:10:00,33.94,33.98,33.94,33.98,137000.0,28.3306,28.364,28.3306,28.364,137000.0
2013-05-13 12:20:00,33.98,34.0,33.97,33.98,193700.0,28.364,28.3807,28.3556,28.364,193700.0
2013-05-13 12:30:00,33.98,34.0,33.95,33.95,143400.0,28.364,28.3807,28.3389,28.3389,143400.0
2013-05-13 12:40:00,33.95,33.96,33.9,33.91,125700.0,28.3389,28.3473,28.2972,28.3055,125700.0
2013-05-13 12:50:00,33.91,33.92,33.88,33.89,244700.0,28.3055,28.3139,28.2805,28.2888,244700.0
2013-05-13 13:00:00,33.89,33.91,33.88,33.88,148300.0,28.2888,28.3055,28.2805,28.2805,148300.0
2013-05-13 13:10:00,33.88,33.89,33.86,33.89,163300.0,28.2805,28.2888,28.2638,28.2888,163300.0
2013-05-13 13:20:00,33.89,33.91,33.8,33.82,262200.0,28.2888,28.3055,28.2137,28.2304,262200.0
2013-05-13 13:30:00,33.82,33.84,33.79,33.82,189000.0,28.2304,28.2471,28.2054,28.2304,189000.0
2013-05-13 13:40:00,33.82,33.82,33.77,33.78,144500.0,28.2304,28.2304,28.1887,28.197,144500.0
2013-05-13 13:50:00,33.77,33.8,33.77,33.78,273800.0,28.1887,28.2137,28.1887,28.197,273800.0
2013-05-13 14:00:00,33.78,33.82,33.77,33.81,198400.0,28.197,28.2304,28.1887,28.2221,198400.0
2013-05-13 14:10:00,33.81,33.82,33.77,33.77,193000.0,28.2221,28.2304,28.1887,28.1887,193000.0
2013-05-13 14:20:00,33.77,33.8,33.74,33.77,273500.0,28.1887,28.2137,28.1636,28.1887,273500.0
2013-05-13 14:30:00,33.76,33.79,33.75,33.79,196800.0,28.1803,28.2054,28.172,28.2054,196800.0
2013-05-13 14:40:00,33.78,33.8,33.78,33.8,172000.0,28.197,28.2137,28.197,28.2137,172000.0
2013-05-13 14:50:00,33.79,33.82,33.79,33.81,168700.0,28.2054,28.2304,28.2054,28.2221,168700.0
2013-05-13 15:00:00,33.82,33.82,33.79,33.8,278800.0,28.2304,28.2304,28.2054,28.2137,278800.0
2013-05-13 15:10:00,33.8,33.81,33.74,33.77,442000.0,28.2137,28.2221,28.1636,28.1887,442000.0
2013-05-13 15:20:00,33.77,33.77,33.72,33.73,321300.0,28.1887,28.1887,28.1469,28.1553,321300.0
2013-05-13 15:30:00,33.73,33.83,33.72,33.82,440100.0,28.1553,28.2388,28.1469,28.2304,440100.0
2013-05-13 15:40:00,33.82,33.82,33.76,33.76,184600.0,28.2304,28.2304,28.1803,28.1803,184600.0
2013-05-13 15:50:00,33.76,33.8,33.72,33.79,916000.0,28.1803,28.2137,28.1469,28.2054,916000.0
2013-05-14 09:30:00,33.65,33.92,33.65,33.79,772200.0,28.0885,28.3139,28.0885,28.2054,772200.0
2013-05-14 09:40:00,33.8,33.87,33.76,33.85,316200.0,28.2137,28.2722,28.1803,28.2555,316200.0
2013-05-14 09:50:00,33.86,33.93,33.84,33.89,411300.0,28.2638,28.3222,28.2471,28.2888,411300.0
2013-05-14 10:00:00,33.89,33.93,33.86,33.91,401400.0,28.2888,28.3222,28.2638,28.3055,401400.0
2013-05-14 10:10:00,33.91,34.02,33.9,33.99,458900.0,28.3055,28.3974,28.2972,28.3723,458900.0
2013-05-14 10:20:00,33.99,34.04,33.97,34.04,305800.0,28.3723,28.4141,28.3556,28.4141,305800.0
2013-05-14 10:30:00,34.04,34.06,34.02,34.06,388200.0,28.4141,28.4308,28.3974,28.4308,388200.0
2013-05-14 10:40:00,34.05,34.11,34.03,34.11,454100.0,28.4224,28.4725,28.4057,28.4725,454100.0
2013-05-14 10:50:00,34.11,34.19,34.11,34.18,338300.0,28.4725,28.5393,28.4725,28.5309,338300.0
2013-05-14 11:00:00,34.19,34.21,34.15,34.15,306500.0,28.5393,28.556,28.5059,28.5059,306500.0
2013-05-14 11:10:00,34.15,34.24,34.13,34.23,486600.0,28.5059,28.581,28.4892,28.5727,486600.0
2013-05-14 11:20:00,34.23,34.25,34.21,34.23,408500.0,28.5727,28.5894,28.556,28.5727,408500.0
2013-05-14 11:30:00,34.23,34.25,34.16,34.19,356900.0,28.5727,28.5894,28.5142,28.5393,356900.0
2013-05-14 11:40:00,34.19,34.19,34.08,34.09,414000.0,28.5393,28.5393,28.4474,28.4558,414000.0
2013-05-14 11:50:00,34.09,34.09,34.02,34.04,220800.0,28.4558,28.4558,28.3974,28.4141,220800.0
2013-05-14 12:00:00,34.04,34.06,34.03,34.04,289000.0,28.4141,28.4308,28.4057,28.4141,289000.0
2013-05-14 12:10:00,34.05,34.13,34.04,34.12,256700.0,28.4224,28.4892,28.4141,28.4808,256700.0
2013-05-14 12:20:00,34.13,34.13,34.02,34.03,201600.0,28.4892,28.4892,28.3974,28.4057,201600.0
2013-05-14 12:30:00,34.03,34.04,34.0,34.02,156800.0,28.4057,28.4141,28.3807,28.3974,156800.0
2013-05-14 12:40:00,34.02,34.06,34.01,34.01,200100.0,28.3974,28.4308,28.389,28.389,200100.0
2013-05-14 12:50:00,34.01,34.02,33.95,33.96,566500.0,28.389,28.3974,28.3389,28.3473,566500.0
2013-05-14 13:00:00,33.97,34.08,33.96,34.07,206400.0,28.3556,28.4474,28.3473,28.4391,206400.0
2013-05-14 13:10:00,34.08,34.09,34.01,34.04,242200.0,28.4474,28.4558,28.389,28.4141,242200.0
2013-05-14 13:20:00,34.04,34.04,33.97,33.97,274100.0,28.4141,28.4141,28.3556,28.3556,274100.0
2013-05-14 13:30:00,33.98,34.07,33.98,34.05,348700.0,28.364,28.4391,28.364,28.4224,348700.0
2013-05-14 13:40:00,34.04,34.05,34.0,34.01,199800.0,28.4141,28.4224,28.3807,28.389,199800.0
2013-05-14 13:50:00,34.0,34.0,33.88,33.93,547100.0,28.3807,28.3807,28.2805,28.3222,547100.0
2013-05-14 14:00:00,33.93,33.96,33.89,33.9,411300.0,28.3222,28.3473,28.2888,28.2972,411300.0
2013-05-14 14:10:00,33.9,33.91,33.86,33.87,441200.0,28.2972,28.3055,28.2638,28.2722,441200.0
2013-05-14 14:20:00,33.87,33.88,33.74,33.74,937500.0,28.2722,28.2805,28.1636,28.1636,937500.0
2013-05-14 14:30:00,33.75,33.79,33.7,33.79,650800.0,28.172,28.2054,28.1303,28.2054,650800.0
2013-05-14 14:40:00,33.79,33.82,33.77,33.77,284600.0,28.2054,28.2304,28.1887,28.1887,284600.0
2013-05-14 14:50:00,33.78,33.78,33.7,33.7,632600.0,28.197,28.197,28.1303,28.1303,632600.0
2013-05-14 15:00:00,33.7,33.77,33.68,33.75,711700.0,28.1303,28.1887,28.1136,28.172,711700.0
2013-05-14 15:10:00,33.75,33.76,33.6,33.62,1181200.0,28.172,28.1803,28.0468,28.0635,1181200.0
2013-05-14 15:20:00,33.62,33.63,33.55,33.62,1145400.0,28.0635,28.0718,28.005,28.0635,1145400.0
2013-05-14 15:30:00,33.63,33.73,33.59,33.73,745600.0,28.0718,28.1553,28.0384,28.1553,745600.0
2013-05-14 15:40:00,33.73,33.75,33.68,33.74,893600.0,28.1553,28.172,28.1136,28.1636,893600.0
2013-05-14 15:50:00,33.75,33.75,33.61,33.67,2672600.0,28.172,28.172,28.0551,28.1052,2672600.0
2013-05-15 09:30:00,33.75,33.99,33.71,33.98,903400.0,28.172,28.3723,28.1386,28.364,903400.0
2013-05-15 09:40:00,33.98,34.02,33.89,33.96,544400.0,28.364,28.3974,28.2888,28.3473,544400.0
2013-05-15 09:50:00,33.95,33.99,33.9,33.91,504100.0,28.3389,28.3723,28.2972,28.3055,504100.0
2013-05-15 10:00:00,33.91,34.04,33.9,33.97,614700.0,28.3055,28.4141,28.2972,28.3556,614700.0
2013-05-15 10:10:00,33.97,33.98,33.9,33.93,436600.0,28.3556,28.364,28.2972,28.3222,436600.0
2013-05-15 10:20:00,33.93,34.0,33.92,33.98,238400.0,28.3222,28.3807,28.3139,28.364,238400.0
2013-05-15 10:30:00,33.98,34.05,33.97,34.05,351800.0,28.364,28.4224,28.3556,28.4224,351800.0
2013-05-15 10:40:00,34.05,34.05,34.02,34.02,345500.0,28.4224,28.4224,28.3974,28.3974,345500.0
2013-05-15 10:50:00,34.02,34.05,33.95,33.99,628000.0,28.3974,28.4224,28.3389,28.3723,628000.0
2013-05-15 11:00:00,34.0,34.07,33.99,34.06,397200.0,28.3807,28.4391,28.3723,28.4308,397200.0
2013-05-15 11:10:00,34.05,34.09,34.05,34.08,338700.0,28.4224,28.4558,28.4224,28.4474,338700.0
2013-05-15 11:20:00,34.08,34.09,34.01,34.01,482800.0,28.4474,28.4558,28.389,28.389,482800.0
2013-05-15 11:30:00,34.01,34.07,34.01,34.07,375500.0,28.389,28.4391,28.389,28.4391,375500.0
2013-05-15 11:40:00,34.06,34.06,34.0,34.0,428300.0,28.4308,28.4308,28.3807,28.3807,428300.0
2013-05-15 11:50:00,34.0,34.04,34.0,34.04,216000.0,28.3807,28.4141,28.3807,28.4141,216000.0
2013-05-15 12:00:00,34.03,34.05,34.0,34.02,306200.0,28.4057,28.4224,28.3807,28.3974,306200.0
2013-05-15 12:10:00,34.02,34.04,34.0,34.03,169300.0,28.3974,28.4141,28.3807,28.4057,169300.0
2013-05-15 12:20:00,34.03,34.03,33.97,34.0,262700.0,28.4057,28.4057,28.3556,28.3807,262700.0
2013-05-15 12:30:00,34.0,34.04,34.0,34.04,396600.0,28.3807,28.4141,28.3807,28.4141,396600.0
2013-05-15 12:40:00,34.04,34.06,34.0,34.01,259100.0,28.4141,28.4308,28.3807,28.389,259100.0
2013-05-15 12:50:00,34.0,34.02,33.97,33.99,309600.0,28.3807,28.3974,28.3556,28.3723,309600.0
2013-05-15 13:00:00,33.99,34.0,33.93,33.93,314100.0,28.3723,28.3807,28.3222,28.3222,314100.0
2013-05-15 13:10:00,33.93,33.93,33.8,33.81,461000.0,28.3222,28.3222,28.2137,28.2221,461000.0
2013-05-15 13:20:00,33.82,33.84,33.77,33.82,467400.0,28.2304,28.2471,28.1887,28.2304,467400.0
2013-05-15 13:30:00,33.82,33.91,33.82,33.89,320600.0,28.2304,28.3055,28.2304,28.2888,320600.0
2013-05-15 13:40:00,33.89,33.92,33.88,33.9,286400.0,28.2888,28.3139,28.2805,28.2972,286400.0
2013-05-15 13:50:00,33.9,33.92,33.88,33.88,304200.0,28.2972,28.3139,28.2805,28.2805,304200.0
2013-05-15 14:00:00,33.88,33.9,33.87,33.87,215100.0,28.2805,28.2972,28.2722,28.2722,215100.0
2013-05-15 14:10:00,33.87,33.9,33.86,33.86,284700.0,28.2722,28.2972,28.2638,28.2638,284700.0
2013-05-15 14:20:00,33.87,33.87,33.83,33.87,379100.0,28.2722,28.2722,28.2388,28.2722,379100.0
2013-05-15 14:30:00,33.87,33.92,33.87,33.89,390100.0,28.2722,28.3139,28.2722,28.2888,390100.0
2013-05-15 14:40:00,33.89,33.92,33.84,33.87,431000.0,28.2888,28.3139,28.2471,28.2722,431000.0
2013-05-15 14:50:00,33.87,33.91,33.87,33.9,403700.0,28.2722,28.3055,28.2722,28.2972,403700.0
2013-05-15 15:00:00,33.9,33.93,33.87,33.92,413400.0,28.2972,28.3222,28.2722,28.3139,413400.0
2013-05-15 15:10:00,33.92,33.93,33.83,33.85,604900.0,28.3139,28.3222,28.2388,28.2555,604900.0
2013-05-15 15:20:00,33.85,33.91,33.82,33.9,300100.0,28.2555,28.3055,28.2304,28.2972,300100.0
2013-05-15 15:30:00,33.9,33.95,33.88,33.95,539100.0,28.2972,28.3389,28.2805,28.3389,539100.0
2013-05-15 15:40:00,33.95,34.0,33.91,33.96,531800.0,28.3389,28.3807,28.3055,28.3473,531800.0
2013-05-15 15:50:00,33.96,34.01,33.94,33.97,845700.0,28.3473,28.389,28.3306,28.3556,845700.0
2013-05-16 09:30:00,34.09,34.6,34.09,34.6,2068800.0,28.4558,28.8815,28.4558,28.8815,2068800.0
2013-05-16 09:40:00,34.59,34.61,34.43,34.45,1502300.0,28.8732,28.8899,28.7396,28.7563,1502300.0
2013-05-16 09:50:00,34.44,34.6,34.42,34.45,1318900.0,28.7479,28.8815,28.7313,28.7563,1318900.0
2013-05-16 10:00:00,34.44,34.47,34.32,34.35,1027100.0,28.7479,28.773,28.6478,28.6728,1027100.0
2013-05-16 10:10:00,34.36,34.49,34.35,34.49,879500.0,28.6812,28.7897,28.6728,28.7897,879500.0
2013-05-16 10:20:00,34.49,34.56,34.45,34.55,461900.0,28.7897,28.8481,28.7563,28.8398,461900.0
2013-05-16 10:30:00,34.56,34.6,34.54,34.58,599800.0,28.8481,28.8815,28.8314,28.8648,599800.0
2013-05-16 10:40:00,34.59,34.6,34.53,34.55,535000.0,28.8732,28.8815,28.8231,28.8398,535000.0
2013-05-16 10:50:00,34.55,34.56,34.53,34.55,623800.0,28.8398,28.8481,28.8231,28.8398,623800.0
2013-05-16 11:00:00,34.54,34.56,34.46,34.47,546100.0,28.8314,28.8481,28.7646,28.773,546100.0
2013-05-16 11:10:00,34.47,34.48,34.4,34.43,646600.0,28.773,28.7813,28.7146,28.7396,646600.0
2013-05-16 11:20:00,34.43,34.45,34.4,34.44,490700.0,28.7396,28.7563,28.7146,28.7479,490700.0
2013-05-16 11:30:00,34.44,34.47,34.4,34.45,444600.0,28.7479,28.773,28.7146,28.7563,444600.0
2013-05-16 11:40:00,34.45,34.46,34.42,34.43,353700.0,28.7563,28.7646,28.7313,28.7396,353700.0
2013-05-16 11:50:00,34.43,34.44,34.39,34.41,235500.0,28.7396,28.7479,28.7062,28.7229,235500.0
2013-05-16 12:00:00,34.41,34.45,34.4,34.45,269500.0,28.7229,28.7563,28.7146,28.7563,269500.0
2013-05-16 12:10:00,34.45,34.5,34.44,34.49,279700.0,28.7563,28.798,28.7479,28.7897,279700.0
2013-05-16 12:20:00,34.49,34.49,34.46,34.48,294400.0,28.7897,28.7897,28.7646,28.7813,294400.0
2013-05-16 12:30:00,34.48,34.51,34.37,34.37,403200.0,28.7813,28.8064,28.6895,28.6895,403200.0
2013-05-16 12:40:00,34.37,34.4,34.35,34.36,309600.0,28.6895,28.7146,28.6728,28.6812,309600.0
2013-05-16 12:50:00,34.36,34.37,34.23,34.25,769600.0,28.6812,28.6895,28.5727,28.5894,769600.0
2013-05-16 13:00:00,34.25,34.42,34.24,34.42,302600.0,28.5894,28.7313,28.581,28.7313,302600.0
2013-05-16 13:10:00,34.43,34.48,34.42,34.45,315800.0,28.7396,28.7813,28.7313,28.7563,315800.0
2013-05-16 13:20:00,34.46,34.48,34.44,34.47,253300.0,28.7646,28.7813,28.7479,28.773,253300.0
2013-05-16 13:30:00,34.47,34.48,34.44,34.47,224800.0,28.773,28.7813,28.7479,28.773,224800.0
2013-05-16 13:40:00,34.47,34.47,34.43,34.44,281300.0,28.773,28.773,28.7396,28.7479,281300.0
2013-05-16 13:50:00,34.44,34.44,34.35,34.36,318200.0,28.7479,28.7479,28.6728,28.6812,318200.0
2013-05-16 14:00:00,34.36,34.45,34.36,34.45,258200.0,28.6812,28.7563,28.6812,28.7563,258200.0
2013-05-16 14:10:00,34.45,34.55,34.44,34.51,385500.0,28.7563,28.8398,28.7479,28.8064,385500.0
2013-05-16 14:20:00,34.52,34.53,34.46,34.53,348500.0,28.8147,28.8231,28.7646,28.8231,348500.0
2013-05-16 14:30:00,34.53,34.54,34.47,34.51,333800.0,28.8231,28.8314,28.773,28.8064,333800.0
2013-05-16 14:40:00,34.51,34.51,34.46,34.48,409100.0,28.8064,28.8064,28.7646,28.7813,409100.0
2013-05-16 14:50:00,34.49,34.5,34.43,34.43,332000.0,28.7897,28.798,28.7396,28.7396,332000.0
2013-05-16 15:00:00,34.43,34.5,34.43,34.49,544300.0,28.7396,28.798,28.7396,28.7897,544300.0
2013-05-16 15:10:00,34.48,34.52,34.45,34.46,395500.0,28.7813,28.8147,28.7563,28.7646,395500.0
2013-05-16 15:20:00,34.45,34.46,34.4,34.45,945200.0,28.7563,28.7646,28.7146,28.7563,945200.0
2013-05-16 15:30:00,34.45,34.46,34.34,34.34,796600.0,28.7563,28.7646,28.6645,28.6645,796600.0
2013-05-16 15:40:00,34.34,34.4,34.3,34.34,930100.0,28.6645,28.7146,28.6311,28.6645,930100.0
2013-05-16 15:50:00,34.34,34.39,34.33,34.36,1929400.0,28.6645,28.7062,28.6561,28.6812,1929400.0
2013-05-17 09:30:00,34.61,34.7,34.56,34.56,3863200.0,28.8899,28.965,28.8481,28.8481,3863200.0
2013-05-17 09:40:00,34.57,34.58,34.49,34.49,602400.0,28.8565,28.8648,28.7897,28.7897,602400.0
2013-05-17 09:50:00,34.49,34.63,34.44,34.49,479500.0,28.7897,28.9065,28.7479,28.7897,479500.0
2013-05-17 10:00:00,34.49,34.56,34.49,34.55,425600.0,28.7897,28.8481,28.7897,28.8398,425600.0
2013-05-17 10:10:00,34.55,34.55,34.51,34.53,370400.0,28.8398,28.8398,28.8064,28.8231,370400.0
2013-05-17 10:20:00,34.53,34.56,34.51,34.53,214600.0,28.8231,28.8481,28.8064,28.8231,214600.0
2013-05-17 10:30:00,34.54,34.56,34.48,34.51,322200.0,28.8314,28.8481,28.7813,28.8064,322200.0
2013-05-17 10:40:00,34.52,34.59,34.49,34.59,366700.0,28.8147,28.8732,28.7897,28.8732,366700.0
2013-05-17 10:50:00,34.59,34.65,34.58,34.65,509200.0,28.8732,28.9232,28.8648,28.9232,509200.0
2013-05-17 11:00:00,34.65,34.67,34.62,34.65,530100.0,28.9232,28.9399,28.8982,28.9232,530100.0
2013-05-17 11:10:00,34.64,34.7,34.6,34.69,464400.0,28.9149,28.965,28.8815,28.9566,464400.0
2013-05-17 11:20:00,34.68,34.75,34.68,34.74,546100.0,28.9483,29.0067,28.9483,28.9984,546100.0
2013-05-17 11:30:00,34.74,34.78,34.72,34.75,405000.0,28.9984,29.0318,28.9817,29.0067,405000.0
2013-05-17 11:40:00,34.75,34.8,34.74,34.79,514600.0,29.0067,29.0485,28.9984,29.0401,514600.0
2013-05-17 11:50:00,34.79,34.87,34.77,34.87,359300.0,29.0401,29.1069,29.0234,29.1069,359300.0
2013-05-17 12:00:00,34.87,34.89,34.83,34.89,305900.0,29.1069,29.1236,29.0735,29.1236,305900.0
2013-05-17 12:10:00,34.89,34.89,34.84,34.87,610000.0,29.1236,29.1236,29.0818,29.1069,610000.0
2013-05-17 12:20:00,34.87,34.92,34.85,34.9,437700.0,29.1069,29.1486,29.0902,29.1319,437700.0
2013-05-17 12:30:00,34.89,34.9,34.86,34.87,302200.0,29.1236,29.1319,29.0985,29.1069,302200.0
2013-05-17 12:40:00,34.87,34.89,34.84,34.84,452700.0,29.1069,29.1236,29.0818,29.0818,452700.0
2013-05-17 12:50:00,34.84,34.89,34.83,34.89,339600.0,29.0818,29.1236,29.0735,29.1236,339600.0
2013-05-17 13:00:00,34.88,34.89,34.8,34.82,365700.0,29.1152,29.1236,29.0485,29.0651,365700.0
2013-05-17 13:10:00,34.82,34.82,34.77,34.79,670300.0,29.0651,29.0651,29.0234,29.0401,670300.0
2013-05-17 13:20:00,34.79,34.85,34.77,34.8,304500.0,29.0401,29.0902,29.0234,29.0485,304500.0
2013-05-17 13:30:00,34.8,34.81,34.77,34.79,295300.0,29.0485,29.0568,29.0234,29.0401,295300.0
2013-05-17 13:40:00,34.79,34.79,34.7,34.7,256600.0,29.0401,29.0401,28.965,28.965,256600.0
2013-05-17 13:50:00,34.7,34.74,34.7,34.73,286800.0,28.965,28.9984,28.965,28.99,286800.0
2013-05-17 14:00:00,34.74,34.75,34.68,34.68,367200.0,28.9984,29.0067,28.9483,28.9483,367200.0
2013-05-17 14:10:00,34.68,34.73,34.64,34.72,574000.0,28.9483,28.99,28.9149,28.9817,574000.0
2013-05-17 14:20:00,34.72,34.76,34.69,34.73,249200.0,28.9817,29.0151,28.9566,28.99,249200.0
2013-05-17 14:30:00,34.73,34.78,34.73,34.76,250600.0,28.99,29.0318,28.99,29.0151,250600.0
2013-05-17 14:40:00,34.77,34.78,34.75,34.77,412200.0,29.0234,29.0318,29.0067,29.0234,412200.0
2013-05-17 14:50:00,34.78,34.82,34.77,34.82,692400.0,29.0318,29.0651,29.0234,29.0651,692400.0
2013-05-17 15:00:00,34.82,34.86,34.77,34.83,897800.0,29.0651,29.0985,29.0234,29.0735,897800.0
2013-05-17 15:10:00,34.84,34.89,34.82,34.89,343400.0,29.0818,29.1236,29.0651,29.1236,343400.0
2013-05-17 15:20:00,34.89,34.95,34.87,34.93,531800.0,29.1236,29.1737,29.1069,29.157,531800.0
2013-05-17 15:30:00,34.93,34.95,34.91,34.93,518600.0,29.157,29.1737,29.1403,29.157,518600.0
2013-05-17 15:40:00,34.93,34.94,34.81,34.93,861300.0,29.157,29.1653,29.0568,29.157,861300.0
2013-05-17 15:50:00,34.93,35.02,34.93,35.01,2616600.0,29.157,29.2321,29.157,29.2237,2616600.0
2013-05-20 09:30:00,34.81,34.92,34.8,34.81,929600.0,29.0568,29.1486,29.0485,29.0568,929600.0
2013-05-20 09:40:00,34.81,34.83,34.66,34.67,705800.0,29.0568,29.0735,28.9316,28.9399,705800.0
2013-05-20 09:50:00,34.66,34.71,34.56,34.65,828500.0,28.9316,28.9733,28.8481,28.9232,828500.0
2013-05-20 10:00:00,34.65,34.76,34.65,34.75,604300.0,28.9232,29.0151,28.9232,29.0067,604300.0
2013-05-20 10:10:00,34.74,34.75,34.71,34.71,556600.0,28.9984,29.0067,28.9733,28.9733,556600.0
2013-05-20 10:20:00,34.72,34.82,34.7,34.82,751700.0,28.9817,29.0651,28.965,29.0651,751700.0
2013-05-20 10:30:00,34.82,34.85,34.8,34.85,401000.0,29.0651,29.0902,29.0485,29.0902,401000.0
2013-05-20 10:40:00,34.85,34.91,34.83,34.83,414200.0,29.0902,29.1403,29.0735,29.0735,414200.0
2013-05-20 10:50:00,34.83,34.84,34.79,34.82,335500.0,29.0735,29.0818,29.0401,29.0651,335500.0
2013-05-20 11:00:00,34.83,34.95,34.83,34.95,238100.0,29.0735,29.1737,29.0735,29.1737,238100.0
2013-05-20 11:10:00,34.94,35.03,34.92,35.02,539800.0,29.1653,29.2404,29.1486,29.2321,539800.0
2013-05-20 11:20:00,35.02,35.02,34.98,34.99,444200.0,29.2321,29.2321,29.1987,29.207,444200.0
2013-05-20 11:30:00,35.0,35.01,34.96,35.0,285500.0,29.2154,29.2237,29.182,29.2154,285500.0
2013-05-20 11:40:00,35.0,35.03,34.98,34.98,260900.0,29.2154,29.2404,29.1987,29.1987,260900.0
2013-05-20 11:50:00,34.98,35.01,34.97,34.98,246700.0,29.1987,29.2237,29.1904,29.1987,246700.0
2013-05-20 12:00:00,34.98,35.01,34.98,35.01,140200.0,29.1987,29.2237,29.1987,29.2237,140200.0
2013-05-20 12:10:00,35.01,35.01,34.95,34.95,274800.0,29.2237,29.2237,29.1737,29.1737,274800.0
2013-05-20 12:20:00,34.95,34.96,34.92,34.93,183100.0,29.1737,29.182,29.1486,29.157,183100.0
2013-05-20 12:30:00,34.93,34.94,34.89,34.9,247700.0,29.157,29.1653,29.1236,29.1319,247700.0
2013-05-20 12:40:00,34.9,34.93,34.86,34.88,188900.0,29.1319,29.157,29.0985,29.1152,188900.0
2013-05-20 12:50:00,34.89,34.95,34.89,34.91,182300.0,29.1236,29.1737,29.1236,29.1403,182300.0
2013-05-20 13:00:00,34.91,34.95,34.89,34.95,144000.0,29.1403,29.1737,29.1236,29.1737,144000.0
2013-05-20 13:10:00,34.95,34.96,34.8,34.81,323000.0,29.1737,29.182,29.0485,29.0568,323000.0
2013-05-20 13:20:00,34.8,34.84,34.79,34.84,329600.0,29.0485,29.0818,29.0401,29.0818,329600.0
2013-05-20 13:30:00,34.84,34.88,34.83,34.83,244500.0,29.0818,29.1152,29.0735,29.0735,244500.0
2013-05-20 13:40:00,34.83,34.86,34.78,34.85,280500.0,29.0735,29.0985,29.0318,29.0902,280500.0
2013-05-20 13:50:00,34.85,34.9,34.78,34.8,292100.0,29.0902,29.1319,29.0318,29.0485,292100.0
2013-05-20 14:00:00,34.81,34.81,34.69,34.71,523500.0,29.0568,29.0568,28.9566,28.9733,523500.0
2013-05-20 14:10:00,34.71,34.8,34.7,34.8,381300.0,28.9733,29.0485,28.965,29.0485,381300.0
2013-05-20 14:20:00,34.8,34.9,34.77,34.89,227500.0,29.0485,29.1319,29.0234,29.1236,227500.0
2013-05-20 14:30:00,34.9,34.92,34.84,34.84,213500.0,29.1319,29.1486,29.0818,29.0818,213500.0
2013-05-20 14:40:00,34.84,34.85,34.77,34.85,214400.0,29.0818,29.0902,29.0234,29.0902,214400.0
2013-05-20 14:50:00,34.85,34.88,34.84,34.85,245800.0,29.0902,29.1152,29.0818,29.0902,245800.0
2013-05-20 15:00:00,34.85,34.93,34.85,34.92,354300.0,29.0902,29.157,29.0902,29.1486,354300.0
2013-05-20 15:10:00,34.92,34.94,34.89,34.93,210200.0,29.1486,29.1653,29.1236,29.157,210200.0
2013-05-20 15:20:00,34.93,34.93,34.87,34.92,309300.0,29.157,29.157,29.1069,29.1486,309300.0
2013-05-20 15:30:00,34.91,34.92,34.85,34.89,900600.0,29.1403,29.1486,29.0902,29.1236,900600.0
2013-05-20 15:40:00,34.88,34.91,34.83,34.89,617100.0,29.1152,29.1403,29.0735,29.1236,617100.0
2013-05-20 15:50:00,34.89,34.92,34.85,34.91,1302800.0,29.1236,29.1486,29.0902,29.1403,1302800.0
2013-05-21 09:30:00,34.9,35.03,34.9,35.02,817100.0,29.1319,29.2404,29.1319,29.2321,817100.0
2013-05-21 09:40:00,35.01,35.19,35.0,35.19,601300.0,29.2237,29.374,29.2154,29.374,601300.0
2013-05-21 09:50:00,35.18,35.21,35.12,35.17,362100.0,29.3656,29.3907,29.3156,29.3573,362100.0
2013-05-21 10:00:00,35.17,35.18,35.1,35.1,502100.0,29.3573,29.3656,29.2989,29.2989,502100.0
2013-05-21 10:10:00,35.1,35.11,35.02,35.09,578800.0,29.2989,29.3072,29.2321,29.2905,578800.0
2013-05-21 10:20:00,35.09,35.09,35.02,35.07,887900.0,29.2905,29.2905,29.2321,29.2738,887900.0
2013-05-21 10:30:00,35.08,35.1,34.98,35.07,419800.0,29.2822,29.2989,29.1987,29.2738,419800.0
2013-05-21 10:40:00,35.07,35.08,35.02,35.07,238700.0,29.2738,29.2822,29.2321,29.2738,238700.0
2013-05-21 10:50:00,35.08,35.11,35.05,35.1,305600.0,29.2822,29.3072,29.2571,29.2989,305600.0
2013-05-21 11:00:00,35.1,35.2,35.08,35.17,516700.0,29.2989,29.3823,29.2822,29.3573,516700.0
2013-05-21 11:10:00,35.17,35.22,35.16,35.22,397300.0,29.3573,29.399,29.349,29.399,397300.0
2013-05-21 11:20:00,35.21,35.24,35.18,35.23,560000.0,29.3907,29.4157,29.3656,29.4074,560000.0
2013-05-21 11:30:00,35.23,35.27,35.2,35.26,478000.0,29.4074,29.4408,29.3823,29.4324,478000.0
2013-05-21 11:40:00,35.26,35.3,35.25,35.28,362800.0,29.4324,29.4658,29.4241,29.4491,362800.0
2013-05-21 11:50:00,35.29,35.3,35.24,35.26,361400.0,29.4575,29.4658,29.4157,29.4324,361400.0
2013-05-21 12:00:00,35.27,35.32,35.24,35.29,579100.0,29.4408,29.4825,29.4157,29.4575,579100.0
2013-05-21 12:10:00,35.29,35.3,35.26,35.27,494800.0,29.4575,29.4658,29.4324,29.4408,494800.0
2013-05-21 12:20:00,35.27,35.32,35.25,35.3,503000.0,29.4408,29.4825,29.4241,29.4658,503000.0
2013-05-21 12:30:00,35.3,35.31,35.26,35.26,129500.0,29.4658,29.4742,29.4324,29.4324,129500.0
2013-05-21 12:40:00,35.26,35.27,35.22,35.26,262600.0,29.4324,29.4408,29.399,29.4324,262600.0
2013-05-21 12:50:00,35.26,35.27,35.21,35.21,321400.0,29.4324,29.4408,29.3907,29.3907,321400.0
2013-05-21 13:00:00,35.21,35.3,35.21,35.25,468000.0,29.3907,29.4658,29.3907,29.4241,468000.0
2013-05-21 13:10:00,35.26,35.28,35.24,35.26,386400.0,29.4324,29.4491,29.4157,29.4324,386400.0
2013-05-21 13:20:00,35.26,35.27,35.22,35.26,341500.0,29.4324,29.4408,29.399,29.4324,341500.0
2013-05-21 13:30:00,35.25,35.27,35.22,35.23,190000.0,29.4241,29.4408,29.399,29.4074,190000.0
2013-05-21 13:40:00,35.22,35.25,35.18,35.2,353600.0,29.399,29.4241,29.3656,29.3823,353600.0
2013-05-21 13:50:00,35.21,35.25,35.2,35.22,297300.0,29.3907,29.4241,29.3823,29.399,297300.0
2013-05-21 14:00:00,35.21,35.24,35.2,35.23,206700.0,29.3907,29.4157,29.3823,29.4074,206700.0
2013-05-21 14:10:00,35.23,35.25,35.2,35.21,471100.0,29.4074,29.4241,29.3823,29.3907,471100.0
2013-05-21 14:20:00,35.21,35.25,35.19,35.21,202300.0,29.3907,29.4241,29.374,29.3907,202300.0
2013-05-21 14:30:00,35.21,35.22,35.17,35.19,271000.0,29.3907,29.399,29.3573,29.374,271000.0
2013-05-21 14:40:00,35.2,35.23,35.18,35.22,625900.0,29.3823,29.4074,29.3656,29.399,625900.0
2013-05-21 14:50:00,35.23,35.27,35.22,35.25,372200.0,29.4074,29.4408,29.399,29.4241,372200.0
2013-05-21 15:00:00,35.25,35.26,35.19,35.2,407000.0,29.4241,29.4324,29.374,29.3823,407000.0
2013-05-21 15:10:00,35.2,35.23,35.18,35.19,419400.0,29.3823,29.4074,29.3656,29.374,419400.0
2013-05-21 15:20:00,35.19,35.22,35.19,35.19,278400.0,29.374,29.399,29.374,29.374,278400.0
2013-05-21 15:30:00,35.19,35.2,35.15,35.2,556600.0,29.374,29.3823,29.3406,29.3823,556600.0
2013-05-21 15:40:00,35.2,35.23,35.13,35.13,467700.0,29.3823,29.4074,29.3239,29.3239,467700.0
2013-05-21 15:50:00,35.13,35.16,35.09,35.1,1682800.0,29.3239,29.349,29.2905,29.2989,1682800.0
2013-05-22 09:30:00,35.07,35.15,34.41,34.49,2067600.0,29.2738,29.3406,28.7229,28.7897,2067600.0
2013-05-22 09:40:00,34.5,34.65,34.2,34.46,1549000.0,28.798,28.9232,28.5476,28.7646,1549000.0
2013-05-22 09:50:00,34.46,34.6,34.45,34.5,902300.0,28.7646,28.8815,28.7563,28.798,902300.0
2013-05-22 10:00:00,34.51,34.67,34.5,34.66,1125600.0,28.8064,28.9399,28.798,28.9316,1125600.0
2013-05-22 10:10:00,34.66,34.89,34.66,34.83,1049700.0,28.9316,29.1236,28.9316,29.0735,1049700.0
2013-05-22 10:20:00,34.83,34.87,34.7,34.81,831200.0,29.0735,29.1069,28.965,29.0568,831200.0
2013-05-22 10:30:00,34.8,34.83,34.46,34.48,1001400.0,29.0485,29.0735,28.7646,28.7813,1001400.0
2013-05-22 10:40:00,34.48,34.64,34.48,34.53,694100.0,28.7813,28.9149,28.7813,28.8231,694100.0
2013-05-22 10:50:00,34.53,34.59,34.43,34.43,629500.0,28.8231,28.8732,28.7396,28.7396,629500.0
2013-05-22 11:00:00,34.44,34.44,34.34,34.41,1096400.0,28.7479,28.7479,28.6645,28.7229,1096400.0
2013-05-22 11:10:00,34.42,34.5,34.4,34.45,660100.0,28.7313,28.798,28.7146,28.7563,660100.0
2013-05-22 11:20:00,34.45,34.47,34.41,34.42,465500.0,28.7563,28.773,28.7229,28.7313,465500.0
2013-05-22 11:30:00,34.44,34.49,34.42,34.44,521700.0,28.7479,28.7897,28.7313,28.7479,521700.0
2013-05-22 11:40:00,34.43,34.51,34.43,34.49,368200.0,28.7396,28.8064,28.7396,28.7897,368200.0
2013-05-22 11:50:00,34.49,34.57,34.47,34.52,596400.0,28.7897,28.8565,28.773,28.8147,596400.0
2013-05-22 12:00:00,34.52,34.62,34.52,34.59,315700.0,28.8147,28.8982,28.8147,28.8732,315700.0
2013-05-22 12:10:00,34.59,34.62,34.55,34.58,360400.0,28.8732,28.8982,28.8398,28.8648,360400.0
2013-05-22 12:20:00,34.58,34.67,34.56,34.57,368800.0,28.8648,28.9399,28.8481,28.8565,368800.0
2013-05-22 12:30:00,34.58,34.59,34.52,34.54,343300.0,28.8648,28.8732,28.8147,28.8314,343300.0
2013-05-22 12:40:00,34.55,34.6,34.5,34.56,311700.0,28.8398,28.8815,28.798,28.8481,311700.0
2013-05-22 12:50:00,34.57,34.62,34.54,34.54,581200.0,28.8565,28.8982,28.8314,28.8314,581200.0
2013-05-22 13:00:00,34.54,34.55,34.45,34.47,580500.0,28.8314,28.8398,28.7563,28.773,580500.0
2013-05-22 13:10:00,34.46,34.47,34.41,34.44,466000.0,28.7646,28.773,28.7229,28.7479,466000.0
2013-05-22 13:20:00,34.44,34.45,34.39,34.4,524700.0,28.7479,28.7563,28.7062,28.7146,524700.0
2013-05-22 13:30:00,34.39,34.43,34.17,34.32,1217700.0,28.7062,28.7396,28.5226,28.6478,1217700.0
2013-05-22 13:40:00,34.32,34.32,34.17,34.22,714600.0,28.6478,28.6478,28.5226,28.5643,714600.0
2013-05-22 13:50:00,34.22,34.29,34.22,34.29,434600.0,28.5643,28.6227,28.5643,28.6227,434600.0
2013-05-22 14:00:00,34.28,34.33,34.14,34.23,1028700.0,28.6144,28.6561,28.4975,28.5727,1028700.0
2013-05-22 14:10:00,34.23,34.24,34.07,34.18,785900.0,28.5727,28.581,28.4391,28.5309,785900.0
2013-05-22 14:20:00,34.18,34.22,34.14,34.16,589000.0,28.5309,28.5643,28.4975,28.5142,589000.0
2013-05-22 14:30:00,34.16,34.2,34.08,34.15,541000.0,28.5142,28.5476,28.4474,28.5059,541000.0
2013-05-22 14:40:00,34.15,34.26,34.08,34.26,496000.0,28.5059,28.5977,28.4474,28.5977,496000.0
2013-05-22 14:50:00,34.26,34.27,34.16,34.2,649500.0,28.5977,28.606,28.5142,28.5476,649500.0
2013-05-22 15:00:00,34.2,34.2,34.1,34.14,493500.0,28.5476,28.5476,28.4641,28.4975,493500.0
2013-05-22 15:10:00,34.13,34.14,34.05,34.06,549300.0,28.4892,28.4975,28.4224,28.4308,549300.0
2013-05-22 15:20:00,34.05,34.05,33.99,34.0,1309400.0,28.4224,28.4224,28.3723,28.3807,1309400.0
2013-05-22 15:30:00,33.99,34.01,33.95,33.96,1051000.0,28.3723,28.389,28.3389,28.3473,1051000.0
2013-05-22 15:40:00,33.97,34.01,33.92,33.99,1128900.0,28.3556,28.389,28.3139,28.3723,1128900.0
2013-05-22 15:50:00,34.0,34.12,34.0,34.12,2870200.0,28.3807,28.4808,28.3807,28.4808,2870200.0
2013-05-23 09:30:00,33.94,34.19,33.86,34.15,1741100.0,28.3306,28.5393,28.2638,28.5059,1741100.0
2013-05-23 09:40:00,34.14,34.23,33.98,34.07,1062500.0,28.4975,28.5727,28.364,28.4391,1062500.0
2013-05-23 09:50:00,34.07,34.19,34.02,34.17,706600.0,28.4391,28.5393,28.3974,28.5226,706600.0
2013-05-23 10:00:00,34.18,34.28,34.08,34.2,971300.0,28.5309,28.6144,28.4474,28.5476,971300.0
2013-05-23 10:10:00,34.19,34.27,34.15,34.18,1135600.0,28.5393,28.606,28.5059,28.5309,1135600.0
2013-05-23 10:20:00,34.19,34.25,34.14,34.15,937200.0,28.5393,28.5894,28.4975,28.5059,937200.0
2013-05-23 10:30:00,34.15,34.23,34.14,34.15,575100.0,28.5059,28.5727,28.4975,28.5059,575100.0
2013-05-23 10:40:00,34.16,34.17,34.11,34.15,370100.0,28.5142,28.5226,28.4725,28.5059,370100.0
2013-05-23 10:50:00,34.15,34.27,34.13,34.14,359700.0,28.5059,28.606,28.4892,28.4975,359700.0
2013-05-23 11:00:00,34.15,34.22,34.13,34.19,366200.0,28.5059,28.5643,28.4892,28.5393,366200.0
2013-05-23 11:10:00,34.2,34.28,34.19,34.27,213000.0,28.5476,28.6144,28.5393,28.606,213000.0
2013-05-23 11:20:00,34.28,34.32,34.25,34.25,392500.0,28.6144,28.6478,28.5894,28.5894,392500.0
2013-05-23 11:30:00,34.25,34.32,34.24,34.31,246900.0,28.5894,28.6478,28.581,28.6394,246900.0
2013-05-23 11:40:00,34.31,34.31,34.24,34.31,291700.0,28.6394,28.6394,28.581,28.6394,291700.0
2013-05-23 11:50:00,34.31,34.37,34.3,34.33,272200.0,28.6394,28.6895,28.6311,28.6561,272200.0
2013-05-23 12:00:00,34.34,34.39,34.28,34.28,573500.0,28.6645,28.7062,28.6144,28.6144,573500.0
2013-05-23 12:10:00,34.28,34.33,34.28,34.3,232700.0,28.6144,28.6561,28.6144,28.6311,232700.0
2013-05-23 12:20:00,34.3,34.33,34.26,34.27,199600.0,28.6311,28.6561,28.5977,28.606,199600.0
2013-05-23 12:30:00,34.26,34.27,34.2,34.22,267600.0,28.5977,28.606,28.5476,28.5643,267600.0
2013-05-23 12:40:00,34.22,34.25,34.17,34.2,401000.0,28.5643,28.5894,28.5226,28.5476,401000.0
2013-05-23 12:50:00,34.2,34.25,34.14,34.23,398400.0,28.5476,28.5894,28.4975,28.5727,398400.0
2013-05-23 13:00:00,34.22,34.26,34.2,34.23,215200.0,28.5643,28.5977,28.5476,28.5727,215200.0
2013-05-23 13:10:00,34.23,34.25,34.2,34.23,128600.0,28.5727,28.5894,28.5476,28.5727,128600.0
2013-05-23 13:20:00,34.22,34.25,34.2,34.2,225400.0,28.5643,28.5894,28.5476,28.5476,225400.0
2013-05-23 13:30:00,34.2,34.24,34.2,34.23,218000.0,28.5476,28.581,28.5476,28.5727,218000.0
2013-05-23 13:40:00,34.23,34.24,34.2,34.23,230500.0,28.5727,28.581,28.5476,28.5727,230500.0
2013-05-23 13:50:00,34.23,34.29,34.21,34.28,288300.0,28.5727,28.6227,28.556,28.6144,288300.0
2013-05-23 14:00:00,34.27,34.33,34.25,34.33,297500.0,28.606,28.6561,28.5894,28.6561,297500.0
2013-05-23 14:10:00,34.32,34.36,34.3,34.35,288200.0,28.6478,28.6812,28.6311,28.6728,288200.0
2013-05-23 14:20:00,34.35,34.36,34.3,34.31,233700.0,28.6728,28.6812,28.6311,28.6394,233700.0
2013-05-23 14:30:00,34.31,34.33,34.3,34.33,325200.0,28.6394,28.6561,28.6311,28.6561,325200.0
2013-05-23 14:40:00,34.33,34.41,34.33,34.38,526000.0,28.6561,28.7229,28.6561,28.6979,526000.0
2013-05-23 14:50:00,34.37,34.41,34.34,34.34,290200.0,28.6895,28.7229,28.6645,28.6645,290200.0
2013-05-23 15:00:00,34.34,34.36,34.3,34.3,491000.0,28.6645,28.6812,28.6311,28.6311,491000.0
2013-05-23 15:10:00,34.3,34.32,34.23,34.25,468400.0,28.6311,28.6478,28.5727,28.5894,468400.0
2013-05-23 15:20:00,34.25,34.3,34.22,34.26,436000.0,28.5894,28.6311,28.5643,28.5977,436000.0
2013-05-23 15:30:00,34.26,34.27,34.21,34.24,518400.0,28.5977,28.606,28.556,28.581,518400.0
2013-05-23 15:40:00,34.24,34.27,34.21,34.24,534300.0,28.581,28.606,28.556,28.581,534300.0
2013-05-23 15:50:00,34.24,34.32,34.22,34.24,1267000.0,28.581,28.6478,28.5643,28.581,1267000.0
2013-05-24 09:30:00,33.69,33.97,33.66,33.86,1425300.0,28.1219,28.3556,28.0969,28.2638,1425300.0
2013-05-24 09:40:00,33.86,33.94,33.72,33.74,1112000.0,28.2638,28.3306,28.1469,28.1636,1112000.0
2013-05-24 09:50:00,33.73,33.73,33.55,33.59,1111800.0,28.1553,28.1553,28.005,28.0384,1111800.0
2013-05-24 10:00:00,33.58,33.63,33.42,33.62,1266100.0,28.0301,28.0718,27.8965,28.0635,1266100.0
2013-05-24 10:10:00,33.61,33.61,33.45,33.52,630000.0,28.0551,28.0551,27.9216,27.98,630000.0
2013-05-24 10:20:00,33.51,33.55,33.46,33.5,626800.0,27.9717,28.005,27.9299,27.9633,626800.0
2013-05-24 10:30:00,33.5,33.64,33.5,33.6,899200.0,27.9633,28.0802,27.9633,28.0468,899200.0
2013-05-24 10:40:00,33.59,33.65,33.58,33.59,406400.0,28.0384,28.0885,28.0301,28.0384,406400.0
2013-05-24 10:50:00,33.6,33.65,33.58,33.65,400500.0,28.0468,28.0885,28.0301,28.0885,400500.0
2013-05-24 11:00:00,33.65,33.71,33.61,33.7,319400.0,28.0885,28.1386,28.0551,28.1303,319400.0
2013-05-24 11:10:00,33.7,33.75,33.68,33.72,505700.0,28.1303,28.172,28.1136,28.1469,505700.0
2013-05-24 11:20:00,33.72,33.74,33.63,33.67,376100.0,28.1469,28.1636,28.0718,28.1052,376100.0
2013-05-24 11:30:00,33.67,33.76,33.65,33.76,285400.0,28.1052,28.1803,28.0885,28.1803,285400.0
2013-05-24 11:40:00,33.75,33.82,33.75,33.8,570700.0,28.172,28.2304,28.172,28.2137,570700.0
2013-05-24 11:50:00,33.79,33.83,33.78,33.8,747400.0,28.2054,28.2388,28.197,28.2137,747400.0
2013-05-24 12:00:00,33.81,33.85,33.77,33.79,416400.0,28.2221,28.2555,28.1887,28.2054,416400.0
2013-05-24 12:10:00,33.79,33.86,33.79,33.86,305800.0,28.2054,28.2638,28.2054,28.2638,305800.0
2013-05-24 12:20:00,33.86,33.94,33.84,33.93,610600.0,28.2638,28.3306,28.2471,28.3222,610600.0
2013-05-24 12:30:00,33.92,33.93,33.88,33.92,873900.0,28.3139,28.3222,28.2805,28.3139,873900.0
2013-05-24 12:40:00,33.92,33.97,33.9,33.93,314000.0,28.3139,28.3556,28.2972,28.3222,314000.0
2013-05-24 12:50:00,33.93,34.0,33.93,34.0,300400.0,28.3222,28.3807,28.3222,28.3807,300400.0
2013-05-24 13:00:00,34.0,34.02,33.98,34.01,370000.0,28.3807,28.3974,28.364,28.389,370000.0
2013-05-24 13:10:00,34.01,34.07,33.98,34.06,259000.0,28.389,28.4391,28.364,28.4308,259000.0
2013-05-24 13:20:00,34.06,34.08,34.04,34.06,174100.0,28.4308,28.4474,28.4141,28.4308,174100.0
2013-05-24 13:30:00,34.07,34.11,34.03,34.04,343900.0,28.4391,28.4725,28.4057,28.4141,343900.0
2013-05-24 13:40:00,34.04,34.04,34.0,34.02,193700.0,28.4141,28.4141,28.3807,28.3974,193700.0
2013-05-24 13:50:00,34.01,34.07,34.0,34.06,176400.0,28.389,28.4391,28.3807,28.4308,176400.0
2013-05-24 14:00:00,34.07,34.1,34.04,34.09,251500.0,28.4391,28.4641,28.4141,28.4558,251500.0
2013-05-24 14:10:00,34.09,34.14,34.07,34.13,358100.0,28.4558,28.4975,28.4391,28.4892,358100.0
2013-05-24 14:20:00,34.12,34.12,34.05,34.07,217500.0,28.4808,28.4808,28.4224,28.4391,217500.0
2013-05-24 14:30:00,34.06,34.07,33.97,34.0,497100.0,28.4308,28.4391,28.3556,28.3807,497100.0
2013-05-24 14:40:00,33.99,34.05,33.96,34.02,372300.0,28.3723,28.4224,28.3473,28.3974,372300.0
2013-05-24 14:50:00,34.02,34.06,33.99,33.99,287000.0,28.3974,28.4308,28.3723,28.3723,287000.0
2013-05-24 15:00:00,33.99,34.01,33.98,33.99,386600.0,28.3723,28.389,28.364,28.3723,386600.0
2013-05-24 15:10:00,33.99,34.0,33.94,33.95,319500.0,28.3723,28.3807,28.3306,28.3389,319500.0
2013-05-24 15:20:00,33.95,33.98,33.93,33.95,503600.0,28.3389,28.364,28.3222,28.3389,503600.0
2013-05-24 15:30:00,33.95,33.98,33.92,33.95,504100.0,28.3389,28.364,28.3139,28.3389,504100.0
2013-05-24 15:40:00,33.95,33.95,33.9,33.94,525500.0,28.3389,28.3389,28.2972,28.3306,525500.0
2013-05-24 15:50:00,33.94,34.06,33.91,34.06,1229000.0,28.3306,28.4308,28.3055,28.4308,1229000.0
2013-05-28 09:30:00,34.67,34.78,34.45,34.6,1406200.0,28.9399,29.0318,28.7563,28.8815,1406200.0
2013-05-28 09:40:00,34.61,34.62,34.49,34.6,709800.0,28.8899,28.8982,28.7897,28.8815,709800.0
2013-05-28 09:50:00,34.61,34.63,34.48,34.62,798100.0,28.8899,28.9065,28.7813,28.8982,798100.0
2013-05-28 10:00:00,34.64,34.72,34.61,34.67,684300.0,28.9149,28.9817,28.8899,28.9399,684300.0
2013-05-28 10:10:00,34.67,34.68,34.61,34.66,527000.0,28.9399,28.9483,28.8899,28.9316,527000.0
2013-05-28 10:20:00,34.66,34.7,34.63,34.69,699000.0,28.9316,28.965,28.9065,28.9566,699000.0
2013-05-28 10:30:00,34.68,34.69,34.63,34.65,323700.0,28.9483,28.9566,28.9065,28.9232,323700.0
2013-05-28 10:40:00,34.65,34.66,34.62,34.66,524700.0,28.9232,28.9316,28.8982,28.9316,524700.0
2013-05-28 10:50:00,34.66,34.66,34.57,34.61,391800.0,28.9316,28.9316,28.8565,28.8899,391800.0
2013-05-28 11:00:00,34.62,34.63,34.55,34.58,347800.0,28.8982,28.9065,28.8398,28.8648,347800.0
2013-05-28 11:10:00,34.58,34.65,34.56,34.62,286500.0,28.8648,28.9232,28.8481,28.8982,286500.0
2013-05-28 11:20:00,34.62,34.66,34.62,34.65,284700.0,28.8982,28.9316,28.8982,28.9232,284700.0
2013-05-28 11:30:00,34.65,34.66,34.56,34.59,366800.0,28.9232,28.9316,28.8481,28.8732,366800.0
2013-05-28 11:40:00,34.59,34.6,34.55,34.57,248500.0,28.8732,28.8815,28.8398,28.8565,248500.0
2013-05-28 11:50:00,34.58,34.63,34.55,34.56,637300.0,28.8648,28.9065,28.8398,28.8481,637300.0
2013-05-28 12:00:00,34.56,34.59,34.55,34.58,165900.0,28.8481,28.8732,28.8398,28.8648,165900.0
2013-05-28 12:10:00,34.58,34.62,34.55,34.61,259400.0,28.8648,28.8982,28.8398,28.8899,259400.0
2013-05-28 12:20:00,34.62,34.63,34.54,34.58,212700.0,28.8982,28.9065,28.8314,28.8648,212700.0
2013-05-28 12:30:00,34.57,34.58,34.51,34.55,212300.0,28.8565,28.8648,28.8064,28.8398,212300.0
2013-05-28 12:40:00,34.55,34.58,34.54,34.55,234900.0,28.8398,28.8648,28.8314,28.8398,234900.0
2013-05-28 12:50:00,34.55,34.56,34.51,34.53,205900.0,28.8398,28.8481,28.8064,28.8231,205900.0
2013-05-28 13:00:00,34.53,34.58,34.52,34.54,138700.0,28.8231,28.8648,28.8147,28.8314,138700.0
2013-05-28 13:10:00,34.54,34.56,34.51,34.55,155200.0,28.8314,28.8481,28.8064,28.8398,155200.0
2013-05-28 13:20:00,34.55,34.55,34.47,34.48,255600.0,28.8398,28.8398,28.773,28.7813,255600.0
2013-05-28 13:30:00,34.49,34.5,34.41,34.45,344800.0,28.7897,28.798,28.7229,28.7563,344800.0
2013-05-28 13:40:00,34.44,34.44,34.36,34.4,191400.0,28.7479,28.7479,28.6812,28.7146,191400.0
2013-05-28 13:50:00,34.4,34.4,34.28,34.31,377700.0,28.7146,28.7146,28.6144,28.6394,377700.0
2013-05-28 14:00:00,34.3,34.38,34.26,34.38,314600.0,28.6311,28.6979,28.5977,28.6979,314600.0
2013-05-28 14:10:00,34.38,34.5,34.35,34.49,450500.0,28.6979,28.798,28.6728,28.7897,450500.0
2013-05-28 14:20:00,34.49,34.53,34.46,34.52,279000.0,28.7897,28.8231,28.7646,28.8147,279000.0
2013-05-28 14:30:00,34.52,34.55,34.44,34.45,523800.0,28.8147,28.8398,28.7479,28.7563,523800.0
2013-05-28 14:40:00,34.45,34.52,34.45,34.52,290500.0,28.7563,28.8147,28.7563,28.8147,290500.0
2013-05-28 14:50:00,34.51,34.57,34.5,34.51,311100.0,28.8064,28.8565,28.798,28.8064,311100.0
2013-05-28 15:00:00,34.52,34.59,34.52,34.59,258300.0,28.8147,28.8732,28.8147,28.8732,258300.0
2013-05-28 15:10:00,34.59,34.64,34.58,34.64,441300.0,28.8732,28.9149,28.8648,28.9149,441300.0
2013-05-28 15:20:00,34.63,34.65,34.6,34.65,411400.0,28.9065,28.9232,28.8815,28.9232,411400.0
2013-05-28 15:30:00,34.64,34.69,34.62,34.69,463800.0,28.9149,28.9566,28.8982,28.9566,463800.0
2013-05-28 15:40:00,34.69,34.73,34.62,34.64,798900.0,28.9566,28.99,28.8982,28.9149,798900.0
2013-05-28 15:50:00,34.64,34.64,34.52,34.53,1444600.0,28.9149,28.9149,28.8147,28.8231,1444600.0
2013-05-29 09:30:00,34.4,34.53,34.27,34.31,742900.0,28.7146,28.8231,28.606,28.6394,742900.0
2013-05-29 09:40:00,34.32,34.34,34.19,34.21,489300.0,28.6478,28.6645,28.5393,28.556,489300.0
2013-05-29 09:50:00,34.22,34.24,34.15,34.16,411200.0,28.5643,28.581,28.5059,28.5142,411200.0
2013-05-29 10:00:00,34.16,34.29,34.14,34.22,490200.0,28.5142,28.6227,28.4975,28.5643,490200.0
2013-05-29 10:10:00,34.22,34.28,34.2,34.27,432800.0,28.5643,28.6144,28.5476,28.606,432800.0
2013-05-29 10:20:00,34.26,34.27,34.15,34.2,583700.0,28.5977,28.606,28.5059,28.5476,583700.0
2013-05-29 10:30:00,34.2,34.23,34.17,34.2,484500.0,28.5476,28.5727,28.5226,28.5476,484500.0
2013-05-29 10:40:00,34.2,34.23,34.15,34.17,598600.0,28.5476,28.5727,28.5059,28.5226,598600.0
2013-05-29 10:50:00,34.17,34.17,34.13,34.16,377600.0,28.5226,28.5226,28.4892,28.5142,377600.0
2013-05-29 11:00:00,34.15,34.2,34.12,34.16,400900.0,28.5059,28.5476,28.4808,28.5142,400900.0
2013-05-29 11:10:00,34.16,34.2,34.16,34.18,331500.0,28.5142,28.5476,28.5142,28.5309,331500.0
2013-05-29 11:20:00,34.18,34.26,34.18,34.23,350100.0,28.5309,28.5977,28.5309,28.5727,350100.0
2013-05-29 11:30:00,34.23,34.25,34.18,34.18,285700.0,28.5727,28.5894,28.5309,28.5309,285700.0
2013-05-29 11:40:00,34.19,34.21,34.17,34.21,241400.0,28.5393,28.556,28.5226,28.556,241400.0
2013-05-29 11:50:00,34.21,34.26,34.2,34.24,124500.0,28.556,28.5977,28.5476,28.581,124500.0
2013-05-29 12:00:00,34.25,34.3,34.22,34.24,161400.0,28.5894,28.6311,28.5643,28.581,161400.0
2013-05-29 12:10:00,34.24,34.28,34.22,34.27,220900.0,28.581,28.6144,28.5643,28.606,220900.0
2013-05-29 12:20:00,34.27,34.27,34.21,34.22,159300.0,28.606,28.606,28.556,28.5643,159300.0
2013-05-29 12:30:00,34.22,34.25,34.2,34.23,143100.0,28.5643,28.5894,28.5476,28.5727,143100.0
2013-05-29 12:40:00,34.24,34.26,34.19,34.2,189000.0,28.581,28.5977,28.5393,28.5476,189000.0
2013-05-29 12:50:00,34.21,34.24,34.18,34.21,154400.0,28.556,28.581,28.5309,28.556,154400.0
2013-05-29 13:00:00,34.21,34.27,34.2,34.26,183500.0,28.556,28.606,28.5476,28.5977,183500.0
2013-05-29 13:10:00,34.25,34.26,34.19,34.26,167200.0,28.5894,28.5977,28.5393,28.5977,167200.0
2013-05-29 13:20:00,34.26,34.36,34.25,34.36,233000.0,28.5977,28.6812,28.5894,28.6812,233000.0
2013-05-29 13:30:00,34.36,34.4,34.32,34.4,225100.0,28.6812,28.7146,28.6478,28.7146,225100.0
2013-05-29 13:40:00,34.39,34.43,34.37,34.4,244700.0,28.7062,28.7396,28.6895,28.7146,244700.0
2013-05-29 13:50:00,34.41,34.52,34.41,34.49,443200.0,28.7229,28.8147,28.7229,28.7897,443200.0
2013-05-29 14:00:00,34.48,34.55,34.45,34.52,389300.0,28.7813,28.8398,28.7563,28.8147,389300.0
2013-05-29 14:10:00,34.52,34.56,34.51,34.51,278300.0,28.8147,28.8481,28.8064,28.8064,278300.0
2013-05-29 14:20:00,34.52,34.53,34.46,34.48,286900.0,28.8147,28.8231,28.7646,28.7813,286900.0
2013-05-29 14:30:00,34.47,34.51,34.45,34.48,248700.0,28.773,28.8064,28.7563,28.7813,248700.0
2013-05-29 14:40:00,34.48,34.51,34.45,34.47,177300.0,28.7813,28.8064,28.7563,28.773,177300.0
2013-05-29 14:50:00,34.47,34.48,34.43,34.43,468300.0,28.773,28.7813,28.7396,28.7396,468300.0
2013-05-29 15:00:00,34.43,34.43,34.38,34.42,365300.0,28.7396,28.7396,28.6979,28.7313,365300.0
2013-05-29 15:10:00,34.43,34.48,34.41,34.44,250700.0,28.7396,28.7813,28.7229,28.7479,250700.0
2013-05-29 15:20:00,34.45,34.5,34.44,34.48,360800.0,28.7563,28.798,28.7479,28.7813,360800.0
2013-05-29 15:30:00,34.48,34.52,34.47,34.49,533700.0,28.7813,28.8147,28.773,28.7897,533700.0
2013-05-29 15:40:00,34.49,34.51,34.45,34.48,543400.0,28.7897,28.8064,28.7563,28.7813,543400.0
2013-05-29 15:50:00,34.48,34.48,34.38,34.4,1370400.0,28.7813,28.7813,28.6979,28.7146,1370400.0
2013-05-30 09:30:00,34.44,34.6,34.38,34.5,741300.0,28.7479,28.8815,28.6979,28.798,741300.0
2013-05-30 09:40:00,34.49,34.74,34.49,34.73,446200.0,28.7897,28.9984,28.7897,28.99,446200.0
2013-05-30 09:50:00,34.72,34.73,34.63,34.66,303600.0,28.9817,28.99,28.9065,28.9316,303600.0
2013-05-30 10:00:00,34.66,34.76,34.65,34.74,424100.0,28.9316,29.0151,28.9232,28.9984,424100.0
2013-05-30 10:10:00,34.74,34.79,34.67,34.75,478300.0,28.9984,29.0401,28.9399,29.0067,478300.0
2013-05-30 10:20:00,34.75,34.77,34.69,34.7,456500.0,29.0067,29.0234,28.9566,28.965,456500.0
2013-05-30 10:30:00,34.7,34.72,34.64,34.66,555000.0,28.965,28.9817,28.9149,28.9316,555000.0
2013-05-30 10:40:00,34.66,34.71,34.64,34.69,314300.0,28.9316,28.9733,28.9149,28.9566,314300.0
2013-05-30 10:50:00,34.69,34.74,34.65,34.73,287900.0,28.9566,28.9984,28.9232,28.99,287900.0
2013-05-30 11:00:00,34.72,34.75,34.67,34.69,272000.0,28.9817,29.0067,28.9399,28.9566,272000.0
2013-05-30 11:10:00,34.69,34.71,34.66,34.68,221500.0,28.9566,28.9733,28.9316,28.9483,221500.0
2013-05-30 11:20:00,34.69,34.71,34.66,34.68,275300.0,28.9566,28.9733,28.9316,28.9483,275300.0
2013-05-30 11:30:00,34.68,34.72,34.67,34.69,353900.0,28.9483,28.9817,28.9399,28.9566,353900.0
2013-05-30 11:40:00,34.68,34.7,34.67,34.67,229900.0,28.9483,28.965,28.9399,28.9399,229900.0
2013-05-30 11:50:00,34.67,34.69,34.63,34.64,403500.0,28.9399,28.9566,28.9065,28.9149,403500.0
2013-05-30 12:00:00,34.64,34.68,34.63,34.66,812500.0,28.9149,28.9483,28.9065,28.9316,812500.0
2013-05-30 12:10:00,34.67,34.71,34.64,34.71,170400.0,28.9399,28.9733,28.9149,28.9733,170400.0
2013-05-30 12:20:00,34.7,34.72,34.67,34.69,226100.0,28.965,28.9817,28.9399,28.9566,226100.0
2013-05-30 12:30:00,34.68,34.7,34.67,34.68,110300.0,28.9483,28.965,28.9399,28.9483,110300.0
2013-05-30 12:40:00,34.68,34.72,34.68,34.72,194000.0,28.9483,28.9817,28.9483,28.9817,194000.0
2013-05-30 12:50:00,34.71,34.73,34.69,34.73,161300.0,28.9733,28.99,28.9566,28.99,161300.0
2013-05-30 13:00:00,34.72,34.74,34.71,34.71,150500.0,28.9817,28.9984,28.9733,28.9733,150500.0
2013-05-30 13:10:00,34.71,34.73,34.69,34.71,152500.0,28.9733,28.99,28.9566,28.9733,152500.0
2013-05-30 13:20:00,34.71,34.73,34.7,34.71,310600.0,28.9733,28.99,28.965,28.9733,310600.0
2013-05-30 13:30:00,34.7,34.72,34.66,34.67,420000.0,28.965,28.9817,28.9316,28.9399,420000.0
2013-05-30 13:40:00,34.68,34.68,34.61,34.62,266800.0,28.9483,28.9483,28.8899,28.8982,266800.0
2013-05-30 13:50:00,34.61,34.62,34.57,34.59,441000.0,28.8899,28.8982,28.8565,28.8732,441000.0
2013-05-30 14:00:00,34.59,34.59,34.55,34.58,550200.0,28.8732,28.8732,28.8398,28.8648,550200.0
2013-05-30 14:10:00,34.58,34.61,34.57,34.59,466600.0,28.8648,28.8899,28.8565,28.8732,466600.0
2013-05-30 14:20:00,34.59,34.6,34.58,34.59,209200.0,28.8732,28.8815,28.8648,28.8732,209200.0
2013-05-30 14:30:00,34.6,34.61,34.56,34.58,321000.0,28.8815,28.8899,28.8481,28.8648,321000.0
2013-05-30 14:40:00,34.59,34.61,34.58,34.6,448200.0,28.8732,28.8899,28.8648,28.8815,448200.0
2013-05-30 14:50:00,34.61,34.62,34.55,34.55,435500.0,28.8899,28.8982,28.8398,28.8398,435500.0
2013-05-30 15:00:00,34.55,34.56,34.52,34.54,465400.0,28.8398,28.8481,28.8147,28.8314,465400.0
2013-05-30 15:10:00,34.55,34.55,34.47,34.48,519300.0,28.8398,28.8398,28.773,28.7813,519300.0
2013-05-30 15:20:00,34.48,34.5,34.44,34.44,557500.0,28.7813,28.798,28.7479,28.7479,557500.0
2013-05-30 15:30:00,34.44,34.47,34.41,34.47,506500.0,28.7479,28.773,28.7229,28.773,506500.0
2013-05-30 15:40:00,34.46,34.5,34.43,34.48,696400.0,28.7646,28.798,28.7396,28.7813,696400.0
2013-05-30 15:50:00,34.48,34.48,34.34,34.34,1932400.0,28.7813,28.7813,28.6645,28.6645,1932400.0
2013-05-31 09:30:00,34.13,34.2,33.82,34.01,1273500.0,28.4892,28.5476,28.2304,28.389,1273500.0
2013-05-31 09:40:00,34.0,34.11,33.96,34.11,962700.0,28.3807,28.4725,28.3473,28.4725,962700.0
2013-05-31 09:50:00,34.11,34.17,34.05,34.16,519300.0,28.4725,28.5226,28.4224,28.5142,519300.0
2013-05-31 10:00:00,34.16,34.26,34.15,34.2,853600.0,28.5142,28.5977,28.5059,28.5476,853600.0
2013-05-31 10:10:00,34.2,34.24,34.15,34.23,405200.0,28.5476,28.581,28.5059,28.5727,405200.0
2013-05-31 10:20:00,34.23,34.3,34.21,34.29,328700.0,28.5727,28.6311,28.556,28.6227,328700.0
2013-05-31 10:30:00,34.3,34.36,34.26,34.26,882100.0,28.6311,28.6812,28.5977,28.5977,882100.0
2013-05-31 10:40:00,34.27,34.28,34.22,34.27,357700.0,28.606,28.6144,28.5643,28.606,357700.0
2013-05-31 10:50:00,34.27,34.27,34.22,34.26,363400.0,28.606,28.606,28.5643,28.5977,363400.0
2013-05-31 11:00:00,34.26,34.27,34.25,34.27,831600.0,28.5977,28.606,28.5894,28.606,831600.0
2013-05-31 11:10:00,34.26,34.37,34.26,34.34,406800.0,28.5977,28.6895,28.5977,28.6645,406800.0
2013-05-31 11:20:00,34.34,34.42,34.34,34.37,295500.0,28.6645,28.7313,28.6645,28.6895,295500.0
2013-05-31 11:30:00,34.37,34.41,34.35,34.39,276200.0,28.6895,28.7229,28.6728,28.7062,276200.0
2013-05-31 11:40:00,34.39,34.41,34.35,34.4,220700.0,28.7062,28.7229,28.6728,28.7146,220700.0
2013-05-31 11:50:00,34.39,34.46,34.38,34.41,303300.0,28.7062,28.7646,28.6979,28.7229,303300.0
2013-05-31 12:00:00,34.41,34.42,34.3,34.32,416700.0,28.7229,28.7313,28.6311,28.6478,416700.0
2013-05-31 12:10:00,34.32,34.32,34.23,34.26,330100.0,28.6478,28.6478,28.5727,28.5977,330100.0
2013-05-31 12:20:00,34.25,34.33,34.24,34.31,158600.0,28.5894,28.6561,28.581,28.6394,158600.0
2013-05-31 12:30:00,34.31,34.34,34.29,34.32,150200.0,28.6394,28.6645,28.6227,28.6478,150200.0
2013-05-31 12:40:00,34.33,34.36,34.3,34.36,87100.0,28.6561,28.6812,28.6311,28.6812,87100.0
2013-05-31 12:50:00,34.35,34.38,34.34,34.36,141000.0,28.6728,28.6979,28.6645,28.6812,141000.0
2013-05-31 13:00:00,34.36,34.41,34.35,34.4,92600.0,28.6812,28.7229,28.6728,28.7146,92600.0
2013-05-31 13:10:00,34.4,34.41,34.36,34.38,128600.0,28.7146,28.7229,28.6812,28.6979,128600.0
2013-05-31 13:20:00,34.38,34.43,34.38,34.43,238700.0,28.6979,28.7396,28.6979,28.7396,238700.0
2013-05-31 13:30:00,34.42,34.43,34.38,34.38,251800.0,28.7313,28.7396,28.6979,28.6979,251800.0
2013-05-31 13:40:00,34.38,34.38,34.33,34.33,143200.0,28.6979,28.6979,28.6561,28.6561,143200.0
2013-05-31 13:50:00,34.33,34.35,34.31,34.32,146600.0,28.6561,28.6728,28.6394,28.6478,146600.0
2013-05-31 14:00:00,34.33,34.34,34.26,34.29,349700.0,28.6561,28.6645,28.5977,28.6227,349700.0
2013-05-31 14:10:00,34.29,34.3,34.19,34.25,368200.0,28.6227,28.6311,28.5393,28.5894,368200.0
2013-05-31 14:20:00,34.26,34.26,34.2,34.26,231000.0,28.5977,28.5977,28.5476,28.5977,231000.0
2013-05-31 14:30:00,34.25,34.26,34.15,34.15,289400.0,28.5894,28.5977,28.5059,28.5059,289400.0
2013-05-31 14:40:00,34.15,34.16,34.06,34.08,563600.0,28.5059,28.5142,28.4308,28.4474,563600.0
2013-05-31 14:50:00,34.09,34.1,34.04,34.04,402200.0,28.4558,28.4641,28.4141,28.4141,402200.0
2013-05-31 15:00:00,34.05,34.16,34.04,34.15,339000.0,28.4224,28.5142,28.4141,28.5059,339000.0
2013-05-31 15:10:00,34.15,34.18,34.11,34.16,263500.0,28.5059,28.5309,28.4725,28.5142,263500.0
2013-05-31 15:20:00,34.16,34.17,34.1,34.1,513400.0,28.5142,28.5226,28.4641,28.4641,513400.0
2013-05-31 15:30:00,34.11,34.11,34.02,34.03,702900.0,28.4725,28.4725,28.3974,28.4057,702900.0
2013-05-31 15:40:00,34.03,34.05,33.98,33.99,894300.0,28.4057,28.4224,28.364,28.3723,894300.0
2013-05-31 15:50:00,33.99,34.0,33.75,33.77,3359700.0,28.3723,28.3807,28.172,28.1887,3359700.0
2013-06-03 09:30:00,33.85,34.05,33.73,33.96,1283900.0,28.2555,28.4224,28.1553,28.3473,1283900.0
2013-06-03 09:40:00,33.96,34.05,33.94,33.95,840400.0,28.3473,28.4224,28.3306,28.3389,840400.0
2013-06-03 09:50:00,33.94,34.07,33.88,34.05,1068300.0,28.3306,28.4391,28.2805,28.4224,1068300.0
2013-06-03 10:00:00,34.03,34.13,33.94,34.06,789100.0,28.4057,28.4892,28.3306,28.4308,789100.0
2013-06-03 10:10:00,34.07,34.16,34.07,34.13,723300.0,28.4391,28.5142,28.4391,28.4892,723300.0
2013-06-03 10:20:00,34.13,34.15,34.05,34.06,685100.0,28.4892,28.5059,28.4224,28.4308,685100.0
2013-06-03 10:30:00,34.05,34.07,33.94,33.95,497700.0,28.4224,28.4391,28.3306,28.3389,497700.0
2013-06-03 10:40:00,33.94,33.98,33.89,33.95,669800.0,28.3306,28.364,28.2888,28.3389,669800.0
2013-06-03 10:50:00,33.94,33.98,33.93,33.96,306700.0,28.3306,28.364,28.3222,28.3473,306700.0
2013-06-03 11:00:00,33.95,33.98,33.93,33.97,374600.0,28.3389,28.364,28.3222,28.3556,374600.0
2013-06-03 11:10:00,33.97,33.97,33.86,33.92,395700.0,28.3556,28.3556,28.2638,28.3139,395700.0
2013-06-03 11:20:00,33.93,33.94,33.89,33.91,560400.0,28.3222,28.3306,28.2888,28.3055,560400.0
2013-06-03 11:30:00,33.91,33.94,33.87,33.89,354200.0,28.3055,28.3306,28.2722,28.2888,354200.0
2013-06-03 11:40:00,33.89,33.96,33.87,33.94,298100.0,28.2888,28.3473,28.2722,28.3306,298100.0
2013-06-03 11:50:00,33.95,33.97,33.93,33.95,182600.0,28.3389,28.3556,28.3222,28.3389,182600.0
2013-06-03 12:00:00,33.94,33.97,33.83,33.91,276900.0,28.3306,28.3556,28.2388,28.3055,276900.0
2013-06-03 12:10:00,33.91,33.94,33.9,33.91,295500.0,28.3055,28.3306,28.2972,28.3055,295500.0
2013-06-03 12:20:00,33.92,33.96,33.9,33.94,300900.0,28.3139,28.3473,28.2972,28.3306,300900.0
2013-06-03 12:30:00,33.94,33.97,33.9,33.91,198300.0,28.3306,28.3556,28.2972,28.3055,198300.0
2013-06-03 12:40:00,33.9,33.96,33.89,33.94,217000.0,28.2972,28.3473,28.2888,28.3306,217000.0
2013-06-03 12:50:00,33.94,33.95,33.92,33.95,208800.0,28.3306,28.3389,28.3139,28.3389,208800.0
2013-06-03 13:00:00,33.95,34.02,33.93,34.01,157200.0,28.3389,28.3974,28.3222,28.389,157200.0
2013-06-03 13:10:00,34.02,34.03,33.98,34.02,143100.0,28.3974,28.4057,28.364,28.3974,143100.0
2013-06-03 13:20:00,34.03,34.03,33.98,34.02,184800.0,28.4057,28.4057,28.364,28.3974,184800.0
2013-06-03 13:30:00,34.02,34.04,33.98,33.99,137800.0,28.3974,28.4141,28.364,28.3723,137800.0
2013-06-03 13:40:00,33.98,34.04,33.98,34.04,177700.0,28.364,28.4141,28.364,28.4141,177700.0
2013-06-03 13:50:00,34.04,34.07,34.04,34.05,240300.0,28.4141,28.4391,28.4141,28.4224,240300.0
2013-06-03 14:00:00,34.06,34.14,34.04,34.12,346200.0,28.4308,28.4975,28.4141,28.4808,346200.0
2013-06-03 14:10:00,34.12,34.15,34.09,34.11,216800.0,28.4808,28.5059,28.4558,28.4725,216800.0
2013-06-03 14:20:00,34.11,34.15,34.1,34.11,217600.0,28.4725,28.5059,28.4641,28.4725,217600.0
2013-06-03 14:30:00,34.1,34.14,34.07,34.12,212000.0,28.4641,28.4975,28.4391,28.4808,212000.0
2013-06-03 14:40:00,34.12,34.21,34.11,34.2,555100.0,28.4808,28.556,28.4725,28.5476,555100.0
2013-06-03 14:50:00,34.2,34.25,34.2,34.23,549400.0,28.5476,28.5894,28.5476,28.5727,549400.0
2013-06-03 15:00:00,34.23,34.3,34.21,34.22,680500.0,28.5727,28.6311,28.556,28.5643,680500.0
2013-06-03 15:10:00,34.22,34.26,34.21,34.25,565500.0,28.5643,28.5977,28.556,28.5894,565500.0
2013-06-03 15:20:00,34.24,34.31,34.24,34.3,622200.0,28.581,28.6394,28.581,28.6311,622200.0
2013-06-03 15:30:00,34.29,34.34,34.27,34.3,428500.0,28.6227,28.6645,28.606,28.6311,428500.0
2013-06-03 15:40:00,34.31,34.36,34.3,34.33,524700.0,28.6394,28.6812,28.6311,28.6561,524700.0
2013-06-03 15:50:00,34.34,34.4,34.33,34.39,1534700.0,28.6645,28.7146,28.6561,28.7062,1534700.0
2013-06-04 09:30:00,34.34,34.38,34.26,34.34,706800.0,28.6645,28.6979,28.5977,28.6645,706800.0
2013-06-04 09:40:00,34.34,34.45,34.32,34.41,597400.0,28.6645,28.7563,28.6478,28.7229,597400.0
2013-06-04 09:50:00,34.41,34.58,34.35,34.58,984400.0,28.7229,28.8648,28.6728,28.8648,984400.0
2013-06-04 10:00:00,34.57,34.69,34.56,34.64,1302000.0,28.8565,28.9566,28.8481,28.9149,1302000.0
2013-06-04 10:10:00,34.63,34.71,34.62,34.69,563300.0,28.9065,28.9733,28.8982,28.9566,563300.0
2013-06-04 10:20:00,34.69,34.74,34.67,34.72,329600.0,28.9566,28.9984,28.9399,28.9817,329600.0
2013-06-04 10:30:00,34.72,34.75,34.69,34.71,377700.0,28.9817,29.0067,28.9566,28.9733,377700.0
2013-06-04 10:40:00,34.71,34.74,34.7,34.74,421700.0,28.9733,28.9984,28.965,28.9984,421700.0
2013-06-04 10:50:00,34.73,34.74,34.62,34.63,778300.0,28.99,28.9984,28.8982,28.9065,778300.0
2013-06-04 11:00:00,34.62,34.63,34.51,34.54,667900.0,28.8982,28.9065,28.8064,28.8314,667900.0
2013-06-04 11:10:00,34.54,34.61,34.52,34.58,659600.0,28.8314,28.8899,28.8147,28.8648,659600.0
2013-06-04 11:20:00,34.57,34.63,34.55,34.63,247300.0,28.8565,28.9065,28.8398,28.9065,247300.0
2013-06-04 11:30:00,34.62,34.65,34.55,34.58,301200.0,28.8982,28.9232,28.8398,28.8648,301200.0
2013-06-04 11:40:00,34.57,34.63,34.56,34.63,307500.0,28.8565,28.9065,28.8481,28.9065,307500.0
2013-06-04 11:50:00,34.63,34.66,34.61,34.62,365100.0,28.9065,28.9316,28.8899,28.8982,365100.0
2013-06-04 12:00:00,34.61,34.62,34.45,34.49,687300.0,28.8899,28.8982,28.7563,28.7897,687300.0
2013-06-04 12:10:00,34.49,34.5,34.4,34.43,280100.0,28.7897,28.798,28.7146,28.7396,280100.0
2013-06-04 12:20:00,34.44,34.44,34.38,34.41,363900.0,28.7479,28.7479,28.6979,28.7229,363900.0
2013-06-04 12:30:00,34.41,34.43,34.39,34.4,215000.0,28.7229,28.7396,28.7062,28.7146,215000.0
2013-06-04 12:40:00,34.39,34.4,34.34,34.36,279500.0,28.7062,28.7146,28.6645,28.6812,279500.0
2013-06-04 12:50:00,34.36,34.39,34.32,34.36,286400.0,28.6812,28.7062,28.6478,28.6812,286400.0
2013-06-04 13:00:00,34.36,34.39,34.34,34.37,205400.0,28.6812,28.7062,28.6645,28.6895,205400.0
2013-06-04 13:10:00,34.38,34.39,34.35,34.36,177900.0,28.6979,28.7062,28.6728,28.6812,177900.0
2013-06-04 13:20:00,34.35,34.36,34.18,34.19,589800.0,28.6728,28.6812,28.5309,28.5393,589800.0
2013-06-04 13:30:00,34.19,34.19,34.11,34.11,488800.0,28.5393,28.5393,28.4725,28.4725,488800.0
2013-06-04 13:40:00,34.11,34.15,34.06,34.06,380300.0,28.4725,28.5059,28.4308,28.4308,380300.0
2013-06-04 13:50:00,34.06,34.11,34.02,34.1,440000.0,28.4308,28.4725,28.3974,28.4641,440000.0
2013-06-04 14:00:00,34.09,34.1,33.99,34.0,560700.0,28.4558,28.4641,28.3723,28.3807,560700.0
2013-06-04 14:10:00,33.99,34.05,33.95,34.04,396400.0,28.3723,28.4224,28.3389,28.4141,396400.0
2013-06-04 14:20:00,34.04,34.05,33.98,34.01,409200.0,28.4141,28.4224,28.364,28.389,409200.0
2013-06-04 14:30:00,34.02,34.05,34.0,34.04,315600.0,28.3974,28.4224,28.3807,28.4141,315600.0
2013-06-04 14:40:00,34.04,34.12,34.04,34.09,299800.0,28.4141,28.4808,28.4141,28.4558,299800.0
2013-06-04 14:50:00,34.09,34.13,34.09,34.13,601500.0,28.4558,28.4892,28.4558,28.4892,601500.0
2013-06-04 15:00:00,34.13,34.2,34.11,34.15,418300.0,28.4892,28.5476,28.4725,28.5059,418300.0
2013-06-04 15:10:00,34.15,34.16,34.08,34.12,523700.0,28.5059,28.5142,28.4474,28.4808,523700.0
2013-06-04 15:20:00,34.12,34.15,34.07,34.14,317300.0,28.4808,28.5059,28.4391,28.4975,317300.0
2013-06-04 15:30:00,34.14,34.29,34.13,34.29,622400.0,28.4975,28.6227,28.4892,28.6227,622400.0
2013-06-04 15:40:00,34.29,34.35,34.25,34.25,693900.0,28.6227,28.6728,28.5894,28.5894,693900.0
2013-06-04 15:50:00,34.25,34.26,34.16,34.17,1089300.0,28.5894,28.5977,28.5142,28.5226,1089300.0
2013-06-05 09:30:00,34.09,34.39,34.0,34.3,1191600.0,28.4558,28.7062,28.3807,28.6311,1191600.0
2013-06-05 09:40:00,34.3,34.58,34.26,34.57,1422500.0,28.6311,28.8648,28.5977,28.8565,1422500.0
2013-06-05 09:50:00,34.56,34.61,34.43,34.47,1010500.0,28.8481,28.8899,28.7396,28.773,1010500.0
2013-06-05 10:00:00,34.47,34.57,34.47,34.5,1556000.0,28.773,28.8565,28.773,28.798,1556000.0
2013-06-05 10:10:00,34.5,34.5,34.38,34.38,773300.0,28.798,28.798,28.6979,28.6979,773300.0
2013-06-05 10:20:00,34.38,34.43,34.35,34.39,620200.0,28.6979,28.7396,28.6728,28.7062,620200.0
2013-06-05 10:30:00,34.39,34.45,34.36,34.37,433600.0,28.7062,28.7563,28.6812,28.6895,433600.0
2013-06-05 10:40:00,34.37,34.42,34.25,34.25,603100.0,28.6895,28.7313,28.5894,28.5894,603100.0
2013-06-05 10:50:00,34.25,34.33,34.22,34.3,647000.0,28.5894,28.6561,28.5643,28.6311,647000.0
2013-06-05 11:00:00,34.31,34.31,34.19,34.24,962400.0,28.6394,28.6394,28.5393,28.581,962400.0
2013-06-05 11:10:00,34.24,34.3,34.23,34.24,667100.0,28.581,28.6311,28.5727,28.581,667100.0
2013-06-05 11:20:00,34.25,34.26,34.21,34.25,395000.0,28.5894,28.5977,28.556,28.5894,395000.0
2013-06-05 11:30:00,34.24,34.3,34.22,34.3,385400.0,28.581,28.6311,28.5643,28.6311,385400.0
2013-06-05 11:40:00,34.29,34.38,34.27,34.32,374300.0,28.6227,28.6979,28.606,28.6478,374300.0
2013-06-05 11:50:00,34.32,34.34,34.24,34.27,364100.0,28.6478,28.6645,28.581,28.606,364100.0
2013-06-05 12:00:00,34.26,34.33,34.25,34.32,384900.0,28.5977,28.6561,28.5894,28.6478,384900.0
2013-06-05 12:10:00,34.32,34.37,34.32,34.33,421500.0,28.6478,28.6895,28.6478,28.6561,421500.0
2013-06-05 12:20:00,34.34,34.36,34.29,34.34,267300.0,28.6645,28.6812,28.6227,28.6645,267300.0
2013-06-05 12:30:00,34.34,34.35,34.26,34.28,274600.0,28.6645,28.6728,28.5977,28.6144,274600.0
2013-06-05 12:40:00,34.29,34.29,34.24,34.25,265000.0,28.6227,28.6227,28.581,28.5894,265000.0
2013-06-05 12:50:00,34.26,34.27,34.21,34.25,224100.0,28.5977,28.606,28.556,28.5894,224100.0
2013-06-05 13:00:00,34.25,34.28,34.21,34.27,259500.0,28.5894,28.6144,28.556,28.606,259500.0
2013-06-05 13:10:00,34.27,34.29,34.25,34.29,283900.0,28.606,28.6227,28.5894,28.6227,283900.0
2013-06-05 13:20:00,34.28,34.29,34.23,34.25,217100.0,28.6144,28.6227,28.5727,28.5894,217100.0
2013-06-05 13:30:00,34.25,34.26,34.22,34.23,188700.0,28.5894,28.5977,28.5643,28.5727,188700.0
2013-06-05 13:40:00,34.23,34.27,34.2,34.2,202700.0,28.5727,28.606,28.5476,28.5476,202700.0
2013-06-05 13:50:00,34.2,34.21,34.12,34.16,265000.0,28.5476,28.556,28.4808,28.5142,265000.0
2013-06-05 14:00:00,34.16,34.19,34.14,34.16,290400.0,28.5142,28.5393,28.4975,28.5142,290400.0
2013-06-05 14:10:00,34.16,34.18,34.14,34.16,247300.0,28.5142,28.5309,28.4975,28.5142,247300.0
2013-06-05 14:20:00,34.16,34.16,34.08,34.11,557800.0,28.5142,28.5142,28.4474,28.4725,557800.0
2013-06-05 14:30:00,34.12,34.15,34.07,34.13,331000.0,28.4808,28.5059,28.4391,28.4892,331000.0
2013-06-05 14:40:00,34.13,34.18,34.12,34.16,323900.0,28.4892,28.5309,28.4808,28.5142,323900.0
2013-06-05 14:50:00,34.17,34.2,34.12,34.15,615300.0,28.5226,28.5476,28.4808,28.5059,615300.0
2013-06-05 15:00:00,34.16,34.18,34.09,34.13,451900.0,28.5142,28.5309,28.4558,28.4892,451900.0
2013-06-05 15:10:00,34.13,34.2,34.12,34.19,389800.0,28.4892,28.5476,28.4808,28.5393,389800.0
2013-06-05 15:20:00,34.19,34.21,34.12,34.2,548800.0,28.5393,28.556,28.4808,28.5476,548800.0
2013-06-05 15:30:00,34.2,34.27,34.17,34.26,513900.0,28.5476,28.606,28.5226,28.5977,513900.0
2013-06-05 15:40:00,34.25,34.25,34.16,34.2,607400.0,28.5894,28.5894,28.5142,28.5476,607400.0
2013-06-05 15:50:00,34.19,34.2,34.12,34.13,1253000.0,28.5393,28.5476,28.4808,28.4892,1253000.0
2013-06-06 09:30:00,33.98,33.98,33.56,33.78,1608700.0,28.364,28.364,28.0134,28.197,1608700.0
2013-06-06 09:40:00,33.78,33.83,33.68,33.73,975400.0,28.197,28.2388,28.1136,28.1553,975400.0
2013-06-06 09:50:00,33.73,33.75,33.54,33.65,901000.0,28.1553,28.172,27.9967,28.0885,901000.0
2013-06-06 10:00:00,33.65,33.7,33.58,33.6,667700.0,28.0885,28.1303,28.0301,28.0468,667700.0
2013-06-06 10:10:00,33.59,33.59,33.49,33.52,916300.0,28.0384,28.0384,27.955,27.98,916300.0
2013-06-06 10:20:00,33.52,33.55,33.36,33.37,1038000.0,27.98,28.005,27.8464,27.8548,1038000.0
2013-06-06 10:30:00,33.37,33.37,33.24,33.3,998900.0,27.8548,27.8548,27.7463,27.7964,998900.0
2013-06-06 10:40:00,33.3,33.35,33.29,33.3,660300.0,27.7964,27.8381,27.788,27.7964,660300.0
2013-06-06 10:50:00,33.29,33.33,33.22,33.32,716200.0,27.788,27.8214,27.7296,27.8131,716200.0
2013-06-06 11:00:00,33.32,33.35,33.29,33.32,381700.0,27.8131,27.8381,27.788,27.8131,381700.0
2013-06-06 11:10:00,33.32,33.37,33.27,33.33,691200.0,27.8131,27.8548,27.7713,27.8214,691200.0
2013-06-06 11:20:00,33.34,33.42,33.32,33.35,816300.0,27.8298,27.8965,27.8131,27.8381,816300.0
2013-06-06 11:30:00,33.36,33.38,33.3,33.38,336900.0,27.8464,27.8631,27.7964,27.8631,336900.0
2013-06-06 11:40:00,33.37,33.44,33.36,33.42,420700.0,27.8548,27.9132,27.8464,27.8965,420700.0
2013-06-06 11:50:00,33.42,33.43,33.33,33.37,551000.0,27.8965,27.9049,27.8214,27.8548,551000.0
2013-06-06 12:00:00,33.38,33.4,33.33,33.34,501400.0,27.8631,27.8798,27.8214,27.8298,501400.0
2013-06-06 12:10:00,33.33,33.39,33.3,33.33,545800.0,27.8214,27.8715,27.7964,27.8214,545800.0
2013-06-06 12:20:00,33.33,33.35,33.23,33.28,481400.0,27.8214,27.8381,27.7379,27.7797,481400.0
2013-06-06 12:30:00,33.28,33.38,33.27,33.36,406500.0,27.7797,27.8631,27.7713,27.8464,406500.0
2013-06-06 12:40:00,33.36,33.38,33.27,33.3,517600.0,27.8464,27.8631,27.7713,27.7964,517600.0
2013-06-06 12:50:00,33.29,33.3,33.18,33.19,582700.0,27.788,27.7964,27.6962,27.7045,582700.0
2013-06-06 13:00:00,33.19,33.26,33.18,33.21,321200.0,27.7045,27.763,27.6962,27.7212,321200.0
2013-06-06 13:10:00,33.21,33.27,33.2,33.24,390000.0,27.7212,27.7713,27.7129,27.7463,390000.0
2013-06-06 13:20:00,33.24,33.24,33.13,33.19,441100.0,27.7463,27.7463,27.6545,27.7045,441100.0
2013-06-06 13:30:00,33.19,33.23,33.17,33.2,225500.0,27.7045,27.7379,27.6878,27.7129,225500.0
2013-06-06 13:40:00,33.2,33.22,33.17,33.22,256500.0,27.7129,27.7296,27.6878,27.7296,256500.0
2013-06-06 13:50:00,33.22,33.24,33.15,33.2,1230200.0,27.7296,27.7463,27.6712,27.7129,1230200.0
2013-06-06 14:00:00,33.21,33.22,33.17,33.19,884100.0,27.7212,27.7296,27.6878,27.7045,884100.0
2013-06-06 14:10:00,33.19,33.23,33.18,33.21,314600.0,27.7045,27.7379,27.6962,27.7212,314600.0
2013-06-06 14:20:00,33.21,33.25,33.2,33.23,568100.0,27.7212,27.7546,27.7129,27.7379,568100.0
2013-06-06 14:30:00,33.24,33.27,33.2,33.23,329800.0,27.7463,27.7713,27.7129,27.7379,329800.0
2013-06-06 14:40:00,33.22,33.31,33.22,33.29,366500.0,27.7296,27.8047,27.7296,27.788,366500.0
2013-06-06 14:50:00,33.31,33.37,33.3,33.37,484700.0,27.8047,27.8548,27.7964,27.8548,484700.0
2013-06-06 15:00:00,33.37,33.39,33.29,33.29,457600.0,27.8548,27.8715,27.788,27.788,457600.0
2013-06-06 15:10:00,33.29,33.3,33.23,33.25,610900.0,27.788,27.7964,27.7379,27.7546,610900.0
2013-06-06 15:20:00,33.25,33.31,33.23,33.29,577000.0,27.7546,27.8047,27.7379,27.788,577000.0
2013-06-06 15:30:00,33.3,33.37,33.29,33.35,793400.0,27.7964,27.8548,27.788,27.8381,793400.0
2013-06-06 15:40:00,33.35,33.36,33.24,33.24,888600.0,27.8381,27.8464,27.7463,27.7463,888600.0
2013-06-06 15:50:00,33.25,33.36,33.25,33.35,2299800.0,27.7546,27.8464,27.7546,27.8381,2299800.0
2013-06-07 09:30:00,33.56,33.59,33.32,33.44,1230800.0,28.0134,28.0384,27.8131,27.9132,1230800.0
2013-06-07 09:40:00,33.44,33.47,33.39,33.45,489000.0,27.9132,27.9383,27.8715,27.9216,489000.0
2013-06-07 09:50:00,33.46,33.56,33.44,33.53,561700.0,27.9299,28.0134,27.9132,27.9883,561700.0
2013-06-07 10:00:00,33.53,33.65,33.51,33.63,626700.0,27.9883,28.0885,27.9717,28.0718,626700.0
2013-06-07 10:10:00,33.63,33.73,33.63,33.68,569500.0,28.0718,28.1553,28.0718,28.1136,569500.0
2013-06-07 10:20:00,33.68,33.72,33.65,33.68,584800.0,28.1136,28.1469,28.0885,28.1136,584800.0
2013-06-07 10:30:00,33.69,33.78,33.68,33.76,329600.0,28.1219,28.197,28.1136,28.1803,329600.0
2013-06-07 10:40:00,33.75,33.8,33.75,33.78,312500.0,28.172,28.2137,28.172,28.197,312500.0
2013-06-07 10:50:00,33.77,33.78,33.71,33.72,255700.0,28.1887,28.197,28.1386,28.1469,255700.0
2013-06-07 11:00:00,33.72,33.81,33.72,33.8,343800.0,28.1469,28.2221,28.1469,28.2137,343800.0
2013-06-07 11:10:00,33.81,33.83,33.77,33.83,408700.0,28.2221,28.2388,28.1887,28.2388,408700.0
2013-06-07 11:20:00,33.83,33.87,33.81,33.86,430600.0,28.2388,28.2722,28.2221,28.2638,430600.0
2013-06-07 11:30:00,33.87,33.96,33.86,33.9,594400.0,28.2722,28.3473,28.2638,28.2972,594400.0
2013-06-07 11:40:00,33.9,33.91,33.85,33.9,398400.0,28.2972,28.3055,28.2555,28.2972,398400.0
2013-06-07 11:50:00,33.9,33.95,33.89,33.93,272700.0,28.2972,28.3389,28.2888,28.3222,272700.0
2013-06-07 12:00:00,33.93,33.96,33.88,33.93,400500.0,28.3222,28.3473,28.2805,28.3222,400500.0
2013-06-07 12:10:00,33.94,33.94,33.9,33.92,187700.0,28.3306,28.3306,28.2972,28.3139,187700.0
2013-06-07 12:20:00,33.92,33.94,33.87,33.9,227400.0,28.3139,28.3306,28.2722,28.2972,227400.0
2013-06-07 12:30:00,33.9,33.9,33.87,33.88,166500.0,28.2972,28.2972,28.2722,28.2805,166500.0
2013-06-07 12:40:00,33.89,33.89,33.85,33.87,273800.0,28.2888,28.2888,28.2555,28.2722,273800.0
2013-06-07 12:50:00,33.88,33.98,33.87,33.98,327600.0,28.2805,28.364,28.2722,28.364,327600.0
2013-06-07 13:00:00,33.98,34.03,33.97,34.0,432600.0,28.364,28.4057,28.3556,28.3807,432600.0
2013-06-07 13:10:00,33.99,34.01,33.95,34.01,432300.0,28.3723,28.389,28.3389,28.389,432300.0
2013-06-07 13:20:00,34.0,34.01,33.97,33.98,377300.0,28.3807,28.389,28.3556,28.364,377300.0
2013-06-07 13:30:00,33.98,34.03,33.98,34.01,248100.0,28.364,28.4057,28.364,28.389,248100.0
2013-06-07 13:40:00,34.01,34.02,33.98,34.01,232000.0,28.389,28.3974,28.364,28.389,232000.0
2013-06-07 13:50:00,34.02,34.03,33.99,34.0,176800.0,28.3974,28.4057,28.3723,28.3807,176800.0
2013-06-07 14:00:00,34.0,34.01,33.97,33.99,283600.0,28.3807,28.389,28.3556,28.3723,283600.0
2013-06-07 14:10:00,33.99,34.0,33.95,33.97,203500.0,28.3723,28.3807,28.3389,28.3556,203500.0
2013-06-07 14:20:00,33.97,33.98,33.92,33.93,455700.0,28.3556,28.364,28.3139,28.3222,455700.0
2013-06-07 14:30:00,33.94,33.97,33.93,33.96,237500.0,28.3306,28.3556,28.3222,28.3473,237500.0
2013-06-07 14:40:00,33.95,33.98,33.94,33.98,425600.0,28.3389,28.364,28.3306,28.364,425600.0
2013-06-07 14:50:00,33.98,34.01,33.7,33.95,446200.0,28.364,28.389,28.1303,28.3389,446200.0
2013-06-07 15:00:00,33.95,34.01,33.94,33.99,490800.0,28.3389,28.389,28.3306,28.3723,490800.0
2013-06-07 15:10:00,33.99,33.99,33.94,33.99,397800.0,28.3723,28.3723,28.3306,28.3723,397800.0
2013-06-07 15:20:00,33.99,34.01,33.89,33.9,844700.0,28.3723,28.389,28.2888,28.2972,844700.0
2013-06-07 15:30:00,33.9,33.91,33.87,33.88,835200.0,28.2972,28.3055,28.2722,28.2805,835200.0
2013-06-07 15:40:00,33.87,33.9,33.83,33.89,1127800.0,28.2722,28.2972,28.2388,28.2888,1127800.0
2013-06-07 15:50:00,33.89,33.96,33.8,33.82,1981000.0,28.2888,28.3473,28.2137,28.2304,1981000.0
2013-06-10 09:30:00,33.98,34.0,33.82,33.96,1018400.0,28.364,28.3807,28.2304,28.3473,1018400.0
2013-06-10 09:40:00,33.95,34.0,33.89,34.0,988200.0,28.3389,28.3807,28.2888,28.3807,988200.0
2013-06-10 09:50:00,34.0,34.09,33.98,34.03,1025600.0,28.3807,28.4558,28.364,28.4057,1025600.0
2013-06-10 10:00:00,34.03,34.03,33.91,33.94,735700.0,28.4057,28.4057,28.3055,28.3306,735700.0
2013-06-10 10:10:00,33.94,33.97,33.89,33.94,488300.0,28.3306,28.3556,28.2888,28.3306,488300.0
2013-06-10 10:20:00,33.94,33.98,33.9,33.95,546500.0,28.3306,28.364,28.2972,28.3389,546500.0
2013-06-10 10:30:00,33.95,34.0,33.93,33.96,317400.0,28.3389,28.3807,28.3222,28.3473,317400.0
2013-06-10 10:40:00,33.96,34.02,33.95,33.99,344100.0,28.3473,28.3974,28.3389,28.3723,344100.0
2013-06-10 10:50:00,34.0,34.05,33.96,33.98,386800.0,28.3807,28.4224,28.3473,28.364,386800.0
2013-06-10 11:00:00,33.99,34.06,33.98,34.03,423700.0,28.3723,28.4308,28.364,28.4057,423700.0
2013-06-10 11:10:00,34.03,34.03,33.98,34.0,268500.0,28.4057,28.4057,28.364,28.3807,268500.0
2013-06-10 11:20:00,34.0,34.05,33.98,33.99,348800.0,28.3807,28.4224,28.364,28.3723,348800.0
2013-06-10 11:30:00,33.98,34.03,33.97,34.01,469900.0,28.364,28.4057,28.3556,28.389,469900.0
2013-06-10 11:40:00,34.01,34.05,33.97,34.02,251200.0,28.389,28.4224,28.3556,28.3974,251200.0
2013-06-10 11:50:00,34.03,34.04,33.99,34.0,477500.0,28.4057,28.4141,28.3723,28.3807,477500.0
2013-06-10 12:00:00,34.0,34.05,33.97,34.02,333200.0,28.3807,28.4224,28.3556,28.3974,333200.0
2013-06-10 12:10:00,34.02,34.05,34.02,34.04,197300.0,28.3974,28.4224,28.3974,28.4141,197300.0
2013-06-10 12:20:00,34.04,34.04,33.99,34.0,228400.0,28.4141,28.4141,28.3723,28.3807,228400.0
2013-06-10 12:30:00,34.0,34.03,33.98,34.01,269600.0,28.3807,28.4057,28.364,28.389,269600.0
2013-06-10 12:40:00,34.01,34.02,33.94,33.95,369200.0,28.389,28.3974,28.3306,28.3389,369200.0
2013-06-10 12:50:00,33.94,33.95,33.88,33.93,259500.0,28.3306,28.3389,28.2805,28.3222,259500.0
2013-06-10 13:00:00,33.93,33.99,33.91,33.99,197300.0,28.3222,28.3723,28.3055,28.3723,197300.0
2013-06-10 13:10:00,33.99,34.0,33.94,33.98,152500.0,28.3723,28.3807,28.3306,28.364,152500.0
2013-06-10 13:20:00,33.98,34.01,33.96,33.99,154900.0,28.364,28.389,28.3473,28.3723,154900.0
2013-06-10 13:30:00,34.0,34.01,33.95,34.0,266500.0,28.3807,28.389,28.3389,28.3807,266500.0
2013-06-10 13:40:00,34.0,34.02,33.98,34.0,173400.0,28.3807,28.3974,28.364,28.3807,173400.0
2013-06-10 13:50:00,34.0,34.02,33.99,34.01,166700.0,28.3807,28.3974,28.3723,28.389,166700.0
2013-06-10 14:00:00,34.0,34.02,33.98,33.98,192500.0,28.3807,28.3974,28.364,28.364,192500.0
2013-06-10 14:10:00,33.98,33.99,33.92,33.98,271000.0,28.364,28.3723,28.3139,28.364,271000.0
2013-06-10 14:20:00,33.97,34.01,33.97,33.99,331800.0,28.3556,28.389,28.3556,28.3723,331800.0
2013-06-10 14:30:00,34.0,34.06,33.99,34.05,297000.0,28.3807,28.4308,28.3723,28.4224,297000.0
2013-06-10 14:40:00,34.06,34.06,34.0,34.05,303300.0,28.4308,28.4308,28.3807,28.4224,303300.0
2013-06-10 14:50:00,34.05,34.06,34.03,34.06,528600.0,28.4224,28.4308,28.4057,28.4308,528600.0
2013-06-10 15:00:00,34.05,34.06,34.0,34.05,422100.0,28.4224,28.4308,28.3807,28.4224,422100.0
2013-06-10 15:10:00,34.05,34.07,34.02,34.07,355800.0,28.4224,28.4391,28.3974,28.4391,355800.0
2013-06-10 15:20:00,34.07,34.07,33.98,34.03,282900.0,28.4391,28.4391,28.364,28.4057,282900.0
2013-06-10 15:30:00,34.02,34.06,34.0,34.06,239900.0,28.3974,28.4308,28.3807,28.4308,239900.0
2013-06-10 15:40:00,34.05,34.08,34.03,34.03,332300.0,28.4224,28.4474,28.4057,28.4057,332300.0
2013-06-10 15:50:00,34.03,34.09,34.03,34.05,985700.0,28.4057,28.4558,28.4057,28.4224,985700.0
2013-06-11 09:30:00,33.66,33.83,33.5,33.8,1114000.0,28.0969,28.2388,27.9633,28.2137,1114000.0
2013-06-11 09:40:00,33.78,33.84,33.69,33.77,780000.0,28.197,28.2471,28.1219,28.1887,780000.0
2013-06-11 09:50:00,33.77,33.81,33.7,33.74,269000.0,28.1887,28.2221,28.1303,28.1636,269000.0
2013-06-11 10:00:00,33.74,33.82,33.73,33.75,428000.0,28.1636,28.2304,28.1553,28.172,428000.0
2013-06-11 10:10:00,33.74,33.75,33.59,33.66,795200.0,28.1636,28.172,28.0384,28.0969,795200.0
2013-06-11 10:20:00,33.65,33.77,33.63,33.75,392800.0,28.0885,28.1887,28.0718,28.172,392800.0
2013-06-11 10:30:00,33.75,33.87,33.75,33.86,265500.0,28.172,28.2722,28.172,28.2638,265500.0
2013-06-11 10:40:00,33.86,33.95,33.85,33.93,508300.0,28.2638,28.3389,28.2555,28.3222,508300.0
2013-06-11 10:50:00,33.93,33.95,33.87,33.93,274000.0,28.3222,28.3389,28.2722,28.3222,274000.0
2013-06-11 11:00:00,33.93,33.95,33.89,33.93,236000.0,28.3222,28.3389,28.2888,28.3222,236000.0
2013-06-11 11:10:00,33.93,34.0,33.93,33.98,327100.0,28.3222,28.3807,28.3222,28.364,327100.0
2013-06-11 11:20:00,33.98,34.14,33.98,34.11,391900.0,28.364,28.4975,28.364,28.4725,391900.0
2013-06-11 11:30:00,34.12,34.15,34.08,34.1,336200.0,28.4808,28.5059,28.4474,28.4641,336200.0
2013-06-11 11:40:00,34.1,34.15,34.1,34.14,212500.0,28.4641,28.5059,28.4641,28.4975,212500.0
2013-06-11 11:50:00,34.13,34.15,34.07,34.07,221200.0,28.4892,28.5059,28.4391,28.4391,221200.0
2013-06-11 12:00:00,34.06,34.11,34.05,34.08,80600.0,28.4308,28.4725,28.4224,28.4474,80600.0
2013-06-11 12:10:00,34.08,34.13,34.07,34.09,260600.0,28.4474,28.4892,28.4391,28.4558,260600.0
2013-06-11 12:20:00,34.09,34.11,34.05,34.08,136200.0,28.4558,28.4725,28.4224,28.4474,136200.0
2013-06-11 12:30:00,34.07,34.09,34.02,34.03,78300.0,28.4391,28.4558,28.3974,28.4057,78300.0
2013-06-11 12:40:00,34.04,34.1,34.02,34.09,148200.0,28.4141,28.4641,28.3974,28.4558,148200.0
2013-06-11 12:50:00,34.09,34.09,34.01,34.06,159200.0,28.4558,28.4558,28.389,28.4308,159200.0
2013-06-11 13:00:00,34.07,34.1,34.05,34.07,126400.0,28.4391,28.4641,28.4224,28.4391,126400.0
2013-06-11 13:10:00,34.07,34.09,33.99,33.99,214800.0,28.4391,28.4558,28.3723,28.3723,214800.0
2013-06-11 13:20:00,34.0,34.01,33.9,33.92,440000.0,28.3807,28.389,28.2972,28.3139,440000.0
2013-06-11 13:30:00,33.92,33.94,33.9,33.93,472200.0,28.3139,28.3306,28.2972,28.3222,472200.0
2013-06-11 13:40:00,33.92,33.94,33.89,33.91,153500.0,28.3139,28.3306,28.2888,28.3055,153500.0
2013-06-11 13:50:00,33.91,33.94,33.84,33.84,310800.0,28.3055,28.3306,28.2471,28.2471,310800.0
2013-06-11 14:00:00,33.85,33.86,33.8,33.83,191000.0,28.2555,28.2638,28.2137,28.2388,191000.0
2013-06-11 14:10:00,33.84,33.85,33.79,33.81,333100.0,28.2471,28.2555,28.2054,28.2221,333100.0
2013-06-11 14:20:00,33.81,33.82,33.78,33.81,267000.0,28.2221,28.2304,28.197,28.2221,267000.0
2013-06-11 14:30:00,33.82,33.84,33.77,33.78,355600.0,28.2304,28.2471,28.1887,28.197,355600.0
2013-06-11 14:40:00,33.79,33.8,33.74,33.75,268000.0,28.2054,28.2137,28.1636,28.172,268000.0
2013-06-11 14:50:00,33.75,33.81,33.7,33.81,323200.0,28.172,28.2221,28.1303,28.2221,323200.0
2013-06-11 15:00:00,33.8,33.84,33.79,33.79,339600.0,28.2137,28.2471,28.2054,28.2054,339600.0
2013-06-11 15:10:00,33.79,33.8,33.73,33.76,364400.0,28.2054,28.2137,28.1553,28.1803,364400.0
2013-06-11 15:20:00,33.75,33.76,33.69,33.7,514600.0,28.172,28.1803,28.1219,28.1303,514600.0
2013-06-11 15:30:00,33.69,33.71,33.63,33.63,531600.0,28.1219,28.1386,28.0718,28.0718,531600.0
2013-06-11 15:40:00,33.63,33.65,33.56,33.59,580100.0,28.0718,28.0885,28.0134,28.0384,580100.0
2013-06-11 15:50:00,33.59,33.63,33.56,33.57,951900.0,28.0384,28.0718,28.0134,28.0217,951900.0
2013-06-12 09:30:00,33.83,33.87,33.76,33.8,693400.0,28.2388,28.2722,28.1803,28.2137,693400.0
2013-06-12 09:40:00,33.81,33.86,33.73,33.73,402400.0,28.2221,28.2638,28.1553,28.1553,402400.0
2013-06-12 09:50:00,33.73,33.79,33.66,33.73,357500.0,28.1553,28.2054,28.0969,28.1553,357500.0
2013-06-12 10:00:00,33.73,33.73,33.53,33.58,447200.0,28.1553,28.1553,27.9883,28.0301,447200.0
2013-06-12 10:10:00,33.57,33.67,33.54,33.63,452200.0,28.0217,28.1052,27.9967,28.0718,452200.0
2013-06-12 10:20:00,33.63,33.71,33.6,33.7,241400.0,28.0718,28.1386,28.0468,28.1303,241400.0
2013-06-12 10:30:00,33.7,33.77,33.68,33.68,179700.0,28.1303,28.1887,28.1136,28.1136,179700.0
2013-06-12 10:40:00,33.68,33.73,33.61,33.69,317400.0,28.1136,28.1553,28.0551,28.1219,317400.0
2013-06-12 10:50:00,33.69,33.7,33.6,33.61,293200.0,28.1219,28.1303,28.0468,28.0551,293200.0
2013-06-12 11:00:00,33.61,33.71,33.6,33.67,191700.0,28.0551,28.1386,28.0468,28.1052,191700.0
2013-06-12 11:10:00,33.68,33.71,33.63,33.7,214600.0,28.1136,28.1386,28.0718,28.1303,214600.0
2013-06-12 11:20:00,33.7,33.74,33.68,33.68,192700.0,28.1303,28.1636,28.1136,28.1136,192700.0
2013-06-12 11:30:00,33.68,33.74,33.66,33.7,329600.0,28.1136,28.1636,28.0969,28.1303,329600.0
2013-06-12 11:40:00,33.71,33.75,33.63,33.65,384100.0,28.1386,28.172,28.0718,28.0885,384100.0
2013-06-12 11:50:00,33.65,33.66,33.5,33.54,206100.0,28.0885,28.0969,27.9633,27.9967,206100.0
2013-06-12 12:00:00,33.55,33.61,33.54,33.59,305600.0,28.005,28.0551,27.9967,28.0384,305600.0
2013-06-12 12:10:00,33.59,33.6,33.51,33.55,153400.0,28.0384,28.0468,27.9717,28.005,153400.0
2013-06-12 12:20:00,33.55,33.59,33.53,33.56,98100.0,28.005,28.0384,27.9883,28.0134,98100.0
2013-06-12 12:30:00,33.56,33.6,33.52,33.53,193100.0,28.0134,28.0468,27.98,27.9883,193100.0
2013-06-12 12:40:00,33.53,33.62,33.5,33.61,167500.0,27.9883,28.0635,27.9633,28.0551,167500.0
2013-06-12 12:50:00,33.62,33.69,33.61,33.67,122200.0,28.0635,28.1219,28.0551,28.1052,122200.0
2013-06-12 13:00:00,33.68,33.74,33.64,33.72,208300.0,28.1136,28.1636,28.0802,28.1469,208300.0
2013-06-12 13:10:00,33.72,33.75,33.7,33.74,128800.0,28.1469,28.172,28.1303,28.1636,128800.0
2013-06-12 13:20:00,33.73,33.74,33.69,33.71,142700.0,28.1553,28.1636,28.1219,28.1386,142700.0
2013-06-12 13:30:00,33.72,33.74,33.69,33.69,156900.0,28.1469,28.1636,28.1219,28.1219,156900.0
2013-06-12 13:40:00,33.69,33.74,33.66,33.72,216500.0,28.1219,28.1636,28.0969,28.1469,216500.0
2013-06-12 13:50:00,33.71,33.75,33.69,33.72,152400.0,28.1386,28.172,28.1219,28.1469,152400.0
2013-06-12 14:00:00,33.72,33.73,33.66,33.7,207600.0,28.1469,28.1553,28.0969,28.1303,207600.0
2013-06-12 14:10:00,33.71,33.71,33.6,33.64,265900.0,28.1386,28.1386,28.0468,28.0802,265900.0
2013-06-12 14:20:00,33.65,33.69,33.61,33.63,173400.0,28.0885,28.1219,28.0551,28.0718,173400.0
2013-06-12 14:30:00,33.63,33.64,33.56,33.59,276900.0,28.0718,28.0802,28.0134,28.0384,276900.0
2013-06-12 14:40:00,33.58,33.63,33.58,33.62,291800.0,28.0301,28.0718,28.0301,28.0635,291800.0
2013-06-12 14:50:00,33.61,33.65,33.61,33.63,359300.0,28.0551,28.0885,28.0551,28.0718,359300.0
2013-06-12 15:00:00,33.63,33.64,33.58,33.61,421400.0,28.0718,28.0802,28.0301,28.0551,421400.0
2013-06-12 15:10:00,33.61,33.63,33.54,33.54,424700.0,28.0551,28.0718,27.9967,27.9967,424700.0
2013-06-12 15:20:00,33.54,33.62,33.51,33.59,360300.0,27.9967,28.0635,27.9717,28.0384,360300.0
2013-06-12 15:30:00,33.59,33.6,33.52,33.55,371400.0,28.0384,28.0468,27.98,28.005,371400.0
2013-06-12 15:40:00,33.55,33.67,33.55,33.63,459600.0,28.005,28.1052,28.005,28.0718,459600.0
2013-06-12 15:50:00,33.64,33.65,33.53,33.53,957000.0,28.0802,28.0885,27.9883,27.9883,957000.0
2013-06-13 09:30:00,33.5,33.59,33.41,33.48,584100.0,27.9633,28.0384,27.8882,27.9466,584100.0
2013-06-13 09:40:00,33.48,33.63,33.48,33.58,643400.0,27.9466,28.0718,27.9466,28.0301,643400.0
2013-06-13 09:50:00,33.58,33.69,33.53,33.69,730200.0,28.0301,28.1219,27.9883,28.1219,730200.0
2013-06-13 10:00:00,33.68,33.79,33.67,33.76,1093500.0,28.1136,28.2054,28.1052,28.1803,1093500.0
2013-06-13 10:10:00,33.76,33.8,33.74,33.79,466100.0,28.1803,28.2137,28.1636,28.2054,466100.0
2013-06-13 10:20:00,33.79,33.8,33.68,33.71,311500.0,28.2054,28.2137,28.1136,28.1386,311500.0
2013-06-13 10:30:00,33.7,33.78,33.7,33.77,199000.0,28.1303,28.197,28.1303,28.1887,199000.0
2013-06-13 10:40:00,33.77,33.85,33.77,33.81,277400.0,28.1887,28.2555,28.1887,28.2221,277400.0
2013-06-13 10:50:00,33.81,33.82,33.76,33.79,207600.0,28.2221,28.2304,28.1803,28.2054,207600.0
2013-06-13 11:00:00,33.78,33.82,33.77,33.78,314400.0,28.197,28.2304,28.1887,28.197,314400.0
2013-06-13 11:10:00,33.78,33.79,33.76,33.77,194300.0,28.197,28.2054,28.1803,28.1887,194300.0
2013-06-13 11:20:00,33.77,33.81,33.76,33.81,166800.0,28.1887,28.2221,28.1803,28.2221,166800.0
2013-06-13 11:30:00,33.8,33.81,33.72,33.73,194700.0,28.2137,28.2221,28.1469,28.1553,194700.0
2013-06-13 11:40:00,33.74,33.79,33.74,33.79,139200.0,28.1636,28.2054,28.1636,28.2054,139200.0
2013-06-13 11:50:00,33.78,33.84,33.78,33.81,176700.0,28.197,28.2471,28.197,28.2221,176700.0
2013-06-13 12:00:00,33.81,33.85,33.81,33.82,106600.0,28.2221,28.2555,28.2221,28.2304,106600.0
2013-06-13 12:10:00,33.83,33.84,33.81,33.83,73900.0,28.2388,28.2471,28.2221,28.2388,73900.0
2013-06-13 12:20:00,33.83,33.83,33.8,33.82,86200.0,28.2388,28.2388,28.2137,28.2304,86200.0
2013-06-13 12:30:00,33.82,33.89,33.81,33.87,177900.0,28.2304,28.2888,28.2221,28.2722,177900.0
2013-06-13 12:40:00,33.88,33.88,33.84,33.86,67100.0,28.2805,28.2805,28.2471,28.2638,67100.0
2013-06-13 12:50:00,33.87,33.94,33.84,33.94,217100.0,28.2722,28.3306,28.2471,28.3306,217100.0
2013-06-13 13:00:00,33.93,33.98,33.93,33.94,377600.0,28.3222,28.364,28.3222,28.3306,377600.0
2013-06-13 13:10:00,33.95,33.98,33.93,33.93,121100.0,28.3389,28.364,28.3222,28.3222,121100.0
2013-06-13 13:20:00,33.93,33.95,33.9,33.95,118800.0,28.3222,28.3389,28.2972,28.3389,118800.0
2013-06-13 13:30:00,33.95,33.99,33.94,33.98,349500.0,28.3389,28.3723,28.3306,28.364,349500.0
2013-06-13 13:40:00,33.97,34.0,33.97,33.99,130500.0,28.3556,28.3807,28.3556,28.3723,130500.0
2013-06-13 13:50:00,33.99,34.02,33.98,33.98,169000.0,28.3723,28.3974,28.364,28.364,169000.0
2013-06-13 14:00:00,33.98,34.03,33.98,34.02,348100.0,28.364,28.4057,28.364,28.3974,348100.0
2013-06-13 14:10:00,34.02,34.09,34.01,34.09,236300.0,28.3974,28.4558,28.389,28.4558,236300.0
2013-06-13 14:20:00,34.08,34.14,34.08,34.09,280700.0,28.4474,28.4975,28.4474,28.4558,280700.0
2013-06-13 14:30:00,34.1,34.12,34.09,34.11,223100.0,28.4641,28.4808,28.4558,28.4725,223100.0
2013-06-13 14:40:00,34.11,34.11,34.06,34.06,151000.0,28.4725,28.4725,28.4308,28.4308,151000.0
2013-06-13 14:50:00,34.07,34.12,34.06,34.1,285800.0,28.4391,28.4808,28.4308,28.4641,285800.0
2013-06-13 15:00:00,34.11,34.13,34.08,34.12,288100.0,28.4725,28.4892,28.4474,28.4808,288100.0
2013-06-13 15:10:00,34.11,34.19,34.11,34.15,572500.0,28.4725,28.5393,28.4725,28.5059,572500.0
2013-06-13 15:20:00,34.15,34.16,34.13,34.15,645600.0,28.5059,28.5142,28.4892,28.5059,645600.0
2013-06-13 15:30:00,34.15,34.2,34.13,34.2,818900.0,28.5059,28.5476,28.4892,28.5476,818900.0
2013-06-13 15:40:00,34.2,34.32,34.19,34.28,984900.0,28.5476,28.6478,28.5393,28.6144,984900.0
2013-06-13 15:50:00,34.28,34.31,33.9,34.23,1531000.0,28.6144,28.6394,28.2972,28.5727,1531000.0
2013-06-14 09:30:00,34.15,34.2,34.04,34.14,731500.0,28.5059,28.5476,28.4141,28.4975,731500.0
2013-06-14 09:40:00,34.14,34.18,34.08,34.17,604600.0,28.4975,28.5309,28.4474,28.5226,604600.0
2013-06-14 09:50:00,34.17,34.27,34.12,34.24,320100.0,28.5226,28.606,28.4808,28.581,320100.0
2013-06-14 10:00:00,34.24,34.32,34.22,34.23,422900.0,28.581,28.6478,28.5643,28.5727,422900.0
2013-06-14 10:10:00,34.23,34.26,34.17,34.21,408300.0,28.5727,28.5977,28.5226,28.556,408300.0
2013-06-14 10:20:00,34.22,34.27,34.14,34.16,311600.0,28.5643,28.606,28.4975,28.5142,311600.0
2013-06-14 10:30:00,34.16,34.21,34.1,34.12,401300.0,28.5142,28.556,28.4641,28.4808,401300.0
2013-06-14 10:40:00,34.11,34.11,33.96,33.96,453000.0,28.4725,28.4725,28.3473,28.3473,453000.0
2013-06-14 10:50:00,33.97,33.97,33.89,33.9,503800.0,28.3556,28.3556,28.2888,28.2972,503800.0
2013-06-14 11:00:00,33.9,33.91,33.85,33.86,698000.0,28.2972,28.3055,28.2555,28.2638,698000.0
2013-06-14 11:10:00,33.86,33.88,33.81,33.85,550500.0,28.2638,28.2805,28.2221,28.2555,550500.0
2013-06-14 11:20:00,33.84,33.86,33.81,33.82,234100.0,28.2471,28.2638,28.2221,28.2304,234100.0
2013-06-14 11:30:00,33.83,33.85,33.78,33.83,364000.0,28.2388,28.2555,28.197,28.2388,364000.0
2013-06-14 11:40:00,33.84,33.85,33.72,33.76,294500.0,28.2471,28.2555,28.1469,28.1803,294500.0
2013-06-14 11:50:00,33.77,33.85,33.75,33.83,327400.0,28.1887,28.2555,28.172,28.2388,327400.0
2013-06-14 12:00:00,33.83,33.85,33.76,33.83,277000.0,28.2388,28.2555,28.1803,28.2388,277000.0
2013-06-14 12:10:00,33.83,33.91,33.81,33.87,318600.0,28.2388,28.3055,28.2221,28.2722,318600.0
2013-06-14 12:20:00,33.88,33.91,33.87,33.89,149100.0,28.2805,28.3055,28.2722,28.2888,149100.0
2013-06-14 12:30:00,33.88,33.9,33.83,33.89,250700.0,28.2805,28.2972,28.2388,28.2888,250700.0
2013-06-14 12:40:00,33.89,33.91,33.83,33.83,166100.0,28.2888,28.3055,28.2388,28.2388,166100.0
2013-06-14 12:50:00,33.83,33.84,33.73,33.77,238200.0,28.2388,28.2471,28.1553,28.1887,238200.0
2013-06-14 13:00:00,33.77,33.78,33.71,33.77,329500.0,28.1887,28.197,28.1386,28.1887,329500.0
2013-06-14 13:10:00,33.79,33.83,33.77,33.79,215400.0,28.2054,28.2388,28.1887,28.2054,215400.0
2013-06-14 13:20:00,33.79,33.79,33.73,33.75,248900.0,28.2054,28.2054,28.1553,28.172,248900.0
2013-06-14 13:30:00,33.75,33.76,33.7,33.73,290100.0,28.172,28.1803,28.1303,28.1553,290100.0
2013-06-14 13:40:00,33.73,33.78,33.72,33.77,176800.0,28.1553,28.197,28.1469,28.1887,176800.0
2013-06-14 13:50:00,33.77,33.78,33.74,33.75,305000.0,28.1887,28.197,28.1636,28.172,305000.0
2013-06-14 14:00:00,33.75,33.77,33.7,33.76,266100.0,28.172,28.1887,28.1303,28.1803,266100.0
2013-06-14 14:10:00,33.77,33.77,33.74,33.77,215300.0,28.1887,28.1887,28.1636,28.1887,215300.0
2013-06-14 14:20:00,33.77,33.81,33.76,33.8,264800.0,28.1887,28.2221,28.1803,28.2137,264800.0
2013-06-14 14:30:00,33.81,33.82,33.79,33.8,183200.0,28.2221,28.2304,28.2054,28.2137,183200.0
2013-06-14 14:40:00,33.81,33.81,33.76,33.76,162800.0,28.2221,28.2221,28.1803,28.1803,162800.0
2013-06-14 14:50:00,33.76,33.78,33.71,33.73,304700.0,28.1803,28.197,28.1386,28.1553,304700.0
2013-06-14 15:00:00,33.73,33.81,33.72,33.81,208700.0,28.1553,28.2221,28.1469,28.2221,208700.0
2013-06-14 15:10:00,33.81,33.86,33.78,33.86,326800.0,28.2221,28.2638,28.197,28.2638,326800.0
2013-06-14 15:20:00,33.86,33.9,33.85,33.85,378500.0,28.2638,28.2972,28.2555,28.2555,378500.0
2013-06-14 15:30:00,33.86,33.88,33.8,33.81,397900.0,28.2638,28.2805,28.2137,28.2221,397900.0
2013-06-14 15:40:00,33.81,33.82,33.74,33.74,887600.0,28.2221,28.2304,28.1636,28.1636,887600.0
2013-06-14 15:50:00,33.75,33.78,33.74,33.76,1228200.0,28.172,28.197,28.1636,28.1803,1228200.0
2013-06-17 09:30:00,34.03,34.17,34.0,34.1,1205000.0,28.4057,28.5226,28.3807,28.4641,1205000.0
2013-06-17 09:40:00,34.1,34.2,34.06,34.09,955500.0,28.4641,28.5476,28.4308,28.4558,955500.0
2013-06-17 09:50:00,34.1,34.15,34.07,34.08,521800.0,28.4641,28.5059,28.4391,28.4474,521800.0
2013-06-17 10:00:00,34.09,34.22,34.08,34.2,644600.0,28.4558,28.5643,28.4474,28.5476,644600.0
2013-06-17 10:10:00,34.2,34.25,34.18,34.19,500700.0,28.5476,28.5894,28.5309,28.5393,500700.0
2013-06-17 10:20:00,34.19,34.25,34.16,34.22,424000.0,28.5393,28.5894,28.5142,28.5643,424000.0
2013-06-17 10:30:00,34.23,34.23,34.15,34.16,354500.0,28.5727,28.5727,28.5059,28.5142,354500.0
2013-06-17 10:40:00,34.16,34.23,34.15,34.21,323200.0,28.5142,28.5727,28.5059,28.556,323200.0
2013-06-17 10:50:00,34.2,34.24,34.19,34.22,296600.0,28.5476,28.581,28.5393,28.5643,296600.0
2013-06-17 11:00:00,34.22,34.3,34.21,34.29,250600.0,28.5643,28.6311,28.556,28.6227,250600.0
2013-06-17 11:10:00,34.29,34.39,34.29,34.35,359900.0,28.6227,28.7062,28.6227,28.6728,359900.0
2013-06-17 11:20:00,34.36,34.42,34.34,34.42,320000.0,28.6812,28.7313,28.6645,28.7313,320000.0
2013-06-17 11:30:00,34.41,34.43,34.37,34.42,275500.0,28.7229,28.7396,28.6895,28.7313,275500.0
2013-06-17 11:40:00,34.42,34.43,34.35,34.37,391300.0,28.7313,28.7396,28.6728,28.6895,391300.0
2013-06-17 11:50:00,34.37,34.41,34.34,34.4,287600.0,28.6895,28.7229,28.6645,28.7146,287600.0
2013-06-17 12:00:00,34.39,34.42,34.38,34.39,160700.0,28.7062,28.7313,28.6979,28.7062,160700.0
2013-06-17 12:10:00,34.4,34.43,34.39,34.43,151000.0,28.7146,28.7396,28.7062,28.7396,151000.0
2013-06-17 12:20:00,34.43,34.49,34.42,34.49,302700.0,28.7396,28.7897,28.7313,28.7897,302700.0
2013-06-17 12:30:00,34.48,34.49,34.42,34.44,255600.0,28.7813,28.7897,28.7313,28.7479,255600.0
2013-06-17 12:40:00,34.43,34.47,34.42,34.45,212600.0,28.7396,28.773,28.7313,28.7563,212600.0
2013-06-17 12:50:00,34.43,34.48,34.43,34.48,328400.0,28.7396,28.7813,28.7396,28.7813,328400.0
2013-06-17 13:00:00,34.47,34.51,34.45,34.45,430900.0,28.773,28.8064,28.7563,28.7563,430900.0
2013-06-17 13:10:00,34.45,34.46,34.4,34.45,260900.0,28.7563,28.7646,28.7146,28.7563,260900.0
2013-06-17 13:20:00,34.45,34.48,34.42,34.47,311200.0,28.7563,28.7813,28.7313,28.773,311200.0
2013-06-17 13:30:00,34.46,34.57,34.46,34.54,379900.0,28.7646,28.8565,28.7646,28.8314,379900.0
2013-06-17 13:40:00,34.55,34.57,34.54,34.57,295500.0,28.8398,28.8565,28.8314,28.8565,295500.0
2013-06-17 13:50:00,34.57,34.63,34.56,34.59,396100.0,28.8565,28.9065,28.8481,28.8732,396100.0
2013-06-17 14:00:00,34.59,34.6,34.48,34.49,424500.0,28.8732,28.8815,28.7813,28.7897,424500.0
2013-06-17 14:10:00,34.49,34.49,34.4,34.43,413600.0,28.7897,28.7897,28.7146,28.7396,413600.0
2013-06-17 14:20:00,34.43,34.47,34.4,34.44,454600.0,28.7396,28.773,28.7146,28.7479,454600.0
2013-06-17 14:30:00,34.43,34.5,34.42,34.47,370700.0,28.7396,28.798,28.7313,28.773,370700.0
2013-06-17 14:40:00,34.47,34.47,34.27,34.28,493600.0,28.773,28.773,28.606,28.6144,493600.0
2013-06-17 14:50:00,34.28,34.31,34.18,34.23,624700.0,28.6144,28.6394,28.5309,28.5727,624700.0
2013-06-17 15:00:00,34.23,34.33,34.2,34.3,638400.0,28.5727,28.6561,28.5476,28.6311,638400.0
2013-06-17 15:10:00,34.29,34.29,34.2,34.27,331100.0,28.6227,28.6227,28.5476,28.606,331100.0
2013-06-17 15:20:00,34.26,34.27,34.2,34.26,388400.0,28.5977,28.606,28.5476,28.5977,388400.0
2013-06-17 15:30:00,34.26,34.37,34.1,34.35,737400.0,28.5977,28.6895,28.4641,28.6728,737400.0
2013-06-17 15:40:00,34.35,34.36,34.24,34.28,1034700.0,28.6728,28.6812,28.581,28.6144,1034700.0
2013-06-17 15:50:00,34.28,34.33,34.23,34.27,1307700.0,28.6144,28.6561,28.5727,28.606,1307700.0
2013-06-18 09:30:00,34.26,34.47,34.21,34.4,757700.0,28.5977,28.773,28.556,28.7146,757700.0
2013-06-18 09:40:00,34.41,34.41,34.23,34.27,977700.0,28.7229,28.7229,28.5727,28.606,977700.0
2013-06-18 09:50:00,34.28,34.37,34.23,34.24,652800.0,28.6144,28.6895,28.5727,28.581,652800.0
2013-06-18 10:00:00,34.24,34.32,34.21,34.31,488100.0,28.581,28.6478,28.556,28.6394,488100.0
2013-06-18 10:10:00,34.3,34.41,34.3,34.41,435000.0,28.6311,28.7229,28.6311,28.7229,435000.0
2013-06-18 10:20:00,34.41,34.5,34.41,34.47,509400.0,28.7229,28.798,28.7229,28.773,509400.0
2013-06-18 10:30:00,34.48,34.5,34.46,34.5,367200.0,28.7813,28.798,28.7646,28.798,367200.0
2013-06-18 10:40:00,34.5,34.54,34.48,34.52,308200.0,28.798,28.8314,28.7813,28.8147,308200.0
2013-06-18 10:50:00,34.51,34.53,34.47,34.5,469200.0,28.8064,28.8231,28.773,28.798,469200.0
2013-06-18 11:00:00,34.5,34.52,34.47,34.51,238500.0,28.798,28.8147,28.773,28.8064,238500.0
2013-06-18 11:10:00,34.52,34.55,34.49,34.5,235700.0,28.8147,28.8398,28.7897,28.798,235700.0
2013-06-18 11:20:00,34.5,34.56,34.48,34.53,405800.0,28.798,28.8481,28.7813,28.8231,405800.0
2013-06-18 11:30:00,34.53,34.59,34.52,34.55,330100.0,28.8231,28.8732,28.8147,28.8398,330100.0
2013-06-18 11:40:00,34.55,34.57,34.51,34.51,202200.0,28.8398,28.8565,28.8064,28.8064,202200.0
2013-06-18 11:50:00,34.51,34.52,34.41,34.43,228600.0,28.8064,28.8147,28.7229,28.7396,228600.0
2013-06-18 12:00:00,34.43,34.49,34.38,34.38,625400.0,28.7396,28.7897,28.6979,28.6979,625400.0
2013-06-18 12:10:00,34.39,34.42,34.39,34.41,225400.0,28.7062,28.7313,28.7062,28.7229,225400.0
2013-06-18 12:20:00,34.41,34.42,34.36,34.36,360800.0,28.7229,28.7313,28.6812,28.6812,360800.0
2013-06-18 12:30:00,34.37,34.48,34.35,34.46,586700.0,28.6895,28.7813,28.6728,28.7646,586700.0
2013-06-18 12:40:00,34.46,34.48,34.44,34.45,277000.0,28.7646,28.7813,28.7479,28.7563,277000.0
2013-06-18 12:50:00,34.45,34.49,34.45,34.48,312300.0,28.7563,28.7897,28.7563,28.7813,312300.0
2013-06-18 13:00:00,34.48,34.49,34.42,34.43,270300.0,28.7813,28.7897,28.7313,28.7396,270300.0
2013-06-18 13:10:00,34.43,34.44,34.4,34.44,265400.0,28.7396,28.7479,28.7146,28.7479,265400.0
2013-06-18 13:20:00,34.44,34.47,34.43,34.43,261700.0,28.7479,28.773,28.7396,28.7396,261700.0
2013-06-18 13:30:00,34.43,34.44,34.4,34.41,255500.0,28.7396,28.7479,28.7146,28.7229,255500.0
2013-06-18 13:40:00,34.41,34.45,34.41,34.43,136000.0,28.7229,28.7563,28.7229,28.7396,136000.0
2013-06-18 13:50:00,34.43,34.44,34.39,34.39,445300.0,28.7396,28.7479,28.7062,28.7062,445300.0
2013-06-18 14:00:00,34.39,34.44,34.35,34.4,503200.0,28.7062,28.7479,28.6728,28.7146,503200.0
2013-06-18 14:10:00,34.4,34.42,34.38,34.39,300500.0,28.7146,28.7313,28.6979,28.7062,300500.0
2013-06-18 14:20:00,34.39,34.43,34.38,34.41,325200.0,28.7062,28.7396,28.6979,28.7229,325200.0
2013-06-18 14:30:00,34.41,34.44,34.4,34.43,205300.0,28.7229,28.7479,28.7146,28.7396,205300.0
2013-06-18 14:40:00,34.44,34.49,34.43,34.47,401500.0,28.7479,28.7897,28.7396,28.773,401500.0
2013-06-18 14:50:00,34.47,34.48,34.45,34.46,161400.0,28.773,28.7813,28.7563,28.7646,161400.0
2013-06-18 15:00:00,34.47,34.47,34.43,34.46,364100.0,28.773,28.773,28.7396,28.7646,364100.0
2013-06-18 15:10:00,34.45,34.47,34.42,34.44,353900.0,28.7563,28.773,28.7313,28.7479,353900.0
2013-06-18 15:20:00,34.44,34.49,34.44,34.49,426400.0,28.7479,28.7897,28.7479,28.7897,426400.0
2013-06-18 15:30:00,34.48,34.49,34.45,34.46,263400.0,28.7813,28.7897,28.7563,28.7646,263400.0
2013-06-18 15:40:00,34.45,34.46,34.43,34.43,494400.0,28.7563,28.7646,28.7396,28.7396,494400.0
2013-06-18 15:50:00,34.43,34.43,34.38,34.4,1314400.0,28.7396,28.7396,28.6979,28.7146,1314400.0
2013-06-19 09:30:00,34.43,34.53,34.4,34.49,774300.0,28.7396,28.8231,28.7146,28.7897,774300.0
2013-06-19 09:40:00,34.48,34.49,34.43,34.44,584200.0,28.7813,28.7897,28.7396,28.7479,584200.0
2013-06-19 09:50:00,34.44,34.5,34.42,34.5,273400.0,28.7479,28.798,28.7313,28.798,273400.0
2013-06-19 10:00:00,34.5,34.56,34.45,34.47,415600.0,28.798,28.8481,28.7563,28.773,415600.0
2013-06-19 10:10:00,34.48,34.5,34.45,34.48,389200.0,28.7813,28.798,28.7563,28.7813,389200.0
2013-06-19 10:20:00,34.48,34.56,34.47,34.5,898000.0,28.7813,28.8481,28.773,28.798,898000.0
2013-06-19 10:30:00,34.5,34.57,34.48,34.56,280200.0,28.798,28.8565,28.7813,28.8481,280200.0
2013-06-19 10:40:00,34.55,34.59,34.52,34.52,155400.0,28.8398,28.8732,28.8147,28.8147,155400.0
2013-06-19 10:50:00,34.53,34.55,34.49,34.52,250200.0,28.8231,28.8398,28.7897,28.8147,250200.0
2013-06-19 11:00:00,34.53,34.55,34.5,34.53,153100.0,28.8231,28.8398,28.798,28.8231,153100.0
2013-06-19 11:10:00,34.53,34.55,34.5,34.55,192500.0,28.8231,28.8398,28.798,28.8398,192500.0
2013-06-19 11:20:00,34.55,34.55,34.5,34.51,274900.0,28.8398,28.8398,28.798,28.8064,274900.0
2013-06-19 11:30:00,34.51,34.52,34.47,34.47,284100.0,28.8064,28.8147,28.773,28.773,284100.0
2013-06-19 11:40:00,34.47,34.51,34.44,34.45,241300.0,28.773,28.8064,28.7479,28.7563,241300.0
2013-06-19 11:50:00,34.45,34.46,34.42,34.42,204000.0,28.7563,28.7646,28.7313,28.7313,204000.0
2013-06-19 12:00:00,34.42,34.44,34.37,34.44,270000.0,28.7313,28.7479,28.6895,28.7479,270000.0
2013-06-19 12:10:00,34.44,34.46,34.41,34.41,132500.0,28.7479,28.7646,28.7229,28.7229,132500.0
2013-06-19 12:20:00,34.42,34.45,34.4,34.41,479200.0,28.7313,28.7563,28.7146,28.7229,479200.0
2013-06-19 12:30:00,34.41,34.42,34.29,34.35,475900.0,28.7229,28.7313,28.6227,28.6728,475900.0
2013-06-19 12:40:00,34.34,34.42,34.34,34.39,293100.0,28.6645,28.7313,28.6645,28.7062,293100.0
2013-06-19 12:50:00,34.39,34.41,34.38,34.39,102400.0,28.7062,28.7229,28.6979,28.7062,102400.0
2013-06-19 13:00:00,34.4,34.4,34.38,34.39,194400.0,28.7146,28.7146,28.6979,28.7062,194400.0
2013-06-19 13:10:00,34.39,34.39,34.38,34.38,183000.0,28.7062,28.7062,28.6979,28.6979,183000.0
2013-06-19 13:20:00,34.39,34.43,34.38,34.43,268600.0,28.7062,28.7396,28.6979,28.7396,268600.0
2013-06-19 13:30:00,34.43,34.47,34.41,34.44,233700.0,28.7396,28.773,28.7229,28.7479,233700.0
2013-06-19 13:40:00,34.44,34.47,34.44,34.46,111700.0,28.7479,28.773,28.7479,28.7646,111700.0
2013-06-19 13:50:00,34.46,34.47,34.42,34.43,367200.0,28.7646,28.773,28.7313,28.7396,367200.0
2013-06-19 14:00:00,34.44,34.47,34.3,34.42,1240300.0,28.7479,28.773,28.6311,28.7313,1240300.0
2013-06-19 14:10:00,34.42,34.52,34.37,34.46,424600.0,28.7313,28.8147,28.6895,28.7646,424600.0
2013-06-19 14:20:00,34.46,34.5,34.41,34.48,287400.0,28.7646,28.798,28.7229,28.7813,287400.0
2013-06-19 14:30:00,34.48,34.59,34.43,34.51,635100.0,28.7813,28.8732,28.7396,28.8064,635100.0
2013-06-19 14:40:00,34.51,34.56,34.43,34.46,615400.0,28.8064,28.8481,28.7396,28.7646,615400.0
2013-06-19 14:50:00,34.46,34.47,34.16,34.22,815700.0,28.7646,28.773,28.5142,28.5643,815700.0
2013-06-19 15:00:00,34.23,34.38,34.2,34.33,593100.0,28.5727,28.6979,28.5476,28.6561,593100.0
2013-06-19 15:10:00,34.34,34.39,34.23,34.25,429300.0,28.6645,28.7062,28.5727,28.5894,429300.0
2013-06-19 15:20:00,34.26,34.39,34.26,34.39,410700.0,28.5977,28.7062,28.5977,28.7062,410700.0
2013-06-19 15:30:00,34.39,34.39,34.28,34.31,359400.0,28.7062,28.7062,28.6144,28.6394,359400.0
2013-06-19 15:40:00,34.31,34.32,34.11,34.19,622100.0,28.6394,28.6478,28.4725,28.5393,622100.0
2013-06-19 15:50:00,34.19,34.22,34.08,34.09,1169700.0,28.5393,28.5643,28.4474,28.4558,1169700.0
2013-06-20 09:30:00,33.88,34.02,33.76,33.89,1110000.0,28.2805,28.3974,28.1803,28.2888,1110000.0
2013-06-20 09:40:00,33.89,33.96,33.84,33.91,749100.0,28.2888,28.3473,28.2471,28.3055,749100.0
2013-06-20 09:50:00,33.91,33.93,33.82,33.88,550800.0,28.3055,28.3222,28.2304,28.2805,550800.0
2013-06-20 10:00:00,33.86,33.96,33.84,33.86,659800.0,28.2638,28.3473,28.2471,28.2638,659800.0
2013-06-20 10:10:00,33.86,33.87,33.77,33.78,608000.0,28.2638,28.2722,28.1887,28.197,608000.0
2013-06-20 10:20:00,33.78,33.87,33.76,33.78,588500.0,28.197,28.2722,28.1803,28.197,588500.0
2013-06-20 10:30:00,33.78,33.87,33.77,33.83,503000.0,28.197,28.2722,28.1887,28.2388,503000.0
2013-06-20 10:40:00,33.83,33.85,33.78,33.8,406800.0,28.2388,28.2555,28.197,28.2137,406800.0
2013-06-20 10:50:00,33.8,33.87,33.78,33.78,420500.0,28.2137,28.2722,28.197,28.197,420500.0
2013-06-20 11:00:00,33.78,33.78,33.51,33.51,920200.0,28.197,28.197,27.9717,27.9717,920200.0
2013-06-20 11:10:00,33.51,33.66,33.5,33.54,433600.0,27.9717,28.0969,27.9633,27.9967,433600.0
2013-06-20 11:20:00,33.54,33.59,33.52,33.58,410400.0,27.9967,28.0384,27.98,28.0301,410400.0
2013-06-20 11:30:00,33.58,33.66,33.52,33.66,547600.0,28.0301,28.0969,27.98,28.0969,547600.0
2013-06-20 11:40:00,33.66,33.72,33.58,33.62,558300.0,28.0969,28.1469,28.0301,28.0635,558300.0
2013-06-20 11:50:00,33.63,33.72,33.62,33.63,267600.0,28.0718,28.1469,28.0635,28.0718,267600.0
2013-06-20 12:00:00,33.63,33.7,33.57,33.62,334300.0,28.0718,28.1303,28.0217,28.0635,334300.0
2013-06-20 12:10:00,33.62,33.7,33.61,33.67,302900.0,28.0635,28.1303,28.0551,28.1052,302900.0
2013-06-20 12:20:00,33.67,33.71,33.64,33.66,197500.0,28.1052,28.1386,28.0802,28.0969,197500.0
2013-06-20 12:30:00,33.67,33.73,33.58,33.62,302900.0,28.1052,28.1553,28.0301,28.0635,302900.0
2013-06-20 12:40:00,33.61,33.62,33.5,33.52,419200.0,28.0551,28.0635,27.9633,27.98,419200.0
2013-06-20 12:50:00,33.52,33.53,33.45,33.48,300900.0,27.98,27.9883,27.9216,27.9466,300900.0
2013-06-20 13:00:00,33.48,33.56,33.47,33.55,231400.0,27.9466,28.0134,27.9383,28.005,231400.0
2013-06-20 13:10:00,33.55,33.55,33.47,33.48,322100.0,28.005,28.005,27.9383,27.9466,322100.0
2013-06-20 13:20:00,33.48,33.56,33.47,33.54,395500.0,27.9466,28.0134,27.9383,27.9967,395500.0
2013-06-20 13:30:00,33.54,33.56,33.52,33.55,374200.0,27.9967,28.0134,27.98,28.005,374200.0
2013-06-20 13:40:00,33.54,33.56,33.47,33.52,431800.0,27.9967,28.0134,27.9383,27.98,431800.0
2013-06-20 13:50:00,33.52,33.52,33.43,33.47,334300.0,27.98,27.98,27.9049,27.9383,334300.0
2013-06-20 14:00:00,33.47,33.48,33.31,33.31,685900.0,27.9383,27.9466,27.8047,27.8047,685900.0
2013-06-20 14:10:00,33.32,33.39,33.29,33.34,659800.0,27.8131,27.8715,27.788,27.8298,659800.0
2013-06-20 14:20:00,33.34,33.36,33.16,33.17,883100.0,27.8298,27.8464,27.6795,27.6878,883100.0
2013-06-20 14:30:00,33.17,33.21,33.13,33.14,945800.0,27.6878,27.7212,27.6545,27.6628,945800.0
2013-06-20 14:40:00,33.13,33.26,33.13,33.16,557900.0,27.6545,27.763,27.6545,27.6795,557900.0
2013-06-20 14:50:00,33.16,33.22,33.1,33.19,702100.0,27.6795,27.7296,27.6294,27.7045,702100.0
2013-06-20 15:00:00,33.19,33.3,33.16,33.3,706600.0,27.7045,27.7964,27.6795,27.7964,706600.0
2013-06-20 15:10:00,33.3,33.31,33.15,33.15,970500.0,27.7964,27.8047,27.6712,27.6712,970500.0
2013-06-20 15:20:00,33.16,33.18,33.12,33.14,882500.0,27.6795,27.6962,27.6461,27.6628,882500.0
2013-06-20 15:30:00,33.13,33.14,33.03,33.05,1165500.0,27.6545,27.6628,27.571,27.5877,1165500.0
2013-06-20 15:40:00,33.05,33.13,33.03,33.13,1335100.0,27.5877,27.6545,27.571,27.6545,1335100.0
2013-06-20 15:50:00,33.13,33.37,33.09,33.19,2974400.0,27.6545,27.8548,27.6211,27.7045,2974400.0
2013-06-21 09:30:00,30.71,30.84,30.1,30.12,22543500.0,25.6344,25.7429,25.1252,25.1419,22543500.0
2013-06-21 09:40:00,30.13,30.59,30.07,30.28,8498600.0,25.1503,25.5343,25.1002,25.2755,8498600.0
2013-06-21 09:50:00,30.28,30.3,30.06,30.14,5743500.0,25.2755,25.2922,25.0919,25.1586,5743500.0
2013-06-21 10:00:00,30.13,30.34,30.08,30.26,4123100.0,25.1503,25.3256,25.1085,25.2588,4123100.0
2013-06-21 10:10:00,30.26,30.44,30.26,30.44,4006800.0,25.2588,25.409,25.2588,25.409,4006800.0
2013-06-21 10:20:00,30.44,30.67,30.38,30.6,4750900.0,25.409,25.601,25.359,25.5426,4750900.0
2013-06-21 10:30:00,30.6,30.61,30.4,30.43,4935500.0,25.5426,25.551,25.3757,25.4007,4935500.0
2013-06-21 10:40:00,30.42,30.53,30.32,30.39,3948100.0,25.3924,25.4842,25.3089,25.3673,3948100.0
2013-06-21 10:50:00,30.4,30.5,30.38,30.4,5448000.0,25.3757,25.4591,25.359,25.3757,5448000.0
2013-06-21 11:00:00,30.4,30.45,30.27,30.38,4160200.0,25.3757,25.4174,25.2671,25.359,4160200.0
2013-06-21 11:10:00,30.38,30.5,30.32,30.48,1838700.0,25.359,25.4591,25.3089,25.4424,1838700.0
2013-06-21 11:20:00,30.49,30.6,30.39,30.4,3505600.0,25.4508,25.5426,25.3673,25.3757,3505600.0
2013-06-21 11:30:00,30.39,30.49,30.34,30.37,2170100.0,25.3673,25.4508,25.3256,25.3506,2170100.0
2013-06-21 11:40:00,30.37,30.45,30.35,30.38,1966800.0,25.3506,25.4174,25.3339,25.359,1966800.0
2013-06-21 11:50:00,30.37,30.45,30.35,30.42,821400.0,25.3506,25.4174,25.3339,25.3924,821400.0
2013-06-21 12:00:00,30.42,30.53,30.41,30.48,1450300.0,25.3924,25.4842,25.384,25.4424,1450300.0
2013-06-21 12:10:00,30.48,30.58,30.46,30.51,1914600.0,25.4424,25.5259,25.4257,25.4675,1914600.0
2013-06-21 12:20:00,30.5,30.51,30.36,30.37,1246300.0,25.4591,25.4675,25.3423,25.3506,1246300.0
2013-06-21 12:30:00,30.37,30.5,30.36,30.49,1677100.0,25.3506,25.4591,25.3423,25.4508,1677100.0
2013-06-21 12:40:00,30.49,30.53,30.43,30.51,1719300.0,25.4508,25.4842,25.4007,25.4675,1719300.0
2013-06-21 12:50:00,30.51,30.51,30.39,30.48,982500.0,25.4675,25.4675,25.3673,25.4424,982500.0
2013-06-21 13:00:00,30.48,30.48,30.21,30.36,1947800.0,25.4424,25.4424,25.2171,25.3423,1947800.0
2013-06-21 13:10:00,30.36,30.39,30.25,30.25,1327300.0,25.3423,25.3673,25.2504,25.2504,1327300.0
2013-06-21 13:20:00,30.26,30.33,30.2,30.26,1300400.0,25.2588,25.3172,25.2087,25.2588,1300400.0
2013-06-21 13:30:00,30.26,30.37,30.26,30.3,1880300.0,25.2588,25.3506,25.2588,25.2922,1880300.0
2013-06-21 13:40:00,30.31,30.35,30.29,30.3,1208500.0,25.3005,25.3339,25.2838,25.2922,1208500.0
2013-06-21 13:50:00,30.3,30.34,30.28,30.28,2163300.0,25.2922,25.3256,25.2755,25.2755,2163300.0
2013-06-21 14:00:00,30.29,30.34,30.25,30.31,1903300.0,25.2838,25.3256,25.2504,25.3005,1903300.0
2013-06-21 14:10:00,30.31,30.32,30.24,30.29,3132300.0,25.3005,25.3089,25.2421,25.2838,3132300.0
2013-06-21 14:20:00,30.29,30.29,30.21,30.26,2071200.0,25.2838,25.2838,25.2171,25.2588,2071200.0
2013-06-21 14:30:00,30.26,30.31,30.25,30.31,840800.0,25.2588,25.3005,25.2504,25.3005,840800.0
2013-06-21 14:40:00,30.31,30.33,30.27,30.3,995600.0,25.3005,25.3172,25.2671,25.2922,995600.0
2013-06-21 14:50:00,30.29,30.31,30.21,30.3,1310200.0,25.2838,25.3005,25.2171,25.2922,1310200.0
2013-06-21 15:00:00,30.3,30.3,30.26,30.28,1297900.0,25.2922,25.2922,25.2588,25.2755,1297900.0
2013-06-21 15:10:00,30.28,30.3,30.19,30.2,2048700.0,25.2755,25.2922,25.2004,25.2087,2048700.0
2013-06-21 15:20:00,30.2,30.21,30.1,30.13,2690300.0,25.2087,25.2171,25.1252,25.1503,2690300.0
2013-06-21 15:30:00,30.13,30.17,30.08,30.11,3340700.0,25.1503,25.1837,25.1085,25.1336,3340700.0
2013-06-21 15:40:00,30.12,30.2,29.98,30.2,3651000.0,25.1419,25.2087,25.0251,25.2087,3651000.0
2013-06-21 15:50:00,30.2,30.2,30.05,30.11,4650200.0,25.2087,25.2087,25.0835,25.1336,4650200.0
2013-06-24 09:30:00,30.09,30.44,30.06,30.13,3962500.0,25.1169,25.409,25.0919,25.1503,3962500.0
2013-06-24 09:40:00,30.13,30.22,30.03,30.08,6155100.0,25.1503,25.2254,25.0668,25.1085,6155100.0
2013-06-24 09:50:00,30.09,30.16,30.08,30.13,2182700.0,25.1169,25.1753,25.1085,25.1503,2182700.0
2013-06-24 10:00:00,30.13,30.13,30.08,30.11,2289300.0,25.1503,25.1503,25.1085,25.1336,2289300.0
2013-06-24 10:10:00,30.12,30.15,30.06,30.09,3253600.0,25.1419,25.167,25.0919,25.1169,3253600.0
2013-06-24 10:20:00,30.1,30.13,30.09,30.11,2097100.0,25.1252,25.1503,25.1169,25.1336,2097100.0
2013-06-24 10:30:00,30.11,30.17,30.08,30.13,3091900.0,25.1336,25.1837,25.1085,25.1503,3091900.0
2013-06-24 10:40:00,30.13,30.16,30.12,30.13,2429900.0,25.1503,25.1753,25.1419,25.1503,2429900.0
2013-06-24 10:50:00,30.14,30.16,30.13,30.13,1255700.0,25.1586,25.1753,25.1503,25.1503,1255700.0
2013-06-24 11:00:00,30.12,30.16,30.07,30.14,1132100.0,25.1419,25.1753,25.1002,25.1586,1132100.0
2013-06-24 11:10:00,30.14,30.15,30.09,30.11,990000.0,25.1586,25.167,25.1169,25.1336,990000.0
2013-06-24 11:20:00,30.12,30.13,30.09,30.11,1897500.0,25.1419,25.1503,25.1169,25.1336,1897500.0
2013-06-24 11:30:00,30.11,30.13,30.08,30.12,2930000.0,25.1336,25.1503,25.1085,25.1419,2930000.0
2013-06-24 11:40:00,30.12,30.13,30.09,30.12,1110600.0,25.1419,25.1503,25.1169,25.1419,1110600.0
2013-06-24 11:50:00,30.12,30.14,30.09,30.11,1313800.0,25.1419,25.1586,25.1169,25.1336,1313800.0
2013-06-24 12:00:00,30.11,30.15,30.1,30.12,1329300.0,25.1336,25.167,25.1252,25.1419,1329300.0
2013-06-24 12:10:00,30.12,30.12,30.1,30.1,639000.0,25.1419,25.1419,25.1252,25.1252,639000.0
2013-06-24 12:20:00,30.1,30.14,30.09,30.12,1589000.0,25.1252,25.1586,25.1169,25.1419,1589000.0
2013-06-24 12:30:00,30.13,30.15,30.11,30.13,2358400.0,25.1503,25.167,25.1336,25.1503,2358400.0
2013-06-24 12:40:00,30.13,30.38,30.13,30.18,2461200.0,25.1503,25.359,25.1503,25.192,2461200.0
2013-06-24 12:50:00,30.18,30.22,30.18,30.21,826200.0,25.192,25.2254,25.192,25.2171,826200.0
2013-06-24 13:00:00,30.2,30.21,30.13,30.15,732700.0,25.2087,25.2171,25.1503,25.167,732700.0
2013-06-24 13:10:00,30.16,30.21,30.15,30.21,893500.0,25.1753,25.2171,25.167,25.2171,893500.0
2013-06-24 13:20:00,30.21,30.21,30.13,30.16,1331400.0,25.2171,25.2171,25.1503,25.1753,1331400.0
2013-06-24 13:30:00,30.16,30.18,30.12,30.17,558800.0,25.1753,25.192,25.1419,25.1837,558800.0
2013-06-24 13:40:00,30.17,30.2,30.15,30.16,585900.0,25.1837,25.2087,25.167,25.1753,585900.0
2013-06-24 13:50:00,30.17,30.19,30.15,30.19,523200.0,25.1837,25.2004,25.167,25.2004,523200.0
2013-06-24 14:00:00,30.19,30.21,30.16,30.21,2031600.0,25.2004,25.2171,25.1753,25.2171,2031600.0
2013-06-24 14:10:00,30.21,30.29,30.2,30.26,1937000.0,25.2171,25.2838,25.2087,25.2588,1937000.0
2013-06-24 14:20:00,30.27,30.27,30.23,30.27,806600.0,25.2671,25.2671,25.2338,25.2671,806600.0
2013-06-24 14:30:00,30.26,30.29,30.24,30.29,1017100.0,25.2588,25.2838,25.2421,25.2838,1017100.0
2013-06-24 14:40:00,30.29,30.29,30.25,30.28,2137600.0,25.2838,25.2838,25.2504,25.2755,2137600.0
2013-06-24 14:50:00,30.28,30.28,30.24,30.27,1621400.0,25.2755,25.2755,25.2421,25.2671,1621400.0
2013-06-24 15:00:00,30.27,30.29,30.23,30.28,3259800.0,25.2671,25.2838,25.2338,25.2755,3259800.0
2013-06-24 15:10:00,30.28,30.3,30.19,30.21,4388000.0,25.2755,25.2922,25.2004,25.2171,4388000.0
2013-06-24 15:20:00,30.21,30.3,30.21,30.26,1036800.0,25.2171,25.2922,25.2171,25.2588,1036800.0
2013-06-24 15:30:00,30.26,30.29,30.25,30.25,1279400.0,25.2588,25.2838,25.2504,25.2504,1279400.0
2013-06-24 15:40:00,30.26,30.27,30.13,30.16,1831000.0,25.2588,25.2671,25.1503,25.1753,1831000.0
2013-06-24 15:50:00,30.15,30.21,30.14,30.15,3186900.0,25.167,25.2171,25.1586,25.167,3186900.0
2013-06-25 09:30:00,30.48,30.53,30.26,30.34,3401200.0,25.4424,25.4842,25.2588,25.3256,3401200.0
2013-06-25 09:40:00,30.33,30.34,30.2,30.2,2787400.0,25.3172,25.3256,25.2087,25.2087,2787400.0
2013-06-25 09:50:00,30.2,30.22,30.13,30.18,1601600.0,25.2087,25.2254,25.1503,25.192,1601600.0
2013-06-25 10:00:00,30.18,30.2,29.99,30.04,2265700.0,25.192,25.2087,25.0334,25.0752,2265700.0
2013-06-25 10:10:00,30.05,30.06,29.89,29.89,2417400.0,25.0835,25.0919,24.9499,24.9499,2417400.0
2013-06-25 10:20:00,29.89,30.04,29.89,30.0,1585300.0,24.9499,25.0752,24.9499,25.0418,1585300.0
2013-06-25 10:30:00,30.0,30.05,29.97,29.99,1398300.0,25.0418,25.0835,25.0167,25.0334,1398300.0
2013-06-25 10:40:00,30.0,30.05,29.96,30.03,3027100.0,25.0418,25.0835,25.0084,25.0668,3027100.0
2013-06-25 10:50:00,30.03,30.07,29.99,30.06,3750900.0,25.0668,25.1002,25.0334,25.0919,3750900.0
2013-06-25 11:00:00,30.05,30.06,29.99,30.04,1422900.0,25.0835,25.0919,25.0334,25.0752,1422900.0
2013-06-25 11:10:00,30.05,30.05,29.98,30.02,711700.0,25.0835,25.0835,25.0251,25.0585,711700.0
2013-06-25 11:20:00,30.01,30.03,29.97,29.99,1156400.0,25.0501,25.0668,25.0167,25.0334,1156400.0
2013-06-25 11:30:00,30.0,30.05,29.98,30.05,485700.0,25.0418,25.0835,25.0251,25.0835,485700.0
2013-06-25 11:40:00,30.05,30.06,29.97,29.99,939400.0,25.0835,25.0919,25.0167,25.0334,939400.0
2013-06-25 11:50:00,29.99,30.0,29.91,29.92,2223100.0,25.0334,25.0418,24.9666,24.975,2223100.0
2013-06-25 12:00:00,29.92,30.0,29.9,29.99,1012700.0,24.975,25.0418,24.9583,25.0334,1012700.0
2013-06-25 12:10:00,29.99,30.0,29.97,30.0,747600.0,25.0334,25.0418,25.0167,25.0418,747600.0
2013-06-25 12:20:00,30.0,30.0,29.95,30.0,530400.0,25.0418,25.0418,25.0,25.0418,530400.0
2013-06-25 12:30:00,30.0,30.01,29.97,29.99,3002400.0,25.0418,25.0501,25.0167,25.0334,3002400.0
2013-06-25 12:40:00,29.99,30.0,29.98,30.0,754000.0,25.0334,25.0418,25.0251,25.0418,754000.0
2013-06-25 12:50:00,29.99,30.0,29.95,29.97,664800.0,25.0334,25.0418,25.0,25.0167,664800.0
2013-06-25 13:00:00,29.96,30.0,29.95,29.97,486800.0,25.0084,25.0418,25.0,25.0167,486800.0
2013-06-25 13:10:00,29.97,29.98,29.91,29.91,572100.0,25.0167,25.0251,24.9666,24.9666,572100.0
2013-06-25 13:20:00,29.91,29.96,29.91,29.96,656300.0,24.9666,25.0084,24.9666,25.0084,656300.0
2013-06-25 13:30:00,29.96,29.99,29.91,29.92,923900.0,25.0084,25.0334,24.9666,24.975,923900.0
2013-06-25 13:40:00,29.92,30.0,29.9,29.96,1015400.0,24.975,25.0418,24.9583,25.0084,1015400.0
2013-06-25 13:50:00,29.94,29.96,29.92,29.93,608700.0,24.9917,25.0084,24.975,24.9833,608700.0
2013-06-25 14:00:00,29.93,29.98,29.92,29.96,578700.0,24.9833,25.0251,24.975,25.0084,578700.0
2013-06-25 14:10:00,29.95,29.99,29.95,29.97,493300.0,25.0,25.0334,25.0,25.0167,493300.0
2013-06-25 14:20:00,29.98,29.99,29.95,29.99,722900.0,25.0251,25.0334,25.0,25.0334,722900.0
2013-06-25 14:30:00,29.98,30.0,29.96,29.97,1013800.0,25.0251,25.0418,25.0084,25.0167,1013800.0
2013-06-25 14:40:00,29.97,29.98,29.94,29.95,649000.0,25.0167,25.0251,24.9917,25.0,649000.0
2013-06-25 14:50:00,29.96,29.98,29.94,29.96,802300.0,25.0084,25.0251,24.9917,25.0084,802300.0
2013-06-25 15:00:00,29.96,29.99,29.96,29.98,1057300.0,25.0084,25.0334,25.0084,25.0251,1057300.0
2013-06-25 15:10:00,29.98,29.99,29.95,29.96,2148000.0,25.0251,25.0334,25.0,25.0084,2148000.0
2013-06-25 15:20:00,29.95,29.97,29.94,29.97,2008700.0,25.0,25.0167,24.9917,25.0167,2008700.0
2013-06-25 15:30:00,29.96,30.03,29.93,30.03,2940100.0,25.0084,25.0668,24.9833,25.0668,2940100.0
2013-06-25 15:40:00,30.03,30.04,29.98,30.03,3223100.0,25.0668,25.0752,25.0251,25.0668,3223100.0
2013-06-25 15:50:00,30.02,30.04,29.93,29.95,5200900.0,25.0585,25.0752,24.9833,25.0,5200900.0
2013-06-26 09:30:00,30.2,30.21,29.96,29.98,2913700.0,25.2087,25.2171,25.0084,25.0251,2913700.0
2013-06-26 09:40:00,29.98,30.0,29.86,29.94,1215200.0,25.0251,25.0418,24.9249,24.9917,1215200.0
2013-06-26 09:50:00,29.94,29.99,29.92,29.96,926400.0,24.9917,25.0334,24.975,25.0084,926400.0
2013-06-26 10:00:00,29.96,30.01,29.95,29.97,1757700.0,25.0084,25.0501,25.0,25.0167,1757700.0
2013-06-26 10:10:00,29.97,30.01,29.96,29.99,914400.0,25.0167,25.0501,25.0084,25.0334,914400.0
2013-06-26 10:20:00,29.98,30.01,29.97,29.97,2405000.0,25.0251,25.0501,25.0167,25.0167,2405000.0
2013-06-26 10:30:00,29.97,30.01,29.96,30.0,1164100.0,25.0167,25.0501,25.0084,25.0418,1164100.0
2013-06-26 10:40:00,30.0,30.0,29.98,29.99,564300.0,25.0418,25.0418,25.0251,25.0334,564300.0
2013-06-26 10:50:00,29.99,30.0,29.98,29.99,727400.0,25.0334,25.0418,25.0251,25.0334,727400.0
2013-06-26 11:00:00,29.99,30.01,29.97,30.0,2247200.0,25.0334,25.0501,25.0167,25.0418,2247200.0
2013-06-26 11:10:00,30.0,30.0,29.95,29.98,1164200.0,25.0418,25.0418,25.0,25.0251,1164200.0
2013-06-26 11:20:00,29.98,29.99,29.88,29.93,912400.0,25.0251,25.0334,24.9416,24.9833,912400.0
2013-06-26 11:30:00,29.93,29.98,29.92,29.92,711900.0,24.9833,25.0251,24.975,24.975,711900.0
2013-06-26 11:40:00,29.92,29.98,29.91,29.93,865400.0,24.975,25.0251,24.9666,24.9833,865400.0
2013-06-26 11:50:00,29.94,29.95,29.93,29.93,328600.0,24.9917,25.0,24.9833,24.9833,328600.0
2013-06-26 12:00:00,29.93,30.0,29.93,29.99,728600.0,24.9833,25.0418,24.9833,25.0334,728600.0
2013-06-26 12:10:00,30.0,30.01,29.99,29.99,898900.0,25.0418,25.0501,25.0334,25.0334,898900.0
2013-06-26 12:20:00,30.0,30.02,29.98,30.0,905500.0,25.0418,25.0585,25.0251,25.0418,905500.0
2013-06-26 12:30:00,30.0,30.0,29.96,29.96,760400.0,25.0418,25.0418,25.0084,25.0084,760400.0
2013-06-26 12:40:00,29.96,29.97,29.96,29.97,249100.0,25.0084,25.0167,25.0084,25.0167,249100.0
2013-06-26 12:50:00,29.97,29.98,29.96,29.98,333800.0,25.0167,25.0251,25.0084,25.0251,333800.0
2013-06-26 13:00:00,29.98,30.0,29.97,29.98,602000.0,25.0251,25.0418,25.0167,25.0251,602000.0
2013-06-26 13:10:00,29.98,30.01,29.97,30.0,1509600.0,25.0251,25.0501,25.0167,25.0418,1509600.0
2013-06-26 13:20:00,30.0,30.17,30.0,30.15,2153900.0,25.0418,25.1837,25.0418,25.167,2153900.0
2013-06-26 13:30:00,30.15,30.15,30.09,30.11,306500.0,25.167,25.167,25.1169,25.1336,306500.0
2013-06-26 13:40:00,30.11,30.15,30.08,30.14,667300.0,25.1336,25.167,25.1085,25.1586,667300.0
2013-06-26 13:50:00,30.14,30.15,30.1,30.14,591400.0,25.1586,25.167,25.1252,25.1586,591400.0
2013-06-26 14:00:00,30.14,30.15,30.11,30.13,810400.0,25.1586,25.167,25.1336,25.1503,810400.0
2013-06-26 14:10:00,30.13,30.18,30.12,30.16,1173200.0,25.1503,25.192,25.1419,25.1753,1173200.0
2013-06-26 14:20:00,30.16,30.19,30.15,30.17,1393000.0,25.1753,25.2004,25.167,25.1837,1393000.0
2013-06-26 14:30:00,30.17,30.17,30.11,30.14,700900.0,25.1837,25.1837,25.1336,25.1586,700900.0
2013-06-26 14:40:00,30.14,30.15,30.12,30.13,900000.0,25.1586,25.167,25.1419,25.1503,900000.0
2013-06-26 14:50:00,30.13,30.14,30.09,30.09,836700.0,25.1503,25.1586,25.1169,25.1169,836700.0
2013-06-26 15:00:00,30.09,30.15,30.09,30.13,1830500.0,25.1169,25.167,25.1169,25.1503,1830500.0
2013-06-26 15:10:00,30.13,30.18,30.12,30.18,1595400.0,25.1503,25.192,25.1419,25.192,1595400.0
2013-06-26 15:20:00,30.18,30.23,30.16,30.18,2166700.0,25.192,25.2338,25.1753,25.192,2166700.0
2013-06-26 15:30:00,30.18,30.21,30.18,30.2,1020500.0,25.192,25.2171,25.192,25.2087,1020500.0
2013-06-26 15:40:00,30.19,30.21,30.16,30.19,3336600.0,25.2004,25.2171,25.1753,25.2004,3336600.0
2013-06-26 15:50:00,30.19,30.2,30.13,30.13,2619600.0,25.2004,25.2087,25.1503,25.1503,2619600.0
2013-06-27 09:30:00,30.3,30.5,30.29,30.44,1503600.0,25.2922,25.4591,25.2838,25.409,1503600.0
2013-06-27 09:40:00,30.44,30.51,30.35,30.49,1237800.0,25.409,25.4675,25.3339,25.4508,1237800.0
2013-06-27 09:50:00,30.48,30.57,30.46,30.52,910100.0,25.4424,25.5176,25.4257,25.4758,910100.0
2013-06-27 10:00:00,30.52,30.53,30.47,30.51,647400.0,25.4758,25.4842,25.4341,25.4675,647400.0
2013-06-27 10:10:00,30.52,30.57,30.49,30.57,685800.0,25.4758,25.5176,25.4508,25.5176,685800.0
2013-06-27 10:20:00,30.56,30.58,30.55,30.57,358000.0,25.5092,25.5259,25.5009,25.5176,358000.0
2013-06-27 10:30:00,30.57,30.67,30.57,30.65,1277900.0,25.5176,25.601,25.5176,25.5843,1277900.0
2013-06-27 10:40:00,30.64,30.68,30.64,30.66,727700.0,25.576,25.6094,25.576,25.5927,727700.0
2013-06-27 10:50:00,30.66,30.84,30.66,30.81,2172800.0,25.5927,25.7429,25.5927,25.7179,2172800.0
2013-06-27 11:00:00,30.81,30.88,30.79,30.82,1430100.0,25.7179,25.7763,25.7012,25.7262,1430100.0
2013-06-27 11:10:00,30.82,30.85,30.81,30.83,940500.0,25.7262,25.7513,25.7179,25.7346,940500.0
2013-06-27 11:20:00,30.84,30.91,30.83,30.86,1354000.0,25.7429,25.8014,25.7346,25.7596,1354000.0
2013-06-27 11:30:00,30.85,30.87,30.84,30.84,1075400.0,25.7513,25.768,25.7429,25.7429,1075400.0
2013-06-27 11:40:00,30.84,30.85,30.81,30.81,488600.0,25.7429,25.7513,25.7179,25.7179,488600.0
2013-06-27 11:50:00,30.82,30.85,30.8,30.84,483600.0,25.7262,25.7513,25.7095,25.7429,483600.0
2013-06-27 12:00:00,30.84,30.87,30.82,30.82,1091400.0,25.7429,25.768,25.7262,25.7262,1091400.0
2013-06-27 12:10:00,30.83,30.93,30.82,30.92,775600.0,25.7346,25.8181,25.7262,25.8097,775600.0
2013-06-27 12:20:00,30.93,30.99,30.92,30.99,1448000.0,25.8181,25.8681,25.8097,25.8681,1448000.0
2013-06-27 12:30:00,30.99,31.14,30.98,31.07,1251300.0,25.8681,25.9934,25.8598,25.9349,1251300.0
2013-06-27 12:40:00,31.07,31.11,31.02,31.04,451900.0,25.9349,25.9683,25.8932,25.9099,451900.0
2013-06-27 12:50:00,31.04,31.04,30.92,30.92,296900.0,25.9099,25.9099,25.8097,25.8097,296900.0
2013-06-27 13:00:00,30.92,30.96,30.86,30.87,728500.0,25.8097,25.8431,25.7596,25.768,728500.0
2013-06-27 13:10:00,30.87,30.88,30.84,30.86,324300.0,25.768,25.7763,25.7429,25.7596,324300.0
2013-06-27 13:20:00,30.85,30.86,30.82,30.82,459700.0,25.7513,25.7596,25.7262,25.7262,459700.0
2013-06-27 13:30:00,30.83,30.92,30.82,30.84,476400.0,25.7346,25.8097,25.7262,25.7429,476400.0
2013-06-27 13:40:00,30.85,30.91,30.82,30.9,527100.0,25.7513,25.8014,25.7262,25.793,527100.0
2013-06-27 13:50:00,30.9,30.91,30.82,30.82,388300.0,25.793,25.8014,25.7262,25.7262,388300.0
2013-06-27 14:00:00,30.81,30.82,30.69,30.69,693700.0,25.7179,25.7262,25.6177,25.6177,693700.0
2013-06-27 14:10:00,30.7,30.7,30.54,30.56,876500.0,25.6261,25.6261,25.4925,25.5092,876500.0
2013-06-27 14:20:00,30.56,30.61,30.5,30.5,1098500.0,25.5092,25.551,25.4591,25.4591,1098500.0
2013-06-27 14:30:00,30.5,30.55,30.5,30.5,788400.0,25.4591,25.5009,25.4591,25.4591,788400.0
2013-06-27 14:40:00,30.5,30.54,30.47,30.48,1134200.0,25.4591,25.4925,25.4341,25.4424,1134200.0
2013-06-27 14:50:00,30.47,30.48,30.44,30.46,774900.0,25.4341,25.4424,25.409,25.4257,774900.0
2013-06-27 15:00:00,30.46,30.52,30.45,30.52,597300.0,25.4257,25.4758,25.4174,25.4758,597300.0
2013-06-27 15:10:00,30.52,30.64,30.51,30.59,793300.0,25.4758,25.576,25.4675,25.5343,793300.0
2013-06-27 15:20:00,30.58,30.6,30.54,30.6,682100.0,25.5259,25.5426,25.4925,25.5426,682100.0
2013-06-27 15:30:00,30.6,30.61,30.53,30.59,722100.0,25.5426,25.551,25.4842,25.5343,722100.0
2013-06-27 15:40:00,30.6,30.63,30.57,30.61,960100.0,25.5426,25.5676,25.5176,25.551,960100.0
2013-06-27 15:50:00,30.6,30.61,30.43,30.46,3592000.0,25.5426,25.551,25.4007,25.4257,3592000.0
2013-06-28 09:30:00,30.28,30.51,30.25,30.5,1522800.0,25.2755,25.4675,25.2504,25.4591,1522800.0
2013-06-28 09:40:00,30.49,30.51,30.45,30.48,742400.0,25.4508,25.4675,25.4174,25.4424,742400.0
2013-06-28 09:50:00,30.48,30.54,30.44,30.46,621200.0,25.4424,25.4925,25.409,25.4257,621200.0
2013-06-28 10:00:00,30.45,30.52,30.39,30.41,799200.0,25.4174,25.4758,25.3673,25.384,799200.0
2013-06-28 10:10:00,30.42,30.54,30.4,30.53,634000.0,25.3924,25.4925,25.3757,25.4842,634000.0
2013-06-28 10:20:00,30.53,30.64,30.49,30.64,821700.0,25.4842,25.576,25.4508,25.576,821700.0
2013-06-28 10:30:00,30.64,30.72,30.62,30.71,785500.0,25.576,25.6428,25.5593,25.6344,785500.0
2013-06-28 10:40:00,30.71,30.73,30.6,30.61,420900.0,25.6344,25.6511,25.5426,25.551,420900.0
2013-06-28 10:50:00,30.6,30.69,30.6,30.69,388300.0,25.5426,25.6177,25.5426,25.6177,388300.0
2013-06-28 11:00:00,30.69,30.77,30.68,30.75,788100.0,25.6177,25.6845,25.6094,25.6678,788100.0
2013-06-28 11:10:00,30.75,30.78,30.69,30.69,355300.0,25.6678,25.6929,25.6177,25.6177,355300.0
2013-06-28 11:20:00,30.69,30.69,30.5,30.5,336700.0,25.6177,25.6177,25.4591,25.4591,336700.0
2013-06-28 11:30:00,30.51,30.58,30.51,30.57,445000.0,25.4675,25.5259,25.4675,25.5176,445000.0
2013-06-28 11:40:00,30.57,30.65,30.55,30.64,419900.0,25.5176,25.5843,25.5009,25.576,419900.0
2013-06-28 11:50:00,30.65,30.65,30.6,30.61,238700.0,25.5843,25.5843,25.5426,25.551,238700.0
2013-06-28 12:00:00,30.6,30.62,30.42,30.42,294400.0,25.5426,25.5593,25.3924,25.3924,294400.0
2013-06-28 12:10:00,30.42,30.53,30.4,30.48,736300.0,25.3924,25.4842,25.3757,25.4424,736300.0
2013-06-28 12:20:00,30.48,30.5,30.44,30.47,601800.0,25.4424,25.4591,25.409,25.4341,601800.0
2013-06-28 12:30:00,30.47,30.5,30.42,30.49,278900.0,25.4341,25.4591,25.3924,25.4508,278900.0
2013-06-28 12:40:00,30.49,30.5,30.41,30.44,783900.0,25.4508,25.4591,25.384,25.409,783900.0
2013-06-28 12:50:00,30.44,30.46,30.42,30.42,384800.0,25.409,25.4257,25.3924,25.3924,384800.0
2013-06-28 13:00:00,30.42,30.45,30.38,30.44,878100.0,25.3924,25.4174,25.359,25.409,878100.0
2013-06-28 13:10:00,30.43,30.45,30.41,30.44,532800.0,25.4007,25.4174,25.384,25.409,532800.0
2013-06-28 13:20:00,30.44,30.45,30.42,30.42,339700.0,25.409,25.4174,25.3924,25.3924,339700.0
2013-06-28 13:30:00,30.42,30.47,30.4,30.46,444000.0,25.3924,25.4341,25.3757,25.4257,444000.0
2013-06-28 13:40:00,30.45,30.5,30.44,30.46,646800.0,25.4174,25.4591,25.409,25.4257,646800.0
2013-06-28 13:50:00,30.46,30.49,30.43,30.48,452600.0,25.4257,25.4508,25.4007,25.4424,452600.0
2013-06-28 14:00:00,30.49,30.6,30.48,30.59,446900.0,25.4508,25.5426,25.4424,25.5343,446900.0
2013-06-28 14:10:00,30.58,30.59,30.54,30.57,1352200.0,25.5259,25.5343,25.4925,25.5176,1352200.0
2013-06-28 14:20:00,30.58,30.61,30.57,30.57,392900.0,25.5259,25.551,25.5176,25.5176,392900.0
2013-06-28 14:30:00,30.57,30.58,30.52,30.56,927700.0,25.5176,25.5259,25.4758,25.5092,927700.0
2013-06-28 14:40:00,30.55,30.56,30.53,30.54,464800.0,25.5009,25.5092,25.4842,25.4925,464800.0
2013-06-28 14:50:00,30.54,30.58,30.54,30.58,642600.0,25.4925,25.5259,25.4925,25.5259,642600.0
2013-06-28 15:00:00,30.58,30.59,30.53,30.55,743900.0,25.5259,25.5343,25.4842,25.5009,743900.0
2013-06-28 15:10:00,30.55,30.58,30.53,30.58,508600.0,25.5009,25.5259,25.4842,25.5259,508600.0
2013-06-28 15:20:00,30.58,30.63,30.57,30.63,904900.0,25.5259,25.5676,25.5176,25.5676,904900.0
2013-06-28 15:30:00,30.63,30.79,30.63,30.79,1223600.0,25.5676,25.7012,25.5676,25.7012,1223600.0
2013-06-28 15:40:00,30.79,30.81,30.65,30.68,1650700.0,25.7012,25.7179,25.5843,25.6094,1650700.0
2013-06-28 15:50:00,30.68,30.78,30.67,30.71,4512400.0,25.6094,25.6929,25.601,25.6344,4512400.0
2013-07-01 09:30:00,30.89,30.98,30.82,30.82,1789600.0,25.7847,25.8598,25.7262,25.7262,1789600.0
2013-07-01 09:40:00,30.82,30.93,30.74,30.76,1078300.0,25.7262,25.8181,25.6595,25.6762,1078300.0
2013-07-01 09:50:00,30.76,30.87,30.75,30.81,620200.0,25.6762,25.768,25.6678,25.7179,620200.0
2013-07-01 10:00:00,30.82,30.91,30.76,30.76,881900.0,25.7262,25.8014,25.6762,25.6762,881900.0
2013-07-01 10:10:00,30.77,30.81,30.67,30.8,1080000.0,25.6845,25.7179,25.601,25.7095,1080000.0
2013-07-01 10:20:00,30.8,30.83,30.72,30.73,583400.0,25.7095,25.7346,25.6428,25.6511,583400.0
2013-07-01 10:30:00,30.73,30.76,30.67,30.7,702000.0,25.6511,25.6762,25.601,25.6261,702000.0
2013-07-01 10:40:00,30.7,30.73,30.59,30.62,786600.0,25.6261,25.6511,25.5343,25.5593,786600.0
2013-07-01 10:50:00,30.61,30.65,30.55,30.55,736400.0,25.551,25.5843,25.5009,25.5009,736400.0
2013-07-01 11:00:00,30.56,30.59,30.5,30.51,990200.0,25.5092,25.5343,25.4591,25.4675,990200.0
2013-07-01 11:10:00,30.5,30.52,30.47,30.48,779300.0,25.4591,25.4758,25.4341,25.4424,779300.0
2013-07-01 11:20:00,30.48,30.53,30.46,30.5,579900.0,25.4424,25.4842,25.4257,25.4591,579900.0
2013-07-01 11:30:00,30.5,30.53,30.48,30.53,499800.0,25.4591,25.4842,25.4424,25.4842,499800.0
2013-07-01 11:40:00,30.52,30.56,30.5,30.55,500100.0,25.4758,25.5092,25.4591,25.5009,500100.0
2013-07-01 11:50:00,30.55,30.59,30.53,30.57,437600.0,25.5009,25.5343,25.4842,25.5176,437600.0
2013-07-01 12:00:00,30.56,30.57,30.48,30.49,512500.0,25.5092,25.5176,25.4424,25.4508,512500.0
2013-07-01 12:10:00,30.5,30.56,30.49,30.5,476300.0,25.4591,25.5092,25.4508,25.4591,476300.0
2013-07-01 12:20:00,30.5,30.51,30.44,30.46,432600.0,25.4591,25.4675,25.409,25.4257,432600.0
2013-07-01 12:30:00,30.46,30.55,30.45,30.52,476800.0,25.4257,25.5009,25.4174,25.4758,476800.0
2013-07-01 12:40:00,30.51,30.52,30.47,30.5,264400.0,25.4675,25.4758,25.4341,25.4591,264400.0
2013-07-01 12:50:00,30.49,30.5,30.4,30.4,862400.0,25.4508,25.4591,25.3757,25.3757,862400.0
2013-07-01 13:00:00,30.41,30.48,30.4,30.44,545600.0,25.384,25.4424,25.3757,25.409,545600.0
2013-07-01 13:10:00,30.44,30.49,30.43,30.49,348000.0,25.409,25.4508,25.4007,25.4508,348000.0
2013-07-01 13:20:00,30.49,30.5,30.44,30.44,437100.0,25.4508,25.4591,25.409,25.409,437100.0
2013-07-01 13:30:00,30.45,30.46,30.4,30.4,453900.0,25.4174,25.4257,25.3757,25.3757,453900.0
2013-07-01 13:40:00,30.41,30.41,30.37,30.38,713700.0,25.384,25.384,25.3506,25.359,713700.0
2013-07-01 13:50:00,30.38,30.41,30.35,30.35,848500.0,25.359,25.384,25.3339,25.3339,848500.0
2013-07-01 14:00:00,30.35,30.36,30.33,30.34,795300.0,25.3339,25.3423,25.3172,25.3256,795300.0
2013-07-01 14:10:00,30.34,30.35,30.3,30.3,456200.0,25.3256,25.3339,25.2922,25.2922,456200.0
2013-07-01 14:20:00,30.3,30.32,30.27,30.32,792700.0,25.2922,25.3089,25.2671,25.3089,792700.0
2013-07-01 14:30:00,30.31,30.32,30.26,30.26,540900.0,25.3005,25.3089,25.2588,25.2588,540900.0
2013-07-01 14:40:00,30.26,30.31,30.25,30.26,683400.0,25.2588,25.3005,25.2504,25.2588,683400.0
2013-07-01 14:50:00,30.26,30.32,30.26,30.26,654000.0,25.2588,25.3089,25.2588,25.2588,654000.0
2013-07-01 15:00:00,30.26,30.27,30.21,30.21,848500.0,25.2588,25.2671,25.2171,25.2171,848500.0
2013-07-01 15:10:00,30.21,30.22,30.16,30.18,1227400.0,25.2171,25.2254,25.1753,25.192,1227400.0
2013-07-01 15:20:00,30.18,30.23,30.18,30.21,963900.0,25.192,25.2338,25.192,25.2171,963900.0
2013-07-01 15:30:00,30.21,30.22,30.16,30.18,1353400.0,25.2171,25.2254,25.1753,25.192,1353400.0
2013-07-01 15:40:00,30.18,30.19,30.1,30.12,1464100.0,25.192,25.2004,25.1252,25.1419,1464100.0
2013-07-01 15:50:00,30.11,30.15,30.07,30.11,3317800.0,25.1336,25.167,25.1002,25.1336,3317800.0
2013-07-02 09:30:00,30.11,30.14,30.01,30.09,972600.0,25.1336,25.1586,25.0501,25.1169,972600.0
2013-07-02 09:40:00,30.09,30.24,30.09,30.21,954900.0,25.1169,25.2421,25.1169,25.2171,954900.0
2013-07-02 09:50:00,30.2,30.22,30.17,30.19,549100.0,25.2087,25.2254,25.1837,25.2004,549100.0
2013-07-02 10:00:00,30.19,30.22,30.16,30.2,1040700.0,25.2004,25.2254,25.1753,25.2087,1040700.0
2013-07-02 10:10:00,30.21,30.29,30.18,30.27,736600.0,25.2171,25.2838,25.192,25.2671,736600.0
2013-07-02 10:20:00,30.28,30.35,30.27,30.28,593800.0,25.2755,25.3339,25.2671,25.2755,593800.0
2013-07-02 10:30:00,30.28,30.28,30.19,30.23,536400.0,25.2755,25.2755,25.2004,25.2338,536400.0
2013-07-02 10:40:00,30.22,30.27,30.19,30.21,511900.0,25.2254,25.2671,25.2004,25.2171,511900.0
2013-07-02 10:50:00,30.21,30.23,30.19,30.22,671400.0,25.2171,25.2338,25.2004,25.2254,671400.0
2013-07-02 11:00:00,30.22,30.23,30.17,30.21,399200.0,25.2254,25.2338,25.1837,25.2171,399200.0
2013-07-02 11:10:00,30.2,30.21,30.16,30.17,360300.0,25.2087,25.2171,25.1753,25.1837,360300.0
2013-07-02 11:20:00,30.17,30.17,30.11,30.12,667700.0,25.1837,25.1837,25.1336,25.1419,667700.0
2013-07-02 11:30:00,30.12,30.13,30.05,30.08,642500.0,25.1419,25.1503,25.0835,25.1085,642500.0
2013-07-02 11:40:00,30.08,30.12,30.07,30.11,567000.0,25.1085,25.1419,25.1002,25.1336,567000.0
2013-07-02 11:50:00,30.12,30.13,30.08,30.09,275800.0,25.1419,25.1503,25.1085,25.1169,275800.0
2013-07-02 12:00:00,30.09,30.09,29.98,29.99,1046200.0,25.1169,25.1169,25.0251,25.0334,1046200.0
2013-07-02 12:10:00,30.0,30.01,29.97,29.98,965700.0,25.0418,25.0501,25.0167,25.0251,965700.0
2013-07-02 12:20:00,29.98,30.0,29.95,30.0,655100.0,25.0251,25.0418,25.0,25.0418,655100.0
2013-07-02 12:30:00,30.0,30.04,29.99,30.03,423000.0,25.0418,25.0752,25.0334,25.0668,423000.0
2013-07-02 12:40:00,30.03,30.07,30.0,30.06,549500.0,25.0668,25.1002,25.0418,25.0919,549500.0
2013-07-02 12:50:00,30.06,30.07,30.05,30.07,524700.0,25.0919,25.1002,25.0835,25.1002,524700.0
2013-07-02 13:00:00,30.07,30.07,30.04,30.06,243100.0,25.1002,25.1002,25.0752,25.0919,243100.0
2013-07-02 13:10:00,30.07,30.07,30.02,30.06,702600.0,25.1002,25.1002,25.0585,25.0919,702600.0
2013-07-02 13:20:00,30.06,30.06,30.02,30.03,270400.0,25.0919,25.0919,25.0585,25.0668,270400.0
2013-07-02 13:30:00,30.02,30.03,29.98,29.99,602300.0,25.0585,25.0668,25.0251,25.0334,602300.0
2013-07-02 13:40:00,29.99,30.02,29.95,30.0,458800.0,25.0334,25.0585,25.0,25.0418,458800.0
2013-07-02 13:50:00,30.0,30.03,29.99,30.02,553000.0,25.0418,25.0668,25.0334,25.0585,553000.0
2013-07-02 14:00:00,30.02,30.04,29.98,30.0,531700.0,25.0585,25.0752,25.0251,25.0418,531700.0
2013-07-02 14:10:00,30.01,30.04,29.97,30.03,896900.0,25.0501,25.0752,25.0167,25.0668,896900.0
2013-07-02 14:20:00,30.04,30.04,29.98,29.99,689200.0,25.0752,25.0752,25.0251,25.0334,689200.0
2013-07-02 14:30:00,30.0,30.02,29.96,29.97,604400.0,25.0418,25.0585,25.0084,25.0167,604400.0
2013-07-02 14:40:00,29.98,30.02,29.98,29.99,923300.0,25.0251,25.0585,25.0251,25.0334,923300.0
2013-07-02 14:50:00,29.99,30.02,29.99,30.0,1016300.0,25.0334,25.0585,25.0334,25.0418,1016300.0
2013-07-02 15:00:00,30.0,30.05,29.98,30.01,776100.0,25.0418,25.0835,25.0251,25.0501,776100.0
2013-07-02 15:10:00,30.01,30.04,30.01,30.02,828300.0,25.0501,25.0752,25.0501,25.0585,828300.0
2013-07-02 15:20:00,30.02,30.08,30.01,30.04,1021700.0,25.0585,25.1085,25.0501,25.0752,1021700.0
2013-07-02 15:30:00,30.04,30.05,30.01,30.05,1331400.0,25.0752,25.0835,25.0501,25.0835,1331400.0
2013-07-02 15:40:00,30.05,30.11,30.03,30.04,1757900.0,25.0835,25.1336,25.0668,25.0752,1757900.0
2013-07-02 15:50:00,30.04,30.11,30.04,30.09,3247800.0,25.0752,25.1336,25.0752,25.1169,3247800.0
2013-07-03 09:30:00,29.99,30.24,29.99,30.21,1400500.0,25.0334,25.2421,25.0334,25.2171,1400500.0
2013-07-03 09:40:00,30.21,30.32,30.21,30.28,1064100.0,25.2171,25.3089,25.2171,25.2755,1064100.0
2013-07-03 09:50:00,30.27,30.42,30.25,30.4,811000.0,25.2671,25.3924,25.2504,25.3757,811000.0
2013-07-03 10:00:00,30.4,30.43,30.28,30.36,1046700.0,25.3757,25.4007,25.2755,25.3423,1046700.0
2013-07-03 10:10:00,30.37,30.4,30.33,30.37,469500.0,25.3506,25.3757,25.3172,25.3506,469500.0
2013-07-03 10:20:00,30.37,30.46,30.36,30.45,703600.0,25.3506,25.4257,25.3423,25.4174,703600.0
2013-07-03 10:30:00,30.45,30.46,30.3,30.3,637100.0,25.4174,25.4257,25.2922,25.2922,637100.0
2013-07-03 10:40:00,30.3,30.42,30.3,30.41,638300.0,25.2922,25.3924,25.2922,25.384,638300.0
2013-07-03 10:50:00,30.41,30.45,30.38,30.41,364000.0,25.384,25.4174,25.359,25.384,364000.0
2013-07-03 11:00:00,30.41,30.43,30.38,30.4,347600.0,25.384,25.4007,25.359,25.3757,347600.0
2013-07-03 11:10:00,30.4,30.43,30.39,30.4,595600.0,25.3757,25.4007,25.3673,25.3757,595600.0
2013-07-03 11:20:00,30.41,30.48,30.4,30.46,705100.0,25.384,25.4424,25.3757,25.4257,705100.0
2013-07-03 11:30:00,30.46,30.54,30.45,30.53,576600.0,25.4257,25.4925,25.4174,25.4842,576600.0
2013-07-03 11:40:00,30.53,30.54,30.5,30.5,534700.0,25.4842,25.4925,25.4591,25.4591,534700.0
2013-07-03 11:50:00,30.5,30.63,30.46,30.63,855800.0,25.4591,25.5676,25.4257,25.5676,855800.0
2013-07-03 12:00:00,30.63,30.7,30.62,30.67,1030800.0,25.5676,25.6261,25.5593,25.601,1030800.0
2013-07-03 12:10:00,30.67,30.78,30.65,30.76,958400.0,25.601,25.6929,25.5843,25.6762,958400.0
2013-07-03 12:20:00,30.76,30.78,30.67,30.69,1031300.0,25.6762,25.6929,25.601,25.6177,1031300.0
2013-07-03 12:30:00,30.69,30.71,30.64,30.68,813800.0,25.6177,25.6344,25.576,25.6094,813800.0
2013-07-03 12:40:00,30.68,30.73,30.68,30.72,684700.0,25.6094,25.6511,25.6094,25.6428,684700.0
2013-07-03 12:50:00,30.72,30.8,30.69,30.69,2471700.0,25.6428,25.7095,25.6177,25.6177,2471700.0
2013-07-05 09:30:00,30.86,31.0,30.75,30.76,1044900.0,25.7596,25.8765,25.6678,25.6762,1044900.0
2013-07-05 09:40:00,30.76,30.93,30.72,30.91,699500.0,25.6762,25.8181,25.6428,25.8014,699500.0
2013-07-05 09:50:00,30.9,30.91,30.7,30.71,515100.0,25.793,25.8014,25.6261,25.6344,515100.0
2013-07-05 10:00:00,30.72,30.73,30.66,30.68,494100.0,25.6428,25.6511,25.5927,25.6094,494100.0
2013-07-05 10:10:00,30.68,30.68,30.57,30.61,928400.0,25.6094,25.6094,25.5176,25.551,928400.0
2013-07-05 10:20:00,30.62,30.64,30.54,30.6,519100.0,25.5593,25.576,25.4925,25.5426,519100.0
2013-07-05 10:30:00,30.61,30.72,30.59,30.72,696000.0,25.551,25.6428,25.5343,25.6428,696000.0
2013-07-05 10:40:00,30.72,30.81,30.71,30.73,521700.0,25.6428,25.7179,25.6344,25.6511,521700.0
2013-07-05 10:50:00,30.73,30.87,30.71,30.87,375200.0,25.6511,25.768,25.6344,25.768,375200.0
2013-07-05 11:00:00,30.85,30.88,30.83,30.88,366800.0,25.7513,25.7763,25.7346,25.7763,366800.0
2013-07-05 11:10:00,30.89,30.91,30.86,30.91,442200.0,25.7847,25.8014,25.7596,25.8014,442200.0
2013-07-05 11:20:00,30.91,30.94,30.84,30.84,533800.0,25.8014,25.8264,25.7429,25.7429,533800.0
2013-07-05 11:30:00,30.84,30.94,30.8,30.94,495400.0,25.7429,25.8264,25.7095,25.8264,495400.0
2013-07-05 11:40:00,30.93,30.98,30.93,30.96,406700.0,25.8181,25.8598,25.8181,25.8431,406700.0
2013-07-05 11:50:00,30.96,31.1,30.96,31.1,804400.0,25.8431,25.96,25.8431,25.96,804400.0
2013-07-05 12:00:00,31.09,31.11,31.04,31.1,757700.0,25.9516,25.9683,25.9099,25.96,757700.0
2013-07-05 12:10:00,31.09,31.18,31.06,31.08,869200.0,25.9516,26.0267,25.9266,25.9433,869200.0
2013-07-05 12:20:00,31.08,31.1,31.04,31.05,426300.0,25.9433,25.96,25.9099,25.9182,426300.0
2013-07-05 12:30:00,31.05,31.07,31.01,31.01,360700.0,25.9182,25.9349,25.8848,25.8848,360700.0
2013-07-05 12:40:00,31.01,31.06,31.0,31.02,537900.0,25.8848,25.9266,25.8765,25.8932,537900.0
2013-07-05 12:50:00,31.02,31.04,31.02,31.02,246000.0,25.8932,25.9099,25.8932,25.8932,246000.0
2013-07-05 13:00:00,31.02,31.05,30.92,30.95,412000.0,25.8932,25.9182,25.8097,25.8348,412000.0
2013-07-05 13:10:00,30.95,31.03,30.95,30.99,374300.0,25.8348,25.9015,25.8348,25.8681,374300.0
2013-07-05 13:20:00,31.0,31.0,30.94,30.99,332800.0,25.8765,25.8765,25.8264,25.8681,332800.0
2013-07-05 13:30:00,30.99,31.01,30.97,30.98,236800.0,25.8681,25.8848,25.8515,25.8598,236800.0
2013-07-05 13:40:00,30.97,31.0,30.95,30.99,242200.0,25.8515,25.8765,25.8348,25.8681,242200.0
2013-07-05 13:50:00,30.99,31.04,30.98,31.01,249600.0,25.8681,25.9099,25.8598,25.8848,249600.0
2013-07-05 14:00:00,31.0,31.08,31.0,31.08,410100.0,25.8765,25.9433,25.8765,25.9433,410100.0
2013-07-05 14:10:00,31.07,31.12,31.06,31.07,336100.0,25.9349,25.9767,25.9266,25.9349,336100.0
2013-07-05 14:20:00,31.08,31.12,31.06,31.11,544100.0,25.9433,25.9767,25.9266,25.9683,544100.0
2013-07-05 14:30:00,31.11,31.15,31.08,31.11,611000.0,25.9683,26.0017,25.9433,25.9683,611000.0
2013-07-05 14:40:00,31.12,31.12,31.07,31.09,418500.0,25.9767,25.9767,25.9349,25.9516,418500.0
2013-07-05 14:50:00,31.09,31.14,31.09,31.14,327200.0,25.9516,25.9934,25.9516,25.9934,327200.0
2013-07-05 15:00:00,31.13,31.15,31.1,31.13,312900.0,25.985,26.0017,25.96,25.985,312900.0
2013-07-05 15:10:00,31.13,31.15,31.11,31.13,670500.0,25.985,26.0017,25.9683,25.985,670500.0
2013-07-05 15:20:00,31.13,31.14,31.07,31.1,744600.0,25.985,25.9934,25.9349,25.96,744600.0
2013-07-05 15:30:00,31.1,31.15,31.1,31.12,479300.0,25.96,26.0017,25.96,25.9767,479300.0
2013-07-05 15:40:00,31.13,31.19,31.11,31.11,878400.0,25.985,26.0351,25.9683,25.9683,878400.0
2013-07-05 15:50:00,31.11,31.2,31.11,31.19,1317200.0,25.9683,26.0434,25.9683,26.0351,1317200.0
2013-07-08 09:30:00,31.35,31.38,31.29,31.29,871000.0,26.1686,26.1937,26.1186,26.1186,871000.0
2013-07-08 09:40:00,31.3,31.39,31.25,31.35,537800.0,26.1269,26.202,26.0852,26.1686,537800.0
2013-07-08 09:50:00,31.36,31.39,31.3,31.36,606700.0,26.177,26.202,26.1269,26.177,606700.0
2013-07-08 10:00:00,31.36,31.48,31.36,31.41,969400.0,26.177,26.2772,26.177,26.2187,969400.0
2013-07-08 10:10:00,31.42,31.5,31.41,31.49,618800.0,26.2271,26.2939,26.2187,26.2855,618800.0
2013-07-08 10:20:00,31.49,31.53,31.43,31.5,777700.0,26.2855,26.3189,26.2354,26.2939,777700.0
2013-07-08 10:30:00,31.51,31.51,31.42,31.43,449500.0,26.3022,26.3022,26.2271,26.2354,449500.0
2013-07-08 10:40:00,31.43,31.52,31.42,31.5,613800.0,26.2354,26.3106,26.2271,26.2939,613800.0
2013-07-08 10:50:00,31.5,31.51,31.44,31.45,571900.0,26.2939,26.3022,26.2438,26.2521,571900.0
2013-07-08 11:00:00,31.45,31.51,31.45,31.49,798300.0,26.2521,26.3022,26.2521,26.2855,798300.0
2013-07-08 11:10:00,31.49,31.5,31.46,31.46,397200.0,26.2855,26.2939,26.2605,26.2605,397200.0
2013-07-08 11:20:00,31.46,31.47,31.41,31.46,466800.0,26.2605,26.2688,26.2187,26.2605,466800.0
2013-07-08 11:30:00,31.46,31.46,31.4,31.4,569400.0,26.2605,26.2605,26.2104,26.2104,569400.0
2013-07-08 11:40:00,31.4,31.44,31.39,31.43,341600.0,26.2104,26.2438,26.202,26.2354,341600.0
2013-07-08 11:50:00,31.43,31.44,31.38,31.42,470600.0,26.2354,26.2438,26.1937,26.2271,470600.0
2013-07-08 12:00:00,31.42,31.46,31.33,31.41,630400.0,26.2271,26.2605,26.152,26.2187,630400.0
2013-07-08 12:10:00,31.41,31.43,31.38,31.41,446000.0,26.2187,26.2354,26.1937,26.2187,446000.0
2013-07-08 12:20:00,31.41,31.43,31.4,31.41,521800.0,26.2187,26.2354,26.2104,26.2187,521800.0
2013-07-08 12:30:00,31.4,31.45,31.4,31.44,437500.0,26.2104,26.2521,26.2104,26.2438,437500.0
2013-07-08 12:40:00,31.43,31.44,31.36,31.39,419300.0,26.2354,26.2438,26.177,26.202,419300.0
2013-07-08 12:50:00,31.38,31.42,31.36,31.38,324900.0,26.1937,26.2271,26.177,26.1937,324900.0
2013-07-08 13:00:00,31.38,31.42,31.33,31.4,343300.0,26.1937,26.2271,26.152,26.2104,343300.0
2013-07-08 13:10:00,31.4,31.43,31.39,31.43,339600.0,26.2104,26.2354,26.202,26.2354,339600.0
2013-07-08 13:20:00,31.43,31.44,31.39,31.43,355400.0,26.2354,26.2438,26.202,26.2354,355400.0
2013-07-08 13:30:00,31.42,31.47,31.41,31.46,328300.0,26.2271,26.2688,26.2187,26.2605,328300.0
2013-07-08 13:40:00,31.46,31.5,31.46,31.5,355000.0,26.2605,26.2939,26.2605,26.2939,355000.0
2013-07-08 13:50:00,31.49,31.5,31.46,31.49,417800.0,26.2855,26.2939,26.2605,26.2855,417800.0
2013-07-08 14:00:00,31.49,31.49,31.47,31.47,362600.0,26.2855,26.2855,26.2688,26.2688,362600.0
2013-07-08 14:10:00,31.48,31.48,31.4,31.41,491700.0,26.2772,26.2772,26.2104,26.2187,491700.0
2013-07-08 14:20:00,31.41,31.43,31.4,31.42,427200.0,26.2187,26.2354,26.2104,26.2271,427200.0
2013-07-08 14:30:00,31.42,31.48,31.42,31.46,344000.0,26.2271,26.2772,26.2271,26.2605,344000.0
2013-07-08 14:40:00,31.47,31.52,31.46,31.52,381300.0,26.2688,26.3106,26.2605,26.3106,381300.0
2013-07-08 14:50:00,31.52,31.56,31.4,31.53,780900.0,26.3106,26.3439,26.2104,26.3189,780900.0
2013-07-08 15:00:00,31.52,31.55,31.5,31.51,732700.0,26.3106,26.3356,26.2939,26.3022,732700.0
2013-07-08 15:10:00,31.5,31.51,31.48,31.49,465600.0,26.2939,26.3022,26.2772,26.2855,465600.0
2013-07-08 15:20:00,31.49,31.56,31.48,31.54,808700.0,26.2855,26.3439,26.2772,26.3272,808700.0
2013-07-08 15:30:00,31.54,31.62,31.45,31.55,1347600.0,26.3272,26.394,26.2521,26.3356,1347600.0
2013-07-08 15:40:00,31.56,31.64,31.45,31.58,1599100.0,26.3439,26.4107,26.2521,26.3606,1599100.0
2013-07-08 15:50:00,31.59,31.65,31.5,31.64,2330600.0,26.369,26.4191,26.2939,26.4107,2330600.0
2013-07-09 09:30:00,31.51,31.6,31.25,31.29,1804300.0,26.3022,26.3773,26.0852,26.1186,1804300.0
2013-07-09 09:40:00,31.29,31.46,31.29,31.46,2010300.0,26.1186,26.2605,26.1186,26.2605,2010300.0
2013-07-09 09:50:00,31.46,31.5,31.38,31.41,1251700.0,26.2605,26.2939,26.1937,26.2187,1251700.0
2013-07-09 10:00:00,31.41,31.41,31.23,31.3,1169300.0,26.2187,26.2187,26.0685,26.1269,1169300.0
2013-07-09 10:10:00,31.3,31.38,31.29,31.34,551400.0,26.1269,26.1937,26.1186,26.1603,551400.0
2013-07-09 10:20:00,31.34,31.43,31.33,31.42,876700.0,26.1603,26.2354,26.152,26.2271,876700.0
2013-07-09 10:30:00,31.41,31.5,31.4,31.5,660500.0,26.2187,26.2939,26.2104,26.2939,660500.0
2013-07-09 10:40:00,31.5,31.5,31.46,31.48,468100.0,26.2939,26.2939,26.2605,26.2772,468100.0
2013-07-09 10:50:00,31.48,31.49,31.42,31.42,458200.0,26.2772,26.2855,26.2271,26.2271,458200.0
2013-07-09 11:00:00,31.42,31.45,31.4,31.44,533100.0,26.2271,26.2521,26.2104,26.2438,533100.0
2013-07-09 11:10:00,31.43,31.45,31.41,31.43,317400.0,26.2354,26.2521,26.2187,26.2354,317400.0
2013-07-09 11:20:00,31.43,31.49,31.42,31.49,450800.0,26.2354,26.2855,26.2271,26.2855,450800.0
2013-07-09 11:30:00,31.48,31.52,31.46,31.46,955800.0,26.2772,26.3106,26.2605,26.2605,955800.0
2013-07-09 11:40:00,31.46,31.48,31.45,31.46,340700.0,26.2605,26.2772,26.2521,26.2605,340700.0
2013-07-09 11:50:00,31.45,31.46,31.34,31.35,475000.0,26.2521,26.2605,26.1603,26.1686,475000.0
2013-07-09 12:00:00,31.35,31.37,31.33,31.33,349300.0,26.1686,26.1853,26.152,26.152,349300.0
2013-07-09 12:10:00,31.33,31.39,31.33,31.39,527600.0,26.152,26.202,26.152,26.202,527600.0
2013-07-09 12:20:00,31.39,31.41,31.36,31.41,506500.0,26.202,26.2187,26.177,26.2187,506500.0
2013-07-09 12:30:00,31.41,31.44,31.4,31.43,228100.0,26.2187,26.2438,26.2104,26.2354,228100.0
2013-07-09 12:40:00,31.43,31.44,31.36,31.37,237200.0,26.2354,26.2438,26.177,26.1853,237200.0
2013-07-09 12:50:00,31.36,31.43,31.36,31.4,480900.0,26.177,26.2354,26.177,26.2104,480900.0
2013-07-09 13:00:00,31.4,31.45,31.4,31.45,291400.0,26.2104,26.2521,26.2104,26.2521,291400.0
2013-07-09 13:10:00,31.45,31.45,31.41,31.42,208000.0,26.2521,26.2521,26.2187,26.2271,208000.0
2013-07-09 13:20:00,31.41,31.42,31.37,31.37,415900.0,26.2187,26.2271,26.1853,26.1853,415900.0
2013-07-09 13:30:00,31.38,31.39,31.34,31.38,309300.0,26.1937,26.202,26.1603,26.1937,309300.0
2013-07-09 13:40:00,31.39,31.39,31.35,31.35,428500.0,26.202,26.202,26.1686,26.1686,428500.0
2013-07-09 13:50:00,31.35,31.36,31.31,31.35,371000.0,26.1686,26.177,26.1353,26.1686,371000.0
2013-07-09 14:00:00,31.35,31.36,31.34,31.34,387400.0,26.1686,26.177,26.1603,26.1603,387400.0
2013-07-09 14:10:00,31.35,31.37,31.34,31.35,328400.0,26.1686,26.1853,26.1603,26.1686,328400.0
2013-07-09 14:20:00,31.35,31.47,31.35,31.47,614400.0,26.1686,26.2688,26.1686,26.2688,614400.0
2013-07-09 14:30:00,31.47,31.53,31.47,31.51,661100.0,26.2688,26.3189,26.2688,26.3022,661100.0
2013-07-09 14:40:00,31.51,31.52,31.46,31.47,467400.0,26.3022,26.3106,26.2605,26.2688,467400.0
2013-07-09 14:50:00,31.46,31.48,31.46,31.47,297100.0,26.2605,26.2772,26.2605,26.2688,297100.0
2013-07-09 15:00:00,31.46,31.49,31.45,31.45,484300.0,26.2605,26.2855,26.2521,26.2521,484300.0
2013-07-09 15:10:00,31.46,31.48,31.45,31.47,360100.0,26.2605,26.2772,26.2521,26.2688,360100.0
2013-07-09 15:20:00,31.47,31.51,31.46,31.51,598500.0,26.2688,26.3022,26.2605,26.3022,598500.0
2013-07-09 15:30:00,31.5,31.57,31.5,31.56,964800.0,26.2939,26.3523,26.2939,26.3439,964800.0
2013-07-09 15:40:00,31.56,31.58,31.55,31.56,1267500.0,26.3439,26.3606,26.3356,26.3439,1267500.0
2013-07-09 15:50:00,31.55,31.56,31.5,31.52,2269300.0,26.3356,26.3439,26.2939,26.3106,2269300.0
2013-07-10 09:30:00,31.36,31.44,31.23,31.28,1060300.0,26.2776,26.3446,26.1686,26.2105,1060300.0
2013-07-10 09:40:00,31.28,31.29,31.15,31.21,850800.0,26.2105,26.2189,26.1016,26.1519,850800.0
2013-07-10 09:50:00,31.2,31.21,31.11,31.19,1113700.0,26.1435,26.1519,26.0681,26.1351,1113700.0
2013-07-10 10:00:00,31.19,31.19,31.11,31.13,508100.0,26.1351,26.1351,26.0681,26.0849,508100.0
2013-07-10 10:10:00,31.12,31.15,31.1,31.13,850300.0,26.0765,26.1016,26.0597,26.0849,850300.0
2013-07-10 10:20:00,31.13,31.21,31.13,31.16,378500.0,26.0849,26.1519,26.0849,26.11,378500.0
2013-07-10 10:30:00,31.17,31.2,31.08,31.11,1414000.0,26.1184,26.1435,26.043,26.0681,1414000.0
2013-07-10 10:40:00,31.11,31.12,31.05,31.11,539000.0,26.0681,26.0765,26.0178,26.0681,539000.0
2013-07-10 10:50:00,31.11,31.15,31.09,31.14,570200.0,26.0681,26.1016,26.0513,26.0932,570200.0
2013-07-10 11:00:00,31.13,31.14,31.09,31.12,752300.0,26.0849,26.0932,26.0513,26.0765,752300.0
2013-07-10 11:10:00,31.12,31.14,31.1,31.12,304800.0,26.0765,26.0932,26.0597,26.0765,304800.0
2013-07-10 11:20:00,31.13,31.14,31.11,31.12,595700.0,26.0849,26.0932,26.0681,26.0765,595700.0
2013-07-10 11:30:00,31.13,31.19,31.12,31.18,853500.0,26.0849,26.1351,26.0765,26.1268,853500.0
2013-07-10 11:40:00,31.18,31.22,31.15,31.18,496400.0,26.1268,26.1603,26.1016,26.1268,496400.0
2013-07-10 11:50:00,31.18,31.21,31.17,31.21,304800.0,26.1268,26.1519,26.1184,26.1519,304800.0
2013-07-10 12:00:00,31.21,31.21,31.15,31.15,317600.0,26.1519,26.1519,26.1016,26.1016,317600.0
2013-07-10 12:10:00,31.16,31.18,31.12,31.17,577100.0,26.11,26.1268,26.0765,26.1184,577100.0
2013-07-10 12:20:00,31.17,31.17,31.12,31.14,275200.0,26.1184,26.1184,26.0765,26.0932,275200.0
2013-07-10 12:30:00,31.14,31.18,31.11,31.18,296800.0,26.0932,26.1268,26.0681,26.1268,296800.0
2013-07-10 12:40:00,31.18,31.22,31.15,31.22,316500.0,26.1268,26.1603,26.1016,26.1603,316500.0
2013-07-10 12:50:00,31.22,31.24,31.18,31.21,480400.0,26.1603,26.177,26.1268,26.1519,480400.0
2013-07-10 13:00:00,31.21,31.21,31.18,31.2,167800.0,26.1519,26.1519,26.1268,26.1435,167800.0
2013-07-10 13:10:00,31.2,31.2,31.13,31.15,487800.0,26.1435,26.1435,26.0849,26.1016,487800.0
2013-07-10 13:20:00,31.14,31.17,31.13,31.16,293200.0,26.0932,26.1184,26.0849,26.11,293200.0
2013-07-10 13:30:00,31.16,31.18,31.15,31.18,280000.0,26.11,26.1268,26.1016,26.1268,280000.0
2013-07-10 13:40:00,31.18,31.2,31.17,31.19,301800.0,26.1268,26.1435,26.1184,26.1351,301800.0
2013-07-10 13:50:00,31.2,31.2,31.14,31.16,874200.0,26.1435,26.1435,26.0932,26.11,874200.0
2013-07-10 14:00:00,31.15,31.25,31.15,31.22,1946600.0,26.1016,26.1854,26.1016,26.1603,1946600.0
2013-07-10 14:10:00,31.21,31.27,31.19,31.25,766300.0,26.1519,26.2022,26.1351,26.1854,766300.0
2013-07-10 14:20:00,31.25,31.25,31.17,31.2,649900.0,26.1854,26.1854,26.1184,26.1435,649900.0
2013-07-10 14:30:00,31.2,31.22,31.17,31.19,567400.0,26.1435,26.1603,26.1184,26.1351,567400.0
2013-07-10 14:40:00,31.19,31.22,31.15,31.16,618400.0,26.1351,26.1603,26.1016,26.11,618400.0
2013-07-10 14:50:00,31.16,31.21,31.15,31.2,590900.0,26.11,26.1519,26.1016,26.1435,590900.0
2013-07-10 15:00:00,31.2,31.23,31.16,31.19,696600.0,26.1435,26.1686,26.11,26.1351,696600.0
2013-07-10 15:10:00,31.19,31.23,31.17,31.2,588900.0,26.1351,26.1686,26.1184,26.1435,588900.0
2013-07-10 15:20:00,31.19,31.3,31.18,31.18,821700.0,26.1351,26.2273,26.1268,26.1268,821700.0
2013-07-10 15:30:00,31.19,31.25,31.18,31.24,1088600.0,26.1351,26.1854,26.1268,26.177,1088600.0
2013-07-10 15:40:00,31.25,31.33,31.24,31.32,1405600.0,26.1854,26.2524,26.177,26.2441,1405600.0
2013-07-10 15:50:00,31.32,31.35,31.19,31.22,1909000.0,26.2441,26.2692,26.1351,26.1603,1909000.0
2013-07-11 09:30:00,31.58,31.91,31.57,31.89,1777200.0,26.4619,26.7384,26.4535,26.7217,1777200.0
2013-07-11 09:40:00,31.88,31.89,31.71,31.77,1001600.0,26.7133,26.7217,26.5709,26.6211,1001600.0
2013-07-11 09:50:00,31.78,31.81,31.75,31.81,878300.0,26.6295,26.6546,26.6044,26.6546,878300.0
2013-07-11 10:00:00,31.81,31.81,31.72,31.77,729200.0,26.6546,26.6546,26.5792,26.6211,729200.0
2013-07-11 10:10:00,31.77,31.85,31.76,31.77,685500.0,26.6211,26.6882,26.6128,26.6211,685500.0
2013-07-11 10:20:00,31.77,31.81,31.75,31.76,541500.0,26.6211,26.6546,26.6044,26.6128,541500.0
2013-07-11 10:30:00,31.76,31.78,31.75,31.78,435000.0,26.6128,26.6295,26.6044,26.6295,435000.0
2013-07-11 10:40:00,31.78,31.84,31.77,31.83,527600.0,26.6295,26.6798,26.6211,26.6714,527600.0
2013-07-11 10:50:00,31.83,31.91,31.83,31.83,691200.0,26.6714,26.7384,26.6714,26.6714,691200.0
2013-07-11 11:00:00,31.84,31.96,31.84,31.94,692300.0,26.6798,26.7803,26.6798,26.7636,692300.0
2013-07-11 11:10:00,31.95,31.98,31.91,31.94,582600.0,26.772,26.7971,26.7384,26.7636,582600.0
2013-07-11 11:20:00,31.94,32.0,31.93,31.99,577100.0,26.7636,26.8139,26.7552,26.8055,577100.0
2013-07-11 11:30:00,31.99,32.0,31.94,31.94,755200.0,26.8055,26.8139,26.7636,26.7636,755200.0
2013-07-11 11:40:00,31.95,31.99,31.94,31.96,532200.0,26.772,26.8055,26.7636,26.7803,532200.0
2013-07-11 11:50:00,31.97,32.0,31.93,31.94,474100.0,26.7887,26.8139,26.7552,26.7636,474100.0
2013-07-11 12:00:00,31.95,31.95,31.86,31.9,449400.0,26.772,26.772,26.6965,26.7301,449400.0
2013-07-11 12:10:00,31.89,31.95,31.87,31.92,518200.0,26.7217,26.772,26.7049,26.7468,518200.0
2013-07-11 12:20:00,31.93,31.95,31.92,31.92,278600.0,26.7552,26.772,26.7468,26.7468,278600.0
2013-07-11 12:30:00,31.92,31.96,31.91,31.95,577200.0,26.7468,26.7803,26.7384,26.772,577200.0
2013-07-11 12:40:00,31.96,32.0,31.95,31.98,793000.0,26.7803,26.8139,26.772,26.7971,793000.0
2013-07-11 12:50:00,31.99,32.0,31.98,31.99,612000.0,26.8055,26.8139,26.7971,26.8055,612000.0
2013-07-11 13:00:00,32.0,32.0,31.93,31.95,893900.0,26.8139,26.8139,26.7552,26.772,893900.0
2013-07-11 13:10:00,31.95,31.98,31.93,31.93,387900.0,26.772,26.7971,26.7552,26.7552,387900.0
2013-07-11 13:20:00,31.94,31.95,31.93,31.95,320800.0,26.7636,26.772,26.7552,26.772,320800.0
2013-07-11 13:30:00,31.94,31.95,31.84,31.84,870800.0,26.7636,26.772,26.6798,26.6798,870800.0
2013-07-11 13:40:00,31.84,31.84,31.7,31.8,1035600.0,26.6798,26.6798,26.5625,26.6463,1035600.0
2013-07-11 13:50:00,31.8,31.85,31.7,31.84,502500.0,26.6463,26.6882,26.5625,26.6798,502500.0
2013-07-11 14:00:00,31.84,31.84,31.73,31.75,622000.0,26.6798,26.6798,26.5876,26.6044,622000.0
2013-07-11 14:10:00,31.76,31.82,31.72,31.82,776100.0,26.6128,26.663,26.5792,26.663,776100.0
2013-07-11 14:20:00,31.82,31.94,31.81,31.92,780000.0,26.663,26.7636,26.6546,26.7468,780000.0
2013-07-11 14:30:00,31.92,31.97,31.89,31.94,751400.0,26.7468,26.7887,26.7217,26.7636,751400.0
2013-07-11 14:40:00,31.94,31.98,31.93,31.95,965000.0,26.7636,26.7971,26.7552,26.772,965000.0
2013-07-11 14:50:00,31.95,31.95,31.9,31.91,585300.0,26.772,26.772,26.7301,26.7384,585300.0
2013-07-11 15:00:00,31.91,31.93,31.87,31.88,589200.0,26.7384,26.7552,26.7049,26.7133,589200.0
2013-07-11 15:10:00,31.88,31.89,31.82,31.82,733700.0,26.7133,26.7217,26.663,26.663,733700.0
2013-07-11 15:20:00,31.82,31.88,31.8,31.88,1031500.0,26.663,26.7133,26.6463,26.7133,1031500.0
2013-07-11 15:30:00,31.88,31.88,31.78,31.81,1288600.0,26.7133,26.7133,26.6295,26.6546,1288600.0
2013-07-11 15:40:00,31.81,31.87,31.79,31.86,1413400.0,26.6546,26.7049,26.6379,26.6965,1413400.0
2013-07-11 15:50:00,31.86,31.87,31.81,31.87,2601700.0,26.6965,26.7049,26.6546,26.7049,2601700.0
2013-07-12 09:30:00,31.9,31.97,31.85,31.92,1081900.0,26.7301,26.7887,26.6882,26.7468,1081900.0
2013-07-12 09:40:00,31.92,31.99,31.9,31.97,1078900.0,26.7468,26.8055,26.7301,26.7887,1078900.0
2013-07-12 09:50:00,31.97,32.0,31.82,31.88,1115000.0,26.7887,26.8139,26.663,26.7133,1115000.0
2013-07-12 10:00:00,31.88,31.93,31.82,31.84,754900.0,26.7133,26.7552,26.663,26.6798,754900.0
2013-07-12 10:10:00,31.84,31.92,31.81,31.92,743700.0,26.6798,26.7468,26.6546,26.7468,743700.0
2013-07-12 10:20:00,31.91,31.92,31.76,31.8,728400.0,26.7384,26.7468,26.6128,26.6463,728400.0
2013-07-12 10:30:00,31.8,31.86,31.8,31.85,505100.0,26.6463,26.6965,26.6463,26.6882,505100.0
2013-07-12 10:40:00,31.84,31.86,31.79,31.8,492100.0,26.6798,26.6965,26.6379,26.6463,492100.0
2013-07-12 10:50:00,31.8,31.8,31.71,31.72,586400.0,26.6463,26.6463,26.5709,26.5792,586400.0
2013-07-12 11:00:00,31.73,31.73,31.7,31.72,528300.0,26.5876,26.5876,26.5625,26.5792,528300.0
2013-07-12 11:10:00,31.72,31.73,31.6,31.62,826200.0,26.5792,26.5876,26.4787,26.4954,826200.0
2013-07-12 11:20:00,31.61,31.64,31.57,31.6,777300.0,26.4871,26.5122,26.4535,26.4787,777300.0
2013-07-12 11:30:00,31.6,31.63,31.55,31.59,692300.0,26.4787,26.5038,26.4368,26.4703,692300.0
2013-07-12 11:40:00,31.58,31.61,31.55,31.6,712300.0,26.4619,26.4871,26.4368,26.4787,712300.0
2013-07-12 11:50:00,31.6,31.6,31.47,31.5,1663600.0,26.4787,26.4787,26.3698,26.3949,1663600.0
2013-07-12 12:00:00,31.5,31.56,31.49,31.54,817100.0,26.3949,26.4452,26.3865,26.4284,817100.0
2013-07-12 12:10:00,31.54,31.54,31.45,31.46,977200.0,26.4284,26.4284,26.353,26.3614,977200.0
2013-07-12 12:20:00,31.46,31.5,31.42,31.45,1496800.0,26.3614,26.3949,26.3279,26.353,1496800.0
2013-07-12 12:30:00,31.46,31.48,31.44,31.47,1226300.0,26.3614,26.3781,26.3446,26.3698,1226300.0
2013-07-12 12:40:00,31.47,31.63,31.46,31.62,1487200.0,26.3698,26.5038,26.3614,26.4954,1487200.0
2013-07-12 12:50:00,31.62,31.63,31.54,31.56,789600.0,26.4954,26.5038,26.4284,26.4452,789600.0
2013-07-12 13:00:00,31.56,31.62,31.56,31.62,606900.0,26.4452,26.4954,26.4452,26.4954,606900.0
2013-07-12 13:10:00,31.62,31.65,31.58,31.65,849700.0,26.4954,26.5206,26.4619,26.5206,849700.0
2013-07-12 13:20:00,31.65,31.75,31.64,31.71,976000.0,26.5206,26.6044,26.5122,26.5709,976000.0
2013-07-12 13:30:00,31.71,31.72,31.58,31.6,940200.0,26.5709,26.5792,26.4619,26.4787,940200.0
2013-07-12 13:40:00,31.6,31.69,31.59,31.69,744900.0,26.4787,26.5541,26.4703,26.5541,744900.0
2013-07-12 13:50:00,31.68,31.69,31.58,31.62,840100.0,26.5457,26.5541,26.4619,26.4954,840100.0
2013-07-12 14:00:00,31.61,31.64,31.6,31.64,896900.0,26.4871,26.5122,26.4787,26.5122,896900.0
2013-07-12 14:10:00,31.64,31.68,31.62,31.68,798400.0,26.5122,26.5457,26.4954,26.5457,798400.0
2013-07-12 14:20:00,31.68,31.68,31.6,31.61,790000.0,26.5457,26.5457,26.4787,26.4871,790000.0
2013-07-12 14:30:00,31.61,31.63,31.6,31.6,688800.0,26.4871,26.5038,26.4787,26.4787,688800.0
2013-07-12 14:40:00,31.6,31.65,31.6,31.6,835900.0,26.4787,26.5206,26.4787,26.4787,835900.0
2013-07-12 14:50:00,31.6,31.68,31.6,31.68,810800.0,26.4787,26.5457,26.4787,26.5457,810800.0
2013-07-12 15:00:00,31.68,31.68,31.6,31.63,917700.0,26.5457,26.5457,26.4787,26.5038,917700.0
2013-07-12 15:10:00,31.63,31.63,31.58,31.59,1263200.0,26.5038,26.5038,26.4619,26.4703,1263200.0
2013-07-12 15:20:00,31.58,31.59,31.55,31.56,1461000.0,26.4619,26.4703,26.4368,26.4452,1461000.0
2013-07-12 15:30:00,31.56,31.62,31.55,31.57,2025600.0,26.4452,26.4954,26.4368,26.4535,2025600.0
2013-07-12 15:40:00,31.58,31.63,31.58,31.63,3069900.0,26.4619,26.5038,26.4619,26.5038,3069900.0
2013-07-12 15:50:00,31.63,31.63,31.24,31.25,23362700.0,26.5038,26.5038,26.177,26.1854,23362700.0
2013-07-15 09:30:00,31.48,31.54,31.33,31.34,2031300.0,26.3781,26.4284,26.2524,26.2608,2031300.0
2013-07-15 09:40:00,31.33,31.46,31.32,31.4,1254000.0,26.2524,26.3614,26.2441,26.3111,1254000.0
2013-07-15 09:50:00,31.39,31.46,31.36,31.44,840000.0,26.3027,26.3614,26.2776,26.3446,840000.0
2013-07-15 10:00:00,31.45,31.53,31.44,31.49,943200.0,26.353,26.42,26.3446,26.3865,943200.0
2013-07-15 10:10:00,31.49,31.61,31.48,31.6,1259000.0,26.3865,26.4871,26.3781,26.4787,1259000.0
2013-07-15 10:20:00,31.6,31.67,31.58,31.67,795000.0,26.4787,26.5373,26.4619,26.5373,795000.0
2013-07-15 10:30:00,31.67,31.68,31.6,31.68,1043100.0,26.5373,26.5457,26.4787,26.5457,1043100.0
2013-07-15 10:40:00,31.68,31.74,31.67,31.74,747000.0,26.5457,26.596,26.5373,26.596,747000.0
2013-07-15 10:50:00,31.74,31.78,31.69,31.76,533900.0,26.596,26.6295,26.5541,26.6128,533900.0
2013-07-15 11:00:00,31.76,31.8,31.75,31.76,673700.0,26.6128,26.6463,26.6044,26.6128,673700.0
2013-07-15 11:10:00,31.76,31.79,31.7,31.79,970600.0,26.6128,26.6379,26.5625,26.6379,970600.0
2013-07-15 11:20:00,31.78,31.91,31.78,31.9,1544800.0,26.6295,26.7384,26.6295,26.7301,1544800.0
2013-07-15 11:30:00,31.89,31.92,31.82,31.92,720700.0,26.7217,26.7468,26.663,26.7468,720700.0
2013-07-15 11:40:00,31.92,31.93,31.87,31.89,602600.0,26.7468,26.7552,26.7049,26.7217,602600.0
2013-07-15 11:50:00,31.88,31.95,31.88,31.94,693800.0,26.7133,26.772,26.7133,26.7636,693800.0
2013-07-15 12:00:00,31.94,31.95,31.85,31.85,790000.0,26.7636,26.772,26.6882,26.6882,790000.0
2013-07-15 12:10:00,31.86,31.89,31.85,31.86,698100.0,26.6965,26.7217,26.6882,26.6965,698100.0
2013-07-15 12:20:00,31.86,31.9,31.83,31.9,544700.0,26.6965,26.7301,26.6714,26.7301,544700.0
2013-07-15 12:30:00,31.9,31.9,31.86,31.86,358600.0,26.7301,26.7301,26.6965,26.6965,358600.0
2013-07-15 12:40:00,31.87,31.87,31.85,31.86,487900.0,26.7049,26.7049,26.6882,26.6965,487900.0
2013-07-15 12:50:00,31.87,31.94,31.86,31.92,432400.0,26.7049,26.7636,26.6965,26.7468,432400.0
2013-07-15 13:00:00,31.93,31.95,31.9,31.95,294900.0,26.7552,26.772,26.7301,26.772,294900.0
2013-07-15 13:10:00,31.94,31.96,31.93,31.95,650900.0,26.7636,26.7803,26.7552,26.772,650900.0
2013-07-15 13:20:00,31.95,31.96,31.93,31.95,678400.0,26.772,26.7803,26.7552,26.772,678400.0
2013-07-15 13:30:00,31.94,31.95,31.92,31.92,552900.0,26.7636,26.772,26.7468,26.7468,552900.0
2013-07-15 13:40:00,31.93,31.98,31.87,31.97,1393300.0,26.7552,26.7971,26.7049,26.7887,1393300.0
2013-07-15 13:50:00,31.98,31.99,31.97,31.98,240900.0,26.7971,26.8055,26.7887,26.7971,240900.0
2013-07-15 14:00:00,31.99,32.01,31.98,32.01,1211400.0,26.8055,26.8222,26.7971,26.8222,1211400.0
2013-07-15 14:10:00,32.01,32.04,31.96,32.0,1213800.0,26.8222,26.8474,26.7803,26.8139,1213800.0
2013-07-15 14:20:00,31.99,32.01,31.97,32.01,579600.0,26.8055,26.8222,26.7887,26.8222,579600.0
2013-07-15 14:30:00,32.0,32.01,31.93,31.96,545000.0,26.8139,26.8222,26.7552,26.7803,545000.0
2013-07-15 14:40:00,31.96,32.0,31.95,32.0,525900.0,26.7803,26.8139,26.772,26.8139,525900.0
2013-07-15 14:50:00,31.99,32.0,31.95,31.98,639500.0,26.8055,26.8139,26.772,26.7971,639500.0
2013-07-15 15:00:00,31.98,32.03,31.97,32.02,607800.0,26.7971,26.839,26.7887,26.8306,607800.0
2013-07-15 15:10:00,32.03,32.04,32.0,32.01,806400.0,26.839,26.8474,26.8139,26.8222,806400.0
2013-07-15 15:20:00,32.01,32.01,31.96,32.01,797400.0,26.8222,26.8222,26.7803,26.8222,797400.0
2013-07-15 15:30:00,32.01,32.03,32.0,32.03,812000.0,26.8222,26.839,26.8139,26.839,812000.0
2013-07-15 15:40:00,32.03,32.05,32.0,32.01,1674500.0,26.839,26.8558,26.8139,26.8222,1674500.0
2013-07-15 15:50:00,32.01,32.03,31.97,32.03,2438300.0,26.8222,26.839,26.7887,26.839,2438300.0
2013-07-16 09:30:00,31.99,32.07,31.86,31.96,1399600.0,26.8055,26.8725,26.6965,26.7803,1399600.0
2013-07-16 09:40:00,31.96,31.98,31.93,31.96,675700.0,26.7803,26.7971,26.7552,26.7803,675700.0
2013-07-16 09:50:00,31.96,32.0,31.95,31.96,628300.0,26.7803,26.8139,26.772,26.7803,628300.0
2013-07-16 10:00:00,31.96,32.07,31.96,32.05,797800.0,26.7803,26.8725,26.7803,26.8558,797800.0
2013-07-16 10:10:00,32.05,32.09,32.03,32.08,847500.0,26.8558,26.8893,26.839,26.8809,847500.0
2013-07-16 10:20:00,32.07,32.08,32.04,32.08,609000.0,26.8725,26.8809,26.8474,26.8809,609000.0
2013-07-16 10:30:00,32.08,32.1,32.05,32.09,462300.0,26.8809,26.8976,26.8558,26.8893,462300.0
2013-07-16 10:40:00,32.09,32.1,32.07,32.07,475100.0,26.8893,26.8976,26.8725,26.8725,475100.0
2013-07-16 10:50:00,32.07,32.09,31.99,32.0,499200.0,26.8725,26.8893,26.8055,26.8139,499200.0
2013-07-16 11:00:00,31.99,32.1,31.99,32.1,559300.0,26.8055,26.8976,26.8055,26.8976,559300.0
2013-07-16 11:10:00,32.1,32.15,32.07,32.1,976200.0,26.8976,26.9395,26.8725,26.8976,976200.0
2013-07-16 11:20:00,32.11,32.12,32.07,32.07,674500.0,26.906,26.9144,26.8725,26.8725,674500.0
2013-07-16 11:30:00,32.07,32.09,32.04,32.06,487900.0,26.8725,26.8893,26.8474,26.8641,487900.0
2013-07-16 11:40:00,32.05,32.06,31.98,31.99,468300.0,26.8558,26.8641,26.7971,26.8055,468300.0
2013-07-16 11:50:00,31.99,32.04,31.98,32.04,479500.0,26.8055,26.8474,26.7971,26.8474,479500.0
2013-07-16 12:00:00,32.04,32.06,32.03,32.04,352400.0,26.8474,26.8641,26.839,26.8474,352400.0
2013-07-16 12:10:00,32.04,32.09,32.03,32.09,168300.0,26.8474,26.8893,26.839,26.8893,168300.0
2013-07-16 12:20:00,32.09,32.09,32.08,32.09,117000.0,26.8893,26.8893,26.8809,26.8893,117000.0
2013-07-16 12:30:00,32.09,32.1,32.06,32.07,413500.0,26.8893,26.8976,26.8641,26.8725,413500.0
2013-07-16 12:40:00,32.08,32.08,32.05,32.06,192200.0,26.8809,26.8809,26.8558,26.8641,192200.0
2013-07-16 12:50:00,32.07,32.07,32.03,32.03,261100.0,26.8725,26.8725,26.839,26.839,261100.0
2013-07-16 13:00:00,32.04,32.04,32.02,32.02,272400.0,26.8474,26.8474,26.8306,26.8306,272400.0
2013-07-16 13:10:00,32.02,32.05,32.01,32.02,379500.0,26.8306,26.8558,26.8222,26.8306,379500.0
2013-07-16 13:20:00,32.03,32.03,32.02,32.03,181700.0,26.839,26.839,26.8306,26.839,181700.0
2013-07-16 13:30:00,32.02,32.06,32.02,32.06,359000.0,26.8306,26.8641,26.8306,26.8641,359000.0
2013-07-16 13:40:00,32.05,32.09,32.05,32.08,400100.0,26.8558,26.8893,26.8558,26.8809,400100.0
2013-07-16 13:50:00,32.08,32.08,32.06,32.08,214400.0,26.8809,26.8809,26.8641,26.8809,214400.0
2013-07-16 14:00:00,32.08,32.14,32.07,32.12,461700.0,26.8809,26.9312,26.8725,26.9144,461700.0
2013-07-16 14:10:00,32.12,32.15,32.11,32.15,371000.0,26.9144,26.9395,26.906,26.9395,371000.0
2013-07-16 14:20:00,32.15,32.15,32.1,32.12,529100.0,26.9395,26.9395,26.8976,26.9144,529100.0
2013-07-16 14:30:00,32.12,32.12,32.09,32.11,741900.0,26.9144,26.9144,26.8893,26.906,741900.0
2013-07-16 14:40:00,32.11,32.11,32.07,32.09,531800.0,26.906,26.906,26.8725,26.8893,531800.0
2013-07-16 14:50:00,32.08,32.11,32.08,32.09,440400.0,26.8809,26.906,26.8809,26.8893,440400.0
2013-07-16 15:00:00,32.09,32.1,32.07,32.08,686400.0,26.8893,26.8976,26.8725,26.8809,686400.0
2013-07-16 15:10:00,32.08,32.12,32.07,32.11,581900.0,26.8809,26.9144,26.8725,26.906,581900.0
2013-07-16 15:20:00,32.11,32.11,32.07,32.08,502400.0,26.906,26.906,26.8725,26.8809,502400.0
2013-07-16 15:30:00,32.08,32.1,32.04,32.04,604200.0,26.8809,26.8976,26.8474,26.8474,604200.0
2013-07-16 15:40:00,32.05,32.05,31.99,32.0,761300.0,26.8558,26.8558,26.8055,26.8139,761300.0
2013-07-16 15:50:00,32.0,32.04,31.98,32.01,1545600.0,26.8139,26.8474,26.7971,26.8222,1545600.0
2013-07-17 09:30:00,32.05,32.2,32.05,32.19,1168000.0,26.8558,26.9814,26.8558,26.9731,1168000.0
2013-07-17 09:40:00,32.19,32.2,32.17,32.19,962300.0,26.9731,26.9814,26.9563,26.9731,962300.0
2013-07-17 09:50:00,32.2,32.2,32.17,32.19,754500.0,26.9814,26.9814,26.9563,26.9731,754500.0
2013-07-17 10:00:00,32.19,32.25,32.18,32.21,772500.0,26.9731,27.0233,26.9647,26.9898,772500.0
2013-07-17 10:10:00,32.21,32.23,32.18,32.22,346700.0,26.9898,27.0066,26.9647,26.9982,346700.0
2013-07-17 10:20:00,32.22,32.28,32.22,32.28,791100.0,26.9982,27.0485,26.9982,27.0485,791100.0
2013-07-17 10:30:00,32.27,32.3,32.24,32.28,397700.0,27.0401,27.0652,27.015,27.0485,397700.0
2013-07-17 10:40:00,32.29,32.3,32.22,32.25,723400.0,27.0569,27.0652,26.9982,27.0233,723400.0
2013-07-17 10:50:00,32.24,32.3,32.24,32.29,281300.0,27.015,27.0652,27.015,27.0569,281300.0
2013-07-17 11:00:00,32.3,32.37,32.27,32.35,624900.0,27.0652,27.1239,27.0401,27.1071,624900.0
2013-07-17 11:10:00,32.35,32.37,32.3,32.33,512600.0,27.1071,27.1239,27.0652,27.0904,512600.0
2013-07-17 11:20:00,32.33,32.36,32.27,32.29,428200.0,27.0904,27.1155,27.0401,27.0569,428200.0
2013-07-17 11:30:00,32.28,32.33,32.25,32.33,704700.0,27.0485,27.0904,27.0233,27.0904,704700.0
2013-07-17 11:40:00,32.32,32.4,32.31,32.38,404600.0,27.082,27.149,27.0736,27.1323,404600.0
2013-07-17 11:50:00,32.38,32.38,32.29,32.3,355100.0,27.1323,27.1323,27.0569,27.0652,355100.0
2013-07-17 12:00:00,32.31,32.33,32.3,32.31,398300.0,27.0736,27.0904,27.0652,27.0736,398300.0
2013-07-17 12:10:00,32.32,32.4,32.32,32.38,322900.0,27.082,27.149,27.082,27.1323,322900.0
2013-07-17 12:20:00,32.39,32.4,32.37,32.39,364500.0,27.1406,27.149,27.1239,27.1406,364500.0
2013-07-17 12:30:00,32.4,32.42,32.39,32.41,315200.0,27.149,27.1658,27.1406,27.1574,315200.0
2013-07-17 12:40:00,32.41,32.44,32.4,32.43,376500.0,27.1574,27.1825,27.149,27.1742,376500.0
2013-07-17 12:50:00,32.42,32.43,32.32,32.34,601800.0,27.1658,27.1742,27.082,27.0988,601800.0
2013-07-17 13:00:00,32.33,32.37,32.33,32.37,193800.0,27.0904,27.1239,27.0904,27.1239,193800.0
2013-07-17 13:10:00,32.37,32.37,32.32,32.37,381500.0,27.1239,27.1239,27.082,27.1239,381500.0
2013-07-17 13:20:00,32.37,32.39,32.34,32.34,451000.0,27.1239,27.1406,27.0988,27.0988,451000.0
2013-07-17 13:30:00,32.34,32.35,32.32,32.33,303300.0,27.0988,27.1071,27.082,27.0904,303300.0
2013-07-17 13:40:00,32.34,32.35,32.33,32.35,236700.0,27.0988,27.1071,27.0904,27.1071,236700.0
2013-07-17 13:50:00,32.34,32.35,32.3,32.31,386000.0,27.0988,27.1071,27.0652,27.0736,386000.0
2013-07-17 14:00:00,32.3,32.32,32.3,32.32,317300.0,27.0652,27.082,27.0652,27.082,317300.0
2013-07-17 14:10:00,32.32,32.32,32.3,32.3,345900.0,27.082,27.082,27.0652,27.0652,345900.0
2013-07-17 14:20:00,32.3,32.32,32.25,32.25,645200.0,27.0652,27.082,27.0233,27.0233,645200.0
2013-07-17 14:30:00,32.25,32.26,32.13,32.13,408900.0,27.0233,27.0317,26.9228,26.9228,408900.0
2013-07-17 14:40:00,32.13,32.13,32.05,32.11,905100.0,26.9228,26.9228,26.8558,26.906,905100.0
2013-07-17 14:50:00,32.11,32.14,32.1,32.13,462100.0,26.906,26.9312,26.8976,26.9228,462100.0
2013-07-17 15:00:00,32.13,32.18,32.13,32.18,326600.0,26.9228,26.9647,26.9228,26.9647,326600.0
2013-07-17 15:10:00,32.18,32.18,32.13,32.18,322300.0,26.9647,26.9647,26.9228,26.9647,322300.0
2013-07-17 15:20:00,32.18,32.19,32.13,32.19,331400.0,26.9647,26.9731,26.9228,26.9731,331400.0
2013-07-17 15:30:00,32.19,32.19,32.09,32.15,597200.0,26.9731,26.9731,26.8893,26.9395,597200.0
2013-07-17 15:40:00,32.15,32.15,32.1,32.13,753000.0,26.9395,26.9395,26.8976,26.9228,753000.0
2013-07-17 15:50:00,32.13,32.15,32.13,32.13,1106500.0,26.9228,26.9395,26.9228,26.9228,1106500.0
2013-07-18 09:30:00,31.96,32.29,31.95,32.23,1050900.0,26.7803,27.0569,26.772,27.0066,1050900.0
2013-07-18 09:40:00,32.24,32.46,32.24,32.42,1384200.0,27.015,27.1993,27.015,27.1658,1384200.0
2013-07-18 09:50:00,32.43,32.44,32.21,32.24,1059900.0,27.1742,27.1825,26.9898,27.015,1059900.0
2013-07-18 10:00:00,32.24,32.3,32.24,32.27,782700.0,27.015,27.0652,27.015,27.0401,782700.0
2013-07-18 10:10:00,32.27,32.31,32.24,32.28,658900.0,27.0401,27.0736,27.015,27.0485,658900.0
2013-07-18 10:20:00,32.28,32.32,32.28,32.29,624400.0,27.0485,27.082,27.0485,27.0569,624400.0
2013-07-18 10:30:00,32.29,32.39,32.27,32.3,638000.0,27.0569,27.1406,27.0401,27.0652,638000.0
2013-07-18 10:40:00,32.29,32.3,32.24,32.26,499300.0,27.0569,27.0652,27.015,27.0317,499300.0
2013-07-18 10:50:00,32.26,32.31,32.23,32.28,853600.0,27.0317,27.0736,27.0066,27.0485,853600.0
2013-07-18 11:00:00,32.28,32.32,32.28,32.31,388200.0,27.0485,27.082,27.0485,27.0736,388200.0
2013-07-18 11:10:00,32.33,32.36,32.29,32.3,505400.0,27.0904,27.1155,27.0569,27.0652,505400.0
2013-07-18 11:20:00,32.29,32.3,32.19,32.23,476600.0,27.0569,27.0652,26.9731,27.0066,476600.0
2013-07-18 11:30:00,32.22,32.29,32.21,32.26,380700.0,26.9982,27.0569,26.9898,27.0317,380700.0
2013-07-18 11:40:00,32.25,32.26,32.2,32.24,328500.0,27.0233,27.0317,26.9814,27.015,328500.0
2013-07-18 11:50:00,32.23,32.26,32.21,32.22,451400.0,27.0066,27.0317,26.9898,26.9982,451400.0
2013-07-18 12:00:00,32.22,32.24,32.19,32.19,505600.0,26.9982,27.015,26.9731,26.9731,505600.0
2013-07-18 12:10:00,32.2,32.2,32.15,32.16,344600.0,26.9814,26.9814,26.9395,26.9479,344600.0
2013-07-18 12:20:00,32.16,32.18,32.11,32.13,710900.0,26.9479,26.9647,26.906,26.9228,710900.0
2013-07-18 12:30:00,32.13,32.15,32.1,32.11,416900.0,26.9228,26.9395,26.8976,26.906,416900.0
2013-07-18 12:40:00,32.1,32.11,32.03,32.05,371800.0,26.8976,26.906,26.839,26.8558,371800.0
2013-07-18 12:50:00,32.04,32.1,32.04,32.1,375300.0,26.8474,26.8976,26.8474,26.8976,375300.0
2013-07-18 13:00:00,32.09,32.11,32.06,32.08,309200.0,26.8893,26.906,26.8641,26.8809,309200.0
2013-07-18 13:10:00,32.07,32.08,31.97,31.97,417500.0,26.8725,26.8809,26.7887,26.7887,417500.0
2013-07-18 13:20:00,31.97,31.98,31.86,31.86,607800.0,26.7887,26.7971,26.6965,26.6965,607800.0
2013-07-18 13:30:00,31.86,32.0,31.81,31.96,831700.0,26.6965,26.8139,26.6546,26.7803,831700.0
2013-07-18 13:40:00,31.96,32.0,31.95,31.99,407500.0,26.7803,26.8139,26.772,26.8055,407500.0
2013-07-18 13:50:00,31.98,32.01,31.94,31.97,283000.0,26.7971,26.8222,26.7636,26.7887,283000.0
2013-07-18 14:00:00,31.97,32.01,31.96,31.97,357500.0,26.7887,26.8222,26.7803,26.7887,357500.0
2013-07-18 14:10:00,31.97,32.02,31.96,31.98,358900.0,26.7887,26.8306,26.7803,26.7971,358900.0
2013-07-18 14:20:00,31.99,32.02,31.98,31.99,280800.0,26.8055,26.8306,26.7971,26.8055,280800.0
2013-07-18 14:30:00,31.99,32.03,31.98,32.02,551600.0,26.8055,26.839,26.7971,26.8306,551600.0
2013-07-18 14:40:00,32.03,32.04,31.99,31.99,440800.0,26.839,26.8474,26.8055,26.8055,440800.0
2013-07-18 14:50:00,31.99,32.01,31.93,32.01,613200.0,26.8055,26.8222,26.7552,26.8222,613200.0
2013-07-18 15:00:00,32.01,32.01,31.92,31.96,510400.0,26.8222,26.8222,26.7468,26.7803,510400.0
2013-07-18 15:10:00,31.96,32.02,31.95,32.01,644700.0,26.7803,26.8306,26.772,26.8222,644700.0
2013-07-18 15:20:00,32.0,32.04,32.0,32.04,395000.0,26.8139,26.8474,26.8139,26.8474,395000.0
2013-07-18 15:30:00,32.03,32.04,32.0,32.02,415300.0,26.839,26.8474,26.8139,26.8306,415300.0
2013-07-18 15:40:00,32.02,32.06,31.99,32.06,746900.0,26.8306,26.8641,26.8055,26.8641,746900.0
2013-07-18 15:50:00,32.06,32.06,31.97,32.02,1390600.0,26.8641,26.8641,26.7887,26.8306,1390600.0
2013-07-19 09:30:00,32.04,32.04,31.76,31.79,3030500.0,26.8474,26.8474,26.6128,26.6379,3030500.0
2013-07-19 09:40:00,31.79,31.95,31.79,31.83,655600.0,26.6379,26.772,26.6379,26.6714,655600.0
2013-07-19 09:50:00,31.83,32.0,31.83,31.89,1043800.0,26.6714,26.8139,26.6714,26.7217,1043800.0
2013-07-19 10:00:00,31.89,31.99,31.89,31.96,813900.0,26.7217,26.8055,26.7217,26.7803,813900.0
2013-07-19 10:10:00,31.95,31.99,31.79,31.8,759400.0,26.772,26.8055,26.6379,26.6463,759400.0
2013-07-19 10:20:00,31.79,31.8,31.68,31.69,840400.0,26.6379,26.6463,26.5457,26.5541,840400.0
2013-07-19 10:30:00,31.68,31.73,31.63,31.73,1031700.0,26.5457,26.5876,26.5038,26.5876,1031700.0
2013-07-19 10:40:00,31.73,31.74,31.59,31.63,1259200.0,26.5876,26.596,26.4703,26.5038,1259200.0
2013-07-19 10:50:00,31.62,31.72,31.61,31.69,1227700.0,26.4954,26.5792,26.4871,26.5541,1227700.0
2013-07-19 11:00:00,31.69,31.71,31.65,31.67,633000.0,26.5541,26.5709,26.5206,26.5373,633000.0
2013-07-19 11:10:00,31.68,31.76,31.67,31.68,444000.0,26.5457,26.6128,26.5373,26.5457,444000.0
2013-07-19 11:20:00,31.68,31.69,31.6,31.61,618400.0,26.5457,26.5541,26.4787,26.4871,618400.0
2013-07-19 11:30:00,31.61,31.65,31.56,31.59,750300.0,26.4871,26.5206,26.4452,26.4703,750300.0
2013-07-19 11:40:00,31.59,31.65,31.58,31.64,514700.0,26.4703,26.5206,26.4619,26.5122,514700.0
2013-07-19 11:50:00,31.64,31.64,31.58,31.63,647100.0,26.5122,26.5122,26.4619,26.5038,647100.0
2013-07-19 12:00:00,31.63,31.63,31.51,31.59,600200.0,26.5038,26.5038,26.4033,26.4703,600200.0
2013-07-19 12:10:00,31.58,31.67,31.56,31.67,533600.0,26.4619,26.5373,26.4452,26.5373,533600.0
2013-07-19 12:20:00,31.67,31.78,31.65,31.74,588400.0,26.5373,26.6295,26.5206,26.596,588400.0
2013-07-19 12:30:00,31.74,31.75,31.7,31.71,464700.0,26.596,26.6044,26.5625,26.5709,464700.0
2013-07-19 12:40:00,31.71,31.73,31.69,31.71,275000.0,26.5709,26.5876,26.5541,26.5709,275000.0
2013-07-19 12:50:00,31.71,31.74,31.7,31.72,376600.0,26.5709,26.596,26.5625,26.5792,376600.0
2013-07-19 13:00:00,31.71,31.75,31.7,31.74,202100.0,26.5709,26.6044,26.5625,26.596,202100.0
2013-07-19 13:10:00,31.73,31.74,31.72,31.74,133400.0,26.5876,26.596,26.5792,26.596,133400.0
2013-07-19 13:20:00,31.74,31.8,31.73,31.77,297300.0,26.596,26.6463,26.5876,26.6211,297300.0
2013-07-19 13:30:00,31.77,31.84,31.75,31.82,270700.0,26.6211,26.6798,26.6044,26.663,270700.0
2013-07-19 13:40:00,31.82,31.83,31.79,31.8,232100.0,26.663,26.6714,26.6379,26.6463,232100.0
2013-07-19 13:50:00,31.81,31.81,31.79,31.8,248100.0,26.6546,26.6546,26.6379,26.6463,248100.0
2013-07-19 14:00:00,31.8,31.85,31.79,31.84,209900.0,26.6463,26.6882,26.6379,26.6798,209900.0
2013-07-19 14:10:00,31.83,31.84,31.81,31.82,276700.0,26.6714,26.6798,26.6546,26.663,276700.0
2013-07-19 14:20:00,31.82,31.91,31.81,31.88,699600.0,26.663,26.7384,26.6546,26.7133,699600.0
2013-07-19 14:30:00,31.87,31.89,31.81,31.83,380500.0,26.7049,26.7217,26.6546,26.6714,380500.0
2013-07-19 14:40:00,31.83,31.9,31.82,31.88,435600.0,26.6714,26.7301,26.663,26.7133,435600.0
2013-07-19 14:50:00,31.89,31.89,31.77,31.79,662000.0,26.7217,26.7217,26.6211,26.6379,662000.0
2013-07-19 15:00:00,31.79,31.82,31.74,31.79,496200.0,26.6379,26.663,26.596,26.6379,496200.0
2013-07-19 15:10:00,31.78,31.82,31.76,31.77,492700.0,26.6295,26.663,26.6128,26.6211,492700.0
2013-07-19 15:20:00,31.78,31.81,31.75,31.75,600200.0,26.6295,26.6546,26.6044,26.6044,600200.0
2013-07-19 15:30:00,31.75,31.79,31.72,31.79,577500.0,26.6044,26.6379,26.5792,26.6379,577500.0
2013-07-19 15:40:00,31.79,31.86,31.77,31.8,697400.0,26.6379,26.6965,26.6211,26.6463,697400.0
2013-07-19 15:50:00,31.79,31.88,31.79,31.85,1783700.0,26.6379,26.7133,26.6379,26.6882,1783700.0
2013-07-22 09:30:00,31.79,31.9,31.7,31.87,946200.0,26.6379,26.7301,26.5625,26.7049,946200.0
2013-07-22 09:40:00,31.88,31.89,31.78,31.85,753000.0,26.7133,26.7217,26.6295,26.6882,753000.0
2013-07-22 09:50:00,31.85,31.87,31.77,31.81,535100.0,26.6882,26.7049,26.6211,26.6546,535100.0
2013-07-22 10:00:00,31.8,31.83,31.77,31.8,534200.0,26.6463,26.6714,26.6211,26.6463,534200.0
2013-07-22 10:10:00,31.81,31.83,31.77,31.78,410700.0,26.6546,26.6714,26.6211,26.6295,410700.0
2013-07-22 10:20:00,31.78,31.81,31.74,31.81,341900.0,26.6295,26.6546,26.596,26.6546,341900.0
2013-07-22 10:30:00,31.81,31.84,31.8,31.82,378300.0,26.6546,26.6798,26.6463,26.663,378300.0
2013-07-22 10:40:00,31.82,31.9,31.82,31.87,277300.0,26.663,26.7301,26.663,26.7049,277300.0
2013-07-22 10:50:00,31.87,31.88,31.81,31.81,267400.0,26.7049,26.7133,26.6546,26.6546,267400.0
2013-07-22 11:00:00,31.82,31.82,31.75,31.75,383800.0,26.663,26.663,26.6044,26.6044,383800.0
2013-07-22 11:10:00,31.76,31.79,31.73,31.77,402500.0,26.6128,26.6379,26.5876,26.6211,402500.0
2013-07-22 11:20:00,31.77,31.8,31.77,31.8,412700.0,26.6211,26.6463,26.6211,26.6463,412700.0
2013-07-22 11:30:00,31.8,31.85,31.78,31.85,335200.0,26.6463,26.6882,26.6295,26.6882,335200.0
2013-07-22 11:40:00,31.85,31.9,31.84,31.88,403500.0,26.6882,26.7301,26.6798,26.7133,403500.0
2013-07-22 11:50:00,31.88,31.88,31.79,31.79,212100.0,26.7133,26.7133,26.6379,26.6379,212100.0
2013-07-22 12:00:00,31.8,31.81,31.78,31.8,402900.0,26.6463,26.6546,26.6295,26.6463,402900.0
2013-07-22 12:10:00,31.8,31.85,31.79,31.85,248300.0,26.6463,26.6882,26.6379,26.6882,248300.0
2013-07-22 12:20:00,31.84,31.85,31.81,31.83,237300.0,26.6798,26.6882,26.6546,26.6714,237300.0
2013-07-22 12:30:00,31.83,31.83,31.82,31.83,160600.0,26.6714,26.6714,26.663,26.6714,160600.0
2013-07-22 12:40:00,31.83,31.89,31.82,31.89,267900.0,26.6714,26.7217,26.663,26.7217,267900.0
2013-07-22 12:50:00,31.89,31.9,31.85,31.87,322200.0,26.7217,26.7301,26.6882,26.7049,322200.0
2013-07-22 13:00:00,31.87,31.89,31.87,31.88,164000.0,26.7049,26.7217,26.7049,26.7133,164000.0
2013-07-22 13:10:00,31.88,31.89,31.81,31.81,260600.0,26.7133,26.7217,26.6546,26.6546,260600.0
2013-07-22 13:20:00,31.81,31.85,31.81,31.84,355900.0,26.6546,26.6882,26.6546,26.6798,355900.0
2013-07-22 13:30:00,31.84,31.84,31.81,31.81,334300.0,26.6798,26.6798,26.6546,26.6546,334300.0
2013-07-22 13:40:00,31.81,31.82,31.78,31.8,456800.0,26.6546,26.663,26.6295,26.6463,456800.0
2013-07-22 13:50:00,31.8,31.83,31.79,31.83,237200.0,26.6463,26.6714,26.6379,26.6714,237200.0
2013-07-22 14:00:00,31.83,31.83,31.79,31.8,312500.0,26.6714,26.6714,26.6379,26.6463,312500.0
2013-07-22 14:10:00,31.8,31.83,31.79,31.83,212800.0,26.6463,26.6714,26.6379,26.6714,212800.0
2013-07-22 14:20:00,31.82,31.84,31.81,31.83,206100.0,26.663,26.6798,26.6546,26.6714,206100.0
2013-07-22 14:30:00,31.84,31.85,31.82,31.83,400500.0,26.6798,26.6882,26.663,26.6714,400500.0
2013-07-22 14:40:00,31.82,31.87,31.82,31.86,304800.0,26.663,26.7049,26.663,26.6965,304800.0
2013-07-22 14:50:00,31.85,31.86,31.84,31.85,287900.0,26.6882,26.6965,26.6798,26.6882,287900.0
2013-07-22 15:00:00,31.86,31.86,31.83,31.83,204700.0,26.6965,26.6965,26.6714,26.6714,204700.0
2013-07-22 15:10:00,31.83,31.84,31.82,31.84,313600.0,26.6714,26.6798,26.663,26.6798,313600.0
2013-07-22 15:20:00,31.83,31.89,31.83,31.89,414400.0,26.6714,26.7217,26.6714,26.7217,414400.0
2013-07-22 15:30:00,31.89,31.89,31.8,31.83,579300.0,26.7217,26.7217,26.6463,26.6714,579300.0
2013-07-22 15:40:00,31.83,31.86,31.82,31.84,656200.0,26.6714,26.6965,26.663,26.6798,656200.0
2013-07-22 15:50:00,31.83,31.88,31.82,31.88,1100000.0,26.6714,26.7133,26.663,26.7133,1100000.0
2013-07-23 09:30:00,31.87,31.98,31.81,31.97,880100.0,26.7049,26.7971,26.6546,26.7887,880100.0
2013-07-23 09:40:00,31.98,32.09,31.94,32.06,632300.0,26.7971,26.8893,26.7636,26.8641,632300.0
2013-07-23 09:50:00,32.06,32.08,31.96,32.0,675900.0,26.8641,26.8809,26.7803,26.8139,675900.0
2013-07-23 10:00:00,32.01,32.05,31.98,32.0,775600.0,26.8222,26.8558,26.7971,26.8139,775600.0
2013-07-23 10:10:00,31.99,32.08,31.99,32.07,351700.0,26.8055,26.8809,26.8055,26.8725,351700.0
2013-07-23 10:20:00,32.06,32.07,32.01,32.02,492000.0,26.8641,26.8725,26.8222,26.8306,492000.0
2013-07-23 10:30:00,32.02,32.04,31.97,31.97,272800.0,26.8306,26.8474,26.7887,26.7887,272800.0
2013-07-23 10:40:00,31.97,31.99,31.91,31.97,510100.0,26.7887,26.8055,26.7384,26.7887,510100.0
2013-07-23 10:50:00,31.97,31.99,31.93,31.95,348200.0,26.7887,26.8055,26.7552,26.772,348200.0
2013-07-23 11:00:00,31.95,31.95,31.86,31.9,661300.0,26.772,26.772,26.6965,26.7301,661300.0
2013-07-23 11:10:00,31.9,31.91,31.87,31.9,292400.0,26.7301,26.7384,26.7049,26.7301,292400.0
2013-07-23 11:20:00,31.9,32.02,31.9,32.02,331700.0,26.7301,26.8306,26.7301,26.8306,331700.0
2013-07-23 11:30:00,32.02,32.02,31.96,31.98,357500.0,26.8306,26.8306,26.7803,26.7971,357500.0
2013-07-23 11:40:00,31.99,32.0,31.94,32.0,222500.0,26.8055,26.8139,26.7636,26.8139,222500.0
2013-07-23 11:50:00,32.0,32.0,31.94,31.94,245900.0,26.8139,26.8139,26.7636,26.7636,245900.0
2013-07-23 12:00:00,31.95,31.98,31.91,31.98,350900.0,26.772,26.7971,26.7384,26.7971,350900.0
2013-07-23 12:10:00,31.98,32.0,31.96,32.0,152300.0,26.7971,26.8139,26.7803,26.8139,152300.0
2013-07-23 12:20:00,32.0,32.04,31.99,32.0,243300.0,26.8139,26.8474,26.8055,26.8139,243300.0
2013-07-23 12:30:00,32.0,32.05,32.0,32.04,259700.0,26.8139,26.8558,26.8139,26.8474,259700.0
2013-07-23 12:40:00,32.05,32.05,32.01,32.03,166900.0,26.8558,26.8558,26.8222,26.839,166900.0
2013-07-23 12:50:00,32.02,32.05,32.0,32.04,431500.0,26.8306,26.8558,26.8139,26.8474,431500.0
2013-07-23 13:00:00,32.04,32.09,32.01,32.05,458400.0,26.8474,26.8893,26.8222,26.8558,458400.0
2013-07-23 13:10:00,32.04,32.13,32.04,32.11,308600.0,26.8474,26.9228,26.8474,26.906,308600.0
2013-07-23 13:20:00,32.11,32.13,32.08,32.1,296500.0,26.906,26.9228,26.8809,26.8976,296500.0
2013-07-23 13:30:00,32.1,32.19,32.1,32.19,600400.0,26.8976,26.9731,26.8976,26.9731,600400.0
2013-07-23 13:40:00,32.18,32.19,32.11,32.11,376500.0,26.9647,26.9731,26.906,26.906,376500.0
2013-07-23 13:50:00,32.12,32.15,32.09,32.1,251300.0,26.9144,26.9395,26.8893,26.8976,251300.0
2013-07-23 14:00:00,32.1,32.11,32.09,32.09,109900.0,26.8976,26.906,26.8893,26.8893,109900.0
2013-07-23 14:10:00,32.09,32.1,32.02,32.05,665400.0,26.8893,26.8976,26.8306,26.8558,665400.0
2013-07-23 14:20:00,32.05,32.08,32.05,32.08,188200.0,26.8558,26.8809,26.8558,26.8809,188200.0
2013-07-23 14:30:00,32.07,32.1,32.07,32.09,276300.0,26.8725,26.8976,26.8725,26.8893,276300.0
2013-07-23 14:40:00,32.09,32.19,32.09,32.16,306600.0,26.8893,26.9731,26.8893,26.9479,306600.0
2013-07-23 14:50:00,32.16,32.18,32.14,32.16,286800.0,26.9479,26.9647,26.9312,26.9479,286800.0
2013-07-23 15:00:00,32.16,32.16,32.11,32.14,307000.0,26.9479,26.9479,26.906,26.9312,307000.0
2013-07-23 15:10:00,32.13,32.14,32.1,32.13,269200.0,26.9228,26.9312,26.8976,26.9228,269200.0
2013-07-23 15:20:00,32.14,32.14,32.11,32.14,294200.0,26.9312,26.9312,26.906,26.9312,294200.0
2013-07-23 15:30:00,32.15,32.16,32.12,32.14,435800.0,26.9395,26.9479,26.9144,26.9312,435800.0
2013-07-23 15:40:00,32.13,32.14,32.05,32.05,554600.0,26.9228,26.9312,26.8558,26.8558,554600.0
2013-07-23 15:50:00,32.05,32.09,32.05,32.08,1109000.0,26.8558,26.8893,26.8558,26.8809,1109000.0
2013-07-24 09:30:00,32.38,32.55,32.35,32.38,1198000.0,27.1323,27.2747,27.1071,27.1323,1198000.0
2013-07-24 09:40:00,32.38,32.44,32.3,32.42,824800.0,27.1323,27.1825,27.0652,27.1658,824800.0
2013-07-24 09:50:00,32.42,32.44,32.34,32.36,663400.0,27.1658,27.1825,27.0988,27.1155,663400.0
2013-07-24 10:00:00,32.36,32.45,32.36,32.43,744200.0,27.1155,27.1909,27.1155,27.1742,744200.0
2013-07-24 10:10:00,32.43,32.49,32.42,32.48,496200.0,27.1742,27.2244,27.1658,27.2161,496200.0
2013-07-24 10:20:00,32.48,32.54,32.45,32.54,804300.0,27.2161,27.2663,27.1909,27.2663,804300.0
2013-07-24 10:30:00,32.54,32.56,32.45,32.47,654100.0,27.2663,27.2831,27.1909,27.2077,654100.0
2013-07-24 10:40:00,32.47,32.47,32.37,32.38,500000.0,27.2077,27.2077,27.1239,27.1323,500000.0
2013-07-24 10:50:00,32.38,32.4,32.36,32.37,277700.0,27.1323,27.149,27.1155,27.1239,277700.0
2013-07-24 11:00:00,32.38,32.38,32.3,32.3,367800.0,27.1323,27.1323,27.0652,27.0652,367800.0
2013-07-24 11:10:00,32.3,32.36,32.3,32.34,202900.0,27.0652,27.1155,27.0652,27.0988,202900.0
2013-07-24 11:20:00,32.35,32.45,32.33,32.44,496300.0,27.1071,27.1909,27.0904,27.1825,496300.0
2013-07-24 11:30:00,32.44,32.46,32.41,32.45,322800.0,27.1825,27.1993,27.1574,27.1909,322800.0
2013-07-24 11:40:00,32.45,32.49,32.3,32.41,757300.0,27.1909,27.2244,27.0652,27.1574,757300.0
2013-07-24 11:50:00,32.42,32.43,32.39,32.41,166700.0,27.1658,27.1742,27.1406,27.1574,166700.0
2013-07-24 12:00:00,32.4,32.45,32.4,32.4,298700.0,27.149,27.1909,27.149,27.149,298700.0
2013-07-24 12:10:00,32.4,32.44,32.37,32.42,371100.0,27.149,27.1825,27.1239,27.1658,371100.0
2013-07-24 12:20:00,32.42,32.46,32.41,32.41,256800.0,27.1658,27.1993,27.1574,27.1574,256800.0
2013-07-24 12:30:00,32.41,32.45,32.4,32.41,295300.0,27.1574,27.1909,27.149,27.1574,295300.0
2013-07-24 12:40:00,32.41,32.43,32.4,32.42,164800.0,27.1574,27.1742,27.149,27.1658,164800.0
2013-07-24 12:50:00,32.41,32.42,32.39,32.4,305700.0,27.1574,27.1658,27.1406,27.149,305700.0
2013-07-24 13:00:00,32.4,32.4,32.34,32.37,319900.0,27.149,27.149,27.0988,27.1239,319900.0
2013-07-24 13:10:00,32.37,32.38,32.32,32.35,459700.0,27.1239,27.1323,27.082,27.1071,459700.0
2013-07-24 13:20:00,32.36,32.37,32.35,32.37,124500.0,27.1155,27.1239,27.1071,27.1239,124500.0
2013-07-24 13:30:00,32.37,32.38,32.34,32.37,364400.0,27.1239,27.1323,27.0988,27.1239,364400.0
2013-07-24 13:40:00,32.37,32.39,32.35,32.36,207000.0,27.1239,27.1406,27.1071,27.1155,207000.0
2013-07-24 13:50:00,32.37,32.4,32.36,32.4,278600.0,27.1239,27.149,27.1155,27.149,278600.0
2013-07-24 14:00:00,32.39,32.43,32.39,32.39,329700.0,27.1406,27.1742,27.1406,27.1406,329700.0
2013-07-24 14:10:00,32.4,32.42,32.39,32.42,243900.0,27.149,27.1658,27.1406,27.1658,243900.0
2013-07-24 14:20:00,32.42,32.42,32.39,32.4,271900.0,27.1658,27.1658,27.1406,27.149,271900.0
2013-07-24 14:30:00,32.4,32.41,32.39,32.4,285100.0,27.149,27.1574,27.1406,27.149,285100.0
2013-07-24 14:40:00,32.4,32.41,32.39,32.4,202000.0,27.149,27.1574,27.1406,27.149,202000.0
2013-07-24 14:50:00,32.39,32.41,32.39,32.4,274100.0,27.1406,27.1574,27.1406,27.149,274100.0
2013-07-24 15:00:00,32.41,32.41,32.38,32.38,553800.0,27.1574,27.1574,27.1323,27.1323,553800.0
2013-07-24 15:10:00,32.38,32.4,32.38,32.38,568700.0,27.1323,27.149,27.1323,27.1323,568700.0
2013-07-24 15:20:00,32.38,32.41,32.38,32.39,419400.0,27.1323,27.1574,27.1323,27.1406,419400.0
2013-07-24 15:30:00,32.39,32.4,32.39,32.39,415100.0,27.1406,27.149,27.1406,27.1406,415100.0
2013-07-24 15:40:00,32.39,32.42,32.39,32.4,955100.0,27.1406,27.1658,27.1406,27.149,955100.0
2013-07-24 15:50:00,32.4,32.41,32.35,32.39,1099700.0,27.149,27.1574,27.1071,27.1406,1099700.0
2013-07-25 09:30:00,32.41,32.41,32.19,32.22,998300.0,27.1574,27.1574,26.9731,26.9982,998300.0
2013-07-25 09:40:00,32.22,32.29,32.18,32.24,1195800.0,26.9982,27.0569,26.9647,27.015,1195800.0
2013-07-25 09:50:00,32.24,32.27,32.19,32.22,612900.0,27.015,27.0401,26.9731,26.9982,612900.0
2013-07-25 10:00:00,32.22,32.3,32.21,32.22,502100.0,26.9982,27.0652,26.9898,26.9982,502100.0
2013-07-25 10:10:00,32.22,32.29,32.21,32.23,1066200.0,26.9982,27.0569,26.9898,27.0066,1066200.0
2013-07-25 10:20:00,32.23,32.23,32.14,32.15,681300.0,27.0066,27.0066,26.9312,26.9395,681300.0
2013-07-25 10:30:00,32.16,32.18,32.08,32.11,355100.0,26.9479,26.9647,26.8809,26.906,355100.0
2013-07-25 10:40:00,32.11,32.14,32.08,32.1,237400.0,26.906,26.9312,26.8809,26.8976,237400.0
2013-07-25 10:50:00,32.09,32.1,32.02,32.04,568000.0,26.8893,26.8976,26.8306,26.8474,568000.0
2013-07-25 11:00:00,32.04,32.05,31.97,32.04,624600.0,26.8474,26.8558,26.7887,26.8474,624600.0
2013-07-25 11:10:00,32.04,32.11,32.03,32.1,1252200.0,26.8474,26.906,26.839,26.8976,1252200.0
2013-07-25 11:20:00,32.11,32.12,32.07,32.09,513300.0,26.906,26.9144,26.8725,26.8893,513300.0
2013-07-25 11:30:00,32.08,32.13,32.08,32.11,307300.0,26.8809,26.9228,26.8809,26.906,307300.0
2013-07-25 11:40:00,32.11,32.16,32.1,32.16,292600.0,26.906,26.9479,26.8976,26.9479,292600.0
2013-07-25 11:50:00,32.16,32.2,32.14,32.19,306700.0,26.9479,26.9814,26.9312,26.9731,306700.0
2013-07-25 12:00:00,32.2,32.2,32.17,32.2,283000.0,26.9814,26.9814,26.9563,26.9814,283000.0
2013-07-25 12:10:00,32.2,32.24,32.19,32.2,344700.0,26.9814,27.015,26.9731,26.9814,344700.0
2013-07-25 12:20:00,32.2,32.24,32.12,32.2,436200.0,26.9814,27.015,26.9144,26.9814,436200.0
2013-07-25 12:30:00,32.2,32.21,32.17,32.2,294000.0,26.9814,26.9898,26.9563,26.9814,294000.0
2013-07-25 12:40:00,32.2,32.23,32.17,32.19,301800.0,26.9814,27.0066,26.9563,26.9731,301800.0
2013-07-25 12:50:00,32.19,32.26,32.19,32.23,335700.0,26.9731,27.0317,26.9731,27.0066,335700.0
2013-07-25 13:00:00,32.23,32.26,32.21,32.22,286600.0,27.0066,27.0317,26.9898,26.9982,286600.0
2013-07-25 13:10:00,32.22,32.23,32.2,32.22,325800.0,26.9982,27.0066,26.9814,26.9982,325800.0
2013-07-25 13:20:00,32.22,32.24,32.2,32.22,237400.0,26.9982,27.015,26.9814,26.9982,237400.0
2013-07-25 13:30:00,32.22,32.23,32.2,32.21,239000.0,26.9982,27.0066,26.9814,26.9898,239000.0
2013-07-25 13:40:00,32.2,32.21,32.16,32.19,255700.0,26.9814,26.9898,26.9479,26.9731,255700.0
2013-07-25 13:50:00,32.2,32.31,32.2,32.22,475800.0,26.9814,27.0736,26.9814,26.9982,475800.0
2013-07-25 14:00:00,32.22,32.26,32.2,32.25,297700.0,26.9982,27.0317,26.9814,27.0233,297700.0
2013-07-25 14:10:00,32.26,32.27,32.22,32.24,273600.0,27.0317,27.0401,26.9982,27.015,273600.0
2013-07-25 14:20:00,32.25,32.26,32.22,32.24,272000.0,27.0233,27.0317,26.9982,27.015,272000.0
2013-07-25 14:30:00,32.23,32.26,32.22,32.24,251000.0,27.0066,27.0317,26.9982,27.015,251000.0
2013-07-25 14:40:00,32.24,32.26,32.23,32.25,199200.0,27.015,27.0317,27.0066,27.0233,199200.0
2013-07-25 14:50:00,32.24,32.28,32.21,32.21,331800.0,27.015,27.0485,26.9898,26.9898,331800.0
2013-07-25 15:00:00,32.21,32.28,32.2,32.27,481200.0,26.9898,27.0485,26.9814,27.0401,481200.0
2013-07-25 15:10:00,32.28,32.29,32.24,32.27,469900.0,27.0485,27.0569,27.015,27.0401,469900.0
2013-07-25 15:20:00,32.27,32.31,32.27,32.29,562900.0,27.0401,27.0736,27.0401,27.0569,562900.0
2013-07-25 15:30:00,32.29,32.34,32.28,32.32,715700.0,27.0569,27.0988,27.0485,27.082,715700.0
2013-07-25 15:40:00,32.32,32.38,32.3,32.37,926900.0,27.082,27.1323,27.0652,27.1239,926900.0
2013-07-25 15:50:00,32.36,32.38,32.31,32.37,1776000.0,27.1155,27.1323,27.0736,27.1239,1776000.0
2013-07-26 09:30:00,32.36,32.37,32.16,32.33,547200.0,27.1155,27.1239,26.9479,27.0904,547200.0
2013-07-26 09:40:00,32.33,32.41,32.29,32.41,601800.0,27.0904,27.1574,27.0569,27.1574,601800.0
2013-07-26 09:50:00,32.4,32.47,32.33,32.42,561200.0,27.149,27.2077,27.0904,27.1658,561200.0
2013-07-26 10:00:00,32.42,32.48,32.4,32.41,587200.0,27.1658,27.2161,27.149,27.1574,587200.0
2013-07-26 10:10:00,32.41,32.43,32.3,32.33,603300.0,27.1574,27.1742,27.0652,27.0904,603300.0
2013-07-26 10:20:00,32.32,32.34,32.27,32.28,526200.0,27.082,27.0988,27.0401,27.0485,526200.0
2013-07-26 10:30:00,32.28,32.31,32.25,32.27,285500.0,27.0485,27.0736,27.0233,27.0401,285500.0
2013-07-26 10:40:00,32.27,32.3,32.24,32.26,574900.0,27.0401,27.0652,27.015,27.0317,574900.0
2013-07-26 10:50:00,32.27,32.29,32.2,32.21,412700.0,27.0401,27.0569,26.9814,26.9898,412700.0
2013-07-26 11:00:00,32.22,32.24,32.18,32.2,542300.0,26.9982,27.015,26.9647,26.9814,542300.0
2013-07-26 11:10:00,32.2,32.3,32.16,32.29,320500.0,26.9814,27.0652,26.9479,27.0569,320500.0
2013-07-26 11:20:00,32.3,32.31,32.24,32.27,337900.0,27.0652,27.0736,27.015,27.0401,337900.0
2013-07-26 11:30:00,32.27,32.29,32.25,32.29,286200.0,27.0401,27.0569,27.0233,27.0569,286200.0
2013-07-26 11:40:00,32.29,32.32,32.26,32.27,230000.0,27.0569,27.082,27.0317,27.0401,230000.0
2013-07-26 11:50:00,32.27,32.3,32.25,32.26,588200.0,27.0401,27.0652,27.0233,27.0317,588200.0
2013-07-26 12:00:00,32.27,32.32,32.26,32.27,172900.0,27.0401,27.082,27.0317,27.0401,172900.0
2013-07-26 12:10:00,32.27,32.33,32.26,32.33,170000.0,27.0401,27.0904,27.0317,27.0904,170000.0
2013-07-26 12:20:00,32.33,32.33,32.32,32.33,134800.0,27.0904,27.0904,27.082,27.0904,134800.0
2013-07-26 12:30:00,32.33,32.33,32.3,32.3,158100.0,27.0904,27.0904,27.0652,27.0652,158100.0
2013-07-26 12:40:00,32.3,32.31,32.26,32.27,224600.0,27.0652,27.0736,27.0317,27.0401,224600.0
2013-07-26 12:50:00,32.27,32.32,32.26,32.3,198300.0,27.0401,27.082,27.0317,27.0652,198300.0
2013-07-26 13:00:00,32.3,32.36,32.3,32.34,184600.0,27.0652,27.1155,27.0652,27.0988,184600.0
2013-07-26 13:10:00,32.35,32.41,32.32,32.4,572700.0,27.1071,27.1574,27.082,27.149,572700.0
2013-07-26 13:20:00,32.4,32.45,32.4,32.44,285900.0,27.149,27.1909,27.149,27.1825,285900.0
2013-07-26 13:30:00,32.44,32.45,32.43,32.45,464600.0,27.1825,27.1909,27.1742,27.1909,464600.0
2013-07-26 13:40:00,32.45,32.46,32.44,32.44,228200.0,27.1909,27.1993,27.1825,27.1825,228200.0
2013-07-26 13:50:00,32.44,32.45,32.43,32.44,435000.0,27.1825,27.1909,27.1742,27.1825,435000.0
2013-07-26 14:00:00,32.44,32.45,32.43,32.44,236500.0,27.1825,27.1909,27.1742,27.1825,236500.0
2013-07-26 14:10:00,32.44,32.49,32.44,32.46,231600.0,27.1825,27.2244,27.1825,27.1993,231600.0
2013-07-26 14:20:00,32.45,32.46,32.41,32.42,346600.0,27.1909,27.1993,27.1574,27.1658,346600.0
2013-07-26 14:30:00,32.43,32.43,32.38,32.39,91700.0,27.1742,27.1742,27.1323,27.1406,91700.0
2013-07-26 14:40:00,32.38,32.44,32.38,32.41,295300.0,27.1323,27.1825,27.1323,27.1574,295300.0
2013-07-26 14:50:00,32.42,32.45,32.41,32.43,216900.0,27.1658,27.1909,27.1574,27.1742,216900.0
2013-07-26 15:00:00,32.43,32.45,32.41,32.45,308100.0,27.1742,27.1909,27.1574,27.1909,308100.0
2013-07-26 15:10:00,32.44,32.52,32.44,32.51,579700.0,27.1825,27.2496,27.1825,27.2412,579700.0
2013-07-26 15:20:00,32.52,32.54,32.46,32.51,430100.0,27.2496,27.2663,27.1993,27.2412,430100.0
2013-07-26 15:30:00,32.51,32.55,32.5,32.52,420700.0,27.2412,27.2747,27.2328,27.2496,420700.0
2013-07-26 15:40:00,32.52,32.6,32.52,32.56,978000.0,27.2496,27.3166,27.2496,27.2831,978000.0
2013-07-26 15:50:00,32.57,32.58,32.53,32.54,1509000.0,27.2915,27.2999,27.258,27.2663,1509000.0
2013-07-29 09:30:00,32.32,32.4,32.31,32.37,1068800.0,27.082,27.149,27.0736,27.1239,1068800.0
2013-07-29 09:40:00,32.37,32.5,32.35,32.48,383100.0,27.1239,27.2328,27.1071,27.2161,383100.0
2013-07-29 09:50:00,32.48,32.52,32.46,32.51,377000.0,27.2161,27.2496,27.1993,27.2412,377000.0
2013-07-29 10:00:00,32.5,32.53,32.49,32.5,320000.0,27.2328,27.258,27.2244,27.2328,320000.0
2013-07-29 10:10:00,32.51,32.52,32.44,32.46,364900.0,27.2412,27.2496,27.1825,27.1993,364900.0
2013-07-29 10:20:00,32.45,32.48,32.42,32.46,336400.0,27.1909,27.2161,27.1658,27.1993,336400.0
2013-07-29 10:30:00,32.46,32.46,32.39,32.43,337000.0,27.1993,27.1993,27.1406,27.1742,337000.0
2013-07-29 10:40:00,32.43,32.44,32.38,32.39,234800.0,27.1742,27.1825,27.1323,27.1406,234800.0
2013-07-29 10:50:00,32.38,32.42,32.36,32.41,313400.0,27.1323,27.1658,27.1155,27.1574,313400.0
2013-07-29 11:00:00,32.41,32.41,32.3,32.33,381300.0,27.1574,27.1574,27.0652,27.0904,381300.0
2013-07-29 11:10:00,32.32,32.33,32.22,32.23,576100.0,27.082,27.0904,26.9982,27.0066,576100.0
2013-07-29 11:20:00,32.23,32.36,32.22,32.25,538900.0,27.0066,27.1155,26.9982,27.0233,538900.0
2013-07-29 11:30:00,32.25,32.25,32.22,32.24,546900.0,27.0233,27.0233,26.9982,27.015,546900.0
2013-07-29 11:40:00,32.25,32.26,32.17,32.2,463000.0,27.0233,27.0317,26.9563,26.9814,463000.0
2013-07-29 11:50:00,32.2,32.22,32.18,32.21,301000.0,26.9814,26.9982,26.9647,26.9898,301000.0
2013-07-29 12:00:00,32.21,32.26,32.2,32.26,279400.0,26.9898,27.0317,26.9814,27.0317,279400.0
2013-07-29 12:10:00,32.26,32.28,32.22,32.27,231200.0,27.0317,27.0485,26.9982,27.0401,231200.0
2013-07-29 12:20:00,32.28,32.34,32.26,32.32,250300.0,27.0485,27.0988,27.0317,27.082,250300.0
2013-07-29 12:30:00,32.33,32.34,32.3,32.33,142000.0,27.0904,27.0988,27.0652,27.0904,142000.0
2013-07-29 12:40:00,32.33,32.33,32.3,32.32,127500.0,27.0904,27.0904,27.0652,27.082,127500.0
2013-07-29 12:50:00,32.32,32.33,32.3,32.33,151100.0,27.082,27.0904,27.0652,27.0904,151100.0
2013-07-29 13:00:00,32.33,32.34,32.31,32.31,185500.0,27.0904,27.0988,27.0736,27.0736,185500.0
2013-07-29 13:10:00,32.32,32.36,32.3,32.36,245000.0,27.082,27.1155,27.0652,27.1155,245000.0
2013-07-29 13:20:00,32.35,32.36,32.33,32.34,206500.0,27.1071,27.1155,27.0904,27.0988,206500.0
2013-07-29 13:30:00,32.34,32.34,32.3,32.31,120400.0,27.0988,27.0988,27.0652,27.0736,120400.0
2013-07-29 13:40:00,32.3,32.3,32.25,32.27,420700.0,27.0652,27.0652,27.0233,27.0401,420700.0
2013-07-29 13:50:00,32.27,32.29,32.26,32.29,147800.0,27.0401,27.0569,27.0317,27.0569,147800.0
2013-07-29 14:00:00,32.29,32.38,32.28,32.37,292500.0,27.0569,27.1323,27.0485,27.1239,292500.0
2013-07-29 14:10:00,32.38,32.43,32.36,32.43,305400.0,27.1323,27.1742,27.1155,27.1742,305400.0
2013-07-29 14:20:00,32.42,32.47,32.41,32.46,265800.0,27.1658,27.2077,27.1574,27.1993,265800.0
2013-07-29 14:30:00,32.46,32.47,32.42,32.45,439900.0,27.1993,27.2077,27.1658,27.1909,439900.0
2013-07-29 14:40:00,32.45,32.54,32.44,32.54,501800.0,27.1909,27.2663,27.1825,27.2663,501800.0
2013-07-29 14:50:00,32.53,32.56,32.5,32.56,400700.0,27.258,27.2831,27.2328,27.2831,400700.0
2013-07-29 15:00:00,32.55,32.56,32.51,32.52,353800.0,27.2747,27.2831,27.2412,27.2496,353800.0
2013-07-29 15:10:00,32.53,32.55,32.5,32.52,332200.0,27.258,27.2747,27.2328,27.2496,332200.0
2013-07-29 15:20:00,32.52,32.53,32.48,32.5,356400.0,27.2496,27.258,27.2161,27.2328,356400.0
2013-07-29 15:30:00,32.49,32.56,32.49,32.56,491400.0,27.2244,27.2831,27.2244,27.2831,491400.0
2013-07-29 15:40:00,32.56,32.56,32.48,32.55,449100.0,27.2831,27.2831,27.2161,27.2747,449100.0
2013-07-29 15:50:00,32.55,32.55,32.45,32.49,1486400.0,27.2747,27.2747,27.1909,27.2244,1486400.0
2013-07-30 09:30:00,32.6,32.67,32.53,32.59,1136400.0,27.3166,27.3753,27.258,27.3082,1136400.0
2013-07-30 09:40:00,32.59,32.62,32.54,32.57,444800.0,27.3082,27.3334,27.2663,27.2915,444800.0
2013-07-30 09:50:00,32.57,32.6,32.52,32.54,389900.0,27.2915,27.3166,27.2496,27.2663,389900.0
2013-07-30 10:00:00,32.55,32.6,32.52,32.59,334900.0,27.2747,27.3166,27.2496,27.3082,334900.0
2013-07-30 10:10:00,32.59,32.62,32.54,32.58,330700.0,27.3082,27.3334,27.2663,27.2999,330700.0
2013-07-30 10:20:00,32.58,32.61,32.55,32.56,355200.0,27.2999,27.325,27.2747,27.2831,355200.0
2013-07-30 10:30:00,32.55,32.59,32.54,32.58,330900.0,27.2747,27.3082,27.2663,27.2999,330900.0
2013-07-30 10:40:00,32.58,32.62,32.56,32.59,263100.0,27.2999,27.3334,27.2831,27.3082,263100.0
2013-07-30 10:50:00,32.6,32.6,32.49,32.52,525400.0,27.3166,27.3166,27.2244,27.2496,525400.0
2013-07-30 11:00:00,32.52,32.53,32.5,32.5,265700.0,27.2496,27.258,27.2328,27.2328,265700.0
2013-07-30 11:10:00,32.5,32.54,32.5,32.54,226700.0,27.2328,27.2663,27.2328,27.2663,226700.0
2013-07-30 11:20:00,32.54,32.56,32.52,32.52,389600.0,27.2663,27.2831,27.2496,27.2496,389600.0
2013-07-30 11:30:00,32.52,32.55,32.52,32.54,389100.0,27.2496,27.2747,27.2496,27.2663,389100.0
2013-07-30 11:40:00,32.54,32.63,32.53,32.63,603500.0,27.2663,27.3418,27.258,27.3418,603500.0
2013-07-30 11:50:00,32.64,32.65,32.61,32.63,754600.0,27.3501,27.3585,27.325,27.3418,754600.0
2013-07-30 12:00:00,32.63,32.64,32.54,32.56,413900.0,27.3418,27.3501,27.2663,27.2831,413900.0
2013-07-30 12:10:00,32.56,32.6,32.55,32.58,313900.0,27.2831,27.3166,27.2747,27.2999,313900.0
2013-07-30 12:20:00,32.59,32.62,32.58,32.62,342100.0,27.3082,27.3334,27.2999,27.3334,342100.0
2013-07-30 12:30:00,32.62,32.65,32.58,32.61,386300.0,27.3334,27.3585,27.2999,27.325,386300.0
2013-07-30 12:40:00,32.61,32.64,32.6,32.62,178900.0,27.325,27.3501,27.3166,27.3334,178900.0
2013-07-30 12:50:00,32.61,32.63,32.59,32.63,205400.0,27.325,27.3418,27.3082,27.3418,205400.0
2013-07-30 13:00:00,32.63,32.63,32.59,32.61,211800.0,27.3418,27.3418,27.3082,27.325,211800.0
2013-07-30 13:10:00,32.6,32.61,32.53,32.53,262200.0,27.3166,27.325,27.258,27.258,262200.0
2013-07-30 13:20:00,32.53,32.6,32.51,32.59,619000.0,27.258,27.3166,27.2412,27.3082,619000.0
2013-07-30 13:30:00,32.59,32.62,32.57,32.59,653100.0,27.3082,27.3334,27.2915,27.3082,653100.0
2013-07-30 13:40:00,32.59,32.62,32.56,32.61,393300.0,27.3082,27.3334,27.2831,27.325,393300.0
2013-07-30 13:50:00,32.61,32.63,32.6,32.62,218800.0,27.325,27.3418,27.3166,27.3334,218800.0
2013-07-30 14:00:00,32.62,32.65,32.61,32.64,411600.0,27.3334,27.3585,27.325,27.3501,411600.0
2013-07-30 14:10:00,32.63,32.65,32.63,32.64,204400.0,27.3418,27.3585,27.3418,27.3501,204400.0
2013-07-30 14:20:00,32.65,32.69,32.64,32.68,354400.0,27.3585,27.392,27.3501,27.3836,354400.0
2013-07-30 14:30:00,32.68,32.71,32.64,32.7,493000.0,27.3836,27.4088,27.3501,27.4004,493000.0
2013-07-30 14:40:00,32.7,32.71,32.63,32.65,429500.0,27.4004,27.4088,27.3418,27.3585,429500.0
2013-07-30 14:50:00,32.65,32.66,32.63,32.63,244700.0,27.3585,27.3669,27.3418,27.3418,244700.0
2013-07-30 15:00:00,32.63,32.7,32.62,32.7,245700.0,27.3418,27.4004,27.3334,27.4004,245700.0
2013-07-30 15:10:00,32.7,32.7,32.64,32.64,432900.0,27.4004,27.4004,27.3501,27.3501,432900.0
2013-07-30 15:20:00,32.64,32.68,32.63,32.68,284200.0,27.3501,27.3836,27.3418,27.3836,284200.0
2013-07-30 15:30:00,32.68,32.68,32.64,32.65,316700.0,27.3836,27.3836,27.3501,27.3585,316700.0
2013-07-30 15:40:00,32.65,32.7,32.62,32.62,566500.0,27.3585,27.4004,27.3334,27.3334,566500.0
2013-07-30 15:50:00,32.62,32.64,32.57,32.58,1772200.0,27.3334,27.3501,27.2915,27.2999,1772200.0
2013-07-31 09:30:00,32.58,32.75,32.58,32.59,847600.0,27.2999,27.4423,27.2999,27.3082,847600.0
2013-07-31 09:40:00,32.59,32.61,32.4,32.43,849700.0,27.3082,27.325,27.149,27.1742,849700.0
2013-07-31 09:50:00,32.44,32.44,32.21,32.26,1400100.0,27.1825,27.1825,26.9898,27.0317,1400100.0
2013-07-31 10:00:00,32.27,32.27,31.95,31.96,1821600.0,27.0401,27.0401,26.772,26.7803,1821600.0
2013-07-31 10:10:00,31.98,32.26,31.97,32.18,2161000.0,26.7971,27.0317,26.7887,26.9647,2161000.0
2013-07-31 10:20:00,32.19,32.26,32.13,32.25,847100.0,26.9731,27.0317,26.9228,27.0233,847100.0
2013-07-31 10:30:00,32.25,32.31,32.21,32.3,633700.0,27.0233,27.0736,26.9898,27.0652,633700.0
2013-07-31 10:40:00,32.3,32.38,32.3,32.38,509700.0,27.0652,27.1323,27.0652,27.1323,509700.0
2013-07-31 10:50:00,32.38,32.48,32.36,32.43,728300.0,27.1323,27.2161,27.1155,27.1742,728300.0
2013-07-31 11:00:00,32.44,32.46,32.39,32.42,959600.0,27.1825,27.1993,27.1406,27.1658,959600.0
2013-07-31 11:10:00,32.43,32.46,32.39,32.44,422800.0,27.1742,27.1993,27.1406,27.1825,422800.0
2013-07-31 11:20:00,32.44,32.45,32.4,32.41,483500.0,27.1825,27.1909,27.149,27.1574,483500.0
2013-07-31 11:30:00,32.42,32.47,32.42,32.46,495900.0,27.1658,27.2077,27.1658,27.1993,495900.0
2013-07-31 11:40:00,32.46,32.47,32.4,32.4,498800.0,27.1993,27.2077,27.149,27.149,498800.0
2013-07-31 11:50:00,32.4,32.54,32.4,32.53,603600.0,27.149,27.2663,27.149,27.258,603600.0
2013-07-31 12:00:00,32.53,32.54,32.47,32.5,585200.0,27.258,27.2663,27.2077,27.2328,585200.0
2013-07-31 12:10:00,32.51,32.52,32.45,32.47,299400.0,27.2412,27.2496,27.1909,27.2077,299400.0
2013-07-31 12:20:00,32.47,32.48,32.42,32.44,204400.0,27.2077,27.2161,27.1658,27.1825,204400.0
2013-07-31 12:30:00,32.44,32.48,32.43,32.48,403200.0,27.1825,27.2161,27.1742,27.2161,403200.0
2013-07-31 12:40:00,32.47,32.48,32.43,32.46,251000.0,27.2077,27.2161,27.1742,27.1993,251000.0
2013-07-31 12:50:00,32.46,32.47,32.43,32.43,287400.0,27.1993,27.2077,27.1742,27.1742,287400.0
2013-07-31 13:00:00,32.44,32.45,32.41,32.41,208000.0,27.1825,27.1909,27.1574,27.1574,208000.0
2013-07-31 13:10:00,32.42,32.46,32.4,32.44,370400.0,27.1658,27.1993,27.149,27.1825,370400.0
2013-07-31 13:20:00,32.44,32.48,32.42,32.44,737800.0,27.1825,27.2161,27.1658,27.1825,737800.0
2013-07-31 13:30:00,32.45,32.5,32.45,32.46,341300.0,27.1909,27.2328,27.1909,27.1993,341300.0
2013-07-31 13:40:00,32.46,32.48,32.42,32.42,354600.0,27.1993,27.2161,27.1658,27.1658,354600.0
2013-07-31 13:50:00,32.43,32.44,32.39,32.4,396000.0,27.1742,27.1825,27.1406,27.149,396000.0
2013-07-31 14:00:00,32.41,32.49,32.4,32.45,659700.0,27.1574,27.2244,27.149,27.1909,659700.0
2013-07-31 14:10:00,32.45,32.45,32.31,32.4,566300.0,27.1909,27.1909,27.0736,27.149,566300.0
2013-07-31 14:20:00,32.4,32.5,32.39,32.49,485000.0,27.149,27.2328,27.1406,27.2244,485000.0
2013-07-31 14:30:00,32.49,32.57,32.48,32.56,499200.0,27.2244,27.2915,27.2161,27.2831,499200.0
2013-07-31 14:40:00,32.55,32.56,32.5,32.52,456700.0,27.2747,27.2831,27.2328,27.2496,456700.0
2013-07-31 14:50:00,32.53,32.59,32.53,32.57,423600.0,27.258,27.3082,27.258,27.2915,423600.0
2013-07-31 15:00:00,32.57,32.6,32.51,32.53,636100.0,27.2915,27.3166,27.2412,27.258,636100.0
2013-07-31 15:10:00,32.54,32.55,32.47,32.5,425400.0,27.2663,27.2747,27.2077,27.2328,425400.0
2013-07-31 15:20:00,32.49,32.5,32.45,32.45,519100.0,27.2244,27.2328,27.1909,27.1909,519100.0
2013-07-31 15:30:00,32.45,32.46,32.41,32.44,673700.0,27.1909,27.1993,27.1574,27.1825,673700.0
2013-07-31 15:40:00,32.45,32.47,32.39,32.41,1245300.0,27.1909,27.2077,27.1406,27.1574,1245300.0
2013-07-31 15:50:00,32.41,32.46,32.32,32.35,2877200.0,27.1574,27.1993,27.082,27.1071,2877200.0
2013-08-01 09:30:00,32.66,32.72,32.4,32.62,829500.0,27.3669,27.4172,27.149,27.3334,829500.0
2013-08-01 09:40:00,32.61,32.69,32.53,32.66,376300.0,27.325,27.392,27.258,27.3669,376300.0
2013-08-01 09:50:00,32.66,32.7,32.63,32.66,268400.0,27.3669,27.4004,27.3418,27.3669,268400.0
2013-08-01 10:00:00,32.65,32.7,32.62,32.65,323700.0,27.3585,27.4004,27.3334,27.3585,323700.0
2013-08-01 10:10:00,32.65,32.68,32.63,32.66,338300.0,27.3585,27.3836,27.3418,27.3669,338300.0
2013-08-01 10:20:00,32.66,32.7,32.64,32.69,287200.0,27.3669,27.4004,27.3501,27.392,287200.0
2013-08-01 10:30:00,32.69,32.75,32.67,32.68,253600.0,27.392,27.4423,27.3753,27.3836,253600.0
2013-08-01 10:40:00,32.68,32.75,32.68,32.72,176500.0,27.3836,27.4423,27.3836,27.4172,176500.0
2013-08-01 10:50:00,32.72,32.72,32.64,32.65,295500.0,27.4172,27.4172,27.3501,27.3585,295500.0
2013-08-01 11:00:00,32.64,32.7,32.64,32.7,213000.0,27.3501,27.4004,27.3501,27.4004,213000.0
2013-08-01 11:10:00,32.7,32.75,32.7,32.75,324300.0,27.4004,27.4423,27.4004,27.4423,324300.0
2013-08-01 11:20:00,32.75,32.77,32.72,32.77,385500.0,27.4423,27.4591,27.4172,27.4591,385500.0
2013-08-01 11:30:00,32.76,32.8,32.68,32.79,316800.0,27.4507,27.4842,27.3836,27.4758,316800.0
2013-08-01 11:40:00,32.8,32.82,32.78,32.8,305600.0,27.4842,27.501,27.4674,27.4842,305600.0
2013-08-01 11:50:00,32.8,32.82,32.76,32.82,285700.0,27.4842,27.501,27.4507,27.501,285700.0
2013-08-01 12:00:00,32.83,32.83,32.68,32.69,660900.0,27.5093,27.5093,27.3836,27.392,660900.0
2013-08-01 12:10:00,32.69,32.79,32.66,32.79,453200.0,27.392,27.4758,27.3669,27.4758,453200.0
2013-08-01 12:20:00,32.79,32.8,32.72,32.72,156100.0,27.4758,27.4842,27.4172,27.4172,156100.0
2013-08-01 12:30:00,32.72,32.75,32.7,32.71,269200.0,27.4172,27.4423,27.4004,27.4088,269200.0
2013-08-01 12:40:00,32.71,32.77,32.71,32.73,235000.0,27.4088,27.4591,27.4088,27.4255,235000.0
2013-08-01 12:50:00,32.72,32.73,32.71,32.72,275700.0,27.4172,27.4255,27.4088,27.4172,275700.0
2013-08-01 13:00:00,32.72,32.73,32.68,32.71,352300.0,27.4172,27.4255,27.3836,27.4088,352300.0
2013-08-01 13:10:00,32.71,32.75,32.71,32.73,270700.0,27.4088,27.4423,27.4088,27.4255,270700.0
2013-08-01 13:20:00,32.73,32.75,32.7,32.73,250200.0,27.4255,27.4423,27.4004,27.4255,250200.0
2013-08-01 13:30:00,32.73,32.74,32.7,32.7,196900.0,27.4255,27.4339,27.4004,27.4004,196900.0
2013-08-01 13:40:00,32.7,32.75,32.7,32.72,191000.0,27.4004,27.4423,27.4004,27.4172,191000.0
2013-08-01 13:50:00,32.72,32.75,32.71,32.75,178600.0,27.4172,27.4423,27.4088,27.4423,178600.0
2013-08-01 14:00:00,32.75,32.8,32.74,32.77,284200.0,27.4423,27.4842,27.4339,27.4591,284200.0
2013-08-01 14:10:00,32.77,32.78,32.74,32.74,244600.0,27.4591,27.4674,27.4339,27.4339,244600.0
2013-08-01 14:20:00,32.74,32.76,32.74,32.75,245500.0,27.4339,27.4507,27.4339,27.4423,245500.0
2013-08-01 14:30:00,32.75,32.76,32.74,32.75,213800.0,27.4423,27.4507,27.4339,27.4423,213800.0
2013-08-01 14:40:00,32.75,32.78,32.73,32.76,290900.0,27.4423,27.4674,27.4255,27.4507,290900.0
2013-08-01 14:50:00,32.75,32.78,32.75,32.78,117300.0,27.4423,27.4674,27.4423,27.4674,117300.0
2013-08-01 15:00:00,32.77,32.8,32.77,32.79,309600.0,27.4591,27.4842,27.4591,27.4758,309600.0
2013-08-01 15:10:00,32.78,32.79,32.72,32.72,585100.0,27.4674,27.4758,27.4172,27.4172,585100.0
2013-08-01 15:20:00,32.73,32.75,32.7,32.75,918900.0,27.4255,27.4423,27.4004,27.4423,918900.0
2013-08-01 15:30:00,32.73,32.76,32.73,32.76,388500.0,27.4255,27.4507,27.4255,27.4507,388500.0
2013-08-01 15:40:00,32.76,32.77,32.74,32.74,848400.0,27.4507,27.4591,27.4339,27.4339,848400.0
2013-08-01 15:50:00,32.75,32.76,32.65,32.73,1445200.0,27.4423,27.4507,27.3585,27.4255,1445200.0
2013-08-02 09:30:00,32.62,32.7,32.56,32.66,790300.0,27.3334,27.4004,27.2831,27.3669,790300.0
2013-08-02 09:40:00,32.66,32.67,32.56,32.57,401100.0,27.3669,27.3753,27.2831,27.2915,401100.0
2013-08-02 09:50:00,32.56,32.58,32.51,32.54,370200.0,27.2831,27.2999,27.2412,27.2663,370200.0
2013-08-02 10:00:00,32.54,32.56,32.49,32.51,734800.0,27.2663,27.2831,27.2244,27.2412,734800.0
2013-08-02 10:10:00,32.51,32.58,32.5,32.54,445800.0,27.2412,27.2999,27.2328,27.2663,445800.0
2013-08-02 10:20:00,32.55,32.62,32.51,32.59,512000.0,27.2747,27.3334,27.2412,27.3082,512000.0
2013-08-02 10:30:00,32.58,32.62,32.58,32.58,216100.0,27.2999,27.3334,27.2999,27.2999,216100.0
2013-08-02 10:40:00,32.59,32.59,32.55,32.55,241500.0,27.3082,27.3082,27.2747,27.2747,241500.0
2013-08-02 10:50:00,32.55,32.56,32.52,32.52,298800.0,27.2747,27.2831,27.2496,27.2496,298800.0
2013-08-02 11:00:00,32.52,32.55,32.48,32.5,592000.0,27.2496,27.2747,27.2161,27.2328,592000.0
2013-08-02 11:10:00,32.49,32.52,32.48,32.52,329700.0,27.2244,27.2496,27.2161,27.2496,329700.0
2013-08-02 11:20:00,32.52,32.52,32.49,32.51,291500.0,27.2496,27.2496,27.2244,27.2412,291500.0
2013-08-02 11:30:00,32.51,32.55,32.5,32.52,359600.0,27.2412,27.2747,27.2328,27.2496,359600.0
2013-08-02 11:40:00,32.52,32.54,32.5,32.52,517900.0,27.2496,27.2663,27.2328,27.2496,517900.0
2013-08-02 11:50:00,32.52,32.56,32.52,32.56,193400.0,27.2496,27.2831,27.2496,27.2831,193400.0
2013-08-02 12:00:00,32.56,32.65,32.55,32.63,271100.0,27.2831,27.3585,27.2747,27.3418,271100.0
2013-08-02 12:10:00,32.62,32.64,32.57,32.6,595100.0,27.3334,27.3501,27.2915,27.3166,595100.0
2013-08-02 12:20:00,32.6,32.61,32.57,32.59,244900.0,27.3166,27.325,27.2915,27.3082,244900.0
2013-08-02 12:30:00,32.6,32.65,32.59,32.63,235700.0,27.3166,27.3585,27.3082,27.3418,235700.0
2013-08-02 12:40:00,32.63,32.64,32.61,32.63,470300.0,27.3418,27.3501,27.325,27.3418,470300.0
2013-08-02 12:50:00,32.63,32.63,32.59,32.6,474500.0,27.3418,27.3418,27.3082,27.3166,474500.0
2013-08-02 13:00:00,32.6,32.61,32.59,32.6,206900.0,27.3166,27.325,27.3082,27.3166,206900.0
2013-08-02 13:10:00,32.6,32.65,32.6,32.65,489900.0,27.3166,27.3585,27.3166,27.3585,489900.0
2013-08-02 13:20:00,32.64,32.65,32.62,32.62,378300.0,27.3501,27.3585,27.3334,27.3334,378300.0
2013-08-02 13:30:00,32.63,32.64,32.61,32.62,172900.0,27.3418,27.3501,27.325,27.3334,172900.0
2013-08-02 13:40:00,32.62,32.63,32.59,32.6,282800.0,27.3334,27.3418,27.3082,27.3166,282800.0
2013-08-02 13:50:00,32.6,32.61,32.56,32.56,516900.0,27.3166,27.325,27.2831,27.2831,516900.0
2013-08-02 14:00:00,32.56,32.57,32.54,32.54,302400.0,27.2831,27.2915,27.2663,27.2663,302400.0
2013-08-02 14:10:00,32.55,32.55,32.54,32.55,156800.0,27.2747,27.2747,27.2663,27.2747,156800.0
2013-08-02 14:20:00,32.55,32.55,32.53,32.53,224600.0,27.2747,27.2747,27.258,27.258,224600.0
2013-08-02 14:30:00,32.54,32.58,32.53,32.57,257100.0,27.2663,27.2999,27.258,27.2915,257100.0
2013-08-02 14:40:00,32.57,32.58,32.52,32.54,336300.0,27.2915,27.2999,27.2496,27.2663,336300.0
2013-08-02 14:50:00,32.54,32.54,32.5,32.51,410500.0,27.2663,27.2663,27.2328,27.2412,410500.0
2013-08-02 15:00:00,32.51,32.51,32.49,32.5,496900.0,27.2412,27.2412,27.2244,27.2328,496900.0
2013-08-02 15:10:00,32.5,32.56,32.49,32.56,389800.0,27.2328,27.2831,27.2244,27.2831,389800.0
2013-08-02 15:20:00,32.56,32.57,32.53,32.55,354900.0,27.2831,27.2915,27.258,27.2747,354900.0
2013-08-02 15:30:00,32.55,32.55,32.51,32.53,579800.0,27.2747,27.2747,27.2412,27.258,579800.0
2013-08-02 15:40:00,32.53,32.55,32.52,32.54,703000.0,27.258,27.2747,27.2496,27.2663,703000.0
2013-08-02 15:50:00,32.54,32.56,32.51,32.55,1732800.0,27.2663,27.2831,27.2412,27.2747,1732800.0
2013-08-05 09:30:00,32.61,32.72,32.55,32.65,673100.0,27.325,27.4172,27.2747,27.3585,673100.0
2013-08-05 09:40:00,32.65,32.69,32.65,32.67,378500.0,27.3585,27.392,27.3585,27.3753,378500.0
2013-08-05 09:50:00,32.68,32.78,32.67,32.76,550500.0,27.3836,27.4674,27.3753,27.4507,550500.0
2013-08-05 10:00:00,32.75,32.81,32.75,32.75,590400.0,27.4423,27.4926,27.4423,27.4423,590400.0
2013-08-05 10:10:00,32.75,32.78,32.75,32.76,237900.0,27.4423,27.4674,27.4423,27.4507,237900.0
2013-08-05 10:20:00,32.76,32.76,32.72,32.75,321300.0,27.4507,27.4507,27.4172,27.4423,321300.0
2013-08-05 10:30:00,32.75,32.82,32.75,32.81,299200.0,27.4423,27.501,27.4423,27.4926,299200.0
2013-08-05 10:40:00,32.81,32.87,32.81,32.87,307500.0,27.4926,27.5429,27.4926,27.5429,307500.0
2013-08-05 10:50:00,32.87,32.9,32.85,32.88,216900.0,27.5429,27.568,27.5261,27.5512,216900.0
2013-08-05 11:00:00,32.87,32.9,32.82,32.83,237600.0,27.5429,27.568,27.501,27.5093,237600.0
2013-08-05 11:10:00,32.83,32.84,32.8,32.8,167700.0,27.5093,27.5177,27.4842,27.4842,167700.0
2013-08-05 11:20:00,32.8,32.86,32.8,32.85,160000.0,27.4842,27.5345,27.4842,27.5261,160000.0
2013-08-05 11:30:00,32.84,32.85,32.78,32.8,257300.0,27.5177,27.5261,27.4674,27.4842,257300.0
2013-08-05 11:40:00,32.8,32.81,32.75,32.77,192800.0,27.4842,27.4926,27.4423,27.4591,192800.0
2013-08-05 11:50:00,32.77,32.8,32.75,32.8,231300.0,27.4591,27.4842,27.4423,27.4842,231300.0
2013-08-05 12:00:00,32.8,32.8,32.78,32.79,99400.0,27.4842,27.4842,27.4674,27.4758,99400.0
2013-08-05 12:10:00,32.79,32.8,32.78,32.8,126900.0,27.4758,27.4842,27.4674,27.4842,126900.0
2013-08-05 12:20:00,32.8,32.8,32.75,32.76,170600.0,27.4842,27.4842,27.4423,27.4507,170600.0
2013-08-05 12:30:00,32.76,32.76,32.69,32.71,300600.0,27.4507,27.4507,27.392,27.4088,300600.0
2013-08-05 12:40:00,32.71,32.74,32.7,32.74,132700.0,27.4088,27.4339,27.4004,27.4339,132700.0
2013-08-05 12:50:00,32.74,32.78,32.73,32.77,196200.0,27.4339,27.4674,27.4255,27.4591,196200.0
2013-08-05 13:00:00,32.77,32.77,32.71,32.72,204100.0,27.4591,27.4591,27.4088,27.4172,204100.0
2013-08-05 13:10:00,32.71,32.76,32.7,32.74,131100.0,27.4088,27.4507,27.4004,27.4339,131100.0
2013-08-05 13:20:00,32.74,32.76,32.72,32.76,108400.0,27.4339,27.4507,27.4172,27.4507,108400.0
2013-08-05 13:30:00,32.76,32.77,32.75,32.77,153000.0,27.4507,27.4591,27.4423,27.4591,153000.0
2013-08-05 13:40:00,32.77,32.79,32.76,32.79,146300.0,27.4591,27.4758,27.4507,27.4758,146300.0
2013-08-05 13:50:00,32.79,32.83,32.78,32.81,246500.0,27.4758,27.5093,27.4674,27.4926,246500.0
2013-08-05 14:00:00,32.8,32.8,32.76,32.78,119400.0,27.4842,27.4842,27.4507,27.4674,119400.0
2013-08-05 14:10:00,32.78,32.8,32.77,32.79,123000.0,27.4674,27.4842,27.4591,27.4758,123000.0
2013-08-05 14:20:00,32.8,32.8,32.78,32.8,141500.0,27.4842,27.4842,27.4674,27.4842,141500.0
2013-08-05 14:30:00,32.79,32.82,32.79,32.82,216700.0,27.4758,27.501,27.4758,27.501,216700.0
2013-08-05 14:40:00,32.82,32.85,32.81,32.84,244900.0,27.501,27.5261,27.4926,27.5177,244900.0
2013-08-05 14:50:00,32.83,32.86,32.82,32.85,186200.0,27.5093,27.5345,27.501,27.5261,186200.0
2013-08-05 15:00:00,32.85,32.86,32.8,32.8,263100.0,27.5261,27.5345,27.4842,27.4842,263100.0
2013-08-05 15:10:00,32.8,32.82,32.78,32.81,328500.0,27.4842,27.501,27.4674,27.4926,328500.0
2013-08-05 15:20:00,32.82,32.82,32.8,32.81,272900.0,27.501,27.501,27.4842,27.4926,272900.0
2013-08-05 15:30:00,32.81,32.85,32.79,32.85,284300.0,27.4926,27.5261,27.4758,27.5261,284300.0
2013-08-05 15:40:00,32.85,32.86,32.81,32.81,566300.0,27.5261,27.5345,27.4926,27.4926,566300.0
2013-08-05 15:50:00,32.81,32.83,32.76,32.77,783100.0,27.4926,27.5093,27.4507,27.4591,783100.0
2013-08-06 09:30:00,32.75,32.88,32.7,32.88,664900.0,27.4423,27.5512,27.4004,27.5512,664900.0
2013-08-06 09:40:00,32.88,32.96,32.84,32.93,681100.0,27.5512,27.6183,27.5177,27.5931,681100.0
2013-08-06 09:50:00,32.92,32.99,32.86,32.98,741900.0,27.5848,27.6434,27.5345,27.635,741900.0
2013-08-06 10:00:00,32.98,33.1,32.95,33.09,1384700.0,27.635,27.7356,27.6099,27.7272,1384700.0
2013-08-06 10:10:00,33.09,33.22,33.05,33.19,1015400.0,27.7272,27.8361,27.6937,27.811,1015400.0
2013-08-06 10:20:00,33.19,33.19,33.14,33.16,594100.0,27.811,27.811,27.7691,27.7859,594100.0
2013-08-06 10:30:00,33.16,33.17,33.0,33.01,439900.0,27.7859,27.7942,27.6518,27.6602,439900.0
2013-08-06 10:40:00,33.0,33.12,33.0,33.12,597700.0,27.6518,27.7523,27.6518,27.7523,597700.0
2013-08-06 10:50:00,33.11,33.12,33.03,33.03,427300.0,27.744,27.7523,27.6769,27.6769,427300.0
2013-08-06 11:00:00,33.03,33.04,32.97,32.99,782300.0,27.6769,27.6853,27.6267,27.6434,782300.0
2013-08-06 11:10:00,33.0,33.0,32.97,32.98,543900.0,27.6518,27.6518,27.6267,27.635,543900.0
2013-08-06 11:20:00,32.98,33.06,32.98,33.06,348900.0,27.635,27.7021,27.635,27.7021,348900.0
2013-08-06 11:30:00,33.06,33.12,33.05,33.08,388400.0,27.7021,27.7523,27.6937,27.7188,388400.0
2013-08-06 11:40:00,33.07,33.15,33.05,33.14,448400.0,27.7104,27.7775,27.6937,27.7691,448400.0
2013-08-06 11:50:00,33.14,33.15,33.1,33.13,227100.0,27.7691,27.7775,27.7356,27.7607,227100.0
2013-08-06 12:00:00,33.14,33.15,33.12,33.14,258700.0,27.7691,27.7775,27.7523,27.7691,258700.0
2013-08-06 12:10:00,33.13,33.15,33.12,33.15,204500.0,27.7607,27.7775,27.7523,27.7775,204500.0
2013-08-06 12:20:00,33.14,33.16,33.13,33.15,320300.0,27.7691,27.7859,27.7607,27.7775,320300.0
2013-08-06 12:30:00,33.15,33.15,33.07,33.09,264600.0,27.7775,27.7775,27.7104,27.7272,264600.0
2013-08-06 12:40:00,33.1,33.16,33.09,33.15,250700.0,27.7356,27.7859,27.7272,27.7775,250700.0
2013-08-06 12:50:00,33.15,33.16,33.13,33.15,258500.0,27.7775,27.7859,27.7607,27.7775,258500.0
2013-08-06 13:00:00,33.14,33.16,33.14,33.15,149100.0,27.7691,27.7859,27.7691,27.7775,149100.0
2013-08-06 13:10:00,33.15,33.16,33.14,33.16,113400.0,27.7775,27.7859,27.7691,27.7859,113400.0
2013-08-06 13:20:00,33.16,33.2,33.15,33.17,252500.0,27.7859,27.8194,27.7775,27.7942,252500.0
2013-08-06 13:30:00,33.17,33.18,33.12,33.13,304400.0,27.7942,27.8026,27.7523,27.7607,304400.0
2013-08-06 13:40:00,33.12,33.13,33.09,33.11,198400.0,27.7523,27.7607,27.7272,27.744,198400.0
2013-08-06 13:50:00,33.11,33.17,33.1,33.13,289200.0,27.744,27.7942,27.7356,27.7607,289200.0
2013-08-06 14:00:00,33.12,33.17,33.11,33.16,302800.0,27.7523,27.7942,27.744,27.7859,302800.0
2013-08-06 14:10:00,33.17,33.17,33.08,33.09,210100.0,27.7942,27.7942,27.7188,27.7272,210100.0
2013-08-06 14:20:00,33.09,33.12,33.05,33.12,272700.0,27.7272,27.7523,27.6937,27.7523,272700.0
2013-08-06 14:30:00,33.12,33.14,33.04,33.04,249000.0,27.7523,27.7691,27.6853,27.6853,249000.0
2013-08-06 14:40:00,33.04,33.05,32.99,33.04,282300.0,27.6853,27.6937,27.6434,27.6853,282300.0
2013-08-06 14:50:00,33.04,33.05,33.0,33.0,229500.0,27.6853,27.6937,27.6518,27.6518,229500.0
2013-08-06 15:00:00,33.01,33.06,33.0,33.06,479900.0,27.6602,27.7021,27.6518,27.7021,479900.0
2013-08-06 15:10:00,33.05,33.11,33.05,33.11,360000.0,27.6937,27.744,27.6937,27.744,360000.0
2013-08-06 15:20:00,33.11,33.11,33.08,33.08,429100.0,27.744,27.744,27.7188,27.7188,429100.0
2013-08-06 15:30:00,33.08,33.09,33.03,33.05,482400.0,27.7188,27.7272,27.6769,27.6937,482400.0
2013-08-06 15:40:00,33.04,33.07,33.04,33.07,349200.0,27.6853,27.7104,27.6853,27.7104,349200.0
2013-08-06 15:50:00,33.06,33.07,32.99,33.02,997100.0,27.7021,27.7104,27.6434,27.6685,997100.0
2013-08-07 09:30:00,32.74,32.92,32.7,32.88,1142700.0,27.4339,27.5848,27.4004,27.5512,1142700.0
2013-08-07 09:40:00,32.87,33.0,32.85,32.94,449800.0,27.5429,27.6518,27.5261,27.6015,449800.0
2013-08-07 09:50:00,32.94,32.94,32.76,32.78,783600.0,27.6015,27.6015,27.4507,27.4674,783600.0
2013-08-07 10:00:00,32.78,32.85,32.76,32.84,459300.0,27.4674,27.5261,27.4507,27.5177,459300.0
2013-08-07 10:10:00,32.84,32.87,32.82,32.85,411100.0,27.5177,27.5429,27.501,27.5261,411100.0
2013-08-07 10:20:00,32.85,32.9,32.84,32.86,779500.0,27.5261,27.568,27.5177,27.5345,779500.0
2013-08-07 10:30:00,32.86,32.9,32.83,32.88,718000.0,27.5345,27.568,27.5093,27.5512,718000.0
2013-08-07 10:40:00,32.88,32.88,32.68,32.74,709100.0,27.5512,27.5512,27.3836,27.4339,709100.0
2013-08-07 10:50:00,32.75,32.83,32.75,32.82,293100.0,27.4423,27.5093,27.4423,27.501,293100.0
2013-08-07 11:00:00,32.82,32.86,32.81,32.84,400600.0,27.501,27.5345,27.4926,27.5177,400600.0
2013-08-07 11:10:00,32.84,32.9,32.84,32.9,357600.0,27.5177,27.568,27.5177,27.568,357600.0
2013-08-07 11:20:00,32.9,32.9,32.85,32.85,255400.0,27.568,27.568,27.5261,27.5261,255400.0
2013-08-07 11:30:00,32.85,32.88,32.83,32.86,410100.0,27.5261,27.5512,27.5093,27.5345,410100.0
2013-08-07 11:40:00,32.86,32.88,32.74,32.75,564900.0,27.5345,27.5512,27.4339,27.4423,564900.0
2013-08-07 11:50:00,32.76,32.78,32.74,32.76,415700.0,27.4507,27.4674,27.4339,27.4507,415700.0
2013-08-07 12:00:00,32.77,32.79,32.75,32.79,215900.0,27.4591,27.4758,27.4423,27.4758,215900.0
2013-08-07 12:10:00,32.78,32.83,32.78,32.83,197300.0,27.4674,27.5093,27.4674,27.5093,197300.0
2013-08-07 12:20:00,32.83,32.85,32.82,32.85,250100.0,27.5093,27.5261,27.501,27.5261,250100.0
2013-08-07 12:30:00,32.85,32.85,32.76,32.79,368900.0,27.5261,27.5261,27.4507,27.4758,368900.0
2013-08-07 12:40:00,32.78,32.79,32.76,32.78,277300.0,27.4674,27.4758,27.4507,27.4674,277300.0
2013-08-07 12:50:00,32.78,32.8,32.76,32.77,391300.0,27.4674,27.4842,27.4507,27.4591,391300.0
2013-08-07 13:00:00,32.77,32.8,32.76,32.8,244700.0,27.4591,27.4842,27.4507,27.4842,244700.0
2013-08-07 13:10:00,32.8,32.82,32.76,32.77,177900.0,27.4842,27.501,27.4507,27.4591,177900.0
2013-08-07 13:20:00,32.77,32.81,32.77,32.8,246100.0,27.4591,27.4926,27.4591,27.4842,246100.0
2013-08-07 13:30:00,32.81,32.83,32.79,32.82,125300.0,27.4926,27.5093,27.4758,27.501,125300.0
2013-08-07 13:40:00,32.82,32.82,32.8,32.8,126500.0,27.501,27.501,27.4842,27.4842,126500.0
2013-08-07 13:50:00,32.81,32.81,32.8,32.81,120200.0,27.4926,27.4926,27.4842,27.4926,120200.0
2013-08-07 14:00:00,32.8,32.83,32.8,32.82,285900.0,27.4842,27.5093,27.4842,27.501,285900.0
2013-08-07 14:10:00,32.82,32.85,32.81,32.83,310500.0,27.501,27.5261,27.4926,27.5093,310500.0
2013-08-07 14:20:00,32.82,32.84,32.82,32.83,282500.0,27.501,27.5177,27.501,27.5093,282500.0
2013-08-07 14:30:00,32.83,32.83,32.76,32.76,293400.0,27.5093,27.5093,27.4507,27.4507,293400.0
2013-08-07 14:40:00,32.77,32.8,32.76,32.8,357300.0,27.4591,27.4842,27.4507,27.4842,357300.0
2013-08-07 14:50:00,32.8,32.85,32.79,32.85,238200.0,27.4842,27.5261,27.4758,27.5261,238200.0
2013-08-07 15:00:00,32.85,32.85,32.82,32.85,342200.0,27.5261,27.5261,27.501,27.5261,342200.0
2013-08-07 15:10:00,32.85,32.88,32.84,32.87,251700.0,27.5261,27.5512,27.5177,27.5429,251700.0
2013-08-07 15:20:00,32.86,32.87,32.81,32.83,291400.0,27.5345,27.5429,27.4926,27.5093,291400.0
2013-08-07 15:30:00,32.84,32.85,32.8,32.85,420500.0,27.5177,27.5261,27.4842,27.5261,420500.0
2013-08-07 15:40:00,32.85,32.85,32.76,32.76,503700.0,27.5261,27.5261,27.4507,27.4507,503700.0
2013-08-07 15:50:00,32.76,32.81,32.76,32.81,1047500.0,27.4507,27.4926,27.4507,27.4926,1047500.0
2013-08-08 09:30:00,32.91,33.07,32.89,32.93,633500.0,27.5764,27.7104,27.5596,27.5931,633500.0
2013-08-08 09:40:00,32.92,32.97,32.87,32.95,310900.0,27.5848,27.6267,27.5429,27.6099,310900.0
2013-08-08 09:50:00,32.96,32.96,32.84,32.89,340200.0,27.6183,27.6183,27.5177,27.5596,340200.0
2013-08-08 10:00:00,32.89,32.9,32.81,32.86,376300.0,27.5596,27.568,27.4926,27.5345,376300.0
2013-08-08 10:10:00,32.86,32.86,32.76,32.82,494700.0,27.5345,27.5345,27.4507,27.501,494700.0
2013-08-08 10:20:00,32.82,32.87,32.8,32.87,631900.0,27.501,27.5429,27.4842,27.5429,631900.0
2013-08-08 10:30:00,32.86,32.89,32.82,32.82,466700.0,27.5345,27.5596,27.501,27.501,466700.0
2013-08-08 10:40:00,32.82,32.91,32.81,32.86,518200.0,27.501,27.5764,27.4926,27.5345,518200.0
2013-08-08 10:50:00,32.86,32.88,32.84,32.87,173900.0,27.5345,27.5512,27.5177,27.5429,173900.0
2013-08-08 11:00:00,32.87,32.9,32.87,32.89,500500.0,27.5429,27.568,27.5429,27.5596,500500.0
2013-08-08 11:10:00,32.89,32.9,32.86,32.87,261300.0,27.5596,27.568,27.5345,27.5429,261300.0
2013-08-08 11:20:00,32.86,32.87,32.83,32.83,245800.0,27.5345,27.5429,27.5093,27.5093,245800.0
2013-08-08 11:30:00,32.84,32.88,32.83,32.86,477000.0,27.5177,27.5512,27.5093,27.5345,477000.0
2013-08-08 11:40:00,32.86,32.86,32.82,32.83,231400.0,27.5345,27.5345,27.501,27.5093,231400.0
2013-08-08 11:50:00,32.82,32.87,32.82,32.86,225400.0,27.501,27.5429,27.501,27.5345,225400.0
2013-08-08 12:00:00,32.87,32.9,32.84,32.85,239600.0,27.5429,27.568,27.5177,27.5261,239600.0
2013-08-08 12:10:00,32.85,32.86,32.83,32.83,239600.0,27.5261,27.5345,27.5093,27.5093,239600.0
2013-08-08 12:20:00,32.84,32.85,32.81,32.82,220100.0,27.5177,27.5261,27.4926,27.501,220100.0
2013-08-08 12:30:00,32.82,32.9,32.82,32.89,262100.0,27.501,27.568,27.501,27.5596,262100.0
2013-08-08 12:40:00,32.9,32.95,32.89,32.92,330800.0,27.568,27.6099,27.5596,27.5848,330800.0
2013-08-08 12:50:00,32.92,32.93,32.9,32.91,84500.0,27.5848,27.5931,27.568,27.5764,84500.0
2013-08-08 13:00:00,32.91,32.94,32.89,32.9,132200.0,27.5764,27.6015,27.5596,27.568,132200.0
2013-08-08 13:10:00,32.9,32.9,32.88,32.89,156400.0,27.568,27.568,27.5512,27.5596,156400.0
2013-08-08 13:20:00,32.89,32.93,32.88,32.92,196300.0,27.5596,27.5931,27.5512,27.5848,196300.0
2013-08-08 13:30:00,32.93,32.95,32.9,32.91,133000.0,27.5931,27.6099,27.568,27.5764,133000.0
2013-08-08 13:40:00,32.91,32.93,32.9,32.91,111000.0,27.5764,27.5931,27.568,27.5764,111000.0
2013-08-08 13:50:00,32.92,32.95,32.91,32.93,161900.0,27.5848,27.6099,27.5764,27.5931,161900.0
2013-08-08 14:00:00,32.94,32.96,32.92,32.92,281000.0,27.6015,27.6183,27.5848,27.5848,281000.0
2013-08-08 14:10:00,32.92,32.98,32.92,32.98,299900.0,27.5848,27.635,27.5848,27.635,299900.0
2013-08-08 14:20:00,32.97,33.0,32.97,33.0,175400.0,27.6267,27.6518,27.6267,27.6518,175400.0
2013-08-08 14:30:00,33.0,33.01,32.98,33.01,319900.0,27.6518,27.6602,27.635,27.6602,319900.0
2013-08-08 14:40:00,33.01,33.02,32.99,32.99,140600.0,27.6602,27.6685,27.6434,27.6434,140600.0
2013-08-08 14:50:00,33.0,33.0,32.93,32.95,205200.0,27.6518,27.6518,27.5931,27.6099,205200.0
2013-08-08 15:00:00,32.95,33.02,32.95,33.02,316800.0,27.6099,27.6685,27.6099,27.6685,316800.0
2013-08-08 15:10:00,33.02,33.04,33.01,33.04,298800.0,27.6685,27.6853,27.6602,27.6853,298800.0
2013-08-08 15:20:00,33.03,33.06,33.02,33.06,379200.0,27.6769,27.7021,27.6685,27.7021,379200.0
2013-08-08 15:30:00,33.06,33.06,33.03,33.05,353400.0,27.7021,27.7021,27.6769,27.6937,353400.0
2013-08-08 15:40:00,33.05,33.1,33.05,33.08,738500.0,27.6937,27.7356,27.6937,27.7188,738500.0
2013-08-08 15:50:00,33.09,33.09,33.04,33.04,1196800.0,27.7272,27.7272,27.6853,27.6853,1196800.0
2013-08-09 09:30:00,32.91,33.06,32.9,32.96,589100.0,27.5764,27.7021,27.568,27.6183,589100.0
2013-08-09 09:40:00,32.96,33.1,32.95,33.1,328700.0,27.6183,27.7356,27.6099,27.7356,328700.0
2013-08-09 09:50:00,33.09,33.11,33.07,33.09,380400.0,27.7272,27.744,27.7104,27.7272,380400.0
2013-08-09 10:00:00,33.08,33.09,32.98,33.06,462600.0,27.7188,27.7272,27.635,27.7021,462600.0
2013-08-09 10:10:00,33.05,33.09,33.02,33.07,342700.0,27.6937,27.7272,27.6685,27.7104,342700.0
2013-08-09 10:20:00,33.06,33.09,33.03,33.06,291300.0,27.7021,27.7272,27.6769,27.7021,291300.0
2013-08-09 10:30:00,33.05,33.06,33.01,33.04,297700.0,27.6937,27.7021,27.6602,27.6853,297700.0
2013-08-09 10:40:00,33.04,33.04,32.99,32.99,197200.0,27.6853,27.6853,27.6434,27.6434,197200.0
2013-08-09 10:50:00,33.0,33.03,32.9,32.91,300700.0,27.6518,27.6769,27.568,27.5764,300700.0
2013-08-09 11:00:00,32.9,32.91,32.78,32.8,442200.0,27.568,27.5764,27.4674,27.4842,442200.0
2013-08-09 11:10:00,32.8,32.85,32.79,32.84,232300.0,27.4842,27.5261,27.4758,27.5177,232300.0
2013-08-09 11:20:00,32.84,32.84,32.7,32.73,462200.0,27.5177,27.5177,27.4004,27.4255,462200.0
2013-08-09 11:30:00,32.74,32.75,32.72,32.73,250300.0,27.4339,27.4423,27.4172,27.4255,250300.0
2013-08-09 11:40:00,32.73,32.81,32.72,32.81,513400.0,27.4255,27.4926,27.4172,27.4926,513400.0
2013-08-09 11:50:00,32.8,32.95,32.8,32.94,425300.0,27.4842,27.6099,27.4842,27.6015,425300.0
2013-08-09 12:00:00,32.94,33.0,32.93,32.95,313700.0,27.6015,27.6518,27.5931,27.6099,313700.0
2013-08-09 12:10:00,32.94,33.0,32.94,32.99,332600.0,27.6015,27.6518,27.6015,27.6434,332600.0
2013-08-09 12:20:00,33.0,33.02,32.95,33.01,200200.0,27.6518,27.6685,27.6099,27.6602,200200.0
2013-08-09 12:30:00,33.01,33.05,33.0,33.02,181700.0,27.6602,27.6937,27.6518,27.6685,181700.0
2013-08-09 12:40:00,33.03,33.03,32.99,32.99,174700.0,27.6769,27.6769,27.6434,27.6434,174700.0
2013-08-09 12:50:00,32.99,33.0,32.97,32.98,166400.0,27.6434,27.6518,27.6267,27.635,166400.0
2013-08-09 13:00:00,32.98,33.0,32.97,33.0,145200.0,27.635,27.6518,27.6267,27.6518,145200.0
2013-08-09 13:10:00,33.0,33.04,32.99,32.99,162200.0,27.6518,27.6853,27.6434,27.6434,162200.0
2013-08-09 13:20:00,33.0,33.03,32.99,33.02,122100.0,27.6518,27.6769,27.6434,27.6685,122100.0
2013-08-09 13:30:00,33.02,33.05,33.02,33.05,125400.0,27.6685,27.6937,27.6685,27.6937,125400.0
2013-08-09 13:40:00,33.05,33.07,33.04,33.05,283800.0,27.6937,27.7104,27.6853,27.6937,283800.0
2013-08-09 13:50:00,33.06,33.06,33.0,33.01,117400.0,27.7021,27.7021,27.6518,27.6602,117400.0
2013-08-09 14:00:00,33.01,33.01,32.93,32.93,127700.0,27.6602,27.6602,27.5931,27.5931,127700.0
2013-08-09 14:10:00,32.94,32.99,32.91,32.97,235400.0,27.6015,27.6434,27.5764,27.6267,235400.0
2013-08-09 14:20:00,32.98,32.99,32.95,32.97,174800.0,27.635,27.6434,27.6099,27.6267,174800.0
2013-08-09 14:30:00,32.97,32.98,32.93,32.93,205700.0,27.6267,27.635,27.5931,27.5931,205700.0
2013-08-09 14:40:00,32.94,32.97,32.93,32.96,210200.0,27.6015,27.6267,27.5931,27.6183,210200.0
2013-08-09 14:50:00,32.97,32.98,32.94,32.96,171100.0,27.6267,27.635,27.6015,27.6183,171100.0
2013-08-09 15:00:00,32.95,32.97,32.92,32.92,216600.0,27.6099,27.6267,27.5848,27.5848,216600.0
2013-08-09 15:10:00,32.92,32.95,32.91,32.94,142700.0,27.5848,27.6099,27.5764,27.6015,142700.0
2013-08-09 15:20:00,32.94,32.99,32.94,32.97,199500.0,27.6015,27.6434,27.6015,27.6267,199500.0
2013-08-09 15:30:00,32.97,32.98,32.94,32.94,201600.0,27.6267,27.635,27.6015,27.6015,201600.0
2013-08-09 15:40:00,32.95,32.97,32.89,32.89,349800.0,27.6099,27.6267,27.5596,27.5596,349800.0
2013-08-09 15:50:00,32.89,32.92,32.87,32.9,715000.0,27.5596,27.5848,27.5429,27.568,715000.0
2013-08-12 09:30:00,32.81,32.98,32.75,32.92,596000.0,27.4926,27.635,27.4423,27.5848,596000.0
2013-08-12 09:40:00,32.92,32.99,32.9,32.93,286300.0,27.5848,27.6434,27.568,27.5931,286300.0
2013-08-12 09:50:00,32.92,33.04,32.92,33.03,255300.0,27.5848,27.6853,27.5848,27.6769,255300.0
2013-08-12 10:00:00,33.02,33.09,32.98,33.04,373200.0,27.6685,27.7272,27.635,27.6853,373200.0
2013-08-12 10:10:00,33.03,33.1,33.03,33.07,333600.0,27.6769,27.7356,27.6769,27.7104,333600.0
2013-08-12 10:20:00,33.07,33.1,33.05,33.05,246200.0,27.7104,27.7356,27.6937,27.6937,246200.0
2013-08-12 10:30:00,33.05,33.2,33.05,33.19,288700.0,27.6937,27.8194,27.6937,27.811,288700.0
2013-08-12 10:40:00,33.18,33.21,33.16,33.18,215100.0,27.8026,27.8278,27.7859,27.8026,215100.0
2013-08-12 10:50:00,33.18,33.25,33.17,33.23,220100.0,27.8026,27.8613,27.7942,27.8445,220100.0
2013-08-12 11:00:00,33.23,33.29,33.22,33.25,393200.0,27.8445,27.8948,27.8361,27.8613,393200.0
2013-08-12 11:10:00,33.26,33.3,33.25,33.27,321700.0,27.8697,27.9032,27.8613,27.878,321700.0
2013-08-12 11:20:00,33.27,33.3,33.25,33.28,247300.0,27.878,27.9032,27.8613,27.8864,247300.0
2013-08-12 11:30:00,33.29,33.3,33.27,33.28,210800.0,27.8948,27.9032,27.878,27.8864,210800.0
2013-08-12 11:40:00,33.27,33.34,33.26,33.26,400200.0,27.878,27.9367,27.8697,27.8697,400200.0
2013-08-12 11:50:00,33.27,33.28,33.25,33.28,296500.0,27.878,27.8864,27.8613,27.8864,296500.0
2013-08-12 12:00:00,33.27,33.28,33.25,33.26,212600.0,27.878,27.8864,27.8613,27.8697,212600.0
2013-08-12 12:10:00,33.26,33.28,33.25,33.26,173600.0,27.8697,27.8864,27.8613,27.8697,173600.0
2013-08-12 12:20:00,33.26,33.27,33.25,33.25,172200.0,27.8697,27.878,27.8613,27.8613,172200.0
2013-08-12 12:30:00,33.26,33.26,33.21,33.22,656500.0,27.8697,27.8697,27.8278,27.8361,656500.0
2013-08-12 12:40:00,33.22,33.25,33.21,33.23,136400.0,27.8361,27.8613,27.8278,27.8445,136400.0
2013-08-12 12:50:00,33.23,33.27,33.21,33.25,179100.0,27.8445,27.878,27.8278,27.8613,179100.0
2013-08-12 13:00:00,33.26,33.26,33.21,33.22,200300.0,27.8697,27.8697,27.8278,27.8361,200300.0
2013-08-12 13:10:00,33.23,33.24,33.2,33.2,160400.0,27.8445,27.8529,27.8194,27.8194,160400.0
2013-08-12 13:20:00,33.21,33.24,33.19,33.22,118900.0,27.8278,27.8529,27.811,27.8361,118900.0
2013-08-12 13:30:00,33.22,33.25,33.2,33.23,125200.0,27.8361,27.8613,27.8194,27.8445,125200.0
2013-08-12 13:40:00,33.23,33.23,33.15,33.16,195600.0,27.8445,27.8445,27.7775,27.7859,195600.0
2013-08-12 13:50:00,33.16,33.17,33.13,33.16,332400.0,27.7859,27.7942,27.7607,27.7859,332400.0
2013-08-12 14:00:00,33.16,33.19,33.16,33.18,142600.0,27.7859,27.811,27.7859,27.8026,142600.0
2013-08-12 14:10:00,33.18,33.2,33.18,33.18,193200.0,27.8026,27.8194,27.8026,27.8026,193200.0
2013-08-12 14:20:00,33.18,33.21,33.18,33.2,128700.0,27.8026,27.8278,27.8026,27.8194,128700.0
2013-08-12 14:30:00,33.2,33.21,33.18,33.21,325700.0,27.8194,27.8278,27.8026,27.8278,325700.0
2013-08-12 14:40:00,33.2,33.25,33.2,33.25,175300.0,27.8194,27.8613,27.8194,27.8613,175300.0
2013-08-12 14:50:00,33.25,33.28,33.23,33.28,192000.0,27.8613,27.8864,27.8445,27.8864,192000.0
2013-08-12 15:00:00,33.28,33.29,33.25,33.26,247300.0,27.8864,27.8948,27.8613,27.8697,247300.0
2013-08-12 15:10:00,33.26,33.29,33.24,33.27,250700.0,27.8697,27.8948,27.8529,27.878,250700.0
2013-08-12 15:20:00,33.27,33.3,33.21,33.21,283900.0,27.878,27.9032,27.8278,27.8278,283900.0
2013-08-12 15:30:00,33.21,33.27,33.21,33.26,287300.0,27.8278,27.878,27.8278,27.8697,287300.0
2013-08-12 15:40:00,33.27,33.29,33.23,33.25,430300.0,27.878,27.8948,27.8445,27.8613,430300.0
2013-08-12 15:50:00,33.25,33.29,33.24,33.26,860700.0,27.8613,27.8948,27.8529,27.8697,860700.0
2013-08-13 09:30:00,33.39,33.46,33.2,33.32,730400.0,27.9786,28.0372,27.8194,27.9199,730400.0
2013-08-13 09:40:00,33.32,33.38,33.25,33.25,540800.0,27.9199,27.9702,27.8613,27.8613,540800.0
2013-08-13 09:50:00,33.26,33.29,33.19,33.22,484700.0,27.8697,27.8948,27.811,27.8361,484700.0
2013-08-13 10:00:00,33.22,33.24,33.11,33.19,434000.0,27.8361,27.8529,27.744,27.811,434000.0
2013-08-13 10:10:00,33.19,33.21,33.12,33.2,383500.0,27.811,27.8278,27.7523,27.8194,383500.0
2013-08-13 10:20:00,33.19,33.26,33.15,33.24,414700.0,27.811,27.8697,27.7775,27.8529,414700.0
2013-08-13 10:30:00,33.24,33.27,33.2,33.24,230400.0,27.8529,27.878,27.8194,27.8529,230400.0
2013-08-13 10:40:00,33.24,33.27,33.17,33.19,363100.0,27.8529,27.878,27.7942,27.811,363100.0
2013-08-13 10:50:00,33.19,33.2,33.13,33.16,212500.0,27.811,27.8194,27.7607,27.7859,212500.0
2013-08-13 11:00:00,33.16,33.23,33.15,33.2,309000.0,27.7859,27.8445,27.7775,27.8194,309000.0
2013-08-13 11:10:00,33.2,33.22,33.16,33.22,325300.0,27.8194,27.8361,27.7859,27.8361,325300.0
2013-08-13 11:20:00,33.22,33.22,33.14,33.14,328300.0,27.8361,27.8361,27.7691,27.7691,328300.0
2013-08-13 11:30:00,33.15,33.21,33.14,33.18,194800.0,27.7775,27.8278,27.7691,27.8026,194800.0
2013-08-13 11:40:00,33.19,33.2,33.13,33.15,280100.0,27.811,27.8194,27.7607,27.7775,280100.0
2013-08-13 11:50:00,33.15,33.21,33.14,33.2,189600.0,27.7775,27.8278,27.7691,27.8194,189600.0
2013-08-13 12:00:00,33.19,33.2,33.15,33.2,171300.0,27.811,27.8194,27.7775,27.8194,171300.0
2013-08-13 12:10:00,33.2,33.24,33.2,33.21,204800.0,27.8194,27.8529,27.8194,27.8278,204800.0
2013-08-13 12:20:00,33.22,33.24,33.2,33.2,126300.0,27.8361,27.8529,27.8194,27.8194,126300.0
2013-08-13 12:30:00,33.21,33.24,33.19,33.2,162900.0,27.8278,27.8529,27.811,27.8194,162900.0
2013-08-13 12:40:00,33.2,33.27,33.2,33.27,222800.0,27.8194,27.878,27.8194,27.878,222800.0
2013-08-13 12:50:00,33.27,33.29,33.23,33.23,139400.0,27.878,27.8948,27.8445,27.8445,139400.0
2013-08-13 13:00:00,33.23,33.29,33.23,33.28,164900.0,27.8445,27.8948,27.8445,27.8864,164900.0
2013-08-13 13:10:00,33.29,33.33,33.27,33.29,233500.0,27.8948,27.9283,27.878,27.8948,233500.0
2013-08-13 13:20:00,33.29,33.36,33.29,33.33,172300.0,27.8948,27.9534,27.8948,27.9283,172300.0
2013-08-13 13:30:00,33.33,33.35,33.32,33.35,135200.0,27.9283,27.9451,27.9199,27.9451,135200.0
2013-08-13 13:40:00,33.34,33.37,33.33,33.37,153900.0,27.9367,27.9618,27.9283,27.9618,153900.0
2013-08-13 13:50:00,33.37,33.37,33.27,33.27,200600.0,27.9618,27.9618,27.878,27.878,200600.0
2013-08-13 14:00:00,33.27,33.31,33.27,33.3,171900.0,27.878,27.9115,27.878,27.9032,171900.0
2013-08-13 14:10:00,33.29,33.34,33.28,33.32,216600.0,27.8948,27.9367,27.8864,27.9199,216600.0
2013-08-13 14:20:00,33.33,33.4,33.32,33.32,271500.0,27.9283,27.987,27.9199,27.9199,271500.0
2013-08-13 14:30:00,33.32,33.33,33.24,33.27,335300.0,27.9199,27.9283,27.8529,27.878,335300.0
2013-08-13 14:40:00,33.26,33.31,33.25,33.27,217200.0,27.8697,27.9115,27.8613,27.878,217200.0
2013-08-13 14:50:00,33.27,33.32,33.27,33.28,187300.0,27.878,27.9199,27.878,27.8864,187300.0
2013-08-13 15:00:00,33.28,33.33,33.26,33.27,224800.0,27.8864,27.9283,27.8697,27.878,224800.0
2013-08-13 15:10:00,33.26,33.32,33.26,33.3,306900.0,27.8697,27.9199,27.8697,27.9032,306900.0
2013-08-13 15:20:00,33.3,33.36,33.27,33.27,316000.0,27.9032,27.9534,27.878,27.878,316000.0
2013-08-13 15:30:00,33.27,33.3,33.27,33.3,251000.0,27.878,27.9032,27.878,27.9032,251000.0
2013-08-13 15:40:00,33.3,33.32,33.27,33.29,673000.0,27.9032,27.9199,27.878,27.8948,673000.0
2013-08-13 15:50:00,33.3,33.32,33.26,33.27,910400.0,27.9032,27.9199,27.8697,27.878,910400.0
2013-08-14 09:30:00,33.26,33.43,33.23,33.35,554800.0,27.8697,28.0121,27.8445,27.9451,554800.0
2013-08-14 09:40:00,33.34,33.42,33.3,33.42,463000.0,27.9367,28.0037,27.9032,28.0037,463000.0
2013-08-14 09:50:00,33.42,33.45,33.39,33.44,256300.0,28.0037,28.0289,27.9786,28.0205,256300.0
2013-08-14 10:00:00,33.44,33.49,33.39,33.45,343300.0,28.0205,28.0624,27.9786,28.0289,343300.0
2013-08-14 10:10:00,33.45,33.46,33.38,33.43,546100.0,28.0289,28.0372,27.9702,28.0121,546100.0
2013-08-14 10:20:00,33.43,33.48,33.4,33.46,381200.0,28.0121,28.054,27.987,28.0372,381200.0
2013-08-14 10:30:00,33.47,33.48,33.45,33.47,396200.0,28.0456,28.054,28.0289,28.0456,396200.0
2013-08-14 10:40:00,33.47,33.47,33.31,33.35,590600.0,28.0456,28.0456,27.9115,27.9451,590600.0
2013-08-14 10:50:00,33.35,33.39,33.31,33.37,332400.0,27.9451,27.9786,27.9115,27.9618,332400.0
2013-08-14 11:00:00,33.37,33.4,33.34,33.39,381300.0,27.9618,27.987,27.9367,27.9786,381300.0
2013-08-14 11:10:00,33.39,33.4,33.34,33.4,312600.0,27.9786,27.987,27.9367,27.987,312600.0
2013-08-14 11:20:00,33.4,33.47,33.39,33.46,466500.0,27.987,28.0456,27.9786,28.0372,466500.0
2013-08-14 11:30:00,33.46,33.48,33.43,33.47,399600.0,28.0372,28.054,28.0121,28.0456,399600.0
2013-08-14 11:40:00,33.48,33.48,33.45,33.47,197300.0,28.054,28.054,28.0289,28.0456,197300.0
2013-08-14 11:50:00,33.47,33.48,33.42,33.48,427600.0,28.0456,28.054,28.0037,28.054,427600.0
2013-08-14 12:00:00,33.48,33.55,33.47,33.51,610700.0,28.054,28.1127,28.0456,28.0791,610700.0
2013-08-14 12:10:00,33.52,33.54,33.49,33.52,376500.0,28.0875,28.1043,28.0624,28.0875,376500.0
2013-08-14 12:20:00,33.53,33.59,33.52,33.59,307000.0,28.0959,28.1462,28.0875,28.1462,307000.0
2013-08-14 12:30:00,33.59,33.62,33.59,33.61,323000.0,28.1462,28.1713,28.1462,28.1629,323000.0
2013-08-14 12:40:00,33.61,33.62,33.57,33.6,541700.0,28.1629,28.1713,28.1294,28.1545,541700.0
2013-08-14 12:50:00,33.6,33.61,33.58,33.6,247000.0,28.1545,28.1629,28.1378,28.1545,247000.0
2013-08-14 13:00:00,33.6,33.63,33.6,33.61,238100.0,28.1545,28.1797,28.1545,28.1629,238100.0
2013-08-14 13:10:00,33.62,33.63,33.61,33.63,203300.0,28.1713,28.1797,28.1629,28.1797,203300.0
2013-08-14 13:20:00,33.63,33.65,33.6,33.61,274100.0,28.1797,28.1964,28.1545,28.1629,274100.0
2013-08-14 13:30:00,33.61,33.62,33.57,33.62,994200.0,28.1629,28.1713,28.1294,28.1713,994200.0
2013-08-14 13:40:00,33.61,33.64,33.57,33.57,427800.0,28.1629,28.1881,28.1294,28.1294,427800.0
2013-08-14 13:50:00,33.58,33.63,33.55,33.59,290500.0,28.1378,28.1797,28.1127,28.1462,290500.0
2013-08-14 14:00:00,33.59,33.63,33.59,33.62,210200.0,28.1462,28.1797,28.1462,28.1713,210200.0
2013-08-14 14:10:00,33.61,33.62,33.55,33.55,247400.0,28.1629,28.1713,28.1127,28.1127,247400.0
2013-08-14 14:20:00,33.55,33.61,33.55,33.58,388300.0,28.1127,28.1629,28.1127,28.1378,388300.0
2013-08-14 14:30:00,33.59,33.65,33.59,33.6,277400.0,28.1462,28.1964,28.1462,28.1545,277400.0
2013-08-14 14:40:00,33.6,33.61,33.56,33.58,597600.0,28.1545,28.1629,28.121,28.1378,597600.0
2013-08-14 14:50:00,33.58,33.59,33.51,33.55,327900.0,28.1378,28.1462,28.0791,28.1127,327900.0
2013-08-14 15:00:00,33.55,33.59,33.55,33.58,342400.0,28.1127,28.1462,28.1127,28.1378,342400.0
2013-08-14 15:10:00,33.58,33.64,33.57,33.59,892700.0,28.1378,28.1881,28.1294,28.1462,892700.0
2013-08-14 15:20:00,33.59,33.6,33.55,33.58,448800.0,28.1462,28.1545,28.1127,28.1378,448800.0
2013-08-14 15:30:00,33.57,33.61,33.57,33.57,620700.0,28.1294,28.1629,28.1294,28.1294,620700.0
2013-08-14 15:40:00,33.58,33.58,33.5,33.53,587700.0,28.1378,28.1378,28.0708,28.0959,587700.0
2013-08-14 15:50:00,33.53,33.6,33.52,33.58,1680400.0,28.0959,28.1545,28.0875,28.1378,1680400.0
2013-08-15 09:30:00,33.24,33.24,32.95,33.04,1189700.0,27.8529,27.8529,27.6099,27.6853,1189700.0
2013-08-15 09:40:00,33.04,33.09,32.92,32.92,890500.0,27.6853,27.7272,27.5848,27.5848,890500.0
2013-08-15 09:50:00,32.92,32.94,32.77,32.84,618800.0,27.5848,27.6015,27.4591,27.5177,618800.0
2013-08-15 10:00:00,32.83,32.91,32.77,32.8,1056000.0,27.5093,27.5764,27.4591,27.4842,1056000.0
2013-08-15 10:10:00,32.8,32.8,32.55,32.61,881400.0,27.4842,27.4842,27.2747,27.325,881400.0
2013-08-15 10:20:00,32.61,32.78,32.61,32.74,734800.0,27.325,27.4674,27.325,27.4339,734800.0
2013-08-15 10:30:00,32.74,32.78,32.67,32.76,643500.0,27.4339,27.4674,27.3753,27.4507,643500.0
2013-08-15 10:40:00,32.76,32.8,32.67,32.69,584800.0,27.4507,27.4842,27.3753,27.392,584800.0
2013-08-15 10:50:00,32.7,32.76,32.65,32.76,311400.0,27.4004,27.4507,27.3585,27.4507,311400.0
2013-08-15 11:00:00,32.75,32.79,32.72,32.79,336800.0,27.4423,27.4758,27.4172,27.4758,336800.0
2013-08-15 11:10:00,32.79,32.89,32.79,32.85,291200.0,27.4758,27.5596,27.4758,27.5261,291200.0
2013-08-15 11:20:00,32.85,32.87,32.81,32.83,429600.0,27.5261,27.5429,27.4926,27.5093,429600.0
2013-08-15 11:30:00,32.83,32.83,32.77,32.8,155800.0,27.5093,27.5093,27.4591,27.4842,155800.0
2013-08-15 11:40:00,32.79,32.8,32.77,32.77,189900.0,27.4758,27.4842,27.4591,27.4591,189900.0
2013-08-15 11:50:00,32.78,32.8,32.76,32.77,168400.0,27.4674,27.4842,27.4507,27.4591,168400.0
2013-08-15 12:00:00,32.78,32.81,32.76,32.8,128400.0,27.4674,27.4926,27.4507,27.4842,128400.0
2013-08-15 12:10:00,32.8,32.81,32.75,32.8,190700.0,27.4842,27.4926,27.4423,27.4842,190700.0
2013-08-15 12:20:00,32.81,32.82,32.76,32.77,160600.0,27.4926,27.501,27.4507,27.4591,160600.0
2013-08-15 12:30:00,32.78,32.8,32.75,32.76,297500.0,27.4674,27.4842,27.4423,27.4507,297500.0
2013-08-15 12:40:00,32.76,32.76,32.72,32.73,200200.0,27.4507,27.4507,27.4172,27.4255,200200.0
2013-08-15 12:50:00,32.73,32.76,32.73,32.73,284000.0,27.4255,27.4507,27.4255,27.4255,284000.0
2013-08-15 13:00:00,32.73,32.8,32.72,32.79,362600.0,27.4255,27.4842,27.4172,27.4758,362600.0
2013-08-15 13:10:00,32.79,32.8,32.73,32.79,413000.0,27.4758,27.4842,27.4255,27.4758,413000.0
2013-08-15 13:20:00,32.78,32.81,32.76,32.76,201000.0,27.4674,27.4926,27.4507,27.4507,201000.0
2013-08-15 13:30:00,32.76,32.84,32.76,32.78,242500.0,27.4507,27.5177,27.4507,27.4674,242500.0
2013-08-15 13:40:00,32.78,32.81,32.78,32.8,130300.0,27.4674,27.4926,27.4674,27.4842,130300.0
2013-08-15 13:50:00,32.81,32.81,32.73,32.75,297800.0,27.4926,27.4926,27.4255,27.4423,297800.0
2013-08-15 14:00:00,32.75,32.75,32.69,32.7,457500.0,27.4423,27.4423,27.392,27.4004,457500.0
2013-08-15 14:10:00,32.7,32.7,32.63,32.66,456300.0,27.4004,27.4004,27.3418,27.3669,456300.0
2013-08-15 14:20:00,32.66,32.75,32.64,32.75,382700.0,27.3669,27.4423,27.3501,27.4423,382700.0
2013-08-15 14:30:00,32.75,32.75,32.7,32.7,343000.0,27.4423,27.4423,27.4004,27.4004,343000.0
2013-08-15 14:40:00,32.7,32.72,32.69,32.69,212500.0,27.4004,27.4172,27.392,27.392,212500.0
2013-08-15 14:50:00,32.69,32.69,32.66,32.69,293900.0,27.392,27.392,27.3669,27.392,293900.0
2013-08-15 15:00:00,32.69,32.7,32.64,32.66,338500.0,27.392,27.4004,27.3501,27.3669,338500.0
2013-08-15 15:10:00,32.65,32.65,32.55,32.56,403200.0,27.3585,27.3585,27.2747,27.2831,403200.0
2013-08-15 15:20:00,32.55,32.63,32.54,32.63,718100.0,27.2747,27.3418,27.2663,27.3418,718100.0
2013-08-15 15:30:00,32.63,32.71,32.62,32.7,708300.0,27.3418,27.4088,27.3334,27.4004,708300.0
2013-08-15 15:40:00,32.7,32.76,32.68,32.75,773200.0,27.4004,27.4507,27.3836,27.4423,773200.0
2013-08-15 15:50:00,32.74,32.75,32.7,32.71,1272600.0,27.4339,27.4423,27.4004,27.4088,1272600.0
2013-08-16 09:30:00,32.62,32.7,32.55,32.66,2392800.0,27.3334,27.4004,27.2747,27.3669,2392800.0
2013-08-16 09:40:00,32.66,32.69,32.65,32.66,995700.0,27.3669,27.392,27.3585,27.3669,995700.0
2013-08-16 09:50:00,32.66,32.79,32.65,32.77,574700.0,27.3669,27.4758,27.3585,27.4591,574700.0
2013-08-16 10:00:00,32.77,32.82,32.71,32.73,557700.0,27.4591,27.501,27.4088,27.4255,557700.0
2013-08-16 10:10:00,32.73,32.74,32.66,32.7,483800.0,27.4255,27.4339,27.3669,27.4004,483800.0
2013-08-16 10:20:00,32.71,32.71,32.6,32.65,398500.0,27.4088,27.4088,27.3166,27.3585,398500.0
2013-08-16 10:30:00,32.65,32.72,32.61,32.72,271300.0,27.3585,27.4172,27.325,27.4172,271300.0
2013-08-16 10:40:00,32.71,32.81,32.69,32.8,364200.0,27.4088,27.4926,27.392,27.4842,364200.0
2013-08-16 10:50:00,32.8,32.85,32.77,32.77,285000.0,27.4842,27.5261,27.4591,27.4591,285000.0
2013-08-16 11:00:00,32.77,32.77,32.68,32.68,349300.0,27.4591,27.4591,27.3836,27.3836,349300.0
2013-08-16 11:10:00,32.68,32.69,32.62,32.66,473200.0,27.3836,27.392,27.3334,27.3669,473200.0
2013-08-16 11:20:00,32.66,32.66,32.57,32.6,427300.0,27.3669,27.3669,27.2915,27.3166,427300.0
2013-08-16 11:30:00,32.6,32.63,32.58,32.58,291700.0,27.3166,27.3418,27.2999,27.2999,291700.0
2013-08-16 11:40:00,32.58,32.61,32.57,32.57,385200.0,27.2999,27.325,27.2915,27.2915,385200.0
2013-08-16 11:50:00,32.58,32.58,32.51,32.54,397400.0,27.2999,27.2999,27.2412,27.2663,397400.0
2013-08-16 12:00:00,32.54,32.56,32.51,32.52,222400.0,27.2663,27.2831,27.2412,27.2496,222400.0
2013-08-16 12:10:00,32.52,32.53,32.47,32.47,290400.0,27.2496,27.258,27.2077,27.2077,290400.0
2013-08-16 12:20:00,32.48,32.48,32.41,32.43,425300.0,27.2161,27.2161,27.1574,27.1742,425300.0
2013-08-16 12:30:00,32.44,32.5,32.41,32.47,448900.0,27.1825,27.2328,27.1574,27.2077,448900.0
2013-08-16 12:40:00,32.47,32.49,32.42,32.42,264500.0,27.2077,27.2244,27.1658,27.1658,264500.0
2013-08-16 12:50:00,32.42,32.46,32.39,32.4,347000.0,27.1658,27.1993,27.1406,27.149,347000.0
2013-08-16 13:00:00,32.41,32.42,32.35,32.36,371600.0,27.1574,27.1658,27.1071,27.1155,371600.0
2013-08-16 13:10:00,32.37,32.41,32.35,32.39,424700.0,27.1239,27.1574,27.1071,27.1406,424700.0
2013-08-16 13:20:00,32.39,32.43,32.36,32.42,280400.0,27.1406,27.1742,27.1155,27.1658,280400.0
2013-08-16 13:30:00,32.42,32.42,32.36,32.36,229300.0,27.1658,27.1658,27.1155,27.1155,229300.0
2013-08-16 13:40:00,32.36,32.4,32.34,32.39,249400.0,27.1155,27.149,27.0988,27.1406,249400.0
2013-08-16 13:50:00,32.4,32.4,32.36,32.37,166000.0,27.149,27.149,27.1155,27.1239,166000.0
2013-08-16 14:00:00,32.38,32.4,32.34,32.37,223100.0,27.1323,27.149,27.0988,27.1239,223100.0
2013-08-16 14:10:00,32.36,32.38,32.3,32.3,260600.0,27.1155,27.1323,27.0652,27.0652,260600.0
2013-08-16 14:20:00,32.3,32.35,32.3,32.33,234000.0,27.0652,27.1071,27.0652,27.0904,234000.0
2013-08-16 14:30:00,32.33,32.36,32.3,32.34,303800.0,27.0904,27.1155,27.0652,27.0988,303800.0
2013-08-16 14:40:00,32.34,32.38,32.33,32.38,202100.0,27.0988,27.1323,27.0904,27.1323,202100.0
2013-08-16 14:50:00,32.37,32.41,32.37,32.39,369300.0,27.1239,27.1574,27.1239,27.1406,369300.0
2013-08-16 15:00:00,32.4,32.41,32.37,32.38,270100.0,27.149,27.1574,27.1239,27.1323,270100.0
2013-08-16 15:10:00,32.38,32.39,32.36,32.38,259200.0,27.1323,27.1406,27.1155,27.1323,259200.0
2013-08-16 15:20:00,32.39,32.41,32.38,32.39,222000.0,27.1406,27.1574,27.1323,27.1406,222000.0
2013-08-16 15:30:00,32.4,32.44,32.39,32.44,330100.0,27.149,27.1825,27.1406,27.1825,330100.0
2013-08-16 15:40:00,32.44,32.45,32.4,32.43,700500.0,27.1825,27.1909,27.149,27.1742,700500.0
2013-08-16 15:50:00,32.42,32.43,32.37,32.39,1432400.0,27.1658,27.1742,27.1239,27.1406,1432400.0
2013-08-19 09:30:00,32.4,32.59,32.36,32.46,534700.0,27.149,27.3082,27.1155,27.1993,534700.0
2013-08-19 09:40:00,32.45,32.59,32.45,32.5,556800.0,27.1909,27.3082,27.1909,27.2328,556800.0
2013-08-19 09:50:00,32.5,32.7,32.49,32.67,405300.0,27.2328,27.4004,27.2244,27.3753,405300.0
2013-08-19 10:00:00,32.68,32.69,32.57,32.59,425400.0,27.3836,27.392,27.2915,27.3082,425400.0
2013-08-19 10:10:00,32.59,32.67,32.58,32.63,407100.0,27.3082,27.3753,27.2999,27.3418,407100.0
2013-08-19 10:20:00,32.63,32.66,32.59,32.64,325100.0,27.3418,27.3669,27.3082,27.3501,325100.0
2013-08-19 10:30:00,32.64,32.65,32.55,32.59,317200.0,27.3501,27.3585,27.2747,27.3082,317200.0
2013-08-19 10:40:00,32.6,32.62,32.55,32.57,210900.0,27.3166,27.3334,27.2747,27.2915,210900.0
2013-08-19 10:50:00,32.57,32.59,32.54,32.59,343100.0,27.2915,27.3082,27.2663,27.3082,343100.0
2013-08-19 11:00:00,32.58,32.59,32.54,32.56,183500.0,27.2999,27.3082,27.2663,27.2831,183500.0
2013-08-19 11:10:00,32.57,32.59,32.5,32.5,225100.0,27.2915,27.3082,27.2328,27.2328,225100.0
2013-08-19 11:20:00,32.51,32.52,32.46,32.48,231500.0,27.2412,27.2496,27.1993,27.2161,231500.0
2013-08-19 11:30:00,32.47,32.5,32.44,32.44,262600.0,27.2077,27.2328,27.1825,27.1825,262600.0
2013-08-19 11:40:00,32.45,32.47,32.42,32.43,183700.0,27.1909,27.2077,27.1658,27.1742,183700.0
2013-08-19 11:50:00,32.43,32.43,32.35,32.38,299700.0,27.1742,27.1742,27.1071,27.1323,299700.0
2013-08-19 12:00:00,32.38,32.45,32.38,32.41,153400.0,27.1323,27.1909,27.1323,27.1574,153400.0
2013-08-19 12:10:00,32.41,32.44,32.4,32.43,456500.0,27.1574,27.1825,27.149,27.1742,456500.0
2013-08-19 12:20:00,32.44,32.45,32.38,32.38,214200.0,27.1825,27.1909,27.1323,27.1323,214200.0
2013-08-19 12:30:00,32.39,32.39,32.35,32.36,194400.0,27.1406,27.1406,27.1071,27.1155,194400.0
2013-08-19 12:40:00,32.36,32.38,32.32,32.33,229700.0,27.1155,27.1323,27.082,27.0904,229700.0
2013-08-19 12:50:00,32.33,32.34,32.31,32.31,123400.0,27.0904,27.0988,27.0736,27.0736,123400.0
2013-08-19 13:00:00,32.31,32.38,32.28,32.35,565500.0,27.0736,27.1323,27.0485,27.1071,565500.0
2013-08-19 13:10:00,32.35,32.36,32.3,32.34,285600.0,27.1071,27.1155,27.0652,27.0988,285600.0
2013-08-19 13:20:00,32.34,32.35,32.31,32.31,151100.0,27.0988,27.1071,27.0736,27.0736,151100.0
2013-08-19 13:30:00,32.32,32.33,32.25,32.28,215300.0,27.082,27.0904,27.0233,27.0485,215300.0
2013-08-19 13:40:00,32.28,32.31,32.27,32.3,185700.0,27.0485,27.0736,27.0401,27.0652,185700.0
2013-08-19 13:50:00,32.3,32.33,32.29,32.32,189500.0,27.0652,27.0904,27.0569,27.082,189500.0
2013-08-19 14:00:00,32.32,32.32,32.26,32.26,216700.0,27.082,27.082,27.0317,27.0317,216700.0
2013-08-19 14:10:00,32.26,32.26,32.23,32.24,201500.0,27.0317,27.0317,27.0066,27.015,201500.0
2013-08-19 14:20:00,32.24,32.25,32.2,32.2,312300.0,27.015,27.0233,26.9814,26.9814,312300.0
2013-08-19 14:30:00,32.2,32.21,32.17,32.18,300400.0,26.9814,26.9898,26.9563,26.9647,300400.0
2013-08-19 14:40:00,32.19,32.19,32.12,32.16,370300.0,26.9731,26.9731,26.9144,26.9479,370300.0
2013-08-19 14:50:00,32.16,32.16,32.13,32.15,264300.0,26.9479,26.9479,26.9228,26.9395,264300.0
2013-08-19 15:00:00,32.15,32.15,32.08,32.09,200700.0,26.9395,26.9395,26.8809,26.8893,200700.0
2013-08-19 15:10:00,32.09,32.13,32.08,32.11,374000.0,26.8893,26.9228,26.8809,26.906,374000.0
2013-08-19 15:20:00,32.11,32.13,32.08,32.09,482900.0,26.906,26.9228,26.8809,26.8893,482900.0
2013-08-19 15:30:00,32.08,32.1,32.05,32.05,378100.0,26.8809,26.8976,26.8558,26.8558,378100.0
2013-08-19 15:40:00,32.05,32.09,32.01,32.09,477000.0,26.8558,26.8893,26.8222,26.8893,477000.0
2013-08-19 15:50:00,32.08,32.1,32.02,32.03,1137100.0,26.8809,26.8976,26.8306,26.839,1137100.0
2013-08-20 09:30:00,32.06,32.15,32.02,32.12,484500.0,26.8641,26.9395,26.8306,26.9144,484500.0
2013-08-20 09:40:00,32.12,32.19,32.01,32.03,339300.0,26.9144,26.9731,26.8222,26.839,339300.0
2013-08-20 09:50:00,32.03,32.04,32.0,32.02,289000.0,26.839,26.8474,26.8139,26.8306,289000.0
2013-08-20 10:00:00,32.02,32.05,32.0,32.02,538600.0,26.8306,26.8558,26.8139,26.8306,538600.0
2013-08-20 10:10:00,32.03,32.15,32.03,32.14,459200.0,26.839,26.9395,26.839,26.9312,459200.0
2013-08-20 10:20:00,32.14,32.18,32.1,32.15,350600.0,26.9312,26.9647,26.8976,26.9395,350600.0
2013-08-20 10:30:00,32.15,32.24,32.14,32.24,293300.0,26.9395,27.015,26.9312,27.015,293300.0
2013-08-20 10:40:00,32.24,32.34,32.21,32.33,405800.0,27.015,27.0988,26.9898,27.0904,405800.0
2013-08-20 10:50:00,32.33,32.34,32.26,32.27,192100.0,27.0904,27.0988,27.0317,27.0401,192100.0
2013-08-20 11:00:00,32.26,32.29,32.22,32.26,261200.0,27.0317,27.0569,26.9982,27.0317,261200.0
2013-08-20 11:10:00,32.27,32.27,32.22,32.25,196300.0,27.0401,27.0401,26.9982,27.0233,196300.0
2013-08-20 11:20:00,32.24,32.29,32.22,32.26,243900.0,27.015,27.0569,26.9982,27.0317,243900.0
2013-08-20 11:30:00,32.26,32.36,32.25,32.36,271700.0,27.0317,27.1155,27.0233,27.1155,271700.0
2013-08-20 11:40:00,32.36,32.4,32.33,32.4,241700.0,27.1155,27.149,27.0904,27.149,241700.0
2013-08-20 11:50:00,32.4,32.43,32.39,32.42,105200.0,27.149,27.1742,27.1406,27.1658,105200.0
2013-08-20 12:00:00,32.42,32.43,32.33,32.33,194400.0,27.1658,27.1742,27.0904,27.0904,194400.0
2013-08-20 12:10:00,32.33,32.41,32.33,32.37,123300.0,27.0904,27.1574,27.0904,27.1239,123300.0
2013-08-20 12:20:00,32.36,32.37,32.32,32.32,143500.0,27.1155,27.1239,27.082,27.082,143500.0
2013-08-20 12:30:00,32.33,32.33,32.25,32.26,180600.0,27.0904,27.0904,27.0233,27.0317,180600.0
2013-08-20 12:40:00,32.26,32.31,32.25,32.31,203000.0,27.0317,27.0736,27.0233,27.0736,203000.0
2013-08-20 12:50:00,32.3,32.34,32.29,32.33,160800.0,27.0652,27.0988,27.0569,27.0904,160800.0
2013-08-20 13:00:00,32.34,32.39,32.3,32.33,228300.0,27.0988,27.1406,27.0652,27.0904,228300.0
2013-08-20 13:10:00,32.33,32.33,32.29,32.31,269500.0,27.0904,27.0904,27.0569,27.0736,269500.0
2013-08-20 13:20:00,32.3,32.31,32.25,32.25,136600.0,27.0652,27.0736,27.0233,27.0233,136600.0
2013-08-20 13:30:00,32.25,32.27,32.24,32.27,175200.0,27.0233,27.0401,27.015,27.0401,175200.0
2013-08-20 13:40:00,32.27,32.27,32.24,32.26,255100.0,27.0401,27.0401,27.015,27.0317,255100.0
2013-08-20 13:50:00,32.26,32.26,32.24,32.24,153400.0,27.0317,27.0317,27.015,27.015,153400.0
2013-08-20 14:00:00,32.25,32.26,32.22,32.23,199500.0,27.0233,27.0317,26.9982,27.0066,199500.0
2013-08-20 14:10:00,32.23,32.26,32.23,32.23,218100.0,27.0066,27.0317,27.0066,27.0066,218100.0
2013-08-20 14:20:00,32.23,32.24,32.16,32.22,397800.0,27.0066,27.015,26.9479,26.9982,397800.0
2013-08-20 14:30:00,32.22,32.24,32.18,32.19,197100.0,26.9982,27.015,26.9647,26.9731,197100.0
2013-08-20 14:40:00,32.18,32.25,32.18,32.24,285200.0,26.9647,27.0233,26.9647,27.015,285200.0
2013-08-20 14:50:00,32.25,32.25,32.22,32.23,237400.0,27.0233,27.0233,26.9982,27.0066,237400.0
2013-08-20 15:00:00,32.23,32.27,32.23,32.27,222900.0,27.0066,27.0401,27.0066,27.0401,222900.0
2013-08-20 15:10:00,32.27,32.3,32.25,32.29,263900.0,27.0401,27.0652,27.0233,27.0569,263900.0
2013-08-20 15:20:00,32.29,32.3,32.27,32.27,217400.0,27.0569,27.0652,27.0401,27.0401,217400.0
2013-08-20 15:30:00,32.27,32.36,32.27,32.35,505500.0,27.0401,27.1155,27.0401,27.1071,505500.0
2013-08-20 15:40:00,32.36,32.41,32.34,32.34,1026000.0,27.1155,27.1574,27.0988,27.0988,1026000.0
2013-08-20 15:50:00,32.34,32.36,32.25,32.28,1198100.0,27.0988,27.1155,27.0233,27.0485,1198100.0
2013-08-21 09:30:00,32.17,32.4,32.1,32.35,464300.0,26.9563,27.149,26.8976,27.1071,464300.0
2013-08-21 09:40:00,32.36,32.52,32.36,32.51,306200.0,27.1155,27.2496,27.1155,27.2412,306200.0
2013-08-21 09:50:00,32.51,32.51,32.38,32.4,349800.0,27.2412,27.2412,27.1323,27.149,349800.0
2013-08-21 10:00:00,32.4,32.48,32.39,32.44,299200.0,27.149,27.2161,27.1406,27.1825,299200.0
2013-08-21 10:10:00,32.43,32.48,32.41,32.47,453100.0,27.1742,27.2161,27.1574,27.2077,453100.0
2013-08-21 10:20:00,32.47,32.53,32.45,32.5,322300.0,27.2077,27.258,27.1909,27.2328,322300.0
2013-08-21 10:30:00,32.5,32.53,32.48,32.51,281000.0,27.2328,27.258,27.2161,27.2412,281000.0
2013-08-21 10:40:00,32.5,32.56,32.49,32.56,268400.0,27.2328,27.2831,27.2244,27.2831,268400.0
2013-08-21 10:50:00,32.56,32.57,32.52,32.52,243300.0,27.2831,27.2915,27.2496,27.2496,243300.0
2013-08-21 11:00:00,32.53,32.55,32.52,32.55,228900.0,27.258,27.2747,27.2496,27.2747,228900.0
2013-08-21 11:10:00,32.54,32.55,32.51,32.52,237300.0,27.2663,27.2747,27.2412,27.2496,237300.0
2013-08-21 11:20:00,32.52,32.52,32.45,32.45,197100.0,27.2496,27.2496,27.1909,27.1909,197100.0
2013-08-21 11:30:00,32.46,32.48,32.39,32.4,227200.0,27.1993,27.2161,27.1406,27.149,227200.0
2013-08-21 11:40:00,32.39,32.43,32.38,32.39,303800.0,27.1406,27.1742,27.1323,27.1406,303800.0
2013-08-21 11:50:00,32.39,32.44,32.38,32.44,202900.0,27.1406,27.1825,27.1323,27.1825,202900.0
2013-08-21 12:00:00,32.44,32.48,32.42,32.45,161700.0,27.1825,27.2161,27.1658,27.1909,161700.0
2013-08-21 12:10:00,32.45,32.52,32.45,32.5,106900.0,27.1909,27.2496,27.1909,27.2328,106900.0
2013-08-21 12:20:00,32.5,32.53,32.47,32.53,111100.0,27.2328,27.258,27.2077,27.258,111100.0
2013-08-21 12:30:00,32.53,32.54,32.49,32.51,234900.0,27.258,27.2663,27.2244,27.2412,234900.0
2013-08-21 12:40:00,32.5,32.54,32.5,32.52,159400.0,27.2328,27.2663,27.2328,27.2496,159400.0
2013-08-21 12:50:00,32.52,32.53,32.5,32.5,125500.0,27.2496,27.258,27.2328,27.2328,125500.0
2013-08-21 13:00:00,32.5,32.51,32.46,32.47,216600.0,27.2328,27.2412,27.1993,27.2077,216600.0
2013-08-21 13:10:00,32.48,32.56,32.48,32.54,283000.0,27.2161,27.2831,27.2161,27.2663,283000.0
2013-08-21 13:20:00,32.54,32.55,32.52,32.54,156800.0,27.2663,27.2747,27.2496,27.2663,156800.0
2013-08-21 13:30:00,32.54,32.54,32.46,32.47,195000.0,27.2663,27.2663,27.1993,27.2077,195000.0
2013-08-21 13:40:00,32.47,32.49,32.45,32.49,141100.0,27.2077,27.2244,27.1909,27.2244,141100.0
2013-08-21 13:50:00,32.48,32.49,32.46,32.47,153900.0,27.2161,27.2244,27.1993,27.2077,153900.0
2013-08-21 14:00:00,32.47,32.47,32.25,32.35,622600.0,27.2077,27.2077,27.0233,27.1071,622600.0
2013-08-21 14:10:00,32.36,32.45,32.35,32.38,406600.0,27.1155,27.1909,27.1071,27.1323,406600.0
2013-08-21 14:20:00,32.38,32.44,32.33,32.42,207800.0,27.1323,27.1825,27.0904,27.1658,207800.0
2013-08-21 14:30:00,32.41,32.58,32.41,32.51,222200.0,27.1574,27.2999,27.1574,27.2412,222200.0
2013-08-21 14:40:00,32.51,32.62,32.5,32.61,250800.0,27.2412,27.3334,27.2328,27.325,250800.0
2013-08-21 14:50:00,32.61,32.62,32.55,32.56,258800.0,27.325,27.3334,27.2747,27.2831,258800.0
2013-08-21 15:00:00,32.57,32.57,32.51,32.55,200900.0,27.2915,27.2915,27.2412,27.2747,200900.0
2013-08-21 15:10:00,32.55,32.59,32.5,32.51,355000.0,27.2747,27.3082,27.2328,27.2412,355000.0
2013-08-21 15:20:00,32.5,32.54,32.46,32.48,238200.0,27.2328,27.2663,27.1993,27.2161,238200.0
2013-08-21 15:30:00,32.48,32.48,32.38,32.4,289600.0,27.2161,27.2161,27.1323,27.149,289600.0
2013-08-21 15:40:00,32.4,32.42,32.33,32.36,526800.0,27.149,27.1658,27.0904,27.1155,526800.0
2013-08-21 15:50:00,32.37,32.37,32.28,32.31,790400.0,27.1239,27.1239,27.0485,27.0736,790400.0
2013-08-22 09:30:00,32.42,32.5,32.3,32.3,717000.0,27.1658,27.2328,27.0652,27.0652,717000.0
2013-08-22 09:40:00,32.31,32.37,32.23,32.31,606300.0,27.0736,27.1239,27.0066,27.0736,606300.0
2013-08-22 09:50:00,32.31,32.36,32.25,32.32,456500.0,27.0736,27.1155,27.0233,27.082,456500.0
2013-08-22 10:00:00,32.33,32.35,32.25,32.29,465400.0,27.0904,27.1071,27.0233,27.0569,465400.0
2013-08-22 10:10:00,32.29,32.34,32.25,32.3,237000.0,27.0569,27.0988,27.0233,27.0652,237000.0
2013-08-22 10:20:00,32.3,32.34,32.28,32.33,343100.0,27.0652,27.0988,27.0485,27.0904,343100.0
2013-08-22 10:30:00,32.33,32.36,32.31,32.33,181500.0,27.0904,27.1155,27.0736,27.0904,181500.0
2013-08-22 10:40:00,32.34,32.36,32.3,32.35,309500.0,27.0988,27.1155,27.0652,27.1071,309500.0
2013-08-22 10:50:00,32.35,32.36,32.26,32.27,377300.0,27.1071,27.1155,27.0317,27.0401,377300.0
2013-08-22 11:00:00,32.26,32.29,32.26,32.29,243500.0,27.0317,27.0569,27.0317,27.0569,243500.0
2013-08-22 11:10:00,32.28,32.29,32.24,32.26,267500.0,27.0485,27.0569,27.015,27.0317,267500.0
2013-08-22 11:20:00,32.27,32.28,32.19,32.19,218300.0,27.0401,27.0485,26.9731,26.9731,218300.0
2013-08-22 11:30:00,32.2,32.24,32.18,32.19,359700.0,26.9814,27.015,26.9647,26.9731,359700.0
2013-08-22 11:40:00,32.18,32.2,32.13,32.18,381400.0,26.9647,26.9814,26.9228,26.9647,381400.0
2013-08-22 11:50:00,32.17,32.28,32.17,32.28,206400.0,26.9563,27.0485,26.9563,27.0485,206400.0
2013-08-22 12:00:00,32.27,32.31,32.26,32.26,195000.0,27.0401,27.0736,27.0317,27.0317,195000.0
2013-08-22 12:10:00,32.27,32.3,32.26,32.28,147100.0,27.0401,27.0652,27.0317,27.0485,147100.0
2013-08-22 12:20:00,32.29,32.29,32.21,32.21,118300.0,27.0569,27.0569,26.9898,26.9898,118300.0
2013-08-22 12:30:00,32.21,32.22,32.18,32.19,85500.0,26.9898,26.9982,26.9647,26.9731,85500.0
2013-08-22 12:40:00,32.18,32.3,32.18,32.3,141400.0,26.9647,27.0652,26.9647,27.0652,141400.0
2013-08-22 12:50:00,32.29,32.31,32.22,32.22,91000.0,27.0569,27.0736,26.9982,26.9982,91000.0
2013-08-22 13:00:00,32.22,32.28,32.22,32.28,79100.0,26.9982,27.0485,26.9982,27.0485,79100.0
2013-08-22 13:10:00,32.28,32.32,32.27,32.32,75800.0,27.0485,27.082,27.0401,27.082,75800.0
2013-08-22 13:20:00,32.32,32.38,32.31,32.36,98700.0,27.082,27.1323,27.0736,27.1155,98700.0
2013-08-22 13:30:00,32.35,32.36,32.32,32.35,90000.0,27.1071,27.1155,27.082,27.1071,90000.0
2013-08-22 13:40:00,32.35,32.36,32.32,32.34,113400.0,27.1071,27.1155,27.082,27.0988,113400.0
2013-08-22 13:50:00,32.35,32.35,32.32,32.34,59900.0,27.1071,27.1071,27.082,27.0988,59900.0
2013-08-22 14:00:00,32.34,32.35,32.31,32.32,105200.0,27.0988,27.1071,27.0736,27.082,105200.0
2013-08-22 14:10:00,32.31,32.33,32.3,32.32,85900.0,27.0736,27.0904,27.0652,27.082,85900.0
2013-08-22 14:20:00,32.31,32.33,32.3,32.32,95300.0,27.0736,27.0904,27.0652,27.082,95300.0
2013-08-22 14:30:00,32.32,32.34,32.31,32.32,94000.0,27.082,27.0988,27.0736,27.082,94000.0
2013-08-22 14:40:00,32.32,32.34,32.32,32.34,76200.0,27.082,27.0988,27.082,27.0988,76200.0
2013-08-22 14:50:00,32.34,32.35,32.32,32.32,92100.0,27.0988,27.1071,27.082,27.082,92100.0
2013-08-22 15:00:00,32.32,32.33,32.26,32.27,124400.0,27.082,27.0904,27.0317,27.0401,124400.0
2013-08-22 15:10:00,32.27,32.37,32.27,32.37,125000.0,27.0401,27.1239,27.0401,27.1239,125000.0
2013-08-22 15:20:00,32.37,32.47,32.35,32.46,268000.0,27.1239,27.2077,27.1071,27.1993,268000.0
2013-08-22 15:30:00,32.47,32.5,32.44,32.5,377600.0,27.2077,27.2328,27.1825,27.2328,377600.0
2013-08-22 15:40:00,32.49,32.53,32.41,32.42,563500.0,27.2244,27.258,27.1574,27.1658,563500.0
2013-08-22 15:50:00,32.42,32.44,32.38,32.4,655000.0,27.1658,27.1825,27.1323,27.149,655000.0
2013-08-23 09:30:00,32.38,32.66,32.36,32.6,1193400.0,27.1323,27.3669,27.1155,27.3166,1193400.0
2013-08-23 09:40:00,32.59,32.61,32.41,32.48,907200.0,27.3082,27.325,27.1574,27.2161,907200.0
2013-08-23 09:50:00,32.49,32.5,32.26,32.26,750700.0,27.2244,27.2328,27.0317,27.0317,750700.0
2013-08-23 10:00:00,32.26,32.26,32.19,32.25,1100900.0,27.0317,27.0317,26.9731,27.0233,1100900.0
2013-08-23 10:10:00,32.25,32.25,32.02,32.05,1138700.0,27.0233,27.0233,26.8306,26.8558,1138700.0
2013-08-23 10:20:00,32.05,32.05,31.92,31.99,1447500.0,26.8558,26.8558,26.7468,26.8055,1447500.0
2013-08-23 10:30:00,31.99,32.05,31.96,32.0,1299400.0,26.8055,26.8558,26.7803,26.8139,1299400.0
2013-08-23 10:40:00,32.0,32.01,31.94,31.98,779300.0,26.8139,26.8222,26.7636,26.7971,779300.0
2013-08-23 10:50:00,31.98,32.0,31.94,32.0,804100.0,26.7971,26.8139,26.7636,26.8139,804100.0
2013-08-23 11:00:00,32.0,32.0,31.94,31.95,590500.0,26.8139,26.8139,26.7636,26.772,590500.0
2013-08-23 11:10:00,31.94,31.97,31.93,31.97,466100.0,26.7636,26.7887,26.7552,26.7887,466100.0
2013-08-23 11:20:00,31.97,31.98,31.89,31.89,719800.0,26.7887,26.7971,26.7217,26.7217,719800.0
2013-08-23 11:30:00,31.89,31.92,31.86,31.89,638300.0,26.7217,26.7468,26.6965,26.7217,638300.0
2013-08-23 11:40:00,31.89,31.9,31.81,31.9,558800.0,26.7217,26.7301,26.6546,26.7301,558800.0
2013-08-23 11:50:00,31.9,31.95,31.89,31.91,467700.0,26.7301,26.772,26.7217,26.7384,467700.0
2013-08-23 12:00:00,31.91,31.94,31.9,31.91,379400.0,26.7384,26.7636,26.7301,26.7384,379400.0
2013-08-23 12:10:00,31.92,31.92,31.9,31.9,274200.0,26.7468,26.7468,26.7301,26.7301,274200.0
2013-08-23 12:20:00,31.9,31.91,31.86,31.9,427300.0,26.7301,26.7384,26.6965,26.7301,427300.0
2013-08-23 12:30:00,31.9,32.0,31.89,32.0,240200.0,26.7301,26.8139,26.7217,26.8139,240200.0
2013-08-23 12:40:00,32.0,32.0,31.96,31.99,350700.0,26.8139,26.8139,26.7803,26.8055,350700.0
2013-08-23 12:50:00,31.99,32.0,31.98,31.99,211900.0,26.8055,26.8139,26.7971,26.8055,211900.0
2013-08-23 13:00:00,31.99,31.99,31.95,31.96,226200.0,26.8055,26.8055,26.772,26.7803,226200.0
2013-08-23 13:10:00,31.97,31.99,31.96,31.98,174000.0,26.7887,26.8055,26.7803,26.7971,174000.0
2013-08-23 13:20:00,31.98,31.98,31.95,31.95,224600.0,26.7971,26.7971,26.772,26.772,224600.0
2013-08-23 13:30:00,31.96,31.96,31.95,31.95,207000.0,26.7803,26.7803,26.772,26.772,207000.0
2013-08-23 13:40:00,31.95,31.97,31.93,31.93,246600.0,26.772,26.7887,26.7552,26.7552,246600.0
2013-08-23 13:50:00,31.94,31.95,31.91,31.93,180300.0,26.7636,26.772,26.7384,26.7552,180300.0
2013-08-23 14:00:00,31.93,31.96,31.92,31.96,229800.0,26.7552,26.7803,26.7468,26.7803,229800.0
2013-08-23 14:10:00,31.95,31.96,31.92,31.95,379600.0,26.772,26.7803,26.7468,26.772,379600.0
2013-08-23 14:20:00,31.95,31.95,31.88,31.88,419700.0,26.772,26.772,26.7133,26.7133,419700.0
2013-08-23 14:30:00,31.88,31.9,31.87,31.88,421500.0,26.7133,26.7301,26.7049,26.7133,421500.0
2013-08-23 14:40:00,31.88,31.88,31.82,31.85,686300.0,26.7133,26.7133,26.663,26.6882,686300.0
2013-08-23 14:50:00,31.85,31.87,31.83,31.84,401400.0,26.6882,26.7049,26.6714,26.6798,401400.0
2013-08-23 15:00:00,31.84,31.84,31.78,31.81,619900.0,26.6798,26.6798,26.6295,26.6546,619900.0
2013-08-23 15:10:00,31.81,31.86,31.8,31.85,551300.0,26.6546,26.6965,26.6463,26.6882,551300.0
2013-08-23 15:20:00,31.85,31.88,31.84,31.86,514600.0,26.6882,26.7133,26.6798,26.6965,514600.0
2013-08-23 15:30:00,31.87,31.89,31.8,31.81,954800.0,26.7049,26.7217,26.6463,26.6546,954800.0
2013-08-23 15:40:00,31.81,31.82,31.78,31.79,1466900.0,26.6546,26.663,26.6295,26.6379,1466900.0
2013-08-23 15:50:00,31.79,31.8,31.77,31.77,2077500.0,26.6379,26.6463,26.6211,26.6211,2077500.0
2013-08-26 09:30:00,31.78,32.04,31.76,32.0,628800.0,26.6295,26.8474,26.6128,26.8139,628800.0
2013-08-26 09:40:00,31.99,32.2,31.98,32.19,482200.0,26.8055,26.9814,26.7971,26.9731,482200.0
2013-08-26 09:50:00,32.19,32.23,32.14,32.15,638400.0,26.9731,27.0066,26.9312,26.9395,638400.0
2013-08-26 10:00:00,32.15,32.16,32.09,32.13,701600.0,26.9395,26.9479,26.8893,26.9228,701600.0
2013-08-26 10:10:00,32.14,32.28,32.13,32.24,530200.0,26.9312,27.0485,26.9228,27.015,530200.0
2013-08-26 10:20:00,32.23,32.27,32.2,32.21,582600.0,27.0066,27.0401,26.9814,26.9898,582600.0
2013-08-26 10:30:00,32.22,32.26,32.2,32.25,503800.0,26.9982,27.0317,26.9814,27.0233,503800.0
2013-08-26 10:40:00,32.26,32.29,32.19,32.21,419700.0,27.0317,27.0569,26.9731,26.9898,419700.0
2013-08-26 10:50:00,32.2,32.26,32.19,32.25,443100.0,26.9814,27.0317,26.9731,27.0233,443100.0
2013-08-26 11:00:00,32.26,32.27,32.25,32.26,314000.0,27.0317,27.0401,27.0233,27.0317,314000.0
2013-08-26 11:10:00,32.26,32.33,32.25,32.31,441000.0,27.0317,27.0904,27.0233,27.0736,441000.0
2013-08-26 11:20:00,32.3,32.37,32.29,32.34,339300.0,27.0652,27.1239,27.0569,27.0988,339300.0
2013-08-26 11:30:00,32.34,32.37,32.31,32.37,298300.0,27.0988,27.1239,27.0736,27.1239,298300.0
2013-08-26 11:40:00,32.37,32.41,32.36,32.41,366900.0,27.1239,27.1574,27.1155,27.1574,366900.0
2013-08-26 11:50:00,32.41,32.44,32.4,32.44,439800.0,27.1574,27.1825,27.149,27.1825,439800.0
2013-08-26 12:00:00,32.44,32.45,32.38,32.41,360000.0,27.1825,27.1909,27.1323,27.1574,360000.0
2013-08-26 12:10:00,32.4,32.47,32.4,32.46,269400.0,27.149,27.2077,27.149,27.1993,269400.0
2013-08-26 12:20:00,32.46,32.5,32.45,32.49,347300.0,27.1993,27.2328,27.1909,27.2244,347300.0
2013-08-26 12:30:00,32.48,32.57,32.48,32.57,351400.0,27.2161,27.2915,27.2161,27.2915,351400.0
2013-08-26 12:40:00,32.56,32.6,32.53,32.53,256800.0,27.2831,27.3166,27.258,27.258,256800.0
2013-08-26 12:50:00,32.53,32.56,32.53,32.54,307600.0,27.258,27.2831,27.258,27.2663,307600.0
2013-08-26 13:00:00,32.54,32.54,32.48,32.51,406100.0,27.2663,27.2663,27.2161,27.2412,406100.0
2013-08-26 13:10:00,32.51,32.52,32.49,32.5,259000.0,27.2412,27.2496,27.2244,27.2328,259000.0
2013-08-26 13:20:00,32.5,32.51,32.47,32.47,356100.0,27.2328,27.2412,27.2077,27.2077,356100.0
2013-08-26 13:30:00,32.48,32.48,32.42,32.45,269200.0,27.2161,27.2161,27.1658,27.1909,269200.0
2013-08-26 13:40:00,32.45,32.46,32.42,32.45,177100.0,27.1909,27.1993,27.1658,27.1909,177100.0
2013-08-26 13:50:00,32.45,32.45,32.4,32.45,229100.0,27.1909,27.1909,27.149,27.1909,229100.0
2013-08-26 14:00:00,32.44,32.46,32.43,32.44,199300.0,27.1825,27.1993,27.1742,27.1825,199300.0
2013-08-26 14:10:00,32.45,32.45,32.42,32.45,176100.0,27.1909,27.1909,27.1658,27.1909,176100.0
2013-08-26 14:20:00,32.44,32.47,32.44,32.47,141600.0,27.1825,27.2077,27.1825,27.2077,141600.0
2013-08-26 14:30:00,32.46,32.51,32.45,32.47,300700.0,27.1993,27.2412,27.1909,27.2077,300700.0
2013-08-26 14:40:00,32.47,32.47,32.44,32.46,107600.0,27.2077,27.2077,27.1825,27.1993,107600.0
2013-08-26 14:50:00,32.46,32.54,32.46,32.54,229000.0,27.1993,27.2663,27.1993,27.2663,229000.0
2013-08-26 15:00:00,32.54,32.58,32.53,32.57,354100.0,27.2663,27.2999,27.258,27.2915,354100.0
2013-08-26 15:10:00,32.57,32.57,32.38,32.42,525400.0,27.2915,27.2915,27.1323,27.1658,525400.0
2013-08-26 15:20:00,32.42,32.42,32.31,32.41,641500.0,27.1658,27.1658,27.0736,27.1574,641500.0
2013-08-26 15:30:00,32.41,32.5,32.4,32.48,738100.0,27.1574,27.2328,27.149,27.2161,738100.0
2013-08-26 15:40:00,32.49,32.52,32.42,32.43,627200.0,27.2244,27.2496,27.1658,27.1742,627200.0
2013-08-26 15:50:00,32.42,32.44,32.36,32.36,1175200.0,27.1658,27.1825,27.1155,27.1155,1175200.0
2013-08-27 09:30:00,31.62,32.13,31.6,32.06,1231100.0,26.4954,26.9228,26.4787,26.8641,1231100.0
2013-08-27 09:40:00,32.07,32.2,32.0,32.16,511000.0,26.8725,26.9814,26.8139,26.9479,511000.0
2013-08-27 09:50:00,32.17,32.18,31.99,32.0,395700.0,26.9563,26.9647,26.8055,26.8139,395700.0
2013-08-27 10:00:00,32.0,32.06,31.99,32.02,487400.0,26.8139,26.8641,26.8055,26.8306,487400.0
2013-08-27 10:10:00,32.01,32.09,31.98,32.05,505500.0,26.8222,26.8893,26.7971,26.8558,505500.0
2013-08-27 10:20:00,32.05,32.1,32.0,32.02,480800.0,26.8558,26.8976,26.8139,26.8306,480800.0
2013-08-27 10:30:00,32.02,32.05,31.99,32.03,332500.0,26.8306,26.8558,26.8055,26.839,332500.0
2013-08-27 10:40:00,32.03,32.05,31.95,31.96,400600.0,26.839,26.8558,26.772,26.7803,400600.0
2013-08-27 10:50:00,31.97,32.0,31.88,31.99,503300.0,26.7887,26.8139,26.7133,26.8055,503300.0
2013-08-27 11:00:00,32.0,32.0,31.92,31.94,278100.0,26.8139,26.8139,26.7468,26.7636,278100.0
2013-08-27 11:10:00,31.94,31.96,31.91,31.93,247900.0,26.7636,26.7803,26.7384,26.7552,247900.0
2013-08-27 11:20:00,31.94,32.0,31.91,31.96,258600.0,26.7636,26.8139,26.7384,26.7803,258600.0
2013-08-27 11:30:00,31.97,32.01,31.92,31.94,216300.0,26.7887,26.8222,26.7468,26.7636,216300.0
2013-08-27 11:40:00,31.93,31.95,31.88,31.9,229900.0,26.7552,26.772,26.7133,26.7301,229900.0
2013-08-27 11:50:00,31.9,31.95,31.87,31.94,299300.0,26.7301,26.772,26.7049,26.7636,299300.0
2013-08-27 12:00:00,31.94,31.94,31.82,31.88,280900.0,26.7636,26.7636,26.663,26.7133,280900.0
2013-08-27 12:10:00,31.88,31.9,31.83,31.84,244400.0,26.7133,26.7301,26.6714,26.6798,244400.0
2013-08-27 12:20:00,31.84,31.89,31.84,31.87,138900.0,26.6798,26.7217,26.6798,26.7049,138900.0
2013-08-27 12:30:00,31.86,31.91,31.85,31.9,164800.0,26.6965,26.7384,26.6882,26.7301,164800.0
2013-08-27 12:40:00,31.9,31.9,31.82,31.87,157800.0,26.7301,26.7301,26.663,26.7049,157800.0
2013-08-27 12:50:00,31.87,31.88,31.82,31.83,173000.0,26.7049,26.7133,26.663,26.6714,173000.0
2013-08-27 13:00:00,31.83,31.86,31.8,31.86,159300.0,26.6714,26.6965,26.6463,26.6965,159300.0
2013-08-27 13:10:00,31.85,31.89,31.84,31.84,204300.0,26.6882,26.7217,26.6798,26.6798,204300.0
2013-08-27 13:20:00,31.84,31.85,31.8,31.81,131400.0,26.6798,26.6882,26.6463,26.6546,131400.0
2013-08-27 13:30:00,31.81,31.95,31.81,31.94,462800.0,26.6546,26.772,26.6546,26.7636,462800.0
2013-08-27 13:40:00,31.95,31.95,31.88,31.91,210900.0,26.772,26.772,26.7133,26.7384,210900.0
2013-08-27 13:50:00,31.92,31.92,31.85,31.86,158400.0,26.7468,26.7468,26.6882,26.6965,158400.0
2013-08-27 14:00:00,31.86,31.86,31.82,31.82,170100.0,26.6965,26.6965,26.663,26.663,170100.0
2013-08-27 14:10:00,31.81,31.82,31.75,31.77,245400.0,26.6546,26.663,26.6044,26.6211,245400.0
2013-08-27 14:20:00,31.77,31.79,31.7,31.74,259200.0,26.6211,26.6379,26.5625,26.596,259200.0
2013-08-27 14:30:00,31.74,31.79,31.74,31.78,297700.0,26.596,26.6379,26.596,26.6295,297700.0
2013-08-27 14:40:00,31.78,31.84,31.77,31.84,234200.0,26.6295,26.6798,26.6211,26.6798,234200.0
2013-08-27 14:50:00,31.84,31.87,31.81,31.83,248300.0,26.6798,26.7049,26.6546,26.6714,248300.0
2013-08-27 15:00:00,31.83,31.87,31.82,31.85,403500.0,26.6714,26.7049,26.663,26.6882,403500.0
2013-08-27 15:10:00,31.84,31.85,31.78,31.82,650800.0,26.6798,26.6882,26.6295,26.663,650800.0
2013-08-27 15:20:00,31.82,31.84,31.79,31.81,345400.0,26.663,26.6798,26.6379,26.6546,345400.0
2013-08-27 15:30:00,31.81,31.83,31.75,31.81,377700.0,26.6546,26.6714,26.6044,26.6546,377700.0
2013-08-27 15:40:00,31.8,31.86,31.79,31.84,598900.0,26.6463,26.6965,26.6379,26.6798,598900.0
2013-08-27 15:50:00,31.83,31.84,31.78,31.8,1297200.0,26.6714,26.6798,26.6295,26.6463,1297200.0
2013-08-28 09:30:00,31.79,31.85,31.75,31.81,430000.0,26.6379,26.6882,26.6044,26.6546,430000.0
2013-08-28 09:40:00,31.81,31.86,31.8,31.8,290200.0,26.6546,26.6965,26.6463,26.6463,290200.0
2013-08-28 09:50:00,31.81,31.87,31.77,31.8,301300.0,26.6546,26.7049,26.6211,26.6463,301300.0
2013-08-28 10:00:00,31.79,31.88,31.76,31.82,330000.0,26.6379,26.7133,26.6128,26.663,330000.0
2013-08-28 10:10:00,31.83,31.9,31.83,31.88,325900.0,26.6714,26.7301,26.6714,26.7133,325900.0
2013-08-28 10:20:00,31.88,31.88,31.82,31.83,250600.0,26.7133,26.7133,26.663,26.6714,250600.0
2013-08-28 10:30:00,31.82,31.82,31.75,31.79,429000.0,26.663,26.663,26.6044,26.6379,429000.0
2013-08-28 10:40:00,31.79,31.82,31.75,31.76,212600.0,26.6379,26.663,26.6044,26.6128,212600.0
2013-08-28 10:50:00,31.76,31.77,31.75,31.75,299300.0,26.6128,26.6211,26.6044,26.6044,299300.0
2013-08-28 11:00:00,31.75,31.79,31.75,31.79,222500.0,26.6044,26.6379,26.6044,26.6379,222500.0
2013-08-28 11:10:00,31.79,31.8,31.74,31.76,217300.0,26.6379,26.6463,26.596,26.6128,217300.0
2013-08-28 11:20:00,31.76,31.8,31.75,31.75,195700.0,26.6128,26.6463,26.6044,26.6044,195700.0
2013-08-28 11:30:00,31.75,31.76,31.7,31.73,203500.0,26.6044,26.6128,26.5625,26.5876,203500.0
2013-08-28 11:40:00,31.72,31.78,31.71,31.76,167600.0,26.5792,26.6295,26.5709,26.6128,167600.0
2013-08-28 11:50:00,31.76,31.83,31.75,31.82,185600.0,26.6128,26.6714,26.6044,26.663,185600.0
2013-08-28 12:00:00,31.82,31.82,31.77,31.79,149500.0,26.663,26.663,26.6211,26.6379,149500.0
2013-08-28 12:10:00,31.78,31.79,31.74,31.75,146400.0,26.6295,26.6379,26.596,26.6044,146400.0
2013-08-28 12:20:00,31.75,31.81,31.75,31.81,150900.0,26.6044,26.6546,26.6044,26.6546,150900.0
2013-08-28 12:30:00,31.8,31.88,31.8,31.87,187600.0,26.6463,26.7133,26.6463,26.7049,187600.0
2013-08-28 12:40:00,31.86,31.88,31.84,31.88,100600.0,26.6965,26.7133,26.6798,26.7133,100600.0
2013-08-28 12:50:00,31.88,31.88,31.84,31.84,270200.0,26.7133,26.7133,26.6798,26.6798,270200.0
2013-08-28 13:00:00,31.83,31.88,31.83,31.86,224100.0,26.6714,26.7133,26.6714,26.6965,224100.0
2013-08-28 13:10:00,31.87,31.89,31.85,31.87,218700.0,26.7049,26.7217,26.6882,26.7049,218700.0
2013-08-28 13:20:00,31.87,31.88,31.86,31.88,181800.0,26.7049,26.7133,26.6965,26.7133,181800.0
2013-08-28 13:30:00,31.88,31.89,31.86,31.87,136600.0,26.7133,26.7217,26.6965,26.7049,136600.0
2013-08-28 13:40:00,31.86,31.91,31.86,31.91,107600.0,26.6965,26.7384,26.6965,26.7384,107600.0
2013-08-28 13:50:00,31.91,31.91,31.87,31.91,143200.0,26.7384,26.7384,26.7049,26.7384,143200.0
2013-08-28 14:00:00,31.91,31.91,31.85,31.86,163300.0,26.7384,26.7384,26.6882,26.6965,163300.0
2013-08-28 14:10:00,31.86,31.86,31.82,31.83,245700.0,26.6965,26.6965,26.663,26.6714,245700.0
2013-08-28 14:20:00,31.83,31.84,31.8,31.8,179800.0,26.6714,26.6798,26.6463,26.6463,179800.0
2013-08-28 14:30:00,31.8,31.81,31.75,31.76,303800.0,26.6463,26.6546,26.6044,26.6128,303800.0
2013-08-28 14:40:00,31.76,31.8,31.75,31.78,347500.0,26.6128,26.6463,26.6044,26.6295,347500.0
2013-08-28 14:50:00,31.79,31.79,31.77,31.77,121600.0,26.6379,26.6379,26.6211,26.6211,121600.0
2013-08-28 15:00:00,31.78,31.79,31.76,31.78,214500.0,26.6295,26.6379,26.6128,26.6295,214500.0
2013-08-28 15:10:00,31.79,31.85,31.79,31.8,503300.0,26.6379,26.6882,26.6379,26.6463,503300.0
2013-08-28 15:20:00,31.79,31.81,31.78,31.78,379000.0,26.6379,26.6546,26.6295,26.6295,379000.0
2013-08-28 15:30:00,31.79,31.81,31.76,31.76,345300.0,26.6379,26.6546,26.6128,26.6128,345300.0
2013-08-28 15:40:00,31.76,31.77,31.7,31.71,606600.0,26.6128,26.6211,26.5625,26.5709,606600.0
2013-08-28 15:50:00,31.72,31.74,31.66,31.68,2296700.0,26.5792,26.596,26.529,26.5457,2296700.0
2013-08-29 09:30:00,31.58,31.81,31.56,31.74,712500.0,26.4619,26.6546,26.4452,26.596,712500.0
2013-08-29 09:40:00,31.73,31.77,31.7,31.74,399100.0,26.5876,26.6211,26.5625,26.596,399100.0
2013-08-29 09:50:00,31.73,31.77,31.7,31.71,383500.0,26.5876,26.6211,26.5625,26.5709,383500.0
2013-08-29 10:00:00,31.7,31.76,31.7,31.72,454700.0,26.5625,26.6128,26.5625,26.5792,454700.0
2013-08-29 10:10:00,31.72,31.76,31.7,31.75,594400.0,26.5792,26.6128,26.5625,26.6044,594400.0
2013-08-29 10:20:00,31.75,31.77,31.7,31.75,500900.0,26.6044,26.6211,26.5625,26.6044,500900.0
2013-08-29 10:30:00,31.75,31.83,31.74,31.82,199100.0,26.6044,26.6714,26.596,26.663,199100.0
2013-08-29 10:40:00,31.83,31.84,31.78,31.82,469400.0,26.6714,26.6798,26.6295,26.663,469400.0
2013-08-29 10:50:00,31.82,31.86,31.81,31.82,410600.0,26.663,26.6965,26.6546,26.663,410600.0
2013-08-29 11:00:00,31.82,31.95,31.78,31.94,407400.0,26.663,26.772,26.6295,26.7636,407400.0
2013-08-29 11:10:00,31.93,31.94,31.89,31.9,371200.0,26.7552,26.7636,26.7217,26.7301,371200.0
2013-08-29 11:20:00,31.9,31.92,31.88,31.9,331900.0,26.7301,26.7468,26.7133,26.7301,331900.0
2013-08-29 11:30:00,31.9,31.98,31.88,31.96,364800.0,26.7301,26.7971,26.7133,26.7803,364800.0
2013-08-29 11:40:00,31.96,31.97,31.92,31.94,458100.0,26.7803,26.7887,26.7468,26.7636,458100.0
2013-08-29 11:50:00,31.94,31.96,31.89,31.9,218200.0,26.7636,26.7803,26.7217,26.7301,218200.0
2013-08-29 12:00:00,31.9,31.91,31.87,31.87,198900.0,26.7301,26.7384,26.7049,26.7049,198900.0
2013-08-29 12:10:00,31.87,31.9,31.87,31.88,250800.0,26.7049,26.7301,26.7049,26.7133,250800.0
2013-08-29 12:20:00,31.88,31.9,31.86,31.89,152600.0,26.7133,26.7301,26.6965,26.7217,152600.0
2013-08-29 12:30:00,31.89,31.9,31.88,31.89,139500.0,26.7217,26.7301,26.7133,26.7217,139500.0
2013-08-29 12:40:00,31.89,31.91,31.86,31.9,186400.0,26.7217,26.7384,26.6965,26.7301,186400.0
2013-08-29 12:50:00,31.9,31.91,31.89,31.9,132100.0,26.7301,26.7384,26.7217,26.7301,132100.0
2013-08-29 13:00:00,31.89,31.9,31.87,31.9,111900.0,26.7217,26.7301,26.7049,26.7301,111900.0
2013-08-29 13:10:00,31.89,31.9,31.87,31.9,144700.0,26.7217,26.7301,26.7049,26.7301,144700.0
2013-08-29 13:20:00,31.9,31.9,31.83,31.84,143300.0,26.7301,26.7301,26.6714,26.6798,143300.0
2013-08-29 13:30:00,31.84,31.85,31.79,31.82,205700.0,26.6798,26.6882,26.6379,26.663,205700.0
2013-08-29 13:40:00,31.81,31.83,31.8,31.81,243100.0,26.6546,26.6714,26.6463,26.6546,243100.0
2013-08-29 13:50:00,31.8,31.82,31.8,31.8,129400.0,26.6463,26.663,26.6463,26.6463,129400.0
2013-08-29 14:00:00,31.81,31.84,31.8,31.82,214200.0,26.6546,26.6798,26.6463,26.663,214200.0
2013-08-29 14:10:00,31.82,31.85,31.81,31.83,245600.0,26.663,26.6882,26.6546,26.6714,245600.0
2013-08-29 14:20:00,31.84,31.88,31.83,31.86,198800.0,26.6798,26.7133,26.6714,26.6965,198800.0
2013-08-29 14:30:00,31.86,31.89,31.85,31.87,107900.0,26.6965,26.7217,26.6882,26.7049,107900.0
2013-08-29 14:40:00,31.87,31.9,31.86,31.88,132000.0,26.7049,26.7301,26.6965,26.7133,132000.0
2013-08-29 14:50:00,31.88,31.89,31.88,31.88,126900.0,26.7133,26.7217,26.7133,26.7133,126900.0
2013-08-29 15:00:00,31.89,31.9,31.85,31.86,177900.0,26.7217,26.7301,26.6882,26.6965,177900.0
2013-08-29 15:10:00,31.86,31.9,31.85,31.87,230900.0,26.6965,26.7301,26.6882,26.7049,230900.0
2013-08-29 15:20:00,31.88,31.88,31.8,31.8,408200.0,26.7133,26.7133,26.6463,26.6463,408200.0
2013-08-29 15:30:00,31.8,31.81,31.75,31.77,346800.0,26.6463,26.6546,26.6044,26.6211,346800.0
2013-08-29 15:40:00,31.78,31.82,31.76,31.8,347100.0,26.6295,26.663,26.6128,26.6463,347100.0
2013-08-29 15:50:00,31.8,31.81,31.67,31.69,1906000.0,26.6463,26.6546,26.5373,26.5541,1906000.0
2013-08-30 09:30:00,31.74,31.86,31.72,31.83,532800.0,26.596,26.6965,26.5792,26.6714,532800.0
2013-08-30 09:40:00,31.84,32.01,31.82,31.96,547100.0,26.6798,26.8222,26.663,26.7803,547100.0
2013-08-30 09:50:00,31.95,32.07,31.94,32.07,465800.0,26.772,26.8725,26.7636,26.8725,465800.0
2013-08-30 10:00:00,32.06,32.07,31.96,31.99,476700.0,26.8641,26.8725,26.7803,26.8055,476700.0
2013-08-30 10:10:00,31.99,32.03,31.96,32.02,266800.0,26.8055,26.839,26.7803,26.8306,266800.0
2013-08-30 10:20:00,32.02,32.09,32.01,32.02,339000.0,26.8306,26.8893,26.8222,26.8306,339000.0
2013-08-30 10:30:00,32.02,32.02,31.95,31.98,252300.0,26.8306,26.8306,26.772,26.7971,252300.0
2013-08-30 10:40:00,31.98,31.98,31.88,31.94,292000.0,26.7971,26.7971,26.7133,26.7636,292000.0
2013-08-30 10:50:00,31.94,31.99,31.9,31.96,289700.0,26.7636,26.8055,26.7301,26.7803,289700.0
2013-08-30 11:00:00,31.96,32.0,31.93,31.97,267700.0,26.7803,26.8139,26.7552,26.7887,267700.0
2013-08-30 11:10:00,31.96,32.05,31.96,32.0,217400.0,26.7803,26.8558,26.7803,26.8139,217400.0
2013-08-30 11:20:00,32.01,32.06,32.0,32.0,212900.0,26.8222,26.8641,26.8139,26.8139,212900.0
2013-08-30 11:30:00,32.0,32.02,31.99,32.0,273500.0,26.8139,26.8306,26.8055,26.8139,273500.0
2013-08-30 11:40:00,32.0,32.09,31.99,32.09,228300.0,26.8139,26.8893,26.8055,26.8893,228300.0
2013-08-30 11:50:00,32.09,32.11,32.04,32.09,366700.0,26.8893,26.906,26.8474,26.8893,366700.0
2013-08-30 12:00:00,32.09,32.09,32.03,32.04,150100.0,26.8893,26.8893,26.839,26.8474,150100.0
2013-08-30 12:10:00,32.04,32.07,32.03,32.07,139100.0,26.8474,26.8725,26.839,26.8725,139100.0
2013-08-30 12:20:00,32.07,32.07,32.01,32.07,167900.0,26.8725,26.8725,26.8222,26.8725,167900.0
2013-08-30 12:30:00,32.07,32.07,32.0,32.0,132100.0,26.8725,26.8725,26.8139,26.8139,132100.0
2013-08-30 12:40:00,32.0,32.03,31.96,32.03,142200.0,26.8139,26.839,26.7803,26.839,142200.0
2013-08-30 12:50:00,32.02,32.04,32.0,32.03,114300.0,26.8306,26.8474,26.8139,26.839,114300.0
2013-08-30 13:00:00,32.02,32.03,31.92,31.92,225800.0,26.8306,26.839,26.7468,26.7468,225800.0
2013-08-30 13:10:00,31.93,32.07,31.9,32.04,327600.0,26.7552,26.8725,26.7301,26.8474,327600.0
2013-08-30 13:20:00,32.05,32.06,31.99,32.04,201700.0,26.8558,26.8641,26.8055,26.8474,201700.0
2013-08-30 13:30:00,32.04,32.04,32.01,32.04,142800.0,26.8474,26.8474,26.8222,26.8474,142800.0
2013-08-30 13:40:00,32.02,32.03,31.99,32.01,131500.0,26.8306,26.839,26.8055,26.8222,131500.0
2013-08-30 13:50:00,32.01,32.04,31.96,31.96,162500.0,26.8222,26.8474,26.7803,26.7803,162500.0
2013-08-30 14:00:00,31.96,31.97,31.92,31.92,172200.0,26.7803,26.7887,26.7468,26.7468,172200.0
2013-08-30 14:10:00,31.92,31.95,31.92,31.92,164200.0,26.7468,26.772,26.7468,26.7468,164200.0
2013-08-30 14:20:00,31.92,31.94,31.9,31.9,140300.0,26.7468,26.7636,26.7301,26.7301,140300.0
2013-08-30 14:30:00,31.9,31.97,31.9,31.95,237600.0,26.7301,26.7887,26.7301,26.772,237600.0
2013-08-30 14:40:00,31.95,31.98,31.94,31.98,183800.0,26.772,26.7971,26.7636,26.7971,183800.0
2013-08-30 14:50:00,31.98,32.02,31.97,32.02,202800.0,26.7971,26.8306,26.7887,26.8306,202800.0
2013-08-30 15:00:00,32.02,32.04,31.99,32.01,294600.0,26.8306,26.8474,26.8055,26.8222,294600.0
2013-08-30 15:10:00,32.01,32.02,31.96,31.96,308000.0,26.8222,26.8306,26.7803,26.7803,308000.0
2013-08-30 15:20:00,31.96,31.97,31.92,31.93,254100.0,26.7803,26.7887,26.7468,26.7552,254100.0
2013-08-30 15:30:00,31.93,31.93,31.87,31.87,344600.0,26.7552,26.7552,26.7049,26.7049,344600.0
2013-08-30 15:40:00,31.87,31.88,31.8,31.81,716000.0,26.7049,26.7133,26.6463,26.6546,716000.0
2013-08-30 15:50:00,31.81,31.87,31.71,31.82,1448100.0,26.6546,26.7049,26.5709,26.663,1448100.0
2013-09-03 09:30:00,32.17,32.3,32.16,32.3,1050300.0,26.9563,27.0652,26.9479,27.0652,1050300.0
2013-09-03 09:40:00,32.31,32.36,32.23,32.24,474000.0,27.0736,27.1155,27.0066,27.015,474000.0
2013-09-03 09:50:00,32.23,32.27,32.21,32.23,344500.0,27.0066,27.0401,26.9898,27.0066,344500.0
2013-09-03 10:00:00,32.23,32.34,32.22,32.3,600900.0,27.0066,27.0988,26.9982,27.0652,600900.0
2013-09-03 10:10:00,32.3,32.37,32.27,32.27,421800.0,27.0652,27.1239,27.0401,27.0401,421800.0
2013-09-03 10:20:00,32.27,32.29,32.16,32.17,638400.0,27.0401,27.0569,26.9479,26.9563,638400.0
2013-09-03 10:30:00,32.18,32.24,32.16,32.23,404800.0,26.9647,27.015,26.9479,27.0066,404800.0
2013-09-03 10:40:00,32.23,32.28,32.21,32.24,300600.0,27.0066,27.0485,26.9898,27.015,300600.0
2013-09-03 10:50:00,32.25,32.28,32.23,32.26,389000.0,27.0233,27.0485,27.0066,27.0317,389000.0
2013-09-03 11:00:00,32.26,32.3,32.26,32.28,185400.0,27.0317,27.0652,27.0317,27.0485,185400.0
2013-09-03 11:10:00,32.28,32.33,32.25,32.27,490600.0,27.0485,27.0904,27.0233,27.0401,490600.0
2013-09-03 11:20:00,32.26,32.28,32.11,32.12,347300.0,27.0317,27.0485,26.906,26.9144,347300.0
2013-09-03 11:30:00,32.12,32.16,32.05,32.08,399800.0,26.9144,26.9479,26.8558,26.8809,399800.0
2013-09-03 11:40:00,32.08,32.1,32.01,32.04,288000.0,26.8809,26.8976,26.8222,26.8474,288000.0
2013-09-03 11:50:00,32.05,32.06,32.02,32.02,143100.0,26.8558,26.8641,26.8306,26.8306,143100.0
2013-09-03 12:00:00,32.03,32.15,32.03,32.14,220400.0,26.839,26.9395,26.839,26.9312,220400.0
2013-09-03 12:10:00,32.15,32.15,32.08,32.09,177900.0,26.9395,26.9395,26.8809,26.8893,177900.0
2013-09-03 12:20:00,32.09,32.13,32.08,32.1,153700.0,26.8893,26.9228,26.8809,26.8976,153700.0
2013-09-03 12:30:00,32.1,32.12,32.09,32.11,121900.0,26.8976,26.9144,26.8893,26.906,121900.0
2013-09-03 12:40:00,32.11,32.11,31.99,31.99,175700.0,26.906,26.906,26.8055,26.8055,175700.0
2013-09-03 12:50:00,31.99,32.03,31.96,31.96,163700.0,26.8055,26.839,26.7803,26.7803,163700.0
2013-09-03 13:00:00,31.96,31.97,31.91,31.95,165500.0,26.7803,26.7887,26.7384,26.772,165500.0
2013-09-03 13:10:00,31.96,32.01,31.92,31.93,140100.0,26.7803,26.8222,26.7468,26.7552,140100.0
2013-09-03 13:20:00,31.93,31.95,31.9,31.93,191700.0,26.7552,26.772,26.7301,26.7552,191700.0
2013-09-03 13:30:00,31.94,31.95,31.91,31.92,152500.0,26.7636,26.772,26.7384,26.7468,152500.0
2013-09-03 13:40:00,31.91,31.93,31.83,31.83,262100.0,26.7384,26.7552,26.6714,26.6714,262100.0
2013-09-03 13:50:00,31.83,31.88,31.82,31.84,227400.0,26.6714,26.7133,26.663,26.6798,227400.0
2013-09-03 14:00:00,31.84,31.89,31.84,31.87,227300.0,26.6798,26.7217,26.6798,26.7049,227300.0
2013-09-03 14:10:00,31.89,31.96,31.89,31.94,184000.0,26.7217,26.7803,26.7217,26.7636,184000.0
2013-09-03 14:20:00,31.95,31.98,31.9,31.96,304100.0,26.772,26.7971,26.7301,26.7803,304100.0
2013-09-03 14:30:00,31.96,31.99,31.95,31.96,223200.0,26.7803,26.8055,26.772,26.7803,223200.0
2013-09-03 14:40:00,31.96,31.96,31.89,31.92,194200.0,26.7803,26.7803,26.7217,26.7468,194200.0
2013-09-03 14:50:00,31.93,31.98,31.9,31.98,244200.0,26.7552,26.7971,26.7301,26.7971,244200.0
2013-09-03 15:00:00,31.98,32.1,31.98,32.09,316000.0,26.7971,26.8976,26.7971,26.8893,316000.0
2013-09-03 15:10:00,32.09,32.09,32.06,32.08,228200.0,26.8893,26.8893,26.8641,26.8809,228200.0
2013-09-03 15:20:00,32.07,32.08,32.03,32.05,363800.0,26.8725,26.8809,26.839,26.8558,363800.0
2013-09-03 15:30:00,32.05,32.1,32.05,32.09,332000.0,26.8558,26.8976,26.8558,26.8893,332000.0
2013-09-03 15:40:00,32.1,32.12,32.01,32.02,685000.0,26.8976,26.9144,26.8222,26.8306,685000.0
2013-09-03 15:50:00,32.02,32.05,31.99,32.02,993200.0,26.8306,26.8558,26.8055,26.8306,993200.0
2013-09-04 09:30:00,32.01,32.13,31.96,32.0,778000.0,26.8222,26.9228,26.7803,26.8139,778000.0
2013-09-04 09:40:00,32.0,32.21,32.0,32.2,378900.0,26.8139,26.9898,26.8139,26.9814,378900.0
2013-09-04 09:50:00,32.2,32.23,32.13,32.14,430400.0,26.9814,27.0066,26.9228,26.9312,430400.0
2013-09-04 10:00:00,32.15,32.23,32.15,32.23,248500.0,26.9395,27.0066,26.9395,27.0066,248500.0
2013-09-04 10:10:00,32.24,32.33,32.23,32.33,411200.0,27.015,27.0904,27.0066,27.0904,411200.0
2013-09-04 10:20:00,32.33,32.4,32.31,32.37,319200.0,27.0904,27.149,27.0736,27.1239,319200.0
2013-09-04 10:30:00,32.36,32.38,32.34,32.38,329600.0,27.1155,27.1323,27.0988,27.1323,329600.0
2013-09-04 10:40:00,32.38,32.39,32.34,32.37,288700.0,27.1323,27.1406,27.0988,27.1239,288700.0
2013-09-04 10:50:00,32.37,32.4,32.36,32.4,153000.0,27.1239,27.149,27.1155,27.149,153000.0
2013-09-04 11:00:00,32.39,32.42,32.38,32.39,201200.0,27.1406,27.1658,27.1323,27.1406,201200.0
2013-09-04 11:10:00,32.39,32.41,32.38,32.39,175200.0,27.1406,27.1574,27.1323,27.1406,175200.0
2013-09-04 11:20:00,32.38,32.41,32.38,32.4,130200.0,27.1323,27.1574,27.1323,27.149,130200.0
2013-09-04 11:30:00,32.4,32.42,32.38,32.41,198500.0,27.149,27.1658,27.1323,27.1574,198500.0
2013-09-04 11:40:00,32.41,32.48,32.41,32.46,201300.0,27.1574,27.2161,27.1574,27.1993,201300.0
2013-09-04 11:50:00,32.46,32.48,32.43,32.43,226200.0,27.1993,27.2161,27.1742,27.1742,226200.0
2013-09-04 12:00:00,32.44,32.46,32.41,32.45,192400.0,27.1825,27.1993,27.1574,27.1909,192400.0
2013-09-04 12:10:00,32.45,32.45,32.35,32.35,197400.0,27.1909,27.1909,27.1071,27.1071,197400.0
2013-09-04 12:20:00,32.36,32.37,32.34,32.37,157100.0,27.1155,27.1239,27.0988,27.1239,157100.0
2013-09-04 12:30:00,32.38,32.39,32.35,32.38,131400.0,27.1323,27.1406,27.1071,27.1323,131400.0
2013-09-04 12:40:00,32.38,32.39,32.37,32.38,142700.0,27.1323,27.1406,27.1239,27.1323,142700.0
2013-09-04 12:50:00,32.39,32.39,32.36,32.38,137500.0,27.1406,27.1406,27.1155,27.1323,137500.0
2013-09-04 13:00:00,32.38,32.39,32.38,32.39,114800.0,27.1323,27.1406,27.1323,27.1406,114800.0
2013-09-04 13:10:00,32.38,32.44,32.38,32.44,135400.0,27.1323,27.1825,27.1323,27.1825,135400.0
2013-09-04 13:20:00,32.43,32.46,32.42,32.44,204200.0,27.1742,27.1993,27.1658,27.1825,204200.0
2013-09-04 13:30:00,32.43,32.48,32.4,32.47,455300.0,27.1742,27.2161,27.149,27.2077,455300.0
2013-09-04 13:40:00,32.48,32.49,32.43,32.44,180100.0,27.2161,27.2244,27.1742,27.1825,180100.0
2013-09-04 13:50:00,32.45,32.45,32.38,32.38,152700.0,27.1909,27.1909,27.1323,27.1323,152700.0
2013-09-04 14:00:00,32.38,32.42,32.38,32.38,179100.0,27.1323,27.1658,27.1323,27.1323,179100.0
2013-09-04 14:10:00,32.38,32.4,32.38,32.4,140200.0,27.1323,27.149,27.1323,27.149,140200.0
2013-09-04 14:20:00,32.4,32.41,32.39,32.39,113800.0,27.149,27.1574,27.1406,27.1406,113800.0
2013-09-04 14:30:00,32.4,32.4,32.38,32.4,152000.0,27.149,27.149,27.1323,27.149,152000.0
2013-09-04 14:40:00,32.39,32.42,32.39,32.4,153100.0,27.1406,27.1658,27.1406,27.149,153100.0
2013-09-04 14:50:00,32.41,32.42,32.39,32.39,149900.0,27.1574,27.1658,27.1406,27.1406,149900.0
2013-09-04 15:00:00,32.39,32.41,32.35,32.41,499600.0,27.1406,27.1574,27.1071,27.1574,499600.0
2013-09-04 15:10:00,32.4,32.41,32.38,32.4,252700.0,27.149,27.1574,27.1323,27.149,252700.0
2013-09-04 15:20:00,32.39,32.42,32.37,32.4,531000.0,27.1406,27.1658,27.1239,27.149,531000.0
2013-09-04 15:30:00,32.4,32.4,32.36,32.37,357900.0,27.149,27.149,27.1155,27.1239,357900.0
2013-09-04 15:40:00,32.37,32.45,32.36,32.43,488100.0,27.1239,27.1909,27.1155,27.1742,488100.0
2013-09-04 15:50:00,32.43,32.45,32.33,32.34,1274100.0,27.1742,27.1909,27.0904,27.0988,1274100.0
2013-09-05 09:30:00,32.33,32.42,32.18,32.42,583700.0,27.0904,27.1658,26.9647,27.1658,583700.0
2013-09-05 09:40:00,32.41,32.52,32.41,32.52,522600.0,27.1574,27.2496,27.1574,27.2496,522600.0
2013-09-05 09:50:00,32.52,32.52,32.38,32.4,341600.0,27.2496,27.2496,27.1323,27.149,341600.0
2013-09-05 10:00:00,32.4,32.42,32.37,32.4,288100.0,27.149,27.1658,27.1239,27.149,288100.0
2013-09-05 10:10:00,32.4,32.46,32.38,32.45,639200.0,27.149,27.1993,27.1323,27.1909,639200.0
2013-09-05 10:20:00,32.45,32.46,32.36,32.36,270000.0,27.1909,27.1993,27.1155,27.1155,270000.0
2013-09-05 10:30:00,32.36,32.37,32.27,32.3,242800.0,27.1155,27.1239,27.0401,27.0652,242800.0
2013-09-05 10:40:00,32.3,32.31,32.18,32.18,405400.0,27.0652,27.0736,26.9647,26.9647,405400.0
2013-09-05 10:50:00,32.18,32.26,32.16,32.17,201700.0,26.9647,27.0317,26.9479,26.9563,201700.0
2013-09-05 11:00:00,32.18,32.3,32.18,32.3,195900.0,26.9647,27.0652,26.9647,27.0652,195900.0
2013-09-05 11:10:00,32.31,32.38,32.3,32.35,240600.0,27.0736,27.1323,27.0652,27.1071,240600.0
2013-09-05 11:20:00,32.36,32.36,32.32,32.35,269000.0,27.1155,27.1155,27.082,27.1071,269000.0
2013-09-05 11:30:00,32.35,32.4,32.34,32.35,183200.0,27.1071,27.149,27.0988,27.1071,183200.0
2013-09-05 11:40:00,32.35,32.4,32.35,32.4,254200.0,27.1071,27.149,27.1071,27.149,254200.0
2013-09-05 11:50:00,32.4,32.43,32.39,32.43,154400.0,27.149,27.1742,27.1406,27.1742,154400.0
2013-09-05 12:00:00,32.42,32.42,32.39,32.39,257900.0,27.1658,27.1658,27.1406,27.1406,257900.0
2013-09-05 12:10:00,32.39,32.4,32.33,32.36,208900.0,27.1406,27.149,27.0904,27.1155,208900.0
2013-09-05 12:20:00,32.36,32.39,32.35,32.38,108600.0,27.1155,27.1406,27.1071,27.1323,108600.0
2013-09-05 12:30:00,32.38,32.38,32.35,32.36,135100.0,27.1323,27.1323,27.1071,27.1155,135100.0
2013-09-05 12:40:00,32.36,32.39,32.35,32.36,92100.0,27.1155,27.1406,27.1071,27.1155,92100.0
2013-09-05 12:50:00,32.36,32.38,32.35,32.35,124800.0,27.1155,27.1323,27.1071,27.1071,124800.0
2013-09-05 13:00:00,32.35,32.37,32.34,32.35,123500.0,27.1071,27.1239,27.0988,27.1071,123500.0
2013-09-05 13:10:00,32.35,32.37,32.34,32.35,77700.0,27.1071,27.1239,27.0988,27.1071,77700.0
2013-09-05 13:20:00,32.35,32.4,32.35,32.36,118200.0,27.1071,27.149,27.1071,27.1155,118200.0
2013-09-05 13:30:00,32.36,32.38,32.31,32.32,283600.0,27.1155,27.1323,27.0736,27.082,283600.0
2013-09-05 13:40:00,32.33,32.35,32.31,32.31,324800.0,27.0904,27.1071,27.0736,27.0736,324800.0
2013-09-05 13:50:00,32.31,32.32,32.28,32.29,243400.0,27.0736,27.082,27.0485,27.0569,243400.0
2013-09-05 14:00:00,32.29,32.3,32.27,32.29,95000.0,27.0569,27.0652,27.0401,27.0569,95000.0
2013-09-05 14:10:00,32.29,32.35,32.29,32.35,95900.0,27.0569,27.1071,27.0569,27.1071,95900.0
2013-09-05 14:20:00,32.35,32.38,32.34,32.36,114600.0,27.1071,27.1323,27.0988,27.1155,114600.0
2013-09-05 14:30:00,32.36,32.38,32.36,32.38,103200.0,27.1155,27.1323,27.1155,27.1323,103200.0
2013-09-05 14:40:00,32.38,32.4,32.37,32.4,237900.0,27.1323,27.149,27.1239,27.149,237900.0
2013-09-05 14:50:00,32.4,32.42,32.39,32.41,144900.0,27.149,27.1658,27.1406,27.1574,144900.0
2013-09-05 15:00:00,32.42,32.43,32.41,32.42,282500.0,27.1658,27.1742,27.1574,27.1658,282500.0
2013-09-05 15:10:00,32.41,32.42,32.35,32.37,259400.0,27.1574,27.1658,27.1071,27.1239,259400.0
2013-09-05 15:20:00,32.37,32.37,32.3,32.3,257400.0,27.1239,27.1239,27.0652,27.0652,257400.0
2013-09-05 15:30:00,32.3,32.32,32.27,32.3,295900.0,27.0652,27.082,27.0401,27.0652,295900.0
2013-09-05 15:40:00,32.3,32.31,32.29,32.3,264900.0,27.0652,27.0736,27.0569,27.0652,264900.0
2013-09-05 15:50:00,32.3,32.3,32.23,32.24,1024900.0,27.0652,27.0652,27.0066,27.015,1024900.0
2013-09-06 09:30:00,32.3,32.38,32.23,32.27,660700.0,27.0652,27.1323,27.0066,27.0401,660700.0
2013-09-06 09:40:00,32.27,32.27,32.01,32.05,723200.0,27.0401,27.0401,26.8222,26.8558,723200.0
2013-09-06 09:50:00,32.05,32.09,32.01,32.03,430800.0,26.8558,26.8893,26.8222,26.839,430800.0
2013-09-06 10:00:00,32.02,32.03,31.85,32.02,537000.0,26.8306,26.839,26.6882,26.8306,537000.0
2013-09-06 10:10:00,32.02,32.14,32.0,32.13,608100.0,26.8306,26.9312,26.8139,26.9228,608100.0
2013-09-06 10:20:00,32.13,32.19,32.12,32.13,410300.0,26.9228,26.9731,26.9144,26.9228,410300.0
2013-09-06 10:30:00,32.13,32.15,32.03,32.03,215200.0,26.9228,26.9395,26.839,26.839,215200.0
2013-09-06 10:40:00,32.03,32.2,32.02,32.19,268000.0,26.839,26.9814,26.8306,26.9731,268000.0
2013-09-06 10:50:00,32.19,32.24,32.17,32.22,208400.0,26.9731,27.015,26.9563,26.9982,208400.0
2013-09-06 11:00:00,32.22,32.26,32.19,32.19,237200.0,26.9982,27.0317,26.9731,26.9731,237200.0
2013-09-06 11:10:00,32.2,32.25,32.2,32.21,314100.0,26.9814,27.0233,26.9814,26.9898,314100.0
2013-09-06 11:20:00,32.22,32.25,32.19,32.24,227200.0,26.9982,27.0233,26.9731,27.015,227200.0
2013-09-06 11:30:00,32.25,32.27,32.21,32.26,164200.0,27.0233,27.0401,26.9898,27.0317,164200.0
2013-09-06 11:40:00,32.26,32.27,32.2,32.2,179400.0,27.0317,27.0401,26.9814,26.9814,179400.0
2013-09-06 11:50:00,32.2,32.21,32.17,32.18,102100.0,26.9814,26.9898,26.9563,26.9647,102100.0
2013-09-06 12:00:00,32.18,32.26,32.18,32.22,229000.0,26.9647,27.0317,26.9647,26.9982,229000.0
2013-09-06 12:10:00,32.22,32.23,32.21,32.22,126000.0,26.9982,27.0066,26.9898,26.9982,126000.0
2013-09-06 12:20:00,32.21,32.24,32.2,32.23,143900.0,26.9898,27.015,26.9814,27.0066,143900.0
2013-09-06 12:30:00,32.23,32.27,32.23,32.23,328600.0,27.0066,27.0401,27.0066,27.0066,328600.0
2013-09-06 12:40:00,32.23,32.24,32.19,32.2,168400.0,27.0066,27.015,26.9731,26.9814,168400.0
2013-09-06 12:50:00,32.19,32.26,32.19,32.22,203300.0,26.9731,27.0317,26.9731,26.9982,203300.0
2013-09-06 13:00:00,32.22,32.23,32.21,32.23,134000.0,26.9982,27.0066,26.9898,27.0066,134000.0
2013-09-06 13:10:00,32.23,32.25,32.21,32.22,135000.0,27.0066,27.0233,26.9898,26.9982,135000.0
2013-09-06 13:20:00,32.22,32.24,32.2,32.23,185800.0,26.9982,27.015,26.9814,27.0066,185800.0
2013-09-06 13:30:00,32.24,32.27,32.22,32.27,149900.0,27.015,27.0401,26.9982,27.0401,149900.0
2013-09-06 13:40:00,32.27,32.34,32.26,32.33,170800.0,27.0401,27.0988,27.0317,27.0904,170800.0
2013-09-06 13:50:00,32.34,32.38,32.33,32.38,184100.0,27.0988,27.1323,27.0904,27.1323,184100.0
2013-09-06 14:00:00,32.38,32.46,32.37,32.44,467400.0,27.1323,27.1993,27.1239,27.1825,467400.0
2013-09-06 14:10:00,32.45,32.45,32.39,32.4,204200.0,27.1909,27.1909,27.1406,27.149,204200.0
2013-09-06 14:20:00,32.41,32.41,32.39,32.4,155000.0,27.1574,27.1574,27.1406,27.149,155000.0
2013-09-06 14:30:00,32.4,32.41,32.38,32.4,172000.0,27.149,27.1574,27.1323,27.149,172000.0
2013-09-06 14:40:00,32.4,32.4,32.34,32.35,269300.0,27.149,27.149,27.0988,27.1071,269300.0
2013-09-06 14:50:00,32.35,32.39,32.34,32.35,243500.0,27.1071,27.1406,27.0988,27.1071,243500.0
2013-09-06 15:00:00,32.35,32.38,32.28,32.3,300400.0,27.1071,27.1323,27.0485,27.0652,300400.0
2013-09-06 15:10:00,32.3,32.31,32.26,32.31,391600.0,27.0652,27.0736,27.0317,27.0736,391600.0
2013-09-06 15:20:00,32.31,32.33,32.3,32.31,212100.0,27.0736,27.0904,27.0652,27.0736,212100.0
2013-09-06 15:30:00,32.31,32.35,32.27,32.3,448100.0,27.0736,27.1071,27.0401,27.0652,448100.0
2013-09-06 15:40:00,32.3,32.34,32.21,32.22,497100.0,27.0652,27.0988,26.9898,26.9982,497100.0
2013-09-06 15:50:00,32.21,32.23,32.17,32.21,831100.0,26.9898,27.0066,26.9563,26.9898,831100.0
2013-09-09 09:30:00,32.25,32.48,32.25,32.36,425100.0,27.0233,27.2161,27.0233,27.1155,425100.0
2013-09-09 09:40:00,32.36,32.5,32.35,32.49,259200.0,27.1155,27.2328,27.1071,27.2244,259200.0
2013-09-09 09:50:00,32.48,32.55,32.46,32.54,285800.0,27.2161,27.2747,27.1993,27.2663,285800.0
2013-09-09 10:00:00,32.54,32.6,32.53,32.56,439000.0,27.2663,27.3166,27.258,27.2831,439000.0
2013-09-09 10:10:00,32.55,32.62,32.54,32.56,420800.0,27.2747,27.3334,27.2663,27.2831,420800.0
2013-09-09 10:20:00,32.57,32.62,32.55,32.59,258000.0,27.2915,27.3334,27.2747,27.3082,258000.0
2013-09-09 10:30:00,32.59,32.64,32.57,32.63,326200.0,27.3082,27.3501,27.2915,27.3418,326200.0
2013-09-09 10:40:00,32.62,32.63,32.55,32.56,249700.0,27.3334,27.3418,27.2747,27.2831,249700.0
2013-09-09 10:50:00,32.55,32.6,32.54,32.6,228400.0,27.2747,27.3166,27.2663,27.3166,228400.0
2013-09-09 11:00:00,32.6,32.65,32.59,32.64,265100.0,27.3166,27.3585,27.3082,27.3501,265100.0
2013-09-09 11:10:00,32.64,32.66,32.62,32.66,298900.0,27.3501,27.3669,27.3334,27.3669,298900.0
2013-09-09 11:20:00,32.66,32.69,32.65,32.66,330600.0,27.3669,27.392,27.3585,27.3669,330600.0
2013-09-09 11:30:00,32.67,32.68,32.63,32.68,229400.0,27.3753,27.3836,27.3418,27.3836,229400.0
2013-09-09 11:40:00,32.69,32.7,32.67,32.7,196600.0,27.392,27.4004,27.3753,27.4004,196600.0
2013-09-09 11:50:00,32.7,32.72,32.61,32.63,234300.0,27.4004,27.4172,27.325,27.3418,234300.0
2013-09-09 12:00:00,32.63,32.65,32.61,32.62,120500.0,27.3418,27.3585,27.325,27.3334,120500.0
2013-09-09 12:10:00,32.62,32.69,32.61,32.69,171400.0,27.3334,27.392,27.325,27.392,171400.0
2013-09-09 12:20:00,32.69,32.72,32.68,32.72,185700.0,27.392,27.4172,27.3836,27.4172,185700.0
2013-09-09 12:30:00,32.72,32.73,32.69,32.7,186300.0,27.4172,27.4255,27.392,27.4004,186300.0
2013-09-09 12:40:00,32.7,32.74,32.7,32.73,142200.0,27.4004,27.4339,27.4004,27.4255,142200.0
2013-09-09 12:50:00,32.74,32.74,32.7,32.72,148100.0,27.4339,27.4339,27.4004,27.4172,148100.0
2013-09-09 13:00:00,32.72,32.73,32.69,32.72,185300.0,27.4172,27.4255,27.392,27.4172,185300.0
2013-09-09 13:10:00,32.73,32.74,32.7,32.71,105000.0,27.4255,27.4339,27.4004,27.4088,105000.0
2013-09-09 13:20:00,32.7,32.71,32.66,32.66,165800.0,27.4004,27.4088,27.3669,27.3669,165800.0
2013-09-09 13:30:00,32.66,32.7,32.66,32.67,172400.0,27.3669,27.4004,27.3669,27.3753,172400.0
2013-09-09 13:40:00,32.67,32.7,32.67,32.69,136100.0,27.3753,27.4004,27.3753,27.392,136100.0
2013-09-09 13:50:00,32.69,32.74,32.69,32.73,219800.0,27.392,27.4339,27.392,27.4255,219800.0
2013-09-09 14:00:00,32.74,32.75,32.72,32.74,234700.0,27.4339,27.4423,27.4172,27.4339,234700.0
2013-09-09 14:10:00,32.74,32.81,32.73,32.8,315200.0,27.4339,27.4926,27.4255,27.4842,315200.0
2013-09-09 14:20:00,32.8,32.88,32.8,32.86,305200.0,27.4842,27.5512,27.4842,27.5345,305200.0
2013-09-09 14:30:00,32.86,32.89,32.84,32.85,386900.0,27.5345,27.5596,27.5177,27.5261,386900.0
2013-09-09 14:40:00,32.85,32.85,32.81,32.81,126700.0,27.5261,27.5261,27.4926,27.4926,126700.0
2013-09-09 14:50:00,32.82,32.82,32.78,32.78,176300.0,27.501,27.501,27.4674,27.4674,176300.0
2013-09-09 15:00:00,32.79,32.79,32.76,32.78,254000.0,27.4758,27.4758,27.4507,27.4674,254000.0
2013-09-09 15:10:00,32.77,32.83,32.77,32.83,219600.0,27.4591,27.5093,27.4591,27.5093,219600.0
2013-09-09 15:20:00,32.83,32.83,32.79,32.79,250300.0,27.5093,27.5093,27.4758,27.4758,250300.0
2013-09-09 15:30:00,32.79,32.8,32.75,32.8,290600.0,27.4758,27.4842,27.4423,27.4842,290600.0
2013-09-09 15:40:00,32.8,32.81,32.76,32.77,469100.0,27.4842,27.4926,27.4507,27.4591,469100.0
2013-09-09 15:50:00,32.77,32.79,32.73,32.77,966800.0,27.4591,27.4758,27.4255,27.4591,966800.0
2013-09-10 09:30:00,32.79,32.99,32.79,32.88,1316400.0,27.4758,27.6434,27.4758,27.5512,1316400.0
2013-09-10 09:40:00,32.88,32.96,32.77,32.89,627100.0,27.5512,27.6183,27.4591,27.5596,627100.0
2013-09-10 09:50:00,32.89,32.92,32.85,32.87,231400.0,27.5596,27.5848,27.5261,27.5429,231400.0
2013-09-10 10:00:00,32.88,32.94,32.83,32.94,323400.0,27.5512,27.6015,27.5093,27.6015,323400.0
2013-09-10 10:10:00,32.93,32.95,32.89,32.93,310300.0,27.5931,27.6099,27.5596,27.5931,310300.0
2013-09-10 10:20:00,32.94,32.98,32.91,32.97,367600.0,27.6015,27.635,27.5764,27.6267,367600.0
2013-09-10 10:30:00,32.97,32.98,32.88,32.88,262000.0,27.6267,27.635,27.5512,27.5512,262000.0
2013-09-10 10:40:00,32.88,32.94,32.85,32.92,362800.0,27.5512,27.6015,27.5261,27.5848,362800.0
2013-09-10 10:50:00,32.92,32.95,32.91,32.92,184700.0,27.5848,27.6099,27.5764,27.5848,184700.0
2013-09-10 11:00:00,32.92,32.98,32.92,32.97,173100.0,27.5848,27.635,27.5848,27.6267,173100.0
2013-09-10 11:10:00,32.98,32.98,32.87,32.88,359300.0,27.635,27.635,27.5429,27.5512,359300.0
2013-09-10 11:20:00,32.87,32.94,32.86,32.94,888900.0,27.5429,27.6015,27.5345,27.6015,888900.0
2013-09-10 11:30:00,32.94,32.97,32.92,32.96,473100.0,27.6015,27.6267,27.5848,27.6183,473100.0
2013-09-10 11:40:00,32.96,32.98,32.91,32.94,192800.0,27.6183,27.635,27.5764,27.6015,192800.0
2013-09-10 11:50:00,32.94,32.97,32.93,32.96,281000.0,27.6015,27.6267,27.5931,27.6183,281000.0
2013-09-10 12:00:00,32.96,32.97,32.87,32.87,492800.0,27.6183,27.6267,27.5429,27.5429,492800.0
2013-09-10 12:10:00,32.87,32.88,32.84,32.84,186700.0,27.5429,27.5512,27.5177,27.5177,186700.0
2013-09-10 12:20:00,32.84,32.84,32.79,32.8,370300.0,27.5177,27.5177,27.4758,27.4842,370300.0
2013-09-10 12:30:00,32.8,32.82,32.78,32.79,256700.0,27.4842,27.501,27.4674,27.4758,256700.0
2013-09-10 12:40:00,32.78,32.79,32.75,32.75,234900.0,27.4674,27.4758,27.4423,27.4423,234900.0
2013-09-10 12:50:00,32.75,32.82,32.75,32.82,209800.0,27.4423,27.501,27.4423,27.501,209800.0
2013-09-10 13:00:00,32.82,32.83,32.79,32.8,147600.0,27.501,27.5093,27.4758,27.4842,147600.0
2013-09-10 13:10:00,32.8,32.85,32.78,32.84,157600.0,27.4842,27.5261,27.4674,27.5177,157600.0
2013-09-10 13:20:00,32.85,32.93,32.84,32.93,197900.0,27.5261,27.5931,27.5177,27.5931,197900.0
2013-09-10 13:30:00,32.92,32.97,32.92,32.94,218300.0,27.5848,27.6267,27.5848,27.6015,218300.0
2013-09-10 13:40:00,32.95,32.98,32.94,32.94,173200.0,27.6099,27.635,27.6015,27.6015,173200.0
2013-09-10 13:50:00,32.95,32.96,32.93,32.93,128800.0,27.6099,27.6183,27.5931,27.5931,128800.0
2013-09-10 14:00:00,32.94,32.94,32.87,32.87,231300.0,27.6015,27.6015,27.5429,27.5429,231300.0
2013-09-10 14:10:00,32.87,32.87,32.82,32.83,300700.0,27.5429,27.5429,27.501,27.5093,300700.0
2013-09-10 14:20:00,32.83,32.86,32.82,32.86,213200.0,27.5093,27.5345,27.501,27.5345,213200.0
2013-09-10 14:30:00,32.86,32.86,32.77,32.8,493300.0,27.5345,27.5345,27.4591,27.4842,493300.0
2013-09-10 14:40:00,32.81,32.85,32.8,32.84,174500.0,27.4926,27.5261,27.4842,27.5177,174500.0
2013-09-10 14:50:00,32.84,32.87,32.83,32.87,333100.0,27.5177,27.5429,27.5093,27.5429,333100.0
2013-09-10 15:00:00,32.87,32.88,32.84,32.84,236100.0,27.5429,27.5512,27.5177,27.5177,236100.0
2013-09-10 15:10:00,32.84,32.86,32.82,32.83,320100.0,27.5177,27.5345,27.501,27.5093,320100.0
2013-09-10 15:20:00,32.83,32.86,32.83,32.86,263900.0,27.5093,27.5345,27.5093,27.5345,263900.0
2013-09-10 15:30:00,32.85,32.92,32.85,32.91,492100.0,27.5261,27.5848,27.5261,27.5764,492100.0
2013-09-10 15:40:00,32.91,32.93,32.86,32.87,706900.0,27.5764,27.5931,27.5345,27.5429,706900.0
2013-09-10 15:50:00,32.86,32.89,32.84,32.89,981100.0,27.5345,27.5596,27.5177,27.5596,981100.0
2013-09-11 09:30:00,32.87,32.95,32.74,32.83,782400.0,27.5429,27.6099,27.4339,27.5093,782400.0
2013-09-11 09:40:00,32.82,32.94,32.77,32.9,525300.0,27.501,27.6015,27.4591,27.568,525300.0
2013-09-11 09:50:00,32.9,32.94,32.86,32.9,432400.0,27.568,27.6015,27.5345,27.568,432400.0
2013-09-11 10:00:00,32.9,32.92,32.84,32.85,679700.0,27.568,27.5848,27.5177,27.5261,679700.0
2013-09-11 10:10:00,32.86,32.9,32.83,32.86,296600.0,27.5345,27.568,27.5093,27.5345,296600.0
2013-09-11 10:20:00,32.86,32.91,32.81,32.81,407200.0,27.5345,27.5764,27.4926,27.4926,407200.0
2013-09-11 10:30:00,32.81,32.9,32.74,32.87,675600.0,27.4926,27.568,27.4339,27.5429,675600.0
2013-09-11 10:40:00,32.87,32.91,32.76,32.81,551500.0,27.5429,27.5764,27.4507,27.4926,551500.0
2013-09-11 10:50:00,32.82,32.91,32.81,32.91,382000.0,27.501,27.5764,27.4926,27.5764,382000.0
2013-09-11 11:00:00,32.92,33.0,32.92,32.99,699300.0,27.5848,27.6518,27.5848,27.6434,699300.0
2013-09-11 11:10:00,32.99,33.05,32.98,33.02,613000.0,27.6434,27.6937,27.635,27.6685,613000.0
2013-09-11 11:20:00,33.02,33.08,33.02,33.07,328100.0,27.6685,27.7188,27.6685,27.7104,328100.0
2013-09-11 11:30:00,33.07,33.14,33.05,33.08,402300.0,27.7104,27.7691,27.6937,27.7188,402300.0
2013-09-11 11:40:00,33.08,33.09,32.9,32.91,495700.0,27.7188,27.7272,27.568,27.5764,495700.0
2013-09-11 11:50:00,32.91,32.95,32.89,32.94,263700.0,27.5764,27.6099,27.5596,27.6015,263700.0
2013-09-11 12:00:00,32.95,33.05,32.94,33.05,220600.0,27.6099,27.6937,27.6015,27.6937,220600.0
2013-09-11 12:10:00,33.05,33.14,33.04,33.14,217800.0,27.6937,27.7691,27.6853,27.7691,217800.0
2013-09-11 12:20:00,33.14,33.16,33.07,33.11,277600.0,27.7691,27.7859,27.7104,27.744,277600.0
2013-09-11 12:30:00,33.11,33.13,33.07,33.12,203500.0,27.744,27.7607,27.7104,27.7523,203500.0
2013-09-11 12:40:00,33.12,33.14,33.06,33.12,251100.0,27.7523,27.7691,27.7021,27.7523,251100.0
2013-09-11 12:50:00,33.11,33.15,33.11,33.13,226800.0,27.744,27.7775,27.744,27.7607,226800.0
2013-09-11 13:00:00,33.14,33.18,33.12,33.17,260300.0,27.7691,27.8026,27.7523,27.7942,260300.0
2013-09-11 13:10:00,33.17,33.2,33.17,33.19,180300.0,27.7942,27.8194,27.7942,27.811,180300.0
2013-09-11 13:20:00,33.19,33.2,33.16,33.16,128300.0,27.811,27.8194,27.7859,27.7859,128300.0
2013-09-11 13:30:00,33.16,33.21,33.16,33.2,321800.0,27.7859,27.8278,27.7859,27.8194,321800.0
2013-09-11 13:40:00,33.2,33.23,33.12,33.13,576200.0,27.8194,27.8445,27.7523,27.7607,576200.0
2013-09-11 13:50:00,33.14,33.14,33.05,33.12,489900.0,27.7691,27.7691,27.6937,27.7523,489900.0
2013-09-11 14:00:00,33.12,33.13,33.07,33.09,266100.0,27.7523,27.7607,27.7104,27.7272,266100.0
2013-09-11 14:10:00,33.1,33.11,33.05,33.05,334000.0,27.7356,27.744,27.6937,27.6937,334000.0
2013-09-11 14:20:00,33.05,33.13,33.04,33.11,345800.0,27.6937,27.7607,27.6853,27.744,345800.0
2013-09-11 14:30:00,33.11,33.13,33.05,33.06,458400.0,27.744,27.7607,27.6937,27.7021,458400.0
2013-09-11 14:40:00,33.05,33.07,33.01,33.02,343800.0,27.6937,27.7104,27.6602,27.6685,343800.0
2013-09-11 14:50:00,33.02,33.05,32.98,33.01,308200.0,27.6685,27.6937,27.635,27.6602,308200.0
2013-09-11 15:00:00,33.01,33.05,32.99,32.99,590000.0,27.6602,27.6937,27.6434,27.6434,590000.0
2013-09-11 15:10:00,32.98,33.04,32.98,33.01,356300.0,27.635,27.6853,27.635,27.6602,356300.0
2013-09-11 15:20:00,33.01,33.01,32.94,32.94,601600.0,27.6602,27.6602,27.6015,27.6015,601600.0
2013-09-11 15:30:00,32.94,33.02,32.94,33.02,437900.0,27.6015,27.6685,27.6015,27.6685,437900.0
2013-09-11 15:40:00,33.02,33.08,33.0,33.02,917300.0,27.6685,27.7188,27.6518,27.6685,917300.0
2013-09-11 15:50:00,33.03,33.08,32.99,32.99,2089200.0,27.6769,27.7188,27.6434,27.6434,2089200.0
2013-09-12 09:30:00,33.01,33.07,32.92,32.93,783100.0,27.6602,27.7104,27.5848,27.5931,783100.0
2013-09-12 09:40:00,32.93,32.96,32.86,32.9,381000.0,27.5931,27.6183,27.5345,27.568,381000.0
2013-09-12 09:50:00,32.9,32.93,32.83,32.9,560300.0,27.568,27.5931,27.5093,27.568,560300.0
2013-09-12 10:00:00,32.91,33.01,32.9,32.94,803200.0,27.5764,27.6602,27.568,27.6015,803200.0
2013-09-12 10:10:00,32.95,32.96,32.81,32.81,439900.0,27.6099,27.6183,27.4926,27.4926,439900.0
2013-09-12 10:20:00,32.82,32.86,32.81,32.86,430000.0,27.501,27.5345,27.4926,27.5345,430000.0
2013-09-12 10:30:00,32.86,32.88,32.81,32.87,414800.0,27.5345,27.5512,27.4926,27.5429,414800.0
2013-09-12 10:40:00,32.87,32.93,32.86,32.91,336700.0,27.5429,27.5931,27.5345,27.5764,336700.0
2013-09-12 10:50:00,32.91,32.92,32.88,32.89,250500.0,27.5764,27.5848,27.5512,27.5596,250500.0
2013-09-12 11:00:00,32.9,32.92,32.87,32.88,251800.0,27.568,27.5848,27.5429,27.5512,251800.0
2013-09-12 11:10:00,32.87,32.88,32.82,32.82,184200.0,27.5429,27.5512,27.501,27.501,184200.0
2013-09-12 11:20:00,32.82,32.86,32.82,32.84,343900.0,27.501,27.5345,27.501,27.5177,343900.0
2013-09-12 11:30:00,32.84,32.89,32.78,32.78,286200.0,27.5177,27.5596,27.4674,27.4674,286200.0
2013-09-12 11:40:00,32.78,32.84,32.78,32.83,232300.0,27.4674,27.5177,27.4674,27.5093,232300.0
2013-09-12 11:50:00,32.84,32.87,32.81,32.84,326400.0,27.5177,27.5429,27.4926,27.5177,326400.0
2013-09-12 12:00:00,32.84,32.85,32.78,32.81,313600.0,27.5177,27.5261,27.4674,27.4926,313600.0
2013-09-12 12:10:00,32.81,32.85,32.79,32.85,246400.0,27.4926,27.5261,27.4758,27.5261,246400.0
2013-09-12 12:20:00,32.85,32.85,32.82,32.84,136200.0,27.5261,27.5261,27.501,27.5177,136200.0
2013-09-12 12:30:00,32.84,32.88,32.83,32.87,202900.0,27.5177,27.5512,27.5093,27.5429,202900.0
2013-09-12 12:40:00,32.88,32.89,32.86,32.87,186700.0,27.5512,27.5596,27.5345,27.5429,186700.0
2013-09-12 12:50:00,32.87,32.91,32.85,32.9,148900.0,27.5429,27.5764,27.5261,27.568,148900.0
2013-09-12 13:00:00,32.9,32.95,32.89,32.95,275900.0,27.568,27.6099,27.5596,27.6099,275900.0
2013-09-12 13:10:00,32.95,32.96,32.9,32.95,353800.0,27.6099,27.6183,27.568,27.6099,353800.0
2013-09-12 13:20:00,32.95,33.11,32.95,33.07,756200.0,27.6099,27.744,27.6099,27.7104,756200.0
2013-09-12 13:30:00,33.08,33.08,32.99,33.01,258500.0,27.7188,27.7188,27.6434,27.6602,258500.0
2013-09-12 13:40:00,33.02,33.03,32.94,32.95,595500.0,27.6685,27.6769,27.6015,27.6099,595500.0
2013-09-12 13:50:00,32.95,32.96,32.89,32.9,482600.0,27.6099,27.6183,27.5596,27.568,482600.0
2013-09-12 14:00:00,32.89,32.9,32.84,32.89,459100.0,27.5596,27.568,27.5177,27.5596,459100.0
2013-09-12 14:10:00,32.89,32.93,32.88,32.91,226900.0,27.5596,27.5931,27.5512,27.5764,226900.0
2013-09-12 14:20:00,32.92,32.94,32.91,32.94,132200.0,27.5848,27.6015,27.5764,27.6015,132200.0
2013-09-12 14:30:00,32.94,32.94,32.84,32.85,314900.0,27.6015,27.6015,27.5177,27.5261,314900.0
2013-09-12 14:40:00,32.84,32.9,32.83,32.9,224900.0,27.5177,27.568,27.5093,27.568,224900.0
2013-09-12 14:50:00,32.9,32.95,32.89,32.93,172500.0,27.568,27.6099,27.5596,27.5931,172500.0
2013-09-12 15:00:00,32.93,32.93,32.87,32.87,234200.0,27.5931,27.5931,27.5429,27.5429,234200.0
2013-09-12 15:10:00,32.87,32.91,32.87,32.9,211800.0,27.5429,27.5764,27.5429,27.568,211800.0
2013-09-12 15:20:00,32.91,32.94,32.89,32.93,271600.0,27.5764,27.6015,27.5596,27.5931,271600.0
2013-09-12 15:30:00,32.93,32.94,32.9,32.94,414200.0,27.5931,27.6015,27.568,27.6015,414200.0
2013-09-12 15:40:00,32.94,32.94,32.85,32.86,541700.0,27.6015,27.6015,27.5261,27.5345,541700.0
2013-09-12 15:50:00,32.85,32.86,32.75,32.8,2101900.0,27.5261,27.5345,27.4423,27.4842,2101900.0
2013-09-13 09:30:00,32.84,32.87,32.6,32.65,617100.0,27.5177,27.5429,27.3166,27.3585,617100.0
2013-09-13 09:40:00,32.65,32.7,32.52,32.62,857400.0,27.3585,27.4004,27.2496,27.3334,857400.0
2013-09-13 09:50:00,32.62,32.81,32.61,32.78,318600.0,27.3334,27.4926,27.325,27.4674,318600.0
2013-09-13 10:00:00,32.8,32.8,32.63,32.64,363900.0,27.4842,27.4842,27.3418,27.3501,363900.0
2013-09-13 10:10:00,32.64,32.68,32.6,32.61,536400.0,27.3501,27.3836,27.3166,27.325,536400.0
2013-09-13 10:20:00,32.61,32.65,32.6,32.63,328500.0,27.325,27.3585,27.3166,27.3418,328500.0
2013-09-13 10:30:00,32.64,32.68,32.62,32.64,420600.0,27.3501,27.3836,27.3334,27.3501,420600.0
2013-09-13 10:40:00,32.64,32.65,32.55,32.59,789700.0,27.3501,27.3585,27.2747,27.3082,789700.0
2013-09-13 10:50:00,32.58,32.63,32.55,32.58,544000.0,27.2999,27.3418,27.2747,27.2999,544000.0
2013-09-13 11:00:00,32.59,32.61,32.58,32.58,187000.0,27.3082,27.325,27.2999,27.2999,187000.0
2013-09-13 11:10:00,32.58,32.62,32.58,32.61,544900.0,27.2999,27.3334,27.2999,27.325,544900.0
2013-09-13 11:20:00,32.62,32.68,32.62,32.68,320600.0,27.3334,27.3836,27.3334,27.3836,320600.0
2013-09-13 11:30:00,32.67,32.7,32.66,32.68,170000.0,27.3753,27.4004,27.3669,27.3836,170000.0
2013-09-13 11:40:00,32.68,32.69,32.65,32.68,168300.0,27.3836,27.392,27.3585,27.3836,168300.0
2013-09-13 11:50:00,32.68,32.7,32.68,32.69,145200.0,27.3836,27.4004,27.3836,27.392,145200.0
2013-09-13 12:00:00,32.69,32.7,32.64,32.66,331000.0,27.392,27.4004,27.3501,27.3669,331000.0
2013-09-13 12:10:00,32.67,32.7,32.66,32.68,262400.0,27.3753,27.4004,27.3669,27.3836,262400.0
2013-09-13 12:20:00,32.68,32.7,32.67,32.69,326200.0,27.3836,27.4004,27.3753,27.392,326200.0
2013-09-13 12:30:00,32.69,32.69,32.64,32.64,474800.0,27.392,27.392,27.3501,27.3501,474800.0
2013-09-13 12:40:00,32.64,32.67,32.64,32.66,113700.0,27.3501,27.3753,27.3501,27.3669,113700.0
2013-09-13 12:50:00,32.66,32.67,32.65,32.67,68800.0,27.3669,27.3753,27.3585,27.3753,68800.0
2013-09-13 13:00:00,32.67,32.67,32.64,32.65,180900.0,27.3753,27.3753,27.3501,27.3585,180900.0
2013-09-13 13:10:00,32.65,32.65,32.61,32.62,196700.0,27.3585,27.3585,27.325,27.3334,196700.0
2013-09-13 13:20:00,32.62,32.65,32.61,32.65,351100.0,27.3334,27.3585,27.325,27.3585,351100.0
2013-09-13 13:30:00,32.65,32.65,32.63,32.64,88000.0,27.3585,27.3585,27.3418,27.3501,88000.0
2013-09-13 13:40:00,32.63,32.65,32.6,32.6,359200.0,27.3418,27.3585,27.3166,27.3166,359200.0
2013-09-13 13:50:00,32.61,32.64,32.6,32.63,157100.0,27.325,27.3501,27.3166,27.3418,157100.0
2013-09-13 14:00:00,32.63,32.66,32.62,32.62,544100.0,27.3418,27.3669,27.3334,27.3334,544100.0
2013-09-13 14:10:00,32.62,32.63,32.56,32.57,472400.0,27.3334,27.3418,27.2831,27.2915,472400.0
2013-09-13 14:20:00,32.56,32.56,32.52,32.53,277200.0,27.2831,27.2831,27.2496,27.258,277200.0
2013-09-13 14:30:00,32.53,32.56,32.53,32.54,272000.0,27.258,27.2831,27.258,27.2663,272000.0
2013-09-13 14:40:00,32.54,32.54,32.53,32.53,139000.0,27.2663,27.2663,27.258,27.258,139000.0
2013-09-13 14:50:00,32.53,32.55,32.49,32.51,563400.0,27.258,27.2747,27.2244,27.2412,563400.0
2013-09-13 15:00:00,32.52,32.62,32.51,32.59,306500.0,27.2496,27.3334,27.2412,27.3082,306500.0
2013-09-13 15:10:00,32.59,32.6,32.49,32.5,618100.0,27.3082,27.3166,27.2244,27.2328,618100.0
2013-09-13 15:20:00,32.51,32.51,32.43,32.45,533900.0,27.2412,27.2412,27.1742,27.1909,533900.0
2013-09-13 15:30:00,32.44,32.48,32.44,32.45,512200.0,27.1825,27.2161,27.1825,27.1909,512200.0
2013-09-13 15:40:00,32.46,32.46,32.39,32.42,791700.0,27.1993,27.1993,27.1406,27.1658,791700.0
2013-09-13 15:50:00,32.41,32.45,32.35,32.45,1822800.0,27.1574,27.1909,27.1071,27.1909,1822800.0
2013-09-16 09:30:00,32.84,32.93,32.83,32.91,1520600.0,27.5177,27.5931,27.5093,27.5764,1520600.0
2013-09-16 09:40:00,32.91,32.92,32.83,32.87,849000.0,27.5764,27.5848,27.5093,27.5429,849000.0
2013-09-16 09:50:00,32.88,32.9,32.78,32.86,1094200.0,27.5512,27.568,27.4674,27.5345,1094200.0
2013-09-16 10:00:00,32.85,32.9,32.8,32.87,690000.0,27.5261,27.568,27.4842,27.5429,690000.0
2013-09-16 10:10:00,32.87,33.01,32.87,32.99,1026800.0,27.5429,27.6602,27.5429,27.6434,1026800.0
2013-09-16 10:20:00,32.99,33.15,32.99,33.15,1432400.0,27.6434,27.7775,27.6434,27.7775,1432400.0
2013-09-16 10:30:00,33.14,33.15,33.05,33.08,645100.0,27.7691,27.7775,27.6937,27.7188,645100.0
2013-09-16 10:40:00,33.08,33.11,33.02,33.05,628900.0,27.7188,27.744,27.6685,27.6937,628900.0
2013-09-16 10:50:00,33.05,33.07,33.02,33.05,519800.0,27.6937,27.7104,27.6685,27.6937,519800.0
2013-09-16 11:00:00,33.05,33.05,32.99,33.01,408100.0,27.6937,27.6937,27.6434,27.6602,408100.0
2013-09-16 11:10:00,33.01,33.05,32.99,33.01,480400.0,27.6602,27.6937,27.6434,27.6602,480400.0
2013-09-16 11:20:00,33.01,33.05,33.01,33.03,416100.0,27.6602,27.6937,27.6602,27.6769,416100.0
2013-09-16 11:30:00,33.03,33.11,33.03,33.09,581800.0,27.6769,27.744,27.6769,27.7272,581800.0
2013-09-16 11:40:00,33.08,33.11,33.04,33.1,397800.0,27.7188,27.744,27.6853,27.7356,397800.0
2013-09-16 11:50:00,33.1,33.11,33.04,33.08,382600.0,27.7356,27.744,27.6853,27.7188,382600.0
2013-09-16 12:00:00,33.09,33.12,33.07,33.1,338600.0,27.7272,27.7523,27.7104,27.7356,338600.0
2013-09-16 12:10:00,33.09,33.15,33.09,33.11,392500.0,27.7272,27.7775,27.7272,27.744,392500.0
2013-09-16 12:20:00,33.12,33.12,33.08,33.09,310800.0,27.7523,27.7523,27.7188,27.7272,310800.0
2013-09-16 12:30:00,33.1,33.1,33.08,33.09,285400.0,27.7356,27.7356,27.7188,27.7272,285400.0
2013-09-16 12:40:00,33.09,33.1,33.08,33.09,331600.0,27.7272,27.7356,27.7188,27.7272,331600.0
2013-09-16 12:50:00,33.09,33.1,32.98,32.99,547800.0,27.7272,27.7356,27.635,27.6434,547800.0
2013-09-16 13:00:00,32.98,33.07,32.97,33.06,325600.0,27.635,27.7104,27.6267,27.7021,325600.0
2013-09-16 13:10:00,33.07,33.1,33.02,33.02,402900.0,27.7104,27.7356,27.6685,27.6685,402900.0
2013-09-16 13:20:00,33.02,33.05,32.99,33.02,354500.0,27.6685,27.6937,27.6434,27.6685,354500.0
2013-09-16 13:30:00,33.02,33.03,32.93,32.98,504700.0,27.6685,27.6769,27.5931,27.635,504700.0
2013-09-16 13:40:00,32.98,33.05,32.9,33.04,388800.0,27.635,27.6937,27.568,27.6853,388800.0
2013-09-16 13:50:00,33.03,33.1,33.02,33.08,249200.0,27.6769,27.7356,27.6685,27.7188,249200.0
2013-09-16 14:00:00,33.08,33.1,33.03,33.05,433000.0,27.7188,27.7356,27.6769,27.6937,433000.0
2013-09-16 14:10:00,33.05,33.07,33.04,33.06,221200.0,27.6937,27.7104,27.6853,27.7021,221200.0
2013-09-16 14:20:00,33.07,33.08,33.04,33.08,268000.0,27.7104,27.7188,27.6853,27.7188,268000.0
2013-09-16 14:30:00,33.07,33.09,33.0,33.02,337500.0,27.7104,27.7272,27.6518,27.6685,337500.0
2013-09-16 14:40:00,33.02,33.03,33.02,33.03,256400.0,27.6685,27.6769,27.6685,27.6769,256400.0
2013-09-16 14:50:00,33.03,33.03,33.0,33.01,205900.0,27.6769,27.6769,27.6518,27.6602,205900.0
2013-09-16 15:00:00,33.0,33.05,33.0,33.05,362900.0,27.6518,27.6937,27.6518,27.6937,362900.0
2013-09-16 15:10:00,33.05,33.13,33.05,33.13,532500.0,27.6937,27.7607,27.6937,27.7607,532500.0
2013-09-16 15:20:00,33.13,33.14,32.99,32.99,737900.0,27.7607,27.7691,27.6434,27.6434,737900.0
2013-09-16 15:30:00,32.99,33.01,32.93,32.93,873700.0,27.6434,27.6602,27.5931,27.5931,873700.0
2013-09-16 15:40:00,32.94,32.96,32.89,32.9,946800.0,27.6015,27.6183,27.5596,27.568,946800.0
2013-09-16 15:50:00,32.91,32.99,32.89,32.98,1649400.0,27.5764,27.6434,27.5596,27.635,1649400.0
2013-09-17 09:30:00,32.99,33.01,32.93,33.0,981600.0,27.6434,27.6602,27.5931,27.6518,981600.0
2013-09-17 09:40:00,33.0,33.15,32.98,33.14,914900.0,27.6518,27.7775,27.635,27.7691,914900.0
2013-09-17 09:50:00,33.14,33.25,33.1,33.19,729600.0,27.7691,27.8613,27.7356,27.811,729600.0
2013-09-17 10:00:00,33.18,33.21,33.12,33.15,448200.0,27.8026,27.8278,27.7523,27.7775,448200.0
2013-09-17 10:10:00,33.14,33.29,33.08,33.29,579300.0,27.7691,27.8948,27.7188,27.8948,579300.0
2013-09-17 10:20:00,33.29,33.3,33.24,33.29,368100.0,27.8948,27.9032,27.8529,27.8948,368100.0
2013-09-17 10:30:00,33.29,33.39,33.25,33.38,577400.0,27.8948,27.9786,27.8613,27.9702,577400.0
2013-09-17 10:40:00,33.39,33.43,33.33,33.33,544600.0,27.9786,28.0121,27.9283,27.9283,544600.0
2013-09-17 10:50:00,33.34,33.35,33.2,33.21,515800.0,27.9367,27.9451,27.8194,27.8278,515800.0
2013-09-17 11:00:00,33.2,33.21,33.15,33.2,440900.0,27.8194,27.8278,27.7775,27.8194,440900.0
2013-09-17 11:10:00,33.2,33.22,33.13,33.13,286900.0,27.8194,27.8361,27.7607,27.7607,286900.0
2013-09-17 11:20:00,33.13,33.14,33.09,33.12,433500.0,27.7607,27.7691,27.7272,27.7523,433500.0
2013-09-17 11:30:00,33.12,33.16,33.1,33.12,355200.0,27.7523,27.7859,27.7356,27.7523,355200.0
2013-09-17 11:40:00,33.12,33.16,33.11,33.14,189500.0,27.7523,27.7859,27.744,27.7691,189500.0
2013-09-17 11:50:00,33.13,33.16,33.11,33.16,228200.0,27.7607,27.7859,27.744,27.7859,228200.0
2013-09-17 12:00:00,33.16,33.2,33.16,33.18,231200.0,27.7859,27.8194,27.7859,27.8026,231200.0
2013-09-17 12:10:00,33.18,33.21,33.16,33.2,251500.0,27.8026,27.8278,27.7859,27.8194,251500.0
2013-09-17 12:20:00,33.21,33.26,33.18,33.26,235100.0,27.8278,27.8697,27.8026,27.8697,235100.0
2013-09-17 12:30:00,33.26,33.27,33.23,33.23,336400.0,27.8697,27.878,27.8445,27.8445,336400.0
2013-09-17 12:40:00,33.24,33.25,33.18,33.19,324700.0,27.8529,27.8613,27.8026,27.811,324700.0
2013-09-17 12:50:00,33.19,33.22,33.18,33.2,226100.0,27.811,27.8361,27.8026,27.8194,226100.0
2013-09-17 13:00:00,33.2,33.26,33.19,33.21,539500.0,27.8194,27.8697,27.811,27.8278,539500.0
2013-09-17 13:10:00,33.22,33.22,33.16,33.18,246900.0,27.8361,27.8361,27.7859,27.8026,246900.0
2013-09-17 13:20:00,33.17,33.24,33.17,33.23,199100.0,27.7942,27.8529,27.7942,27.8445,199100.0
2013-09-17 13:30:00,33.22,33.23,33.19,33.2,196500.0,27.8361,27.8445,27.811,27.8194,196500.0
2013-09-17 13:40:00,33.2,33.24,33.2,33.22,156600.0,27.8194,27.8529,27.8194,27.8361,156600.0
2013-09-17 13:50:00,33.22,33.26,33.21,33.26,273900.0,27.8361,27.8697,27.8278,27.8697,273900.0
2013-09-17 14:00:00,33.26,33.3,33.25,33.28,514500.0,27.8697,27.9032,27.8613,27.8864,514500.0
2013-09-17 14:10:00,33.27,33.36,33.27,33.34,509600.0,27.878,27.9534,27.878,27.9367,509600.0
2013-09-17 14:20:00,33.34,33.36,33.28,33.33,382200.0,27.9367,27.9534,27.8864,27.9283,382200.0
2013-09-17 14:30:00,33.33,33.34,33.29,33.3,346300.0,27.9283,27.9367,27.8948,27.9032,346300.0
2013-09-17 14:40:00,33.29,33.3,33.24,33.24,415700.0,27.8948,27.9032,27.8529,27.8529,415700.0
2013-09-17 14:50:00,33.25,33.29,33.24,33.28,457600.0,27.8613,27.8948,27.8529,27.8864,457600.0
2013-09-17 15:00:00,33.27,33.31,33.27,33.3,387000.0,27.878,27.9115,27.878,27.9032,387000.0
2013-09-17 15:10:00,33.3,33.33,33.29,33.3,694000.0,27.9032,27.9283,27.8948,27.9032,694000.0
2013-09-17 15:20:00,33.3,33.32,33.28,33.3,575300.0,27.9032,27.9199,27.8864,27.9032,575300.0
2013-09-17 15:30:00,33.3,33.3,33.26,33.27,411400.0,27.9032,27.9032,27.8697,27.878,411400.0
2013-09-17 15:40:00,33.27,33.31,33.26,33.31,892800.0,27.878,27.9115,27.8697,27.9115,892800.0
2013-09-17 15:50:00,33.3,33.31,33.25,33.28,1638500.0,27.9032,27.9115,27.8613,27.8864,1638500.0
2013-09-18 09:30:00,33.14,33.35,33.12,33.26,1386400.0,27.7691,27.9451,27.7523,27.8697,1386400.0
2013-09-18 09:40:00,33.26,33.44,33.23,33.43,1417400.0,27.8697,28.0205,27.8445,28.0121,1417400.0
2013-09-18 09:50:00,33.44,33.44,33.27,33.3,946800.0,28.0205,28.0205,27.878,27.9032,946800.0
2013-09-18 10:00:00,33.3,33.32,33.24,33.25,993200.0,27.9032,27.9199,27.8529,27.8613,993200.0
2013-09-18 10:10:00,33.25,33.33,33.22,33.31,1210900.0,27.8613,27.9283,27.8361,27.9115,1210900.0
2013-09-18 10:20:00,33.32,33.33,33.25,33.27,883000.0,27.9199,27.9283,27.8613,27.878,883000.0
2013-09-18 10:30:00,33.27,33.33,33.27,33.29,1057100.0,27.878,27.9283,27.878,27.8948,1057100.0
2013-09-18 10:40:00,33.28,33.33,33.27,33.3,638600.0,27.8864,27.9283,27.878,27.9032,638600.0
2013-09-18 10:50:00,33.31,33.35,33.27,33.3,940400.0,27.9115,27.9451,27.878,27.9032,940400.0
2013-09-18 11:00:00,33.3,33.34,33.3,33.33,423100.0,27.9032,27.9367,27.9032,27.9283,423100.0
2013-09-18 11:10:00,33.33,33.35,33.3,33.34,434600.0,27.9283,27.9451,27.9032,27.9367,434600.0
2013-09-18 11:20:00,33.33,33.35,33.3,33.33,957600.0,27.9283,27.9451,27.9032,27.9283,957600.0
2013-09-18 11:30:00,33.32,33.35,33.31,33.32,463600.0,27.9199,27.9451,27.9115,27.9199,463600.0
2013-09-18 11:40:00,33.33,33.34,33.29,33.3,487600.0,27.9283,27.9367,27.8948,27.9032,487600.0
2013-09-18 11:50:00,33.29,33.31,33.21,33.22,631900.0,27.8948,27.9115,27.8278,27.8361,631900.0
2013-09-18 12:00:00,33.23,33.26,33.19,33.19,484900.0,27.8445,27.8697,27.811,27.811,484900.0
2013-09-18 12:10:00,33.2,33.21,33.13,33.15,477100.0,27.8194,27.8278,27.7607,27.7775,477100.0
2013-09-18 12:20:00,33.15,33.24,33.14,33.21,349500.0,27.7775,27.8529,27.7691,27.8278,349500.0
2013-09-18 12:30:00,33.21,33.28,33.21,33.27,382300.0,27.8278,27.8864,27.8278,27.878,382300.0
2013-09-18 12:40:00,33.27,33.38,33.27,33.36,412000.0,27.878,27.9702,27.878,27.9534,412000.0
2013-09-18 12:50:00,33.36,33.36,33.28,33.32,416000.0,27.9534,27.9534,27.8864,27.9199,416000.0
2013-09-18 13:00:00,33.32,33.37,33.31,33.37,222800.0,27.9199,27.9618,27.9115,27.9618,222800.0
2013-09-18 13:10:00,33.38,33.38,33.34,33.36,518300.0,27.9702,27.9702,27.9367,27.9534,518300.0
2013-09-18 13:20:00,33.35,33.36,33.3,33.3,402000.0,27.9451,27.9534,27.9032,27.9032,402000.0
2013-09-18 13:30:00,33.31,33.38,33.27,33.38,550300.0,27.9115,27.9702,27.878,27.9702,550300.0
2013-09-18 13:40:00,33.38,33.4,33.35,33.39,485200.0,27.9702,27.987,27.9451,27.9786,485200.0
2013-09-18 13:50:00,33.4,33.4,33.35,33.35,411200.0,27.987,27.987,27.9451,27.9451,411200.0
2013-09-18 14:00:00,33.36,33.65,33.36,33.58,1424500.0,27.9534,28.1964,27.9534,28.1378,1424500.0
2013-09-18 14:10:00,33.58,33.75,33.58,33.64,729300.0,28.1378,28.2802,28.1378,28.1881,729300.0
2013-09-18 14:20:00,33.65,33.69,33.57,33.57,990700.0,28.1964,28.23,28.1294,28.1294,990700.0
2013-09-18 14:30:00,33.57,33.6,33.52,33.57,869300.0,28.1294,28.1545,28.0875,28.1294,869300.0
2013-09-18 14:40:00,33.58,33.65,33.57,33.61,1046800.0,28.1378,28.1964,28.1294,28.1629,1046800.0
2013-09-18 14:50:00,33.61,33.75,33.61,33.73,907600.0,28.1629,28.2802,28.1629,28.2635,907600.0
2013-09-18 15:00:00,33.73,33.76,33.61,33.67,917900.0,28.2635,28.2886,28.1629,28.2132,917900.0
2013-09-18 15:10:00,33.68,33.74,33.64,33.72,1018900.0,28.2216,28.2719,28.1881,28.2551,1018900.0
2013-09-18 15:20:00,33.72,33.75,33.63,33.65,1000000.0,28.2551,28.2802,28.1797,28.1964,1000000.0
2013-09-18 15:30:00,33.65,33.77,33.65,33.73,1401800.0,28.1964,28.297,28.1964,28.2635,1401800.0
2013-09-18 15:40:00,33.74,33.85,33.67,33.81,1542600.0,28.2719,28.364,28.2132,28.3305,1542600.0
2013-09-18 15:50:00,33.81,33.91,33.7,33.88,3565900.0,28.3305,28.4143,28.2383,28.3892,3565900.0
2013-09-19 09:30:00,33.66,33.79,33.25,33.58,6340100.0,28.2048,28.3138,27.8613,28.1378,6340100.0
2013-09-19 09:40:00,33.59,33.67,33.48,33.52,3515700.0,28.1462,28.2132,28.054,28.0875,3515700.0
2013-09-19 09:50:00,33.52,33.59,33.32,33.51,2742100.0,28.0875,28.1462,27.9199,28.0791,2742100.0
2013-09-19 10:00:00,33.51,33.68,33.51,33.67,2878700.0,28.0791,28.2216,28.0791,28.2132,2878700.0
2013-09-19 10:10:00,33.68,33.69,33.55,33.6,2323100.0,28.2216,28.23,28.1127,28.1545,2323100.0
2013-09-19 10:20:00,33.6,33.8,33.59,33.8,2635100.0,28.1545,28.3221,28.1462,28.3221,2635100.0
2013-09-19 10:30:00,33.8,33.8,33.59,33.61,2195000.0,28.3221,28.3221,28.1462,28.1629,2195000.0
2013-09-19 10:40:00,33.61,33.83,33.55,33.79,1714100.0,28.1629,28.3473,28.1127,28.3138,1714100.0
2013-09-19 10:50:00,33.79,33.99,33.74,33.9,1847800.0,28.3138,28.4813,28.2719,28.4059,1847800.0
2013-09-19 11:00:00,33.9,33.96,33.81,33.89,1397500.0,28.4059,28.4562,28.3305,28.3975,1397500.0
2013-09-19 11:10:00,33.89,34.0,33.86,33.95,1101900.0,28.3975,28.4897,28.3724,28.4478,1101900.0
2013-09-19 11:20:00,33.95,33.95,33.76,33.84,1201900.0,28.4478,28.4478,28.2886,28.3557,1201900.0
2013-09-19 11:30:00,33.85,33.85,33.56,33.6,1726900.0,28.364,28.364,28.121,28.1545,1726900.0
2013-09-19 11:40:00,33.59,33.65,33.53,33.63,721800.0,28.1462,28.1964,28.0959,28.1797,721800.0
2013-09-19 11:50:00,33.63,33.71,33.62,33.64,539500.0,28.1797,28.2467,28.1713,28.1881,539500.0
2013-09-19 12:00:00,33.63,33.79,33.61,33.69,788300.0,28.1797,28.3138,28.1629,28.23,788300.0
2013-09-19 12:10:00,33.69,33.73,33.58,33.59,663200.0,28.23,28.2635,28.1378,28.1462,663200.0
2013-09-19 12:20:00,33.59,33.61,33.47,33.49,1514900.0,28.1462,28.1629,28.0456,28.0624,1514900.0
2013-09-19 12:30:00,33.49,33.61,33.49,33.58,967000.0,28.0624,28.1629,28.0624,28.1378,967000.0
2013-09-19 12:40:00,33.57,33.61,33.56,33.59,452800.0,28.1294,28.1629,28.121,28.1462,452800.0
2013-09-19 12:50:00,33.59,33.61,33.55,33.57,1301200.0,28.1462,28.1629,28.1127,28.1294,1301200.0
2013-09-19 13:00:00,33.56,33.58,33.53,33.57,778000.0,28.121,28.1378,28.0959,28.1294,778000.0
2013-09-19 13:10:00,33.56,33.66,33.56,33.66,699300.0,28.121,28.2048,28.121,28.2048,699300.0
2013-09-19 13:20:00,33.65,33.8,33.65,33.77,1288700.0,28.1964,28.3221,28.1964,28.297,1288700.0
2013-09-19 13:30:00,33.77,33.81,33.71,33.73,708600.0,28.297,28.3305,28.2467,28.2635,708600.0
2013-09-19 13:40:00,33.72,33.73,33.6,33.61,595100.0,28.2551,28.2635,28.1545,28.1629,595100.0
2013-09-19 13:50:00,33.61,33.67,33.6,33.66,522200.0,28.1629,28.2132,28.1545,28.2048,522200.0
2013-09-19 14:00:00,33.66,33.69,33.62,33.66,703600.0,28.2048,28.23,28.1713,28.2048,703600.0
2013-09-19 14:10:00,33.66,33.71,33.62,33.7,575100.0,28.2048,28.2467,28.1713,28.2383,575100.0
2013-09-19 14:20:00,33.7,33.72,33.64,33.71,469100.0,28.2383,28.2551,28.1881,28.2467,469100.0
2013-09-19 14:30:00,33.71,33.74,33.68,33.73,695700.0,28.2467,28.2719,28.2216,28.2635,695700.0
2013-09-19 14:40:00,33.73,33.79,33.72,33.79,284400.0,28.2635,28.3138,28.2551,28.3138,284400.0
2013-09-19 14:50:00,33.79,33.83,33.7,33.8,1174700.0,28.3138,28.3473,28.2383,28.3221,1174700.0
2013-09-19 15:00:00,33.8,33.84,33.8,33.82,594400.0,28.3221,28.3557,28.3221,28.3389,594400.0
2013-09-19 15:10:00,33.82,33.87,33.8,33.86,1026500.0,28.3389,28.3808,28.3221,28.3724,1026500.0
2013-09-19 15:20:00,33.85,33.95,33.84,33.93,1225900.0,28.364,28.4478,28.3557,28.4311,1225900.0
2013-09-19 15:30:00,33.93,33.93,33.79,33.89,1925700.0,28.4311,28.4311,28.3138,28.3975,1925700.0
2013-09-19 15:40:00,33.9,33.94,33.86,33.92,1504900.0,28.4059,28.4394,28.3724,28.4227,1504900.0
2013-09-19 15:50:00,33.93,33.95,33.87,33.91,3313900.0,28.4311,28.4478,28.3808,28.4143,3313900.0
2013-09-20 09:30:00,33.94,34.0,33.81,33.99,5175600.0,28.4394,28.4897,28.3305,28.4813,5175600.0
2013-09-20 09:40:00,33.98,34.0,33.93,33.96,960500.0,28.473,28.4897,28.4311,28.4562,960500.0
2013-09-20 09:50:00,33.96,34.04,33.82,33.83,1923400.0,28.4562,28.5232,28.3389,28.3473,1923400.0
2013-09-20 10:00:00,33.82,33.97,33.79,33.93,860500.0,28.3389,28.4646,28.3138,28.4311,860500.0
2013-09-20 10:10:00,33.92,33.99,33.91,33.99,477500.0,28.4227,28.4813,28.4143,28.4813,477500.0
2013-09-20 10:20:00,33.99,34.01,33.96,33.98,649000.0,28.4813,28.4981,28.4562,28.473,649000.0
2013-09-20 10:30:00,33.98,34.02,33.86,33.98,896500.0,28.473,28.5065,28.3724,28.473,896500.0
2013-09-20 10:40:00,33.98,34.03,33.88,33.96,944200.0,28.473,28.5149,28.3892,28.4562,944200.0
2013-09-20 10:50:00,33.95,33.96,33.86,33.86,416400.0,28.4478,28.4562,28.3724,28.3724,416400.0
2013-09-20 11:00:00,33.87,33.95,33.84,33.92,667700.0,28.3808,28.4478,28.3557,28.4227,667700.0
2013-09-20 11:10:00,33.92,33.94,33.89,33.89,373400.0,28.4227,28.4394,28.3975,28.3975,373400.0
2013-09-20 11:20:00,33.9,33.9,33.84,33.9,532600.0,28.4059,28.4059,28.3557,28.4059,532600.0
2013-09-20 11:30:00,33.9,33.92,33.79,33.79,586600.0,28.4059,28.4227,28.3138,28.3138,586600.0
2013-09-20 11:40:00,33.8,33.83,33.78,33.83,409300.0,28.3221,28.3473,28.3054,28.3473,409300.0
2013-09-20 11:50:00,33.83,33.88,33.81,33.82,547000.0,28.3473,28.3892,28.3305,28.3389,547000.0
2013-09-20 12:00:00,33.83,33.86,33.75,33.84,578600.0,28.3473,28.3724,28.2802,28.3557,578600.0
2013-09-20 12:10:00,33.85,33.85,33.83,33.84,391800.0,28.364,28.364,28.3473,28.3557,391800.0
2013-09-20 12:20:00,33.83,33.84,33.78,33.8,324500.0,28.3473,28.3557,28.3054,28.3221,324500.0
2013-09-20 12:30:00,33.8,33.83,33.77,33.79,486400.0,28.3221,28.3473,28.297,28.3138,486400.0
2013-09-20 12:40:00,33.8,33.86,33.77,33.84,603400.0,28.3221,28.3724,28.297,28.3557,603400.0
2013-09-20 12:50:00,33.84,33.87,33.83,33.85,235800.0,28.3557,28.3808,28.3473,28.364,235800.0
2013-09-20 13:00:00,33.85,33.91,33.85,33.89,286300.0,28.364,28.4143,28.364,28.3975,286300.0
2013-09-20 13:10:00,33.88,33.91,33.87,33.9,574200.0,28.3892,28.4143,28.3808,28.4059,574200.0
2013-09-20 13:20:00,33.9,33.9,33.83,33.83,557100.0,28.4059,28.4059,28.3473,28.3473,557100.0
2013-09-20 13:30:00,33.84,33.84,33.69,33.7,1004600.0,28.3557,28.3557,28.23,28.2383,1004600.0
2013-09-20 13:40:00,33.69,33.83,33.67,33.82,979600.0,28.23,28.3473,28.2132,28.3389,979600.0
2013-09-20 13:50:00,33.83,33.91,33.82,33.88,516000.0,28.3473,28.4143,28.3389,28.3892,516000.0
2013-09-20 14:00:00,33.89,33.93,33.88,33.91,976200.0,28.3975,28.4311,28.3892,28.4143,976200.0
2013-09-20 14:10:00,33.91,33.96,33.89,33.95,824000.0,28.4143,28.4562,28.3975,28.4478,824000.0
2013-09-20 14:20:00,33.95,33.96,33.93,33.94,318500.0,28.4478,28.4562,28.4311,28.4394,318500.0
2013-09-20 14:30:00,33.94,33.94,33.88,33.91,570700.0,28.4394,28.4394,28.3892,28.4143,570700.0
2013-09-20 14:40:00,33.91,33.99,33.91,33.98,590600.0,28.4143,28.4813,28.4143,28.473,590600.0
2013-09-20 14:50:00,33.98,34.01,33.95,33.97,990100.0,28.473,28.4981,28.4478,28.4646,990100.0
2013-09-20 15:00:00,33.97,34.03,33.96,34.0,433200.0,28.4646,28.5149,28.4562,28.4897,433200.0
2013-09-20 15:10:00,34.0,34.11,33.98,34.1,1169800.0,28.4897,28.5819,28.473,28.5735,1169800.0
2013-09-20 15:20:00,34.1,34.11,33.92,33.93,836800.0,28.5735,28.5819,28.4227,28.4311,836800.0
2013-09-20 15:30:00,33.92,33.94,33.85,33.94,1367500.0,28.4227,28.4394,28.364,28.4394,1367500.0
2013-09-20 15:40:00,33.93,34.01,33.92,33.97,2076900.0,28.4311,28.4981,28.4227,28.4646,2076900.0
2013-09-20 15:50:00,33.97,34.13,33.84,34.13,6134700.0,28.4646,28.5987,28.3557,28.5987,6134700.0
2013-09-23 09:30:00,33.78,34.04,33.78,34.04,1228800.0,28.3054,28.5232,28.3054,28.5232,1228800.0
2013-09-23 09:40:00,34.03,34.12,33.93,34.05,1483900.0,28.5149,28.5903,28.4311,28.5316,1483900.0
2013-09-23 09:50:00,34.05,34.08,34.0,34.01,773400.0,28.5316,28.5568,28.4897,28.4981,773400.0
2013-09-23 10:00:00,34.01,34.08,34.01,34.05,473500.0,28.4981,28.5568,28.4981,28.5316,473500.0
2013-09-23 10:10:00,34.05,34.14,33.99,34.13,634000.0,28.5316,28.607,28.4813,28.5987,634000.0
2013-09-23 10:20:00,34.12,34.13,34.02,34.02,555100.0,28.5903,28.5987,28.5065,28.5065,555100.0
2013-09-23 10:30:00,34.02,34.08,33.95,34.0,941100.0,28.5065,28.5568,28.4478,28.4897,941100.0
2013-09-23 10:40:00,34.0,34.03,33.99,34.01,696400.0,28.4897,28.5149,28.4813,28.4981,696400.0
2013-09-23 10:50:00,34.0,34.02,33.93,33.97,1097300.0,28.4897,28.5065,28.4311,28.4646,1097300.0
2013-09-23 11:00:00,33.97,33.99,33.76,33.76,821600.0,28.4646,28.4813,28.2886,28.2886,821600.0
2013-09-23 11:10:00,33.76,33.86,33.75,33.84,547300.0,28.2886,28.3724,28.2802,28.3557,547300.0
2013-09-23 11:20:00,33.84,33.89,33.83,33.88,387200.0,28.3557,28.3975,28.3473,28.3892,387200.0
2013-09-23 11:30:00,33.88,33.98,33.84,33.98,498600.0,28.3892,28.473,28.3557,28.473,498600.0
2013-09-23 11:40:00,33.98,34.01,33.93,33.97,768600.0,28.473,28.4981,28.4311,28.4646,768600.0
2013-09-23 11:50:00,33.97,33.98,33.94,33.94,298600.0,28.4646,28.473,28.4394,28.4394,298600.0
2013-09-23 12:00:00,33.95,33.97,33.92,33.94,248600.0,28.4478,28.4646,28.4227,28.4394,248600.0
2013-09-23 12:10:00,33.95,33.98,33.95,33.95,412000.0,28.4478,28.473,28.4478,28.4478,412000.0
2013-09-23 12:20:00,33.95,33.97,33.95,33.95,164200.0,28.4478,28.4646,28.4478,28.4478,164200.0
2013-09-23 12:30:00,33.95,33.97,33.93,33.96,260600.0,28.4478,28.4646,28.4311,28.4562,260600.0
2013-09-23 12:40:00,33.97,33.97,33.94,33.95,190000.0,28.4646,28.4646,28.4394,28.4478,190000.0
2013-09-23 12:50:00,33.95,34.0,33.95,33.97,494600.0,28.4478,28.4897,28.4478,28.4646,494600.0
2013-09-23 13:00:00,33.97,33.98,33.94,33.95,165700.0,28.4646,28.473,28.4394,28.4478,165700.0
2013-09-23 13:10:00,33.95,33.99,33.93,33.99,436100.0,28.4478,28.4813,28.4311,28.4813,436100.0
2013-09-23 13:20:00,33.98,34.06,33.98,34.06,260700.0,28.473,28.54,28.473,28.54,260700.0
2013-09-23 13:30:00,34.06,34.07,34.0,34.07,881600.0,28.54,28.5484,28.4897,28.5484,881600.0
2013-09-23 13:40:00,34.07,34.13,34.07,34.09,481800.0,28.5484,28.5987,28.5484,28.5651,481800.0
2013-09-23 13:50:00,34.1,34.22,34.09,34.2,734800.0,28.5735,28.6741,28.5651,28.6573,734800.0
2013-09-23 14:00:00,34.2,34.33,34.2,34.31,1152900.0,28.6573,28.7662,28.6573,28.7495,1152900.0
2013-09-23 14:10:00,34.31,34.34,34.14,34.14,451300.0,28.7495,28.7746,28.607,28.607,451300.0
2013-09-23 14:20:00,34.14,34.15,34.04,34.07,365700.0,28.607,28.6154,28.5232,28.5484,365700.0
2013-09-23 14:30:00,34.06,34.13,34.06,34.09,635000.0,28.54,28.5987,28.54,28.5651,635000.0
2013-09-23 14:40:00,34.09,34.1,34.06,34.07,310000.0,28.5651,28.5735,28.54,28.5484,310000.0
2013-09-23 14:50:00,34.06,34.14,34.06,34.14,290100.0,28.54,28.607,28.54,28.607,290100.0
2013-09-23 15:00:00,34.14,34.16,34.08,34.11,668500.0,28.607,28.6238,28.5568,28.5819,668500.0
2013-09-23 15:10:00,34.11,34.13,34.02,34.02,416400.0,28.5819,28.5987,28.5065,28.5065,416400.0
2013-09-23 15:20:00,34.02,34.03,33.98,33.98,494200.0,28.5065,28.5149,28.473,28.473,494200.0
2013-09-23 15:30:00,33.98,34.01,33.98,34.01,527600.0,28.473,28.4981,28.473,28.4981,527600.0
2013-09-23 15:40:00,34.01,34.08,33.98,33.98,1011600.0,28.4981,28.5568,28.473,28.473,1011600.0
2013-09-23 15:50:00,33.98,34.02,33.94,33.95,1282800.0,28.473,28.5065,28.4394,28.4478,1282800.0
2013-09-24 09:30:00,33.85,33.86,33.63,33.65,807100.0,28.364,28.3724,28.1797,28.1964,807100.0
2013-09-24 09:40:00,33.65,33.73,33.65,33.69,1025400.0,28.1964,28.2635,28.1964,28.23,1025400.0
2013-09-24 09:50:00,33.69,33.77,33.69,33.7,744800.0,28.23,28.297,28.23,28.2383,744800.0
2013-09-24 10:00:00,33.7,33.71,33.63,33.69,820100.0,28.2383,28.2467,28.1797,28.23,820100.0
2013-09-24 10:10:00,33.69,33.71,33.61,33.65,605700.0,28.23,28.2467,28.1629,28.1964,605700.0
2013-09-24 10:20:00,33.64,33.78,33.63,33.78,668200.0,28.1881,28.3054,28.1797,28.3054,668200.0
2013-09-24 10:30:00,33.78,33.8,33.75,33.77,782100.0,28.3054,28.3221,28.2802,28.297,782100.0
2013-09-24 10:40:00,33.77,33.79,33.73,33.78,461800.0,28.297,28.3138,28.2635,28.3054,461800.0
2013-09-24 10:50:00,33.79,33.86,33.78,33.84,688400.0,28.3138,28.3724,28.3054,28.3557,688400.0
2013-09-24 11:00:00,33.84,33.88,33.82,33.85,362700.0,28.3557,28.3892,28.3389,28.364,362700.0
2013-09-24 11:10:00,33.85,33.86,33.8,33.82,287900.0,28.364,28.3724,28.3221,28.3389,287900.0
2013-09-24 11:20:00,33.82,33.82,33.77,33.78,463800.0,28.3389,28.3389,28.297,28.3054,463800.0
2013-09-24 11:30:00,33.79,33.79,33.7,33.71,400600.0,28.3138,28.3138,28.2383,28.2467,400600.0
2013-09-24 11:40:00,33.72,33.75,33.69,33.75,356600.0,28.2551,28.2802,28.23,28.2802,356600.0
2013-09-24 11:50:00,33.75,33.78,33.73,33.77,184500.0,28.2802,28.3054,28.2635,28.297,184500.0
2013-09-24 12:00:00,33.78,33.79,33.75,33.78,209300.0,28.3054,28.3138,28.2802,28.3054,209300.0
2013-09-24 12:10:00,33.79,33.79,33.76,33.77,151700.0,28.3138,28.3138,28.2886,28.297,151700.0
2013-09-24 12:20:00,33.77,33.81,33.76,33.81,120700.0,28.297,28.3305,28.2886,28.3305,120700.0
2013-09-24 12:30:00,33.81,33.84,33.79,33.84,206200.0,28.3305,28.3557,28.3138,28.3557,206200.0
2013-09-24 12:40:00,33.84,33.86,33.81,33.81,291400.0,28.3557,28.3724,28.3305,28.3305,291400.0
2013-09-24 12:50:00,33.82,33.83,33.78,33.8,170000.0,28.3389,28.3473,28.3054,28.3221,170000.0
2013-09-24 13:00:00,33.8,33.82,33.8,33.81,135200.0,28.3221,28.3389,28.3221,28.3305,135200.0
2013-09-24 13:10:00,33.8,33.83,33.79,33.8,214400.0,28.3221,28.3473,28.3138,28.3221,214400.0
2013-09-24 13:20:00,33.8,33.87,33.8,33.85,278700.0,28.3221,28.3808,28.3221,28.364,278700.0
2013-09-24 13:30:00,33.85,33.88,33.85,33.88,360300.0,28.364,28.3892,28.364,28.3892,360300.0
2013-09-24 13:40:00,33.89,33.89,33.85,33.88,325100.0,28.3975,28.3975,28.364,28.3892,325100.0
2013-09-24 13:50:00,33.87,33.87,33.8,33.8,163000.0,28.3808,28.3808,28.3221,28.3221,163000.0
2013-09-24 14:00:00,33.8,33.81,33.74,33.75,159500.0,28.3221,28.3305,28.2719,28.2802,159500.0
2013-09-24 14:10:00,33.75,33.78,33.75,33.77,165000.0,28.2802,28.3054,28.2802,28.297,165000.0
2013-09-24 14:20:00,33.77,33.77,33.72,33.72,156800.0,28.297,28.297,28.2551,28.2551,156800.0
2013-09-24 14:30:00,33.72,33.74,33.71,33.72,199600.0,28.2551,28.2719,28.2467,28.2551,199600.0
2013-09-24 14:40:00,33.72,33.77,33.69,33.76,370100.0,28.2551,28.297,28.23,28.2886,370100.0
2013-09-24 14:50:00,33.76,33.82,33.75,33.79,314400.0,28.2886,28.3389,28.2802,28.3138,314400.0
2013-09-24 15:00:00,33.79,33.8,33.69,33.73,321400.0,28.3138,28.3221,28.23,28.2635,321400.0
2013-09-24 15:10:00,33.73,33.79,33.73,33.74,304500.0,28.2635,28.3138,28.2635,28.2719,304500.0
2013-09-24 15:20:00,33.74,33.76,33.7,33.71,245300.0,28.2719,28.2886,28.2383,28.2467,245300.0
2013-09-24 15:30:00,33.71,33.72,33.66,33.66,338200.0,28.2467,28.2551,28.2048,28.2048,338200.0
2013-09-24 15:40:00,33.66,33.68,33.59,33.62,685800.0,28.2048,28.2216,28.1462,28.1713,685800.0
2013-09-24 15:50:00,33.63,33.66,33.6,33.65,1085900.0,28.1797,28.2048,28.1545,28.1964,1085900.0
2013-09-25 09:30:00,33.82,33.99,33.7,33.95,842400.0,28.3389,28.4813,28.2383,28.4478,842400.0
2013-09-25 09:40:00,33.96,34.02,33.86,33.94,830100.0,28.4562,28.5065,28.3724,28.4394,830100.0
2013-09-25 09:50:00,33.94,33.99,33.87,33.87,817800.0,28.4394,28.4813,28.3808,28.3808,817800.0
2013-09-25 10:00:00,33.88,33.95,33.81,33.83,626900.0,28.3892,28.4478,28.3305,28.3473,626900.0
2013-09-25 10:10:00,33.83,33.87,33.73,33.81,636500.0,28.3473,28.3808,28.2635,28.3305,636500.0
2013-09-25 10:20:00,33.82,33.96,33.77,33.94,487300.0,28.3389,28.4562,28.297,28.4394,487300.0
2013-09-25 10:30:00,33.94,33.97,33.89,33.96,297100.0,28.4394,28.4646,28.3975,28.4562,297100.0
2013-09-25 10:40:00,33.96,33.97,33.84,33.86,629600.0,28.4562,28.4646,28.3557,28.3724,629600.0
2013-09-25 10:50:00,33.87,33.9,33.86,33.89,415200.0,28.3808,28.4059,28.3724,28.3975,415200.0
2013-09-25 11:00:00,33.89,33.91,33.86,33.91,284000.0,28.3975,28.4143,28.3724,28.4143,284000.0
2013-09-25 11:10:00,33.91,33.97,33.89,33.97,417200.0,28.4143,28.4646,28.3975,28.4646,417200.0
2013-09-25 11:20:00,33.97,33.99,33.95,33.96,340100.0,28.4646,28.4813,28.4478,28.4562,340100.0
2013-09-25 11:30:00,33.95,33.98,33.9,33.97,411900.0,28.4478,28.473,28.4059,28.4646,411900.0
2013-09-25 11:40:00,33.96,34.0,33.95,33.98,386400.0,28.4562,28.4897,28.4478,28.473,386400.0
2013-09-25 11:50:00,33.99,34.0,33.98,33.99,176800.0,28.4813,28.4897,28.473,28.4813,176800.0
2013-09-25 12:00:00,34.0,34.04,33.97,34.01,515500.0,28.4897,28.5232,28.4646,28.4981,515500.0
2013-09-25 12:10:00,34.02,34.09,34.01,34.07,335900.0,28.5065,28.5651,28.4981,28.5484,335900.0
2013-09-25 12:20:00,34.07,34.08,33.97,34.02,392000.0,28.5484,28.5568,28.4646,28.5065,392000.0
2013-09-25 12:30:00,34.02,34.04,34.0,34.04,295400.0,28.5065,28.5232,28.4897,28.5232,295400.0
2013-09-25 12:40:00,34.03,34.04,33.98,34.03,355700.0,28.5149,28.5232,28.473,28.5149,355700.0
2013-09-25 12:50:00,34.03,34.04,33.98,34.0,333800.0,28.5149,28.5232,28.473,28.4897,333800.0
2013-09-25 13:00:00,34.01,34.04,34.0,34.0,252200.0,28.4981,28.5232,28.4897,28.4897,252200.0
2013-09-25 13:10:00,34.01,34.05,34.01,34.01,310800.0,28.4981,28.5316,28.4981,28.4981,310800.0
2013-09-25 13:20:00,34.02,34.02,33.96,33.96,252600.0,28.5065,28.5065,28.4562,28.4562,252600.0
2013-09-25 13:30:00,33.96,33.97,33.89,33.94,391100.0,28.4562,28.4646,28.3975,28.4394,391100.0
2013-09-25 13:40:00,33.94,34.0,33.91,33.98,262000.0,28.4394,28.4897,28.4143,28.473,262000.0
2013-09-25 13:50:00,33.98,34.0,33.89,33.97,394400.0,28.473,28.4897,28.3975,28.4646,394400.0
2013-09-25 14:00:00,33.97,34.0,33.94,33.94,289400.0,28.4646,28.4897,28.4394,28.4394,289400.0
2013-09-25 14:10:00,33.94,34.03,33.94,34.0,434200.0,28.4394,28.5149,28.4394,28.4897,434200.0
2013-09-25 14:20:00,33.99,34.02,33.94,33.99,373900.0,28.4813,28.5065,28.4394,28.4813,373900.0
2013-09-25 14:30:00,33.99,34.02,33.97,34.02,384500.0,28.4813,28.5065,28.4646,28.5065,384500.0
2013-09-25 14:40:00,34.01,34.04,34.0,34.02,259500.0,28.4981,28.5232,28.4897,28.5065,259500.0
2013-09-25 14:50:00,34.02,34.03,33.98,33.98,291800.0,28.5065,28.5149,28.473,28.473,291800.0
2013-09-25 15:00:00,33.99,34.01,33.94,33.98,395600.0,28.4813,28.4981,28.4394,28.473,395600.0
2013-09-25 15:10:00,33.98,34.01,33.96,33.99,434100.0,28.473,28.4981,28.4562,28.4813,434100.0
2013-09-25 15:20:00,33.99,34.0,33.89,33.93,481800.0,28.4813,28.4897,28.3975,28.4311,481800.0
2013-09-25 15:30:00,33.93,34.0,33.91,33.98,510400.0,28.4311,28.4897,28.4143,28.473,510400.0
2013-09-25 15:40:00,33.98,34.0,33.95,33.97,694000.0,28.473,28.4897,28.4478,28.4646,694000.0
2013-09-25 15:50:00,33.97,33.97,33.88,33.89,1442200.0,28.4646,28.4646,28.3892,28.3975,1442200.0
2013-09-26 09:30:00,33.98,34.18,33.98,34.01,739700.0,28.473,28.6405,28.473,28.4981,739700.0
2013-09-26 09:40:00,34.02,34.15,34.0,34.14,537500.0,28.5065,28.6154,28.4897,28.607,537500.0
2013-09-26 09:50:00,34.13,34.18,34.13,34.16,303000.0,28.5987,28.6405,28.5987,28.6238,303000.0
2013-09-26 10:00:00,34.16,34.2,34.14,34.2,294400.0,28.6238,28.6573,28.607,28.6573,294400.0
2013-09-26 10:10:00,34.2,34.26,34.15,34.19,478900.0,28.6573,28.7076,28.6154,28.6489,478900.0
2013-09-26 10:20:00,34.2,34.23,34.15,34.17,608700.0,28.6573,28.6824,28.6154,28.6322,608700.0
2013-09-26 10:30:00,34.18,34.19,34.12,34.12,262100.0,28.6405,28.6489,28.5903,28.5903,262100.0
2013-09-26 10:40:00,34.13,34.15,34.01,34.05,406800.0,28.5987,28.6154,28.4981,28.5316,406800.0
2013-09-26 10:50:00,34.05,34.06,33.95,33.97,466400.0,28.5316,28.54,28.4478,28.4646,466400.0
2013-09-26 11:00:00,33.98,33.98,33.93,33.96,331100.0,28.473,28.473,28.4311,28.4562,331100.0
2013-09-26 11:10:00,33.95,33.98,33.87,33.89,336300.0,28.4478,28.473,28.3808,28.3975,336300.0
2013-09-26 11:20:00,33.88,33.95,33.87,33.89,519700.0,28.3892,28.4478,28.3808,28.3975,519700.0
2013-09-26 11:30:00,33.9,33.92,33.86,33.88,380200.0,28.4059,28.4227,28.3724,28.3892,380200.0
2013-09-26 11:40:00,33.88,33.88,33.82,33.86,478200.0,28.3892,28.3892,28.3389,28.3724,478200.0
2013-09-26 11:50:00,33.86,33.86,33.79,33.83,285600.0,28.3724,28.3724,28.3138,28.3473,285600.0
2013-09-26 12:00:00,33.83,33.88,33.83,33.86,241600.0,28.3473,28.3892,28.3473,28.3724,241600.0
2013-09-26 12:10:00,33.86,33.87,33.78,33.8,410800.0,28.3724,28.3808,28.3054,28.3221,410800.0
2013-09-26 12:20:00,33.8,33.89,33.79,33.89,360600.0,28.3221,28.3975,28.3138,28.3975,360600.0
2013-09-26 12:30:00,33.89,33.96,33.89,33.9,315700.0,28.3975,28.4562,28.3975,28.4059,315700.0
2013-09-26 12:40:00,33.9,33.91,33.87,33.88,110900.0,28.4059,28.4143,28.3808,28.3892,110900.0
2013-09-26 12:50:00,33.87,33.91,33.87,33.9,221000.0,28.3808,28.4143,28.3808,28.4059,221000.0
2013-09-26 13:00:00,33.9,33.93,33.89,33.91,164200.0,28.4059,28.4311,28.3975,28.4143,164200.0
2013-09-26 13:10:00,33.9,33.92,33.89,33.9,169500.0,28.4059,28.4227,28.3975,28.4059,169500.0
2013-09-26 13:20:00,33.89,33.91,33.83,33.9,229100.0,28.3975,28.4143,28.3473,28.4059,229100.0
2013-09-26 13:30:00,33.9,33.9,33.8,33.8,296200.0,28.4059,28.4059,28.3221,28.3221,296200.0
2013-09-26 13:40:00,33.8,33.81,33.72,33.76,490800.0,28.3221,28.3305,28.2551,28.2886,490800.0
2013-09-26 13:50:00,33.76,33.82,33.73,33.79,260200.0,28.2886,28.3389,28.2635,28.3138,260200.0
2013-09-26 14:00:00,33.78,33.81,33.7,33.71,439300.0,28.3054,28.3305,28.2383,28.2467,439300.0
2013-09-26 14:10:00,33.72,33.82,33.72,33.79,302500.0,28.2551,28.3389,28.2551,28.3138,302500.0
2013-09-26 14:20:00,33.8,33.82,33.76,33.79,259300.0,28.3221,28.3389,28.2886,28.3138,259300.0
2013-09-26 14:30:00,33.79,33.81,33.76,33.77,190900.0,28.3138,28.3305,28.2886,28.297,190900.0
2013-09-26 14:40:00,33.77,33.78,33.7,33.7,373200.0,28.297,28.3054,28.2383,28.2383,373200.0
2013-09-26 14:50:00,33.7,33.76,33.69,33.73,304600.0,28.2383,28.2886,28.23,28.2635,304600.0
2013-09-26 15:00:00,33.73,33.78,33.71,33.77,275900.0,28.2635,28.3054,28.2467,28.297,275900.0
2013-09-26 15:10:00,33.77,33.8,33.71,33.79,346000.0,28.297,28.3221,28.2467,28.3138,346000.0
2013-09-26 15:20:00,33.78,33.82,33.73,33.77,437400.0,28.3054,28.3389,28.2635,28.297,437400.0
2013-09-26 15:30:00,33.77,33.83,33.75,33.81,540100.0,28.297,28.3473,28.2802,28.3305,540100.0
2013-09-26 15:40:00,33.83,33.85,33.8,33.81,426100.0,28.3473,28.364,28.3221,28.3305,426100.0
2013-09-26 15:50:00,33.81,33.82,33.76,33.82,808300.0,28.3305,28.3389,28.2886,28.3389,808300.0
2013-09-27 09:30:00,33.63,33.75,33.51,33.64,1155900.0,28.1797,28.2802,28.0791,28.1881,1155900.0
2013-09-27 09:40:00,33.64,33.77,33.61,33.69,704500.0,28.1881,28.297,28.1629,28.23,704500.0
2013-09-27 09:50:00,33.7,33.73,33.61,33.68,575800.0,28.2383,28.2635,28.1629,28.2216,575800.0
2013-09-27 10:00:00,33.67,33.78,33.66,33.72,555600.0,28.2132,28.3054,28.2048,28.2551,555600.0
2013-09-27 10:10:00,33.72,33.88,33.72,33.83,447500.0,28.2551,28.3892,28.2551,28.3473,447500.0
2013-09-27 10:20:00,33.84,33.85,33.79,33.8,262300.0,28.3557,28.364,28.3138,28.3221,262300.0
2013-09-27 10:30:00,33.8,33.95,33.78,33.93,525500.0,28.3221,28.4478,28.3054,28.4311,525500.0
2013-09-27 10:40:00,33.92,33.93,33.82,33.83,537300.0,28.4227,28.4311,28.3389,28.3473,537300.0
2013-09-27 10:50:00,33.83,33.93,33.8,33.91,400100.0,28.3473,28.4311,28.3221,28.4143,400100.0
2013-09-27 11:00:00,33.92,33.93,33.75,33.79,239600.0,28.4227,28.4311,28.2802,28.3138,239600.0
2013-09-27 11:10:00,33.8,33.83,33.7,33.7,496500.0,28.3221,28.3473,28.2383,28.2383,496500.0
2013-09-27 11:20:00,33.7,33.8,33.65,33.76,814700.0,28.2383,28.3221,28.1964,28.2886,814700.0
2013-09-27 11:30:00,33.77,33.91,33.76,33.87,485200.0,28.297,28.4143,28.2886,28.3808,485200.0
2013-09-27 11:40:00,33.87,33.89,33.79,33.8,205600.0,28.3808,28.3975,28.3138,28.3221,205600.0
2013-09-27 11:50:00,33.81,33.87,33.8,33.86,334700.0,28.3305,28.3808,28.3221,28.3724,334700.0
2013-09-27 12:00:00,33.86,33.87,33.81,33.82,227500.0,28.3724,28.3808,28.3305,28.3389,227500.0
2013-09-27 12:10:00,33.81,33.84,33.8,33.83,125100.0,28.3305,28.3557,28.3221,28.3473,125100.0
2013-09-27 12:20:00,33.82,33.85,33.8,33.81,108400.0,28.3389,28.364,28.3221,28.3305,108400.0
2013-09-27 12:30:00,33.82,33.84,33.79,33.81,120800.0,28.3389,28.3557,28.3138,28.3305,120800.0
2013-09-27 12:40:00,33.8,33.81,33.75,33.77,92100.0,28.3221,28.3305,28.2802,28.297,92100.0
2013-09-27 12:50:00,33.78,33.8,33.77,33.79,108500.0,28.3054,28.3221,28.297,28.3138,108500.0
2013-09-27 13:00:00,33.79,33.8,33.76,33.78,150600.0,28.3138,28.3221,28.2886,28.3054,150600.0
2013-09-27 13:10:00,33.79,33.85,33.79,33.83,106400.0,28.3138,28.364,28.3138,28.3473,106400.0
2013-09-27 13:20:00,33.83,33.83,33.76,33.79,150800.0,28.3473,28.3473,28.2886,28.3138,150800.0
2013-09-27 13:30:00,33.79,33.8,33.75,33.76,121700.0,28.3138,28.3221,28.2802,28.2886,121700.0
2013-09-27 13:40:00,33.77,33.78,33.75,33.77,124200.0,28.297,28.3054,28.2802,28.297,124200.0
2013-09-27 13:50:00,33.78,33.8,33.74,33.74,181300.0,28.3054,28.3221,28.2719,28.2719,181300.0
2013-09-27 14:00:00,33.74,33.77,33.67,33.67,237100.0,28.2719,28.297,28.2132,28.2132,237100.0
2013-09-27 14:10:00,33.67,33.7,33.67,33.7,180600.0,28.2132,28.2383,28.2132,28.2383,180600.0
2013-09-27 14:20:00,33.7,33.74,33.69,33.7,134200.0,28.2383,28.2719,28.23,28.2383,134200.0
2013-09-27 14:30:00,33.7,33.74,33.68,33.7,189700.0,28.2383,28.2719,28.2216,28.2383,189700.0
2013-09-27 14:40:00,33.7,33.73,33.67,33.71,181600.0,28.2383,28.2635,28.2132,28.2467,181600.0
2013-09-27 14:50:00,33.72,33.81,33.71,33.77,426900.0,28.2551,28.3305,28.2467,28.297,426900.0
2013-09-27 15:00:00,33.77,33.79,33.69,33.72,294700.0,28.297,28.3138,28.23,28.2551,294700.0
2013-09-27 15:10:00,33.73,33.75,33.69,33.69,220300.0,28.2635,28.2802,28.23,28.23,220300.0
2013-09-27 15:20:00,33.69,33.74,33.68,33.73,221500.0,28.23,28.2719,28.2216,28.2635,221500.0
2013-09-27 15:30:00,33.74,33.81,33.73,33.78,226400.0,28.2719,28.3305,28.2635,28.3054,226400.0
2013-09-27 15:40:00,33.78,33.81,33.72,33.72,351300.0,28.3054,28.3305,28.2551,28.2551,351300.0
2013-09-27 15:50:00,33.73,33.82,33.73,33.77,816900.0,28.2635,28.3389,28.2635,28.297,816900.0
2013-09-30 09:30:00,33.49,33.53,33.36,33.43,1357900.0,28.0624,28.0959,27.9534,28.0121,1357900.0
2013-09-30 09:40:00,33.43,33.5,33.42,33.48,856800.0,28.0121,28.0708,28.0037,28.054,856800.0
2013-09-30 09:50:00,33.49,33.51,33.4,33.41,735700.0,28.0624,28.0791,27.987,27.9953,735700.0
2013-09-30 10:00:00,33.42,33.49,33.4,33.42,525600.0,28.0037,28.0624,27.987,28.0037,525600.0
2013-09-30 10:10:00,33.41,33.43,33.33,33.41,520400.0,27.9953,28.0121,27.9283,27.9953,520400.0
2013-09-30 10:20:00,33.42,33.46,33.37,33.41,495000.0,28.0037,28.0372,27.9618,27.9953,495000.0
2013-09-30 10:30:00,33.41,33.44,33.35,33.35,380100.0,27.9953,28.0205,27.9451,27.9451,380100.0
2013-09-30 10:40:00,33.36,33.45,33.36,33.36,408600.0,27.9534,28.0289,27.9534,27.9534,408600.0
2013-09-30 10:50:00,33.36,33.4,33.33,33.4,466800.0,27.9534,27.987,27.9283,27.987,466800.0
2013-09-30 11:00:00,33.4,33.41,33.35,33.36,323000.0,27.987,27.9953,27.9451,27.9534,323000.0
2013-09-30 11:10:00,33.36,33.38,33.33,33.34,261200.0,27.9534,27.9702,27.9283,27.9367,261200.0
2013-09-30 11:20:00,33.34,33.36,33.33,33.33,552500.0,27.9367,27.9534,27.9283,27.9283,552500.0
2013-09-30 11:30:00,33.34,33.42,33.33,33.41,481300.0,27.9367,28.0037,27.9283,27.9953,481300.0
2013-09-30 11:40:00,33.41,33.46,33.39,33.4,687400.0,27.9953,28.0372,27.9786,27.987,687400.0
2013-09-30 11:50:00,33.4,33.43,33.38,33.43,245100.0,27.987,28.0121,27.9702,28.0121,245100.0
2013-09-30 12:00:00,33.43,33.45,33.36,33.36,317200.0,28.0121,28.0289,27.9534,27.9534,317200.0
2013-09-30 12:10:00,33.36,33.37,33.29,33.3,320700.0,27.9534,27.9618,27.8948,27.9032,320700.0
2013-09-30 12:20:00,33.3,33.32,33.23,33.26,338800.0,27.9032,27.9199,27.8445,27.8697,338800.0
2013-09-30 12:30:00,33.26,33.32,33.24,33.31,216800.0,27.8697,27.9199,27.8529,27.9115,216800.0
2013-09-30 12:40:00,33.32,33.4,33.31,33.39,235700.0,27.9199,27.987,27.9115,27.9786,235700.0
2013-09-30 12:50:00,33.39,33.4,33.3,33.34,212900.0,27.9786,27.987,27.9032,27.9367,212900.0
2013-09-30 13:00:00,33.34,33.4,33.34,33.38,185200.0,27.9367,27.987,27.9367,27.9702,185200.0
2013-09-30 13:10:00,33.39,33.42,33.33,33.4,443300.0,27.9786,28.0037,27.9283,27.987,443300.0
2013-09-30 13:20:00,33.4,33.41,33.31,33.34,224200.0,27.987,27.9953,27.9115,27.9367,224200.0
2013-09-30 13:30:00,33.34,33.42,33.33,33.35,299200.0,27.9367,28.0037,27.9283,27.9451,299200.0
2013-09-30 13:40:00,33.35,33.39,33.33,33.38,209300.0,27.9451,27.9786,27.9283,27.9702,209300.0
2013-09-30 13:50:00,33.39,33.4,33.3,33.32,315100.0,27.9786,27.987,27.9032,27.9199,315100.0
2013-09-30 14:00:00,33.33,33.34,33.29,33.33,366900.0,27.9283,27.9367,27.8948,27.9283,366900.0
2013-09-30 14:10:00,33.34,33.35,33.3,33.33,232700.0,27.9367,27.9451,27.9032,27.9283,232700.0
2013-09-30 14:20:00,33.33,33.35,33.3,33.3,229800.0,27.9283,27.9451,27.9032,27.9032,229800.0
2013-09-30 14:30:00,33.3,33.37,33.3,33.32,524900.0,27.9032,27.9618,27.9032,27.9199,524900.0
2013-09-30 14:40:00,33.32,33.34,33.26,33.3,534800.0,27.9199,27.9367,27.8697,27.9032,534800.0
2013-09-30 14:50:00,33.3,33.31,33.24,33.27,372200.0,27.9032,27.9115,27.8529,27.878,372200.0
2013-09-30 15:00:00,33.27,33.27,33.2,33.23,548700.0,27.878,27.878,27.8194,27.8445,548700.0
2013-09-30 15:10:00,33.22,33.23,33.13,33.15,580600.0,27.8361,27.8445,27.7607,27.7775,580600.0
2013-09-30 15:20:00,33.16,33.18,33.12,33.16,627800.0,27.7859,27.8026,27.7523,27.7859,627800.0
2013-09-30 15:30:00,33.16,33.18,33.08,33.11,1254000.0,27.7859,27.8026,27.7188,27.744,1254000.0
2013-09-30 15:40:00,33.12,33.14,33.07,33.1,1012200.0,27.7523,27.7691,27.7104,27.7356,1012200.0
2013-09-30 15:50:00,33.09,33.15,33.04,33.15,2569600.0,27.7272,27.7775,27.6853,27.7775,2569600.0
2013-10-01 09:30:00,33.2,33.48,33.16,33.27,790800.0,27.8194,28.054,27.7859,27.878,790800.0
2013-10-01 09:40:00,33.27,33.34,33.11,33.18,499700.0,27.878,27.9367,27.744,27.8026,499700.0
2013-10-01 09:50:00,33.18,33.25,33.06,33.13,562600.0,27.8026,27.8613,27.7021,27.7607,562600.0
2013-10-01 10:00:00,33.13,33.23,33.12,33.23,363200.0,27.7607,27.8445,27.7523,27.8445,363200.0
2013-10-01 10:10:00,33.23,33.27,33.14,33.27,330300.0,27.8445,27.878,27.7691,27.878,330300.0
2013-10-01 10:20:00,33.26,33.4,33.26,33.39,448500.0,27.8697,27.987,27.8697,27.9786,448500.0
2013-10-01 10:30:00,33.39,33.46,33.36,33.36,405700.0,27.9786,28.0372,27.9534,27.9534,405700.0
2013-10-01 10:40:00,33.37,33.42,33.34,33.39,520300.0,27.9618,28.0037,27.9367,27.9786,520300.0
2013-10-01 10:50:00,33.39,33.46,33.35,33.39,431900.0,27.9786,28.0372,27.9451,27.9786,431900.0
2013-10-01 11:00:00,33.39,33.41,33.27,33.32,405200.0,27.9786,27.9953,27.878,27.9199,405200.0
2013-10-01 11:10:00,33.32,33.4,33.3,33.39,331300.0,27.9199,27.987,27.9032,27.9786,331300.0
2013-10-01 11:20:00,33.39,33.45,33.39,33.4,294500.0,27.9786,28.0289,27.9786,27.987,294500.0
2013-10-01 11:30:00,33.4,33.42,33.38,33.41,250500.0,27.987,28.0037,27.9702,27.9953,250500.0
2013-10-01 11:40:00,33.41,33.47,33.41,33.46,263900.0,27.9953,28.0456,27.9953,28.0372,263900.0
2013-10-01 11:50:00,33.46,33.49,33.45,33.48,230400.0,28.0372,28.0624,28.0289,28.054,230400.0
2013-10-01 12:00:00,33.48,33.5,33.47,33.49,270800.0,28.054,28.0708,28.0456,28.0624,270800.0
2013-10-01 12:10:00,33.49,33.51,33.48,33.49,314800.0,28.0624,28.0791,28.054,28.0624,314800.0
2013-10-01 12:20:00,33.49,33.54,33.48,33.52,704200.0,28.0624,28.1043,28.054,28.0875,704200.0
2013-10-01 12:30:00,33.52,33.55,33.48,33.48,461400.0,28.0875,28.1127,28.054,28.054,461400.0
2013-10-01 12:40:00,33.48,33.5,33.43,33.43,239800.0,28.054,28.0708,28.0121,28.0121,239800.0
2013-10-01 12:50:00,33.43,33.44,33.36,33.4,153000.0,28.0121,28.0205,27.9534,27.987,153000.0
2013-10-01 13:00:00,33.4,33.45,33.39,33.45,151000.0,27.987,28.0289,27.9786,28.0289,151000.0
2013-10-01 13:10:00,33.45,33.46,33.4,33.44,178700.0,28.0289,28.0372,27.987,28.0205,178700.0
2013-10-01 13:20:00,33.43,33.44,33.37,33.42,164400.0,28.0121,28.0205,27.9618,28.0037,164400.0
2013-10-01 13:30:00,33.41,33.42,33.36,33.36,129000.0,27.9953,28.0037,27.9534,27.9534,129000.0
2013-10-01 13:40:00,33.36,33.37,33.32,33.33,274200.0,27.9534,27.9618,27.9199,27.9283,274200.0
2013-10-01 13:50:00,33.32,33.43,33.32,33.4,243700.0,27.9199,28.0121,27.9199,27.987,243700.0
2013-10-01 14:00:00,33.41,33.41,33.33,33.4,265900.0,27.9953,27.9953,27.9283,27.987,265900.0
2013-10-01 14:10:00,33.4,33.45,33.39,33.45,280600.0,27.987,28.0289,27.9786,28.0289,280600.0
2013-10-01 14:20:00,33.44,33.45,33.36,33.36,260800.0,28.0205,28.0289,27.9534,27.9534,260800.0
2013-10-01 14:30:00,33.37,33.44,33.36,33.43,246900.0,27.9618,28.0205,27.9534,28.0121,246900.0
2013-10-01 14:40:00,33.42,33.44,33.39,33.44,192600.0,28.0037,28.0205,27.9786,28.0205,192600.0
2013-10-01 14:50:00,33.44,33.45,33.41,33.42,304400.0,28.0205,28.0289,27.9953,28.0037,304400.0
2013-10-01 15:00:00,33.42,33.47,33.41,33.45,410500.0,28.0037,28.0456,27.9953,28.0289,410500.0
2013-10-01 15:10:00,33.45,33.46,33.41,33.45,355300.0,28.0289,28.0372,27.9953,28.0289,355300.0
2013-10-01 15:20:00,33.45,33.45,33.41,33.42,368800.0,28.0289,28.0289,27.9953,28.0037,368800.0
2013-10-01 15:30:00,33.41,33.48,33.41,33.45,399000.0,27.9953,28.054,27.9953,28.0289,399000.0
2013-10-01 15:40:00,33.45,33.48,33.43,33.45,873700.0,28.0289,28.054,28.0121,28.0289,873700.0
2013-10-01 15:50:00,33.44,33.5,33.41,33.48,1198100.0,28.0205,28.0708,27.9953,28.054,1198100.0
2013-10-02 09:30:00,33.3,33.53,33.26,33.42,673800.0,27.9032,28.0959,27.8697,28.0037,673800.0
2013-10-02 09:40:00,33.41,33.46,33.29,33.45,666400.0,27.9953,28.0372,27.8948,28.0289,666400.0
2013-10-02 09:50:00,33.45,33.54,33.37,33.5,666400.0,28.0289,28.1043,27.9618,28.0708,666400.0
2013-10-02 10:00:00,33.5,33.57,33.42,33.44,670700.0,28.0708,28.1294,28.0037,28.0205,670700.0
2013-10-02 10:10:00,33.44,33.47,33.33,33.42,718000.0,28.0205,28.0456,27.9283,28.0037,718000.0
2013-10-02 10:20:00,33.42,33.52,33.41,33.51,483100.0,28.0037,28.0875,27.9953,28.0791,483100.0
2013-10-02 10:30:00,33.5,33.55,33.44,33.49,452900.0,28.0708,28.1127,28.0205,28.0624,452900.0
2013-10-02 10:40:00,33.5,33.64,33.48,33.58,572800.0,28.0708,28.1881,28.054,28.1378,572800.0
2013-10-02 10:50:00,33.59,33.61,33.52,33.57,375500.0,28.1462,28.1629,28.0875,28.1294,375500.0
2013-10-02 11:00:00,33.58,33.65,33.53,33.54,475200.0,28.1378,28.1964,28.0959,28.1043,475200.0
2013-10-02 11:10:00,33.54,33.66,33.52,33.63,392600.0,28.1043,28.2048,28.0875,28.1797,392600.0
2013-10-02 11:20:00,33.62,33.63,33.55,33.59,427100.0,28.1713,28.1797,28.1127,28.1462,427100.0
2013-10-02 11:30:00,33.59,33.61,33.56,33.61,352500.0,28.1462,28.1629,28.121,28.1629,352500.0
2013-10-02 11:40:00,33.6,33.68,33.6,33.66,358400.0,28.1545,28.2216,28.1545,28.2048,358400.0
2013-10-02 11:50:00,33.66,33.68,33.62,33.63,274100.0,28.2048,28.2216,28.1713,28.1797,274100.0
2013-10-02 12:00:00,33.63,33.7,33.63,33.69,217300.0,28.1797,28.2383,28.1797,28.23,217300.0
2013-10-02 12:10:00,33.68,33.73,33.63,33.64,270300.0,28.2216,28.2635,28.1797,28.1881,270300.0
2013-10-02 12:20:00,33.64,33.67,33.57,33.58,308300.0,28.1881,28.2132,28.1294,28.1378,308300.0
2013-10-02 12:30:00,33.58,33.66,33.58,33.62,459600.0,28.1378,28.2048,28.1378,28.1713,459600.0
2013-10-02 12:40:00,33.63,33.66,33.58,33.59,297200.0,28.1797,28.2048,28.1378,28.1462,297200.0
2013-10-02 12:50:00,33.59,33.62,33.5,33.59,312900.0,28.1462,28.1713,28.0708,28.1462,312900.0
2013-10-02 13:00:00,33.6,33.61,33.59,33.59,226600.0,28.1545,28.1629,28.1462,28.1462,226600.0
2013-10-02 13:10:00,33.59,33.61,33.5,33.51,399900.0,28.1462,28.1629,28.0708,28.0791,399900.0
2013-10-02 13:20:00,33.51,33.58,33.5,33.55,505200.0,28.0791,28.1378,28.0708,28.1127,505200.0
2013-10-02 13:30:00,33.55,33.57,33.52,33.54,587200.0,28.1127,28.1294,28.0875,28.1043,587200.0
2013-10-02 13:40:00,33.55,33.59,33.54,33.59,293800.0,28.1127,28.1462,28.1043,28.1462,293800.0
2013-10-02 13:50:00,33.59,33.62,33.57,33.59,339600.0,28.1462,28.1713,28.1294,28.1462,339600.0
2013-10-02 14:00:00,33.58,33.61,33.55,33.55,419400.0,28.1378,28.1629,28.1127,28.1127,419400.0
2013-10-02 14:10:00,33.56,33.59,33.53,33.59,237300.0,28.121,28.1462,28.0959,28.1462,237300.0
2013-10-02 14:20:00,33.59,33.65,33.57,33.62,354000.0,28.1462,28.1964,28.1294,28.1713,354000.0
2013-10-02 14:30:00,33.62,33.65,33.54,33.59,511500.0,28.1713,28.1964,28.1043,28.1462,511500.0
2013-10-02 14:40:00,33.59,33.6,33.56,33.6,297000.0,28.1462,28.1545,28.121,28.1545,297000.0
2013-10-02 14:50:00,33.59,33.62,33.57,33.6,303600.0,28.1462,28.1713,28.1294,28.1545,303600.0
2013-10-02 15:00:00,33.6,33.66,33.58,33.64,452700.0,28.1545,28.2048,28.1378,28.1881,452700.0
2013-10-02 15:10:00,33.64,33.66,33.62,33.64,438500.0,28.1881,28.2048,28.1713,28.1881,438500.0
2013-10-02 15:20:00,33.64,33.65,33.59,33.61,361800.0,28.1881,28.1964,28.1462,28.1629,361800.0
2013-10-02 15:30:00,33.61,33.66,33.59,33.6,332000.0,28.1629,28.2048,28.1462,28.1545,332000.0
2013-10-02 15:40:00,33.6,33.62,33.54,33.56,540200.0,28.1545,28.1713,28.1043,28.121,540200.0
2013-10-02 15:50:00,33.56,33.66,33.56,33.66,1014400.0,28.121,28.2048,28.121,28.2048,1014400.0
2013-10-03 09:30:00,33.53,33.68,33.49,33.63,757800.0,28.0959,28.2216,28.0624,28.1797,757800.0
2013-10-03 09:40:00,33.63,33.63,33.45,33.58,606500.0,28.1797,28.1797,28.0289,28.1378,606500.0
2013-10-03 09:50:00,33.58,33.59,33.47,33.51,466600.0,28.1378,28.1462,28.0456,28.0791,466600.0
2013-10-03 10:00:00,33.51,33.52,33.42,33.48,355700.0,28.0791,28.0875,28.0037,28.054,355700.0
2013-10-03 10:10:00,33.48,33.52,33.43,33.43,340500.0,28.054,28.0875,28.0121,28.0121,340500.0
2013-10-03 10:20:00,33.43,33.44,33.24,33.32,674900.0,28.0121,28.0205,27.8529,27.9199,674900.0
2013-10-03 10:30:00,33.31,33.37,33.27,33.36,287900.0,27.9115,27.9618,27.878,27.9534,287900.0
2013-10-03 10:40:00,33.35,33.39,33.31,33.31,267100.0,27.9451,27.9786,27.9115,27.9115,267100.0
2013-10-03 10:50:00,33.3,33.39,33.3,33.35,239200.0,27.9032,27.9786,27.9032,27.9451,239200.0
2013-10-03 11:00:00,33.35,33.42,33.32,33.41,310400.0,27.9451,28.0037,27.9199,27.9953,310400.0
2013-10-03 11:10:00,33.41,33.43,33.31,33.33,237700.0,27.9953,28.0121,27.9115,27.9283,237700.0
2013-10-03 11:20:00,33.34,33.4,33.29,33.3,331600.0,27.9367,27.987,27.8948,27.9032,331600.0
2013-10-03 11:30:00,33.29,33.36,33.26,33.28,374300.0,27.8948,27.9534,27.8697,27.8864,374300.0
2013-10-03 11:40:00,33.28,33.29,33.17,33.2,240600.0,27.8864,27.8948,27.7942,27.8194,240600.0
2013-10-03 11:50:00,33.21,33.25,33.15,33.17,304800.0,27.8278,27.8613,27.7775,27.7942,304800.0
2013-10-03 12:00:00,33.17,33.18,33.12,33.16,232100.0,27.7942,27.8026,27.7523,27.7859,232100.0
2013-10-03 12:10:00,33.16,33.23,33.16,33.2,279900.0,27.7859,27.8445,27.7859,27.8194,279900.0
2013-10-03 12:20:00,33.2,33.21,33.11,33.16,299500.0,27.8194,27.8278,27.744,27.7859,299500.0
2013-10-03 12:30:00,33.16,33.24,33.15,33.22,226700.0,27.7859,27.8529,27.7775,27.8361,226700.0
2013-10-03 12:40:00,33.21,33.3,33.16,33.27,423100.0,27.8278,27.9032,27.7859,27.878,423100.0
2013-10-03 12:50:00,33.27,33.29,33.22,33.26,240300.0,27.878,27.8948,27.8361,27.8697,240300.0
2013-10-03 13:00:00,33.27,33.3,33.22,33.28,293700.0,27.878,27.9032,27.8361,27.8864,293700.0
2013-10-03 13:10:00,33.28,33.28,33.22,33.26,229700.0,27.8864,27.8864,27.8361,27.8697,229700.0
2013-10-03 13:20:00,33.25,33.3,33.23,33.28,268600.0,27.8613,27.9032,27.8445,27.8864,268600.0
2013-10-03 13:30:00,33.29,33.33,33.24,33.24,303900.0,27.8948,27.9283,27.8529,27.8529,303900.0
2013-10-03 13:40:00,33.25,33.32,33.24,33.27,213100.0,27.8613,27.9199,27.8529,27.878,213100.0
2013-10-03 13:50:00,33.27,33.3,33.22,33.29,170900.0,27.878,27.9032,27.8361,27.8948,170900.0
2013-10-03 14:00:00,33.29,33.29,33.22,33.23,201000.0,27.8948,27.8948,27.8361,27.8445,201000.0
2013-10-03 14:10:00,33.23,33.3,33.21,33.23,363800.0,27.8445,27.9032,27.8278,27.8445,363800.0
2013-10-03 14:20:00,33.23,33.24,33.08,33.24,582900.0,27.8445,27.8529,27.7188,27.8529,582900.0
2013-10-03 14:30:00,33.24,33.26,33.19,33.25,197200.0,27.8529,27.8697,27.811,27.8613,197200.0
2013-10-03 14:40:00,33.24,33.29,33.24,33.26,177500.0,27.8529,27.8948,27.8529,27.8697,177500.0
2013-10-03 14:50:00,33.26,33.32,33.23,33.24,200000.0,27.8697,27.9199,27.8445,27.8529,200000.0
2013-10-03 15:00:00,33.23,33.28,33.21,33.26,217800.0,27.8445,27.8864,27.8278,27.8697,217800.0
2013-10-03 15:10:00,33.26,33.29,33.21,33.25,251800.0,27.8697,27.8948,27.8278,27.8613,251800.0
2013-10-03 15:20:00,33.25,33.3,33.22,33.3,275900.0,27.8613,27.9032,27.8361,27.9032,275900.0
2013-10-03 15:30:00,33.3,33.33,33.23,33.32,476900.0,27.9032,27.9283,27.8445,27.9199,476900.0
2013-10-03 15:40:00,33.32,33.34,33.27,33.27,509000.0,27.9199,27.9367,27.878,27.878,509000.0
2013-10-03 15:50:00,33.27,33.3,33.19,33.21,1229200.0,27.878,27.9032,27.811,27.8278,1229200.0
2013-10-04 09:30:00,33.17,33.23,33.06,33.2,577900.0,27.8947,27.9451,27.8022,27.9199,577900.0
2013-10-04 09:40:00,33.19,33.33,33.17,33.32,380400.0,27.9115,28.0292,27.8947,28.0208,380400.0
2013-10-04 09:50:00,33.32,33.38,33.26,33.37,394300.0,28.0208,28.0713,27.9704,28.0629,394300.0
2013-10-04 10:00:00,33.38,33.43,33.32,33.42,487200.0,28.0713,28.1133,28.0208,28.1049,487200.0
2013-10-04 10:10:00,33.42,33.49,33.42,33.43,325900.0,28.1049,28.1638,28.1049,28.1133,325900.0
2013-10-04 10:20:00,33.44,33.44,33.35,33.41,376700.0,28.1217,28.1217,28.046,28.0965,376700.0
2013-10-04 10:30:00,33.41,33.49,33.41,33.43,307200.0,28.0965,28.1638,28.0965,28.1133,307200.0
2013-10-04 10:40:00,33.43,33.5,33.41,33.48,310900.0,28.1133,28.1722,28.0965,28.1554,310900.0
2013-10-04 10:50:00,33.48,33.48,33.37,33.38,308300.0,28.1554,28.1554,28.0629,28.0713,308300.0
2013-10-04 11:00:00,33.37,33.38,33.26,33.29,412000.0,28.0629,28.0713,27.9704,27.9956,412000.0
2013-10-04 11:10:00,33.29,33.33,33.25,33.32,385400.0,27.9956,28.0292,27.9619,28.0208,385400.0
2013-10-04 11:20:00,33.32,33.33,33.26,33.27,282500.0,28.0208,28.0292,27.9704,27.9788,282500.0
2013-10-04 11:30:00,33.27,33.33,33.27,33.3,290800.0,27.9788,28.0292,27.9788,28.004,290800.0
2013-10-04 11:40:00,33.3,33.36,33.29,33.34,256400.0,28.004,28.0545,27.9956,28.0376,256400.0
2013-10-04 11:50:00,33.34,33.37,33.31,33.32,207100.0,28.0376,28.0629,28.0124,28.0208,207100.0
2013-10-04 12:00:00,33.32,33.34,33.3,33.32,227000.0,28.0208,28.0376,28.004,28.0208,227000.0
2013-10-04 12:10:00,33.31,33.36,33.29,33.34,220200.0,28.0124,28.0545,27.9956,28.0376,220200.0
2013-10-04 12:20:00,33.35,33.36,33.3,33.31,660600.0,28.046,28.0545,28.004,28.0124,660600.0
2013-10-04 12:30:00,33.32,33.32,33.25,33.27,379500.0,28.0208,28.0208,27.9619,27.9788,379500.0
2013-10-04 12:40:00,33.27,33.31,33.26,33.27,213900.0,27.9788,28.0124,27.9704,27.9788,213900.0
2013-10-04 12:50:00,33.27,33.3,33.25,33.3,457000.0,27.9788,28.004,27.9619,28.004,457000.0
2013-10-04 13:00:00,33.3,33.31,33.27,33.3,214900.0,28.004,28.0124,27.9788,28.004,214900.0
2013-10-04 13:10:00,33.3,33.31,33.26,33.27,183300.0,28.004,28.0124,27.9704,27.9788,183300.0
2013-10-04 13:20:00,33.26,33.28,33.25,33.25,207600.0,27.9704,27.9872,27.9619,27.9619,207600.0
2013-10-04 13:30:00,33.26,33.28,33.23,33.23,242900.0,27.9704,27.9872,27.9451,27.9451,242900.0
2013-10-04 13:40:00,33.23,33.24,33.17,33.18,285900.0,27.9451,27.9535,27.8947,27.9031,285900.0
2013-10-04 13:50:00,33.17,33.25,33.17,33.22,278600.0,27.8947,27.9619,27.8947,27.9367,278600.0
2013-10-04 14:00:00,33.23,33.33,33.22,33.24,237500.0,27.9451,28.0292,27.9367,27.9535,237500.0
2013-10-04 14:10:00,33.24,33.28,33.23,33.25,191700.0,27.9535,27.9872,27.9451,27.9619,191700.0
2013-10-04 14:20:00,33.23,33.25,33.19,33.23,287000.0,27.9451,27.9619,27.9115,27.9451,287000.0
2013-10-04 14:30:00,33.23,33.25,33.21,33.21,277400.0,27.9451,27.9619,27.9283,27.9283,277400.0
2013-10-04 14:40:00,33.21,33.27,33.19,33.26,325600.0,27.9283,27.9788,27.9115,27.9704,325600.0
2013-10-04 14:50:00,33.27,33.29,33.23,33.23,233700.0,27.9788,27.9956,27.9451,27.9451,233700.0
2013-10-04 15:00:00,33.23,33.27,33.23,33.25,250300.0,27.9451,27.9788,27.9451,27.9619,250300.0
2013-10-04 15:10:00,33.25,33.26,33.18,33.21,510200.0,27.9619,27.9704,27.9031,27.9283,510200.0
2013-10-04 15:20:00,33.2,33.22,33.17,33.21,354700.0,27.9199,27.9367,27.8947,27.9283,354700.0
2013-10-04 15:30:00,33.22,33.22,33.15,33.16,488100.0,27.9367,27.9367,27.8778,27.8863,488100.0
2013-10-04 15:40:00,33.16,33.19,33.13,33.19,680100.0,27.8863,27.9115,27.861,27.9115,680100.0
2013-10-04 15:50:00,33.18,33.2,33.11,33.18,1136300.0,27.9031,27.9199,27.8442,27.9031,1136300.0
2013-10-07 09:30:00,32.86,33.06,32.79,33.05,657100.0,27.634,27.8022,27.5751,27.7938,657100.0
2013-10-07 09:40:00,33.05,33.15,33.05,33.1,911300.0,27.7938,27.8778,27.7938,27.8358,911300.0
2013-10-07 09:50:00,33.1,33.16,33.06,33.14,520500.0,27.8358,27.8863,27.8022,27.8694,520500.0
2013-10-07 10:00:00,33.14,33.19,33.13,33.18,616600.0,27.8694,27.9115,27.861,27.9031,616600.0
2013-10-07 10:10:00,33.18,33.24,33.11,33.12,768400.0,27.9031,27.9535,27.8442,27.8526,768400.0
2013-10-07 10:20:00,33.12,33.2,33.11,33.16,381600.0,27.8526,27.9199,27.8442,27.8863,381600.0
2013-10-07 10:30:00,33.17,33.23,33.14,33.15,279100.0,27.8947,27.9451,27.8694,27.8778,279100.0
2013-10-07 10:40:00,33.15,33.23,33.15,33.22,427200.0,27.8778,27.9451,27.8778,27.9367,427200.0
2013-10-07 10:50:00,33.22,33.23,33.16,33.18,268500.0,27.9367,27.9451,27.8863,27.9031,268500.0
2013-10-07 11:00:00,33.17,33.17,33.1,33.12,271000.0,27.8947,27.8947,27.8358,27.8526,271000.0
2013-10-07 11:10:00,33.13,33.2,33.12,33.13,299600.0,27.861,27.9199,27.8526,27.861,299600.0
2013-10-07 11:20:00,33.13,33.15,33.09,33.09,164300.0,27.861,27.8778,27.8274,27.8274,164300.0
2013-10-07 11:30:00,33.09,33.18,33.07,33.12,179400.0,27.8274,27.9031,27.8106,27.8526,179400.0
2013-10-07 11:40:00,33.12,33.18,33.08,33.18,413300.0,27.8526,27.9031,27.819,27.9031,413300.0
2013-10-07 11:50:00,33.18,33.21,33.13,33.14,260200.0,27.9031,27.9283,27.861,27.8694,260200.0
2013-10-07 12:00:00,33.14,33.18,33.08,33.16,259100.0,27.8694,27.9031,27.819,27.8863,259100.0
2013-10-07 12:10:00,33.14,33.15,33.1,33.11,84100.0,27.8694,27.8778,27.8358,27.8442,84100.0
2013-10-07 12:20:00,33.11,33.11,33.02,33.03,159800.0,27.8442,27.8442,27.7685,27.7769,159800.0
2013-10-07 12:30:00,33.03,33.04,32.96,32.99,236200.0,27.7769,27.7853,27.7181,27.7433,236200.0
2013-10-07 12:40:00,32.99,33.04,32.97,33.01,210700.0,27.7433,27.7853,27.7265,27.7601,210700.0
2013-10-07 12:50:00,33.01,33.05,32.95,32.96,197200.0,27.7601,27.7938,27.7097,27.7181,197200.0
2013-10-07 13:00:00,32.97,33.01,32.94,32.97,151900.0,27.7265,27.7601,27.7012,27.7265,151900.0
2013-10-07 13:10:00,32.98,33.04,32.96,33.02,152000.0,27.7349,27.7853,27.7181,27.7685,152000.0
2013-10-07 13:20:00,33.03,33.03,32.97,32.97,139900.0,27.7769,27.7769,27.7265,27.7265,139900.0
2013-10-07 13:30:00,32.97,33.02,32.93,32.93,154700.0,27.7265,27.7685,27.6928,27.6928,154700.0
2013-10-07 13:40:00,32.94,33.01,32.93,33.01,191500.0,27.7012,27.7601,27.6928,27.7601,191500.0
2013-10-07 13:50:00,33.02,33.06,33.0,33.05,183800.0,27.7685,27.8022,27.7517,27.7938,183800.0
2013-10-07 14:00:00,33.06,33.1,32.99,32.99,210200.0,27.8022,27.8358,27.7433,27.7433,210200.0
2013-10-07 14:10:00,32.99,33.02,32.95,32.99,239300.0,27.7433,27.7685,27.7097,27.7433,239300.0
2013-10-07 14:20:00,32.99,33.02,32.95,32.96,258600.0,27.7433,27.7685,27.7097,27.7181,258600.0
2013-10-07 14:30:00,32.97,33.04,32.95,33.04,343800.0,27.7265,27.7853,27.7097,27.7853,343800.0
2013-10-07 14:40:00,33.04,33.04,32.97,33.02,251200.0,27.7853,27.7853,27.7265,27.7685,251200.0
2013-10-07 14:50:00,33.01,33.04,32.98,33.01,208400.0,27.7601,27.7853,27.7349,27.7601,208400.0
2013-10-07 15:00:00,33.02,33.04,32.99,33.04,190200.0,27.7685,27.7853,27.7433,27.7853,190200.0
2013-10-07 15:10:00,33.04,33.06,33.02,33.02,245600.0,27.7853,27.8022,27.7685,27.7685,245600.0
2013-10-07 15:20:00,33.02,33.03,32.93,32.94,366200.0,27.7685,27.7769,27.6928,27.7012,366200.0
2013-10-07 15:30:00,32.94,32.96,32.91,32.93,430000.0,27.7012,27.7181,27.676,27.6928,430000.0
2013-10-07 15:40:00,32.93,32.96,32.86,32.91,868800.0,27.6928,27.7181,27.634,27.676,868800.0
2013-10-07 15:50:00,32.91,32.91,32.83,32.84,1047400.0,27.676,27.676,27.6087,27.6172,1047400.0
2013-10-08 09:30:00,32.83,32.92,32.73,32.75,722200.0,27.6087,27.6844,27.5246,27.5415,722200.0
2013-10-08 09:40:00,32.75,32.88,32.68,32.81,385700.0,27.5415,27.6508,27.4826,27.5919,385700.0
2013-10-08 09:50:00,32.81,32.92,32.71,32.85,462000.0,27.5919,27.6844,27.5078,27.6256,462000.0
2013-10-08 10:00:00,32.86,32.89,32.75,32.78,356600.0,27.634,27.6592,27.5415,27.5667,356600.0
2013-10-08 10:10:00,32.79,32.79,32.68,32.76,607500.0,27.5751,27.5751,27.4826,27.5499,607500.0
2013-10-08 10:20:00,32.76,32.76,32.65,32.67,465100.0,27.5499,27.5499,27.4574,27.4742,465100.0
2013-10-08 10:30:00,32.66,32.69,32.62,32.64,570900.0,27.4658,27.491,27.4321,27.449,570900.0
2013-10-08 10:40:00,32.64,32.67,32.45,32.51,1370400.0,27.449,27.4742,27.2892,27.3396,1370400.0
2013-10-08 10:50:00,32.51,32.58,32.47,32.52,525000.0,27.3396,27.3985,27.306,27.348,525000.0
2013-10-08 11:00:00,32.53,32.53,32.4,32.44,575000.0,27.3565,27.3565,27.2471,27.2808,575000.0
2013-10-08 11:10:00,32.45,32.57,32.45,32.55,679900.0,27.2892,27.3901,27.2892,27.3733,679900.0
2013-10-08 11:20:00,32.55,32.57,32.52,32.54,373800.0,27.3733,27.3901,27.348,27.3649,373800.0
2013-10-08 11:30:00,32.55,32.55,32.49,32.51,671000.0,27.3733,27.3733,27.3228,27.3396,671000.0
2013-10-08 11:40:00,32.51,32.54,32.4,32.42,1073700.0,27.3396,27.3649,27.2471,27.2639,1073700.0
2013-10-08 11:50:00,32.42,32.48,32.41,32.46,305100.0,27.2639,27.3144,27.2555,27.2976,305100.0
2013-10-08 12:00:00,32.47,32.48,32.43,32.48,382900.0,27.306,27.3144,27.2724,27.3144,382900.0
2013-10-08 12:10:00,32.48,32.48,32.41,32.41,457700.0,27.3144,27.3144,27.2555,27.2555,457700.0
2013-10-08 12:20:00,32.42,32.49,32.38,32.47,446500.0,27.2639,27.3228,27.2303,27.306,446500.0
2013-10-08 12:30:00,32.47,32.48,32.38,32.47,714700.0,27.306,27.3144,27.2303,27.306,714700.0
2013-10-08 12:40:00,32.47,32.6,32.46,32.56,470600.0,27.306,27.4153,27.2976,27.3817,470600.0
2013-10-08 12:50:00,32.56,32.56,32.45,32.51,258500.0,27.3817,27.3817,27.2892,27.3396,258500.0
2013-10-08 13:00:00,32.51,32.56,32.47,32.47,219600.0,27.3396,27.3817,27.306,27.306,219600.0
2013-10-08 13:10:00,32.47,32.48,32.41,32.42,385300.0,27.306,27.3144,27.2555,27.2639,385300.0
2013-10-08 13:20:00,32.42,32.49,32.42,32.48,273300.0,27.2639,27.3228,27.2639,27.3144,273300.0
2013-10-08 13:30:00,32.48,32.53,32.48,32.51,562000.0,27.3144,27.3565,27.3144,27.3396,562000.0
2013-10-08 13:40:00,32.51,32.53,32.44,32.45,580600.0,27.3396,27.3565,27.2808,27.2892,580600.0
2013-10-08 13:50:00,32.45,32.48,32.38,32.4,482900.0,27.2892,27.3144,27.2303,27.2471,482900.0
2013-10-08 14:00:00,32.4,32.4,32.29,32.3,729900.0,27.2471,27.2471,27.1546,27.163,729900.0
2013-10-08 14:10:00,32.3,32.38,32.27,32.38,458200.0,27.163,27.2303,27.1378,27.2303,458200.0
2013-10-08 14:20:00,32.37,32.53,32.34,32.52,641300.0,27.2219,27.3565,27.1967,27.348,641300.0
2013-10-08 14:30:00,32.52,32.55,32.43,32.43,310100.0,27.348,27.3733,27.2724,27.2724,310100.0
2013-10-08 14:40:00,32.44,32.45,32.38,32.43,334900.0,27.2808,27.2892,27.2303,27.2724,334900.0
2013-10-08 14:50:00,32.44,32.49,32.4,32.48,273000.0,27.2808,27.3228,27.2471,27.3144,273000.0
2013-10-08 15:00:00,32.48,32.52,32.45,32.45,233700.0,27.3144,27.348,27.2892,27.2892,233700.0
2013-10-08 15:10:00,32.45,32.48,32.41,32.48,370700.0,27.2892,27.3144,27.2555,27.3144,370700.0
2013-10-08 15:20:00,32.48,32.62,32.47,32.6,1581400.0,27.3144,27.4321,27.306,27.4153,1581400.0
2013-10-08 15:30:00,32.6,32.6,32.49,32.52,696100.0,27.4153,27.4153,27.3228,27.348,696100.0
2013-10-08 15:40:00,32.52,32.54,32.43,32.45,883400.0,27.348,27.3649,27.2724,27.2892,883400.0
2013-10-08 15:50:00,32.45,32.5,32.37,32.4,1464800.0,27.2892,27.3312,27.2219,27.2471,1464800.0
2013-10-09 09:30:00,32.45,32.45,32.34,32.39,611600.0,27.2892,27.2892,27.1967,27.2387,611600.0
2013-10-09 09:40:00,32.39,32.4,32.3,32.33,397000.0,27.2387,27.2471,27.163,27.1883,397000.0
2013-10-09 09:50:00,32.33,32.34,32.28,32.32,513400.0,27.1883,27.1967,27.1462,27.1799,513400.0
2013-10-09 10:00:00,32.31,32.33,32.14,32.18,768000.0,27.1714,27.1883,27.0285,27.0621,768000.0
2013-10-09 10:10:00,32.19,32.25,32.15,32.19,743700.0,27.0705,27.121,27.0369,27.0705,743700.0
2013-10-09 10:20:00,32.19,32.26,32.16,32.18,708400.0,27.0705,27.1294,27.0453,27.0621,708400.0
2013-10-09 10:30:00,32.18,32.27,32.15,32.18,454400.0,27.0621,27.1378,27.0369,27.0621,454400.0
2013-10-09 10:40:00,32.18,32.2,32.08,32.14,628300.0,27.0621,27.0789,26.978,27.0285,628300.0
2013-10-09 10:50:00,32.14,32.2,32.05,32.05,592000.0,27.0285,27.0789,26.9528,26.9528,592000.0
2013-10-09 11:00:00,32.06,32.11,32.03,32.04,705600.0,26.9612,27.0032,26.936,26.9444,705600.0
2013-10-09 11:10:00,32.04,32.1,32.0,32.08,717700.0,26.9444,26.9948,26.9107,26.978,717700.0
2013-10-09 11:20:00,32.08,32.13,32.05,32.13,494200.0,26.978,27.0201,26.9528,27.0201,494200.0
2013-10-09 11:30:00,32.13,32.21,32.09,32.1,490200.0,27.0201,27.0873,26.9864,26.9948,490200.0
2013-10-09 11:40:00,32.1,32.2,32.06,32.17,341800.0,26.9948,27.0789,26.9612,27.0537,341800.0
2013-10-09 11:50:00,32.18,32.19,32.1,32.11,272300.0,27.0621,27.0705,26.9948,27.0032,272300.0
2013-10-09 12:00:00,32.12,32.15,32.06,32.08,221300.0,27.0117,27.0369,26.9612,26.978,221300.0
2013-10-09 12:10:00,32.08,32.14,32.08,32.09,249000.0,26.978,27.0285,26.978,26.9864,249000.0
2013-10-09 12:20:00,32.09,32.11,32.04,32.05,256200.0,26.9864,27.0032,26.9444,26.9528,256200.0
2013-10-09 12:30:00,32.05,32.13,32.05,32.08,301300.0,26.9528,27.0201,26.9528,26.978,301300.0
2013-10-09 12:40:00,32.09,32.1,32.03,32.04,242500.0,26.9864,26.9948,26.936,26.9444,242500.0
2013-10-09 12:50:00,32.04,32.1,32.04,32.05,151600.0,26.9444,26.9948,26.9444,26.9528,151600.0
2013-10-09 13:00:00,32.05,32.13,32.05,32.1,153500.0,26.9528,27.0201,26.9528,26.9948,153500.0
2013-10-09 13:10:00,32.09,32.19,32.08,32.18,205000.0,26.9864,27.0705,26.978,27.0621,205000.0
2013-10-09 13:20:00,32.18,32.24,32.17,32.17,386300.0,27.0621,27.1126,27.0537,27.0537,386300.0
2013-10-09 13:30:00,32.18,32.2,32.16,32.16,285300.0,27.0621,27.0789,27.0453,27.0453,285300.0
2013-10-09 13:40:00,32.16,32.24,32.16,32.2,178200.0,27.0453,27.1126,27.0453,27.0789,178200.0
2013-10-09 13:50:00,32.21,32.26,32.2,32.25,235000.0,27.0873,27.1294,27.0789,27.121,235000.0
2013-10-09 14:00:00,32.25,32.29,32.2,32.25,350100.0,27.121,27.1546,27.0789,27.121,350100.0
2013-10-09 14:10:00,32.25,32.26,32.19,32.22,280000.0,27.121,27.1294,27.0705,27.0958,280000.0
2013-10-09 14:20:00,32.23,32.27,32.18,32.26,331100.0,27.1042,27.1378,27.0621,27.1294,331100.0
2013-10-09 14:30:00,32.26,32.31,32.23,32.23,276600.0,27.1294,27.1714,27.1042,27.1042,276600.0
2013-10-09 14:40:00,32.23,32.26,32.21,32.24,388600.0,27.1042,27.1294,27.0873,27.1126,388600.0
2013-10-09 14:50:00,32.25,32.28,32.21,32.27,368300.0,27.121,27.1462,27.0873,27.1378,368300.0
2013-10-09 15:00:00,32.28,32.28,32.22,32.27,395200.0,27.1462,27.1462,27.0958,27.1378,395200.0
2013-10-09 15:10:00,32.27,32.27,32.22,32.26,408000.0,27.1378,27.1378,27.0958,27.1294,408000.0
2013-10-09 15:20:00,32.25,32.27,32.2,32.24,422400.0,27.121,27.1378,27.0789,27.1126,422400.0
2013-10-09 15:30:00,32.24,32.32,32.22,32.24,441900.0,27.1126,27.1799,27.0958,27.1126,441900.0
2013-10-09 15:40:00,32.23,32.24,32.11,32.14,722600.0,27.1042,27.1126,27.0032,27.0285,722600.0
2013-10-09 15:50:00,32.13,32.22,32.1,32.19,1609900.0,27.0201,27.0958,26.9948,27.0705,1609900.0
2013-10-10 09:30:00,32.36,32.62,32.34,32.61,903700.0,27.2135,27.4321,27.1967,27.4237,903700.0
2013-10-10 09:40:00,32.61,32.72,32.47,32.55,749000.0,27.4237,27.5162,27.306,27.3733,749000.0
2013-10-10 09:50:00,32.55,32.61,32.5,32.57,782300.0,27.3733,27.4237,27.3312,27.3901,782300.0
2013-10-10 10:00:00,32.57,32.57,32.5,32.54,495300.0,27.3901,27.3901,27.3312,27.3649,495300.0
2013-10-10 10:10:00,32.54,32.55,32.49,32.49,558800.0,27.3649,27.3733,27.3228,27.3228,558800.0
2013-10-10 10:20:00,32.5,32.54,32.48,32.54,297700.0,27.3312,27.3649,27.3144,27.3649,297700.0
2013-10-10 10:30:00,32.54,32.66,32.52,32.62,543600.0,27.3649,27.4658,27.348,27.4321,543600.0
2013-10-10 10:40:00,32.63,32.66,32.6,32.62,332900.0,27.4405,27.4658,27.4153,27.4321,332900.0
2013-10-10 10:50:00,32.63,32.71,32.62,32.7,576500.0,27.4405,27.5078,27.4321,27.4994,576500.0
2013-10-10 11:00:00,32.7,32.71,32.6,32.63,501400.0,27.4994,27.5078,27.4153,27.4405,501400.0
2013-10-10 11:10:00,32.62,32.66,32.59,32.61,436000.0,27.4321,27.4658,27.4069,27.4237,436000.0
2013-10-10 11:20:00,32.61,32.68,32.6,32.65,379900.0,27.4237,27.4826,27.4153,27.4574,379900.0
2013-10-10 11:30:00,32.64,32.7,32.59,32.66,480100.0,27.449,27.4994,27.4069,27.4658,480100.0
2013-10-10 11:40:00,32.67,32.7,32.65,32.68,583300.0,27.4742,27.4994,27.4574,27.4826,583300.0
2013-10-10 11:50:00,32.69,32.7,32.66,32.69,307300.0,27.491,27.4994,27.4658,27.491,307300.0
2013-10-10 12:00:00,32.68,32.72,32.67,32.67,216600.0,27.4826,27.5162,27.4742,27.4742,216600.0
2013-10-10 12:10:00,32.67,32.7,32.65,32.68,248100.0,27.4742,27.4994,27.4574,27.4826,248100.0
2013-10-10 12:20:00,32.67,32.69,32.65,32.68,137400.0,27.4742,27.491,27.4574,27.4826,137400.0
2013-10-10 12:30:00,32.67,32.7,32.65,32.65,187900.0,27.4742,27.4994,27.4574,27.4574,187900.0
2013-10-10 12:40:00,32.66,32.67,32.62,32.62,144400.0,27.4658,27.4742,27.4321,27.4321,144400.0
2013-10-10 12:50:00,32.63,32.64,32.61,32.61,165900.0,27.4405,27.449,27.4237,27.4237,165900.0
2013-10-10 13:00:00,32.61,32.62,32.59,32.61,247900.0,27.4237,27.4321,27.4069,27.4237,247900.0
2013-10-10 13:10:00,32.6,32.64,32.59,32.6,176600.0,27.4153,27.449,27.4069,27.4153,176600.0
2013-10-10 13:20:00,32.6,32.63,32.59,32.63,229900.0,27.4153,27.4405,27.4069,27.4405,229900.0
2013-10-10 13:30:00,32.62,32.64,32.6,32.61,159800.0,27.4321,27.449,27.4153,27.4237,159800.0
2013-10-10 13:40:00,32.62,32.64,32.56,32.58,508700.0,27.4321,27.449,27.3817,27.3985,508700.0
2013-10-10 13:50:00,32.58,32.64,32.58,32.63,156800.0,27.3985,27.449,27.3985,27.4405,156800.0
2013-10-10 14:00:00,32.63,32.66,32.6,32.65,400900.0,27.4405,27.4658,27.4153,27.4574,400900.0
2013-10-10 14:10:00,32.65,32.66,32.59,32.61,486000.0,27.4574,27.4658,27.4069,27.4237,486000.0
2013-10-10 14:20:00,32.61,32.67,32.61,32.66,540300.0,27.4237,27.4742,27.4237,27.4658,540300.0
2013-10-10 14:30:00,32.66,32.69,32.65,32.66,329200.0,27.4658,27.491,27.4574,27.4658,329200.0
2013-10-10 14:40:00,32.67,32.71,32.66,32.67,218600.0,27.4742,27.5078,27.4658,27.4742,218600.0
2013-10-10 14:50:00,32.67,32.7,32.66,32.7,349900.0,27.4742,27.4994,27.4658,27.4994,349900.0
2013-10-10 15:00:00,32.69,32.83,32.69,32.81,698300.0,27.491,27.6087,27.491,27.5919,698300.0
2013-10-10 15:10:00,32.81,32.9,32.8,32.87,968300.0,27.5919,27.6676,27.5835,27.6424,968300.0
2013-10-10 15:20:00,32.88,32.91,32.83,32.9,1171900.0,27.6508,27.676,27.6087,27.6676,1171900.0
2013-10-10 15:30:00,32.9,32.91,32.84,32.85,492300.0,27.6676,27.676,27.6172,27.6256,492300.0
2013-10-10 15:40:00,32.85,32.95,32.85,32.93,1477200.0,27.6256,27.7097,27.6256,27.6928,1477200.0
2013-10-10 15:50:00,32.94,33.0,32.93,32.99,1968400.0,27.7012,27.7517,27.6928,27.7433,1968400.0
2013-10-11 09:30:00,33.08,33.3,32.94,33.29,585500.0,27.819,28.004,27.7012,27.9956,585500.0
2013-10-11 09:40:00,33.29,33.32,33.22,33.27,389900.0,27.9956,28.0208,27.9367,27.9788,389900.0
2013-10-11 09:50:00,33.27,33.3,33.18,33.29,254400.0,27.9788,28.004,27.9031,27.9956,254400.0
2013-10-11 10:00:00,33.3,33.31,33.21,33.22,474600.0,28.004,28.0124,27.9283,27.9367,474600.0
2013-10-11 10:10:00,33.22,33.26,33.2,33.24,268000.0,27.9367,27.9704,27.9199,27.9535,268000.0
2013-10-11 10:20:00,33.24,33.28,33.19,33.25,354600.0,27.9535,27.9872,27.9115,27.9619,354600.0
2013-10-11 10:30:00,33.25,33.27,33.18,33.18,338100.0,27.9619,27.9788,27.9031,27.9031,338100.0
2013-10-11 10:40:00,33.18,33.22,33.09,33.11,336400.0,27.9031,27.9367,27.8274,27.8442,336400.0
2013-10-11 10:50:00,33.11,33.13,33.1,33.12,209200.0,27.8442,27.861,27.8358,27.8526,209200.0
2013-10-11 11:00:00,33.12,33.21,33.12,33.2,394200.0,27.8526,27.9283,27.8526,27.9199,394200.0
2013-10-11 11:10:00,33.2,33.23,33.08,33.1,927800.0,27.9199,27.9451,27.819,27.8358,927800.0
2013-10-11 11:20:00,33.1,33.16,33.09,33.13,264300.0,27.8358,27.8863,27.8274,27.861,264300.0
2013-10-11 11:30:00,33.13,33.22,33.12,33.2,395800.0,27.861,27.9367,27.8526,27.9199,395800.0
2013-10-11 11:40:00,33.21,33.23,33.19,33.22,319500.0,27.9283,27.9451,27.9115,27.9367,319500.0
2013-10-11 11:50:00,33.22,33.31,33.2,33.3,664500.0,27.9367,28.0124,27.9199,28.004,664500.0
2013-10-11 12:00:00,33.3,33.35,33.3,33.35,206600.0,28.004,28.046,28.004,28.046,206600.0
2013-10-11 12:10:00,33.35,33.38,33.33,33.35,259700.0,28.046,28.0713,28.0292,28.046,259700.0
2013-10-11 12:20:00,33.36,33.36,33.3,33.31,325300.0,28.0545,28.0545,28.004,28.0124,325300.0
2013-10-11 12:30:00,33.31,33.32,33.25,33.26,159600.0,28.0124,28.0208,27.9619,27.9704,159600.0
2013-10-11 12:40:00,33.26,33.28,33.25,33.27,201900.0,27.9704,27.9872,27.9619,27.9788,201900.0
2013-10-11 12:50:00,33.27,33.29,33.25,33.27,175800.0,27.9788,27.9956,27.9619,27.9788,175800.0
2013-10-11 13:00:00,33.27,33.35,33.26,33.35,121100.0,27.9788,28.046,27.9704,28.046,121100.0
2013-10-11 13:10:00,33.34,33.35,33.23,33.26,212000.0,28.0376,28.046,27.9451,27.9704,212000.0
2013-10-11 13:20:00,33.26,33.27,33.23,33.23,149500.0,27.9704,27.9788,27.9451,27.9451,149500.0
2013-10-11 13:30:00,33.23,33.27,33.23,33.25,168800.0,27.9451,27.9788,27.9451,27.9619,168800.0
2013-10-11 13:40:00,33.25,33.25,33.21,33.23,97300.0,27.9619,27.9619,27.9283,27.9451,97300.0
2013-10-11 13:50:00,33.23,33.26,33.22,33.25,129400.0,27.9451,27.9704,27.9367,27.9619,129400.0
2013-10-11 14:00:00,33.24,33.29,33.24,33.27,237000.0,27.9535,27.9956,27.9535,27.9788,237000.0
2013-10-11 14:10:00,33.26,33.3,33.26,33.29,172400.0,27.9704,28.004,27.9704,27.9956,172400.0
2013-10-11 14:20:00,33.29,33.3,33.27,33.27,118200.0,27.9956,28.004,27.9788,27.9788,118200.0
2013-10-11 14:30:00,33.27,33.28,33.23,33.25,373000.0,27.9788,27.9872,27.9451,27.9619,373000.0
2013-10-11 14:40:00,33.25,33.26,33.23,33.25,309300.0,27.9619,27.9704,27.9451,27.9619,309300.0
2013-10-11 14:50:00,33.25,33.25,33.24,33.25,135000.0,27.9619,27.9619,27.9535,27.9619,135000.0
2013-10-11 15:00:00,33.25,33.28,33.22,33.28,285000.0,27.9619,27.9872,27.9367,27.9872,285000.0
2013-10-11 15:10:00,33.27,33.28,33.21,33.23,273400.0,27.9788,27.9872,27.9283,27.9451,273400.0
2013-10-11 15:20:00,33.24,33.28,33.23,33.27,212900.0,27.9535,27.9872,27.9451,27.9788,212900.0
2013-10-11 15:30:00,33.28,33.29,33.22,33.22,450600.0,27.9872,27.9956,27.9367,27.9367,450600.0
2013-10-11 15:40:00,33.22,33.24,33.18,33.18,591100.0,27.9367,27.9535,27.9031,27.9031,591100.0
2013-10-11 15:50:00,33.19,33.26,33.18,33.24,1309900.0,27.9115,27.9704,27.9031,27.9535,1309900.0
2013-10-14 09:30:00,33.0,33.22,32.89,33.1,677400.0,27.7517,27.9367,27.6592,27.8358,677400.0
2013-10-14 09:40:00,33.11,33.14,32.96,32.99,553400.0,27.8442,27.8694,27.7181,27.7433,553400.0
2013-10-14 09:50:00,32.99,33.06,32.94,33.03,440500.0,27.7433,27.8022,27.7012,27.7769,440500.0
2013-10-14 10:00:00,33.03,33.1,33.0,33.05,348500.0,27.7769,27.8358,27.7517,27.7938,348500.0
2013-10-14 10:10:00,33.04,33.13,33.0,33.11,611600.0,27.7853,27.861,27.7517,27.8442,611600.0
2013-10-14 10:20:00,33.11,33.21,33.11,33.19,362200.0,27.8442,27.9283,27.8442,27.9115,362200.0
2013-10-14 10:30:00,33.2,33.25,33.16,33.16,292600.0,27.9199,27.9619,27.8863,27.8863,292600.0
2013-10-14 10:40:00,33.16,33.22,33.13,33.19,250700.0,27.8863,27.9367,27.861,27.9115,250700.0
2013-10-14 10:50:00,33.19,33.22,33.13,33.14,243400.0,27.9115,27.9367,27.861,27.8694,243400.0
2013-10-14 11:00:00,33.14,33.2,33.12,33.14,145200.0,27.8694,27.9199,27.8526,27.8694,145200.0
2013-10-14 11:10:00,33.15,33.2,33.14,33.16,212200.0,27.8778,27.9199,27.8694,27.8863,212200.0
2013-10-14 11:20:00,33.17,33.2,33.15,33.18,308300.0,27.8947,27.9199,27.8778,27.9031,308300.0
2013-10-14 11:30:00,33.18,33.24,33.16,33.24,268700.0,27.9031,27.9535,27.8863,27.9535,268700.0
2013-10-14 11:40:00,33.24,33.25,33.2,33.24,315000.0,27.9535,27.9619,27.9199,27.9535,315000.0
2013-10-14 11:50:00,33.24,33.27,33.22,33.25,237000.0,27.9535,27.9788,27.9367,27.9619,237000.0
2013-10-14 12:00:00,33.26,33.28,33.19,33.2,259300.0,27.9704,27.9872,27.9115,27.9199,259300.0
2013-10-14 12:10:00,33.2,33.25,33.19,33.23,204600.0,27.9199,27.9619,27.9115,27.9451,204600.0
2013-10-14 12:20:00,33.22,33.24,33.15,33.19,175500.0,27.9367,27.9535,27.8778,27.9115,175500.0
2013-10-14 12:30:00,33.19,33.26,33.17,33.22,193000.0,27.9115,27.9704,27.8947,27.9367,193000.0
2013-10-14 12:40:00,33.22,33.26,33.2,33.23,156700.0,27.9367,27.9704,27.9199,27.9451,156700.0
2013-10-14 12:50:00,33.24,33.27,33.23,33.25,155100.0,27.9535,27.9788,27.9451,27.9619,155100.0
2013-10-14 13:00:00,33.25,33.27,33.21,33.24,186500.0,27.9619,27.9788,27.9283,27.9535,186500.0
2013-10-14 13:10:00,33.24,33.28,33.24,33.26,262100.0,27.9535,27.9872,27.9535,27.9704,262100.0
2013-10-14 13:20:00,33.27,33.32,33.26,33.3,207300.0,27.9788,28.0208,27.9704,28.004,207300.0
2013-10-14 13:30:00,33.29,33.3,33.27,33.3,184300.0,27.9956,28.004,27.9788,28.004,184300.0
2013-10-14 13:40:00,33.3,33.3,33.25,33.25,212600.0,28.004,28.004,27.9619,27.9619,212600.0
2013-10-14 13:50:00,33.25,33.31,33.25,33.3,205200.0,27.9619,28.0124,27.9619,28.004,205200.0
2013-10-14 14:00:00,33.31,33.33,33.28,33.3,352700.0,28.0124,28.0292,27.9872,28.004,352700.0
2013-10-14 14:10:00,33.29,33.32,33.29,33.31,197900.0,27.9956,28.0208,27.9956,28.0124,197900.0
2013-10-14 14:20:00,33.31,33.32,33.28,33.29,196800.0,28.0124,28.0208,27.9872,27.9956,196800.0
2013-10-14 14:30:00,33.3,33.31,33.27,33.27,306700.0,28.004,28.0124,27.9788,27.9788,306700.0
2013-10-14 14:40:00,33.28,33.29,33.19,33.27,368400.0,27.9872,27.9956,27.9115,27.9788,368400.0
2013-10-14 14:50:00,33.27,33.28,33.23,33.25,202200.0,27.9788,27.9872,27.9451,27.9619,202200.0
2013-10-14 15:00:00,33.24,33.35,33.22,33.35,278800.0,27.9535,28.046,27.9367,28.046,278800.0
2013-10-14 15:10:00,33.35,33.35,33.27,33.28,355500.0,28.046,28.046,27.9788,27.9872,355500.0
2013-10-14 15:20:00,33.28,33.3,33.25,33.29,253300.0,27.9872,28.004,27.9619,27.9956,253300.0
2013-10-14 15:30:00,33.29,33.32,33.23,33.26,425700.0,27.9956,28.0208,27.9451,27.9704,425700.0
2013-10-14 15:40:00,33.27,33.28,33.2,33.23,474700.0,27.9788,27.9872,27.9199,27.9451,474700.0
2013-10-14 15:50:00,33.24,33.3,33.23,33.3,968300.0,27.9535,28.004,27.9451,28.004,968300.0
2013-10-15 09:30:00,33.14,33.26,32.95,33.01,1290000.0,27.8694,27.9704,27.7097,27.7601,1290000.0
2013-10-15 09:40:00,33.01,33.05,32.95,33.05,886400.0,27.7601,27.7938,27.7097,27.7938,886400.0
2013-10-15 09:50:00,33.04,33.05,32.95,33.04,519300.0,27.7853,27.7938,27.7097,27.7853,519300.0
2013-10-15 10:00:00,33.04,33.05,32.98,33.04,463900.0,27.7853,27.7938,27.7349,27.7853,463900.0
2013-10-15 10:10:00,33.04,33.06,32.95,32.96,477100.0,27.7853,27.8022,27.7097,27.7181,477100.0
2013-10-15 10:20:00,32.96,33.06,32.94,33.02,464600.0,27.7181,27.8022,27.7012,27.7685,464600.0
2013-10-15 10:30:00,33.02,33.05,32.99,33.02,295800.0,27.7685,27.7938,27.7433,27.7685,295800.0
2013-10-15 10:40:00,33.02,33.03,32.93,32.98,382200.0,27.7685,27.7769,27.6928,27.7349,382200.0
2013-10-15 10:50:00,32.98,33.02,32.92,32.95,522300.0,27.7349,27.7685,27.6844,27.7097,522300.0
2013-10-15 11:00:00,32.95,33.02,32.94,32.96,314100.0,27.7097,27.7685,27.7012,27.7181,314100.0
2013-10-15 11:10:00,32.96,33.03,32.94,33.02,516800.0,27.7181,27.7769,27.7012,27.7685,516800.0
2013-10-15 11:20:00,33.03,33.06,33.01,33.04,378800.0,27.7769,27.8022,27.7601,27.7853,378800.0
2013-10-15 11:30:00,33.04,33.05,32.96,32.99,481200.0,27.7853,27.7938,27.7181,27.7433,481200.0
2013-10-15 11:40:00,32.99,33.01,32.95,32.97,183200.0,27.7433,27.7601,27.7097,27.7265,183200.0
2013-10-15 11:50:00,32.98,33.01,32.97,32.98,231500.0,27.7349,27.7601,27.7265,27.7349,231500.0
2013-10-15 12:00:00,32.98,32.98,32.92,32.95,222600.0,27.7349,27.7349,27.6844,27.7097,222600.0
2013-10-15 12:10:00,32.95,32.96,32.87,32.91,310000.0,27.7097,27.7181,27.6424,27.676,310000.0
2013-10-15 12:20:00,32.92,32.94,32.9,32.91,413200.0,27.6844,27.7012,27.6676,27.676,413200.0
2013-10-15 12:30:00,32.91,32.93,32.86,32.91,869700.0,27.676,27.6928,27.634,27.676,869700.0
2013-10-15 12:40:00,32.91,32.96,32.9,32.96,373200.0,27.676,27.7181,27.6676,27.7181,373200.0
2013-10-15 12:50:00,32.95,32.98,32.94,32.96,351500.0,27.7097,27.7349,27.7012,27.7181,351500.0
2013-10-15 13:00:00,32.95,32.97,32.94,32.95,317900.0,27.7097,27.7265,27.7012,27.7097,317900.0
2013-10-15 13:10:00,32.95,32.97,32.91,32.92,159600.0,27.7097,27.7265,27.676,27.6844,159600.0
2013-10-15 13:20:00,32.92,32.93,32.89,32.9,194800.0,27.6844,27.6928,27.6592,27.6676,194800.0
2013-10-15 13:30:00,32.9,32.93,32.9,32.91,242100.0,27.6676,27.6928,27.6676,27.676,242100.0
2013-10-15 13:40:00,32.91,32.94,32.89,32.92,369400.0,27.676,27.7012,27.6592,27.6844,369400.0
2013-10-15 13:50:00,32.92,32.95,32.9,32.94,161100.0,27.6844,27.7097,27.6676,27.7012,161100.0
2013-10-15 14:00:00,32.93,32.98,32.93,32.94,192500.0,27.6928,27.7349,27.6928,27.7012,192500.0
2013-10-15 14:10:00,32.93,32.95,32.91,32.92,214700.0,27.6928,27.7097,27.676,27.6844,214700.0
2013-10-15 14:20:00,32.92,32.93,32.85,32.86,432100.0,27.6844,27.6928,27.6256,27.634,432100.0
2013-10-15 14:30:00,32.85,32.87,32.75,32.76,750300.0,27.6256,27.6424,27.5415,27.5499,750300.0
2013-10-15 14:40:00,32.76,32.79,32.7,32.77,1023800.0,27.5499,27.5751,27.4994,27.5583,1023800.0
2013-10-15 14:50:00,32.77,32.82,32.75,32.8,383500.0,27.5583,27.6003,27.5415,27.5835,383500.0
2013-10-15 15:00:00,32.8,32.89,32.75,32.89,463300.0,27.5835,27.6592,27.5415,27.6592,463300.0
2013-10-15 15:10:00,32.89,32.91,32.82,32.84,395000.0,27.6592,27.676,27.6003,27.6172,395000.0
2013-10-15 15:20:00,32.85,32.85,32.81,32.84,327600.0,27.6256,27.6256,27.5919,27.6172,327600.0
2013-10-15 15:30:00,32.84,32.84,32.76,32.76,584400.0,27.6172,27.6172,27.5499,27.5499,584400.0
2013-10-15 15:40:00,32.77,32.8,32.73,32.73,1339500.0,27.5583,27.5835,27.5246,27.5246,1339500.0
2013-10-15 15:50:00,32.73,32.78,32.72,32.76,1870500.0,27.5246,27.5667,27.5162,27.5499,1870500.0
2013-10-16 09:30:00,32.91,33.06,32.89,32.99,644400.0,27.676,27.8022,27.6592,27.7433,644400.0
2013-10-16 09:40:00,32.98,33.05,32.96,33.0,537000.0,27.7349,27.7938,27.7181,27.7517,537000.0
2013-10-16 09:50:00,33.0,33.15,32.99,33.08,518200.0,27.7517,27.8778,27.7433,27.819,518200.0
2013-10-16 10:00:00,33.08,33.16,33.03,33.09,371700.0,27.819,27.8863,27.7769,27.8274,371700.0
2013-10-16 10:10:00,33.09,33.19,33.09,33.18,423000.0,27.8274,27.9115,27.8274,27.9031,423000.0
2013-10-16 10:20:00,33.19,33.2,33.09,33.11,722000.0,27.9115,27.9199,27.8274,27.8442,722000.0
2013-10-16 10:30:00,33.11,33.15,33.09,33.11,297300.0,27.8442,27.8778,27.8274,27.8442,297300.0
2013-10-16 10:40:00,33.1,33.15,33.07,33.14,471900.0,27.8358,27.8778,27.8106,27.8694,471900.0
2013-10-16 10:50:00,33.14,33.16,33.1,33.14,479200.0,27.8694,27.8863,27.8358,27.8694,479200.0
2013-10-16 11:00:00,33.15,33.15,33.1,33.1,302100.0,27.8778,27.8778,27.8358,27.8358,302100.0
2013-10-16 11:10:00,33.11,33.14,33.09,33.11,248400.0,27.8442,27.8694,27.8274,27.8442,248400.0
2013-10-16 11:20:00,33.11,33.15,33.07,33.08,351500.0,27.8442,27.8778,27.8106,27.819,351500.0
2013-10-16 11:30:00,33.09,33.09,33.02,33.05,237100.0,27.8274,27.8274,27.7685,27.7938,237100.0
2013-10-16 11:40:00,33.06,33.11,33.04,33.06,356200.0,27.8022,27.8442,27.7853,27.8022,356200.0
2013-10-16 11:50:00,33.06,33.1,33.03,33.1,290500.0,27.8022,27.8358,27.7769,27.8358,290500.0
2013-10-16 12:00:00,33.1,33.12,33.07,33.09,307000.0,27.8358,27.8526,27.8106,27.8274,307000.0
2013-10-16 12:10:00,33.09,33.17,33.09,33.16,489000.0,27.8274,27.8947,27.8274,27.8863,489000.0
2013-10-16 12:20:00,33.16,33.16,33.11,33.11,625200.0,27.8863,27.8863,27.8442,27.8442,625200.0
2013-10-16 12:30:00,33.11,33.13,33.07,33.11,451800.0,27.8442,27.861,27.8106,27.8442,451800.0
2013-10-16 12:40:00,33.11,33.16,33.1,33.14,296900.0,27.8442,27.8863,27.8358,27.8694,296900.0
2013-10-16 12:50:00,33.15,33.17,33.12,33.15,399500.0,27.8778,27.8947,27.8526,27.8778,399500.0
2013-10-16 13:00:00,33.14,33.18,33.09,33.09,230400.0,27.8694,27.9031,27.8274,27.8274,230400.0
2013-10-16 13:10:00,33.09,33.12,33.08,33.08,206900.0,27.8274,27.8526,27.819,27.819,206900.0
2013-10-16 13:20:00,33.08,33.09,33.02,33.04,498400.0,27.819,27.8274,27.7685,27.7853,498400.0
2013-10-16 13:30:00,33.04,33.07,33.01,33.04,301900.0,27.7853,27.8106,27.7601,27.7853,301900.0
2013-10-16 13:40:00,33.04,33.1,33.03,33.04,209600.0,27.7853,27.8358,27.7769,27.7853,209600.0
2013-10-16 13:50:00,33.04,33.1,33.01,33.01,311700.0,27.7853,27.8358,27.7601,27.7601,311700.0
2013-10-16 14:00:00,33.01,33.02,32.99,33.02,235000.0,27.7601,27.7685,27.7433,27.7685,235000.0
2013-10-16 14:10:00,33.02,33.04,33.0,33.02,208000.0,27.7685,27.7853,27.7517,27.7685,208000.0
2013-10-16 14:20:00,33.01,33.02,32.98,33.0,254400.0,27.7601,27.7685,27.7349,27.7517,254400.0
2013-10-16 14:30:00,33.0,33.01,32.94,32.94,218000.0,27.7517,27.7601,27.7012,27.7012,218000.0
2013-10-16 14:40:00,32.94,33.02,32.93,33.01,304100.0,27.7012,27.7685,27.6928,27.7601,304100.0
2013-10-16 14:50:00,33.02,33.02,32.96,33.0,203100.0,27.7685,27.7685,27.7181,27.7517,203100.0
2013-10-16 15:00:00,33.0,33.01,32.96,32.97,407200.0,27.7517,27.7601,27.7181,27.7265,407200.0
2013-10-16 15:10:00,32.97,33.01,32.96,33.01,379500.0,27.7265,27.7601,27.7181,27.7601,379500.0
2013-10-16 15:20:00,33.0,33.01,32.97,32.99,255800.0,27.7517,27.7601,27.7265,27.7433,255800.0
2013-10-16 15:30:00,32.99,33.02,32.97,33.02,275100.0,27.7433,27.7685,27.7265,27.7685,275100.0
2013-10-16 15:40:00,33.02,33.08,33.0,33.06,462900.0,27.7685,27.819,27.7517,27.8022,462900.0
2013-10-16 15:50:00,33.06,33.09,33.0,33.03,1160300.0,27.8022,27.8274,27.7517,27.7769,1160300.0
2013-10-17 09:30:00,32.64,32.75,32.52,32.68,1557000.0,27.449,27.5415,27.348,27.4826,1557000.0
2013-10-17 09:40:00,32.67,32.87,32.67,32.8,768600.0,27.4742,27.6424,27.4742,27.5835,768600.0
2013-10-17 09:50:00,32.8,32.87,32.76,32.86,502000.0,27.5835,27.6424,27.5499,27.634,502000.0
2013-10-17 10:00:00,32.86,32.95,32.79,32.91,880500.0,27.634,27.7097,27.5751,27.676,880500.0
2013-10-17 10:10:00,32.91,32.95,32.87,32.94,411900.0,27.676,27.7097,27.6424,27.7012,411900.0
2013-10-17 10:20:00,32.95,32.98,32.86,32.95,679500.0,27.7097,27.7349,27.634,27.7097,679500.0
2013-10-17 10:30:00,32.95,32.99,32.94,32.98,344300.0,27.7097,27.7433,27.7012,27.7349,344300.0
2013-10-17 10:40:00,32.98,32.99,32.95,32.95,324200.0,27.7349,27.7433,27.7097,27.7097,324200.0
2013-10-17 10:50:00,32.95,33.02,32.95,33.0,482400.0,27.7097,27.7685,27.7097,27.7517,482400.0
2013-10-17 11:00:00,33.0,33.05,32.99,33.01,544100.0,27.7517,27.7938,27.7433,27.7601,544100.0
2013-10-17 11:10:00,33.02,33.04,32.98,33.0,1022400.0,27.7685,27.7853,27.7349,27.7517,1022400.0
2013-10-17 11:20:00,33.01,33.04,32.97,33.02,333200.0,27.7601,27.7853,27.7265,27.7685,333200.0
2013-10-17 11:30:00,33.02,33.04,33.0,33.01,385200.0,27.7685,27.7853,27.7517,27.7601,385200.0
2013-10-17 11:40:00,33.02,33.02,32.98,33.0,390600.0,27.7685,27.7685,27.7349,27.7517,390600.0
2013-10-17 11:50:00,33.0,33.02,32.98,32.99,214400.0,27.7517,27.7685,27.7349,27.7433,214400.0
2013-10-17 12:00:00,33.0,33.01,32.98,32.98,156000.0,27.7517,27.7601,27.7349,27.7349,156000.0
2013-10-17 12:10:00,32.98,33.04,32.97,33.02,218600.0,27.7349,27.7853,27.7265,27.7685,218600.0
2013-10-17 12:20:00,33.02,33.02,33.01,33.01,109600.0,27.7685,27.7685,27.7601,27.7601,109600.0
2013-10-17 12:30:00,33.01,33.03,33.01,33.02,157300.0,27.7601,27.7769,27.7601,27.7685,157300.0
2013-10-17 12:40:00,33.02,33.02,32.95,32.97,260700.0,27.7685,27.7685,27.7097,27.7265,260700.0
2013-10-17 12:50:00,32.97,32.97,32.95,32.95,227000.0,27.7265,27.7265,27.7097,27.7097,227000.0
2013-10-17 13:00:00,32.95,32.98,32.95,32.97,278300.0,27.7097,27.7349,27.7097,27.7265,278300.0
2013-10-17 13:10:00,32.96,32.97,32.84,32.84,478600.0,27.7181,27.7265,27.6172,27.6172,478600.0
2013-10-17 13:20:00,32.85,32.89,32.84,32.86,182200.0,27.6256,27.6592,27.6172,27.634,182200.0
2013-10-17 13:30:00,32.86,32.88,32.8,32.87,361200.0,27.634,27.6508,27.5835,27.6424,361200.0
2013-10-17 13:40:00,32.88,32.9,32.84,32.84,168000.0,27.6508,27.6676,27.6172,27.6172,168000.0
2013-10-17 13:50:00,32.84,32.9,32.65,32.8,1125500.0,27.6172,27.6676,27.4574,27.5835,1125500.0
2013-10-17 14:00:00,32.81,32.86,32.77,32.8,366700.0,27.5919,27.634,27.5583,27.5835,366700.0
2013-10-17 14:10:00,32.8,32.85,32.79,32.83,362800.0,27.5835,27.6256,27.5751,27.6087,362800.0
2013-10-17 14:20:00,32.83,32.9,32.82,32.82,400900.0,27.6087,27.6676,27.6003,27.6003,400900.0
2013-10-17 14:30:00,32.82,32.84,32.79,32.82,457900.0,27.6003,27.6172,27.5751,27.6003,457900.0
2013-10-17 14:40:00,32.82,32.86,32.78,32.79,555700.0,27.6003,27.634,27.5667,27.5751,555700.0
2013-10-17 14:50:00,32.79,32.8,32.7,32.73,681300.0,27.5751,27.5835,27.4994,27.5246,681300.0
2013-10-17 15:00:00,32.74,32.81,32.73,32.79,381700.0,27.5331,27.5919,27.5246,27.5751,381700.0
2013-10-17 15:10:00,32.78,32.86,32.77,32.85,567100.0,27.5667,27.634,27.5583,27.6256,567100.0
2013-10-17 15:20:00,32.85,32.89,32.83,32.84,641200.0,27.6256,27.6592,27.6087,27.6172,641200.0
2013-10-17 15:30:00,32.84,32.89,32.83,32.89,427000.0,27.6172,27.6592,27.6087,27.6592,427000.0
2013-10-17 15:40:00,32.89,32.9,32.83,32.9,1109900.0,27.6592,27.6676,27.6087,27.6676,1109900.0
2013-10-17 15:50:00,32.9,32.9,32.83,32.86,1880800.0,27.6676,27.6676,27.6087,27.634,1880800.0
2013-10-18 09:30:00,32.74,32.8,32.55,32.7,3055000.0,27.5331,27.5835,27.3733,27.4994,3055000.0
2013-10-18 09:40:00,32.69,32.86,32.67,32.79,695200.0,27.491,27.634,27.4742,27.5751,695200.0
2013-10-18 09:50:00,32.78,32.91,32.78,32.83,710800.0,27.5667,27.676,27.5667,27.6087,710800.0
2013-10-18 10:00:00,32.84,32.93,32.84,32.91,527900.0,27.6172,27.6928,27.6172,27.676,527900.0
2013-10-18 10:10:00,32.9,32.92,32.83,32.89,444100.0,27.6676,27.6844,27.6087,27.6592,444100.0
2013-10-18 10:20:00,32.89,32.92,32.84,32.85,428800.0,27.6592,27.6844,27.6172,27.6256,428800.0
2013-10-18 10:30:00,32.85,32.88,32.78,32.8,570800.0,27.6256,27.6508,27.5667,27.5835,570800.0
2013-10-18 10:40:00,32.81,32.9,32.8,32.89,315500.0,27.5919,27.6676,27.5835,27.6592,315500.0
2013-10-18 10:50:00,32.89,32.91,32.81,32.81,285400.0,27.6592,27.676,27.5919,27.5919,285400.0
2013-10-18 11:00:00,32.81,32.89,32.79,32.85,459200.0,27.5919,27.6592,27.5751,27.6256,459200.0
2013-10-18 11:10:00,32.85,32.85,32.8,32.81,231800.0,27.6256,27.6256,27.5835,27.5919,231800.0
2013-10-18 11:20:00,32.81,32.83,32.77,32.78,308700.0,27.5919,27.6087,27.5583,27.5667,308700.0
2013-10-18 11:30:00,32.78,32.81,32.76,32.78,259700.0,27.5667,27.5919,27.5499,27.5667,259700.0
2013-10-18 11:40:00,32.78,32.8,32.75,32.77,328000.0,27.5667,27.5835,27.5415,27.5583,328000.0
2013-10-18 11:50:00,32.77,32.8,32.75,32.76,278000.0,27.5583,27.5835,27.5415,27.5499,278000.0
2013-10-18 12:00:00,32.76,32.78,32.75,32.77,329100.0,27.5499,27.5667,27.5415,27.5583,329100.0
2013-10-18 12:10:00,32.77,32.81,32.77,32.8,291800.0,27.5583,27.5919,27.5583,27.5835,291800.0
2013-10-18 12:20:00,32.8,32.82,32.78,32.8,160900.0,27.5835,27.6003,27.5667,27.5835,160900.0
2013-10-18 12:30:00,32.8,32.87,32.8,32.87,224000.0,27.5835,27.6424,27.5835,27.6424,224000.0
2013-10-18 12:40:00,32.86,32.9,32.86,32.89,261200.0,27.634,27.6676,27.634,27.6592,261200.0
2013-10-18 12:50:00,32.89,32.91,32.86,32.89,209200.0,27.6592,27.676,27.634,27.6592,209200.0
2013-10-18 13:00:00,32.89,32.97,32.89,32.92,192200.0,27.6592,27.7265,27.6592,27.6844,192200.0
2013-10-18 13:10:00,32.92,32.97,32.91,32.95,195600.0,27.6844,27.7265,27.676,27.7097,195600.0
2013-10-18 13:20:00,32.95,32.96,32.9,32.93,241600.0,27.7097,27.7181,27.6676,27.6928,241600.0
2013-10-18 13:30:00,32.93,32.95,32.91,32.91,224700.0,27.6928,27.7097,27.676,27.676,224700.0
2013-10-18 13:40:00,32.91,32.95,32.91,32.95,181500.0,27.676,27.7097,27.676,27.7097,181500.0
2013-10-18 13:50:00,32.95,32.97,32.94,32.94,162900.0,27.7097,27.7265,27.7012,27.7012,162900.0
2013-10-18 14:00:00,32.95,32.98,32.93,32.94,198400.0,27.7097,27.7349,27.6928,27.7012,198400.0
2013-10-18 14:10:00,32.94,32.98,32.9,32.97,271900.0,27.7012,27.7349,27.6676,27.7265,271900.0
2013-10-18 14:20:00,32.97,33.0,32.97,32.98,208600.0,27.7265,27.7517,27.7265,27.7349,208600.0
2013-10-18 14:30:00,32.98,32.98,32.94,32.97,247000.0,27.7349,27.7349,27.7012,27.7265,247000.0
2013-10-18 14:40:00,32.97,32.99,32.95,32.98,191700.0,27.7265,27.7433,27.7097,27.7349,191700.0
2013-10-18 14:50:00,32.97,32.98,32.95,32.96,162500.0,27.7265,27.7349,27.7097,27.7181,162500.0
2013-10-18 15:00:00,32.96,32.97,32.92,32.93,290100.0,27.7181,27.7265,27.6844,27.6928,290100.0
2013-10-18 15:10:00,32.94,32.94,32.88,32.9,482500.0,27.7012,27.7012,27.6508,27.6676,482500.0
2013-10-18 15:20:00,32.9,32.93,32.87,32.93,307200.0,27.6676,27.6928,27.6424,27.6928,307200.0
2013-10-18 15:30:00,32.93,32.94,32.88,32.91,509100.0,27.6928,27.7012,27.6508,27.676,509100.0
2013-10-18 15:40:00,32.92,32.92,32.84,32.89,679700.0,27.6844,27.6844,27.6172,27.6592,679700.0
2013-10-18 15:50:00,32.89,32.92,32.87,32.91,954300.0,27.6592,27.6844,27.6424,27.676,954300.0
2013-10-21 09:30:00,33.23,33.4,33.21,33.23,1033400.0,27.9451,28.0881,27.9283,27.9451,1033400.0
2013-10-21 09:40:00,33.24,33.27,33.1,33.21,846900.0,27.9535,27.9788,27.8358,27.9283,846900.0
2013-10-21 09:50:00,33.22,33.34,33.21,33.32,551000.0,27.9367,28.0376,27.9283,28.0208,551000.0
2013-10-21 10:00:00,33.31,33.32,33.22,33.25,408200.0,28.0124,28.0208,27.9367,27.9619,408200.0
2013-10-21 10:10:00,33.25,33.27,33.15,33.19,343900.0,27.9619,27.9788,27.8778,27.9115,343900.0
2013-10-21 10:20:00,33.19,33.26,33.14,33.15,327400.0,27.9115,27.9704,27.8694,27.8778,327400.0
2013-10-21 10:30:00,33.15,33.2,33.14,33.18,578800.0,27.8778,27.9199,27.8694,27.9031,578800.0
2013-10-21 10:40:00,33.18,33.2,33.14,33.15,311900.0,27.9031,27.9199,27.8694,27.8778,311900.0
2013-10-21 10:50:00,33.14,33.21,33.13,33.19,532000.0,27.8694,27.9283,27.861,27.9115,532000.0
2013-10-21 11:00:00,33.19,33.19,33.07,33.09,318100.0,27.9115,27.9115,27.8106,27.8274,318100.0
2013-10-21 11:10:00,33.09,33.11,33.07,33.1,340000.0,27.8274,27.8442,27.8106,27.8358,340000.0
2013-10-21 11:20:00,33.1,33.11,33.08,33.11,323300.0,27.8358,27.8442,27.819,27.8442,323300.0
2013-10-21 11:30:00,33.11,33.11,33.05,33.06,420300.0,27.8442,27.8442,27.7938,27.8022,420300.0
2013-10-21 11:40:00,33.05,33.09,32.99,33.0,384900.0,27.7938,27.8274,27.7433,27.7517,384900.0
2013-10-21 11:50:00,33.0,33.07,33.0,33.0,337200.0,27.7517,27.8106,27.7517,27.7517,337200.0
2013-10-21 12:00:00,33.0,33.02,32.99,33.01,305000.0,27.7517,27.7685,27.7433,27.7601,305000.0
2013-10-21 12:10:00,33.01,33.05,33.0,33.04,188000.0,27.7601,27.7938,27.7517,27.7853,188000.0
2013-10-21 12:20:00,33.04,33.07,33.03,33.04,128400.0,27.7853,27.8106,27.7769,27.7853,128400.0
2013-10-21 12:30:00,33.05,33.06,33.03,33.05,160500.0,27.7938,27.8022,27.7769,27.7938,160500.0
2013-10-21 12:40:00,33.05,33.05,32.99,32.99,249000.0,27.7938,27.7938,27.7433,27.7433,249000.0
2013-10-21 12:50:00,32.99,33.09,32.98,33.08,202000.0,27.7433,27.8274,27.7349,27.819,202000.0
2013-10-21 13:00:00,33.09,33.09,33.07,33.09,234500.0,27.8274,27.8274,27.8106,27.8274,234500.0
2013-10-21 13:10:00,33.09,33.09,33.06,33.09,149600.0,27.8274,27.8274,27.8022,27.8274,149600.0
2013-10-21 13:20:00,33.09,33.1,33.05,33.07,148900.0,27.8274,27.8358,27.7938,27.8106,148900.0
2013-10-21 13:30:00,33.07,33.09,33.03,33.04,251100.0,27.8106,27.8274,27.7769,27.7853,251100.0
2013-10-21 13:40:00,33.05,33.06,33.03,33.05,154300.0,27.7938,27.8022,27.7769,27.7938,154300.0
2013-10-21 13:50:00,33.04,33.06,33.03,33.04,130900.0,27.7853,27.8022,27.7769,27.7853,130900.0
2013-10-21 14:00:00,33.04,33.05,32.98,33.02,316300.0,27.7853,27.7938,27.7349,27.7685,316300.0
2013-10-21 14:10:00,33.02,33.03,32.98,33.01,190700.0,27.7685,27.7769,27.7349,27.7601,190700.0
2013-10-21 14:20:00,33.0,33.01,32.96,33.01,262500.0,27.7517,27.7601,27.7181,27.7601,262500.0
2013-10-21 14:30:00,33.01,33.01,32.94,32.95,365800.0,27.7601,27.7601,27.7012,27.7097,365800.0
2013-10-21 14:40:00,32.95,32.95,32.9,32.91,380100.0,27.7097,27.7097,27.6676,27.676,380100.0
2013-10-21 14:50:00,32.92,32.92,32.83,32.85,560500.0,27.6844,27.6844,27.6087,27.6256,560500.0
2013-10-21 15:00:00,32.85,32.91,32.85,32.9,378200.0,27.6256,27.676,27.6256,27.6676,378200.0
2013-10-21 15:10:00,32.91,32.95,32.9,32.91,335200.0,27.676,27.7097,27.6676,27.676,335200.0
2013-10-21 15:20:00,32.9,32.95,32.87,32.91,395300.0,27.6676,27.7097,27.6424,27.676,395300.0
2013-10-21 15:30:00,32.91,32.93,32.88,32.91,328800.0,27.676,27.6928,27.6508,27.676,328800.0
2013-10-21 15:40:00,32.92,32.94,32.87,32.9,698800.0,27.6844,27.7012,27.6424,27.6676,698800.0
2013-10-21 15:50:00,32.89,32.95,32.87,32.95,1178800.0,27.6592,27.7097,27.6424,27.7097,1178800.0
2013-10-22 09:30:00,33.09,33.14,33.0,33.08,941800.0,27.8274,27.8694,27.7517,27.819,941800.0
2013-10-22 09:40:00,33.09,33.09,32.9,32.98,744000.0,27.8274,27.8274,27.6676,27.7349,744000.0
2013-10-22 09:50:00,32.98,33.04,32.93,32.98,1070700.0,27.7349,27.7853,27.6928,27.7349,1070700.0
2013-10-22 10:00:00,32.99,33.11,32.98,33.08,557400.0,27.7433,27.8442,27.7349,27.819,557400.0
2013-10-22 10:10:00,33.09,33.13,33.07,33.12,557300.0,27.8274,27.861,27.8106,27.8526,557300.0
2013-10-22 10:20:00,33.12,33.14,33.06,33.09,514900.0,27.8526,27.8694,27.8022,27.8274,514900.0
2013-10-22 10:30:00,33.1,33.1,33.06,33.09,406900.0,27.8358,27.8358,27.8022,27.8274,406900.0
2013-10-22 10:40:00,33.1,33.1,33.0,33.04,367400.0,27.8358,27.8358,27.7517,27.7853,367400.0
2013-10-22 10:50:00,33.04,33.04,32.92,33.01,738900.0,27.7853,27.7853,27.6844,27.7601,738900.0
2013-10-22 11:00:00,33.01,33.01,32.98,33.0,459600.0,27.7601,27.7601,27.7349,27.7517,459600.0
2013-10-22 11:10:00,33.01,33.01,32.94,32.95,448700.0,27.7601,27.7601,27.7012,27.7097,448700.0
2013-10-22 11:20:00,32.95,32.95,32.88,32.91,655400.0,27.7097,27.7097,27.6508,27.676,655400.0
2013-10-22 11:30:00,32.91,32.96,32.89,32.92,423000.0,27.676,27.7181,27.6592,27.6844,423000.0
2013-10-22 11:40:00,32.92,33.0,32.91,32.97,376200.0,27.6844,27.7517,27.676,27.7265,376200.0
2013-10-22 11:50:00,32.98,33.02,32.97,33.01,223900.0,27.7349,27.7685,27.7265,27.7601,223900.0
2013-10-22 12:00:00,33.01,33.02,32.97,33.0,214300.0,27.7601,27.7685,27.7265,27.7517,214300.0
2013-10-22 12:10:00,33.0,33.0,32.95,32.97,160300.0,27.7517,27.7517,27.7097,27.7265,160300.0
2013-10-22 12:20:00,32.97,33.02,32.96,33.0,205500.0,27.7265,27.7685,27.7181,27.7517,205500.0
2013-10-22 12:30:00,33.0,33.0,32.97,33.0,242100.0,27.7517,27.7517,27.7265,27.7517,242100.0
2013-10-22 12:40:00,33.0,33.03,32.99,33.01,139300.0,27.7517,27.7769,27.7433,27.7601,139300.0
2013-10-22 12:50:00,33.02,33.06,33.02,33.06,195200.0,27.7685,27.8022,27.7685,27.8022,195200.0
2013-10-22 13:00:00,33.06,33.08,33.03,33.05,157000.0,27.8022,27.819,27.7769,27.7938,157000.0
2013-10-22 13:10:00,33.05,33.08,33.04,33.07,165400.0,27.7938,27.819,27.7853,27.8106,165400.0
2013-10-22 13:20:00,33.08,33.08,33.04,33.08,336300.0,27.819,27.819,27.7853,27.819,336300.0
2013-10-22 13:30:00,33.08,33.09,33.04,33.09,175100.0,27.819,27.8274,27.7853,27.8274,175100.0
2013-10-22 13:40:00,33.09,33.1,33.06,33.08,296900.0,27.8274,27.8358,27.8022,27.819,296900.0
2013-10-22 13:50:00,33.09,33.1,33.05,33.07,213600.0,27.8274,27.8358,27.7938,27.8106,213600.0
2013-10-22 14:00:00,33.07,33.08,33.05,33.08,206000.0,27.8106,27.819,27.7938,27.819,206000.0
2013-10-22 14:10:00,33.07,33.1,33.02,33.05,385300.0,27.8106,27.8358,27.7685,27.7938,385300.0
2013-10-22 14:20:00,33.04,33.06,33.0,33.02,277100.0,27.7853,27.8022,27.7517,27.7685,277100.0
2013-10-22 14:30:00,33.03,33.05,33.01,33.04,194800.0,27.7769,27.7938,27.7601,27.7853,194800.0
2013-10-22 14:40:00,33.04,33.04,32.99,33.02,594700.0,27.7853,27.7853,27.7433,27.7685,594700.0
2013-10-22 14:50:00,33.03,33.04,32.95,32.96,461200.0,27.7769,27.7853,27.7097,27.7181,461200.0
2013-10-22 15:00:00,32.95,33.0,32.94,33.0,482800.0,27.7097,27.7517,27.7012,27.7517,482800.0
2013-10-22 15:10:00,33.0,33.02,32.95,32.97,374200.0,27.7517,27.7685,27.7097,27.7265,374200.0
2013-10-22 15:20:00,32.96,33.0,32.93,32.98,427000.0,27.7181,27.7517,27.6928,27.7349,427000.0
2013-10-22 15:30:00,32.98,32.98,32.92,32.94,600900.0,27.7349,27.7349,27.6844,27.7012,600900.0
2013-10-22 15:40:00,32.93,32.94,32.85,32.89,887200.0,27.6928,27.7012,27.6256,27.6592,887200.0
2013-10-22 15:50:00,32.89,32.9,32.86,32.9,1294100.0,27.6592,27.6676,27.634,27.6676,1294100.0
2013-10-23 09:30:00,32.86,32.89,32.57,32.59,1762100.0,27.634,27.6592,27.3901,27.4069,1762100.0
2013-10-23 09:40:00,32.61,32.68,32.61,32.66,923000.0,27.4237,27.4826,27.4237,27.4658,923000.0
2013-10-23 09:50:00,32.66,32.66,32.53,32.57,618500.0,27.4658,27.4658,27.3565,27.3901,618500.0
2013-10-23 10:00:00,32.57,32.61,32.55,32.59,816300.0,27.3901,27.4237,27.3733,27.4069,816300.0
2013-10-23 10:10:00,32.59,32.62,32.57,32.58,1391800.0,27.4069,27.4321,27.3901,27.3985,1391800.0
2013-10-23 10:20:00,32.59,32.59,32.51,32.57,810600.0,27.4069,27.4069,27.3396,27.3901,810600.0
2013-10-23 10:30:00,32.57,32.57,32.51,32.53,610600.0,27.3901,27.3901,27.3396,27.3565,610600.0
2013-10-23 10:40:00,32.53,32.55,32.51,32.52,468300.0,27.3565,27.3733,27.3396,27.348,468300.0
2013-10-23 10:50:00,32.52,32.56,32.46,32.52,661400.0,27.348,27.3817,27.2976,27.348,661400.0
2013-10-23 11:00:00,32.52,32.54,32.48,32.5,628500.0,27.348,27.3649,27.3144,27.3312,628500.0
2013-10-23 11:10:00,32.51,32.53,32.5,32.52,809600.0,27.3396,27.3565,27.3312,27.348,809600.0
2013-10-23 11:20:00,32.52,32.59,32.49,32.51,631100.0,27.348,27.4069,27.3228,27.3396,631100.0
2013-10-23 11:30:00,32.51,32.59,32.51,32.52,408900.0,27.3396,27.4069,27.3396,27.348,408900.0
2013-10-23 11:40:00,32.53,32.57,32.52,32.56,277600.0,27.3565,27.3901,27.348,27.3817,277600.0
2013-10-23 11:50:00,32.57,32.57,32.49,32.51,490500.0,27.3901,27.3901,27.3228,27.3396,490500.0
2013-10-23 12:00:00,32.5,32.51,32.44,32.51,467300.0,27.3312,27.3396,27.2808,27.3396,467300.0
2013-10-23 12:10:00,32.51,32.59,32.49,32.56,526100.0,27.3396,27.4069,27.3228,27.3817,526100.0
2013-10-23 12:20:00,32.56,32.57,32.54,32.55,311000.0,27.3817,27.3901,27.3649,27.3733,311000.0
2013-10-23 12:30:00,32.55,32.61,32.55,32.56,751000.0,27.3733,27.4237,27.3733,27.3817,751000.0
2013-10-23 12:40:00,32.55,32.58,32.52,32.57,250700.0,27.3733,27.3985,27.348,27.3901,250700.0
2013-10-23 12:50:00,32.57,32.58,32.55,32.58,191100.0,27.3901,27.3985,27.3733,27.3985,191100.0
2013-10-23 13:00:00,32.58,32.61,32.56,32.57,360300.0,27.3985,27.4237,27.3817,27.3901,360300.0
2013-10-23 13:10:00,32.58,32.61,32.58,32.61,330000.0,27.3985,27.4237,27.3985,27.4237,330000.0
2013-10-23 13:20:00,32.61,32.61,32.57,32.6,263700.0,27.4237,27.4237,27.3901,27.4153,263700.0
2013-10-23 13:30:00,32.6,32.6,32.55,32.56,142100.0,27.4153,27.4153,27.3733,27.3817,142100.0
2013-10-23 13:40:00,32.56,32.61,32.54,32.6,307100.0,27.3817,27.4237,27.3649,27.4153,307100.0
2013-10-23 13:50:00,32.6,32.61,32.58,32.59,377500.0,27.4153,27.4237,27.3985,27.4069,377500.0
2013-10-23 14:00:00,32.58,32.61,32.55,32.55,275400.0,27.3985,27.4237,27.3733,27.3733,275400.0
2013-10-23 14:10:00,32.55,32.6,32.55,32.58,191000.0,27.3733,27.4153,27.3733,27.3985,191000.0
2013-10-23 14:20:00,32.59,32.61,32.57,32.59,387900.0,27.4069,27.4237,27.3901,27.4069,387900.0
2013-10-23 14:30:00,32.6,32.61,32.58,32.6,244600.0,27.4153,27.4237,27.3985,27.4153,244600.0
2013-10-23 14:40:00,32.61,32.63,32.6,32.62,299000.0,27.4237,27.4405,27.4153,27.4321,299000.0
2013-10-23 14:50:00,32.62,32.67,32.6,32.66,259300.0,27.4321,27.4742,27.4153,27.4658,259300.0
2013-10-23 15:00:00,32.66,32.72,32.63,32.63,528200.0,27.4658,27.5162,27.4405,27.4405,528200.0
2013-10-23 15:10:00,32.64,32.7,32.63,32.66,1039400.0,27.449,27.4994,27.4405,27.4658,1039400.0
2013-10-23 15:20:00,32.66,32.7,32.65,32.7,674800.0,27.4658,27.4994,27.4574,27.4994,674800.0
2013-10-23 15:30:00,32.7,32.72,32.69,32.69,627700.0,27.4994,27.5162,27.491,27.491,627700.0
2013-10-23 15:40:00,32.69,32.72,32.66,32.66,820700.0,27.491,27.5162,27.4658,27.4658,820700.0
2013-10-23 15:50:00,32.67,32.71,32.6,32.7,2564700.0,27.4742,27.5078,27.4153,27.4994,2564700.0
2013-10-24 09:30:00,32.74,32.92,32.73,32.86,1318600.0,27.5331,27.6844,27.5246,27.634,1318600.0
2013-10-24 09:40:00,32.86,32.9,32.8,32.89,897300.0,27.634,27.6676,27.5835,27.6592,897300.0
2013-10-24 09:50:00,32.89,33.01,32.87,32.95,1156900.0,27.6592,27.7601,27.6424,27.7097,1156900.0
2013-10-24 10:00:00,32.95,33.0,32.92,33.0,405900.0,27.7097,27.7517,27.6844,27.7517,405900.0
2013-10-24 10:10:00,33.0,33.04,32.95,33.03,826700.0,27.7517,27.7853,27.7097,27.7769,826700.0
2013-10-24 10:20:00,33.03,33.1,33.02,33.1,733500.0,27.7769,27.8358,27.7685,27.8358,733500.0
2013-10-24 10:30:00,33.1,33.11,33.0,33.03,1353500.0,27.8358,27.8442,27.7517,27.7769,1353500.0
2013-10-24 10:40:00,33.03,33.1,33.03,33.06,779200.0,27.7769,27.8358,27.7769,27.8022,779200.0
2013-10-24 10:50:00,33.07,33.1,33.05,33.07,425300.0,27.8106,27.8358,27.7938,27.8106,425300.0
2013-10-24 11:00:00,33.07,33.1,33.06,33.09,408400.0,27.8106,27.8358,27.8022,27.8274,408400.0
2013-10-24 11:10:00,33.1,33.12,33.07,33.09,739900.0,27.8358,27.8526,27.8106,27.8274,739900.0
2013-10-24 11:20:00,33.1,33.14,33.09,33.14,690100.0,27.8358,27.8694,27.8274,27.8694,690100.0
2013-10-24 11:30:00,33.13,33.16,33.12,33.14,360800.0,27.861,27.8863,27.8526,27.8694,360800.0
2013-10-24 11:40:00,33.15,33.16,33.13,33.15,352400.0,27.8778,27.8863,27.861,27.8778,352400.0
2013-10-24 11:50:00,33.15,33.16,33.08,33.1,544400.0,27.8778,27.8863,27.819,27.8358,544400.0
2013-10-24 12:00:00,33.11,33.15,33.09,33.14,531500.0,27.8442,27.8778,27.8274,27.8694,531500.0
2013-10-24 12:10:00,33.13,33.15,33.13,33.14,310400.0,27.861,27.8778,27.861,27.8694,310400.0
2013-10-24 12:20:00,33.14,33.15,33.12,33.13,670900.0,27.8694,27.8778,27.8526,27.861,670900.0
2013-10-24 12:30:00,33.13,33.13,33.08,33.11,744300.0,27.861,27.861,27.819,27.8442,744300.0
2013-10-24 12:40:00,33.11,33.19,33.11,33.19,1126200.0,27.8442,27.9115,27.8442,27.9115,1126200.0
2013-10-24 12:50:00,33.18,33.2,33.16,33.2,640900.0,27.9031,27.9199,27.8863,27.9199,640900.0
2013-10-24 13:00:00,33.2,33.25,33.19,33.24,584300.0,27.9199,27.9619,27.9115,27.9535,584300.0
2013-10-24 13:10:00,33.24,33.25,33.13,33.18,240200.0,27.9535,27.9619,27.861,27.9031,240200.0
2013-10-24 13:20:00,33.18,33.2,33.17,33.18,156400.0,27.9031,27.9199,27.8947,27.9031,156400.0
2013-10-24 13:30:00,33.19,33.2,33.14,33.14,184800.0,27.9115,27.9199,27.8694,27.8694,184800.0
2013-10-24 13:40:00,33.14,33.2,33.13,33.2,361700.0,27.8694,27.9199,27.861,27.9199,361700.0
2013-10-24 13:50:00,33.19,33.22,33.19,33.22,317900.0,27.9115,27.9367,27.9115,27.9367,317900.0
2013-10-24 14:00:00,33.22,33.23,33.18,33.19,352400.0,27.9367,27.9451,27.9031,27.9115,352400.0
2013-10-24 14:10:00,33.18,33.21,33.18,33.21,187000.0,27.9031,27.9283,27.9031,27.9283,187000.0
2013-10-24 14:20:00,33.21,33.22,33.19,33.2,269400.0,27.9283,27.9367,27.9115,27.9199,269400.0
2013-10-24 14:30:00,33.21,33.22,33.19,33.22,239500.0,27.9283,27.9367,27.9115,27.9367,239500.0
2013-10-24 14:40:00,33.22,33.23,33.19,33.19,302200.0,27.9367,27.9451,27.9115,27.9115,302200.0
2013-10-24 14:50:00,33.19,33.21,33.19,33.2,262800.0,27.9115,27.9283,27.9115,27.9199,262800.0
2013-10-24 15:00:00,33.2,33.23,33.19,33.19,444100.0,27.9199,27.9451,27.9115,27.9115,444100.0
2013-10-24 15:10:00,33.2,33.22,33.19,33.22,350300.0,27.9199,27.9367,27.9115,27.9367,350300.0
2013-10-24 15:20:00,33.22,33.22,33.19,33.2,288400.0,27.9367,27.9367,27.9115,27.9199,288400.0
2013-10-24 15:30:00,33.2,33.2,33.18,33.18,438200.0,27.9199,27.9199,27.9031,27.9031,438200.0
2013-10-24 15:40:00,33.19,33.19,33.12,33.13,755300.0,27.9115,27.9115,27.8526,27.861,755300.0
2013-10-24 15:50:00,33.13,33.16,33.06,33.06,1924200.0,27.861,27.8863,27.8022,27.8022,1924200.0
2013-10-25 09:30:00,33.21,33.24,33.1,33.16,807800.0,27.9283,27.9535,27.8358,27.8863,807800.0
2013-10-25 09:40:00,33.16,33.18,33.11,33.15,629900.0,27.8863,27.9031,27.8442,27.8778,629900.0
2013-10-25 09:50:00,33.15,33.35,33.15,33.34,919300.0,27.8778,28.046,27.8778,28.0376,919300.0
2013-10-25 10:00:00,33.34,33.49,33.34,33.45,1043400.0,28.0376,28.1638,28.0376,28.1301,1043400.0
2013-10-25 10:10:00,33.45,33.45,33.31,33.36,933100.0,28.1301,28.1301,28.0124,28.0545,933100.0
2013-10-25 10:20:00,33.37,33.37,33.26,33.3,960400.0,28.0629,28.0629,27.9704,28.004,960400.0
2013-10-25 10:30:00,33.3,33.32,33.22,33.22,496100.0,28.004,28.0208,27.9367,27.9367,496100.0
2013-10-25 10:40:00,33.22,33.23,33.13,33.22,601200.0,27.9367,27.9451,27.861,27.9367,601200.0
2013-10-25 10:50:00,33.22,33.22,33.15,33.15,417400.0,27.9367,27.9367,27.8778,27.8778,417400.0
2013-10-25 11:00:00,33.15,33.18,33.08,33.1,320800.0,27.8778,27.9031,27.819,27.8358,320800.0
2013-10-25 11:10:00,33.1,33.19,33.09,33.18,293200.0,27.8358,27.9115,27.8274,27.9031,293200.0
2013-10-25 11:20:00,33.18,33.22,33.16,33.16,359600.0,27.9031,27.9367,27.8863,27.8863,359600.0
2013-10-25 11:30:00,33.16,33.19,33.12,33.13,224600.0,27.8863,27.9115,27.8526,27.861,224600.0
2013-10-25 11:40:00,33.14,33.14,33.06,33.06,260500.0,27.8694,27.8694,27.8022,27.8022,260500.0
2013-10-25 11:50:00,33.06,33.11,33.04,33.09,265700.0,27.8022,27.8442,27.7853,27.8274,265700.0
2013-10-25 12:00:00,33.09,33.11,33.08,33.09,548000.0,27.8274,27.8442,27.819,27.8274,548000.0
2013-10-25 12:10:00,33.08,33.17,33.07,33.15,357200.0,27.819,27.8947,27.8106,27.8778,357200.0
2013-10-25 12:20:00,33.15,33.17,33.11,33.13,219800.0,27.8778,27.8947,27.8442,27.861,219800.0
2013-10-25 12:30:00,33.13,33.14,33.1,33.14,116500.0,27.861,27.8694,27.8358,27.8694,116500.0
2013-10-25 12:40:00,33.14,33.2,33.11,33.2,404300.0,27.8694,27.9199,27.8442,27.9199,404300.0
2013-10-25 12:50:00,33.2,33.2,33.13,33.15,186000.0,27.9199,27.9199,27.861,27.8778,186000.0
2013-10-25 13:00:00,33.16,33.17,33.12,33.13,129900.0,27.8863,27.8947,27.8526,27.861,129900.0
2013-10-25 13:10:00,33.13,33.18,33.1,33.13,250700.0,27.861,27.9031,27.8358,27.861,250700.0
2013-10-25 13:20:00,33.13,33.14,33.09,33.1,228000.0,27.861,27.8694,27.8274,27.8358,228000.0
2013-10-25 13:30:00,33.1,33.13,33.1,33.13,234100.0,27.8358,27.861,27.8358,27.861,234100.0
2013-10-25 13:40:00,33.12,33.14,33.1,33.1,272100.0,27.8526,27.8694,27.8358,27.8358,272100.0
2013-10-25 13:50:00,33.11,33.12,33.1,33.11,96200.0,27.8442,27.8526,27.8358,27.8442,96200.0
2013-10-25 14:00:00,33.11,33.13,33.09,33.12,378600.0,27.8442,27.861,27.8274,27.8526,378600.0
2013-10-25 14:10:00,33.12,33.12,33.08,33.1,173000.0,27.8526,27.8526,27.819,27.8358,173000.0
2013-10-25 14:20:00,33.09,33.14,33.09,33.11,420100.0,27.8274,27.8694,27.8274,27.8442,420100.0
2013-10-25 14:30:00,33.11,33.12,33.08,33.09,287200.0,27.8442,27.8526,27.819,27.8274,287200.0
2013-10-25 14:40:00,33.09,33.1,33.06,33.07,223900.0,27.8274,27.8358,27.8022,27.8106,223900.0
2013-10-25 14:50:00,33.07,33.08,33.05,33.07,279100.0,27.8106,27.819,27.7938,27.8106,279100.0
2013-10-25 15:00:00,33.07,33.11,33.05,33.05,387400.0,27.8106,27.8442,27.7938,27.7938,387400.0
2013-10-25 15:10:00,33.06,33.08,33.03,33.08,454800.0,27.8022,27.819,27.7769,27.819,454800.0
2013-10-25 15:20:00,33.08,33.08,33.03,33.06,645500.0,27.819,27.819,27.7769,27.8022,645500.0
2013-10-25 15:30:00,33.05,33.07,33.01,33.07,500500.0,27.7938,27.8106,27.7601,27.8106,500500.0
2013-10-25 15:40:00,33.07,33.13,33.04,33.1,652000.0,27.8106,27.861,27.7853,27.8358,652000.0
2013-10-25 15:50:00,33.09,33.16,33.09,33.14,1052800.0,27.8274,27.8863,27.8274,27.8694,1052800.0
2013-10-28 09:30:00,33.24,33.46,33.2,33.32,1260200.0,27.9535,28.1385,27.9199,28.0208,1260200.0
2013-10-28 09:40:00,33.32,33.35,33.24,33.3,558100.0,28.0208,28.046,27.9535,28.004,558100.0
2013-10-28 09:50:00,33.3,33.35,33.27,33.3,437500.0,28.004,28.046,27.9788,28.004,437500.0
2013-10-28 10:00:00,33.29,33.43,33.28,33.41,509800.0,27.9956,28.1133,27.9872,28.0965,509800.0
2013-10-28 10:10:00,33.41,33.43,33.3,33.31,796100.0,28.0965,28.1133,28.004,28.0124,796100.0
2013-10-28 10:20:00,33.31,33.32,33.27,33.3,412500.0,28.0124,28.0208,27.9788,28.004,412500.0
2013-10-28 10:30:00,33.3,33.35,33.29,33.34,348500.0,28.004,28.046,27.9956,28.0376,348500.0
2013-10-28 10:40:00,33.33,33.42,33.33,33.34,606200.0,28.0292,28.1049,28.0292,28.0376,606200.0
2013-10-28 10:50:00,33.35,33.36,33.25,33.26,245900.0,28.046,28.0545,27.9619,27.9704,245900.0
2013-10-28 11:00:00,33.26,33.26,33.21,33.21,234600.0,27.9704,27.9704,27.9283,27.9283,234600.0
2013-10-28 11:10:00,33.21,33.26,33.21,33.25,244800.0,27.9283,27.9704,27.9283,27.9619,244800.0
2013-10-28 11:20:00,33.25,33.27,33.21,33.25,215000.0,27.9619,27.9788,27.9283,27.9619,215000.0
2013-10-28 11:30:00,33.25,33.27,33.23,33.27,315100.0,27.9619,27.9788,27.9451,27.9788,315100.0
2013-10-28 11:40:00,33.27,33.32,33.27,33.29,496900.0,27.9788,28.0208,27.9788,27.9956,496900.0
2013-10-28 11:50:00,33.29,33.3,33.26,33.27,264500.0,27.9956,28.004,27.9704,27.9788,264500.0
2013-10-28 12:00:00,33.27,33.29,33.26,33.26,404600.0,27.9788,27.9956,27.9704,27.9704,404600.0
2013-10-28 12:10:00,33.26,33.29,33.25,33.28,277100.0,27.9704,27.9956,27.9619,27.9872,277100.0
2013-10-28 12:20:00,33.28,33.3,33.27,33.29,180100.0,27.9872,28.004,27.9788,27.9956,180100.0
2013-10-28 12:30:00,33.3,33.3,33.2,33.22,268500.0,28.004,28.004,27.9199,27.9367,268500.0
2013-10-28 12:40:00,33.21,33.22,33.19,33.2,241900.0,27.9283,27.9367,27.9115,27.9199,241900.0
2013-10-28 12:50:00,33.2,33.25,33.19,33.25,374300.0,27.9199,27.9619,27.9115,27.9619,374300.0
2013-10-28 13:00:00,33.25,33.25,33.21,33.22,125100.0,27.9619,27.9619,27.9283,27.9367,125100.0
2013-10-28 13:10:00,33.22,33.26,33.22,33.25,130600.0,27.9367,27.9704,27.9367,27.9619,130600.0
2013-10-28 13:20:00,33.24,33.26,33.2,33.21,230200.0,27.9535,27.9704,27.9199,27.9283,230200.0
2013-10-28 13:30:00,33.21,33.22,33.19,33.2,139200.0,27.9283,27.9367,27.9115,27.9199,139200.0
2013-10-28 13:40:00,33.2,33.22,33.18,33.21,399400.0,27.9199,27.9367,27.9031,27.9283,399400.0
2013-10-28 13:50:00,33.22,33.22,33.17,33.18,203100.0,27.9367,27.9367,27.8947,27.9031,203100.0
2013-10-28 14:00:00,33.17,33.23,33.17,33.21,145000.0,27.8947,27.9451,27.8947,27.9283,145000.0
2013-10-28 14:10:00,33.21,33.22,33.19,33.2,124400.0,27.9283,27.9367,27.9115,27.9199,124400.0
2013-10-28 14:20:00,33.2,33.23,33.2,33.21,238000.0,27.9199,27.9451,27.9199,27.9283,238000.0
2013-10-28 14:30:00,33.2,33.21,33.19,33.19,114100.0,27.9199,27.9283,27.9115,27.9115,114100.0
2013-10-28 14:40:00,33.19,33.21,33.19,33.2,219600.0,27.9115,27.9283,27.9115,27.9199,219600.0
2013-10-28 14:50:00,33.2,33.22,33.2,33.21,161500.0,27.9199,27.9367,27.9199,27.9283,161500.0
2013-10-28 15:00:00,33.22,33.22,33.19,33.2,219900.0,27.9367,27.9367,27.9115,27.9199,219900.0
2013-10-28 15:10:00,33.19,33.2,33.17,33.17,302800.0,27.9115,27.9199,27.8947,27.8947,302800.0
2013-10-28 15:20:00,33.17,33.19,33.17,33.18,388100.0,27.8947,27.9115,27.8947,27.9031,388100.0
2013-10-28 15:30:00,33.17,33.19,33.16,33.18,391500.0,27.8947,27.9115,27.8863,27.9031,391500.0
2013-10-28 15:40:00,33.17,33.18,33.11,33.13,600500.0,27.8947,27.9031,27.8442,27.861,600500.0
2013-10-28 15:50:00,33.14,33.18,33.09,33.15,1520700.0,27.8694,27.9031,27.8274,27.8778,1520700.0
2013-10-29 09:30:00,33.24,33.4,33.24,33.36,634100.0,27.9535,28.0881,27.9535,28.0545,634100.0
2013-10-29 09:40:00,33.36,33.39,33.34,33.37,426900.0,28.0545,28.0797,28.0376,28.0629,426900.0
2013-10-29 09:50:00,33.37,33.43,33.3,33.32,575400.0,28.0629,28.1133,28.004,28.0208,575400.0
2013-10-29 10:00:00,33.33,33.36,33.27,33.36,421900.0,28.0292,28.0545,27.9788,28.0545,421900.0
2013-10-29 10:10:00,33.34,33.4,33.31,33.39,318000.0,28.0376,28.0881,28.0124,28.0797,318000.0
2013-10-29 10:20:00,33.39,33.43,33.34,33.37,497900.0,28.0797,28.1133,28.0376,28.0629,497900.0
2013-10-29 10:30:00,33.37,33.43,33.35,33.41,391100.0,28.0629,28.1133,28.046,28.0965,391100.0
2013-10-29 10:40:00,33.41,33.41,33.31,33.36,523800.0,28.0965,28.0965,28.0124,28.0545,523800.0
2013-10-29 10:50:00,33.35,33.37,33.33,33.34,435400.0,28.046,28.0629,28.0292,28.0376,435400.0
2013-10-29 11:00:00,33.34,33.45,33.34,33.44,314900.0,28.0376,28.1301,28.0376,28.1217,314900.0
2013-10-29 11:10:00,33.44,33.45,33.4,33.44,216400.0,28.1217,28.1301,28.0881,28.1217,216400.0
2013-10-29 11:20:00,33.44,33.47,33.42,33.42,267400.0,28.1217,28.147,28.1049,28.1049,267400.0
2013-10-29 11:30:00,33.43,33.46,33.4,33.43,411400.0,28.1133,28.1385,28.0881,28.1133,411400.0
2013-10-29 11:40:00,33.43,33.49,33.43,33.49,519300.0,28.1133,28.1638,28.1133,28.1638,519300.0
2013-10-29 11:50:00,33.49,33.5,33.45,33.48,238600.0,28.1638,28.1722,28.1301,28.1554,238600.0
2013-10-29 12:00:00,33.48,33.5,33.46,33.49,234400.0,28.1554,28.1722,28.1385,28.1638,234400.0
2013-10-29 12:10:00,33.49,33.49,33.43,33.45,178700.0,28.1638,28.1638,28.1133,28.1301,178700.0
2013-10-29 12:20:00,33.45,33.5,33.43,33.49,338700.0,28.1301,28.1722,28.1133,28.1638,338700.0
2013-10-29 12:30:00,33.48,33.5,33.46,33.48,293400.0,28.1554,28.1722,28.1385,28.1554,293400.0
2013-10-29 12:40:00,33.48,33.5,33.48,33.49,141700.0,28.1554,28.1722,28.1554,28.1638,141700.0
2013-10-29 12:50:00,33.5,33.54,33.49,33.52,387300.0,28.1722,28.2058,28.1638,28.189,387300.0
2013-10-29 13:00:00,33.52,33.54,33.51,33.51,158300.0,28.189,28.2058,28.1806,28.1806,158300.0
2013-10-29 13:10:00,33.52,33.52,33.48,33.48,197200.0,28.189,28.189,28.1554,28.1554,197200.0
2013-10-29 13:20:00,33.49,33.53,33.48,33.53,419200.0,28.1638,28.1974,28.1554,28.1974,419200.0
2013-10-29 13:30:00,33.53,33.57,33.43,33.56,336700.0,28.1974,28.2311,28.1133,28.2226,336700.0
2013-10-29 13:40:00,33.56,33.63,33.56,33.63,351600.0,28.2226,28.2815,28.2226,28.2815,351600.0
2013-10-29 13:50:00,33.63,33.65,33.59,33.59,280000.0,28.2815,28.2983,28.2479,28.2479,280000.0
2013-10-29 14:00:00,33.6,33.6,33.58,33.58,228800.0,28.2563,28.2563,28.2395,28.2395,228800.0
2013-10-29 14:10:00,33.59,33.6,33.55,33.56,159500.0,28.2479,28.2563,28.2142,28.2226,159500.0
2013-10-29 14:20:00,33.57,33.61,33.56,33.59,233600.0,28.2311,28.2647,28.2226,28.2479,233600.0
2013-10-29 14:30:00,33.59,33.65,33.58,33.64,232400.0,28.2479,28.2983,28.2395,28.2899,232400.0
2013-10-29 14:40:00,33.63,33.64,33.59,33.63,273900.0,28.2815,28.2899,28.2479,28.2815,273900.0
2013-10-29 14:50:00,33.62,33.64,33.61,33.63,193900.0,28.2731,28.2899,28.2647,28.2815,193900.0
2013-10-29 15:00:00,33.63,33.63,33.6,33.63,379900.0,28.2815,28.2815,28.2563,28.2815,379900.0
2013-10-29 15:10:00,33.63,33.64,33.62,33.62,278800.0,28.2815,28.2899,28.2731,28.2731,278800.0
2013-10-29 15:20:00,33.62,33.63,33.57,33.61,431400.0,28.2731,28.2815,28.2311,28.2647,431400.0
2013-10-29 15:30:00,33.61,33.63,33.58,33.63,471200.0,28.2647,28.2815,28.2395,28.2815,471200.0
2013-10-29 15:40:00,33.63,33.66,33.62,33.62,918700.0,28.2815,28.3067,28.2731,28.2731,918700.0
2013-10-29 15:50:00,33.63,33.72,33.62,33.72,1501400.0,28.2815,28.3572,28.2731,28.3572,1501400.0
2013-10-30 09:30:00,33.82,33.89,33.68,33.68,557700.0,28.4413,28.5002,28.3236,28.3236,557700.0
2013-10-30 09:40:00,33.69,33.89,33.66,33.86,930600.0,28.332,28.5002,28.3067,28.4749,930600.0
2013-10-30 09:50:00,33.85,33.89,33.77,33.86,772300.0,28.4665,28.5002,28.3992,28.4749,772300.0
2013-10-30 10:00:00,33.84,33.9,33.82,33.89,1126300.0,28.4581,28.5086,28.4413,28.5002,1126300.0
2013-10-30 10:10:00,33.89,33.95,33.89,33.92,463400.0,28.5002,28.5506,28.5002,28.5254,463400.0
2013-10-30 10:20:00,33.92,33.92,33.89,33.92,300200.0,28.5254,28.5254,28.5002,28.5254,300200.0
2013-10-30 10:30:00,33.92,33.93,33.84,33.84,278100.0,28.5254,28.5338,28.4581,28.4581,278100.0
2013-10-30 10:40:00,33.85,33.92,33.85,33.88,251600.0,28.4665,28.5254,28.4665,28.4917,251600.0
2013-10-30 10:50:00,33.89,33.91,33.86,33.89,444700.0,28.5002,28.517,28.4749,28.5002,444700.0
2013-10-30 11:00:00,33.89,33.91,33.84,33.89,603000.0,28.5002,28.517,28.4581,28.5002,603000.0
2013-10-30 11:10:00,33.89,33.9,33.83,33.85,326100.0,28.5002,28.5086,28.4497,28.4665,326100.0
2013-10-30 11:20:00,33.84,33.85,33.71,33.72,313500.0,28.4581,28.4665,28.3488,28.3572,313500.0
2013-10-30 11:30:00,33.71,33.76,33.69,33.71,286300.0,28.3488,28.3908,28.332,28.3488,286300.0
2013-10-30 11:40:00,33.71,33.71,33.66,33.67,158000.0,28.3488,28.3488,28.3067,28.3151,158000.0
2013-10-30 11:50:00,33.67,33.68,33.61,33.63,270200.0,28.3151,28.3236,28.2647,28.2815,270200.0
2013-10-30 12:00:00,33.63,33.71,33.63,33.67,175800.0,28.2815,28.3488,28.2815,28.3151,175800.0
2013-10-30 12:10:00,33.68,33.68,33.61,33.62,115600.0,28.3236,28.3236,28.2647,28.2731,115600.0
2013-10-30 12:20:00,33.61,33.63,33.6,33.62,264500.0,28.2647,28.2815,28.2563,28.2731,264500.0
2013-10-30 12:30:00,33.62,33.64,33.61,33.63,160300.0,28.2731,28.2899,28.2647,28.2815,160300.0
2013-10-30 12:40:00,33.63,33.69,33.62,33.67,217100.0,28.2815,28.332,28.2731,28.3151,217100.0
2013-10-30 12:50:00,33.67,33.68,33.64,33.68,193900.0,28.3151,28.3236,28.2899,28.3236,193900.0
2013-10-30 13:00:00,33.68,33.68,33.66,33.66,113100.0,28.3236,28.3236,28.3067,28.3067,113100.0
2013-10-30 13:10:00,33.67,33.67,33.66,33.67,70500.0,28.3151,28.3151,28.3067,28.3151,70500.0
2013-10-30 13:20:00,33.67,33.67,33.61,33.61,142200.0,28.3151,28.3151,28.2647,28.2647,142200.0
2013-10-30 13:30:00,33.61,33.62,33.6,33.62,77400.0,28.2647,28.2731,28.2563,28.2731,77400.0
2013-10-30 13:40:00,33.62,33.62,33.59,33.59,151800.0,28.2731,28.2731,28.2479,28.2479,151800.0
2013-10-30 13:50:00,33.59,33.6,33.57,33.58,141300.0,28.2479,28.2563,28.2311,28.2395,141300.0
2013-10-30 14:00:00,33.59,33.71,33.53,33.59,638100.0,28.2479,28.3488,28.1974,28.2479,638100.0
2013-10-30 14:10:00,33.59,33.65,33.43,33.48,464500.0,28.2479,28.2983,28.1133,28.1554,464500.0
2013-10-30 14:20:00,33.47,33.58,33.47,33.56,557400.0,28.147,28.2395,28.147,28.2226,557400.0
2013-10-30 14:30:00,33.56,33.61,33.54,33.55,328800.0,28.2226,28.2647,28.2058,28.2142,328800.0
2013-10-30 14:40:00,33.56,33.61,33.52,33.59,438500.0,28.2226,28.2647,28.189,28.2479,438500.0
2013-10-30 14:50:00,33.6,33.6,33.52,33.57,315600.0,28.2563,28.2563,28.189,28.2311,315600.0
2013-10-30 15:00:00,33.57,33.64,33.56,33.58,310100.0,28.2311,28.2899,28.2226,28.2395,310100.0
2013-10-30 15:10:00,33.59,33.59,33.54,33.58,245200.0,28.2479,28.2479,28.2058,28.2395,245200.0
2013-10-30 15:20:00,33.58,33.61,33.57,33.61,268500.0,28.2395,28.2647,28.2311,28.2647,268500.0
2013-10-30 15:30:00,33.61,33.64,33.6,33.63,313600.0,28.2647,28.2899,28.2563,28.2815,313600.0
2013-10-30 15:40:00,33.63,33.67,33.58,33.59,419000.0,28.2815,28.3151,28.2395,28.2479,419000.0
2013-10-30 15:50:00,33.59,33.6,33.53,33.54,687600.0,28.2479,28.2563,28.1974,28.2058,687600.0
2013-10-31 09:30:00,33.5,33.67,33.44,33.67,627800.0,28.1722,28.3151,28.1217,28.3151,627800.0
2013-10-31 09:40:00,33.67,33.76,33.62,33.66,636900.0,28.3151,28.3908,28.2731,28.3067,636900.0
2013-10-31 09:50:00,33.66,33.71,33.57,33.66,857700.0,28.3067,28.3488,28.2311,28.3067,857700.0
2013-10-31 10:00:00,33.67,33.72,33.59,33.66,536000.0,28.3151,28.3572,28.2479,28.3067,536000.0
2013-10-31 10:10:00,33.66,33.76,33.62,33.73,585100.0,28.3067,28.3908,28.2731,28.3656,585100.0
2013-10-31 10:20:00,33.74,33.85,33.72,33.82,697700.0,28.374,28.4665,28.3572,28.4413,697700.0
2013-10-31 10:30:00,33.82,33.87,33.77,33.77,630200.0,28.4413,28.4833,28.3992,28.3992,630200.0
2013-10-31 10:40:00,33.78,33.89,33.77,33.88,573100.0,28.4077,28.5002,28.3992,28.4917,573100.0
2013-10-31 10:50:00,33.89,33.91,33.82,33.84,381900.0,28.5002,28.517,28.4413,28.4581,381900.0
2013-10-31 11:00:00,33.84,33.87,33.8,33.85,190200.0,28.4581,28.4833,28.4245,28.4665,190200.0
2013-10-31 11:10:00,33.84,33.85,33.8,33.81,200000.0,28.4581,28.4665,28.4245,28.4329,200000.0
2013-10-31 11:20:00,33.81,33.83,33.79,33.79,282000.0,28.4329,28.4497,28.4161,28.4161,282000.0
2013-10-31 11:30:00,33.79,33.85,33.78,33.81,250900.0,28.4161,28.4665,28.4077,28.4329,250900.0
2013-10-31 11:40:00,33.82,33.82,33.77,33.79,246600.0,28.4413,28.4413,28.3992,28.4161,246600.0
2013-10-31 11:50:00,33.79,33.8,33.68,33.68,160800.0,28.4161,28.4245,28.3236,28.3236,160800.0
2013-10-31 12:00:00,33.68,33.73,33.67,33.71,222300.0,28.3236,28.3656,28.3151,28.3488,222300.0
2013-10-31 12:10:00,33.7,33.76,33.68,33.73,174300.0,28.3404,28.3908,28.3236,28.3656,174300.0
2013-10-31 12:20:00,33.74,33.77,33.72,33.73,136600.0,28.374,28.3992,28.3572,28.3656,136600.0
2013-10-31 12:30:00,33.73,33.79,33.72,33.77,164500.0,28.3656,28.4161,28.3572,28.3992,164500.0
2013-10-31 12:40:00,33.77,33.77,33.7,33.72,196700.0,28.3992,28.3992,28.3404,28.3572,196700.0
2013-10-31 12:50:00,33.71,33.73,33.67,33.67,228300.0,28.3488,28.3656,28.3151,28.3151,228300.0
2013-10-31 13:00:00,33.67,33.68,33.62,33.62,208500.0,28.3151,28.3236,28.2731,28.2731,208500.0
2013-10-31 13:10:00,33.62,33.67,33.62,33.67,167400.0,28.2731,28.3151,28.2731,28.3151,167400.0
2013-10-31 13:20:00,33.67,33.69,33.65,33.68,191800.0,28.3151,28.332,28.2983,28.3236,191800.0
2013-10-31 13:30:00,33.68,33.69,33.65,33.66,130300.0,28.3236,28.332,28.2983,28.3067,130300.0
2013-10-31 13:40:00,33.66,33.69,33.66,33.66,160200.0,28.3067,28.332,28.3067,28.3067,160200.0
2013-10-31 13:50:00,33.67,33.71,33.64,33.71,205700.0,28.3151,28.3488,28.2899,28.3488,205700.0
2013-10-31 14:00:00,33.7,33.71,33.67,33.71,231800.0,28.3404,28.3488,28.3151,28.3488,231800.0
2013-10-31 14:10:00,33.72,33.8,33.72,33.8,201600.0,28.3572,28.4245,28.3572,28.4245,201600.0
2013-10-31 14:20:00,33.8,33.8,33.77,33.77,159800.0,28.4245,28.4245,28.3992,28.3992,159800.0
2013-10-31 14:30:00,33.77,33.8,33.76,33.78,273800.0,28.3992,28.4245,28.3908,28.4077,273800.0
2013-10-31 14:40:00,33.78,33.78,33.72,33.72,233800.0,28.4077,28.4077,28.3572,28.3572,233800.0
2013-10-31 14:50:00,33.73,33.73,33.68,33.69,218000.0,28.3656,28.3656,28.3236,28.332,218000.0
2013-10-31 15:00:00,33.69,33.7,33.66,33.7,364400.0,28.332,28.3404,28.3067,28.3404,364400.0
2013-10-31 15:10:00,33.7,33.71,33.68,33.7,168900.0,28.3404,28.3488,28.3236,28.3404,168900.0
2013-10-31 15:20:00,33.7,33.72,33.66,33.66,264400.0,28.3404,28.3572,28.3067,28.3067,264400.0
2013-10-31 15:30:00,33.66,33.67,33.64,33.64,468700.0,28.3067,28.3151,28.2899,28.2899,468700.0
2013-10-31 15:40:00,33.64,33.67,33.59,33.61,744800.0,28.2899,28.3151,28.2479,28.2647,744800.0
2013-10-31 15:50:00,33.62,33.62,33.49,33.51,1668200.0,28.2731,28.2731,28.1638,28.1806,1668200.0
2013-11-01 09:30:00,33.77,33.81,33.68,33.75,585300.0,28.3992,28.4329,28.3236,28.3824,585300.0
2013-11-01 09:40:00,33.74,33.76,33.68,33.69,469100.0,28.374,28.3908,28.3236,28.332,469100.0
2013-11-01 09:50:00,33.7,33.81,33.68,33.76,674000.0,28.3404,28.4329,28.3236,28.3908,674000.0
2013-11-01 10:00:00,33.77,33.82,33.73,33.79,461800.0,28.3992,28.4413,28.3656,28.4161,461800.0
2013-11-01 10:10:00,33.79,33.82,33.65,33.67,540200.0,28.4161,28.4413,28.2983,28.3151,540200.0
2013-11-01 10:20:00,33.66,33.74,33.62,33.72,385200.0,28.3067,28.374,28.2731,28.3572,385200.0
2013-11-01 10:30:00,33.72,33.72,33.66,33.68,349200.0,28.3572,28.3572,28.3067,28.3236,349200.0
2013-11-01 10:40:00,33.68,33.73,33.66,33.69,252900.0,28.3236,28.3656,28.3067,28.332,252900.0
2013-11-01 10:50:00,33.7,33.71,33.62,33.65,223300.0,28.3404,28.3488,28.2731,28.2983,223300.0
2013-11-01 11:00:00,33.65,33.65,33.5,33.5,519300.0,28.2983,28.2983,28.1722,28.1722,519300.0
2013-11-01 11:10:00,33.51,33.51,33.46,33.49,432400.0,28.1806,28.1806,28.1385,28.1638,432400.0
2013-11-01 11:20:00,33.49,33.5,33.43,33.47,494600.0,28.1638,28.1722,28.1133,28.147,494600.0
2013-11-01 11:30:00,33.47,33.52,33.45,33.5,287100.0,28.147,28.189,28.1301,28.1722,287100.0
2013-11-01 11:40:00,33.51,33.55,33.48,33.54,175300.0,28.1806,28.2142,28.1554,28.2058,175300.0
2013-11-01 11:50:00,33.55,33.55,33.49,33.5,312000.0,28.2142,28.2142,28.1638,28.1722,312000.0
2013-11-01 12:00:00,33.51,33.57,33.5,33.57,193800.0,28.1806,28.2311,28.1722,28.2311,193800.0
2013-11-01 12:10:00,33.57,33.6,33.54,33.58,242200.0,28.2311,28.2563,28.2058,28.2395,242200.0
2013-11-01 12:20:00,33.58,33.64,33.57,33.61,250500.0,28.2395,28.2899,28.2311,28.2647,250500.0
2013-11-01 12:30:00,33.6,33.61,33.58,33.59,185300.0,28.2563,28.2647,28.2395,28.2479,185300.0
2013-11-01 12:40:00,33.6,33.61,33.58,33.59,169900.0,28.2563,28.2647,28.2395,28.2479,169900.0
2013-11-01 12:50:00,33.59,33.6,33.56,33.58,180800.0,28.2479,28.2563,28.2226,28.2395,180800.0
2013-11-01 13:00:00,33.58,33.61,33.56,33.6,139600.0,28.2395,28.2647,28.2226,28.2563,139600.0
2013-11-01 13:10:00,33.6,33.6,33.56,33.56,237500.0,28.2563,28.2563,28.2226,28.2226,237500.0
2013-11-01 13:20:00,33.56,33.57,33.5,33.51,313600.0,28.2226,28.2311,28.1722,28.1806,313600.0
2013-11-01 13:30:00,33.5,33.53,33.48,33.52,233600.0,28.1722,28.1974,28.1554,28.189,233600.0
2013-11-01 13:40:00,33.52,33.54,33.5,33.54,249700.0,28.189,28.2058,28.1722,28.2058,249700.0
2013-11-01 13:50:00,33.54,33.55,33.5,33.51,244000.0,28.2058,28.2142,28.1722,28.1806,244000.0
2013-11-01 14:00:00,33.5,33.53,33.5,33.51,277900.0,28.1722,28.1974,28.1722,28.1806,277900.0
2013-11-01 14:10:00,33.51,33.51,33.48,33.5,308400.0,28.1806,28.1806,28.1554,28.1722,308400.0
2013-11-01 14:20:00,33.5,33.51,33.49,33.51,178700.0,28.1722,28.1806,28.1638,28.1806,178700.0
2013-11-01 14:30:00,33.51,33.56,33.5,33.55,257100.0,28.1806,28.2226,28.1722,28.2142,257100.0
2013-11-01 14:40:00,33.55,33.59,33.54,33.58,227900.0,28.2142,28.2479,28.2058,28.2395,227900.0
2013-11-01 14:50:00,33.58,33.58,33.54,33.55,307200.0,28.2395,28.2395,28.2058,28.2142,307200.0
2013-11-01 15:00:00,33.55,33.58,33.55,33.56,266400.0,28.2142,28.2395,28.2142,28.2226,266400.0
2013-11-01 15:10:00,33.56,33.59,33.55,33.57,294800.0,28.2226,28.2479,28.2142,28.2311,294800.0
2013-11-01 15:20:00,33.56,33.57,33.53,33.55,272500.0,28.2226,28.2311,28.1974,28.2142,272500.0
2013-11-01 15:30:00,33.54,33.57,33.53,33.55,413300.0,28.2058,28.2311,28.1974,28.2142,413300.0
2013-11-01 15:40:00,33.55,33.63,33.55,33.59,760700.0,28.2142,28.2815,28.2142,28.2479,760700.0
2013-11-01 15:50:00,33.58,33.6,33.52,33.54,981300.0,28.2395,28.2563,28.189,28.2058,981300.0
2013-11-04 09:30:00,33.7,33.75,33.66,33.7,396300.0,28.3404,28.3824,28.3067,28.3404,396300.0
2013-11-04 09:40:00,33.7,33.71,33.62,33.69,245000.0,28.3404,28.3488,28.2731,28.332,245000.0
2013-11-04 09:50:00,33.68,33.7,33.63,33.65,260500.0,28.3236,28.3404,28.2815,28.2983,260500.0
2013-11-04 10:00:00,33.65,33.65,33.57,33.61,370300.0,28.2983,28.2983,28.2311,28.2647,370300.0
2013-11-04 10:10:00,33.61,33.63,33.55,33.57,386000.0,28.2647,28.2815,28.2142,28.2311,386000.0
2013-11-04 10:20:00,33.56,33.59,33.51,33.52,365100.0,28.2226,28.2479,28.1806,28.189,365100.0
2013-11-04 10:30:00,33.52,33.56,33.48,33.48,469300.0,28.189,28.2226,28.1554,28.1554,469300.0
2013-11-04 10:40:00,33.48,33.59,33.46,33.55,593200.0,28.1554,28.2479,28.1385,28.2142,593200.0
2013-11-04 10:50:00,33.55,33.58,33.49,33.5,283900.0,28.2142,28.2395,28.1638,28.1722,283900.0
2013-11-04 11:00:00,33.5,33.52,33.48,33.51,202800.0,28.1722,28.189,28.1554,28.1806,202800.0
2013-11-04 11:10:00,33.51,33.58,33.5,33.58,527900.0,28.1806,28.2395,28.1722,28.2395,527900.0
2013-11-04 11:20:00,33.58,33.62,33.56,33.58,313100.0,28.2395,28.2731,28.2226,28.2395,313100.0
2013-11-04 11:30:00,33.58,33.62,33.57,33.62,119500.0,28.2395,28.2731,28.2311,28.2731,119500.0
2013-11-04 11:40:00,33.62,33.65,33.59,33.61,147600.0,28.2731,28.2983,28.2479,28.2647,147600.0
2013-11-04 11:50:00,33.61,33.66,33.61,33.65,162000.0,28.2647,28.3067,28.2647,28.2983,162000.0
2013-11-04 12:00:00,33.64,33.69,33.64,33.65,151700.0,28.2899,28.332,28.2899,28.2983,151700.0
2013-11-04 12:10:00,33.65,33.66,33.63,33.64,230800.0,28.2983,28.3067,28.2815,28.2899,230800.0
2013-11-04 12:20:00,33.64,33.65,33.63,33.63,126100.0,28.2899,28.2983,28.2815,28.2815,126100.0
2013-11-04 12:30:00,33.64,33.66,33.63,33.65,153200.0,28.2899,28.3067,28.2815,28.2983,153200.0
2013-11-04 12:40:00,33.65,33.66,33.64,33.66,143500.0,28.2983,28.3067,28.2899,28.3067,143500.0
2013-11-04 12:50:00,33.66,33.66,33.63,33.63,211700.0,28.3067,28.3067,28.2815,28.2815,211700.0
2013-11-04 13:00:00,33.64,33.64,33.59,33.62,206300.0,28.2899,28.2899,28.2479,28.2731,206300.0
2013-11-04 13:10:00,33.63,33.64,33.6,33.61,195800.0,28.2815,28.2899,28.2563,28.2647,195800.0
2013-11-04 13:20:00,33.61,33.68,33.6,33.66,200500.0,28.2647,28.3236,28.2563,28.3067,200500.0
2013-11-04 13:30:00,33.66,33.68,33.65,33.67,106200.0,28.3067,28.3236,28.2983,28.3151,106200.0
2013-11-04 13:40:00,33.67,33.68,33.63,33.64,143900.0,28.3151,28.3236,28.2815,28.2899,143900.0
2013-11-04 13:50:00,33.65,33.65,33.62,33.65,130200.0,28.2983,28.2983,28.2731,28.2983,130200.0
2013-11-04 14:00:00,33.65,33.68,33.63,33.66,237400.0,28.2983,28.3236,28.2815,28.3067,237400.0
2013-11-04 14:10:00,33.66,33.67,33.63,33.65,131900.0,28.3067,28.3151,28.2815,28.2983,131900.0
2013-11-04 14:20:00,33.65,33.66,33.61,33.62,347500.0,28.2983,28.3067,28.2647,28.2731,347500.0
2013-11-04 14:30:00,33.61,33.66,33.61,33.66,112900.0,28.2647,28.3067,28.2647,28.3067,112900.0
2013-11-04 14:40:00,33.66,33.67,33.64,33.65,217100.0,28.3067,28.3151,28.2899,28.2983,217100.0
2013-11-04 14:50:00,33.65,33.65,33.64,33.65,96100.0,28.2983,28.2983,28.2899,28.2983,96100.0
2013-11-04 15:00:00,33.65,33.67,33.62,33.66,594300.0,28.2983,28.3151,28.2731,28.3067,594300.0
2013-11-04 15:10:00,33.66,33.71,33.66,33.71,295700.0,28.3067,28.3488,28.3067,28.3488,295700.0
2013-11-04 15:20:00,33.71,33.73,33.69,33.71,245200.0,28.3488,28.3656,28.332,28.3488,245200.0
2013-11-04 15:30:00,33.71,33.73,33.69,33.73,363400.0,28.3488,28.3656,28.332,28.3656,363400.0
2013-11-04 15:40:00,33.72,33.75,33.71,33.73,504100.0,28.3572,28.3824,28.3488,28.3656,504100.0
2013-11-04 15:50:00,33.74,33.75,33.69,33.71,1385900.0,28.374,28.3824,28.332,28.3488,1385900.0
2013-11-05 09:30:00,33.55,33.69,33.53,33.56,615100.0,28.2142,28.332,28.1974,28.2226,615100.0
2013-11-05 09:40:00,33.55,33.55,33.49,33.49,380500.0,28.2142,28.2142,28.1638,28.1638,380500.0
2013-11-05 09:50:00,33.5,33.5,33.41,33.46,442700.0,28.1722,28.1722,28.0965,28.1385,442700.0
2013-11-05 10:00:00,33.46,33.49,33.41,33.47,297500.0,28.1385,28.1638,28.0965,28.147,297500.0
2013-11-05 10:10:00,33.46,33.47,33.43,33.45,458600.0,28.1385,28.147,28.1133,28.1301,458600.0
2013-11-05 10:20:00,33.45,33.47,33.44,33.45,280900.0,28.1301,28.147,28.1217,28.1301,280900.0
2013-11-05 10:30:00,33.45,33.47,33.43,33.44,216600.0,28.1301,28.147,28.1133,28.1217,216600.0
2013-11-05 10:40:00,33.44,33.5,33.44,33.48,238900.0,28.1217,28.1722,28.1217,28.1554,238900.0
2013-11-05 10:50:00,33.47,33.54,33.47,33.5,184600.0,28.147,28.2058,28.147,28.1722,184600.0
2013-11-05 11:00:00,33.5,33.51,33.47,33.48,181600.0,28.1722,28.1806,28.147,28.1554,181600.0
2013-11-05 11:10:00,33.47,33.49,33.46,33.48,269700.0,28.147,28.1638,28.1385,28.1554,269700.0
2013-11-05 11:20:00,33.49,33.49,33.46,33.48,215700.0,28.1638,28.1638,28.1385,28.1554,215700.0
2013-11-05 11:30:00,33.48,33.51,33.47,33.5,276300.0,28.1554,28.1806,28.147,28.1722,276300.0
2013-11-05 11:40:00,33.5,33.52,33.5,33.5,137400.0,28.1722,28.189,28.1722,28.1722,137400.0
2013-11-05 11:50:00,33.51,33.51,33.49,33.5,149000.0,28.1806,28.1806,28.1638,28.1722,149000.0
2013-11-05 12:00:00,33.5,33.53,33.48,33.5,184700.0,28.1722,28.1974,28.1554,28.1722,184700.0
2013-11-05 12:10:00,33.5,33.5,33.48,33.5,152800.0,28.1722,28.1722,28.1554,28.1722,152800.0
2013-11-05 12:20:00,33.49,33.54,33.49,33.52,133100.0,28.1638,28.2058,28.1638,28.189,133100.0
2013-11-05 12:30:00,33.52,33.53,33.49,33.5,171900.0,28.189,28.1974,28.1638,28.1722,171900.0
2013-11-05 12:40:00,33.5,33.51,33.45,33.45,130000.0,28.1722,28.1806,28.1301,28.1301,130000.0
2013-11-05 12:50:00,33.45,33.48,33.44,33.48,231200.0,28.1301,28.1554,28.1217,28.1554,231200.0
2013-11-05 13:00:00,33.48,33.52,33.47,33.51,230000.0,28.1554,28.189,28.147,28.1806,230000.0
2013-11-05 13:10:00,33.51,33.52,33.49,33.5,184400.0,28.1806,28.189,28.1638,28.1722,184400.0
2013-11-05 13:20:00,33.51,33.51,33.49,33.5,181900.0,28.1806,28.1806,28.1638,28.1722,181900.0
2013-11-05 13:30:00,33.5,33.52,33.47,33.48,180500.0,28.1722,28.189,28.147,28.1554,180500.0
2013-11-05 13:40:00,33.47,33.5,33.47,33.48,133600.0,28.147,28.1722,28.147,28.1554,133600.0
2013-11-05 13:50:00,33.47,33.49,33.45,33.48,343800.0,28.147,28.1638,28.1301,28.1554,343800.0
2013-11-05 14:00:00,33.49,33.5,33.48,33.49,195100.0,28.1638,28.1722,28.1554,28.1638,195100.0
2013-11-05 14:10:00,33.5,33.5,33.48,33.49,115300.0,28.1722,28.1722,28.1554,28.1638,115300.0
2013-11-05 14:20:00,33.5,33.54,33.49,33.53,167400.0,28.1722,28.2058,28.1638,28.1974,167400.0
2013-11-05 14:30:00,33.53,33.53,33.51,33.53,128800.0,28.1974,28.1974,28.1806,28.1974,128800.0
2013-11-05 14:40:00,33.52,33.54,33.51,33.52,260200.0,28.189,28.2058,28.1806,28.189,260200.0
2013-11-05 14:50:00,33.51,33.52,33.5,33.5,163000.0,28.1806,28.189,28.1722,28.1722,163000.0
2013-11-05 15:00:00,33.5,33.54,33.5,33.54,208800.0,28.1722,28.2058,28.1722,28.2058,208800.0
2013-11-05 15:10:00,33.53,33.54,33.51,33.52,219100.0,28.1974,28.2058,28.1806,28.189,219100.0
2013-11-05 15:20:00,33.52,33.54,33.5,33.52,299900.0,28.189,28.2058,28.1722,28.189,299900.0
2013-11-05 15:30:00,33.52,33.54,33.51,33.53,386700.0,28.189,28.2058,28.1806,28.1974,386700.0
2013-11-05 15:40:00,33.53,33.55,33.5,33.52,506700.0,28.1974,28.2142,28.1722,28.189,506700.0
2013-11-05 15:50:00,33.53,33.53,33.5,33.5,1025100.0,28.1974,28.1974,28.1722,28.1722,1025100.0
2013-11-06 09:30:00,33.72,33.85,33.62,33.81,760000.0,28.3572,28.4665,28.2731,28.4329,760000.0
2013-11-06 09:40:00,33.82,33.88,33.8,33.86,489100.0,28.4413,28.4917,28.4245,28.4749,489100.0
2013-11-06 09:50:00,33.86,33.91,33.85,33.87,376900.0,28.4749,28.517,28.4665,28.4833,376900.0
2013-11-06 10:00:00,33.87,33.95,33.87,33.94,259200.0,28.4833,28.5506,28.4833,28.5422,259200.0
2013-11-06 10:10:00,33.94,34.05,33.94,33.98,1008500.0,28.5422,28.6347,28.5422,28.5758,1008500.0
2013-11-06 10:20:00,33.99,34.0,33.94,33.96,301800.0,28.5843,28.5927,28.5422,28.559,301800.0
2013-11-06 10:30:00,33.95,33.96,33.86,33.94,559400.0,28.5506,28.559,28.4749,28.5422,559400.0
2013-11-06 10:40:00,33.94,33.96,33.9,33.93,312300.0,28.5422,28.559,28.5086,28.5338,312300.0
2013-11-06 10:50:00,33.93,33.95,33.9,33.94,221500.0,28.5338,28.5506,28.5086,28.5422,221500.0
2013-11-06 11:00:00,33.94,33.94,33.89,33.94,301000.0,28.5422,28.5422,28.5002,28.5422,301000.0
2013-11-06 11:10:00,33.94,34.02,33.93,34.01,610100.0,28.5422,28.6095,28.5338,28.6011,610100.0
2013-11-06 11:20:00,34.01,34.03,33.97,33.99,501500.0,28.6011,28.6179,28.5674,28.5843,501500.0
2013-11-06 11:30:00,34.0,34.03,33.99,34.02,517300.0,28.5927,28.6179,28.5843,28.6095,517300.0
2013-11-06 11:40:00,34.01,34.03,33.99,34.01,314400.0,28.6011,28.6179,28.5843,28.6011,314400.0
2013-11-06 11:50:00,34.01,34.02,33.94,33.99,535800.0,28.6011,28.6095,28.5422,28.5843,535800.0
2013-11-06 12:00:00,33.99,34.05,33.96,33.97,783300.0,28.5843,28.6347,28.559,28.5674,783300.0
2013-11-06 12:10:00,33.97,33.99,33.95,33.95,889900.0,28.5674,28.5843,28.5506,28.5506,889900.0
2013-11-06 12:20:00,33.95,34.09,33.94,34.05,1081100.0,28.5506,28.6684,28.5422,28.6347,1081100.0
2013-11-06 12:30:00,34.06,34.12,34.05,34.12,876000.0,28.6431,28.6936,28.6347,28.6936,876000.0
2013-11-06 12:40:00,34.11,34.15,34.11,34.13,576800.0,28.6852,28.7188,28.6852,28.702,576800.0
2013-11-06 12:50:00,34.13,34.13,34.09,34.11,464800.0,28.702,28.702,28.6684,28.6852,464800.0
2013-11-06 13:00:00,34.11,34.17,34.11,34.17,597200.0,28.6852,28.7356,28.6852,28.7356,597200.0
2013-11-06 13:10:00,34.17,34.2,34.16,34.17,657000.0,28.7356,28.7609,28.7272,28.7356,657000.0
2013-11-06 13:20:00,34.17,34.25,34.16,34.24,642000.0,28.7356,28.8029,28.7272,28.7945,642000.0
2013-11-06 13:30:00,34.23,34.28,34.23,34.28,824000.0,28.7861,28.8281,28.7861,28.8281,824000.0
2013-11-06 13:40:00,34.28,34.34,34.27,34.3,744900.0,28.8281,28.8786,28.8197,28.845,744900.0
2013-11-06 13:50:00,34.29,34.3,34.19,34.2,626900.0,28.8365,28.845,28.7524,28.7609,626900.0
2013-11-06 14:00:00,34.2,34.24,34.14,34.15,367900.0,28.7609,28.7945,28.7104,28.7188,367900.0
2013-11-06 14:10:00,34.15,34.18,34.13,34.18,301200.0,28.7188,28.744,28.702,28.744,301200.0
2013-11-06 14:20:00,34.17,34.2,34.13,34.18,328600.0,28.7356,28.7609,28.702,28.744,328600.0
2013-11-06 14:30:00,34.19,34.21,34.16,34.19,343500.0,28.7524,28.7693,28.7272,28.7524,343500.0
2013-11-06 14:40:00,34.18,34.25,34.17,34.24,412600.0,28.744,28.8029,28.7356,28.7945,412600.0
2013-11-06 14:50:00,34.23,34.23,34.2,34.21,370100.0,28.7861,28.7861,28.7609,28.7693,370100.0
2013-11-06 15:00:00,34.21,34.27,34.16,34.27,527400.0,28.7693,28.8197,28.7272,28.8197,527400.0
2013-11-06 15:10:00,34.27,34.27,34.21,34.21,185900.0,28.8197,28.8197,28.7693,28.7693,185900.0
2013-11-06 15:20:00,34.21,34.27,34.2,34.21,469000.0,28.7693,28.8197,28.7609,28.7693,469000.0
2013-11-06 15:30:00,34.2,34.21,34.1,34.12,817800.0,28.7609,28.7693,28.6768,28.6936,817800.0
2013-11-06 15:40:00,34.12,34.18,34.05,34.06,1038000.0,28.6936,28.744,28.6347,28.6431,1038000.0
2013-11-06 15:50:00,34.05,34.11,34.04,34.07,2407000.0,28.6347,28.6852,28.6263,28.6515,2407000.0
2013-11-07 09:30:00,34.18,34.43,34.16,34.41,1016200.0,28.744,28.9543,28.7272,28.9375,1016200.0
2013-11-07 09:40:00,34.41,34.46,34.39,34.42,598300.0,28.9375,28.9795,28.9206,28.9459,598300.0
2013-11-07 09:50:00,34.42,34.44,34.34,34.37,651000.0,28.9459,28.9627,28.8786,28.9038,651000.0
2013-11-07 10:00:00,34.38,34.45,34.34,34.34,604100.0,28.9122,28.9711,28.8786,28.8786,604100.0
2013-11-07 10:10:00,34.34,34.35,34.21,34.23,582200.0,28.8786,28.887,28.7693,28.7861,582200.0
2013-11-07 10:20:00,34.23,34.32,34.2,34.3,538600.0,28.7861,28.8618,28.7609,28.845,538600.0
2013-11-07 10:30:00,34.3,34.31,34.18,34.22,401800.0,28.845,28.8534,28.744,28.7777,401800.0
2013-11-07 10:40:00,34.23,34.25,34.19,34.22,319300.0,28.7861,28.8029,28.7524,28.7777,319300.0
2013-11-07 10:50:00,34.23,34.27,34.17,34.17,289200.0,28.7861,28.8197,28.7356,28.7356,289200.0
2013-11-07 11:00:00,34.17,34.2,34.12,34.13,276100.0,28.7356,28.7609,28.6936,28.702,276100.0
2013-11-07 11:10:00,34.13,34.16,34.01,34.02,400100.0,28.702,28.7272,28.6011,28.6095,400100.0
2013-11-07 11:20:00,34.02,34.12,33.98,34.08,412700.0,28.6095,28.6936,28.5758,28.6599,412700.0
2013-11-07 11:30:00,34.09,34.25,34.07,34.24,564400.0,28.6684,28.8029,28.6515,28.7945,564400.0
2013-11-07 11:40:00,34.24,34.26,34.16,34.26,423300.0,28.7945,28.8113,28.7272,28.8113,423300.0
2013-11-07 11:50:00,34.26,34.3,34.25,34.29,365300.0,28.8113,28.845,28.8029,28.8365,365300.0
2013-11-07 12:00:00,34.29,34.38,34.28,34.37,387100.0,28.8365,28.9122,28.8281,28.9038,387100.0
2013-11-07 12:10:00,34.37,34.38,34.33,34.34,163900.0,28.9038,28.9122,28.8702,28.8786,163900.0
2013-11-07 12:20:00,34.33,34.37,34.33,34.35,186600.0,28.8702,28.9038,28.8702,28.887,186600.0
2013-11-07 12:30:00,34.36,34.36,34.29,34.3,296300.0,28.8954,28.8954,28.8365,28.845,296300.0
2013-11-07 12:40:00,34.3,34.34,34.3,34.32,164200.0,28.845,28.8786,28.845,28.8618,164200.0
2013-11-07 12:50:00,34.33,34.33,34.27,34.3,180700.0,28.8702,28.8702,28.8197,28.845,180700.0
2013-11-07 13:00:00,34.29,34.31,34.24,34.27,143300.0,28.8365,28.8534,28.7945,28.8197,143300.0
2013-11-07 13:10:00,34.27,34.27,34.2,34.22,159700.0,28.8197,28.8197,28.7609,28.7777,159700.0
2013-11-07 13:20:00,34.22,34.27,34.16,34.16,254400.0,28.7777,28.8197,28.7272,28.7272,254400.0
2013-11-07 13:30:00,34.16,34.18,34.12,34.15,283300.0,28.7272,28.744,28.6936,28.7188,283300.0
2013-11-07 13:40:00,34.16,34.18,34.11,34.12,197600.0,28.7272,28.744,28.6852,28.6936,197600.0
2013-11-07 13:50:00,34.13,34.16,34.1,34.15,165700.0,28.702,28.7272,28.6768,28.7188,165700.0
2013-11-07 14:00:00,34.16,34.17,34.03,34.08,326600.0,28.7272,28.7356,28.6179,28.6599,326600.0
2013-11-07 14:10:00,34.08,34.08,34.03,34.07,222500.0,28.6599,28.6599,28.6179,28.6515,222500.0
2013-11-07 14:20:00,34.08,34.08,34.03,34.03,166100.0,28.6599,28.6599,28.6179,28.6179,166100.0
2013-11-07 14:30:00,34.03,34.03,33.97,34.01,600900.0,28.6179,28.6179,28.5674,28.6011,600900.0
2013-11-07 14:40:00,34.01,34.01,33.99,34.0,205300.0,28.6011,28.6011,28.5843,28.5927,205300.0
2013-11-07 14:50:00,34.0,34.02,33.97,33.98,542100.0,28.5927,28.6095,28.5674,28.5758,542100.0
2013-11-07 15:00:00,33.99,34.01,33.95,33.99,445800.0,28.5843,28.6011,28.5506,28.5843,445800.0
2013-11-07 15:10:00,33.99,34.01,33.98,33.99,358000.0,28.5843,28.6011,28.5758,28.5843,358000.0
2013-11-07 15:20:00,34.0,34.02,33.94,33.95,394300.0,28.5927,28.6095,28.5422,28.5506,394300.0
2013-11-07 15:30:00,33.95,34.0,33.94,33.98,711100.0,28.5506,28.5927,28.5422,28.5758,711100.0
2013-11-07 15:40:00,33.99,34.03,33.97,33.99,867900.0,28.5843,28.6179,28.5674,28.5843,867900.0
2013-11-07 15:50:00,33.99,34.01,33.94,34.0,1103000.0,28.5843,28.6011,28.5422,28.5927,1103000.0
2013-11-08 09:30:00,33.92,34.0,33.76,33.84,858400.0,28.5254,28.5927,28.3908,28.4581,858400.0
2013-11-08 09:40:00,33.85,33.95,33.76,33.85,878800.0,28.4665,28.5506,28.3908,28.4665,878800.0
2013-11-08 09:50:00,33.85,33.96,33.8,33.84,447500.0,28.4665,28.559,28.4245,28.4581,447500.0
2013-11-08 10:00:00,33.83,33.88,33.77,33.85,403800.0,28.4497,28.4917,28.3992,28.4665,403800.0
2013-11-08 10:10:00,33.85,33.99,33.83,33.97,411800.0,28.4665,28.5843,28.4497,28.5674,411800.0
2013-11-08 10:20:00,33.96,34.04,33.96,34.02,522400.0,28.559,28.6263,28.559,28.6095,522400.0
2013-11-08 10:30:00,34.03,34.14,34.03,34.09,458700.0,28.6179,28.7104,28.6179,28.6684,458700.0
2013-11-08 10:40:00,34.1,34.12,34.05,34.09,255800.0,28.6768,28.6936,28.6347,28.6684,255800.0
2013-11-08 10:50:00,34.09,34.15,34.07,34.13,294400.0,28.6684,28.7188,28.6515,28.702,294400.0
2013-11-08 11:00:00,34.13,34.14,34.09,34.11,235100.0,28.702,28.7104,28.6684,28.6852,235100.0
2013-11-08 11:10:00,34.12,34.15,34.08,34.12,248600.0,28.6936,28.7188,28.6599,28.6936,248600.0
2013-11-08 11:20:00,34.13,34.13,34.08,34.09,127700.0,28.702,28.702,28.6599,28.6684,127700.0
2013-11-08 11:30:00,34.09,34.16,34.08,34.14,249400.0,28.6684,28.7272,28.6599,28.7104,249400.0
2013-11-08 11:40:00,34.14,34.16,34.12,34.15,162700.0,28.7104,28.7272,28.6936,28.7188,162700.0
2013-11-08 11:50:00,34.14,34.23,34.14,34.2,280200.0,28.7104,28.7861,28.7104,28.7609,280200.0
2013-11-08 12:00:00,34.2,34.26,34.2,34.25,356500.0,28.7609,28.8113,28.7609,28.8029,356500.0
2013-11-08 12:10:00,34.24,34.25,34.22,34.22,197800.0,28.7945,28.8029,28.7777,28.7777,197800.0
2013-11-08 12:20:00,34.23,34.25,34.22,34.23,123900.0,28.7861,28.8029,28.7777,28.7861,123900.0
2013-11-08 12:30:00,34.23,34.23,34.19,34.21,127600.0,28.7861,28.7861,28.7524,28.7693,127600.0
2013-11-08 12:40:00,34.21,34.22,34.17,34.19,134800.0,28.7693,28.7777,28.7356,28.7524,134800.0
2013-11-08 12:50:00,34.19,34.21,34.17,34.19,189300.0,28.7524,28.7693,28.7356,28.7524,189300.0
2013-11-08 13:00:00,34.2,34.2,34.14,34.17,172500.0,28.7609,28.7609,28.7104,28.7356,172500.0
2013-11-08 13:10:00,34.17,34.21,34.16,34.19,129900.0,28.7356,28.7693,28.7272,28.7524,129900.0
2013-11-08 13:20:00,34.19,34.24,34.18,34.22,162600.0,28.7524,28.7945,28.744,28.7777,162600.0
2013-11-08 13:30:00,34.23,34.24,34.22,34.24,94500.0,28.7861,28.7945,28.7777,28.7945,94500.0
2013-11-08 13:40:00,34.24,34.27,34.22,34.23,326100.0,28.7945,28.8197,28.7777,28.7861,326100.0
2013-11-08 13:50:00,34.23,34.23,34.2,34.21,214800.0,28.7861,28.7861,28.7609,28.7693,214800.0
2013-11-08 14:00:00,34.22,34.23,34.17,34.2,201300.0,28.7777,28.7861,28.7356,28.7609,201300.0
2013-11-08 14:10:00,34.2,34.22,34.18,34.22,206700.0,28.7609,28.7777,28.744,28.7777,206700.0
2013-11-08 14:20:00,34.22,34.25,34.21,34.23,334400.0,28.7777,28.8029,28.7693,28.7861,334400.0
2013-11-08 14:30:00,34.22,34.26,34.21,34.22,296600.0,28.7777,28.8113,28.7693,28.7777,296600.0
2013-11-08 14:40:00,34.22,34.25,34.22,34.22,189700.0,28.7777,28.8029,28.7777,28.7777,189700.0
2013-11-08 14:50:00,34.22,34.25,34.22,34.24,173000.0,28.7777,28.8029,28.7777,28.7945,173000.0
2013-11-08 15:00:00,34.23,34.24,34.15,34.18,248600.0,28.7861,28.7945,28.7188,28.744,248600.0
2013-11-08 15:10:00,34.18,34.21,34.17,34.2,192800.0,28.744,28.7693,28.7356,28.7609,192800.0
2013-11-08 15:20:00,34.19,34.24,34.17,34.2,300400.0,28.7524,28.7945,28.7356,28.7609,300400.0
2013-11-08 15:30:00,34.2,34.26,34.19,34.22,392100.0,28.7609,28.8113,28.7524,28.7777,392100.0
2013-11-08 15:40:00,34.23,34.29,34.21,34.26,689700.0,28.7861,28.8365,28.7693,28.8113,689700.0
2013-11-08 15:50:00,34.26,34.34,34.25,34.34,1230600.0,28.8113,28.8786,28.8029,28.8786,1230600.0
2013-11-11 09:30:00,34.31,34.63,34.31,34.53,1247800.0,28.8534,29.1225,28.8534,29.0384,1247800.0
2013-11-11 09:40:00,34.54,34.54,34.41,34.52,341100.0,29.0468,29.0468,28.9375,29.03,341100.0
2013-11-11 09:50:00,34.52,34.55,34.48,34.52,418100.0,29.03,29.0552,28.9963,29.03,418100.0
2013-11-11 10:00:00,34.52,34.58,34.51,34.58,377500.0,29.03,29.0804,29.0216,29.0804,377500.0
2013-11-11 10:10:00,34.58,34.59,34.47,34.51,373200.0,29.0804,29.0888,28.9879,29.0216,373200.0
2013-11-11 10:20:00,34.51,34.58,34.49,34.5,315300.0,29.0216,29.0804,29.0047,29.0131,315300.0
2013-11-11 10:30:00,34.5,34.53,34.44,34.45,561700.0,29.0131,29.0384,28.9627,28.9711,561700.0
2013-11-11 10:40:00,34.45,34.47,34.41,34.45,492600.0,28.9711,28.9879,28.9375,28.9711,492600.0
2013-11-11 10:50:00,34.44,34.47,34.42,34.45,238700.0,28.9627,28.9879,28.9459,28.9711,238700.0
2013-11-11 11:00:00,34.45,34.48,34.36,34.37,429300.0,28.9711,28.9963,28.8954,28.9038,429300.0
2013-11-11 11:10:00,34.37,34.38,34.34,34.35,218200.0,28.9038,28.9122,28.8786,28.887,218200.0
2013-11-11 11:20:00,34.35,34.4,34.34,34.37,210500.0,28.887,28.929,28.8786,28.9038,210500.0
2013-11-11 11:30:00,34.37,34.38,34.34,34.38,153600.0,28.9038,28.9122,28.8786,28.9122,153600.0
2013-11-11 11:40:00,34.37,34.41,34.37,34.41,156900.0,28.9038,28.9375,28.9038,28.9375,156900.0
2013-11-11 11:50:00,34.4,34.44,34.38,34.44,182400.0,28.929,28.9627,28.9122,28.9627,182400.0
2013-11-11 12:00:00,34.43,34.43,34.39,34.41,166300.0,28.9543,28.9543,28.9206,28.9375,166300.0
2013-11-11 12:10:00,34.42,34.42,34.39,34.4,176400.0,28.9459,28.9459,28.9206,28.929,176400.0
2013-11-11 12:20:00,34.4,34.41,34.34,34.34,178200.0,28.929,28.9375,28.8786,28.8786,178200.0
2013-11-11 12:30:00,34.34,34.35,34.32,34.34,112300.0,28.8786,28.887,28.8618,28.8786,112300.0
2013-11-11 12:40:00,34.35,34.36,34.34,34.35,93000.0,28.887,28.8954,28.8786,28.887,93000.0
2013-11-11 12:50:00,34.34,34.38,34.34,34.38,115600.0,28.8786,28.9122,28.8786,28.9122,115600.0
2013-11-11 13:00:00,34.38,34.39,34.36,34.36,112900.0,28.9122,28.9206,28.8954,28.8954,112900.0
2013-11-11 13:10:00,34.36,34.37,34.34,34.34,118900.0,28.8954,28.9038,28.8786,28.8786,118900.0
2013-11-11 13:20:00,34.35,34.38,34.34,34.37,156500.0,28.887,28.9122,28.8786,28.9038,156500.0
2013-11-11 13:30:00,34.38,34.4,34.37,34.39,78900.0,28.9122,28.929,28.9038,28.9206,78900.0
2013-11-11 13:40:00,34.38,34.4,34.37,34.4,102300.0,28.9122,28.929,28.9038,28.929,102300.0
2013-11-11 13:50:00,34.4,34.4,34.36,34.36,150600.0,28.929,28.929,28.8954,28.8954,150600.0
2013-11-11 14:00:00,34.36,34.38,34.34,34.34,232300.0,28.8954,28.9122,28.8786,28.8786,232300.0
2013-11-11 14:10:00,34.35,34.37,34.33,34.33,284700.0,28.887,28.9038,28.8702,28.8702,284700.0
2013-11-11 14:20:00,34.34,34.34,34.3,34.3,199000.0,28.8786,28.8786,28.845,28.845,199000.0
2013-11-11 14:30:00,34.31,34.34,34.3,34.33,215900.0,28.8534,28.8786,28.845,28.8702,215900.0
2013-11-11 14:40:00,34.33,34.34,34.29,34.3,256300.0,28.8702,28.8786,28.8365,28.845,256300.0
2013-11-11 14:50:00,34.3,34.35,34.28,34.34,175600.0,28.845,28.887,28.8281,28.8786,175600.0
2013-11-11 15:00:00,34.34,34.35,34.33,34.33,158500.0,28.8786,28.887,28.8702,28.8702,158500.0
2013-11-11 15:10:00,34.34,34.35,34.33,34.35,188100.0,28.8786,28.887,28.8702,28.887,188100.0
2013-11-11 15:20:00,34.35,34.41,34.34,34.4,329300.0,28.887,28.9375,28.8786,28.929,329300.0
2013-11-11 15:30:00,34.4,34.4,34.34,34.38,261700.0,28.929,28.929,28.8786,28.9122,261700.0
2013-11-11 15:40:00,34.38,34.38,34.31,34.34,382800.0,28.9122,28.9122,28.8534,28.8786,382800.0
2013-11-11 15:50:00,34.34,34.37,34.33,34.36,572500.0,28.8786,28.9038,28.8702,28.8954,572500.0
2013-11-12 09:30:00,34.47,34.49,34.27,34.49,794900.0,28.9879,29.0047,28.8197,29.0047,794900.0
2013-11-12 09:40:00,34.48,34.62,34.47,34.58,527900.0,28.9963,29.1141,28.9879,29.0804,527900.0
2013-11-12 09:50:00,34.59,34.62,34.54,34.59,463400.0,29.0888,29.1141,29.0468,29.0888,463400.0
2013-11-12 10:00:00,34.58,34.6,34.5,34.59,352000.0,29.0804,29.0972,29.0131,29.0888,352000.0
2013-11-12 10:10:00,34.58,34.65,34.55,34.64,520300.0,29.0804,29.1393,29.0552,29.1309,520300.0
2013-11-12 10:20:00,34.64,34.75,34.62,34.73,745000.0,29.1309,29.2234,29.1141,29.2066,745000.0
2013-11-12 10:30:00,34.73,34.78,34.71,34.75,506100.0,29.2066,29.2486,29.1897,29.2234,506100.0
2013-11-12 10:40:00,34.75,34.75,34.71,34.71,253200.0,29.2234,29.2234,29.1897,29.1897,253200.0
2013-11-12 10:50:00,34.72,34.78,34.7,34.73,472000.0,29.1982,29.2486,29.1813,29.2066,472000.0
2013-11-12 11:00:00,34.73,34.78,34.73,34.76,280200.0,29.2066,29.2486,29.2066,29.2318,280200.0
2013-11-12 11:10:00,34.77,34.85,34.76,34.82,477100.0,29.2402,29.3075,29.2318,29.2823,477100.0
2013-11-12 11:20:00,34.81,34.83,34.77,34.79,441100.0,29.2738,29.2907,29.2402,29.257,441100.0
2013-11-12 11:30:00,34.8,34.8,34.68,34.68,335700.0,29.2654,29.2654,29.1645,29.1645,335700.0
2013-11-12 11:40:00,34.68,34.69,34.65,34.68,292600.0,29.1645,29.1729,29.1393,29.1645,292600.0
2013-11-12 11:50:00,34.68,34.72,34.66,34.68,195700.0,29.1645,29.1982,29.1477,29.1645,195700.0
2013-11-12 12:00:00,34.69,34.73,34.65,34.65,299800.0,29.1729,29.2066,29.1393,29.1393,299800.0
2013-11-12 12:10:00,34.66,34.73,34.65,34.72,189700.0,29.1477,29.2066,29.1393,29.1982,189700.0
2013-11-12 12:20:00,34.72,34.78,34.71,34.76,259200.0,29.1982,29.2486,29.1897,29.2318,259200.0
2013-11-12 12:30:00,34.75,34.78,34.73,34.76,340000.0,29.2234,29.2486,29.2066,29.2318,340000.0
2013-11-12 12:40:00,34.75,34.76,34.72,34.75,179500.0,29.2234,29.2318,29.1982,29.2234,179500.0
2013-11-12 12:50:00,34.75,34.76,34.71,34.72,109900.0,29.2234,29.2318,29.1897,29.1982,109900.0
2013-11-12 13:00:00,34.72,34.73,34.7,34.72,164500.0,29.1982,29.2066,29.1813,29.1982,164500.0
2013-11-12 13:10:00,34.72,34.73,34.67,34.67,453900.0,29.1982,29.2066,29.1561,29.1561,453900.0
2013-11-12 13:20:00,34.67,34.69,34.64,34.66,337200.0,29.1561,29.1729,29.1309,29.1477,337200.0
2013-11-12 13:30:00,34.66,34.7,34.64,34.7,519300.0,29.1477,29.1813,29.1309,29.1813,519300.0
2013-11-12 13:40:00,34.69,34.7,34.65,34.67,230800.0,29.1729,29.1813,29.1393,29.1561,230800.0
2013-11-12 13:50:00,34.67,34.67,34.65,34.66,206700.0,29.1561,29.1561,29.1393,29.1477,206700.0
2013-11-12 14:00:00,34.66,34.69,34.66,34.68,161100.0,29.1477,29.1729,29.1477,29.1645,161100.0
2013-11-12 14:10:00,34.69,34.7,34.68,34.7,159900.0,29.1729,29.1813,29.1645,29.1813,159900.0
2013-11-12 14:20:00,34.7,34.7,34.66,34.69,181700.0,29.1813,29.1813,29.1477,29.1729,181700.0
2013-11-12 14:30:00,34.69,34.71,34.66,34.7,176400.0,29.1729,29.1897,29.1477,29.1813,176400.0
2013-11-12 14:40:00,34.7,34.76,34.7,34.75,279800.0,29.1813,29.2318,29.1813,29.2234,279800.0
2013-11-12 14:50:00,34.76,34.78,34.73,34.77,234700.0,29.2318,29.2486,29.2066,29.2402,234700.0
2013-11-12 15:00:00,34.78,34.82,34.77,34.82,250600.0,29.2486,29.2823,29.2402,29.2823,250600.0
2013-11-12 15:10:00,34.82,34.82,34.78,34.78,195800.0,29.2823,29.2823,29.2486,29.2486,195800.0
2013-11-12 15:20:00,34.79,34.79,34.7,34.7,353100.0,29.257,29.257,29.1813,29.1813,353100.0
2013-11-12 15:30:00,34.7,34.77,34.7,34.75,348000.0,29.1813,29.2402,29.1813,29.2234,348000.0
2013-11-12 15:40:00,34.74,34.77,34.7,34.73,727900.0,29.215,29.2402,29.1813,29.2066,727900.0
2013-11-12 15:50:00,34.73,34.74,34.7,34.71,1316800.0,29.2066,29.215,29.1813,29.1897,1316800.0
2013-11-13 09:30:00,34.6,34.76,34.59,34.74,693500.0,29.0972,29.2318,29.0888,29.215,693500.0
2013-11-13 09:40:00,34.74,34.9,34.73,34.88,605800.0,29.215,29.3495,29.2066,29.3327,605800.0
2013-11-13 09:50:00,34.89,34.92,34.82,34.88,546500.0,29.3411,29.3663,29.2823,29.3327,546500.0
2013-11-13 10:00:00,34.89,34.9,34.75,34.81,420200.0,29.3411,29.3495,29.2234,29.2738,420200.0
2013-11-13 10:10:00,34.81,34.84,34.79,34.79,395700.0,29.2738,29.2991,29.257,29.257,395700.0
2013-11-13 10:20:00,34.8,34.8,34.75,34.75,276500.0,29.2654,29.2654,29.2234,29.2234,276500.0
2013-11-13 10:30:00,34.75,34.83,34.74,34.83,362300.0,29.2234,29.2907,29.215,29.2907,362300.0
2013-11-13 10:40:00,34.83,34.89,34.82,34.84,610100.0,29.2907,29.3411,29.2823,29.2991,610100.0
2013-11-13 10:50:00,34.84,34.85,34.78,34.8,880400.0,29.2991,29.3075,29.2486,29.2654,880400.0
2013-11-13 11:00:00,34.8,34.8,34.75,34.78,254400.0,29.2654,29.2654,29.2234,29.2486,254400.0
2013-11-13 11:10:00,34.78,34.78,34.72,34.75,363400.0,29.2486,29.2486,29.1982,29.2234,363400.0
2013-11-13 11:20:00,34.75,34.77,34.73,34.74,309800.0,29.2234,29.2402,29.2066,29.215,309800.0
2013-11-13 11:30:00,34.75,34.79,34.75,34.76,224400.0,29.2234,29.257,29.2234,29.2318,224400.0
2013-11-13 11:40:00,34.76,34.78,34.71,34.72,468700.0,29.2318,29.2486,29.1897,29.1982,468700.0
2013-11-13 11:50:00,34.72,34.75,34.71,34.75,145900.0,29.1982,29.2234,29.1897,29.2234,145900.0
2013-11-13 12:00:00,34.75,34.75,34.67,34.67,177500.0,29.2234,29.2234,29.1561,29.1561,177500.0
2013-11-13 12:10:00,34.68,34.7,34.65,34.69,145000.0,29.1645,29.1813,29.1393,29.1729,145000.0
2013-11-13 12:20:00,34.69,34.79,34.69,34.78,294700.0,29.1729,29.257,29.1729,29.2486,294700.0
2013-11-13 12:30:00,34.79,34.84,34.78,34.8,174300.0,29.257,29.2991,29.2486,29.2654,174300.0
2013-11-13 12:40:00,34.81,34.84,34.79,34.83,242500.0,29.2738,29.2991,29.257,29.2907,242500.0
2013-11-13 12:50:00,34.83,34.86,34.82,34.85,176600.0,29.2907,29.3159,29.2823,29.3075,176600.0
2013-11-13 13:00:00,34.86,34.88,34.83,34.84,328400.0,29.3159,29.3327,29.2907,29.2991,328400.0
2013-11-13 13:10:00,34.83,34.84,34.81,34.83,97400.0,29.2907,29.2991,29.2738,29.2907,97400.0
2013-11-13 13:20:00,34.83,34.89,34.82,34.89,205000.0,29.2907,29.3411,29.2823,29.3411,205000.0
2013-11-13 13:30:00,34.89,34.93,34.89,34.92,228300.0,29.3411,29.3748,29.3411,29.3663,228300.0
2013-11-13 13:40:00,34.93,34.94,34.9,34.93,120600.0,29.3748,29.3832,29.3495,29.3748,120600.0
2013-11-13 13:50:00,34.93,34.94,34.9,34.9,172700.0,29.3748,29.3832,29.3495,29.3495,172700.0
2013-11-13 14:00:00,34.9,34.92,34.86,34.86,191000.0,29.3495,29.3663,29.3159,29.3159,191000.0
2013-11-13 14:10:00,34.86,34.87,34.85,34.87,168900.0,29.3159,29.3243,29.3075,29.3243,168900.0
2013-11-13 14:20:00,34.86,34.89,34.86,34.87,161800.0,29.3159,29.3411,29.3159,29.3243,161800.0
2013-11-13 14:30:00,34.87,34.87,34.82,34.82,120200.0,29.3243,29.3243,29.2823,29.2823,120200.0
2013-11-13 14:40:00,34.82,34.85,34.82,34.84,277500.0,29.2823,29.3075,29.2823,29.2991,277500.0
2013-11-13 14:50:00,34.84,34.85,34.82,34.82,154900.0,29.2991,29.3075,29.2823,29.2823,154900.0
2013-11-13 15:00:00,34.82,34.84,34.8,34.8,199600.0,29.2823,29.2991,29.2654,29.2654,199600.0
2013-11-13 15:10:00,34.8,34.82,34.75,34.81,396800.0,29.2654,29.2823,29.2234,29.2738,396800.0
2013-11-13 15:20:00,34.82,34.86,34.82,34.86,286500.0,29.2823,29.3159,29.2823,29.3159,286500.0
2013-11-13 15:30:00,34.85,34.93,34.83,34.91,548500.0,29.3075,29.3748,29.2907,29.3579,548500.0
2013-11-13 15:40:00,34.92,34.98,34.91,34.96,674300.0,29.3663,29.4168,29.3579,29.4,674300.0
2013-11-13 15:50:00,34.97,34.98,34.94,34.97,1212700.0,29.4084,29.4168,29.3832,29.4084,1212700.0
2013-11-14 09:30:00,34.18,34.57,34.17,34.26,2467900.0,28.744,29.072,28.7356,28.8113,2467900.0
2013-11-14 09:40:00,34.26,34.29,34.06,34.2,1810800.0,28.8113,28.8365,28.6431,28.7609,1810800.0
2013-11-14 09:50:00,34.2,34.29,34.16,34.23,987500.0,28.7609,28.8365,28.7272,28.7861,987500.0
2013-11-14 10:00:00,34.23,34.26,34.15,34.16,1007100.0,28.7861,28.8113,28.7188,28.7272,1007100.0
2013-11-14 10:10:00,34.16,34.24,34.13,34.22,1180000.0,28.7272,28.7945,28.702,28.7777,1180000.0
2013-11-14 10:20:00,34.21,34.27,34.19,34.22,923200.0,28.7693,28.8197,28.7524,28.7777,923200.0
2013-11-14 10:30:00,34.22,34.28,34.22,34.26,522500.0,28.7777,28.8281,28.7777,28.8113,522500.0
2013-11-14 10:40:00,34.26,34.36,34.24,34.34,336100.0,28.8113,28.8954,28.7945,28.8786,336100.0
2013-11-14 10:50:00,34.35,34.36,34.32,34.35,324400.0,28.887,28.8954,28.8618,28.887,324400.0
2013-11-14 11:00:00,34.35,34.4,34.33,34.4,435200.0,28.887,28.929,28.8702,28.929,435200.0
2013-11-14 11:10:00,34.4,34.5,34.4,34.5,267200.0,28.929,29.0131,28.929,29.0131,267200.0
2013-11-14 11:20:00,34.5,34.54,34.46,34.47,464300.0,29.0131,29.0468,28.9795,28.9879,464300.0
2013-11-14 11:30:00,34.47,34.51,34.47,34.49,262000.0,28.9879,29.0216,28.9879,29.0047,262000.0
2013-11-14 11:40:00,34.48,34.52,34.46,34.5,201500.0,28.9963,29.03,28.9795,29.0131,201500.0
2013-11-14 11:50:00,34.51,34.53,34.47,34.49,259000.0,29.0216,29.0384,28.9879,29.0047,259000.0
2013-11-14 12:00:00,34.48,34.51,34.47,34.49,155500.0,28.9963,29.0216,28.9879,29.0047,155500.0
2013-11-14 12:10:00,34.49,34.52,34.43,34.44,220600.0,29.0047,29.03,28.9543,28.9627,220600.0
2013-11-14 12:20:00,34.44,34.46,34.41,34.45,206100.0,28.9627,28.9795,28.9375,28.9711,206100.0
2013-11-14 12:30:00,34.45,34.46,34.43,34.44,1478500.0,28.9711,28.9795,28.9543,28.9627,1478500.0
2013-11-14 12:40:00,34.44,34.44,34.39,34.42,605600.0,28.9627,28.9627,28.9206,28.9459,605600.0
2013-11-14 12:50:00,34.41,34.42,34.32,34.34,354900.0,28.9375,28.9459,28.8618,28.8786,354900.0
2013-11-14 13:00:00,34.34,34.4,34.3,34.37,498600.0,28.8786,28.929,28.845,28.9038,498600.0
2013-11-14 13:10:00,34.37,34.41,34.36,34.4,334300.0,28.9038,28.9375,28.8954,28.929,334300.0
2013-11-14 13:20:00,34.4,34.45,34.38,34.39,559200.0,28.929,28.9711,28.9122,28.9206,559200.0
2013-11-14 13:30:00,34.39,34.39,34.35,34.37,161300.0,28.9206,28.9206,28.887,28.9038,161300.0
2013-11-14 13:40:00,34.37,34.38,34.36,34.38,229500.0,28.9038,28.9122,28.8954,28.9122,229500.0
2013-11-14 13:50:00,34.38,34.44,34.37,34.44,188300.0,28.9122,28.9627,28.9038,28.9627,188300.0
2013-11-14 14:00:00,34.44,34.46,34.41,34.45,225300.0,28.9627,28.9795,28.9375,28.9711,225300.0
2013-11-14 14:10:00,34.45,34.48,34.44,34.45,671200.0,28.9711,28.9963,28.9627,28.9711,671200.0
2013-11-14 14:20:00,34.45,34.47,34.38,34.38,549900.0,28.9711,28.9879,28.9122,28.9122,549900.0
2013-11-14 14:30:00,34.38,34.4,34.32,34.34,618100.0,28.9122,28.929,28.8618,28.8786,618100.0
2013-11-14 14:40:00,34.33,34.37,34.33,34.37,258700.0,28.8702,28.9038,28.8702,28.9038,258700.0
2013-11-14 14:50:00,34.37,34.39,34.34,34.36,467900.0,28.9038,28.9206,28.8786,28.8954,467900.0
2013-11-14 15:00:00,34.36,34.4,34.36,34.38,481500.0,28.8954,28.929,28.8954,28.9122,481500.0
2013-11-14 15:10:00,34.38,34.4,34.38,34.4,238100.0,28.9122,28.929,28.9122,28.929,238100.0
2013-11-14 15:20:00,34.4,34.4,34.37,34.37,522600.0,28.929,28.929,28.9038,28.9038,522600.0
2013-11-14 15:30:00,34.38,34.41,34.34,34.34,1270700.0,28.9122,28.9375,28.8786,28.8786,1270700.0
2013-11-14 15:40:00,34.34,34.39,34.34,34.37,830500.0,28.8786,28.9206,28.8786,28.9038,830500.0
2013-11-14 15:50:00,34.38,34.39,34.35,34.38,1653600.0,28.9122,28.9206,28.887,28.9122,1653600.0
2013-11-15 09:30:00,34.36,34.45,34.31,34.4,2154600.0,28.8954,28.9711,28.8534,28.929,2154600.0
2013-11-15 09:40:00,34.4,34.57,34.39,34.55,630800.0,28.929,29.072,28.9206,29.0552,630800.0
2013-11-15 09:50:00,34.56,34.58,34.5,34.55,620100.0,29.0636,29.0804,29.0131,29.0552,620100.0
2013-11-15 10:00:00,34.55,34.58,34.45,34.52,868500.0,29.0552,29.0804,28.9711,29.03,868500.0
2013-11-15 10:10:00,34.51,34.51,34.44,34.46,963200.0,29.0216,29.0216,28.9627,28.9795,963200.0
2013-11-15 10:20:00,34.45,34.48,34.4,34.46,623500.0,28.9711,28.9963,28.929,28.9795,623500.0
2013-11-15 10:30:00,34.45,34.54,34.45,34.52,337600.0,28.9711,29.0468,28.9711,29.03,337600.0
2013-11-15 10:40:00,34.52,34.55,34.5,34.55,214600.0,29.03,29.0552,29.0131,29.0552,214600.0
2013-11-15 10:50:00,34.55,34.56,34.49,34.54,217500.0,29.0552,29.0636,29.0047,29.0468,217500.0
2013-11-15 11:00:00,34.54,34.54,34.53,34.54,98800.0,29.0468,29.0468,29.0384,29.0468,98800.0
2013-11-15 11:10:00,34.54,34.56,34.52,34.55,187300.0,29.0468,29.0636,29.03,29.0552,187300.0
2013-11-15 11:20:00,34.55,34.65,34.55,34.63,378900.0,29.0552,29.1393,29.0552,29.1225,378900.0
2013-11-15 11:30:00,34.63,34.64,34.57,34.58,405800.0,29.1225,29.1309,29.072,29.0804,405800.0
2013-11-15 11:40:00,34.59,34.59,34.54,34.54,225700.0,29.0888,29.0888,29.0468,29.0468,225700.0
2013-11-15 11:50:00,34.55,34.59,34.51,34.57,300000.0,29.0552,29.0888,29.0216,29.072,300000.0
2013-11-15 12:00:00,34.57,34.62,34.54,34.62,232300.0,29.072,29.1141,29.0468,29.1141,232300.0
2013-11-15 12:10:00,34.62,34.7,34.61,34.67,319000.0,29.1141,29.1813,29.1057,29.1561,319000.0
2013-11-15 12:20:00,34.67,34.7,34.6,34.61,347700.0,29.1561,29.1813,29.0972,29.1057,347700.0
2013-11-15 12:30:00,34.61,34.71,34.6,34.71,297300.0,29.1057,29.1897,29.0972,29.1897,297300.0
2013-11-15 12:40:00,34.7,34.77,34.7,34.73,489100.0,29.1813,29.2402,29.1813,29.2066,489100.0
2013-11-15 12:50:00,34.73,34.74,34.7,34.71,288700.0,29.2066,29.215,29.1813,29.1897,288700.0
2013-11-15 13:00:00,34.72,34.76,34.71,34.73,459600.0,29.1982,29.2318,29.1897,29.2066,459600.0
2013-11-15 13:10:00,34.74,34.78,34.73,34.77,214600.0,29.215,29.2486,29.2066,29.2402,214600.0
2013-11-15 13:20:00,34.77,34.78,34.73,34.73,194400.0,29.2402,29.2486,29.2066,29.2066,194400.0
2013-11-15 13:30:00,34.73,34.78,34.72,34.77,263500.0,29.2066,29.2486,29.1982,29.2402,263500.0
2013-11-15 13:40:00,34.77,34.79,34.74,34.74,210200.0,29.2402,29.257,29.215,29.215,210200.0
2013-11-15 13:50:00,34.75,34.75,34.69,34.7,241000.0,29.2234,29.2234,29.1729,29.1813,241000.0
2013-11-15 14:00:00,34.69,34.73,34.69,34.73,229600.0,29.1729,29.2066,29.1729,29.2066,229600.0
2013-11-15 14:10:00,34.73,34.73,34.67,34.67,201300.0,29.2066,29.2066,29.1561,29.1561,201300.0
2013-11-15 14:20:00,34.68,34.72,34.67,34.71,237100.0,29.1645,29.1982,29.1561,29.1897,237100.0
2013-11-15 14:30:00,34.72,34.73,34.71,34.72,216700.0,29.1982,29.2066,29.1897,29.1982,216700.0
2013-11-15 14:40:00,34.72,34.73,34.69,34.7,380000.0,29.1982,29.2066,29.1729,29.1813,380000.0
2013-11-15 14:50:00,34.7,34.73,34.69,34.73,280700.0,29.1813,29.2066,29.1729,29.2066,280700.0
2013-11-15 15:00:00,34.73,34.83,34.72,34.82,611800.0,29.2066,29.2907,29.1982,29.2823,611800.0
2013-11-15 15:10:00,34.82,34.88,34.77,34.86,768800.0,29.2823,29.3327,29.2402,29.3159,768800.0
2013-11-15 15:20:00,34.87,34.89,34.83,34.88,694400.0,29.3243,29.3411,29.2907,29.3327,694400.0
2013-11-15 15:30:00,34.87,34.88,34.79,34.83,500000.0,29.3243,29.3327,29.257,29.2907,500000.0
2013-11-15 15:40:00,34.83,34.84,34.78,34.8,794000.0,29.2907,29.2991,29.2486,29.2654,794000.0
2013-11-15 15:50:00,34.8,34.93,34.8,34.92,2329700.0,29.2654,29.3748,29.2654,29.3663,2329700.0
2013-11-18 09:30:00,34.88,34.94,34.84,34.94,630700.0,29.3327,29.3832,29.2991,29.3832,630700.0
2013-11-18 09:40:00,34.94,34.94,34.82,34.87,453900.0,29.3832,29.3832,29.2823,29.3243,453900.0
2013-11-18 09:50:00,34.87,34.94,34.84,34.92,431300.0,29.3243,29.3832,29.2991,29.3663,431300.0
2013-11-18 10:00:00,34.93,34.93,34.85,34.9,281100.0,29.3748,29.3748,29.3075,29.3495,281100.0
2013-11-18 10:10:00,34.9,34.92,34.88,34.9,352900.0,29.3495,29.3663,29.3327,29.3495,352900.0
2013-11-18 10:20:00,34.91,34.94,34.88,34.91,348900.0,29.3579,29.3832,29.3327,29.3579,348900.0
2013-11-18 10:30:00,34.91,34.93,34.89,34.91,278100.0,29.3579,29.3748,29.3411,29.3579,278100.0
2013-11-18 10:40:00,34.91,34.94,34.88,34.94,189200.0,29.3579,29.3832,29.3327,29.3832,189200.0
2013-11-18 10:50:00,34.94,34.95,34.88,34.94,306300.0,29.3832,29.3916,29.3327,29.3832,306300.0
2013-11-18 11:00:00,34.95,34.97,34.94,34.95,255900.0,29.3916,29.4084,29.3832,29.3916,255900.0
2013-11-18 11:10:00,34.95,34.98,34.94,34.97,242600.0,29.3916,29.4168,29.3832,29.4084,242600.0
2013-11-18 11:20:00,34.98,34.99,34.94,34.94,240100.0,29.4168,29.4252,29.3832,29.3832,240100.0
2013-11-18 11:30:00,34.95,34.95,34.92,34.93,215800.0,29.3916,29.3916,29.3663,29.3748,215800.0
2013-11-18 11:40:00,34.93,34.94,34.88,34.9,146400.0,29.3748,29.3832,29.3327,29.3495,146400.0
2013-11-18 11:50:00,34.9,34.91,34.88,34.91,167700.0,29.3495,29.3579,29.3327,29.3579,167700.0
2013-11-18 12:00:00,34.91,34.92,34.9,34.92,136000.0,29.3579,29.3663,29.3495,29.3663,136000.0
2013-11-18 12:10:00,34.92,34.94,34.91,34.92,142800.0,29.3663,29.3832,29.3579,29.3663,142800.0
2013-11-18 12:20:00,34.93,34.95,34.92,34.94,107400.0,29.3748,29.3916,29.3663,29.3832,107400.0
2013-11-18 12:30:00,34.94,34.97,34.93,34.95,206100.0,29.3832,29.4084,29.3748,29.3916,206100.0
2013-11-18 12:40:00,34.94,34.98,34.93,34.97,169400.0,29.3832,29.4168,29.3748,29.4084,169400.0
2013-11-18 12:50:00,34.97,35.0,34.96,34.99,385600.0,29.4084,29.4336,29.4,29.4252,385600.0
2013-11-18 13:00:00,34.99,35.0,34.98,34.98,197600.0,29.4252,29.4336,29.4168,29.4168,197600.0
2013-11-18 13:10:00,34.99,35.0,34.98,35.0,173900.0,29.4252,29.4336,29.4168,29.4336,173900.0
2013-11-18 13:20:00,34.99,35.1,34.99,35.1,1085900.0,29.4252,29.5177,29.4252,29.5177,1085900.0
2013-11-18 13:30:00,35.1,35.13,35.07,35.1,279700.0,29.5177,29.543,29.4925,29.5177,279700.0
2013-11-18 13:40:00,35.11,35.12,35.07,35.08,247600.0,29.5261,29.5345,29.4925,29.5009,247600.0
2013-11-18 13:50:00,35.08,35.1,35.04,35.07,207400.0,29.5009,29.5177,29.4673,29.4925,207400.0
2013-11-18 14:00:00,35.07,35.09,35.05,35.06,180800.0,29.4925,29.5093,29.4757,29.4841,180800.0
2013-11-18 14:10:00,35.05,35.06,35.02,35.03,210200.0,29.4757,29.4841,29.4504,29.4589,210200.0
2013-11-18 14:20:00,35.04,35.05,35.01,35.05,200200.0,29.4673,29.4757,29.442,29.4757,200200.0
2013-11-18 14:30:00,35.05,35.05,34.98,34.98,226500.0,29.4757,29.4757,29.4168,29.4168,226500.0
2013-11-18 14:40:00,34.99,34.99,34.92,34.94,227600.0,29.4252,29.4252,29.3663,29.3832,227600.0
2013-11-18 14:50:00,34.94,34.98,34.94,34.97,242300.0,29.3832,29.4168,29.3832,29.4084,242300.0
2013-11-18 15:00:00,34.97,34.98,34.94,34.94,492600.0,29.4084,29.4168,29.3832,29.3832,492600.0
2013-11-18 15:10:00,34.93,34.97,34.84,34.96,852700.0,29.3748,29.4084,29.2991,29.4,852700.0
2013-11-18 15:20:00,34.96,34.97,34.86,34.92,480300.0,29.4,29.4084,29.3159,29.3663,480300.0
2013-11-18 15:30:00,34.91,34.94,34.87,34.94,484300.0,29.3579,29.3832,29.3243,29.3832,484300.0
2013-11-18 15:40:00,34.94,34.95,34.87,34.89,710000.0,29.3832,29.3916,29.3243,29.3411,710000.0
2013-11-18 15:50:00,34.89,34.95,34.87,34.92,1958800.0,29.3411,29.3916,29.3243,29.3663,1958800.0
2013-11-19 09:30:00,34.93,34.99,34.82,34.82,669300.0,29.3748,29.4252,29.2823,29.2823,669300.0
2013-11-19 09:40:00,34.82,34.85,34.72,34.79,712600.0,29.2823,29.3075,29.1982,29.257,712600.0
2013-11-19 09:50:00,34.8,34.88,34.79,34.81,470900.0,29.2654,29.3327,29.257,29.2738,470900.0
2013-11-19 10:00:00,34.82,34.92,34.81,34.91,393700.0,29.2823,29.3663,29.2738,29.3579,393700.0
2013-11-19 10:10:00,34.91,34.95,34.9,34.91,402600.0,29.3579,29.3916,29.3495,29.3579,402600.0
2013-11-19 10:20:00,34.9,34.92,34.82,34.82,406600.0,29.3495,29.3663,29.2823,29.2823,406600.0
2013-11-19 10:30:00,34.82,34.9,34.8,34.87,417500.0,29.2823,29.3495,29.2654,29.3243,417500.0
2013-11-19 10:40:00,34.86,34.89,34.79,34.79,199300.0,29.3159,29.3411,29.257,29.257,199300.0
2013-11-19 10:50:00,34.79,34.8,34.71,34.8,557000.0,29.257,29.2654,29.1897,29.2654,557000.0
2013-11-19 11:00:00,34.8,34.8,34.73,34.73,264500.0,29.2654,29.2654,29.2066,29.2066,264500.0
2013-11-19 11:10:00,34.72,34.77,34.68,34.75,291300.0,29.1982,29.2402,29.1645,29.2234,291300.0
2013-11-19 11:20:00,34.74,34.75,34.7,34.73,213000.0,29.215,29.2234,29.1813,29.2066,213000.0
2013-11-19 11:30:00,34.73,34.74,34.7,34.7,191100.0,29.2066,29.215,29.1813,29.1813,191100.0
2013-11-19 11:40:00,34.71,34.71,34.63,34.67,293900.0,29.1897,29.1897,29.1225,29.1561,293900.0
2013-11-19 11:50:00,34.67,34.73,34.67,34.72,182000.0,29.1561,29.2066,29.1561,29.1982,182000.0
2013-11-19 12:00:00,34.73,34.82,34.69,34.82,253900.0,29.2066,29.2823,29.1729,29.2823,253900.0
2013-11-19 12:10:00,34.82,34.82,34.76,34.77,267100.0,29.2823,29.2823,29.2318,29.2402,267100.0
2013-11-19 12:20:00,34.77,34.82,34.74,34.8,208900.0,29.2402,29.2823,29.215,29.2654,208900.0
2013-11-19 12:30:00,34.8,34.81,34.77,34.78,197900.0,29.2654,29.2738,29.2402,29.2486,197900.0
2013-11-19 12:40:00,34.78,34.79,34.71,34.73,187800.0,29.2486,29.257,29.1897,29.2066,187800.0
2013-11-19 12:50:00,34.73,34.74,34.66,34.66,126800.0,29.2066,29.215,29.1477,29.1477,126800.0
2013-11-19 13:00:00,34.67,34.72,34.66,34.72,179400.0,29.1561,29.1982,29.1477,29.1982,179400.0
2013-11-19 13:10:00,34.72,34.75,34.71,34.75,192800.0,29.1982,29.2234,29.1897,29.2234,192800.0
2013-11-19 13:20:00,34.74,34.75,34.65,34.65,220400.0,29.215,29.2234,29.1393,29.1393,220400.0
2013-11-19 13:30:00,34.65,34.73,34.64,34.7,238300.0,29.1393,29.2066,29.1309,29.1813,238300.0
2013-11-19 13:40:00,34.7,34.74,34.7,34.73,123900.0,29.1813,29.215,29.1813,29.2066,123900.0
2013-11-19 13:50:00,34.73,34.73,34.67,34.68,233300.0,29.2066,29.2066,29.1561,29.1645,233300.0
2013-11-19 14:00:00,34.68,34.73,34.65,34.66,406400.0,29.1645,29.2066,29.1393,29.1477,406400.0
2013-11-19 14:10:00,34.65,34.68,34.63,34.68,296000.0,29.1393,29.1645,29.1225,29.1645,296000.0
2013-11-19 14:20:00,34.68,34.68,34.64,34.64,298100.0,29.1645,29.1645,29.1309,29.1309,298100.0
2013-11-19 14:30:00,34.64,34.72,34.64,34.72,611900.0,29.1309,29.1982,29.1309,29.1982,611900.0
2013-11-19 14:40:00,34.72,34.73,34.69,34.7,330800.0,29.1982,29.2066,29.1729,29.1813,330800.0
2013-11-19 14:50:00,34.7,34.71,34.68,34.69,178300.0,29.1813,29.1897,29.1645,29.1729,178300.0
2013-11-19 15:00:00,34.69,34.79,34.68,34.76,351100.0,29.1729,29.257,29.1645,29.2318,351100.0
2013-11-19 15:10:00,34.76,34.79,34.73,34.79,354500.0,29.2318,29.257,29.2066,29.257,354500.0
2013-11-19 15:20:00,34.79,34.79,34.75,34.77,321200.0,29.257,29.257,29.2234,29.2402,321200.0
2013-11-19 15:30:00,34.76,34.77,34.72,34.74,437900.0,29.2318,29.2402,29.1982,29.215,437900.0
2013-11-19 15:40:00,34.73,34.77,34.72,34.76,524300.0,29.2066,29.2402,29.1982,29.2318,524300.0
2013-11-19 15:50:00,34.76,34.78,34.73,34.76,964300.0,29.2318,29.2486,29.2066,29.2318,964300.0
2013-11-20 09:30:00,34.84,34.97,34.82,34.84,384700.0,29.2991,29.4084,29.2823,29.2991,384700.0
2013-11-20 09:40:00,34.84,34.91,34.81,34.87,421900.0,29.2991,29.3579,29.2738,29.3243,421900.0
2013-11-20 09:50:00,34.88,34.93,34.84,34.91,432700.0,29.3327,29.3748,29.2991,29.3579,432700.0
2013-11-20 10:00:00,34.91,34.94,34.88,34.91,357300.0,29.3579,29.3832,29.3327,29.3579,357300.0
2013-11-20 10:10:00,34.92,34.94,34.9,34.92,226200.0,29.3663,29.3832,29.3495,29.3663,226200.0
2013-11-20 10:20:00,34.92,34.97,34.91,34.94,498300.0,29.3663,29.4084,29.3579,29.3832,498300.0
2013-11-20 10:30:00,34.94,34.95,34.79,34.83,356400.0,29.3832,29.3916,29.257,29.2907,356400.0
2013-11-20 10:40:00,34.82,34.89,34.82,34.84,440300.0,29.2823,29.3411,29.2823,29.2991,440300.0
2013-11-20 10:50:00,34.84,34.88,34.8,34.87,407500.0,29.2991,29.3327,29.2654,29.3243,407500.0
2013-11-20 11:00:00,34.87,34.91,34.85,34.9,201800.0,29.3243,29.3579,29.3075,29.3495,201800.0
2013-11-20 11:10:00,34.9,34.91,34.86,34.89,374700.0,29.3495,29.3579,29.3159,29.3411,374700.0
2013-11-20 11:20:00,34.88,34.95,34.88,34.94,240900.0,29.3327,29.3916,29.3327,29.3832,240900.0
2013-11-20 11:30:00,34.94,34.97,34.93,34.93,312800.0,29.3832,29.4084,29.3748,29.3748,312800.0
2013-11-20 11:40:00,34.94,34.97,34.93,34.96,201800.0,29.3832,29.4084,29.3748,29.4,201800.0
2013-11-20 11:50:00,34.95,34.97,34.92,34.93,162100.0,29.3916,29.4084,29.3663,29.3748,162100.0
2013-11-20 12:00:00,34.93,34.95,34.92,34.95,122000.0,29.3748,29.3916,29.3663,29.3916,122000.0
2013-11-20 12:10:00,34.94,34.97,34.93,34.95,182300.0,29.3832,29.4084,29.3748,29.3916,182300.0
2013-11-20 12:20:00,34.95,34.97,34.93,34.94,125100.0,29.3916,29.4084,29.3748,29.3832,125100.0
2013-11-20 12:30:00,34.93,34.94,34.92,34.92,155600.0,29.3748,29.3832,29.3663,29.3663,155600.0
2013-11-20 12:40:00,34.93,34.93,34.89,34.91,116200.0,29.3748,29.3748,29.3411,29.3579,116200.0
2013-11-20 12:50:00,34.91,34.92,34.9,34.91,156800.0,29.3579,29.3663,29.3495,29.3579,156800.0
2013-11-20 13:00:00,34.91,34.93,34.9,34.9,130300.0,29.3579,29.3748,29.3495,29.3495,130300.0
2013-11-20 13:10:00,34.91,34.91,34.87,34.87,144800.0,29.3579,29.3579,29.3243,29.3243,144800.0
2013-11-20 13:20:00,34.87,34.92,34.87,34.92,119000.0,29.3243,29.3663,29.3243,29.3663,119000.0
2013-11-20 13:30:00,34.91,34.93,34.91,34.93,70500.0,29.3579,29.3748,29.3579,29.3748,70500.0
2013-11-20 13:40:00,34.93,34.96,34.92,34.93,147400.0,29.3748,29.4,29.3663,29.3748,147400.0
2013-11-20 13:50:00,34.93,34.94,34.92,34.93,78900.0,29.3748,29.3832,29.3663,29.3748,78900.0
2013-11-20 14:00:00,34.92,34.93,34.81,34.81,574400.0,29.3663,29.3748,29.2738,29.2738,574400.0
2013-11-20 14:10:00,34.82,34.86,34.73,34.84,432400.0,29.2823,29.3159,29.2066,29.2991,432400.0
2013-11-20 14:20:00,34.84,34.87,34.83,34.85,217000.0,29.2991,29.3243,29.2907,29.3075,217000.0
2013-11-20 14:30:00,34.86,34.87,34.8,34.82,251200.0,29.3159,29.3243,29.2654,29.2823,251200.0
2013-11-20 14:40:00,34.81,34.85,34.76,34.85,245300.0,29.2738,29.3075,29.2318,29.3075,245300.0
2013-11-20 14:50:00,34.84,34.85,34.78,34.81,241400.0,29.2991,29.3075,29.2486,29.2738,241400.0
2013-11-20 15:00:00,34.81,34.82,34.67,34.67,331000.0,29.2738,29.2823,29.1561,29.1561,331000.0
2013-11-20 15:10:00,34.68,34.74,34.67,34.73,221000.0,29.1645,29.215,29.1561,29.2066,221000.0
2013-11-20 15:20:00,34.73,34.79,34.71,34.77,391200.0,29.2066,29.257,29.1897,29.2402,391200.0
2013-11-20 15:30:00,34.76,34.77,34.69,34.76,345400.0,29.2318,29.2402,29.1729,29.2318,345400.0
2013-11-20 15:40:00,34.76,34.81,34.73,34.76,492000.0,29.2318,29.2738,29.2066,29.2318,492000.0
2013-11-20 15:50:00,34.75,34.79,34.71,34.76,838200.0,29.2234,29.257,29.1897,29.2318,838200.0
2013-11-21 09:30:00,34.84,34.96,34.79,34.93,553400.0,29.2991,29.4,29.257,29.3748,553400.0
2013-11-21 09:40:00,34.92,34.92,34.83,34.86,437000.0,29.3663,29.3663,29.2907,29.3159,437000.0
2013-11-21 09:50:00,34.85,34.97,34.85,34.94,442500.0,29.3075,29.4084,29.3075,29.3832,442500.0
2013-11-21 10:00:00,34.95,35.03,34.92,35.03,481100.0,29.3916,29.4589,29.3663,29.4589,481100.0
2013-11-21 10:10:00,35.03,35.05,34.95,35.0,302800.0,29.4589,29.4757,29.3916,29.4336,302800.0
2013-11-21 10:20:00,35.0,35.02,34.95,34.97,253300.0,29.4336,29.4504,29.3916,29.4084,253300.0
2013-11-21 10:30:00,34.98,35.01,34.98,35.0,232800.0,29.4168,29.442,29.4168,29.4336,232800.0
2013-11-21 10:40:00,35.0,35.02,34.93,34.93,366100.0,29.4336,29.4504,29.3748,29.3748,366100.0
2013-11-21 10:50:00,34.93,34.95,34.81,34.81,304700.0,29.3748,29.3916,29.2738,29.2738,304700.0
2013-11-21 11:00:00,34.81,34.82,34.76,34.77,274400.0,29.2738,29.2823,29.2318,29.2402,274400.0
2013-11-21 11:10:00,34.77,34.78,34.72,34.77,242200.0,29.2402,29.2486,29.1982,29.2402,242200.0
2013-11-21 11:20:00,34.77,34.79,34.75,34.78,149000.0,29.2402,29.257,29.2234,29.2486,149000.0
2013-11-21 11:30:00,34.77,34.8,34.75,34.75,171900.0,29.2402,29.2654,29.2234,29.2234,171900.0
2013-11-21 11:40:00,34.75,34.79,34.74,34.79,161200.0,29.2234,29.257,29.215,29.257,161200.0
2013-11-21 11:50:00,34.79,34.81,34.78,34.81,87900.0,29.257,29.2738,29.2486,29.2738,87900.0
2013-11-21 12:00:00,34.81,34.81,34.76,34.77,168200.0,29.2738,29.2738,29.2318,29.2402,168200.0
2013-11-21 12:10:00,34.78,34.78,34.72,34.73,144000.0,29.2486,29.2486,29.1982,29.2066,144000.0
2013-11-21 12:20:00,34.73,34.8,34.72,34.8,245800.0,29.2066,29.2654,29.1982,29.2654,245800.0
2013-11-21 12:30:00,34.79,34.8,34.78,34.79,84600.0,29.257,29.2654,29.2486,29.257,84600.0
2013-11-21 12:40:00,34.79,34.79,34.75,34.75,150300.0,29.257,29.257,29.2234,29.2234,150300.0
2013-11-21 12:50:00,34.75,34.79,34.75,34.76,300100.0,29.2234,29.257,29.2234,29.2318,300100.0
2013-11-21 13:00:00,34.75,34.77,34.75,34.77,166800.0,29.2234,29.2402,29.2234,29.2402,166800.0
2013-11-21 13:10:00,34.77,34.78,34.75,34.76,141000.0,29.2402,29.2486,29.2234,29.2318,141000.0
2013-11-21 13:20:00,34.76,34.76,34.75,34.76,108000.0,29.2318,29.2318,29.2234,29.2318,108000.0
2013-11-21 13:30:00,34.76,34.76,34.71,34.76,269600.0,29.2318,29.2318,29.1897,29.2318,269600.0
2013-11-21 13:40:00,34.75,34.82,34.75,34.81,238100.0,29.2234,29.2823,29.2234,29.2738,238100.0
2013-11-21 13:50:00,34.81,34.81,34.78,34.79,137900.0,29.2738,29.2738,29.2486,29.257,137900.0
2013-11-21 14:00:00,34.79,34.8,34.79,34.8,71100.0,29.257,29.2654,29.257,29.2654,71100.0
2013-11-21 14:10:00,34.8,34.8,34.78,34.79,154800.0,29.2654,29.2654,29.2486,29.257,154800.0
2013-11-21 14:20:00,34.8,34.85,34.78,34.79,299800.0,29.2654,29.3075,29.2486,29.257,299800.0
2013-11-21 14:30:00,34.79,34.81,34.76,34.77,227900.0,29.257,29.2738,29.2318,29.2402,227900.0
2013-11-21 14:40:00,34.76,34.84,34.76,34.81,282000.0,29.2318,29.2991,29.2318,29.2738,282000.0
2013-11-21 14:50:00,34.8,34.82,34.78,34.81,214200.0,29.2654,29.2823,29.2486,29.2738,214200.0
2013-11-21 15:00:00,34.81,34.85,34.81,34.85,153900.0,29.2738,29.3075,29.2738,29.3075,153900.0
2013-11-21 15:10:00,34.85,34.91,34.84,34.89,241000.0,29.3075,29.3579,29.2991,29.3411,241000.0
2013-11-21 15:20:00,34.89,34.91,34.88,34.91,223200.0,29.3411,29.3579,29.3327,29.3579,223200.0
2013-11-21 15:30:00,34.91,34.93,34.88,34.92,395000.0,29.3579,29.3748,29.3327,29.3663,395000.0
2013-11-21 15:40:00,34.92,34.95,34.9,34.94,621800.0,29.3663,29.3916,29.3495,29.3832,621800.0
2013-11-21 15:50:00,34.93,34.99,34.91,34.96,1248400.0,29.3748,29.4252,29.3579,29.4,1248400.0
2013-11-22 09:30:00,34.79,34.96,34.79,34.92,952900.0,29.257,29.4,29.257,29.3663,952900.0
2013-11-22 09:40:00,34.93,34.97,34.89,34.93,364400.0,29.3748,29.4084,29.3411,29.3748,364400.0
2013-11-22 09:50:00,34.93,34.96,34.89,34.89,267800.0,29.3748,29.4,29.3411,29.3411,267800.0
2013-11-22 10:00:00,34.89,34.93,34.85,34.86,374200.0,29.3411,29.3748,29.3075,29.3159,374200.0
2013-11-22 10:10:00,34.87,34.95,34.85,34.91,354500.0,29.3243,29.3916,29.3075,29.3579,354500.0
2013-11-22 10:20:00,34.91,34.92,34.84,34.88,431000.0,29.3579,29.3663,29.2991,29.3327,431000.0
2013-11-22 10:30:00,34.88,34.93,34.86,34.86,286500.0,29.3327,29.3748,29.3159,29.3159,286500.0
2013-11-22 10:40:00,34.87,34.87,34.85,34.85,135400.0,29.3243,29.3243,29.3075,29.3075,135400.0
2013-11-22 10:50:00,34.86,34.86,34.81,34.84,457000.0,29.3159,29.3159,29.2738,29.2991,457000.0
2013-11-22 11:00:00,34.84,34.87,34.83,34.85,221800.0,29.2991,29.3243,29.2907,29.3075,221800.0
2013-11-22 11:10:00,34.86,34.86,34.82,34.83,242200.0,29.3159,29.3159,29.2823,29.2907,242200.0
2013-11-22 11:20:00,34.82,34.83,34.79,34.79,163700.0,29.2823,29.2907,29.257,29.257,163700.0
2013-11-22 11:30:00,34.8,34.8,34.75,34.77,383400.0,29.2654,29.2654,29.2234,29.2402,383400.0
2013-11-22 11:40:00,34.77,34.78,34.75,34.77,210400.0,29.2402,29.2486,29.2234,29.2402,210400.0
2013-11-22 11:50:00,34.77,34.8,34.75,34.77,386900.0,29.2402,29.2654,29.2234,29.2402,386900.0
2013-11-22 12:00:00,34.78,34.79,34.77,34.77,189700.0,29.2486,29.257,29.2402,29.2402,189700.0
2013-11-22 12:10:00,34.78,34.79,34.76,34.76,178600.0,29.2486,29.257,29.2318,29.2318,178600.0
2013-11-22 12:20:00,34.77,34.79,34.75,34.75,194700.0,29.2402,29.257,29.2234,29.2234,194700.0
2013-11-22 12:30:00,34.75,34.77,34.75,34.77,121200.0,29.2234,29.2402,29.2234,29.2402,121200.0
2013-11-22 12:40:00,34.77,34.77,34.75,34.76,78700.0,29.2402,29.2402,29.2234,29.2318,78700.0
2013-11-22 12:50:00,34.76,34.77,34.75,34.76,222100.0,29.2318,29.2402,29.2234,29.2318,222100.0
2013-11-22 13:00:00,34.77,34.81,34.76,34.77,112900.0,29.2402,29.2738,29.2318,29.2402,112900.0
2013-11-22 13:10:00,34.77,34.8,34.75,34.76,168500.0,29.2402,29.2654,29.2234,29.2318,168500.0
2013-11-22 13:20:00,34.76,34.77,34.75,34.76,273400.0,29.2318,29.2402,29.2234,29.2318,273400.0
2013-11-22 13:30:00,34.76,34.78,34.76,34.77,137100.0,29.2318,29.2486,29.2318,29.2402,137100.0
2013-11-22 13:40:00,34.76,34.77,34.75,34.75,199000.0,29.2318,29.2402,29.2234,29.2234,199000.0
2013-11-22 13:50:00,34.74,34.76,34.73,34.76,173900.0,29.215,29.2318,29.2066,29.2318,173900.0
2013-11-22 14:00:00,34.77,34.81,34.76,34.78,141400.0,29.2402,29.2738,29.2318,29.2486,141400.0
2013-11-22 14:10:00,34.79,34.79,34.77,34.78,162000.0,29.257,29.257,29.2402,29.2486,162000.0
2013-11-22 14:20:00,34.77,34.78,34.75,34.77,184400.0,29.2402,29.2486,29.2234,29.2402,184400.0
2013-11-22 14:30:00,34.78,34.78,34.75,34.77,294700.0,29.2486,29.2486,29.2234,29.2402,294700.0
2013-11-22 14:40:00,34.77,34.77,34.75,34.76,152700.0,29.2402,29.2402,29.2234,29.2318,152700.0
2013-11-22 14:50:00,34.75,34.77,34.75,34.75,278700.0,29.2234,29.2402,29.2234,29.2234,278700.0
2013-11-22 15:00:00,34.75,34.78,34.75,34.76,280200.0,29.2234,29.2486,29.2234,29.2318,280200.0
2013-11-22 15:10:00,34.76,34.79,34.73,34.79,435800.0,29.2318,29.257,29.2066,29.257,435800.0
2013-11-22 15:20:00,34.79,34.8,34.75,34.75,332400.0,29.257,29.2654,29.2234,29.2234,332400.0
2013-11-22 15:30:00,34.75,34.78,34.74,34.78,411400.0,29.2234,29.2486,29.215,29.2486,411400.0
2013-11-22 15:40:00,34.78,34.8,34.75,34.8,600900.0,29.2486,29.2654,29.2234,29.2654,600900.0
2013-11-22 15:50:00,34.8,34.83,34.79,34.83,1032900.0,29.2654,29.2907,29.257,29.2907,1032900.0
2013-11-25 09:30:00,34.95,34.96,34.77,34.8,700000.0,29.3916,29.4,29.2402,29.2654,700000.0
2013-11-25 09:40:00,34.8,34.93,34.8,34.87,385100.0,29.2654,29.3748,29.2654,29.3243,385100.0
2013-11-25 09:50:00,34.88,34.88,34.75,34.76,307900.0,29.3327,29.3327,29.2234,29.2318,307900.0
2013-11-25 10:00:00,34.76,34.77,34.66,34.66,369000.0,29.2318,29.2402,29.1477,29.1477,369000.0
2013-11-25 10:10:00,34.67,34.68,34.6,34.61,453800.0,29.1561,29.1645,29.0972,29.1057,453800.0
2013-11-25 10:20:00,34.6,34.66,34.6,34.66,258700.0,29.0972,29.1477,29.0972,29.1477,258700.0
2013-11-25 10:30:00,34.66,34.7,34.64,34.67,426300.0,29.1477,29.1813,29.1309,29.1561,426300.0
2013-11-25 10:40:00,34.67,34.69,34.62,34.62,436300.0,29.1561,29.1729,29.1141,29.1141,436300.0
2013-11-25 10:50:00,34.62,34.65,34.6,34.61,257100.0,29.1141,29.1393,29.0972,29.1057,257100.0
2013-11-25 11:00:00,34.61,34.64,34.6,34.64,273100.0,29.1057,29.1309,29.0972,29.1309,273100.0
2013-11-25 11:10:00,34.64,34.68,34.62,34.62,210200.0,29.1309,29.1645,29.1141,29.1141,210200.0
2013-11-25 11:20:00,34.61,34.66,34.61,34.63,137700.0,29.1057,29.1477,29.1057,29.1225,137700.0
2013-11-25 11:30:00,34.63,34.69,34.62,34.68,154500.0,29.1225,29.1729,29.1141,29.1645,154500.0
2013-11-25 11:40:00,34.69,34.69,34.65,34.67,96800.0,29.1729,29.1729,29.1393,29.1561,96800.0
2013-11-25 11:50:00,34.67,34.72,34.66,34.7,245200.0,29.1561,29.1982,29.1477,29.1813,245200.0
2013-11-25 12:00:00,34.7,34.75,34.7,34.75,130400.0,29.1813,29.2234,29.1813,29.2234,130400.0
2013-11-25 12:10:00,34.75,34.76,34.74,34.75,115800.0,29.2234,29.2318,29.215,29.2234,115800.0
2013-11-25 12:20:00,34.75,34.76,34.71,34.75,208900.0,29.2234,29.2318,29.1897,29.2234,208900.0
2013-11-25 12:30:00,34.75,34.81,34.73,34.81,173900.0,29.2234,29.2738,29.2066,29.2738,173900.0
2013-11-25 12:40:00,34.81,34.89,34.8,34.85,506300.0,29.2738,29.3411,29.2654,29.3075,506300.0
2013-11-25 12:50:00,34.85,34.92,34.84,34.91,716300.0,29.3075,29.3663,29.2991,29.3579,716300.0
2013-11-25 13:00:00,34.9,34.93,34.87,34.87,214100.0,29.3495,29.3748,29.3243,29.3243,214100.0
2013-11-25 13:10:00,34.87,34.92,34.87,34.91,153300.0,29.3243,29.3663,29.3243,29.3579,153300.0
2013-11-25 13:20:00,34.9,34.92,34.88,34.91,193600.0,29.3495,29.3663,29.3327,29.3579,193600.0
2013-11-25 13:30:00,34.92,34.92,34.86,34.87,226400.0,29.3663,29.3663,29.3159,29.3243,226400.0
2013-11-25 13:40:00,34.86,34.89,34.85,34.89,252700.0,29.3159,29.3411,29.3075,29.3411,252700.0
2013-11-25 13:50:00,34.89,34.89,34.83,34.83,274600.0,29.3411,29.3411,29.2907,29.2907,274600.0
2013-11-25 14:00:00,34.83,34.85,34.82,34.84,314000.0,29.2907,29.3075,29.2823,29.2991,314000.0
2013-11-25 14:10:00,34.84,34.85,34.83,34.84,152400.0,29.2991,29.3075,29.2907,29.2991,152400.0
2013-11-25 14:20:00,34.84,34.85,34.8,34.83,290900.0,29.2991,29.3075,29.2654,29.2907,290900.0
2013-11-25 14:30:00,34.83,34.84,34.8,34.83,224200.0,29.2907,29.2991,29.2654,29.2907,224200.0
2013-11-25 14:40:00,34.83,34.83,34.8,34.83,202100.0,29.2907,29.2907,29.2654,29.2907,202100.0
2013-11-25 14:50:00,34.82,34.86,34.82,34.85,156400.0,29.2823,29.3159,29.2823,29.3075,156400.0
2013-11-25 15:00:00,34.85,34.86,34.81,34.82,285300.0,29.3075,29.3159,29.2738,29.2823,285300.0
2013-11-25 15:10:00,34.82,34.84,34.8,34.82,284700.0,29.2823,29.2991,29.2654,29.2823,284700.0
2013-11-25 15:20:00,34.83,34.86,34.82,34.86,314500.0,29.2907,29.3159,29.2823,29.3159,314500.0
2013-11-25 15:30:00,34.85,34.86,34.8,34.8,291300.0,29.3075,29.3159,29.2654,29.2654,291300.0
2013-11-25 15:40:00,34.8,34.86,34.8,34.84,489100.0,29.2654,29.3159,29.2654,29.2991,489100.0
2013-11-25 15:50:00,34.83,34.84,34.76,34.79,1029000.0,29.2907,29.2991,29.2318,29.257,1029000.0
2013-11-26 09:30:00,34.64,34.8,34.61,34.78,673800.0,29.1309,29.2654,29.1057,29.2486,673800.0
2013-11-26 09:40:00,34.79,34.79,34.66,34.69,382400.0,29.257,29.257,29.1477,29.1729,382400.0
2013-11-26 09:50:00,34.69,34.75,34.65,34.75,343600.0,29.1729,29.2234,29.1393,29.2234,343600.0
2013-11-26 10:00:00,34.74,34.78,34.68,34.71,640800.0,29.215,29.2486,29.1645,29.1897,640800.0
2013-11-26 10:10:00,34.72,34.75,34.68,34.73,423000.0,29.1982,29.2234,29.1645,29.2066,423000.0
2013-11-26 10:20:00,34.74,34.85,34.73,34.85,446300.0,29.215,29.3075,29.2066,29.3075,446300.0
2013-11-26 10:30:00,34.84,34.88,34.82,34.87,347400.0,29.2991,29.3327,29.2823,29.3243,347400.0
2013-11-26 10:40:00,34.88,34.9,34.84,34.9,188100.0,29.3327,29.3495,29.2991,29.3495,188100.0
2013-11-26 10:50:00,34.9,34.96,34.89,34.94,386700.0,29.3495,29.4,29.3411,29.3832,386700.0
2013-11-26 11:00:00,34.95,34.98,34.94,34.97,310500.0,29.3916,29.4168,29.3832,29.4084,310500.0
2013-11-26 11:10:00,34.96,35.0,34.96,35.0,487800.0,29.4,29.4336,29.4,29.4336,487800.0
2013-11-26 11:20:00,34.99,35.06,34.99,35.02,959100.0,29.4252,29.4841,29.4252,29.4504,959100.0
2013-11-26 11:30:00,35.02,35.03,35.0,35.03,437200.0,29.4504,29.4589,29.4336,29.4589,437200.0
2013-11-26 11:40:00,35.02,35.08,35.0,35.03,346400.0,29.4504,29.5009,29.4336,29.4589,346400.0
2013-11-26 11:50:00,35.04,35.06,35.0,35.0,332800.0,29.4673,29.4841,29.4336,29.4336,332800.0
2013-11-26 12:00:00,35.0,35.03,35.0,35.0,253400.0,29.4336,29.4589,29.4336,29.4336,253400.0
2013-11-26 12:10:00,35.0,35.08,35.0,35.05,359700.0,29.4336,29.5009,29.4336,29.4757,359700.0
2013-11-26 12:20:00,35.06,35.07,35.0,35.01,237200.0,29.4841,29.4925,29.4336,29.442,237200.0
2013-11-26 12:30:00,35.01,35.02,34.97,34.98,294900.0,29.442,29.4504,29.4084,29.4168,294900.0
2013-11-26 12:40:00,34.98,34.99,34.95,34.99,271200.0,29.4168,29.4252,29.3916,29.4252,271200.0
2013-11-26 12:50:00,34.99,35.0,34.94,34.94,202300.0,29.4252,29.4336,29.3832,29.3832,202300.0
2013-11-26 13:00:00,34.94,34.95,34.91,34.91,284900.0,29.3832,29.3916,29.3579,29.3579,284900.0
2013-11-26 13:10:00,34.92,35.0,34.91,34.98,319700.0,29.3663,29.4336,29.3579,29.4168,319700.0
2013-11-26 13:20:00,34.98,34.99,34.95,34.95,137100.0,29.4168,29.4252,29.3916,29.3916,137100.0
2013-11-26 13:30:00,34.96,35.0,34.94,34.94,141500.0,29.4,29.4336,29.3832,29.3832,141500.0
2013-11-26 13:40:00,34.94,34.98,34.94,34.97,135500.0,29.3832,29.4168,29.3832,29.4084,135500.0
2013-11-26 13:50:00,34.97,34.98,34.96,34.97,254600.0,29.4084,29.4168,29.4,29.4084,254600.0
2013-11-26 14:00:00,34.97,34.99,34.97,34.99,265100.0,29.4084,29.4252,29.4084,29.4252,265100.0
2013-11-26 14:10:00,34.98,34.99,34.96,34.97,257800.0,29.4168,29.4252,29.4,29.4084,257800.0
2013-11-26 14:20:00,34.96,35.01,34.96,35.0,355800.0,29.4,29.442,29.4,29.4336,355800.0
2013-11-26 14:30:00,35.01,35.06,35.0,35.05,382400.0,29.442,29.4841,29.4336,29.4757,382400.0
2013-11-26 14:40:00,35.05,35.08,35.03,35.08,352500.0,29.4757,29.5009,29.4589,29.5009,352500.0
2013-11-26 14:50:00,35.08,35.1,35.07,35.07,415200.0,29.5009,29.5177,29.4925,29.4925,415200.0
2013-11-26 15:00:00,35.08,35.11,35.07,35.11,448800.0,29.5009,29.5261,29.4925,29.5261,448800.0
2013-11-26 15:10:00,35.11,35.13,35.09,35.12,646400.0,29.5261,29.543,29.5093,29.5345,646400.0
2013-11-26 15:20:00,35.12,35.16,35.11,35.12,502700.0,29.5345,29.5682,29.5261,29.5345,502700.0
2013-11-26 15:30:00,35.13,35.13,35.08,35.08,639600.0,29.543,29.543,29.5009,29.5009,639600.0
2013-11-26 15:40:00,35.09,35.1,35.03,35.03,1078200.0,29.5093,29.5177,29.4589,29.4589,1078200.0
2013-11-26 15:50:00,35.03,35.04,34.94,34.95,2246300.0,29.4589,29.4673,29.3832,29.3916,2246300.0
2013-11-27 09:30:00,35.01,35.27,35.01,35.19,873700.0,29.442,29.6607,29.442,29.5934,873700.0
2013-11-27 09:40:00,35.2,35.29,35.16,35.28,437500.0,29.6018,29.6775,29.5682,29.6691,437500.0
2013-11-27 09:50:00,35.28,35.29,35.22,35.22,498000.0,29.6691,29.6775,29.6186,29.6186,498000.0
2013-11-27 10:00:00,35.21,35.29,35.21,35.27,362800.0,29.6102,29.6775,29.6102,29.6607,362800.0
2013-11-27 10:10:00,35.27,35.3,35.26,35.29,252700.0,29.6607,29.6859,29.6523,29.6775,252700.0
2013-11-27 10:20:00,35.29,35.29,35.25,35.29,199400.0,29.6775,29.6775,29.6439,29.6775,199400.0
2013-11-27 10:30:00,35.28,35.32,35.25,35.32,804000.0,29.6691,29.7027,29.6439,29.7027,804000.0
2013-11-27 10:40:00,35.32,35.33,35.24,35.29,373600.0,29.7027,29.7111,29.6355,29.6775,373600.0
2013-11-27 10:50:00,35.29,35.29,35.22,35.26,435800.0,29.6775,29.6775,29.6186,29.6523,435800.0
2013-11-27 11:00:00,35.26,35.27,35.24,35.26,232700.0,29.6523,29.6607,29.6355,29.6523,232700.0
2013-11-27 11:10:00,35.26,35.27,35.25,35.25,145100.0,29.6523,29.6607,29.6439,29.6439,145100.0
2013-11-27 11:20:00,35.25,35.26,35.22,35.22,247600.0,29.6439,29.6523,29.6186,29.6186,247600.0
2013-11-27 11:30:00,35.22,35.27,35.22,35.26,214300.0,29.6186,29.6607,29.6186,29.6523,214300.0
2013-11-27 11:40:00,35.25,35.26,35.2,35.24,298300.0,29.6439,29.6523,29.6018,29.6355,298300.0
2013-11-27 11:50:00,35.23,35.24,35.2,35.22,187900.0,29.627,29.6355,29.6018,29.6186,187900.0
2013-11-27 12:00:00,35.22,35.23,35.19,35.22,325400.0,29.6186,29.627,29.5934,29.6186,325400.0
2013-11-27 12:10:00,35.22,35.28,35.21,35.27,196900.0,29.6186,29.6691,29.6102,29.6607,196900.0
2013-11-27 12:20:00,35.28,35.28,35.23,35.27,307100.0,29.6691,29.6691,29.627,29.6607,307100.0
2013-11-27 12:30:00,35.27,35.29,35.26,35.28,148200.0,29.6607,29.6775,29.6523,29.6691,148200.0
2013-11-27 12:40:00,35.27,35.28,35.25,35.26,114500.0,29.6607,29.6691,29.6439,29.6523,114500.0
2013-11-27 12:50:00,35.26,35.26,35.17,35.17,311500.0,29.6523,29.6523,29.5766,29.5766,311500.0
2013-11-27 13:00:00,35.18,35.28,35.17,35.26,515000.0,29.585,29.6691,29.5766,29.6523,515000.0
2013-11-27 13:10:00,35.26,35.26,35.24,35.25,103700.0,29.6523,29.6523,29.6355,29.6439,103700.0
2013-11-27 13:20:00,35.25,35.27,35.23,35.26,199300.0,29.6439,29.6607,29.627,29.6523,199300.0
2013-11-27 13:30:00,35.26,35.29,35.26,35.29,160400.0,29.6523,29.6775,29.6523,29.6775,160400.0
2013-11-27 13:40:00,35.29,35.33,35.26,35.27,315900.0,29.6775,29.7111,29.6523,29.6607,315900.0
2013-11-27 13:50:00,35.26,35.29,35.24,35.29,300600.0,29.6523,29.6775,29.6355,29.6775,300600.0
2013-11-27 14:00:00,35.29,35.37,35.28,35.35,347800.0,29.6775,29.7448,29.6691,29.728,347800.0
2013-11-27 14:10:00,35.35,35.36,35.34,35.35,112900.0,29.728,29.7364,29.7196,29.728,112900.0
2013-11-27 14:20:00,35.36,35.4,35.34,35.4,327200.0,29.7364,29.77,29.7196,29.77,327200.0
2013-11-27 14:30:00,35.39,35.4,35.36,35.4,352900.0,29.7616,29.77,29.7364,29.77,352900.0
2013-11-27 14:40:00,35.4,35.4,35.38,35.38,233500.0,29.77,29.77,29.7532,29.7532,233500.0
2013-11-27 14:50:00,35.39,35.4,35.36,35.36,226000.0,29.7616,29.77,29.7364,29.7364,226000.0
2013-11-27 15:00:00,35.36,35.37,35.33,35.37,339800.0,29.7364,29.7448,29.7111,29.7448,339800.0
2013-11-27 15:10:00,35.37,35.37,35.34,35.36,367400.0,29.7448,29.7448,29.7196,29.7364,367400.0
2013-11-27 15:20:00,35.36,35.36,35.35,35.35,205800.0,29.7364,29.7364,29.728,29.728,205800.0
2013-11-27 15:30:00,35.36,35.36,35.32,35.34,468300.0,29.7364,29.7364,29.7027,29.7196,468300.0
2013-11-27 15:40:00,35.34,35.34,35.26,35.29,733600.0,29.7196,29.7196,29.6523,29.6775,733600.0
2013-11-27 15:50:00,35.3,35.32,35.26,35.29,1584200.0,29.6859,29.7027,29.6523,29.6775,1584200.0
2013-11-29 09:30:00,35.1,35.35,35.04,35.34,1076800.0,29.5177,29.728,29.4673,29.7196,1076800.0
2013-11-29 09:40:00,35.34,35.38,35.23,35.28,894700.0,29.7196,29.7532,29.627,29.6691,894700.0
2013-11-29 09:50:00,35.29,35.33,35.23,35.29,330100.0,29.6775,29.7111,29.627,29.6775,330100.0
2013-11-29 10:00:00,35.3,35.31,35.25,35.28,371300.0,29.6859,29.6943,29.6439,29.6691,371300.0
2013-11-29 10:10:00,35.28,35.33,35.28,35.29,478800.0,29.6691,29.7111,29.6691,29.6775,478800.0
2013-11-29 10:20:00,35.3,35.32,35.28,35.29,529400.0,29.6859,29.7027,29.6691,29.6775,529400.0
2013-11-29 10:30:00,35.29,35.3,35.27,35.28,161100.0,29.6775,29.6859,29.6607,29.6691,161100.0
2013-11-29 10:40:00,35.27,35.33,35.27,35.31,398800.0,29.6607,29.7111,29.6607,29.6943,398800.0
2013-11-29 10:50:00,35.31,35.37,35.3,35.37,338400.0,29.6943,29.7448,29.6859,29.7448,338400.0
2013-11-29 11:00:00,35.37,35.39,35.34,35.37,364500.0,29.7448,29.7616,29.7196,29.7448,364500.0
2013-11-29 11:10:00,35.36,35.4,35.35,35.37,308800.0,29.7364,29.77,29.728,29.7448,308800.0
2013-11-29 11:20:00,35.37,35.41,35.37,35.38,311900.0,29.7448,29.7784,29.7448,29.7532,311900.0
2013-11-29 11:30:00,35.37,35.42,35.37,35.38,195500.0,29.7448,29.7868,29.7448,29.7532,195500.0
2013-11-29 11:40:00,35.37,35.38,35.36,35.36,121800.0,29.7448,29.7532,29.7364,29.7364,121800.0
2013-11-29 11:50:00,35.36,35.4,35.36,35.36,210100.0,29.7364,29.77,29.7364,29.7364,210100.0
2013-11-29 12:00:00,35.36,35.37,35.33,35.35,222900.0,29.7364,29.7448,29.7111,29.728,222900.0
2013-11-29 12:10:00,35.35,35.39,35.34,35.38,190300.0,29.728,29.7616,29.7196,29.7532,190300.0
2013-11-29 12:20:00,35.39,35.4,35.36,35.36,223900.0,29.7616,29.77,29.7364,29.7364,223900.0
2013-11-29 12:30:00,35.36,35.37,35.34,35.37,226700.0,29.7364,29.7448,29.7196,29.7448,226700.0
2013-11-29 12:40:00,35.37,35.4,35.3,35.31,471800.0,29.7448,29.77,29.6859,29.6943,471800.0
2013-11-29 12:50:00,35.31,35.33,35.25,35.3,1144300.0,29.6943,29.7111,29.6439,29.6859,1144300.0
2013-12-02 09:30:00,35.37,35.39,35.18,35.22,1467900.0,29.7448,29.7616,29.585,29.6186,1467900.0
2013-12-02 09:40:00,35.23,35.26,35.07,35.13,1225900.0,29.627,29.6523,29.4925,29.543,1225900.0
2013-12-02 09:50:00,35.13,35.17,35.09,35.12,678700.0,29.543,29.5766,29.5093,29.5345,678700.0
2013-12-02 10:00:00,35.12,35.15,35.06,35.07,677900.0,29.5345,29.5598,29.4841,29.4925,677900.0
2013-12-02 10:10:00,35.07,35.17,35.07,35.09,738000.0,29.4925,29.5766,29.4925,29.5093,738000.0
2013-12-02 10:20:00,35.09,35.15,35.06,35.08,517500.0,29.5093,29.5598,29.4841,29.5009,517500.0
2013-12-02 10:30:00,35.07,35.12,35.06,35.11,483800.0,29.4925,29.5345,29.4841,29.5261,483800.0
2013-12-02 10:40:00,35.11,35.13,35.1,35.11,343200.0,29.5261,29.543,29.5177,29.5261,343200.0
2013-12-02 10:50:00,35.11,35.17,35.07,35.16,358700.0,29.5261,29.5766,29.4925,29.5682,358700.0
2013-12-02 11:00:00,35.16,35.19,35.14,35.16,336500.0,29.5682,29.5934,29.5514,29.5682,336500.0
2013-12-02 11:10:00,35.16,35.2,35.14,35.15,279000.0,29.5682,29.6018,29.5514,29.5598,279000.0
2013-12-02 11:20:00,35.15,35.18,35.11,35.12,315600.0,29.5598,29.585,29.5261,29.5345,315600.0
2013-12-02 11:30:00,35.11,35.15,35.09,35.15,636000.0,29.5261,29.5598,29.5093,29.5598,636000.0
2013-12-02 11:40:00,35.15,35.2,35.13,35.19,269400.0,29.5598,29.6018,29.543,29.5934,269400.0
2013-12-02 11:50:00,35.18,35.21,35.16,35.2,296600.0,29.585,29.6102,29.5682,29.6018,296600.0
2013-12-02 12:00:00,35.21,35.21,35.15,35.18,154600.0,29.6102,29.6102,29.5598,29.585,154600.0
2013-12-02 12:10:00,35.17,35.2,35.16,35.2,184800.0,29.5766,29.6018,29.5682,29.6018,184800.0
2013-12-02 12:20:00,35.21,35.21,35.09,35.1,533100.0,29.6102,29.6102,29.5093,29.5177,533100.0
2013-12-02 12:30:00,35.1,35.1,35.04,35.05,124400.0,29.5177,29.5177,29.4673,29.4757,124400.0
2013-12-02 12:40:00,35.05,35.06,35.03,35.04,413800.0,29.4757,29.4841,29.4589,29.4673,413800.0
2013-12-02 12:50:00,35.03,35.11,35.02,35.11,324900.0,29.4589,29.5261,29.4504,29.5261,324900.0
2013-12-02 13:00:00,35.1,35.15,35.09,35.14,176700.0,29.5177,29.5598,29.5093,29.5514,176700.0
2013-12-02 13:10:00,35.15,35.17,35.14,35.16,441900.0,29.5598,29.5766,29.5514,29.5682,441900.0
2013-12-02 13:20:00,35.16,35.2,35.16,35.17,257600.0,29.5682,29.6018,29.5682,29.5766,257600.0
2013-12-02 13:30:00,35.16,35.17,35.13,35.16,225700.0,29.5682,29.5766,29.543,29.5682,225700.0
2013-12-02 13:40:00,35.16,35.2,35.15,35.16,259300.0,29.5682,29.6018,29.5598,29.5682,259300.0
2013-12-02 13:50:00,35.15,35.18,35.15,35.16,137200.0,29.5598,29.585,29.5598,29.5682,137200.0
2013-12-02 14:00:00,35.17,35.17,35.12,35.12,376400.0,29.5766,29.5766,29.5345,29.5345,376400.0
2013-12-02 14:10:00,35.13,35.16,35.1,35.16,246700.0,29.543,29.5682,29.5177,29.5682,246700.0
2013-12-02 14:20:00,35.15,35.15,35.1,35.11,206600.0,29.5598,29.5598,29.5177,29.5261,206600.0
2013-12-02 14:30:00,35.11,35.12,35.08,35.08,280300.0,29.5261,29.5345,29.5009,29.5009,280300.0
2013-12-02 14:40:00,35.09,35.11,35.07,35.1,213400.0,29.5093,29.5261,29.4925,29.5177,213400.0
2013-12-02 14:50:00,35.11,35.15,35.1,35.13,209200.0,29.5261,29.5598,29.5177,29.543,209200.0
2013-12-02 15:00:00,35.13,35.15,35.12,35.13,342200.0,29.543,29.5598,29.5345,29.543,342200.0
2013-12-02 15:10:00,35.14,35.16,35.13,35.14,392600.0,29.5514,29.5682,29.543,29.5514,392600.0
2013-12-02 15:20:00,35.13,35.16,35.05,35.07,370500.0,29.543,29.5682,29.4757,29.4925,370500.0
2013-12-02 15:30:00,35.07,35.07,34.99,34.99,595000.0,29.4925,29.4925,29.4252,29.4252,595000.0
2013-12-02 15:40:00,35.0,35.04,34.96,35.02,1300200.0,29.4336,29.4673,29.4,29.4504,1300200.0
2013-12-02 15:50:00,35.02,35.07,34.96,35.07,1683400.0,29.4504,29.4925,29.4,29.4925,1683400.0
2013-12-03 09:30:00,34.99,35.01,34.84,34.92,836700.0,29.4252,29.442,29.2991,29.3663,836700.0
2013-12-03 09:40:00,34.92,34.95,34.87,34.9,571600.0,29.3663,29.3916,29.3243,29.3495,571600.0
2013-12-03 09:50:00,34.89,35.0,34.88,34.97,588600.0,29.3411,29.4336,29.3327,29.4084,588600.0
2013-12-03 10:00:00,34.97,34.99,34.94,34.98,543200.0,29.4084,29.4252,29.3832,29.4168,543200.0
2013-12-03 10:10:00,34.98,35.05,34.94,35.04,333500.0,29.4168,29.4757,29.3832,29.4673,333500.0
2013-12-03 10:20:00,35.04,35.06,35.0,35.02,467900.0,29.4673,29.4841,29.4336,29.4504,467900.0
2013-12-03 10:30:00,35.02,35.04,35.0,35.03,163500.0,29.4504,29.4673,29.4336,29.4589,163500.0
2013-12-03 10:40:00,35.03,35.11,35.03,35.1,340400.0,29.4589,29.5261,29.4589,29.5177,340400.0
2013-12-03 10:50:00,35.11,35.11,35.06,35.1,285400.0,29.5261,29.5261,29.4841,29.5177,285400.0
2013-12-03 11:00:00,35.1,35.11,35.03,35.07,302100.0,29.5177,29.5261,29.4589,29.4925,302100.0
2013-12-03 11:10:00,35.07,35.08,34.95,34.97,394800.0,29.4925,29.5009,29.3916,29.4084,394800.0
2013-12-03 11:20:00,34.97,35.01,34.93,34.94,365500.0,29.4084,29.442,29.3748,29.3832,365500.0
2013-12-03 11:30:00,34.95,34.99,34.92,34.98,352600.0,29.3916,29.4252,29.3663,29.4168,352600.0
2013-12-03 11:40:00,34.98,34.99,34.93,34.98,351600.0,29.4168,29.4252,29.3748,29.4168,351600.0
2013-12-03 11:50:00,34.98,35.04,34.97,35.02,245900.0,29.4168,29.4673,29.4084,29.4504,245900.0
2013-12-03 12:00:00,35.02,35.09,35.01,35.09,308800.0,29.4504,29.5093,29.442,29.5093,308800.0
2013-12-03 12:10:00,35.09,35.09,35.04,35.05,128000.0,29.5093,29.5093,29.4673,29.4757,128000.0
2013-12-03 12:20:00,35.04,35.06,35.01,35.03,269200.0,29.4673,29.4841,29.442,29.4589,269200.0
2013-12-03 12:30:00,35.02,35.05,35.0,35.05,178700.0,29.4504,29.4757,29.4336,29.4757,178700.0
2013-12-03 12:40:00,35.04,35.07,35.03,35.03,160300.0,29.4673,29.4925,29.4589,29.4589,160300.0
2013-12-03 12:50:00,35.03,35.07,35.03,35.03,166200.0,29.4589,29.4925,29.4589,29.4589,166200.0
2013-12-03 13:00:00,35.04,35.04,34.99,35.03,151000.0,29.4673,29.4673,29.4252,29.4589,151000.0
2013-12-03 13:10:00,35.04,35.04,34.99,35.03,171800.0,29.4673,29.4673,29.4252,29.4589,171800.0
2013-12-03 13:20:00,35.02,35.05,34.99,35.01,309300.0,29.4504,29.4757,29.4252,29.442,309300.0
2013-12-03 13:30:00,35.01,35.03,34.99,35.02,126200.0,29.442,29.4589,29.4252,29.4504,126200.0
2013-12-03 13:40:00,35.02,35.04,34.98,35.0,371800.0,29.4504,29.4673,29.4168,29.4336,371800.0
2013-12-03 13:50:00,35.01,35.01,34.96,34.98,257300.0,29.442,29.442,29.4,29.4168,257300.0
2013-12-03 14:00:00,34.98,35.0,34.97,34.99,235600.0,29.4168,29.4336,29.4084,29.4252,235600.0
2013-12-03 14:10:00,34.98,35.02,34.96,35.0,444800.0,29.4168,29.4504,29.4,29.4336,444800.0
2013-12-03 14:20:00,35.0,35.05,34.99,35.04,368300.0,29.4336,29.4757,29.4252,29.4673,368300.0
2013-12-03 14:30:00,35.04,35.07,35.01,35.04,339300.0,29.4673,29.4925,29.442,29.4673,339300.0
2013-12-03 14:40:00,35.04,35.07,35.02,35.03,376700.0,29.4673,29.4925,29.4504,29.4589,376700.0
2013-12-03 14:50:00,35.03,35.06,35.03,35.05,303900.0,29.4589,29.4841,29.4589,29.4757,303900.0
2013-12-03 15:00:00,35.05,35.05,35.01,35.01,339100.0,29.4757,29.4757,29.442,29.442,339100.0
2013-12-03 15:10:00,35.02,35.05,35.01,35.05,206100.0,29.4504,29.4757,29.442,29.4757,206100.0
2013-12-03 15:20:00,35.05,35.06,34.97,35.01,621800.0,29.4757,29.4841,29.4084,29.442,621800.0
2013-12-03 15:30:00,35.01,35.04,35.0,35.02,348700.0,29.442,29.4673,29.4336,29.4504,348700.0
2013-12-03 15:40:00,35.01,35.05,35.0,35.04,950500.0,29.442,29.4757,29.4336,29.4673,950500.0
2013-12-03 15:50:00,35.04,35.07,35.0,35.06,1101800.0,29.4673,29.4925,29.4336,29.4841,1101800.0
2013-12-04 09:30:00,34.91,35.04,34.88,35.0,921800.0,29.3579,29.4673,29.3327,29.4336,921800.0
2013-12-04 09:40:00,35.0,35.02,34.96,35.01,597000.0,29.4336,29.4504,29.4,29.442,597000.0
2013-12-04 09:50:00,35.01,35.02,34.93,35.0,716500.0,29.442,29.4504,29.3748,29.4336,716500.0
2013-12-04 10:00:00,35.0,35.11,34.99,35.09,976600.0,29.4336,29.5261,29.4252,29.5093,976600.0
2013-12-04 10:10:00,35.1,35.14,35.08,35.1,438100.0,29.5177,29.5514,29.5009,29.5177,438100.0
2013-12-04 10:20:00,35.11,35.18,35.11,35.15,644600.0,29.5261,29.585,29.5261,29.5598,644600.0
2013-12-04 10:30:00,35.15,35.17,35.05,35.05,698600.0,29.5598,29.5766,29.4757,29.4757,698600.0
2013-12-04 10:40:00,35.05,35.07,35.02,35.05,355000.0,29.4757,29.4925,29.4504,29.4757,355000.0
2013-12-04 10:50:00,35.05,35.06,35.02,35.05,523300.0,29.4757,29.4841,29.4504,29.4757,523300.0
2013-12-04 11:00:00,35.05,35.05,35.0,35.01,294400.0,29.4757,29.4757,29.4336,29.442,294400.0
2013-12-04 11:10:00,35.01,35.02,34.95,34.95,319600.0,29.442,29.4504,29.3916,29.3916,319600.0
2013-12-04 11:20:00,34.96,35.01,34.95,34.96,1335300.0,29.4,29.442,29.3916,29.4,1335300.0
2013-12-04 11:30:00,34.96,34.97,34.89,34.92,508200.0,29.4,29.4084,29.3411,29.3663,508200.0
2013-12-04 11:40:00,34.91,34.96,34.91,34.95,290800.0,29.3579,29.4,29.3579,29.3916,290800.0
2013-12-04 11:50:00,34.95,34.96,34.93,34.96,221200.0,29.3916,29.4,29.3748,29.4,221200.0
2013-12-04 12:00:00,34.95,34.97,34.94,34.95,336600.0,29.3916,29.4084,29.3832,29.3916,336600.0
2013-12-04 12:10:00,34.96,34.97,34.92,34.92,299500.0,29.4,29.4084,29.3663,29.3663,299500.0
2013-12-04 12:20:00,34.92,34.95,34.9,34.94,254100.0,29.3663,29.3916,29.3495,29.3832,254100.0
2013-12-04 12:30:00,34.95,34.99,34.93,34.98,177500.0,29.3916,29.4252,29.3748,29.4168,177500.0
2013-12-04 12:40:00,34.98,34.98,34.94,34.95,260100.0,29.4168,29.4168,29.3832,29.3916,260100.0
2013-12-04 12:50:00,34.94,34.98,34.93,34.98,268400.0,29.3832,29.4168,29.3748,29.4168,268400.0
2013-12-04 13:00:00,34.98,35.02,34.98,35.0,307100.0,29.4168,29.4504,29.4168,29.4336,307100.0
2013-12-04 13:10:00,35.0,35.01,34.97,34.98,436100.0,29.4336,29.442,29.4084,29.4168,436100.0
2013-12-04 13:20:00,34.99,34.99,34.89,34.9,503400.0,29.4252,29.4252,29.3411,29.3495,503400.0
2013-12-04 13:30:00,34.89,34.91,34.82,34.87,344000.0,29.3411,29.3579,29.2823,29.3243,344000.0
2013-12-04 13:40:00,34.88,34.89,34.85,34.87,172800.0,29.3327,29.3411,29.3075,29.3243,172800.0
2013-12-04 13:50:00,34.87,34.88,34.84,34.84,304200.0,29.3243,29.3327,29.2991,29.2991,304200.0
2013-12-04 14:00:00,34.84,34.91,34.83,34.86,361600.0,29.2991,29.3579,29.2907,29.3159,361600.0
2013-12-04 14:10:00,34.87,34.91,34.87,34.9,380100.0,29.3243,29.3579,29.3243,29.3495,380100.0
2013-12-04 14:20:00,34.91,34.96,34.88,34.95,313500.0,29.3579,29.4,29.3327,29.3916,313500.0
2013-12-04 14:30:00,34.96,35.0,34.94,34.95,503200.0,29.4,29.4336,29.3832,29.3916,503200.0
2013-12-04 14:40:00,34.95,35.02,34.94,35.02,251300.0,29.3916,29.4504,29.3832,29.4504,251300.0
2013-12-04 14:50:00,35.02,35.02,34.97,35.02,235200.0,29.4504,29.4504,29.4084,29.4504,235200.0
2013-12-04 15:00:00,35.02,35.02,34.98,35.01,255800.0,29.4504,29.4504,29.4168,29.442,255800.0
2013-12-04 15:10:00,35.01,35.11,34.98,35.11,433600.0,29.442,29.5261,29.4168,29.5261,433600.0
2013-12-04 15:20:00,35.11,35.11,35.08,35.09,332600.0,29.5261,29.5261,29.5009,29.5093,332600.0
2013-12-04 15:30:00,35.09,35.11,35.06,35.08,782100.0,29.5093,29.5261,29.4841,29.5009,782100.0
2013-12-04 15:40:00,35.08,35.14,35.07,35.11,834100.0,29.5009,29.5514,29.4925,29.5261,834100.0
2013-12-04 15:50:00,35.11,35.11,35.04,35.07,1330200.0,29.5261,29.5261,29.4673,29.4925,1330200.0
2013-12-05 09:30:00,35.17,35.17,34.98,35.04,830400.0,29.5766,29.5766,29.4168,29.4673,830400.0
2013-12-05 09:40:00,35.04,35.14,35.02,35.06,750400.0,29.4673,29.5514,29.4504,29.4841,750400.0
2013-12-05 09:50:00,35.07,35.11,35.04,35.08,486000.0,29.4925,29.5261,29.4673,29.5009,486000.0
2013-12-05 10:00:00,35.08,35.13,35.05,35.08,756100.0,29.5009,29.543,29.4757,29.5009,756100.0
2013-12-05 10:10:00,35.09,35.11,35.04,35.11,369100.0,29.5093,29.5261,29.4673,29.5261,369100.0
2013-12-05 10:20:00,35.1,35.11,34.99,35.01,633600.0,29.5177,29.5261,29.4252,29.442,633600.0
2013-12-05 10:30:00,35.01,35.06,34.99,35.05,899800.0,29.442,29.4841,29.4252,29.4757,899800.0
2013-12-05 10:40:00,35.04,35.06,35.01,35.04,650000.0,29.4673,29.4841,29.442,29.4673,650000.0
2013-12-05 10:50:00,35.04,35.1,35.03,35.07,1073400.0,29.4673,29.5177,29.4589,29.4925,1073400.0
2013-12-05 11:00:00,35.08,35.08,35.0,35.05,544100.0,29.5009,29.5009,29.4336,29.4757,544100.0
2013-12-05 11:10:00,35.04,35.05,35.0,35.02,723100.0,29.4673,29.4757,29.4336,29.4504,723100.0
2013-12-05 11:20:00,35.02,35.03,34.96,34.97,1516800.0,29.4504,29.4589,29.4,29.4084,1516800.0
2013-12-05 11:30:00,34.96,34.98,34.91,34.97,380900.0,29.4,29.4168,29.3579,29.4084,380900.0
2013-12-05 11:40:00,34.97,34.99,34.94,34.98,254500.0,29.4084,29.4252,29.3832,29.4168,254500.0
2013-12-05 11:50:00,34.98,35.01,34.98,35.01,340900.0,29.4168,29.442,29.4168,29.442,340900.0
2013-12-05 12:00:00,35.0,35.01,34.98,34.99,358100.0,29.4336,29.442,29.4168,29.4252,358100.0
2013-12-05 12:10:00,35.0,35.01,34.98,35.0,489400.0,29.4336,29.442,29.4168,29.4336,489400.0
2013-12-05 12:20:00,35.0,35.01,34.98,35.0,275100.0,29.4336,29.442,29.4168,29.4336,275100.0
2013-12-05 12:30:00,34.99,35.01,34.97,35.0,198600.0,29.4252,29.442,29.4084,29.4336,198600.0
2013-12-05 12:40:00,35.0,35.01,34.97,34.97,257100.0,29.4336,29.442,29.4084,29.4084,257100.0
2013-12-05 12:50:00,34.98,35.01,34.96,34.96,214000.0,29.4168,29.442,29.4,29.4,214000.0
2013-12-05 13:00:00,34.96,35.0,34.96,34.99,143600.0,29.4,29.4336,29.4,29.4252,143600.0
2013-12-05 13:10:00,35.0,35.01,34.96,34.96,175300.0,29.4336,29.442,29.4,29.4,175300.0
2013-12-05 13:20:00,34.95,35.0,34.94,35.0,152300.0,29.3916,29.4336,29.3832,29.4336,152300.0
2013-12-05 13:30:00,35.0,35.0,34.96,34.97,85300.0,29.4336,29.4336,29.4,29.4084,85300.0
2013-12-05 13:40:00,34.97,34.97,34.93,34.95,186100.0,29.4084,29.4084,29.3748,29.3916,186100.0
2013-12-05 13:50:00,34.95,34.97,34.92,34.97,131100.0,29.3916,29.4084,29.3663,29.4084,131100.0
2013-12-05 14:00:00,34.97,34.98,34.95,34.95,279400.0,29.4084,29.4168,29.3916,29.3916,279400.0
2013-12-05 14:10:00,34.96,34.96,34.9,34.95,226700.0,29.4,29.4,29.3495,29.3916,226700.0
2013-12-05 14:20:00,34.95,34.95,34.91,34.95,123200.0,29.3916,29.3916,29.3579,29.3916,123200.0
2013-12-05 14:30:00,34.95,34.97,34.92,34.94,141700.0,29.3916,29.4084,29.3663,29.3832,141700.0
2013-12-05 14:40:00,34.94,34.96,34.93,34.94,286400.0,29.3832,29.4,29.3748,29.3832,286400.0
2013-12-05 14:50:00,34.94,34.96,34.9,34.95,508100.0,29.3832,29.4,29.3495,29.3916,508100.0
2013-12-05 15:00:00,34.95,34.99,34.93,34.97,382300.0,29.3916,29.4252,29.3748,29.4084,382300.0
2013-12-05 15:10:00,34.97,34.98,34.9,34.9,456700.0,29.4084,29.4168,29.3495,29.3495,456700.0
2013-12-05 15:20:00,34.9,34.97,34.89,34.91,429400.0,29.3495,29.4084,29.3411,29.3579,429400.0
2013-12-05 15:30:00,34.91,34.97,34.89,34.91,957500.0,29.3579,29.4084,29.3411,29.3579,957500.0
2013-12-05 15:40:00,34.91,34.93,34.87,34.88,936600.0,29.3579,29.3748,29.3243,29.3327,936600.0
2013-12-05 15:50:00,34.88,34.89,34.82,34.86,1485000.0,29.3327,29.3411,29.2823,29.3159,1485000.0
2013-12-06 09:30:00,35.15,35.4,35.1,35.37,1253600.0,29.5598,29.77,29.5177,29.7448,1253600.0
2013-12-06 09:40:00,35.37,35.41,35.34,35.4,619900.0,29.7448,29.7784,29.7196,29.77,619900.0
2013-12-06 09:50:00,35.4,35.42,35.32,35.34,547600.0,29.77,29.7868,29.7027,29.7196,547600.0
2013-12-06 10:00:00,35.34,35.41,35.34,35.4,343800.0,29.7196,29.7784,29.7196,29.77,343800.0
2013-12-06 10:10:00,35.4,35.42,35.35,35.41,622000.0,29.77,29.7868,29.728,29.7784,622000.0
2013-12-06 10:20:00,35.41,35.44,35.4,35.43,553000.0,29.7784,29.8036,29.77,29.7952,553000.0
2013-12-06 10:30:00,35.42,35.43,35.24,35.25,705600.0,29.7868,29.7952,29.6355,29.6439,705600.0
2013-12-06 10:40:00,35.24,35.28,35.17,35.22,539500.0,29.6355,29.6691,29.5766,29.6186,539500.0
2013-12-06 10:50:00,35.21,35.27,35.21,35.25,347900.0,29.6102,29.6607,29.6102,29.6439,347900.0
2013-12-06 11:00:00,35.25,35.3,35.23,35.29,190700.0,29.6439,29.6859,29.627,29.6775,190700.0
2013-12-06 11:10:00,35.28,35.31,35.25,35.26,247500.0,29.6691,29.6943,29.6439,29.6523,247500.0
2013-12-06 11:20:00,35.27,35.27,35.23,35.26,175400.0,29.6607,29.6607,29.627,29.6523,175400.0
2013-12-06 11:30:00,35.25,35.35,35.25,35.33,215900.0,29.6439,29.728,29.6439,29.7111,215900.0
2013-12-06 11:40:00,35.33,35.37,35.32,35.36,217800.0,29.7111,29.7448,29.7027,29.7364,217800.0
2013-12-06 11:50:00,35.35,35.37,35.33,35.35,188200.0,29.728,29.7448,29.7111,29.728,188200.0
2013-12-06 12:00:00,35.35,35.39,35.34,35.37,168600.0,29.728,29.7616,29.7196,29.7448,168600.0
2013-12-06 12:10:00,35.37,35.4,35.36,35.39,157600.0,29.7448,29.77,29.7364,29.7616,157600.0
2013-12-06 12:20:00,35.4,35.44,35.38,35.43,226000.0,29.77,29.8036,29.7532,29.7952,226000.0
2013-12-06 12:30:00,35.44,35.44,35.39,35.4,403300.0,29.8036,29.8036,29.7616,29.77,403300.0
2013-12-06 12:40:00,35.41,35.43,35.38,35.39,399000.0,29.7784,29.7952,29.7532,29.7616,399000.0
2013-12-06 12:50:00,35.39,35.41,35.39,35.4,261100.0,29.7616,29.7784,29.7616,29.77,261100.0
2013-12-06 13:00:00,35.41,35.41,35.37,35.4,253300.0,29.7784,29.7784,29.7448,29.77,253300.0
2013-12-06 13:10:00,35.4,35.41,35.39,35.4,300800.0,29.77,29.7784,29.7616,29.77,300800.0
2013-12-06 13:20:00,35.4,35.42,35.38,35.41,573800.0,29.77,29.7868,29.7532,29.7784,573800.0
2013-12-06 13:30:00,35.41,35.42,35.4,35.41,178700.0,29.7784,29.7868,29.77,29.7784,178700.0
2013-12-06 13:40:00,35.41,35.47,35.41,35.45,187400.0,29.7784,29.8289,29.7784,29.8121,187400.0
2013-12-06 13:50:00,35.45,35.46,35.43,35.45,110000.0,29.8121,29.8205,29.7952,29.8121,110000.0
2013-12-06 14:00:00,35.45,35.49,35.44,35.47,228200.0,29.8121,29.8457,29.8036,29.8289,228200.0
2013-12-06 14:10:00,35.47,35.48,35.45,35.46,135100.0,29.8289,29.8373,29.8121,29.8205,135100.0
2013-12-06 14:20:00,35.46,35.47,35.44,35.45,117800.0,29.8205,29.8289,29.8036,29.8121,117800.0
2013-12-06 14:30:00,35.45,35.45,35.43,35.43,141600.0,29.8121,29.8121,29.7952,29.7952,141600.0
2013-12-06 14:40:00,35.43,35.47,35.42,35.45,246200.0,29.7952,29.8289,29.7868,29.8121,246200.0
2013-12-06 14:50:00,35.45,35.45,35.42,35.44,207900.0,29.8121,29.8121,29.7868,29.8036,207900.0
2013-12-06 15:00:00,35.44,35.48,35.44,35.48,187900.0,29.8036,29.8373,29.8036,29.8373,187900.0
2013-12-06 15:10:00,35.47,35.5,35.45,35.45,309100.0,29.8289,29.8541,29.8121,29.8121,309100.0
2013-12-06 15:20:00,35.46,35.47,35.45,35.45,176700.0,29.8205,29.8289,29.8121,29.8121,176700.0
2013-12-06 15:30:00,35.45,35.49,35.4,35.41,581900.0,29.8121,29.8457,29.77,29.7784,581900.0
2013-12-06 15:40:00,35.41,35.48,35.41,35.44,479400.0,29.7784,29.8373,29.7784,29.8036,479400.0
2013-12-06 15:50:00,35.44,35.5,35.43,35.48,1071400.0,29.8036,29.8541,29.7952,29.8373,1071400.0
2013-12-09 09:30:00,35.48,35.63,35.44,35.51,1140600.0,29.8373,29.9634,29.8036,29.8625,1140600.0
2013-12-09 09:40:00,35.52,35.68,35.4,35.67,1044900.0,29.8709,30.0055,29.77,29.9971,1044900.0
2013-12-09 09:50:00,35.66,35.74,35.63,35.72,555200.0,29.9887,30.0559,29.9634,30.0391,555200.0
2013-12-09 10:00:00,35.73,35.75,35.68,35.75,356100.0,30.0475,30.0643,30.0055,30.0643,356100.0
2013-12-09 10:10:00,35.74,35.75,35.63,35.65,655900.0,30.0559,30.0643,29.9634,29.9803,655900.0
2013-12-09 10:20:00,35.65,35.7,35.59,35.62,880100.0,29.9803,30.0223,29.9298,29.955,880100.0
2013-12-09 10:30:00,35.62,35.66,35.56,35.65,326000.0,29.955,29.9887,29.9046,29.9803,326000.0
2013-12-09 10:40:00,35.66,35.67,35.62,35.66,334700.0,29.9887,29.9971,29.955,29.9887,334700.0
2013-12-09 10:50:00,35.66,35.72,35.66,35.7,299200.0,29.9887,30.0391,29.9887,30.0223,299200.0
2013-12-09 11:00:00,35.69,35.71,35.66,35.7,254300.0,30.0139,30.0307,29.9887,30.0223,254300.0
2013-12-09 11:10:00,35.7,35.7,35.61,35.61,300700.0,30.0223,30.0223,29.9466,29.9466,300700.0
2013-12-09 11:20:00,35.62,35.62,35.58,35.6,294200.0,29.955,29.955,29.9214,29.9382,294200.0
2013-12-09 11:30:00,35.6,35.6,35.51,35.54,298300.0,29.9382,29.9382,29.8625,29.8877,298300.0
2013-12-09 11:40:00,35.54,35.56,35.52,35.56,282900.0,29.8877,29.9046,29.8709,29.9046,282900.0
2013-12-09 11:50:00,35.55,35.57,35.54,35.55,192500.0,29.8962,29.913,29.8877,29.8962,192500.0
2013-12-09 12:00:00,35.55,35.65,35.55,35.64,255700.0,29.8962,29.9803,29.8962,29.9718,255700.0
2013-12-09 12:10:00,35.64,35.66,35.62,35.64,213200.0,29.9718,29.9887,29.955,29.9718,213200.0
2013-12-09 12:20:00,35.63,35.65,35.6,35.61,218000.0,29.9634,29.9803,29.9382,29.9466,218000.0
2013-12-09 12:30:00,35.6,35.61,35.58,35.6,131300.0,29.9382,29.9466,29.9214,29.9382,131300.0
2013-12-09 12:40:00,35.59,35.61,35.59,35.59,121300.0,29.9298,29.9466,29.9298,29.9298,121300.0
2013-12-09 12:50:00,35.59,35.63,35.58,35.63,179300.0,29.9298,29.9634,29.9214,29.9634,179300.0
2013-12-09 13:00:00,35.63,35.66,35.62,35.65,214700.0,29.9634,29.9887,29.955,29.9803,214700.0
2013-12-09 13:10:00,35.65,35.68,35.65,35.67,225200.0,29.9803,30.0055,29.9803,29.9971,225200.0
2013-12-09 13:20:00,35.66,35.69,35.65,35.65,222800.0,29.9887,30.0139,29.9803,29.9803,222800.0
2013-12-09 13:30:00,35.66,35.69,35.65,35.68,156500.0,29.9887,30.0139,29.9803,30.0055,156500.0
2013-12-09 13:40:00,35.69,35.69,35.65,35.69,204000.0,30.0139,30.0139,29.9803,30.0139,204000.0
2013-12-09 13:50:00,35.69,35.7,35.65,35.66,221000.0,30.0139,30.0223,29.9803,29.9887,221000.0
2013-12-09 14:00:00,35.66,35.68,35.65,35.68,230600.0,29.9887,30.0055,29.9803,30.0055,230600.0
2013-12-09 14:10:00,35.67,35.68,35.65,35.66,180200.0,29.9971,30.0055,29.9803,29.9887,180200.0
2013-12-09 14:20:00,35.66,35.66,35.63,35.65,111300.0,29.9887,29.9887,29.9634,29.9803,111300.0
2013-12-09 14:30:00,35.65,35.69,35.65,35.68,184200.0,29.9803,30.0139,29.9803,30.0055,184200.0
2013-12-09 14:40:00,35.67,35.72,35.67,35.68,310200.0,29.9971,30.0391,29.9971,30.0055,310200.0
2013-12-09 14:50:00,35.68,35.69,35.64,35.66,266300.0,30.0055,30.0139,29.9718,29.9887,266300.0
2013-12-09 15:00:00,35.66,35.67,35.65,35.66,153700.0,29.9887,29.9971,29.9803,29.9887,153700.0
2013-12-09 15:10:00,35.66,35.69,35.66,35.68,192800.0,29.9887,30.0139,29.9887,30.0055,192800.0
2013-12-09 15:20:00,35.67,35.68,35.61,35.61,253100.0,29.9971,30.0055,29.9466,29.9466,253100.0
2013-12-09 15:30:00,35.61,35.66,35.61,35.65,336800.0,29.9466,29.9887,29.9466,29.9803,336800.0
2013-12-09 15:40:00,35.66,35.66,35.62,35.62,453300.0,29.9887,29.9887,29.955,29.955,453300.0
2013-12-09 15:50:00,35.63,35.63,35.58,35.62,981400.0,29.9634,29.9634,29.9214,29.955,981400.0
2013-12-10 09:30:00,35.42,35.47,35.28,35.42,856000.0,29.7868,29.8289,29.6691,29.7868,856000.0
2013-12-10 09:40:00,35.41,35.42,35.18,35.29,1173400.0,29.7784,29.7868,29.585,29.6775,1173400.0
2013-12-10 09:50:00,35.28,35.29,35.15,35.23,586300.0,29.6691,29.6775,29.5598,29.627,586300.0
2013-12-10 10:00:00,35.24,35.24,35.15,35.21,507400.0,29.6355,29.6355,29.5598,29.6102,507400.0
2013-12-10 10:10:00,35.21,35.22,35.13,35.13,770300.0,29.6102,29.6186,29.543,29.543,770300.0
2013-12-10 10:20:00,35.13,35.15,35.11,35.15,688300.0,29.543,29.5598,29.5261,29.5598,688300.0
2013-12-10 10:30:00,35.14,35.2,35.13,35.15,684200.0,29.5514,29.6018,29.543,29.5598,684200.0
2013-12-10 10:40:00,35.15,35.18,35.14,35.15,431700.0,29.5598,29.585,29.5514,29.5598,431700.0
2013-12-10 10:50:00,35.15,35.22,35.15,35.17,550000.0,29.5598,29.6186,29.5598,29.5766,550000.0
2013-12-10 11:00:00,35.16,35.18,35.09,35.09,805500.0,29.5682,29.585,29.5093,29.5093,805500.0
2013-12-10 11:10:00,35.09,35.11,35.08,35.09,430200.0,29.5093,29.5261,29.5009,29.5093,430200.0
2013-12-10 11:20:00,35.09,35.11,35.05,35.05,372800.0,29.5093,29.5261,29.4757,29.4757,372800.0
2013-12-10 11:30:00,35.05,35.06,34.99,35.0,481200.0,29.4757,29.4841,29.4252,29.4336,481200.0
2013-12-10 11:40:00,35.0,35.0,34.97,35.0,393900.0,29.4336,29.4336,29.4084,29.4336,393900.0
2013-12-10 11:50:00,35.0,35.01,34.99,35.0,373100.0,29.4336,29.442,29.4252,29.4336,373100.0
2013-12-10 12:00:00,35.0,35.03,34.97,35.02,353500.0,29.4336,29.4589,29.4084,29.4504,353500.0
2013-12-10 12:10:00,35.03,35.07,35.01,35.02,271800.0,29.4589,29.4925,29.442,29.4504,271800.0
2013-12-10 12:20:00,35.02,35.03,35.0,35.01,338100.0,29.4504,29.4589,29.4336,29.442,338100.0
2013-12-10 12:30:00,35.01,35.01,34.98,35.0,279800.0,29.442,29.442,29.4168,29.4336,279800.0
2013-12-10 12:40:00,35.0,35.01,34.99,35.01,265100.0,29.4336,29.442,29.4252,29.442,265100.0
2013-12-10 12:50:00,35.0,35.02,34.99,35.01,269800.0,29.4336,29.4504,29.4252,29.442,269800.0
2013-12-10 13:00:00,35.01,35.02,35.0,35.01,265500.0,29.442,29.4504,29.4336,29.442,265500.0
2013-12-10 13:10:00,35.01,35.07,34.99,35.07,413200.0,29.442,29.4925,29.4252,29.4925,413200.0
2013-12-10 13:20:00,35.07,35.07,35.02,35.04,409700.0,29.4925,29.4925,29.4504,29.4673,409700.0
2013-12-10 13:30:00,35.04,35.04,35.02,35.03,258000.0,29.4673,29.4673,29.4504,29.4589,258000.0
2013-12-10 13:40:00,35.02,35.03,35.02,35.02,155200.0,29.4504,29.4589,29.4504,29.4504,155200.0
2013-12-10 13:50:00,35.02,35.03,35.0,35.0,777900.0,29.4504,29.4589,29.4336,29.4336,777900.0
2013-12-10 14:00:00,35.0,35.01,34.99,35.0,383200.0,29.4336,29.442,29.4252,29.4336,383200.0
2013-12-10 14:10:00,35.0,35.0,34.97,35.0,620400.0,29.4336,29.4336,29.4084,29.4336,620400.0
2013-12-10 14:20:00,34.99,35.0,34.98,34.99,414900.0,29.4252,29.4336,29.4168,29.4252,414900.0
2013-12-10 14:30:00,34.99,35.0,34.94,34.98,571800.0,29.4252,29.4336,29.3832,29.4168,571800.0
2013-12-10 14:40:00,34.97,35.0,34.96,34.97,737900.0,29.4084,29.4336,29.4,29.4084,737900.0
2013-12-10 14:50:00,34.97,34.97,34.91,34.92,503700.0,29.4084,29.4084,29.3579,29.3663,503700.0
2013-12-10 15:00:00,34.93,34.95,34.85,34.86,1097300.0,29.3748,29.3916,29.3075,29.3159,1097300.0
2013-12-10 15:10:00,34.87,34.95,34.86,34.89,779900.0,29.3243,29.3916,29.3159,29.3411,779900.0
2013-12-10 15:20:00,34.88,34.92,34.87,34.9,671700.0,29.3327,29.3663,29.3243,29.3495,671700.0
2013-12-10 15:30:00,34.9,34.9,34.85,34.86,638500.0,29.3495,29.3495,29.3075,29.3159,638500.0
2013-12-10 15:40:00,34.86,34.86,34.78,34.8,1423700.0,29.3159,29.3159,29.2486,29.2654,1423700.0
2013-12-10 15:50:00,34.8,34.85,34.77,34.82,2709300.0,29.2654,29.3075,29.2402,29.2823,2709300.0
2013-12-11 09:30:00,34.96,35.02,34.79,35.01,996000.0,29.4,29.4504,29.257,29.442,996000.0
2013-12-11 09:40:00,35.0,35.06,34.9,34.93,487800.0,29.4336,29.4841,29.3495,29.3748,487800.0
2013-12-11 09:50:00,34.93,34.94,34.85,34.93,560100.0,29.3748,29.3832,29.3075,29.3748,560100.0
2013-12-11 10:00:00,34.93,34.93,34.85,34.91,509200.0,29.3748,29.3748,29.3075,29.3579,509200.0
2013-12-11 10:10:00,34.9,34.94,34.83,34.83,511000.0,29.3495,29.3832,29.2907,29.2907,511000.0
2013-12-11 10:20:00,34.83,34.89,34.81,34.81,402000.0,29.2907,29.3411,29.2738,29.2738,402000.0
2013-12-11 10:30:00,34.82,34.9,34.81,34.9,245200.0,29.2823,29.3495,29.2738,29.3495,245200.0
2013-12-11 10:40:00,34.89,34.92,34.83,34.84,491500.0,29.3411,29.3663,29.2907,29.2991,491500.0
2013-12-11 10:50:00,34.83,34.84,34.76,34.76,433000.0,29.2907,29.2991,29.2318,29.2318,433000.0
2013-12-11 11:00:00,34.76,34.78,34.69,34.72,609700.0,29.2318,29.2486,29.1729,29.1982,609700.0
2013-12-11 11:10:00,34.73,34.76,34.72,34.76,318500.0,29.2066,29.2318,29.1982,29.2318,318500.0
2013-12-11 11:20:00,34.75,34.78,34.73,34.76,332800.0,29.2234,29.2486,29.2066,29.2318,332800.0
2013-12-11 11:30:00,34.76,34.76,34.7,34.72,301900.0,29.2318,29.2318,29.1813,29.1982,301900.0
2013-12-11 11:40:00,34.72,34.73,34.71,34.73,153900.0,29.1982,29.2066,29.1897,29.2066,153900.0
2013-12-11 11:50:00,34.73,34.73,34.7,34.71,252100.0,29.2066,29.2066,29.1813,29.1897,252100.0
2013-12-11 12:00:00,34.72,34.72,34.66,34.69,227900.0,29.1982,29.1982,29.1477,29.1729,227900.0
2013-12-11 12:10:00,34.69,34.71,34.64,34.66,262800.0,29.1729,29.1897,29.1309,29.1477,262800.0
2013-12-11 12:20:00,34.66,34.66,34.61,34.62,181100.0,29.1477,29.1477,29.1057,29.1141,181100.0
2013-12-11 12:30:00,34.62,34.66,34.62,34.64,196800.0,29.1141,29.1477,29.1141,29.1309,196800.0
2013-12-11 12:40:00,34.64,34.64,34.62,34.62,106200.0,29.1309,29.1309,29.1141,29.1141,106200.0
2013-12-11 12:50:00,34.62,34.63,34.59,34.61,202300.0,29.1141,29.1225,29.0888,29.1057,202300.0
2013-12-11 13:00:00,34.61,34.64,34.58,34.59,301800.0,29.1057,29.1309,29.0804,29.0888,301800.0
2013-12-11 13:10:00,34.58,34.63,34.58,34.6,211200.0,29.0804,29.1225,29.0804,29.0972,211200.0
2013-12-11 13:20:00,34.59,34.61,34.57,34.58,166800.0,29.0888,29.1057,29.072,29.0804,166800.0
2013-12-11 13:30:00,34.58,34.65,34.56,34.64,221800.0,29.0804,29.1393,29.0636,29.1309,221800.0
2013-12-11 13:40:00,34.64,34.68,34.63,34.64,288200.0,29.1309,29.1645,29.1225,29.1309,288200.0
2013-12-11 13:50:00,34.63,34.69,34.62,34.68,147600.0,29.1225,29.1729,29.1141,29.1645,147600.0
2013-12-11 14:00:00,34.69,34.7,34.64,34.65,215900.0,29.1729,29.1813,29.1309,29.1393,215900.0
2013-12-11 14:10:00,34.64,34.66,34.59,34.6,220200.0,29.1309,29.1477,29.0888,29.0972,220200.0
2013-12-11 14:20:00,34.61,34.66,34.6,34.66,226500.0,29.1057,29.1477,29.0972,29.1477,226500.0
2013-12-11 14:30:00,34.65,34.65,34.6,34.62,158000.0,29.1393,29.1393,29.0972,29.1141,158000.0
2013-12-11 14:40:00,34.63,34.67,34.62,34.66,260200.0,29.1225,29.1561,29.1141,29.1477,260200.0
2013-12-11 14:50:00,34.66,34.66,34.59,34.59,272600.0,29.1477,29.1477,29.0888,29.0888,272600.0
2013-12-11 15:00:00,34.59,34.62,34.56,34.59,358000.0,29.0888,29.1141,29.0636,29.0888,358000.0
2013-12-11 15:10:00,34.59,34.61,34.56,34.6,400300.0,29.0888,29.1057,29.0636,29.0972,400300.0
2013-12-11 15:20:00,34.59,34.6,34.56,34.59,400200.0,29.0888,29.0972,29.0636,29.0888,400200.0
2013-12-11 15:30:00,34.59,34.6,34.56,34.56,487800.0,29.0888,29.0972,29.0636,29.0636,487800.0
2013-12-11 15:40:00,34.56,34.58,34.44,34.46,1076400.0,29.0636,29.0804,28.9627,28.9795,1076400.0
2013-12-11 15:50:00,34.47,34.55,34.42,34.55,1750300.0,28.9879,29.0552,28.9459,29.0552,1750300.0
2013-12-12 09:30:00,33.77,33.88,33.3,33.74,3639700.0,28.3992,28.4917,28.004,28.374,3639700.0
2013-12-12 09:40:00,33.75,33.86,33.65,33.69,1465000.0,28.3824,28.4749,28.2983,28.332,1465000.0
2013-12-12 09:50:00,33.7,33.77,33.52,33.53,1374900.0,28.3404,28.3992,28.189,28.1974,1374900.0
2013-12-12 10:00:00,33.52,33.57,33.3,33.31,1712800.0,28.189,28.2311,28.004,28.0124,1712800.0
2013-12-12 10:10:00,33.3,33.48,33.29,33.45,1218400.0,28.004,28.1554,27.9956,28.1301,1218400.0
2013-12-12 10:20:00,33.45,33.53,33.42,33.5,637700.0,28.1301,28.1974,28.1049,28.1722,637700.0
2013-12-12 10:30:00,33.5,33.56,33.48,33.54,555500.0,28.1722,28.2226,28.1554,28.2058,555500.0
2013-12-12 10:40:00,33.55,33.64,33.49,33.64,484200.0,28.2142,28.2899,28.1638,28.2899,484200.0
2013-12-12 10:50:00,33.64,33.68,33.56,33.62,563100.0,28.2899,28.3236,28.2226,28.2731,563100.0
2013-12-12 11:00:00,33.63,33.69,33.61,33.67,597300.0,28.2815,28.332,28.2647,28.3151,597300.0
2013-12-12 11:10:00,33.67,33.83,33.67,33.81,667700.0,28.3151,28.4497,28.3151,28.4329,667700.0
2013-12-12 11:20:00,33.8,33.83,33.77,33.8,666300.0,28.4245,28.4497,28.3992,28.4245,666300.0
2013-12-12 11:30:00,33.79,33.83,33.74,33.8,668500.0,28.4161,28.4497,28.374,28.4245,668500.0
2013-12-12 11:40:00,33.8,33.84,33.78,33.82,419900.0,28.4245,28.4581,28.4077,28.4413,419900.0
2013-12-12 11:50:00,33.83,33.9,33.8,33.82,487500.0,28.4497,28.5086,28.4245,28.4413,487500.0
2013-12-12 12:00:00,33.81,33.83,33.75,33.76,554100.0,28.4329,28.4497,28.3824,28.3908,554100.0
2013-12-12 12:10:00,33.77,33.8,33.71,33.73,341200.0,28.3992,28.4245,28.3488,28.3656,341200.0
2013-12-12 12:20:00,33.72,33.73,33.65,33.69,552500.0,28.3572,28.3656,28.2983,28.332,552500.0
2013-12-12 12:30:00,33.68,33.69,33.63,33.67,237700.0,28.3236,28.332,28.2815,28.3151,237700.0
2013-12-12 12:40:00,33.67,33.76,33.66,33.73,340200.0,28.3151,28.3908,28.3067,28.3656,340200.0
2013-12-12 12:50:00,33.73,33.78,33.72,33.73,243800.0,28.3656,28.4077,28.3572,28.3656,243800.0
2013-12-12 13:00:00,33.73,33.78,33.73,33.75,484600.0,28.3656,28.4077,28.3656,28.3824,484600.0
2013-12-12 13:10:00,33.74,33.77,33.71,33.72,503000.0,28.374,28.3992,28.3488,28.3572,503000.0
2013-12-12 13:20:00,33.72,33.75,33.71,33.74,282100.0,28.3572,28.3824,28.3488,28.374,282100.0
2013-12-12 13:30:00,33.75,33.77,33.7,33.7,248700.0,28.3824,28.3992,28.3404,28.3404,248700.0
2013-12-12 13:40:00,33.71,33.72,33.7,33.7,280100.0,28.3488,28.3572,28.3404,28.3404,280100.0
2013-12-12 13:50:00,33.7,33.71,33.66,33.7,241600.0,28.3404,28.3488,28.3067,28.3404,241600.0
2013-12-12 14:00:00,33.7,33.74,33.69,33.72,373400.0,28.3404,28.374,28.332,28.3572,373400.0
2013-12-12 14:10:00,33.71,33.74,33.7,33.71,237400.0,28.3488,28.374,28.3404,28.3488,237400.0
2013-12-12 14:20:00,33.7,33.76,33.69,33.73,280400.0,28.3404,28.3908,28.332,28.3656,280400.0
2013-12-12 14:30:00,33.72,33.73,33.65,33.65,310700.0,28.3572,28.3656,28.2983,28.2983,310700.0
2013-12-12 14:40:00,33.65,33.69,33.64,33.68,236800.0,28.2983,28.332,28.2899,28.3236,236800.0
2013-12-12 14:50:00,33.68,33.78,33.68,33.77,407600.0,28.3236,28.4077,28.3236,28.3992,407600.0
2013-12-12 15:00:00,33.76,33.77,33.7,33.71,320800.0,28.3908,28.3992,28.3404,28.3488,320800.0
2013-12-12 15:10:00,33.7,33.76,33.69,33.73,570300.0,28.3404,28.3908,28.332,28.3656,570300.0
2013-12-12 15:20:00,33.73,33.73,33.65,33.65,1058100.0,28.3656,28.3656,28.2983,28.2983,1058100.0
2013-12-12 15:30:00,33.66,33.67,33.59,33.61,1190500.0,28.3067,28.3151,28.2479,28.2647,1190500.0
2013-12-12 15:40:00,33.61,33.63,33.52,33.53,1647700.0,28.2647,28.2815,28.189,28.1974,1647700.0
2013-12-12 15:50:00,33.53,33.6,33.52,33.59,2071400.0,28.1974,28.2563,28.189,28.2479,2071400.0
2013-12-13 09:30:00,33.66,33.7,33.48,33.48,1063300.0,28.3067,28.3404,28.1554,28.1554,1063300.0
2013-12-13 09:40:00,33.48,33.52,33.38,33.39,943500.0,28.1554,28.189,28.0713,28.0797,943500.0
2013-12-13 09:50:00,33.38,33.5,33.36,33.43,939100.0,28.0713,28.1722,28.0545,28.1133,939100.0
2013-12-13 10:00:00,33.43,33.47,33.4,33.43,582500.0,28.1133,28.147,28.0881,28.1133,582500.0
2013-12-13 10:10:00,33.44,33.47,33.4,33.41,568600.0,28.1217,28.147,28.0881,28.0965,568600.0
2013-12-13 10:20:00,33.41,33.44,33.38,33.42,511400.0,28.0965,28.1217,28.0713,28.1049,511400.0
2013-12-13 10:30:00,33.42,33.45,33.4,33.44,442500.0,28.1049,28.1301,28.0881,28.1217,442500.0
2013-12-13 10:40:00,33.45,33.45,33.39,33.4,393900.0,28.1301,28.1301,28.0797,28.0881,393900.0
2013-12-13 10:50:00,33.4,33.41,33.33,33.34,467900.0,28.0881,28.0965,28.0292,28.0376,467900.0
2013-12-13 11:00:00,33.34,33.35,33.32,33.34,319000.0,28.0376,28.046,28.0208,28.0376,319000.0
2013-12-13 11:10:00,33.34,33.36,33.33,33.36,751600.0,28.0376,28.0545,28.0292,28.0545,751600.0
2013-12-13 11:20:00,33.36,33.36,33.33,33.36,491200.0,28.0545,28.0545,28.0292,28.0545,491200.0
2013-12-13 11:30:00,33.34,33.36,33.33,33.34,271200.0,28.0376,28.0545,28.0292,28.0376,271200.0
2013-12-13 11:40:00,33.35,33.41,33.34,33.36,496500.0,28.046,28.0965,28.0376,28.0545,496500.0
2013-12-13 11:50:00,33.37,33.37,33.31,33.36,386400.0,28.0629,28.0629,28.0124,28.0545,386400.0
2013-12-13 12:00:00,33.35,33.36,33.33,33.34,155500.0,28.046,28.0545,28.0292,28.0376,155500.0
2013-12-13 12:10:00,33.33,33.38,33.33,33.38,286200.0,28.0292,28.0713,28.0292,28.0713,286200.0
2013-12-13 12:20:00,33.38,33.4,33.37,33.39,220900.0,28.0713,28.0881,28.0629,28.0797,220900.0
2013-12-13 12:30:00,33.39,33.39,33.36,33.38,132800.0,28.0797,28.0797,28.0545,28.0713,132800.0
2013-12-13 12:40:00,33.38,33.4,33.35,33.39,172200.0,28.0713,28.0881,28.046,28.0797,172200.0
2013-12-13 12:50:00,33.38,33.4,33.38,33.39,256000.0,28.0713,28.0881,28.0713,28.0797,256000.0
2013-12-13 13:00:00,33.38,33.39,33.35,33.35,260200.0,28.0713,28.0797,28.046,28.046,260200.0
2013-12-13 13:10:00,33.36,33.37,33.34,33.35,189400.0,28.0545,28.0629,28.0376,28.046,189400.0
2013-12-13 13:20:00,33.35,33.35,33.32,33.35,317900.0,28.046,28.046,28.0208,28.046,317900.0
2013-12-13 13:30:00,33.35,33.38,33.33,33.37,208300.0,28.046,28.0713,28.0292,28.0629,208300.0
2013-12-13 13:40:00,33.37,33.37,33.34,33.35,187300.0,28.0629,28.0629,28.0376,28.046,187300.0
2013-12-13 13:50:00,33.34,33.36,33.34,33.35,157900.0,28.0376,28.0545,28.0376,28.046,157900.0
2013-12-13 14:00:00,33.35,33.38,33.31,33.31,311900.0,28.046,28.0713,28.0124,28.0124,311900.0
2013-12-13 14:10:00,33.31,33.32,33.27,33.3,305600.0,28.0124,28.0208,27.9788,28.004,305600.0
2013-12-13 14:20:00,33.29,33.31,33.28,33.28,281400.0,27.9956,28.0124,27.9872,27.9872,281400.0
2013-12-13 14:30:00,33.28,33.29,33.25,33.26,332700.0,27.9872,27.9956,27.9619,27.9704,332700.0
2013-12-13 14:40:00,33.27,33.28,33.26,33.28,194500.0,27.9788,27.9872,27.9704,27.9872,194500.0
2013-12-13 14:50:00,33.27,33.33,33.27,33.3,418000.0,27.9788,28.0292,27.9788,28.004,418000.0
2013-12-13 15:00:00,33.31,33.33,33.3,33.32,272900.0,28.0124,28.0292,28.004,28.0208,272900.0
2013-12-13 15:10:00,33.31,33.34,33.28,33.33,426100.0,28.0124,28.0376,27.9872,28.0292,426100.0
2013-12-13 15:20:00,33.33,33.38,33.32,33.36,336900.0,28.0292,28.0713,28.0208,28.0545,336900.0
2013-12-13 15:30:00,33.37,33.37,33.29,33.29,488800.0,28.0629,28.0629,27.9956,27.9956,488800.0
2013-12-13 15:40:00,33.29,33.34,33.29,33.3,660500.0,27.9956,28.0376,27.9956,28.004,660500.0
2013-12-13 15:50:00,33.3,33.34,33.22,33.23,1677000.0,28.004,28.0376,27.9367,27.9451,1677000.0
2013-12-16 09:30:00,33.41,33.65,33.35,33.61,1540400.0,28.0965,28.2983,28.046,28.2647,1540400.0
2013-12-16 09:40:00,33.61,33.71,33.59,33.68,561600.0,28.2647,28.3488,28.2479,28.3236,561600.0
2013-12-16 09:50:00,33.68,33.74,33.65,33.72,700900.0,28.3236,28.374,28.2983,28.3572,700900.0
2013-12-16 10:00:00,33.72,33.76,33.71,33.75,488000.0,28.3572,28.3908,28.3488,28.3824,488000.0
2013-12-16 10:10:00,33.75,33.77,33.71,33.77,480100.0,28.3824,28.3992,28.3488,28.3992,480100.0
2013-12-16 10:20:00,33.77,33.83,33.76,33.8,387800.0,28.3992,28.4497,28.3908,28.4245,387800.0
2013-12-16 10:30:00,33.81,33.82,33.73,33.73,477000.0,28.4329,28.4413,28.3656,28.3656,477000.0
2013-12-16 10:40:00,33.72,33.76,33.72,33.74,284100.0,28.3572,28.3908,28.3572,28.374,284100.0
2013-12-16 10:50:00,33.74,33.77,33.72,33.76,316400.0,28.374,28.3992,28.3572,28.3908,316400.0
2013-12-16 11:00:00,33.76,33.77,33.72,33.73,309700.0,28.3908,28.3992,28.3572,28.3656,309700.0
2013-12-16 11:10:00,33.75,33.8,33.74,33.77,355100.0,28.3824,28.4245,28.374,28.3992,355100.0
2013-12-16 11:20:00,33.77,33.81,33.77,33.8,372100.0,28.3992,28.4329,28.3992,28.4245,372100.0
2013-12-16 11:30:00,33.8,33.81,33.76,33.78,284200.0,28.4245,28.4329,28.3908,28.4077,284200.0
2013-12-16 11:40:00,33.78,33.87,33.78,33.86,391600.0,28.4077,28.4833,28.4077,28.4749,391600.0
2013-12-16 11:50:00,33.85,33.88,33.82,33.86,340700.0,28.4665,28.4917,28.4413,28.4749,340700.0
2013-12-16 12:00:00,33.86,33.88,33.83,33.86,283800.0,28.4749,28.4917,28.4497,28.4749,283800.0
2013-12-16 12:10:00,33.87,33.88,33.8,33.81,295900.0,28.4833,28.4917,28.4245,28.4329,295900.0
2013-12-16 12:20:00,33.81,33.83,33.81,33.81,275700.0,28.4329,28.4497,28.4329,28.4329,275700.0
2013-12-16 12:30:00,33.82,33.85,33.81,33.84,250200.0,28.4413,28.4665,28.4329,28.4581,250200.0
2013-12-16 12:40:00,33.84,33.85,33.79,33.79,402200.0,28.4581,28.4665,28.4161,28.4161,402200.0
2013-12-16 12:50:00,33.8,33.81,33.76,33.76,290000.0,28.4245,28.4329,28.3908,28.3908,290000.0
2013-12-16 13:00:00,33.76,33.77,33.7,33.75,275200.0,28.3908,28.3992,28.3404,28.3824,275200.0
2013-12-16 13:10:00,33.76,33.78,33.75,33.77,190900.0,28.3908,28.4077,28.3824,28.3992,190900.0
2013-12-16 13:20:00,33.77,33.83,33.75,33.8,330400.0,28.3992,28.4497,28.3824,28.4245,330400.0
2013-12-16 13:30:00,33.8,33.8,33.73,33.73,178300.0,28.4245,28.4245,28.3656,28.3656,178300.0
2013-12-16 13:40:00,33.73,33.74,33.69,33.71,244800.0,28.3656,28.374,28.332,28.3488,244800.0
2013-12-16 13:50:00,33.7,33.74,33.68,33.72,183900.0,28.3404,28.374,28.3236,28.3572,183900.0
2013-12-16 14:00:00,33.71,33.74,33.67,33.67,284400.0,28.3488,28.374,28.3151,28.3151,284400.0
2013-12-16 14:10:00,33.67,33.68,33.63,33.63,311700.0,28.3151,28.3236,28.2815,28.2815,311700.0
2013-12-16 14:20:00,33.63,33.64,33.6,33.61,287800.0,28.2815,28.2899,28.2563,28.2647,287800.0
2013-12-16 14:30:00,33.61,33.62,33.57,33.59,405700.0,28.2647,28.2731,28.2311,28.2479,405700.0
2013-12-16 14:40:00,33.59,33.65,33.58,33.64,310600.0,28.2479,28.2983,28.2395,28.2899,310600.0
2013-12-16 14:50:00,33.63,33.66,33.61,33.61,354700.0,28.2815,28.3067,28.2647,28.2647,354700.0
2013-12-16 15:00:00,33.61,33.62,33.52,33.52,666200.0,28.2647,28.2731,28.189,28.189,666200.0
2013-12-16 15:10:00,33.53,33.55,33.51,33.54,540200.0,28.1974,28.2142,28.1806,28.2058,540200.0
2013-12-16 15:20:00,33.54,33.54,33.48,33.5,658700.0,28.2058,28.2058,28.1554,28.1722,658700.0
2013-12-16 15:30:00,33.5,33.51,33.47,33.51,620600.0,28.1722,28.1806,28.147,28.1806,620600.0
2013-12-16 15:40:00,33.51,33.51,33.45,33.5,1144500.0,28.1806,28.1806,28.1301,28.1722,1144500.0
2013-12-16 15:50:00,33.49,33.56,33.47,33.55,1618000.0,28.1638,28.2226,28.147,28.2142,1618000.0
2013-12-17 09:30:00,33.63,33.69,33.58,33.68,694400.0,28.2815,28.332,28.2395,28.3236,694400.0
2013-12-17 09:40:00,33.67,33.79,33.66,33.77,724000.0,28.3151,28.4161,28.3067,28.3992,724000.0
2013-12-17 09:50:00,33.77,33.77,33.71,33.74,542300.0,28.3992,28.3992,28.3488,28.374,542300.0
2013-12-17 10:00:00,33.74,33.76,33.7,33.72,492000.0,28.374,28.3908,28.3404,28.3572,492000.0
2013-12-17 10:10:00,33.72,33.74,33.64,33.68,574500.0,28.3572,28.374,28.2899,28.3236,574500.0
2013-12-17 10:20:00,33.68,33.74,33.68,33.72,325300.0,28.3236,28.374,28.3236,28.3572,325300.0
2013-12-17 10:30:00,33.72,33.72,33.65,33.71,278300.0,28.3572,28.3572,28.2983,28.3488,278300.0
2013-12-17 10:40:00,33.71,33.71,33.6,33.61,363800.0,28.3488,28.3488,28.2563,28.2647,363800.0
2013-12-17 10:50:00,33.6,33.63,33.54,33.55,325500.0,28.2563,28.2815,28.2058,28.2142,325500.0
2013-12-17 11:00:00,33.55,33.55,33.51,33.51,261400.0,28.2142,28.2142,28.1806,28.1806,261400.0
2013-12-17 11:10:00,33.52,33.52,33.45,33.49,925000.0,28.189,28.189,28.1301,28.1638,925000.0
2013-12-17 11:20:00,33.49,33.49,33.42,33.43,399500.0,28.1638,28.1638,28.1049,28.1133,399500.0
2013-12-17 11:30:00,33.43,33.45,33.38,33.4,418000.0,28.1133,28.1301,28.0713,28.0881,418000.0
2013-12-17 11:40:00,33.39,33.42,33.39,33.41,336800.0,28.0797,28.1049,28.0797,28.0965,336800.0
2013-12-17 11:50:00,33.42,33.48,33.42,33.46,260900.0,28.1049,28.1554,28.1049,28.1385,260900.0
2013-12-17 12:00:00,33.47,33.5,33.45,33.47,334400.0,28.147,28.1722,28.1301,28.147,334400.0
2013-12-17 12:10:00,33.46,33.5,33.44,33.48,298800.0,28.1385,28.1722,28.1217,28.1554,298800.0
2013-12-17 12:20:00,33.48,33.5,33.47,33.5,250100.0,28.1554,28.1722,28.147,28.1722,250100.0
2013-12-17 12:30:00,33.5,33.5,33.46,33.46,275800.0,28.1722,28.1722,28.1385,28.1385,275800.0
2013-12-17 12:40:00,33.47,33.49,33.45,33.49,176300.0,28.147,28.1638,28.1301,28.1638,176300.0
2013-12-17 12:50:00,33.49,33.5,33.47,33.47,302200.0,28.1638,28.1722,28.147,28.147,302200.0
2013-12-17 13:00:00,33.47,33.5,33.47,33.49,239200.0,28.147,28.1722,28.147,28.1638,239200.0
2013-12-17 13:10:00,33.49,33.49,33.47,33.48,216400.0,28.1638,28.1638,28.147,28.1554,216400.0
2013-12-17 13:20:00,33.48,33.51,33.47,33.48,357500.0,28.1554,28.1806,28.147,28.1554,357500.0
2013-12-17 13:30:00,33.48,33.51,33.48,33.5,347600.0,28.1554,28.1806,28.1554,28.1722,347600.0
2013-12-17 13:40:00,33.5,33.5,33.45,33.46,229000.0,28.1722,28.1722,28.1301,28.1385,229000.0
2013-12-17 13:50:00,33.45,33.51,33.45,33.5,269400.0,28.1301,28.1806,28.1301,28.1722,269400.0
2013-12-17 14:00:00,33.5,33.55,33.49,33.54,469700.0,28.1722,28.2142,28.1638,28.2058,469700.0
2013-12-17 14:10:00,33.55,33.55,33.51,33.51,489500.0,28.2142,28.2142,28.1806,28.1806,489500.0
2013-12-17 14:20:00,33.51,33.54,33.5,33.53,390400.0,28.1806,28.2058,28.1722,28.1974,390400.0
2013-12-17 14:30:00,33.53,33.54,33.48,33.48,399000.0,28.1974,28.2058,28.1554,28.1554,399000.0
2013-12-17 14:40:00,33.48,33.56,33.47,33.55,492400.0,28.1554,28.2226,28.147,28.2142,492400.0
2013-12-17 14:50:00,33.55,33.56,33.54,33.55,295600.0,28.2142,28.2226,28.2058,28.2142,295600.0
2013-12-17 15:00:00,33.55,33.6,33.55,33.6,349900.0,28.2142,28.2563,28.2142,28.2563,349900.0
2013-12-17 15:10:00,33.59,33.65,33.59,33.65,473500.0,28.2479,28.2983,28.2479,28.2983,473500.0
2013-12-17 15:20:00,33.65,33.67,33.62,33.64,515900.0,28.2983,28.3151,28.2731,28.2899,515900.0
2013-12-17 15:30:00,33.64,33.66,33.61,33.64,812700.0,28.2899,28.3067,28.2647,28.2899,812700.0
2013-12-17 15:40:00,33.64,33.64,33.58,33.61,1353700.0,28.2899,28.2899,28.2395,28.2647,1353700.0
2013-12-17 15:50:00,33.62,33.65,33.59,33.62,1280300.0,28.2731,28.2983,28.2479,28.2731,1280300.0
2013-12-18 09:30:00,33.88,34.1,33.77,34.03,1275300.0,28.4917,28.6768,28.3992,28.6179,1275300.0
2013-12-18 09:40:00,34.03,34.05,33.91,33.97,1191600.0,28.6179,28.6347,28.517,28.5674,1191600.0
2013-12-18 09:50:00,33.99,34.01,33.86,33.88,759700.0,28.5843,28.6011,28.4749,28.4917,759700.0
2013-12-18 10:00:00,33.87,33.96,33.86,33.95,362100.0,28.4833,28.559,28.4749,28.5506,362100.0
2013-12-18 10:10:00,33.96,34.02,33.95,34.01,804800.0,28.559,28.6095,28.5506,28.6011,804800.0
2013-12-18 10:20:00,34.01,34.02,33.95,33.98,686200.0,28.6011,28.6095,28.5506,28.5758,686200.0
2013-12-18 10:30:00,33.99,34.04,33.97,34.01,903300.0,28.5843,28.6263,28.5674,28.6011,903300.0
2013-12-18 10:40:00,34.01,34.01,33.97,33.98,747400.0,28.6011,28.6011,28.5674,28.5758,747400.0
2013-12-18 10:50:00,33.98,33.99,33.95,33.98,453000.0,28.5758,28.5843,28.5506,28.5758,453000.0
2013-12-18 11:00:00,33.98,33.99,33.95,33.97,441400.0,28.5758,28.5843,28.5506,28.5674,441400.0
2013-12-18 11:10:00,33.97,34.0,33.96,33.98,268300.0,28.5674,28.5927,28.559,28.5758,268300.0
2013-12-18 11:20:00,33.98,34.01,33.98,33.98,370000.0,28.5758,28.6011,28.5758,28.5758,370000.0
2013-12-18 11:30:00,33.98,33.99,33.93,33.94,527600.0,28.5758,28.5843,28.5338,28.5422,527600.0
2013-12-18 11:40:00,33.93,33.94,33.83,33.83,1335800.0,28.5338,28.5422,28.4497,28.4497,1335800.0
2013-12-18 11:50:00,33.83,33.84,33.81,33.83,375500.0,28.4497,28.4581,28.4329,28.4497,375500.0
2013-12-18 12:00:00,33.83,33.85,33.81,33.84,338000.0,28.4497,28.4665,28.4329,28.4581,338000.0
2013-12-18 12:10:00,33.84,33.9,33.84,33.88,401400.0,28.4581,28.5086,28.4581,28.4917,401400.0
2013-12-18 12:20:00,33.88,33.88,33.84,33.87,316000.0,28.4917,28.4917,28.4581,28.4833,316000.0
2013-12-18 12:30:00,33.87,33.88,33.83,33.84,342500.0,28.4833,28.4917,28.4497,28.4581,342500.0
2013-12-18 12:40:00,33.84,33.88,33.82,33.86,265200.0,28.4581,28.4917,28.4413,28.4749,265200.0
2013-12-18 12:50:00,33.87,33.87,33.83,33.84,300200.0,28.4833,28.4833,28.4497,28.4581,300200.0
2013-12-18 13:00:00,33.84,33.86,33.81,33.86,365300.0,28.4581,28.4749,28.4329,28.4749,365300.0
2013-12-18 13:10:00,33.86,33.86,33.76,33.78,702100.0,28.4749,28.4749,28.3908,28.4077,702100.0
2013-12-18 13:20:00,33.79,33.83,33.77,33.83,341700.0,28.4161,28.4497,28.3992,28.4497,341700.0
2013-12-18 13:30:00,33.83,33.84,33.79,33.79,413000.0,28.4497,28.4581,28.4161,28.4161,413000.0
2013-12-18 13:40:00,33.8,33.81,33.79,33.8,498700.0,28.4245,28.4329,28.4161,28.4245,498700.0
2013-12-18 13:50:00,33.81,33.95,33.8,33.84,956400.0,28.4329,28.5506,28.4245,28.4581,956400.0
2013-12-18 14:00:00,33.84,34.05,33.7,33.99,2116000.0,28.4581,28.6347,28.3404,28.5843,2116000.0
2013-12-18 14:10:00,33.99,34.01,33.89,33.93,1131400.0,28.5843,28.6011,28.5002,28.5338,1131400.0
2013-12-18 14:20:00,33.94,34.07,33.88,34.02,914700.0,28.5422,28.6515,28.4917,28.6095,914700.0
2013-12-18 14:30:00,34.03,34.32,34.02,34.31,1054500.0,28.6179,28.8618,28.6095,28.8534,1054500.0
2013-12-18 14:40:00,34.31,34.34,34.18,34.21,1125900.0,28.8534,28.8786,28.744,28.7693,1125900.0
2013-12-18 14:50:00,34.22,34.27,34.21,34.22,681300.0,28.7777,28.8197,28.7693,28.7777,681300.0
2013-12-18 15:00:00,34.22,34.25,34.19,34.24,805300.0,28.7777,28.8029,28.7524,28.7945,805300.0
2013-12-18 15:10:00,34.25,34.45,34.25,34.39,1243700.0,28.8029,28.9711,28.8029,28.9206,1243700.0
2013-12-18 15:20:00,34.38,34.43,34.34,34.38,878800.0,28.9122,28.9543,28.8786,28.9122,878800.0
2013-12-18 15:30:00,34.38,34.49,34.35,34.49,1025900.0,28.9122,29.0047,28.887,29.0047,1025900.0
2013-12-18 15:40:00,34.48,34.6,34.48,34.56,2156200.0,28.9963,29.0972,28.9963,29.0636,2156200.0
2013-12-18 15:50:00,34.55,34.76,34.52,34.72,3814100.0,29.0552,29.2318,29.03,29.1982,3814100.0
2013-12-19 09:30:00,35.53,36.25,35.5,36.24,7473600.0,29.8793,30.4848,29.8541,30.4764,7473600.0
2013-12-19 09:40:00,36.23,36.4,36.18,36.27,3320100.0,30.468,30.611,30.426,30.5016,3320100.0
2013-12-19 09:50:00,36.26,36.32,36.11,36.13,2563700.0,30.4932,30.5437,30.3671,30.3839,2563700.0
2013-12-19 10:00:00,36.13,36.15,35.94,36.03,3254800.0,30.3839,30.4007,30.2241,30.2998,3254800.0
2013-12-19 10:10:00,36.02,36.12,35.94,36.1,1796700.0,30.2914,30.3755,30.2241,30.3587,1796700.0
2013-12-19 10:20:00,36.09,36.15,36.05,36.15,1831300.0,30.3503,30.4007,30.3166,30.4007,1831300.0
2013-12-19 10:30:00,36.15,36.16,35.98,36.02,1486500.0,30.4007,30.4091,30.2578,30.2914,1486500.0
2013-12-19 10:40:00,36.02,36.14,36.01,36.12,1489000.0,30.2914,30.3923,30.283,30.3755,1489000.0
2013-12-19 10:50:00,36.12,36.24,36.11,36.21,1341500.0,30.3755,30.4764,30.3671,30.4512,1341500.0
2013-12-19 11:00:00,36.22,36.22,36.06,36.13,982500.0,30.4596,30.4596,30.325,30.3839,982500.0
2013-12-19 11:10:00,36.12,36.23,36.12,36.22,769900.0,30.3755,30.468,30.3755,30.4596,769900.0
2013-12-19 11:20:00,36.22,36.23,36.07,36.12,900000.0,30.4596,30.468,30.3335,30.3755,900000.0
2013-12-19 11:30:00,36.12,36.29,36.09,36.29,1621500.0,30.3755,30.5185,30.3503,30.5185,1621500.0
2013-12-19 11:40:00,36.29,36.39,36.26,36.31,976800.0,30.5185,30.6026,30.4932,30.5353,976800.0
2013-12-19 11:50:00,36.32,36.33,36.2,36.21,878000.0,30.5437,30.5521,30.4428,30.4512,878000.0
2013-12-19 12:00:00,36.21,36.34,36.19,36.33,750300.0,30.4512,30.5605,30.4344,30.5521,750300.0
2013-12-19 12:10:00,36.33,36.34,36.27,36.31,715100.0,30.5521,30.5605,30.5016,30.5353,715100.0
2013-12-19 12:20:00,36.31,36.33,36.22,36.24,499100.0,30.5353,30.5521,30.4596,30.4764,499100.0
2013-12-19 12:30:00,36.25,36.28,36.24,36.27,497800.0,30.4848,30.5101,30.4764,30.5016,497800.0
2013-12-19 12:40:00,36.27,36.52,36.27,36.45,1868400.0,30.5016,30.7119,30.5016,30.653,1868400.0
2013-12-19 12:50:00,36.45,36.54,36.44,36.49,1070600.0,30.653,30.7287,30.6446,30.6867,1070600.0
2013-12-19 13:00:00,36.48,36.56,36.48,36.5,1459300.0,30.6782,30.7455,30.6782,30.6951,1459300.0
2013-12-19 13:10:00,36.5,36.56,36.41,36.56,792000.0,30.6951,30.7455,30.6194,30.7455,792000.0
2013-12-19 13:20:00,36.56,36.63,36.54,36.6,895400.0,30.7455,30.8044,30.7287,30.7792,895400.0
2013-12-19 13:30:00,36.59,36.74,36.57,36.73,689900.0,30.7708,30.8969,30.7539,30.8885,689900.0
2013-12-19 13:40:00,36.72,36.91,36.72,36.74,1704300.0,30.8801,31.0399,30.8801,30.8969,1704300.0
2013-12-19 13:50:00,36.73,36.88,36.73,36.83,758100.0,30.8885,31.0146,30.8885,30.9726,758100.0
2013-12-19 14:00:00,36.83,36.88,36.77,36.87,1058200.0,30.9726,31.0146,30.9221,31.0062,1058200.0
2013-12-19 14:10:00,36.87,36.88,36.78,36.87,903900.0,31.0062,31.0146,30.9305,31.0062,903900.0
2013-12-19 14:20:00,36.88,36.94,36.79,36.82,2130800.0,31.0146,31.0651,30.9389,30.9642,2130800.0
2013-12-19 14:30:00,36.83,36.86,36.75,36.78,670300.0,30.9726,30.9978,30.9053,30.9305,670300.0
2013-12-19 14:40:00,36.78,36.89,36.78,36.85,792100.0,30.9305,31.023,30.9305,30.9894,792100.0
2013-12-19 14:50:00,36.85,36.96,36.85,36.92,1059300.0,30.9894,31.0819,30.9894,31.0483,1059300.0
2013-12-19 15:00:00,36.92,36.95,36.89,36.91,761500.0,31.0483,31.0735,31.023,31.0399,761500.0
2013-12-19 15:10:00,36.91,36.93,36.79,36.8,932900.0,31.0399,31.0567,30.9389,30.9474,932900.0
2013-12-19 15:20:00,36.79,36.81,36.65,36.73,1262200.0,30.9389,30.9558,30.8212,30.8885,1262200.0
2013-12-19 15:30:00,36.73,36.77,36.67,36.69,1351800.0,30.8885,30.9221,30.838,30.8548,1351800.0
2013-12-19 15:40:00,36.68,36.74,36.62,36.64,1904600.0,30.8464,30.8969,30.796,30.8128,1904600.0
2013-12-19 15:50:00,36.64,36.68,36.56,36.6,4118500.0,30.8128,30.8464,30.7455,30.7792,4118500.0
2013-12-20 09:30:00,36.6,36.67,36.5,36.51,5748100.0,30.7792,30.838,30.6951,30.7035,5748100.0
2013-12-20 09:40:00,36.5,36.6,36.5,36.55,1572400.0,30.6951,30.7792,30.6951,30.7371,1572400.0
2013-12-20 09:50:00,36.56,36.68,36.54,36.59,834000.0,30.7455,30.8464,30.7287,30.7708,834000.0
2013-12-20 10:00:00,36.6,36.62,36.54,36.59,743000.0,30.7792,30.796,30.7287,30.7708,743000.0
2013-12-20 10:10:00,36.59,36.6,36.53,36.54,616300.0,30.7708,30.7792,30.7203,30.7287,616300.0
2013-12-20 10:20:00,36.53,36.57,36.44,36.46,867600.0,30.7203,30.7539,30.6446,30.6614,867600.0
2013-12-20 10:30:00,36.45,36.55,36.43,36.55,1137200.0,30.653,30.7371,30.6362,30.7371,1137200.0
2013-12-20 10:40:00,36.55,36.67,36.52,36.66,907700.0,30.7371,30.838,30.7119,30.8296,907700.0
2013-12-20 10:50:00,36.66,36.73,36.64,36.72,881400.0,30.8296,30.8885,30.8128,30.8801,881400.0
2013-12-20 11:00:00,36.71,36.73,36.65,36.71,508100.0,30.8717,30.8885,30.8212,30.8717,508100.0
2013-12-20 11:10:00,36.71,36.76,36.62,36.75,1066900.0,30.8717,30.9137,30.796,30.9053,1066900.0
2013-12-20 11:20:00,36.74,36.76,36.68,36.73,564600.0,30.8969,30.9137,30.8464,30.8885,564600.0
2013-12-20 11:30:00,36.73,36.77,36.71,36.75,516200.0,30.8885,30.9221,30.8717,30.9053,516200.0
2013-12-20 11:40:00,36.75,36.79,36.74,36.78,498100.0,30.9053,30.9389,30.8969,30.9305,498100.0
2013-12-20 11:50:00,36.77,36.79,36.66,36.68,414000.0,30.9221,30.9389,30.8296,30.8464,414000.0
2013-12-20 12:00:00,36.69,36.72,36.68,36.69,293500.0,30.8548,30.8801,30.8464,30.8548,293500.0
2013-12-20 12:10:00,36.68,36.73,36.61,36.73,409100.0,30.8464,30.8885,30.7876,30.8885,409100.0
2013-12-20 12:20:00,36.73,36.77,36.71,36.75,364300.0,30.8885,30.9221,30.8717,30.9053,364300.0
2013-12-20 12:30:00,36.73,36.8,36.73,36.79,253400.0,30.8885,30.9474,30.8885,30.9389,253400.0
2013-12-20 12:40:00,36.79,36.79,36.69,36.7,306300.0,30.9389,30.9389,30.8548,30.8633,306300.0
2013-12-20 12:50:00,36.71,36.73,36.66,36.66,316600.0,30.8717,30.8885,30.8296,30.8296,316600.0
2013-12-20 13:00:00,36.67,36.7,36.62,36.65,428600.0,30.838,30.8633,30.796,30.8212,428600.0
2013-12-20 13:10:00,36.64,36.65,36.55,36.64,463600.0,30.8128,30.8212,30.7371,30.8128,463600.0
2013-12-20 13:20:00,36.64,36.67,36.61,36.61,319100.0,30.8128,30.838,30.7876,30.7876,319100.0
2013-12-20 13:30:00,36.61,36.62,36.57,36.6,191800.0,30.7876,30.796,30.7539,30.7792,191800.0
2013-12-20 13:40:00,36.6,36.61,36.55,36.55,240600.0,30.7792,30.7876,30.7371,30.7371,240600.0
2013-12-20 13:50:00,36.56,36.62,36.55,36.6,496300.0,30.7455,30.796,30.7371,30.7792,496300.0
2013-12-20 14:00:00,36.61,36.61,36.53,36.6,331000.0,30.7876,30.7876,30.7203,30.7792,331000.0
2013-12-20 14:10:00,36.6,36.64,36.59,36.63,300700.0,30.7792,30.8128,30.7708,30.8044,300700.0
2013-12-20 14:20:00,36.64,36.65,36.54,36.56,403600.0,30.8128,30.8212,30.7287,30.7455,403600.0
2013-12-20 14:30:00,36.55,36.59,36.52,36.53,445200.0,30.7371,30.7708,30.7119,30.7203,445200.0
2013-12-20 14:40:00,36.54,36.6,36.52,36.58,515000.0,30.7287,30.7792,30.7119,30.7623,515000.0
2013-12-20 14:50:00,36.58,36.6,36.55,36.57,417700.0,30.7623,30.7792,30.7371,30.7539,417700.0
2013-12-20 15:00:00,36.57,36.59,36.56,36.58,504200.0,30.7539,30.7708,30.7455,30.7623,504200.0
2013-12-20 15:10:00,36.59,36.65,36.58,36.61,694300.0,30.7708,30.8212,30.7623,30.7876,694300.0
2013-12-20 15:20:00,36.61,36.61,36.5,36.5,663600.0,30.7876,30.7876,30.6951,30.6951,663600.0
2013-12-20 15:30:00,36.51,36.51,36.45,36.5,1132600.0,30.7035,30.7035,30.653,30.6951,1132600.0
2013-12-20 15:40:00,36.5,36.5,36.39,36.4,1952500.0,30.6951,30.6951,30.6026,30.611,1952500.0
2013-12-20 15:50:00,36.4,36.52,36.39,36.46,3084600.0,30.611,30.7119,30.6026,30.6614,3084600.0
2013-12-23 09:30:00,36.53,36.75,36.53,36.67,1182500.0,30.7203,30.9053,30.7203,30.838,1182500.0
2013-12-23 09:40:00,36.66,36.69,36.52,36.6,759800.0,30.8296,30.8548,30.7119,30.7792,759800.0
2013-12-23 09:50:00,36.6,36.62,36.56,36.59,330400.0,30.7792,30.796,30.7455,30.7708,330400.0
2013-12-23 10:00:00,36.59,36.63,36.55,36.59,440500.0,30.7708,30.8044,30.7371,30.7708,440500.0
2013-12-23 10:10:00,36.6,36.66,36.59,36.66,532700.0,30.7792,30.8296,30.7708,30.8296,532700.0
2013-12-23 10:20:00,36.66,36.71,36.64,36.7,383000.0,30.8296,30.8717,30.8128,30.8633,383000.0
2013-12-23 10:30:00,36.7,36.74,36.67,36.74,387800.0,30.8633,30.8969,30.838,30.8969,387800.0
2013-12-23 10:40:00,36.74,36.77,36.7,36.72,299100.0,30.8969,30.9221,30.8633,30.8801,299100.0
2013-12-23 10:50:00,36.73,36.75,36.7,36.75,129300.0,30.8885,30.9053,30.8633,30.9053,129300.0
2013-12-23 11:00:00,36.74,36.77,36.71,36.75,403200.0,30.8969,30.9221,30.8717,30.9053,403200.0
2013-12-23 11:10:00,36.75,36.79,36.74,36.77,270900.0,30.9053,30.9389,30.8969,30.9221,270900.0
2013-12-23 11:20:00,36.78,36.8,36.77,36.78,235000.0,30.9305,30.9474,30.9221,30.9305,235000.0
2013-12-23 11:30:00,36.79,36.84,36.76,36.83,499300.0,30.9389,30.981,30.9137,30.9726,499300.0
2013-12-23 11:40:00,36.83,36.89,36.82,36.83,314100.0,30.9726,31.023,30.9642,30.9726,314100.0
2013-12-23 11:50:00,36.83,36.87,36.83,36.87,253200.0,30.9726,31.0062,30.9726,31.0062,253200.0
2013-12-23 12:00:00,36.87,36.89,36.84,36.89,255500.0,31.0062,31.023,30.981,31.023,255500.0
2013-12-23 12:10:00,36.89,36.89,36.82,36.86,254200.0,31.023,31.023,30.9642,30.9978,254200.0
2013-12-23 12:20:00,36.86,36.88,36.83,36.84,163400.0,30.9978,31.0146,30.9726,30.981,163400.0
2013-12-23 12:30:00,36.83,36.86,36.82,36.82,172700.0,30.9726,30.9978,30.9642,30.9642,172700.0
2013-12-23 12:40:00,36.82,36.83,36.8,36.81,169100.0,30.9642,30.9726,30.9474,30.9558,169100.0
2013-12-23 12:50:00,36.8,36.84,36.79,36.81,279200.0,30.9474,30.981,30.9389,30.9558,279200.0
2013-12-23 13:00:00,36.81,36.83,36.77,36.77,182200.0,30.9558,30.9726,30.9221,30.9221,182200.0
2013-12-23 13:10:00,36.77,36.82,36.77,36.81,257100.0,30.9221,30.9642,30.9221,30.9558,257100.0
2013-12-23 13:20:00,36.81,36.82,36.76,36.79,271900.0,30.9558,30.9642,30.9137,30.9389,271900.0
2013-12-23 13:30:00,36.79,36.84,36.79,36.83,358600.0,30.9389,30.981,30.9389,30.9726,358600.0
2013-12-23 13:40:00,36.84,36.84,36.78,36.83,717000.0,30.981,30.981,30.9305,30.9726,717000.0
2013-12-23 13:50:00,36.83,36.85,36.81,36.84,374300.0,30.9726,30.9894,30.9558,30.981,374300.0
2013-12-23 14:00:00,36.84,36.85,36.82,36.83,234200.0,30.981,30.9894,30.9642,30.9726,234200.0
2013-12-23 14:10:00,36.83,36.87,36.81,36.87,283800.0,30.9726,31.0062,30.9558,31.0062,283800.0
2013-12-23 14:20:00,36.87,36.9,36.86,36.89,486500.0,31.0062,31.0315,30.9978,31.023,486500.0
2013-12-23 14:30:00,36.88,36.89,36.84,36.86,386400.0,31.0146,31.023,30.981,30.9978,386400.0
2013-12-23 14:40:00,36.86,36.9,36.85,36.9,317700.0,30.9978,31.0315,30.9894,31.0315,317700.0
2013-12-23 14:50:00,36.9,36.9,36.88,36.89,216100.0,31.0315,31.0315,31.0146,31.023,216100.0
2013-12-23 15:00:00,36.89,36.95,36.88,36.94,502400.0,31.023,31.0735,31.0146,31.0651,502400.0
2013-12-23 15:10:00,36.94,37.0,36.93,36.97,831000.0,31.0651,31.1155,31.0567,31.0903,831000.0
2013-12-23 15:20:00,36.97,36.98,36.96,36.96,347000.0,31.0903,31.0987,31.0819,31.0819,347000.0
2013-12-23 15:30:00,36.97,37.0,36.96,36.99,702700.0,31.0903,31.1155,31.0819,31.1071,702700.0
2013-12-23 15:40:00,37.0,37.02,36.9,36.91,1443000.0,31.1155,31.1324,31.0315,31.0399,1443000.0
2013-12-23 15:50:00,36.92,36.96,36.86,36.94,1502100.0,31.0483,31.0819,30.9978,31.0651,1502100.0
2013-12-24 09:30:00,36.96,37.0,36.92,36.97,861700.0,31.0819,31.1155,31.0483,31.0903,861700.0
2013-12-24 09:40:00,36.97,37.05,36.97,36.98,562000.0,31.0903,31.1576,31.0903,31.0987,562000.0
2013-12-24 09:50:00,36.98,37.04,36.98,37.02,310500.0,31.0987,31.1492,31.0987,31.1324,310500.0
2013-12-24 10:00:00,37.01,37.03,36.9,36.95,503500.0,31.124,31.1408,31.0315,31.0735,503500.0
2013-12-24 10:10:00,36.95,36.96,36.88,36.9,416900.0,31.0735,31.0819,31.0146,31.0315,416900.0
2013-12-24 10:20:00,36.9,36.97,36.89,36.96,349400.0,31.0315,31.0903,31.023,31.0819,349400.0
2013-12-24 10:30:00,36.96,36.99,36.92,36.98,327600.0,31.0819,31.1071,31.0483,31.0987,327600.0
2013-12-24 10:40:00,36.98,37.05,36.97,37.04,386600.0,31.0987,31.1576,31.0903,31.1492,386600.0
2013-12-24 10:50:00,37.05,37.13,37.05,37.12,315100.0,31.1576,31.2249,31.1576,31.2165,315100.0
2013-12-24 11:00:00,37.11,37.25,37.08,37.24,451900.0,31.2081,31.3258,31.1828,31.3174,451900.0
2013-12-24 11:10:00,37.24,37.3,37.22,37.24,523800.0,31.3174,31.3678,31.3006,31.3174,523800.0
2013-12-24 11:20:00,37.23,37.26,37.19,37.25,276100.0,31.309,31.3342,31.2753,31.3258,276100.0
2013-12-24 11:30:00,37.24,37.33,37.24,37.31,428300.0,31.3174,31.3931,31.3174,31.3762,428300.0
2013-12-24 11:40:00,37.32,37.33,37.29,37.31,250400.0,31.3847,31.3931,31.3594,31.3762,250400.0
2013-12-24 11:50:00,37.31,37.33,37.3,37.32,265100.0,31.3762,31.3931,31.3678,31.3847,265100.0
2013-12-24 12:00:00,37.32,37.36,37.26,37.28,504700.0,31.3847,31.4183,31.3342,31.351,504700.0
2013-12-24 12:10:00,37.28,37.33,37.28,37.3,535700.0,31.351,31.3931,31.351,31.3678,535700.0
2013-12-24 12:20:00,37.3,37.3,37.21,37.26,399200.0,31.3678,31.3678,31.2921,31.3342,399200.0
2013-12-24 12:30:00,37.25,37.38,37.25,37.33,647200.0,31.3258,31.4351,31.3258,31.3931,647200.0
2013-12-24 12:40:00,37.33,37.39,37.28,37.31,592700.0,31.3931,31.4435,31.351,31.3762,592700.0
2013-12-24 12:50:00,37.31,37.34,37.27,37.32,456000.0,31.3762,31.4015,31.3426,31.3847,456000.0
2013-12-26 09:30:00,37.33,37.38,37.31,37.37,428900.0,31.3931,31.4351,31.3762,31.4267,428900.0
2013-12-26 09:40:00,37.36,37.42,37.3,37.38,744900.0,31.4183,31.4688,31.3678,31.4351,744900.0
2013-12-26 09:50:00,37.39,37.55,37.38,37.55,468200.0,31.4435,31.5781,31.4351,31.5781,468200.0
2013-12-26 10:00:00,37.55,37.61,37.54,37.6,302300.0,31.5781,31.6285,31.5697,31.6201,302300.0
2013-12-26 10:10:00,37.61,37.7,37.6,37.7,747200.0,31.6285,31.7042,31.6201,31.7042,747200.0
2013-12-26 10:20:00,37.69,37.71,37.58,37.64,538500.0,31.6958,31.7126,31.6033,31.6538,538500.0
2013-12-26 10:30:00,37.64,37.64,37.56,37.59,276200.0,31.6538,31.6538,31.5865,31.6117,276200.0
2013-12-26 10:40:00,37.58,37.6,37.56,37.57,165700.0,31.6033,31.6201,31.5865,31.5949,165700.0
2013-12-26 10:50:00,37.57,37.58,37.54,37.56,230800.0,31.5949,31.6033,31.5697,31.5865,230800.0
2013-12-26 11:00:00,37.56,37.56,37.5,37.5,174400.0,31.5865,31.5865,31.536,31.536,174400.0
2013-12-26 11:10:00,37.5,37.5,37.39,37.42,581200.0,31.536,31.536,31.4435,31.4688,581200.0
2013-12-26 11:20:00,37.41,37.48,37.41,37.44,216700.0,31.4603,31.5192,31.4603,31.4856,216700.0
2013-12-26 11:30:00,37.44,37.49,37.44,37.47,168900.0,31.4856,31.5276,31.4856,31.5108,168900.0
2013-12-26 11:40:00,37.47,37.5,37.46,37.48,117700.0,31.5108,31.536,31.5024,31.5192,117700.0
2013-12-26 11:50:00,37.49,37.54,37.44,37.52,213800.0,31.5276,31.5697,31.4856,31.5528,213800.0
2013-12-26 12:00:00,37.53,37.57,37.5,37.56,83500.0,31.5613,31.5949,31.536,31.5865,83500.0
2013-12-26 12:10:00,37.55,37.57,37.53,37.55,148600.0,31.5781,31.5949,31.5613,31.5781,148600.0
2013-12-26 12:20:00,37.55,37.58,37.53,37.58,179500.0,31.5781,31.6033,31.5613,31.6033,179500.0
2013-12-26 12:30:00,37.57,37.59,37.54,37.54,108300.0,31.5949,31.6117,31.5697,31.5697,108300.0
2013-12-26 12:40:00,37.54,37.6,37.54,37.59,128200.0,31.5697,31.6201,31.5697,31.6117,128200.0
2013-12-26 12:50:00,37.59,37.59,37.55,37.58,97600.0,31.6117,31.6117,31.5781,31.6033,97600.0
2013-12-26 13:00:00,37.58,37.59,37.55,37.56,79000.0,31.6033,31.6117,31.5781,31.5865,79000.0
2013-12-26 13:10:00,37.57,37.63,37.56,37.61,294900.0,31.5949,31.6454,31.5865,31.6285,294900.0
2013-12-26 13:20:00,37.61,37.65,37.6,37.63,143700.0,31.6285,31.6622,31.6201,31.6454,143700.0
2013-12-26 13:30:00,37.64,37.65,37.62,37.64,98400.0,31.6538,31.6622,31.6369,31.6538,98400.0
2013-12-26 13:40:00,37.64,37.67,37.64,37.66,130600.0,31.6538,31.679,31.6538,31.6706,130600.0
2013-12-26 13:50:00,37.66,37.69,37.65,37.68,139800.0,31.6706,31.6958,31.6622,31.6874,139800.0
2013-12-26 14:00:00,37.68,37.73,37.67,37.71,278900.0,31.6874,31.7294,31.679,31.7126,278900.0
2013-12-26 14:10:00,37.71,37.73,37.69,37.7,141700.0,31.7126,31.7294,31.6958,31.7042,141700.0
2013-12-26 14:20:00,37.71,37.73,37.7,37.73,326800.0,31.7126,31.7294,31.7042,31.7294,326800.0
2013-12-26 14:30:00,37.72,37.72,37.66,37.68,152600.0,31.721,31.721,31.6706,31.6874,152600.0
2013-12-26 14:40:00,37.68,37.7,37.63,37.67,195100.0,31.6874,31.7042,31.6454,31.679,195100.0
2013-12-26 14:50:00,37.67,37.69,37.65,37.66,149700.0,31.679,31.6958,31.6622,31.6706,149700.0
2013-12-26 15:00:00,37.66,37.71,37.65,37.71,188500.0,31.6706,31.7126,31.6622,31.7126,188500.0
2013-12-26 15:10:00,37.7,37.75,37.7,37.75,240900.0,31.7042,31.7463,31.7042,31.7463,240900.0
2013-12-26 15:20:00,37.75,37.75,37.72,37.74,321800.0,31.7463,31.7463,31.721,31.7379,321800.0
2013-12-26 15:30:00,37.74,37.75,37.71,37.74,284100.0,31.7379,31.7463,31.7126,31.7379,284100.0
2013-12-26 15:40:00,37.73,37.75,37.69,37.69,444200.0,31.7294,31.7463,31.6958,31.6958,444200.0
2013-12-26 15:50:00,37.69,37.71,37.63,37.7,802600.0,31.6958,31.7126,31.6454,31.7042,802600.0
2013-12-27 09:30:00,37.89,38.04,37.88,38.02,1370800.0,31.864,31.9901,31.8556,31.9733,1370800.0
2013-12-27 09:40:00,38.02,38.22,38.0,38.18,852100.0,31.9733,32.1415,31.9565,32.1079,852100.0
2013-12-27 09:50:00,38.17,38.2,38.14,38.19,597200.0,32.0995,32.1247,32.0742,32.1163,597200.0
2013-12-27 10:00:00,38.18,38.19,38.06,38.11,625200.0,32.1079,32.1163,32.007,32.049,625200.0
2013-12-27 10:10:00,38.11,38.11,38.03,38.06,293200.0,32.049,32.049,31.9817,32.007,293200.0
2013-12-27 10:20:00,38.05,38.09,38.01,38.01,272000.0,31.9986,32.0322,31.9649,31.9649,272000.0
2013-12-27 10:30:00,38.01,38.02,37.98,38.0,286400.0,31.9649,31.9733,31.9397,31.9565,286400.0
2013-12-27 10:40:00,38.0,38.0,37.84,37.84,458700.0,31.9565,31.9565,31.822,31.822,458700.0
2013-12-27 10:50:00,37.85,37.85,37.78,37.8,518300.0,31.8304,31.8304,31.7715,31.7883,518300.0
2013-12-27 11:00:00,37.8,37.93,37.79,37.91,391200.0,31.7883,31.8976,31.7799,31.8808,391200.0
2013-12-27 11:10:00,37.91,38.01,37.9,38.01,489600.0,31.8808,31.9649,31.8724,31.9649,489600.0
2013-12-27 11:20:00,38.0,38.14,38.0,38.11,757600.0,31.9565,32.0742,31.9565,32.049,757600.0
2013-12-27 11:30:00,38.11,38.15,38.1,38.15,443100.0,32.049,32.0827,32.0406,32.0827,443100.0
2013-12-27 11:40:00,38.14,38.18,38.11,38.14,312100.0,32.0742,32.1079,32.049,32.0742,312100.0
2013-12-27 11:50:00,38.15,38.18,38.1,38.11,292400.0,32.0827,32.1079,32.0406,32.049,292400.0
2013-12-27 12:00:00,38.1,38.11,37.92,37.93,478400.0,32.0406,32.049,31.8892,31.8976,478400.0
2013-12-27 12:10:00,37.93,38.05,37.93,37.98,246800.0,31.8976,31.9986,31.8976,31.9397,246800.0
2013-12-27 12:20:00,37.98,38.1,37.97,38.08,214500.0,31.9397,32.0406,31.9313,32.0238,214500.0
2013-12-27 12:30:00,38.08,38.08,38.02,38.05,127700.0,32.0238,32.0238,31.9733,31.9986,127700.0
2013-12-27 12:40:00,38.05,38.05,37.97,38.0,179000.0,31.9986,31.9986,31.9313,31.9565,179000.0
2013-12-27 12:50:00,38.0,38.02,37.95,38.0,198600.0,31.9565,31.9733,31.9145,31.9565,198600.0
2013-12-27 13:00:00,37.99,38.02,37.98,38.0,173300.0,31.9481,31.9733,31.9397,31.9565,173300.0
2013-12-27 13:10:00,38.01,38.02,37.96,37.99,211700.0,31.9649,31.9733,31.9229,31.9481,211700.0
2013-12-27 13:20:00,37.98,38.08,37.98,38.06,169700.0,31.9397,32.0238,31.9397,32.007,169700.0
2013-12-27 13:30:00,38.06,38.06,38.01,38.03,186800.0,32.007,32.007,31.9649,31.9817,186800.0
2013-12-27 13:40:00,38.04,38.08,38.02,38.06,205800.0,31.9901,32.0238,31.9733,32.007,205800.0
2013-12-27 13:50:00,38.06,38.1,38.06,38.09,210900.0,32.007,32.0406,32.007,32.0322,210900.0
2013-12-27 14:00:00,38.08,38.12,38.08,38.11,255800.0,32.0238,32.0574,32.0238,32.049,255800.0
2013-12-27 14:10:00,38.1,38.16,38.1,38.15,290300.0,32.0406,32.0911,32.0406,32.0827,290300.0
2013-12-27 14:20:00,38.14,38.16,38.13,38.16,337900.0,32.0742,32.0911,32.0658,32.0911,337900.0
2013-12-27 14:30:00,38.15,38.19,38.15,38.19,249200.0,32.0827,32.1163,32.0827,32.1163,249200.0
2013-12-27 14:40:00,38.19,38.21,38.16,38.16,446900.0,32.1163,32.1331,32.0911,32.0911,446900.0
2013-12-27 14:50:00,38.16,38.16,38.06,38.07,202200.0,32.0911,32.0911,32.007,32.0154,202200.0
2013-12-27 15:00:00,38.06,38.1,38.06,38.09,169200.0,32.007,32.0406,32.007,32.0322,169200.0
2013-12-27 15:10:00,38.09,38.09,38.05,38.05,222200.0,32.0322,32.0322,31.9986,31.9986,222200.0
2013-12-27 15:20:00,38.05,38.07,38.02,38.05,376100.0,31.9986,32.0154,31.9733,31.9986,376100.0
2013-12-27 15:30:00,38.06,38.11,38.04,38.09,255500.0,32.007,32.049,31.9901,32.0322,255500.0
2013-12-27 15:40:00,38.09,38.1,38.0,38.0,550500.0,32.0322,32.0406,31.9565,31.9565,550500.0
2013-12-27 15:50:00,38.01,38.03,37.97,37.99,1028100.0,31.9649,31.9817,31.9313,31.9481,1028100.0
2013-12-30 09:30:00,37.94,38.02,37.93,37.95,423400.0,31.9061,31.9733,31.8976,31.9145,423400.0
2013-12-30 09:40:00,37.94,38.0,37.92,37.97,252700.0,31.9061,31.9565,31.8892,31.9313,252700.0
2013-12-30 09:50:00,37.98,38.02,37.96,37.98,266800.0,31.9397,31.9733,31.9229,31.9397,266800.0
2013-12-30 10:00:00,37.99,37.99,37.87,37.87,368100.0,31.9481,31.9481,31.8472,31.8472,368100.0
2013-12-30 10:10:00,37.88,37.9,37.87,37.9,182100.0,31.8556,31.8724,31.8472,31.8724,182100.0
2013-12-30 10:20:00,37.89,37.9,37.81,37.82,323600.0,31.864,31.8724,31.7967,31.8051,323600.0
2013-12-30 10:30:00,37.82,37.86,37.81,37.84,338400.0,31.8051,31.8388,31.7967,31.822,338400.0
2013-12-30 10:40:00,37.85,37.89,37.82,37.89,274000.0,31.8304,31.864,31.8051,31.864,274000.0
2013-12-30 10:50:00,37.89,37.92,37.88,37.91,179200.0,31.864,31.8892,31.8556,31.8808,179200.0
2013-12-30 11:00:00,37.9,37.94,37.9,37.94,193200.0,31.8724,31.9061,31.8724,31.9061,193200.0
2013-12-30 11:10:00,37.93,37.99,37.93,37.98,266900.0,31.8976,31.9481,31.8976,31.9397,266900.0
2013-12-30 11:20:00,37.99,38.03,37.98,38.01,439100.0,31.9481,31.9817,31.9397,31.9649,439100.0
2013-12-30 11:30:00,38.01,38.03,37.98,37.99,270100.0,31.9649,31.9817,31.9397,31.9481,270100.0
2013-12-30 11:40:00,38.0,38.04,37.99,38.0,370800.0,31.9565,31.9901,31.9481,31.9565,370800.0
2013-12-30 11:50:00,38.0,38.02,37.98,37.98,240100.0,31.9565,31.9733,31.9397,31.9397,240100.0
2013-12-30 12:00:00,37.98,38.0,37.97,37.98,200600.0,31.9397,31.9565,31.9313,31.9397,200600.0
2013-12-30 12:10:00,37.98,37.99,37.95,37.95,258200.0,31.9397,31.9481,31.9145,31.9145,258200.0
2013-12-30 12:20:00,37.95,37.98,37.95,37.98,166700.0,31.9145,31.9397,31.9145,31.9397,166700.0
2013-12-30 12:30:00,37.98,37.98,37.95,37.97,134700.0,31.9397,31.9397,31.9145,31.9313,134700.0
2013-12-30 12:40:00,37.96,38.0,37.96,37.99,140400.0,31.9229,31.9565,31.9229,31.9481,140400.0
2013-12-30 12:50:00,37.99,38.05,37.98,38.05,173000.0,31.9481,31.9986,31.9397,31.9986,173000.0
2013-12-30 13:00:00,38.05,38.05,38.03,38.05,157000.0,31.9986,31.9986,31.9817,31.9986,157000.0
2013-12-30 13:10:00,38.04,38.09,38.04,38.06,238900.0,31.9901,32.0322,31.9901,32.007,238900.0
2013-12-30 13:20:00,38.06,38.07,38.04,38.06,171300.0,32.007,32.0154,31.9901,32.007,171300.0
2013-12-30 13:30:00,38.05,38.07,38.04,38.05,127700.0,31.9986,32.0154,31.9901,31.9986,127700.0
2013-12-30 13:40:00,38.06,38.11,38.04,38.09,310600.0,32.007,32.049,31.9901,32.0322,310600.0
2013-12-30 13:50:00,38.08,38.09,38.04,38.07,263100.0,32.0238,32.0322,31.9901,32.0154,263100.0
2013-12-30 14:00:00,38.07,38.09,38.01,38.02,449500.0,32.0154,32.0322,31.9649,31.9733,449500.0
2013-12-30 14:10:00,38.02,38.03,37.98,37.98,281000.0,31.9733,31.9817,31.9397,31.9397,281000.0
2013-12-30 14:20:00,37.99,38.0,37.98,38.0,315900.0,31.9481,31.9565,31.9397,31.9565,315900.0
2013-12-30 14:30:00,37.99,38.0,37.96,37.97,199500.0,31.9481,31.9565,31.9229,31.9313,199500.0
2013-12-30 14:40:00,37.97,38.0,37.96,37.99,173100.0,31.9313,31.9565,31.9229,31.9481,173100.0
2013-12-30 14:50:00,37.99,38.01,37.97,37.97,293200.0,31.9481,31.9649,31.9313,31.9313,293200.0
2013-12-30 15:00:00,37.98,38.0,37.97,38.0,268000.0,31.9397,31.9565,31.9313,31.9565,268000.0
2013-12-30 15:10:00,38.0,38.0,37.96,37.97,318300.0,31.9565,31.9565,31.9229,31.9313,318300.0
2013-12-30 15:20:00,37.96,38.01,37.96,37.99,428700.0,31.9229,31.9649,31.9229,31.9481,428700.0
2013-12-30 15:30:00,37.98,38.0,37.96,37.98,455900.0,31.9397,31.9565,31.9229,31.9397,455900.0
2013-12-30 15:40:00,37.98,38.0,37.96,37.99,481100.0,31.9397,31.9565,31.9229,31.9481,481100.0
2013-12-30 15:50:00,37.99,38.0,37.99,38.0,700800.0,31.9481,31.9565,31.9481,31.9565,700800.0
2013-12-31 09:30:00,37.94,38.11,37.88,38.11,495000.0,31.9061,32.049,31.8556,32.049,495000.0
2013-12-31 09:40:00,38.1,38.21,38.1,38.13,320500.0,32.0406,32.1331,32.0406,32.0658,320500.0
2013-12-31 09:50:00,38.13,38.23,38.13,38.17,360300.0,32.0658,32.1499,32.0658,32.0995,360300.0
2013-12-31 10:00:00,38.17,38.23,38.17,38.19,255800.0,32.0995,32.1499,32.0995,32.1163,255800.0
2013-12-31 10:10:00,38.2,38.22,38.19,38.2,320400.0,32.1247,32.1415,32.1163,32.1247,320400.0
2013-12-31 10:20:00,38.2,38.22,38.13,38.16,301500.0,32.1247,32.1415,32.0658,32.0911,301500.0
2013-12-31 10:30:00,38.15,38.16,38.11,38.13,255900.0,32.0827,32.0911,32.049,32.0658,255900.0
2013-12-31 10:40:00,38.13,38.15,38.12,38.14,377500.0,32.0658,32.0827,32.0574,32.0742,377500.0
2013-12-31 10:50:00,38.14,38.18,38.13,38.18,188600.0,32.0742,32.1079,32.0658,32.1079,188600.0
2013-12-31 11:00:00,38.18,38.22,38.18,38.18,269800.0,32.1079,32.1415,32.1079,32.1079,269800.0
2013-12-31 11:10:00,38.18,38.23,38.18,38.19,194200.0,32.1079,32.1499,32.1079,32.1163,194200.0
2013-12-31 11:20:00,38.19,38.21,38.16,38.2,252000.0,32.1163,32.1331,32.0911,32.1247,252000.0
2013-12-31 11:30:00,38.21,38.23,38.19,38.19,158800.0,32.1331,32.1499,32.1163,32.1163,158800.0
2013-12-31 11:40:00,38.19,38.23,38.19,38.21,282900.0,32.1163,32.1499,32.1163,32.1331,282900.0
2013-12-31 11:50:00,38.2,38.23,38.2,38.23,120400.0,32.1247,32.1499,32.1247,32.1499,120400.0
2013-12-31 12:00:00,38.23,38.24,38.22,38.24,143500.0,32.1499,32.1583,32.1415,32.1583,143500.0
2013-12-31 12:10:00,38.24,38.25,38.21,38.21,168300.0,32.1583,32.1667,32.1331,32.1331,168300.0
2013-12-31 12:20:00,38.22,38.25,38.21,38.25,159700.0,32.1415,32.1667,32.1331,32.1667,159700.0
2013-12-31 12:30:00,38.25,38.3,38.24,38.28,255900.0,32.1667,32.2088,32.1583,32.192,255900.0
2013-12-31 12:40:00,38.28,38.3,38.26,38.3,165100.0,32.192,32.2088,32.1752,32.2088,165100.0
2013-12-31 12:50:00,38.3,38.34,38.27,38.32,239200.0,32.2088,32.2424,32.1836,32.2256,239200.0
2013-12-31 13:00:00,38.32,38.33,38.25,38.26,243000.0,32.2256,32.234,32.1667,32.1752,243000.0
2013-12-31 13:10:00,38.25,38.27,38.2,38.2,267400.0,32.1667,32.1836,32.1247,32.1247,267400.0
2013-12-31 13:20:00,38.21,38.21,38.18,38.21,238900.0,32.1331,32.1331,32.1079,32.1331,238900.0
2013-12-31 13:30:00,38.21,38.26,38.2,38.26,232000.0,32.1331,32.1752,32.1247,32.1752,232000.0
2013-12-31 13:40:00,38.26,38.29,38.25,38.25,242900.0,32.1752,32.2004,32.1667,32.1667,242900.0
2013-12-31 13:50:00,38.25,38.31,38.25,38.26,226600.0,32.1667,32.2172,32.1667,32.1752,226600.0
2013-12-31 14:00:00,38.27,38.28,38.26,38.27,100500.0,32.1836,32.192,32.1752,32.1836,100500.0
2013-12-31 14:10:00,38.28,38.28,38.26,38.26,116600.0,32.192,32.192,32.1752,32.1752,116600.0
2013-12-31 14:20:00,38.27,38.27,38.23,38.24,161900.0,32.1836,32.1836,32.1499,32.1583,161900.0
2013-12-31 14:30:00,38.24,38.25,38.17,38.18,241700.0,32.1583,32.1667,32.0995,32.1079,241700.0
2013-12-31 14:40:00,38.17,38.21,38.17,38.19,168900.0,32.0995,32.1331,32.0995,32.1163,168900.0
2013-12-31 14:50:00,38.18,38.21,38.18,38.19,143200.0,32.1079,32.1331,32.1079,32.1163,143200.0
2013-12-31 15:00:00,38.19,38.2,38.17,38.18,158600.0,32.1163,32.1247,32.0995,32.1079,158600.0
2013-12-31 15:10:00,38.17,38.22,38.17,38.21,180100.0,32.0995,32.1415,32.0995,32.1331,180100.0
2013-12-31 15:20:00,38.21,38.25,38.21,38.25,434300.0,32.1331,32.1667,32.1331,32.1667,434300.0
2013-12-31 15:30:00,38.25,38.27,38.22,38.23,368700.0,32.1667,32.1836,32.1415,32.1499,368700.0
2013-12-31 15:40:00,38.23,38.29,38.23,38.26,398400.0,32.1499,32.2004,32.1499,32.1752,398400.0
2013-12-31 15:50:00,38.27,38.31,38.22,38.27,800600.0,32.1836,32.2172,32.1415,32.1836,800600.0
2014-01-02 09:30:00,37.76,37.93,37.55,37.65,2368200.0,31.7547,31.8976,31.5781,31.6622,2368200.0
2014-01-02 09:40:00,37.66,37.87,37.62,37.8,732800.0,31.6706,31.8472,31.6369,31.7883,732800.0
2014-01-02 09:50:00,37.79,37.93,37.78,37.93,741600.0,31.7799,31.8976,31.7715,31.8976,741600.0
2014-01-02 10:00:00,37.93,37.93,37.7,37.78,940800.0,31.8976,31.8976,31.7042,31.7715,940800.0
2014-01-02 10:10:00,37.79,37.89,37.76,37.87,689800.0,31.7799,31.864,31.7547,31.8472,689800.0
2014-01-02 10:20:00,37.87,37.87,37.79,37.81,404900.0,31.8472,31.8472,31.7799,31.7967,404900.0
2014-01-02 10:30:00,37.8,37.84,37.78,37.8,509200.0,31.7883,31.822,31.7715,31.7883,509200.0
2014-01-02 10:40:00,37.8,37.91,37.8,37.89,370300.0,31.7883,31.8808,31.7883,31.864,370300.0
2014-01-02 10:50:00,37.89,37.95,37.84,37.94,352900.0,31.864,31.9145,31.822,31.9061,352900.0
2014-01-02 11:00:00,37.94,38.0,37.92,37.98,333300.0,31.9061,31.9565,31.8892,31.9397,333300.0
2014-01-02 11:10:00,37.98,38.0,37.94,37.99,256700.0,31.9397,31.9565,31.9061,31.9481,256700.0
2014-01-02 11:20:00,37.99,38.02,37.98,38.0,811800.0,31.9481,31.9733,31.9397,31.9565,811800.0
2014-01-02 11:30:00,38.01,38.01,37.91,37.99,454700.0,31.9649,31.9649,31.8808,31.9481,454700.0
2014-01-02 11:40:00,37.99,38.02,37.91,37.92,311000.0,31.9481,31.9733,31.8808,31.8892,311000.0
2014-01-02 11:50:00,37.91,37.92,37.86,37.9,248000.0,31.8808,31.8892,31.8388,31.8724,248000.0
2014-01-02 12:00:00,37.91,37.95,37.9,37.94,202900.0,31.8808,31.9145,31.8724,31.9061,202900.0
2014-01-02 12:10:00,37.94,37.97,37.9,37.92,185800.0,31.9061,31.9313,31.8724,31.8892,185800.0
2014-01-02 12:20:00,37.92,37.93,37.85,37.86,250900.0,31.8892,31.8976,31.8304,31.8388,250900.0
2014-01-02 12:30:00,37.87,37.9,37.85,37.87,199300.0,31.8472,31.8724,31.8304,31.8472,199300.0
2014-01-02 12:40:00,37.87,37.89,37.84,37.87,163500.0,31.8472,31.864,31.822,31.8472,163500.0
2014-01-02 12:50:00,37.87,37.89,37.82,37.89,189000.0,31.8472,31.864,31.8051,31.864,189000.0
2014-01-02 13:00:00,37.89,37.9,37.79,37.8,295400.0,31.864,31.8724,31.7799,31.7883,295400.0
2014-01-02 13:10:00,37.8,37.83,37.78,37.81,189100.0,31.7883,31.8135,31.7715,31.7967,189100.0
2014-01-02 13:20:00,37.81,37.87,37.8,37.86,197000.0,31.7967,31.8472,31.7883,31.8388,197000.0
2014-01-02 13:30:00,37.86,37.89,37.83,37.86,205000.0,31.8388,31.864,31.8135,31.8388,205000.0
2014-01-02 13:40:00,37.86,37.94,37.85,37.92,182300.0,31.8388,31.9061,31.8304,31.8892,182300.0
2014-01-02 13:50:00,37.93,37.94,37.89,37.91,236500.0,31.8976,31.9061,31.864,31.8808,236500.0
2014-01-02 14:00:00,37.91,37.94,37.89,37.91,287300.0,31.8808,31.9061,31.864,31.8808,287300.0
2014-01-02 14:10:00,37.9,37.93,37.84,37.85,350700.0,31.8724,31.8976,31.822,31.8304,350700.0
2014-01-02 14:20:00,37.85,37.91,37.84,37.9,280100.0,31.8304,31.8808,31.822,31.8724,280100.0
2014-01-02 14:30:00,37.9,37.96,37.9,37.95,251100.0,31.8724,31.9229,31.8724,31.9145,251100.0
2014-01-02 14:40:00,37.94,38.0,37.94,37.99,292000.0,31.9061,31.9565,31.9061,31.9481,292000.0
2014-01-02 14:50:00,37.99,38.0,37.91,37.94,496900.0,31.9481,31.9565,31.8808,31.9061,496900.0
2014-01-02 15:00:00,37.93,37.98,37.93,37.95,451300.0,31.8976,31.9397,31.8976,31.9145,451300.0
2014-01-02 15:10:00,37.95,38.0,37.94,37.98,332100.0,31.9145,31.9565,31.9061,31.9397,332100.0
2014-01-02 15:20:00,37.98,37.99,37.93,37.93,353900.0,31.9397,31.9481,31.8976,31.8976,353900.0
2014-01-02 15:30:00,37.93,37.95,37.89,37.9,418100.0,31.8976,31.9145,31.864,31.8724,418100.0
2014-01-02 15:40:00,37.9,37.92,37.86,37.88,702500.0,31.8724,31.8892,31.8388,31.8556,702500.0
2014-01-02 15:50:00,37.89,37.9,37.83,37.85,986600.0,31.864,31.8724,31.8135,31.8304,986600.0
2014-01-03 09:30:00,37.65,37.86,37.56,37.84,655200.0,31.7632,31.9403,31.6872,31.9235,655200.0
2014-01-03 09:40:00,37.84,37.85,37.66,37.69,671800.0,31.9235,31.9319,31.7716,31.7969,671800.0
2014-01-03 09:50:00,37.69,37.74,37.65,37.68,231200.0,31.7969,31.8391,31.7632,31.7885,231200.0
2014-01-03 10:00:00,37.69,37.77,37.69,37.76,212400.0,31.7969,31.8644,31.7969,31.856,212400.0
2014-01-03 10:10:00,37.76,37.8,37.72,37.73,385000.0,31.856,31.8897,31.8222,31.8307,385000.0
2014-01-03 10:20:00,37.73,37.74,37.59,37.68,634200.0,31.8307,31.8391,31.7125,31.7885,634200.0
2014-01-03 10:30:00,37.68,37.7,37.65,37.68,209400.0,31.7885,31.8053,31.7632,31.7885,209400.0
2014-01-03 10:40:00,37.68,37.7,37.61,37.62,282600.0,31.7885,31.8053,31.7294,31.7379,282600.0
2014-01-03 10:50:00,37.62,37.65,37.61,37.64,357600.0,31.7379,31.7632,31.7294,31.7547,357600.0
2014-01-03 11:00:00,37.65,37.67,37.61,37.66,302400.0,31.7632,31.78,31.7294,31.7716,302400.0
2014-01-03 11:10:00,37.66,37.67,37.61,37.64,272200.0,31.7716,31.78,31.7294,31.7547,272200.0
2014-01-03 11:20:00,37.65,37.65,37.57,37.57,266000.0,31.7632,31.7632,31.6957,31.6957,266000.0
2014-01-03 11:30:00,37.58,37.66,37.58,37.66,185300.0,31.7041,31.7716,31.7041,31.7716,185300.0
2014-01-03 11:40:00,37.66,37.67,37.64,37.64,191500.0,31.7716,31.78,31.7547,31.7547,191500.0
2014-01-03 11:50:00,37.64,37.65,37.61,37.64,231700.0,31.7547,31.7632,31.7294,31.7547,231700.0
2014-01-03 12:00:00,37.64,37.69,37.63,37.68,166800.0,31.7547,31.7969,31.7463,31.7885,166800.0
2014-01-03 12:10:00,37.69,37.72,37.68,37.7,162600.0,31.7969,31.8222,31.7885,31.8053,162600.0
2014-01-03 12:20:00,37.7,37.72,37.69,37.71,177200.0,31.8053,31.8222,31.7969,31.8138,177200.0
2014-01-03 12:30:00,37.71,37.77,37.7,37.77,202000.0,31.8138,31.8644,31.8053,31.8644,202000.0
2014-01-03 12:40:00,37.77,37.79,37.75,37.78,116400.0,31.8644,31.8813,31.8475,31.8728,116400.0
2014-01-03 12:50:00,37.77,37.79,37.76,37.76,169500.0,31.8644,31.8813,31.856,31.856,169500.0
2014-01-03 13:00:00,37.77,37.77,37.71,37.72,244800.0,31.8644,31.8644,31.8138,31.8222,244800.0
2014-01-03 13:10:00,37.72,37.72,37.69,37.72,226900.0,31.8222,31.8222,31.7969,31.8222,226900.0
2014-01-03 13:20:00,37.72,37.75,37.69,37.69,131500.0,31.8222,31.8475,31.7969,31.7969,131500.0
2014-01-03 13:30:00,37.7,37.7,37.64,37.66,127200.0,31.8053,31.8053,31.7547,31.7716,127200.0
2014-01-03 13:40:00,37.67,37.68,37.64,37.64,128300.0,31.78,31.7885,31.7547,31.7547,128300.0
2014-01-03 13:50:00,37.65,37.68,37.64,37.65,161000.0,31.7632,31.7885,31.7547,31.7632,161000.0
2014-01-03 14:00:00,37.66,37.68,37.61,37.62,216700.0,31.7716,31.7885,31.7294,31.7379,216700.0
2014-01-03 14:10:00,37.62,37.63,37.58,37.58,296400.0,31.7379,31.7463,31.7041,31.7041,296400.0
2014-01-03 14:20:00,37.58,37.6,37.56,37.59,191200.0,31.7041,31.721,31.6872,31.7125,191200.0
2014-01-03 14:30:00,37.6,37.6,37.57,37.59,149100.0,31.721,31.721,31.6957,31.7125,149100.0
2014-01-03 14:40:00,37.6,37.67,37.59,37.66,219900.0,31.721,31.78,31.7125,31.7716,219900.0
2014-01-03 14:50:00,37.67,37.68,37.63,37.64,272400.0,31.78,31.7885,31.7463,31.7547,272400.0
2014-01-03 15:00:00,37.65,37.67,37.64,37.66,163800.0,31.7632,31.78,31.7547,31.7716,163800.0
2014-01-03 15:10:00,37.66,37.73,37.66,37.7,438500.0,31.7716,31.8307,31.7716,31.8053,438500.0
2014-01-03 15:20:00,37.7,37.71,37.67,37.69,373700.0,31.8053,31.8138,31.78,31.7969,373700.0
2014-01-03 15:30:00,37.7,37.72,37.68,37.69,278900.0,31.8053,31.8222,31.7885,31.7969,278900.0
2014-01-03 15:40:00,37.69,37.7,37.63,37.65,706500.0,31.7969,31.8053,31.7463,31.7632,706500.0
2014-01-03 15:50:00,37.66,37.66,37.6,37.61,699000.0,31.7716,31.7716,31.721,31.7294,699000.0
2014-01-06 09:30:00,37.64,37.68,37.56,37.64,1082700.0,31.7547,31.7885,31.6872,31.7547,1082700.0
2014-01-06 09:40:00,37.65,37.65,37.53,37.57,279000.0,31.7632,31.7632,31.6619,31.6957,279000.0
2014-01-06 09:50:00,37.57,37.67,37.55,37.66,569600.0,31.6957,31.78,31.6788,31.7716,569600.0
2014-01-06 10:00:00,37.66,37.68,37.6,37.63,549600.0,31.7716,31.7885,31.721,31.7463,549600.0
2014-01-06 10:10:00,37.63,37.7,37.6,37.69,332700.0,31.7463,31.8053,31.721,31.7969,332700.0
2014-01-06 10:20:00,37.69,37.8,37.69,37.79,693200.0,31.7969,31.8897,31.7969,31.8813,693200.0
2014-01-06 10:30:00,37.79,37.8,37.72,37.72,362800.0,31.8813,31.8897,31.8222,31.8222,362800.0
2014-01-06 10:40:00,37.72,37.75,37.67,37.72,451900.0,31.8222,31.8475,31.78,31.8222,451900.0
2014-01-06 10:50:00,37.72,37.76,37.58,37.58,408100.0,31.8222,31.856,31.7041,31.7041,408100.0
2014-01-06 11:00:00,37.59,37.64,37.57,37.59,301900.0,31.7125,31.7547,31.6957,31.7125,301900.0
2014-01-06 11:10:00,37.6,37.6,37.48,37.52,341900.0,31.721,31.721,31.6197,31.6535,341900.0
2014-01-06 11:20:00,37.51,37.58,37.5,37.52,435400.0,31.6451,31.7041,31.6366,31.6535,435400.0
2014-01-06 11:30:00,37.53,37.54,37.5,37.53,198200.0,31.6619,31.6704,31.6366,31.6619,198200.0
2014-01-06 11:40:00,37.54,37.59,37.53,37.58,266800.0,31.6704,31.7125,31.6619,31.7041,266800.0
2014-01-06 11:50:00,37.58,37.61,37.57,37.6,297300.0,31.7041,31.7294,31.6957,31.721,297300.0
2014-01-06 12:00:00,37.61,37.62,37.56,37.57,249500.0,31.7294,31.7379,31.6872,31.6957,249500.0
2014-01-06 12:10:00,37.56,37.6,37.54,37.56,215100.0,31.6872,31.721,31.6704,31.6872,215100.0
2014-01-06 12:20:00,37.56,37.57,37.5,37.5,286600.0,31.6872,31.6957,31.6366,31.6366,286600.0
2014-01-06 12:30:00,37.5,37.52,37.48,37.5,300700.0,31.6366,31.6535,31.6197,31.6366,300700.0
2014-01-06 12:40:00,37.49,37.5,37.41,37.45,340500.0,31.6282,31.6366,31.5607,31.5944,340500.0
2014-01-06 12:50:00,37.46,37.52,37.45,37.52,162800.0,31.6029,31.6535,31.5944,31.6535,162800.0
2014-01-06 13:00:00,37.52,37.65,37.5,37.61,379200.0,31.6535,31.7632,31.6366,31.7294,379200.0
2014-01-06 13:10:00,37.62,37.64,37.57,37.64,140600.0,31.7379,31.7547,31.6957,31.7547,140600.0
2014-01-06 13:20:00,37.63,37.66,37.6,37.65,201900.0,31.7463,31.7716,31.721,31.7632,201900.0
2014-01-06 13:30:00,37.65,37.66,37.58,37.62,197800.0,31.7632,31.7716,31.7041,31.7379,197800.0
2014-01-06 13:40:00,37.62,37.62,37.59,37.61,104700.0,31.7379,31.7379,31.7125,31.7294,104700.0
2014-01-06 13:50:00,37.62,37.72,37.61,37.69,290400.0,31.7379,31.8222,31.7294,31.7969,290400.0
2014-01-06 14:00:00,37.69,37.71,37.63,37.66,124700.0,31.7969,31.8138,31.7463,31.7716,124700.0
2014-01-06 14:10:00,37.66,37.69,37.63,37.64,144100.0,31.7716,31.7969,31.7463,31.7547,144100.0
2014-01-06 14:20:00,37.64,37.69,37.63,37.67,156200.0,31.7547,31.7969,31.7463,31.78,156200.0
2014-01-06 14:30:00,37.66,37.73,37.66,37.72,153700.0,31.7716,31.8307,31.7716,31.8222,153700.0
2014-01-06 14:40:00,37.72,37.76,37.67,37.69,253000.0,31.8222,31.856,31.78,31.7969,253000.0
2014-01-06 14:50:00,37.7,37.71,37.67,37.69,205600.0,31.8053,31.8138,31.78,31.7969,205600.0
2014-01-06 15:00:00,37.69,37.7,37.65,37.66,234500.0,31.7969,31.8053,31.7632,31.7716,234500.0
2014-01-06 15:10:00,37.65,37.68,37.64,37.65,245100.0,31.7632,31.7885,31.7547,31.7632,245100.0
2014-01-06 15:20:00,37.66,37.67,37.61,37.61,260000.0,31.7716,31.78,31.7294,31.7294,260000.0
2014-01-06 15:30:00,37.62,37.62,37.52,37.52,399700.0,31.7379,31.7379,31.6535,31.6535,399700.0
2014-01-06 15:40:00,37.53,37.53,37.46,37.5,941500.0,31.6619,31.6619,31.6029,31.6366,941500.0
2014-01-06 15:50:00,37.5,37.54,37.46,37.46,918700.0,31.6366,31.6704,31.6029,31.6029,918700.0
2014-01-07 09:30:00,37.66,37.67,37.5,37.66,742300.0,31.7716,31.78,31.6366,31.7716,742300.0
2014-01-07 09:40:00,37.65,37.69,37.62,37.63,494900.0,31.7632,31.7969,31.7379,31.7463,494900.0
2014-01-07 09:50:00,37.63,37.64,37.54,37.55,323200.0,31.7463,31.7547,31.6704,31.6788,323200.0
2014-01-07 10:00:00,37.56,37.64,37.52,37.64,501700.0,31.6872,31.7547,31.6535,31.7547,501700.0
2014-01-07 10:10:00,37.64,37.74,37.64,37.73,411700.0,31.7547,31.8391,31.7547,31.8307,411700.0
2014-01-07 10:20:00,37.73,37.74,37.62,37.66,412300.0,31.8307,31.8391,31.7379,31.7716,412300.0
2014-01-07 10:30:00,37.66,37.68,37.63,37.64,234600.0,31.7716,31.7885,31.7463,31.7547,234600.0
2014-01-07 10:40:00,37.64,37.69,37.63,37.65,329400.0,31.7547,31.7969,31.7463,31.7632,329400.0
2014-01-07 10:50:00,37.65,37.69,37.58,37.62,366400.0,31.7632,31.7969,31.7041,31.7379,366400.0
2014-01-07 11:00:00,37.62,37.67,37.6,37.65,278000.0,31.7379,31.78,31.721,31.7632,278000.0
2014-01-07 11:10:00,37.65,37.68,37.6,37.68,281700.0,31.7632,31.7885,31.721,31.7885,281700.0
2014-01-07 11:20:00,37.69,37.72,37.67,37.72,235300.0,31.7969,31.8222,31.78,31.8222,235300.0
2014-01-07 11:30:00,37.72,37.75,37.7,37.73,197100.0,31.8222,31.8475,31.8053,31.8307,197100.0
2014-01-07 11:40:00,37.73,37.74,37.68,37.69,251100.0,31.8307,31.8391,31.7885,31.7969,251100.0
2014-01-07 11:50:00,37.69,37.7,37.63,37.65,193600.0,31.7969,31.8053,31.7463,31.7632,193600.0
2014-01-07 12:00:00,37.65,37.68,37.62,37.67,250600.0,31.7632,31.7885,31.7379,31.78,250600.0
2014-01-07 12:10:00,37.68,37.68,37.62,37.68,1062100.0,31.7885,31.7885,31.7379,31.7885,1062100.0
2014-01-07 12:20:00,37.68,37.72,37.68,37.72,215200.0,31.7885,31.8222,31.7885,31.8222,215200.0
2014-01-07 12:30:00,37.72,37.76,37.71,37.75,296500.0,31.8222,31.856,31.8138,31.8475,296500.0
2014-01-07 12:40:00,37.74,37.8,37.74,37.79,318800.0,31.8391,31.8897,31.8391,31.8813,318800.0
2014-01-07 12:50:00,37.79,37.84,37.79,37.82,336300.0,31.8813,31.9235,31.8813,31.9066,336300.0
2014-01-07 13:00:00,37.82,37.82,37.78,37.78,215600.0,31.9066,31.9066,31.8728,31.8728,215600.0
2014-01-07 13:10:00,37.78,37.79,37.75,37.76,216800.0,31.8728,31.8813,31.8475,31.856,216800.0
2014-01-07 13:20:00,37.76,37.84,37.75,37.84,267000.0,31.856,31.9235,31.8475,31.9235,267000.0
2014-01-07 13:30:00,37.84,37.87,37.82,37.85,538700.0,31.9235,31.9488,31.9066,31.9319,538700.0
2014-01-07 13:40:00,37.85,37.86,37.78,37.78,360200.0,31.9319,31.9403,31.8728,31.8728,360200.0
2014-01-07 13:50:00,37.78,37.81,37.76,37.76,204400.0,31.8728,31.8982,31.856,31.856,204400.0
2014-01-07 14:00:00,37.76,37.82,37.74,37.82,476000.0,31.856,31.9066,31.8391,31.9066,476000.0
2014-01-07 14:10:00,37.81,37.82,37.76,37.77,319400.0,31.8982,31.9066,31.856,31.8644,319400.0
2014-01-07 14:20:00,37.76,37.81,37.74,37.79,231500.0,31.856,31.8982,31.8391,31.8813,231500.0
2014-01-07 14:30:00,37.79,37.83,37.78,37.8,303100.0,31.8813,31.915,31.8728,31.8897,303100.0
2014-01-07 14:40:00,37.8,37.84,37.77,37.79,393000.0,31.8897,31.9235,31.8644,31.8813,393000.0
2014-01-07 14:50:00,37.78,37.81,37.78,37.8,220900.0,31.8728,31.8982,31.8728,31.8897,220900.0
2014-01-07 15:00:00,37.79,37.85,37.79,37.84,340400.0,31.8813,31.9319,31.8813,31.9235,340400.0
2014-01-07 15:10:00,37.84,37.86,37.82,37.86,327100.0,31.9235,31.9403,31.9066,31.9403,327100.0
2014-01-07 15:20:00,37.86,37.87,37.84,37.84,333000.0,31.9403,31.9488,31.9235,31.9235,333000.0
2014-01-07 15:30:00,37.84,37.88,37.84,37.87,548000.0,31.9235,31.9572,31.9235,31.9488,548000.0
2014-01-07 15:40:00,37.88,37.93,37.85,37.85,726500.0,31.9572,31.9994,31.9319,31.9319,726500.0
2014-01-07 15:50:00,37.85,37.89,37.82,37.83,1239900.0,31.9319,31.9656,31.9066,31.915,1239900.0
2014-01-08 09:30:00,37.8,37.82,37.67,37.82,800700.0,31.8897,31.9066,31.78,31.9066,800700.0
2014-01-08 09:40:00,37.83,37.84,37.7,37.71,367200.0,31.915,31.9235,31.8053,31.8138,367200.0
2014-01-08 09:50:00,37.71,37.81,37.68,37.8,362200.0,31.8138,31.8982,31.7885,31.8897,362200.0
2014-01-08 10:00:00,37.8,37.8,37.72,37.72,290500.0,31.8897,31.8897,31.8222,31.8222,290500.0
2014-01-08 10:10:00,37.73,37.73,37.65,37.7,318800.0,31.8307,31.8307,31.7632,31.8053,318800.0
2014-01-08 10:20:00,37.7,37.77,37.67,37.67,577300.0,31.8053,31.8644,31.78,31.78,577300.0
2014-01-08 10:30:00,37.68,37.81,37.68,37.75,467800.0,31.7885,31.8982,31.7885,31.8475,467800.0
2014-01-08 10:40:00,37.75,37.77,37.73,37.77,576700.0,31.8475,31.8644,31.8307,31.8644,576700.0
2014-01-08 10:50:00,37.77,37.88,37.77,37.86,354800.0,31.8644,31.9572,31.8644,31.9403,354800.0
2014-01-08 11:00:00,37.86,37.91,37.86,37.88,352200.0,31.9403,31.9825,31.9403,31.9572,352200.0
2014-01-08 11:10:00,37.88,37.9,37.79,37.8,190200.0,31.9572,31.9741,31.8813,31.8897,190200.0
2014-01-08 11:20:00,37.8,37.86,37.8,37.85,205300.0,31.8897,31.9403,31.8897,31.9319,205300.0
2014-01-08 11:30:00,37.85,37.85,37.76,37.77,242400.0,31.9319,31.9319,31.856,31.8644,242400.0
2014-01-08 11:40:00,37.78,37.79,37.72,37.72,288800.0,31.8728,31.8813,31.8222,31.8222,288800.0
2014-01-08 11:50:00,37.72,37.74,37.68,37.72,190100.0,31.8222,31.8391,31.7885,31.8222,190100.0
2014-01-08 12:00:00,37.72,37.75,37.71,37.72,147900.0,31.8222,31.8475,31.8138,31.8222,147900.0
2014-01-08 12:10:00,37.73,37.74,37.69,37.69,158400.0,31.8307,31.8391,31.7969,31.7969,158400.0
2014-01-08 12:20:00,37.69,37.73,37.69,37.7,133700.0,31.7969,31.8307,31.7969,31.8053,133700.0
2014-01-08 12:30:00,37.71,37.72,37.67,37.7,211000.0,31.8138,31.8222,31.78,31.8053,211000.0
2014-01-08 12:40:00,37.7,37.76,37.69,37.73,266400.0,31.8053,31.856,31.7969,31.8307,266400.0
2014-01-08 12:50:00,37.73,37.76,37.7,37.7,181400.0,31.8307,31.856,31.8053,31.8053,181400.0
2014-01-08 13:00:00,37.7,37.75,37.68,37.75,257300.0,31.8053,31.8475,31.7885,31.8475,257300.0
2014-01-08 13:10:00,37.75,37.8,37.72,37.74,237200.0,31.8475,31.8897,31.8222,31.8391,237200.0
2014-01-08 13:20:00,37.74,37.81,37.73,37.8,340300.0,31.8391,31.8982,31.8307,31.8897,340300.0
2014-01-08 13:30:00,37.79,37.81,37.78,37.79,255700.0,31.8813,31.8982,31.8728,31.8813,255700.0
2014-01-08 13:40:00,37.79,37.81,37.75,37.76,162100.0,31.8813,31.8982,31.8475,31.856,162100.0
2014-01-08 13:50:00,37.77,37.8,37.76,37.8,176300.0,31.8644,31.8897,31.856,31.8897,176300.0
2014-01-08 14:00:00,37.8,37.83,37.76,37.76,430700.0,31.8897,31.915,31.856,31.856,430700.0
2014-01-08 14:10:00,37.75,37.79,37.73,37.77,354600.0,31.8475,31.8813,31.8307,31.8644,354600.0
2014-01-08 14:20:00,37.77,37.82,37.77,37.81,385000.0,31.8644,31.9066,31.8644,31.8982,385000.0
2014-01-08 14:30:00,37.81,37.81,37.76,37.78,269200.0,31.8982,31.8982,31.856,31.8728,269200.0
2014-01-08 14:40:00,37.78,37.8,37.75,37.75,215400.0,31.8728,31.8897,31.8475,31.8475,215400.0
2014-01-08 14:50:00,37.76,37.77,37.7,37.73,254600.0,31.856,31.8644,31.8053,31.8307,254600.0
2014-01-08 15:00:00,37.73,37.76,37.71,37.72,217400.0,31.8307,31.856,31.8138,31.8222,217400.0
2014-01-08 15:10:00,37.73,37.73,37.64,37.64,280200.0,31.8307,31.8307,31.7547,31.7547,280200.0
2014-01-08 15:20:00,37.65,37.65,37.56,37.56,604100.0,31.7632,31.7632,31.6872,31.6872,604100.0
2014-01-08 15:30:00,37.57,37.65,37.56,37.64,445900.0,31.6957,31.7632,31.6872,31.7547,445900.0
2014-01-08 15:40:00,37.65,37.69,37.59,37.69,554000.0,31.7632,31.7969,31.7125,31.7969,554000.0
2014-01-08 15:50:00,37.69,37.71,37.62,37.7,1517000.0,31.7969,31.8138,31.7379,31.8053,1517000.0
2014-01-09 09:30:00,37.85,37.85,37.51,37.54,793700.0,31.9319,31.9319,31.6451,31.6704,793700.0
2014-01-09 09:40:00,37.54,37.57,37.5,37.53,361700.0,31.6704,31.6957,31.6366,31.6619,361700.0
2014-01-09 09:50:00,37.54,37.65,37.48,37.65,491400.0,31.6704,31.7632,31.6197,31.7632,491400.0
2014-01-09 10:00:00,37.65,37.66,37.46,37.52,557200.0,31.7632,31.7716,31.6029,31.6535,557200.0
2014-01-09 10:10:00,37.52,37.57,37.48,37.57,374600.0,31.6535,31.6957,31.6197,31.6957,374600.0
2014-01-09 10:20:00,37.57,37.59,37.48,37.57,309600.0,31.6957,31.7125,31.6197,31.6957,309600.0
2014-01-09 10:30:00,37.57,37.64,37.51,37.63,511700.0,31.6957,31.7547,31.6451,31.7463,511700.0
2014-01-09 10:40:00,37.62,37.65,37.52,37.57,428400.0,31.7379,31.7632,31.6535,31.6957,428400.0
2014-01-09 10:50:00,37.57,37.62,37.53,37.62,762800.0,31.6957,31.7379,31.6619,31.7379,762800.0
2014-01-09 11:00:00,37.62,37.62,37.53,37.54,517200.0,31.7379,31.7379,31.6619,31.6704,517200.0
2014-01-09 11:10:00,37.54,37.59,37.52,37.59,347300.0,31.6704,31.7125,31.6535,31.7125,347300.0
2014-01-09 11:20:00,37.59,37.63,37.58,37.63,254400.0,31.7125,31.7463,31.7041,31.7463,254400.0
2014-01-09 11:30:00,37.63,37.65,37.57,37.63,243300.0,31.7463,31.7632,31.6957,31.7463,243300.0
2014-01-09 11:40:00,37.64,37.65,37.59,37.59,149600.0,31.7547,31.7632,31.7125,31.7125,149600.0
2014-01-09 11:50:00,37.59,37.61,37.55,37.58,148500.0,31.7125,31.7294,31.6788,31.7041,148500.0
2014-01-09 12:00:00,37.58,37.59,37.54,37.55,161500.0,31.7041,31.7125,31.6704,31.6788,161500.0
2014-01-09 12:10:00,37.55,37.55,37.51,37.51,132500.0,31.6788,31.6788,31.6451,31.6451,132500.0
2014-01-09 12:20:00,37.52,37.54,37.49,37.52,203400.0,31.6535,31.6704,31.6282,31.6535,203400.0
2014-01-09 12:30:00,37.53,37.6,37.52,37.59,234700.0,31.6619,31.721,31.6535,31.7125,234700.0
2014-01-09 12:40:00,37.59,37.6,37.56,37.59,184300.0,31.7125,31.721,31.6872,31.7125,184300.0
2014-01-09 12:50:00,37.59,37.65,37.58,37.64,231600.0,31.7125,31.7632,31.7041,31.7547,231600.0
2014-01-09 13:00:00,37.65,37.66,37.61,37.64,306500.0,31.7632,31.7716,31.7294,31.7547,306500.0
2014-01-09 13:10:00,37.65,37.65,37.62,37.64,181500.0,31.7632,31.7632,31.7379,31.7547,181500.0
2014-01-09 13:20:00,37.65,37.68,37.62,37.66,194500.0,31.7632,31.7885,31.7379,31.7716,194500.0
2014-01-09 13:30:00,37.66,37.68,37.64,37.66,232600.0,31.7716,31.7885,31.7547,31.7716,232600.0
2014-01-09 13:40:00,37.66,37.68,37.65,37.67,185000.0,31.7716,31.7885,31.7632,31.78,185000.0
2014-01-09 13:50:00,37.67,37.68,37.65,37.65,276200.0,31.78,31.7885,31.7632,31.7632,276200.0
2014-01-09 14:00:00,37.65,37.67,37.59,37.61,166700.0,31.7632,31.78,31.7125,31.7294,166700.0
2014-01-09 14:10:00,37.61,37.66,37.59,37.6,144900.0,31.7294,31.7716,31.7125,31.721,144900.0
2014-01-09 14:20:00,37.6,37.65,37.58,37.64,215500.0,31.721,31.7632,31.7041,31.7547,215500.0
2014-01-09 14:30:00,37.65,37.65,37.6,37.64,179100.0,31.7632,31.7632,31.721,31.7547,179100.0
2014-01-09 14:40:00,37.63,37.69,37.62,37.65,216600.0,31.7463,31.7969,31.7379,31.7632,216600.0
2014-01-09 14:50:00,37.64,37.69,37.64,37.67,193500.0,31.7547,31.7969,31.7547,31.78,193500.0
2014-01-09 15:00:00,37.67,37.71,37.67,37.7,225300.0,31.78,31.8138,31.78,31.8053,225300.0
2014-01-09 15:10:00,37.71,37.77,37.69,37.74,394300.0,31.8138,31.8644,31.7969,31.8391,394300.0
2014-01-09 15:20:00,37.74,37.78,37.74,37.76,334100.0,31.8391,31.8728,31.8391,31.856,334100.0
2014-01-09 15:30:00,37.77,37.77,37.67,37.71,336900.0,31.8644,31.8644,31.78,31.8138,336900.0
2014-01-09 15:40:00,37.71,37.75,37.68,37.71,496000.0,31.8138,31.8475,31.7885,31.8138,496000.0
2014-01-09 15:50:00,37.71,37.71,37.63,37.66,657800.0,31.8138,31.8138,31.7463,31.7716,657800.0
2014-01-10 09:30:00,37.75,37.83,37.69,37.81,589300.0,31.8475,31.915,31.7969,31.8982,589300.0
2014-01-10 09:40:00,37.81,37.84,37.75,37.77,200200.0,31.8982,31.9235,31.8475,31.8644,200200.0
2014-01-10 09:50:00,37.77,37.83,37.66,37.7,349900.0,31.8644,31.915,31.7716,31.8053,349900.0
2014-01-10 10:00:00,37.69,37.7,37.59,37.68,369200.0,31.7969,31.8053,31.7125,31.7885,369200.0
2014-01-10 10:10:00,37.68,37.7,37.62,37.7,346800.0,31.7885,31.8053,31.7379,31.8053,346800.0
2014-01-10 10:20:00,37.7,37.79,37.67,37.74,356100.0,31.8053,31.8813,31.78,31.8391,356100.0
2014-01-10 10:30:00,37.73,37.73,37.61,37.62,296400.0,31.8307,31.8307,31.7294,31.7379,296400.0
2014-01-10 10:40:00,37.62,37.7,37.6,37.7,425800.0,31.7379,31.8053,31.721,31.8053,425800.0
2014-01-10 10:50:00,37.7,37.74,37.68,37.7,372600.0,31.8053,31.8391,31.7885,31.8053,372600.0
2014-01-10 11:00:00,37.7,37.75,37.69,37.73,314200.0,31.8053,31.8475,31.7969,31.8307,314200.0
2014-01-10 11:10:00,37.73,37.77,37.71,37.77,159900.0,31.8307,31.8644,31.8138,31.8644,159900.0
2014-01-10 11:20:00,37.76,37.86,37.74,37.85,599200.0,31.856,31.9403,31.8391,31.9319,599200.0
2014-01-10 11:30:00,37.85,37.85,37.71,37.78,387300.0,31.9319,31.9319,31.8138,31.8728,387300.0
2014-01-10 11:40:00,37.77,37.84,37.75,37.82,294100.0,31.8644,31.9235,31.8475,31.9066,294100.0
2014-01-10 11:50:00,37.82,37.83,37.78,37.8,127300.0,31.9066,31.915,31.8728,31.8897,127300.0
2014-01-10 12:00:00,37.79,37.84,37.77,37.84,202900.0,31.8813,31.9235,31.8644,31.9235,202900.0
2014-01-10 12:10:00,37.84,37.9,37.82,37.9,267600.0,31.9235,31.9741,31.9066,31.9741,267600.0
2014-01-10 12:20:00,37.89,37.95,37.89,37.92,487900.0,31.9656,32.0163,31.9656,31.991,487900.0
2014-01-10 12:30:00,37.92,37.99,37.91,37.98,280400.0,31.991,32.05,31.9825,32.0416,280400.0
2014-01-10 12:40:00,37.98,38.03,37.98,38.01,741800.0,32.0416,32.0838,32.0416,32.0669,741800.0
2014-01-10 12:50:00,38.01,38.03,37.94,37.97,227000.0,32.0669,32.0838,32.0078,32.0331,227000.0
2014-01-10 13:00:00,37.96,38.01,37.96,37.98,308900.0,32.0247,32.0669,32.0247,32.0416,308900.0
2014-01-10 13:10:00,37.98,38.02,37.97,37.98,194200.0,32.0416,32.0753,32.0331,32.0416,194200.0
2014-01-10 13:20:00,37.97,37.98,37.91,37.91,178200.0,32.0331,32.0416,31.9825,31.9825,178200.0
2014-01-10 13:30:00,37.91,37.93,37.9,37.92,117800.0,31.9825,31.9994,31.9741,31.991,117800.0
2014-01-10 13:40:00,37.93,37.95,37.9,37.91,126900.0,31.9994,32.0163,31.9741,31.9825,126900.0
2014-01-10 13:50:00,37.9,37.91,37.8,37.82,293200.0,31.9741,31.9825,31.8897,31.9066,293200.0
2014-01-10 14:00:00,37.81,37.85,37.8,37.84,233900.0,31.8982,31.9319,31.8897,31.9235,233900.0
2014-01-10 14:10:00,37.84,37.85,37.8,37.84,122000.0,31.9235,31.9319,31.8897,31.9235,122000.0
2014-01-10 14:20:00,37.84,37.88,37.83,37.84,143200.0,31.9235,31.9572,31.915,31.9235,143200.0
2014-01-10 14:30:00,37.84,37.85,37.82,37.85,117200.0,31.9235,31.9319,31.9066,31.9319,117200.0
2014-01-10 14:40:00,37.85,37.91,37.84,37.88,214900.0,31.9319,31.9825,31.9235,31.9572,214900.0
2014-01-10 14:50:00,37.88,37.94,37.87,37.92,486100.0,31.9572,32.0078,31.9488,31.991,486100.0
2014-01-10 15:00:00,37.93,38.01,37.93,38.01,496500.0,31.9994,32.0669,31.9994,32.0669,496500.0
2014-01-10 15:10:00,38.01,38.1,38.0,38.08,600100.0,32.0669,32.1428,32.0584,32.1259,600100.0
2014-01-10 15:20:00,38.08,38.1,38.07,38.09,398900.0,32.1259,32.1428,32.1175,32.1344,398900.0
2014-01-10 15:30:00,38.09,38.14,38.07,38.11,561800.0,32.1344,32.1766,32.1175,32.1512,561800.0
2014-01-10 15:40:00,38.1,38.14,37.99,38.01,572100.0,32.1428,32.1766,32.05,32.0669,572100.0
2014-01-10 15:50:00,38.0,38.12,37.99,38.11,1200400.0,32.0584,32.1597,32.05,32.1512,1200400.0
2014-01-13 09:30:00,37.95,38.18,37.89,38.11,854500.0,32.0163,32.2103,31.9656,32.1512,854500.0
2014-01-13 09:40:00,38.11,38.17,38.04,38.14,391400.0,32.1512,32.2019,32.0922,32.1766,391400.0
2014-01-13 09:50:00,38.14,38.14,38.03,38.07,497000.0,32.1766,32.1766,32.0838,32.1175,497000.0
2014-01-13 10:00:00,38.07,38.2,38.06,38.17,566300.0,32.1175,32.2272,32.1091,32.2019,566300.0
2014-01-13 10:10:00,38.18,38.18,38.12,38.15,307600.0,32.2103,32.2103,32.1597,32.185,307600.0
2014-01-13 10:20:00,38.16,38.19,38.1,38.13,728800.0,32.1934,32.2187,32.1428,32.1681,728800.0
2014-01-13 10:30:00,38.13,38.14,37.97,37.98,407100.0,32.1681,32.1766,32.0331,32.0416,407100.0
2014-01-13 10:40:00,37.99,38.0,37.9,37.92,242500.0,32.05,32.0584,31.9741,31.991,242500.0
2014-01-13 10:50:00,37.91,38.03,37.91,38.01,289000.0,31.9825,32.0838,31.9825,32.0669,289000.0
2014-01-13 11:00:00,38.0,38.02,37.98,38.01,453500.0,32.0584,32.0753,32.0416,32.0669,453500.0
2014-01-13 11:10:00,38.0,38.07,37.99,38.07,233400.0,32.0584,32.1175,32.05,32.1175,233400.0
2014-01-13 11:20:00,38.06,38.11,38.03,38.11,381900.0,32.1091,32.1512,32.0838,32.1512,381900.0
2014-01-13 11:30:00,38.1,38.12,38.04,38.08,669500.0,32.1428,32.1597,32.0922,32.1259,669500.0
2014-01-13 11:40:00,38.07,38.17,38.06,38.17,439100.0,32.1175,32.2019,32.1091,32.2019,439100.0
2014-01-13 11:50:00,38.16,38.19,38.15,38.19,224900.0,32.1934,32.2187,32.185,32.2187,224900.0
2014-01-13 12:00:00,38.19,38.19,38.12,38.16,377800.0,32.2187,32.2187,32.1597,32.1934,377800.0
2014-01-13 12:10:00,38.15,38.16,38.12,38.12,256900.0,32.185,32.1934,32.1597,32.1597,256900.0
2014-01-13 12:20:00,38.13,38.15,37.99,38.0,347200.0,32.1681,32.185,32.05,32.0584,347200.0
2014-01-13 12:30:00,38.0,38.0,37.93,38.0,242600.0,32.0584,32.0584,31.9994,32.0584,242600.0
2014-01-13 12:40:00,37.99,38.03,37.98,37.99,232500.0,32.05,32.0838,32.0416,32.05,232500.0
2014-01-13 12:50:00,38.0,38.06,37.98,38.01,351500.0,32.0584,32.1091,32.0416,32.0669,351500.0
2014-01-13 13:00:00,38.0,38.01,37.94,37.94,293900.0,32.0584,32.0669,32.0078,32.0078,293900.0
2014-01-13 13:10:00,37.93,37.97,37.88,37.9,368100.0,31.9994,32.0331,31.9572,31.9741,368100.0
2014-01-13 13:20:00,37.9,37.95,37.88,37.93,196500.0,31.9741,32.0163,31.9572,31.9994,196500.0
2014-01-13 13:30:00,37.93,37.93,37.89,37.9,184000.0,31.9994,31.9994,31.9656,31.9741,184000.0
2014-01-13 13:40:00,37.9,37.91,37.82,37.83,199600.0,31.9741,31.9825,31.9066,31.915,199600.0
2014-01-13 13:50:00,37.83,37.87,37.79,37.87,230900.0,31.915,31.9488,31.8813,31.9488,230900.0
2014-01-13 14:00:00,37.87,37.87,37.8,37.85,204800.0,31.9488,31.9488,31.8897,31.9319,204800.0
2014-01-13 14:10:00,37.85,37.94,37.84,37.85,581600.0,31.9319,32.0078,31.9235,31.9319,581600.0
2014-01-13 14:20:00,37.85,37.89,37.8,37.82,365100.0,31.9319,31.9656,31.8897,31.9066,365100.0
2014-01-13 14:30:00,37.82,37.85,37.79,37.83,257000.0,31.9066,31.9319,31.8813,31.915,257000.0
2014-01-13 14:40:00,37.82,37.87,37.8,37.84,430400.0,31.9066,31.9488,31.8897,31.9235,430400.0
2014-01-13 14:50:00,37.84,37.84,37.76,37.79,453900.0,31.9235,31.9235,31.856,31.8813,453900.0
2014-01-13 15:00:00,37.79,37.79,37.7,37.75,456800.0,31.8813,31.8813,31.8053,31.8475,456800.0
2014-01-13 15:10:00,37.75,37.88,37.75,37.88,488600.0,31.8475,31.9572,31.8475,31.9572,488600.0
2014-01-13 15:20:00,37.88,37.89,37.79,37.83,637300.0,31.9572,31.9656,31.8813,31.915,637300.0
2014-01-13 15:30:00,37.82,37.83,37.73,37.77,893800.0,31.9066,31.915,31.8307,31.8644,893800.0
2014-01-13 15:40:00,37.77,37.81,37.7,37.79,1107800.0,31.8644,31.8982,31.8053,31.8813,1107800.0
2014-01-13 15:50:00,37.79,37.83,37.72,37.75,1630800.0,31.8813,31.915,31.8222,31.8475,1630800.0
2014-01-14 09:30:00,37.78,37.89,37.74,37.79,689800.0,31.8728,31.9656,31.8391,31.8813,689800.0
2014-01-14 09:40:00,37.78,37.85,37.75,37.8,272100.0,31.8728,31.9319,31.8475,31.8897,272100.0
2014-01-14 09:50:00,37.8,37.81,37.71,37.76,287300.0,31.8897,31.8982,31.8138,31.856,287300.0
2014-01-14 10:00:00,37.76,37.88,37.76,37.87,311900.0,31.856,31.9572,31.856,31.9488,311900.0
2014-01-14 10:10:00,37.87,37.92,37.85,37.91,261300.0,31.9488,31.991,31.9319,31.9825,261300.0
2014-01-14 10:20:00,37.9,37.92,37.86,37.9,334900.0,31.9741,31.991,31.9403,31.9741,334900.0
2014-01-14 10:30:00,37.91,37.94,37.9,37.9,169000.0,31.9825,32.0078,31.9741,31.9741,169000.0
2014-01-14 10:40:00,37.91,38.0,37.9,38.0,716800.0,31.9825,32.0584,31.9741,32.0584,716800.0
2014-01-14 10:50:00,38.0,38.06,37.98,38.02,446900.0,32.0584,32.1091,32.0416,32.0753,446900.0
2014-01-14 11:00:00,38.02,38.06,38.02,38.04,250700.0,32.0753,32.1091,32.0753,32.0922,250700.0
2014-01-14 11:10:00,38.04,38.16,38.04,38.16,331900.0,32.0922,32.1934,32.0922,32.1934,331900.0
2014-01-14 11:20:00,38.16,38.17,38.1,38.12,272200.0,32.1934,32.2019,32.1428,32.1597,272200.0
2014-01-14 11:30:00,38.13,38.15,38.07,38.1,172100.0,32.1681,32.185,32.1175,32.1428,172100.0
2014-01-14 11:40:00,38.11,38.12,38.07,38.1,201300.0,32.1512,32.1597,32.1175,32.1428,201300.0
2014-01-14 11:50:00,38.11,38.17,38.1,38.16,168200.0,32.1512,32.2019,32.1428,32.1934,168200.0
2014-01-14 12:00:00,38.16,38.2,38.14,38.19,300100.0,32.1934,32.2272,32.1766,32.2187,300100.0
2014-01-14 12:10:00,38.2,38.2,38.15,38.16,251500.0,32.2272,32.2272,32.185,32.1934,251500.0
2014-01-14 12:20:00,38.17,38.19,38.14,38.16,215200.0,32.2019,32.2187,32.1766,32.1934,215200.0
2014-01-14 12:30:00,38.16,38.17,38.14,38.16,221100.0,32.1934,32.2019,32.1766,32.1934,221100.0
2014-01-14 12:40:00,38.16,38.18,38.13,38.14,151600.0,32.1934,32.2103,32.1681,32.1766,151600.0
2014-01-14 12:50:00,38.15,38.15,38.13,38.14,298800.0,32.185,32.185,32.1681,32.1766,298800.0
2014-01-14 13:00:00,38.15,38.16,38.12,38.13,91900.0,32.185,32.1934,32.1597,32.1681,91900.0
2014-01-14 13:10:00,38.14,38.16,38.12,38.16,310900.0,32.1766,32.1934,32.1597,32.1934,310900.0
2014-01-14 13:20:00,38.16,38.16,38.13,38.14,210100.0,32.1934,32.1934,32.1681,32.1766,210100.0
2014-01-14 13:30:00,38.14,38.19,38.13,38.18,182000.0,32.1766,32.2187,32.1681,32.2103,182000.0
2014-01-14 13:40:00,38.18,38.21,38.15,38.17,477900.0,32.2103,32.2356,32.185,32.2019,477900.0
2014-01-14 13:50:00,38.17,38.18,38.12,38.13,152900.0,32.2019,32.2103,32.1597,32.1681,152900.0
2014-01-14 14:00:00,38.13,38.15,38.1,38.13,228500.0,32.1681,32.185,32.1428,32.1681,228500.0
2014-01-14 14:10:00,38.12,38.13,38.08,38.11,240100.0,32.1597,32.1681,32.1259,32.1512,240100.0
2014-01-14 14:20:00,38.11,38.17,38.11,38.17,151600.0,32.1512,32.2019,32.1512,32.2019,151600.0
2014-01-14 14:30:00,38.17,38.2,38.15,38.19,185000.0,32.2019,32.2272,32.185,32.2187,185000.0
2014-01-14 14:40:00,38.2,38.22,38.16,38.2,331000.0,32.2272,32.244,32.1934,32.2272,331000.0
2014-01-14 14:50:00,38.2,38.21,38.18,38.18,389600.0,32.2272,32.2356,32.2103,32.2103,389600.0
2014-01-14 15:00:00,38.18,38.21,38.18,38.21,297500.0,32.2103,32.2356,32.2103,32.2356,297500.0
2014-01-14 15:10:00,38.21,38.25,38.2,38.22,276300.0,32.2356,32.2694,32.2272,32.244,276300.0
2014-01-14 15:20:00,38.23,38.25,38.22,38.24,273200.0,32.2525,32.2694,32.244,32.2609,273200.0
2014-01-14 15:30:00,38.24,38.25,38.2,38.2,276600.0,32.2609,32.2694,32.2272,32.2272,276600.0
2014-01-14 15:40:00,38.2,38.23,38.15,38.17,419300.0,32.2272,32.2525,32.185,32.2019,419300.0
2014-01-14 15:50:00,38.17,38.2,38.16,38.19,871800.0,32.2019,32.2272,32.1934,32.2187,871800.0
2014-01-15 09:30:00,38.2,38.28,38.14,38.2,723000.0,32.2272,32.2947,32.1766,32.2272,723000.0
2014-01-15 09:40:00,38.2,38.29,38.12,38.27,563400.0,32.2272,32.3031,32.1597,32.2862,563400.0
2014-01-15 09:50:00,38.27,38.31,38.24,38.31,430600.0,32.2862,32.32,32.2609,32.32,430600.0
2014-01-15 10:00:00,38.31,38.34,38.2,38.25,493000.0,32.32,32.3453,32.2272,32.2694,493000.0
2014-01-15 10:10:00,38.24,38.31,38.21,38.22,493500.0,32.2609,32.32,32.2356,32.244,493500.0
2014-01-15 10:20:00,38.22,38.27,38.18,38.27,328200.0,32.244,32.2862,32.2103,32.2862,328200.0
2014-01-15 10:30:00,38.27,38.28,38.19,38.19,215800.0,32.2862,32.2947,32.2187,32.2187,215800.0
2014-01-15 10:40:00,38.18,38.23,38.14,38.15,451000.0,32.2103,32.2525,32.1766,32.185,451000.0
2014-01-15 10:50:00,38.15,38.24,38.13,38.2,401100.0,32.185,32.2609,32.1681,32.2272,401100.0
2014-01-15 11:00:00,38.2,38.33,38.19,38.33,374200.0,32.2272,32.3368,32.2187,32.3368,374200.0
2014-01-15 11:10:00,38.33,38.39,38.32,38.38,500500.0,32.3368,32.3875,32.3284,32.379,500500.0
2014-01-15 11:20:00,38.38,38.39,38.29,38.35,503900.0,32.379,32.3875,32.3031,32.3537,503900.0
2014-01-15 11:30:00,38.35,38.38,38.3,38.38,333800.0,32.3537,32.379,32.3115,32.379,333800.0
2014-01-15 11:40:00,38.38,38.42,38.33,38.39,365100.0,32.379,32.4128,32.3368,32.3875,365100.0
2014-01-15 11:50:00,38.38,38.42,38.34,38.42,269400.0,32.379,32.4128,32.3453,32.4128,269400.0
2014-01-15 12:00:00,38.42,38.43,38.4,38.4,295800.0,32.4128,32.4212,32.3959,32.3959,295800.0
2014-01-15 12:10:00,38.4,38.41,38.37,38.4,214700.0,32.3959,32.4043,32.3706,32.3959,214700.0
2014-01-15 12:20:00,38.39,38.4,38.36,38.4,303700.0,32.3875,32.3959,32.3622,32.3959,303700.0
2014-01-15 12:30:00,38.4,38.43,38.38,38.4,226800.0,32.3959,32.4212,32.379,32.3959,226800.0
2014-01-15 12:40:00,38.39,38.42,38.39,38.4,176600.0,32.3875,32.4128,32.3875,32.3959,176600.0
2014-01-15 12:50:00,38.41,38.44,38.39,38.42,174100.0,32.4043,32.4296,32.3875,32.4128,174100.0
2014-01-15 13:00:00,38.41,38.5,38.41,38.48,871100.0,32.4043,32.4803,32.4043,32.4634,871100.0
2014-01-15 13:10:00,38.49,38.52,38.44,38.5,507100.0,32.4718,32.4971,32.4296,32.4803,507100.0
2014-01-15 13:20:00,38.5,38.52,38.47,38.48,336400.0,32.4803,32.4971,32.455,32.4634,336400.0
2014-01-15 13:30:00,38.49,38.51,38.46,38.48,275800.0,32.4718,32.4887,32.4465,32.4634,275800.0
2014-01-15 13:40:00,38.48,38.53,38.46,38.52,296200.0,32.4634,32.5056,32.4465,32.4971,296200.0
2014-01-15 13:50:00,38.51,38.56,38.51,38.55,228600.0,32.4887,32.5309,32.4887,32.5224,228600.0
2014-01-15 14:00:00,38.56,38.56,38.52,38.52,221600.0,32.5309,32.5309,32.4971,32.4971,221600.0
2014-01-15 14:10:00,38.52,38.54,38.5,38.53,223500.0,32.4971,32.514,32.4803,32.5056,223500.0
2014-01-15 14:20:00,38.54,38.57,38.52,38.55,286100.0,32.514,32.5393,32.4971,32.5224,286100.0
2014-01-15 14:30:00,38.55,38.55,38.51,38.51,306700.0,32.5224,32.5224,32.4887,32.4887,306700.0
2014-01-15 14:40:00,38.51,38.53,38.48,38.53,223300.0,32.4887,32.5056,32.4634,32.5056,223300.0
2014-01-15 14:50:00,38.52,38.54,38.49,38.5,204800.0,32.4971,32.514,32.4718,32.4803,204800.0
2014-01-15 15:00:00,38.5,38.55,38.5,38.55,231700.0,32.4803,32.5224,32.4803,32.5224,231700.0
2014-01-15 15:10:00,38.54,38.55,38.51,38.51,177000.0,32.514,32.5224,32.4887,32.4887,177000.0
2014-01-15 15:20:00,38.51,38.56,38.49,38.54,613100.0,32.4887,32.5309,32.4718,32.514,613100.0
2014-01-15 15:30:00,38.55,38.55,38.49,38.52,337800.0,32.5224,32.5224,32.4718,32.4971,337800.0
2014-01-15 15:40:00,38.52,38.57,38.48,38.49,818600.0,32.4971,32.5393,32.4634,32.4718,818600.0
2014-01-15 15:50:00,38.5,38.52,38.4,38.42,1346600.0,32.4803,32.4971,32.3959,32.4128,1346600.0
2014-01-16 09:30:00,38.39,38.62,38.33,38.56,662500.0,32.3875,32.5815,32.3368,32.5309,662500.0
2014-01-16 09:40:00,38.56,38.77,38.53,38.76,689100.0,32.5309,32.708,32.5056,32.6996,689100.0
2014-01-16 09:50:00,38.75,38.75,38.6,38.63,635600.0,32.6912,32.6912,32.5646,32.5899,635600.0
2014-01-16 10:00:00,38.63,38.73,38.59,38.69,464500.0,32.5899,32.6743,32.5562,32.6406,464500.0
2014-01-16 10:10:00,38.68,38.7,38.57,38.62,277200.0,32.6321,32.649,32.5393,32.5815,277200.0
2014-01-16 10:20:00,38.62,38.67,38.6,38.6,363200.0,32.5815,32.6237,32.5646,32.5646,363200.0
2014-01-16 10:30:00,38.6,38.71,38.6,38.7,260500.0,32.5646,32.6574,32.5646,32.649,260500.0
2014-01-16 10:40:00,38.7,38.72,38.59,38.63,521800.0,32.649,32.6659,32.5562,32.5899,521800.0
2014-01-16 10:50:00,38.63,38.63,38.52,38.52,494000.0,32.5899,32.5899,32.4971,32.4971,494000.0
2014-01-16 11:00:00,38.52,38.52,38.43,38.46,473600.0,32.4971,32.4971,32.4212,32.4465,473600.0
2014-01-16 11:10:00,38.46,38.52,38.44,38.49,291700.0,32.4465,32.4971,32.4296,32.4718,291700.0
2014-01-16 11:20:00,38.49,38.49,38.4,38.45,305000.0,32.4718,32.4718,32.3959,32.4381,305000.0
2014-01-16 11:30:00,38.45,38.47,38.42,38.43,222800.0,32.4381,32.455,32.4128,32.4212,222800.0
2014-01-16 11:40:00,38.44,38.5,38.43,38.45,232200.0,32.4296,32.4803,32.4212,32.4381,232200.0
2014-01-16 11:50:00,38.45,38.46,38.43,38.46,141500.0,32.4381,32.4465,32.4212,32.4465,141500.0
2014-01-16 12:00:00,38.46,38.46,38.37,38.4,185300.0,32.4465,32.4465,32.3706,32.3959,185300.0
2014-01-16 12:10:00,38.4,38.4,38.32,38.32,246700.0,32.3959,32.3959,32.3284,32.3284,246700.0
2014-01-16 12:20:00,38.32,38.33,38.17,38.18,439800.0,32.3284,32.3368,32.2019,32.2103,439800.0
2014-01-16 12:30:00,38.19,38.31,38.19,38.28,202000.0,32.2187,32.32,32.2187,32.2947,202000.0
2014-01-16 12:40:00,38.27,38.34,38.27,38.28,158100.0,32.2862,32.3453,32.2862,32.2947,158100.0
2014-01-16 12:50:00,38.28,38.34,38.26,38.31,220700.0,32.2947,32.3453,32.2778,32.32,220700.0
2014-01-16 13:00:00,38.31,38.36,38.29,38.35,116300.0,32.32,32.3622,32.3031,32.3537,116300.0
2014-01-16 13:10:00,38.35,38.35,38.25,38.31,200100.0,32.3537,32.3537,32.2694,32.32,200100.0
2014-01-16 13:20:00,38.31,38.31,38.27,38.31,132600.0,32.32,32.32,32.2862,32.32,132600.0
2014-01-16 13:30:00,38.31,38.32,38.28,38.31,144300.0,32.32,32.3284,32.2947,32.32,144300.0
2014-01-16 13:40:00,38.31,38.37,38.31,38.34,190100.0,32.32,32.3706,32.32,32.3453,190100.0
2014-01-16 13:50:00,38.34,38.35,38.31,38.32,176300.0,32.3453,32.3537,32.32,32.3284,176300.0
2014-01-16 14:00:00,38.32,38.33,38.27,38.29,227300.0,32.3284,32.3368,32.2862,32.3031,227300.0
2014-01-16 14:10:00,38.29,38.3,38.25,38.28,317800.0,32.3031,32.3115,32.2694,32.2947,317800.0
2014-01-16 14:20:00,38.27,38.31,38.23,38.3,204600.0,32.2862,32.32,32.2525,32.3115,204600.0
2014-01-16 14:30:00,38.3,38.31,38.27,38.29,195800.0,32.3115,32.32,32.2862,32.3031,195800.0
2014-01-16 14:40:00,38.28,38.32,38.28,38.3,193600.0,32.2947,32.3284,32.2947,32.3115,193600.0
2014-01-16 14:50:00,38.3,38.31,38.27,38.31,411700.0,32.3115,32.32,32.2862,32.32,411700.0
2014-01-16 15:00:00,38.31,38.32,38.29,38.32,234300.0,32.32,32.3284,32.3031,32.3284,234300.0
2014-01-16 15:10:00,38.32,38.33,38.29,38.32,335900.0,32.3284,32.3368,32.3031,32.3284,335900.0
2014-01-16 15:20:00,38.32,38.36,38.31,38.35,273100.0,32.3284,32.3622,32.32,32.3537,273100.0
2014-01-16 15:30:00,38.35,38.37,38.33,38.33,357000.0,32.3537,32.3706,32.3368,32.3368,357000.0
2014-01-16 15:40:00,38.33,38.35,38.26,38.26,393700.0,32.3368,32.3537,32.2778,32.2778,393700.0
2014-01-16 15:50:00,38.25,38.32,38.25,38.3,825200.0,32.2694,32.3284,32.2694,32.3115,825200.0
2014-01-17 09:30:00,38.12,38.22,38.08,38.19,2304100.0,32.1597,32.244,32.1259,32.2187,2304100.0
2014-01-17 09:40:00,38.19,38.23,38.11,38.2,414000.0,32.2187,32.2525,32.1512,32.2272,414000.0
2014-01-17 09:50:00,38.19,38.2,38.07,38.2,292000.0,32.2187,32.2272,32.1175,32.2272,292000.0
2014-01-17 10:00:00,38.2,38.29,38.08,38.18,884800.0,32.2272,32.3031,32.1259,32.2103,884800.0
2014-01-17 10:10:00,38.18,38.28,38.18,38.27,285500.0,32.2103,32.2947,32.2103,32.2862,285500.0
2014-01-17 10:20:00,38.27,38.29,38.23,38.25,233900.0,32.2862,32.3031,32.2525,32.2694,233900.0
2014-01-17 10:30:00,38.24,38.26,38.2,38.22,216100.0,32.2609,32.2778,32.2272,32.244,216100.0
2014-01-17 10:40:00,38.23,38.28,38.19,38.26,245700.0,32.2525,32.2947,32.2187,32.2778,245700.0
2014-01-17 10:50:00,38.26,38.38,38.25,38.37,185200.0,32.2778,32.379,32.2694,32.3706,185200.0
2014-01-17 11:00:00,38.38,38.45,38.36,38.39,155300.0,32.379,32.4381,32.3622,32.3875,155300.0
2014-01-17 11:10:00,38.39,38.47,38.38,38.41,325300.0,32.3875,32.455,32.379,32.4043,325300.0
2014-01-17 11:20:00,38.41,38.43,38.36,38.38,194500.0,32.4043,32.4212,32.3622,32.379,194500.0
2014-01-17 11:30:00,38.39,38.4,38.33,38.33,126200.0,32.3875,32.3959,32.3368,32.3368,126200.0
2014-01-17 11:40:00,38.33,38.34,38.3,38.3,223500.0,32.3368,32.3453,32.3115,32.3115,223500.0
2014-01-17 11:50:00,38.3,38.33,38.27,38.33,119600.0,32.3115,32.3368,32.2862,32.3368,119600.0
2014-01-17 12:00:00,38.32,38.38,38.32,38.35,159700.0,32.3284,32.379,32.3284,32.3537,159700.0
2014-01-17 12:10:00,38.35,38.39,38.34,38.37,130900.0,32.3537,32.3875,32.3453,32.3706,130900.0
2014-01-17 12:20:00,38.37,38.41,38.35,38.37,247000.0,32.3706,32.4043,32.3537,32.3706,247000.0
2014-01-17 12:30:00,38.38,38.4,38.36,38.4,130200.0,32.379,32.3959,32.3622,32.3959,130200.0
2014-01-17 12:40:00,38.4,38.4,38.37,38.39,94200.0,32.3959,32.3959,32.3706,32.3875,94200.0
2014-01-17 12:50:00,38.39,38.4,38.37,38.4,194600.0,32.3875,32.3959,32.3706,32.3959,194600.0
2014-01-17 13:00:00,38.4,38.41,38.34,38.35,144400.0,32.3959,32.4043,32.3453,32.3537,144400.0
2014-01-17 13:10:00,38.34,38.36,38.26,38.32,261300.0,32.3453,32.3622,32.2778,32.3284,261300.0
2014-01-17 13:20:00,38.32,38.32,38.22,38.27,241100.0,32.3284,32.3284,32.244,32.2862,241100.0
2014-01-17 13:30:00,38.27,38.27,38.18,38.24,159600.0,32.2862,32.2862,32.2103,32.2609,159600.0
2014-01-17 13:40:00,38.24,38.28,38.23,38.25,119100.0,32.2609,32.2947,32.2525,32.2694,119100.0
2014-01-17 13:50:00,38.24,38.29,38.24,38.28,90900.0,32.2609,32.3031,32.2609,32.2947,90900.0
2014-01-17 14:00:00,38.29,38.3,38.23,38.25,192600.0,32.3031,32.3115,32.2525,32.2694,192600.0
2014-01-17 14:10:00,38.25,38.26,38.23,38.26,167300.0,32.2694,32.2778,32.2525,32.2778,167300.0
2014-01-17 14:20:00,38.26,38.27,38.23,38.24,126600.0,32.2778,32.2862,32.2525,32.2609,126600.0
2014-01-17 14:30:00,38.25,38.26,38.23,38.25,143900.0,32.2694,32.2778,32.2525,32.2694,143900.0
2014-01-17 14:40:00,38.25,38.25,38.2,38.25,127300.0,32.2694,32.2694,32.2272,32.2694,127300.0
2014-01-17 14:50:00,38.24,38.25,38.18,38.19,176800.0,32.2609,32.2694,32.2103,32.2187,176800.0
2014-01-17 15:00:00,38.19,38.23,38.16,38.16,206000.0,32.2187,32.2525,32.1934,32.1934,206000.0
2014-01-17 15:10:00,38.17,38.18,38.14,38.17,145200.0,32.2019,32.2103,32.1766,32.2019,145200.0
2014-01-17 15:20:00,38.17,38.17,38.11,38.14,239600.0,32.2019,32.2019,32.1512,32.1766,239600.0
2014-01-17 15:30:00,38.14,38.14,38.03,38.04,659000.0,32.1766,32.1766,32.0838,32.0922,659000.0
2014-01-17 15:40:00,38.04,38.14,38.03,38.14,507400.0,32.0922,32.1766,32.0838,32.1766,507400.0
2014-01-17 15:50:00,38.14,38.22,38.11,38.2,1257900.0,32.1766,32.244,32.1512,32.2272,1257900.0
2014-01-21 09:30:00,38.52,38.52,38.07,38.07,1129500.0,32.4971,32.4971,32.1175,32.1175,1129500.0
2014-01-21 09:40:00,38.08,38.11,37.94,38.11,482000.0,32.1259,32.1512,32.0078,32.1512,482000.0
2014-01-21 09:50:00,38.11,38.21,38.1,38.2,1371500.0,32.1512,32.2356,32.1428,32.2272,1371500.0
2014-01-21 10:00:00,38.2,38.3,38.19,38.2,501400.0,32.2272,32.3115,32.2187,32.2272,501400.0
2014-01-21 10:10:00,38.2,38.21,38.03,38.05,419900.0,32.2272,32.2356,32.0838,32.1006,419900.0
2014-01-21 10:20:00,38.05,38.06,37.97,38.01,306200.0,32.1006,32.1091,32.0331,32.0669,306200.0
2014-01-21 10:30:00,38.02,38.02,37.92,37.96,284700.0,32.0753,32.0753,31.991,32.0247,284700.0
2014-01-21 10:40:00,37.96,38.05,37.94,38.01,293200.0,32.0247,32.1006,32.0078,32.0669,293200.0
2014-01-21 10:50:00,38.01,38.04,37.99,38.01,179200.0,32.0669,32.0922,32.05,32.0669,179200.0
2014-01-21 11:00:00,38.02,38.02,37.9,37.9,210500.0,32.0753,32.0753,31.9741,31.9741,210500.0
2014-01-21 11:10:00,37.9,37.9,37.8,37.87,333600.0,31.9741,31.9741,31.8897,31.9488,333600.0
2014-01-21 11:20:00,37.86,37.92,37.86,37.89,190200.0,31.9403,31.991,31.9403,31.9656,190200.0
2014-01-21 11:30:00,37.89,37.92,37.85,37.89,190000.0,31.9656,31.991,31.9319,31.9656,190000.0
2014-01-21 11:40:00,37.9,37.94,37.86,37.9,248500.0,31.9741,32.0078,31.9403,31.9741,248500.0
2014-01-21 11:50:00,37.91,37.92,37.86,37.92,174800.0,31.9825,31.991,31.9403,31.991,174800.0
2014-01-21 12:00:00,37.91,37.92,37.85,37.86,311700.0,31.9825,31.991,31.9319,31.9403,311700.0
2014-01-21 12:10:00,37.86,37.89,37.83,37.87,260700.0,31.9403,31.9656,31.915,31.9488,260700.0
2014-01-21 12:20:00,37.87,37.95,37.87,37.9,157200.0,31.9488,32.0163,31.9488,31.9741,157200.0
2014-01-21 12:30:00,37.91,37.92,37.9,37.92,73000.0,31.9825,31.991,31.9741,31.991,73000.0
2014-01-21 12:40:00,37.92,37.98,37.91,37.95,164800.0,31.991,32.0416,31.9825,32.0163,164800.0
2014-01-21 12:50:00,37.96,37.96,37.94,37.95,136900.0,32.0247,32.0247,32.0078,32.0163,136900.0
2014-01-21 13:00:00,37.96,38.01,37.95,37.98,177100.0,32.0247,32.0669,32.0163,32.0416,177100.0
2014-01-21 13:10:00,37.98,38.0,37.98,37.99,102900.0,32.0416,32.0584,32.0416,32.05,102900.0
2014-01-21 13:20:00,37.98,37.99,37.94,37.94,153800.0,32.0416,32.05,32.0078,32.0078,153800.0
2014-01-21 13:30:00,37.94,38.02,37.94,38.01,248900.0,32.0078,32.0753,32.0078,32.0669,248900.0
2014-01-21 13:40:00,38.01,38.05,38.0,38.02,204600.0,32.0669,32.1006,32.0584,32.0753,204600.0
2014-01-21 13:50:00,38.02,38.05,38.02,38.03,138700.0,32.0753,32.1006,32.0753,32.0838,138700.0
2014-01-21 14:00:00,38.03,38.07,38.02,38.05,161400.0,32.0838,32.1175,32.0753,32.1006,161400.0
2014-01-21 14:10:00,38.05,38.08,38.04,38.06,127600.0,32.1006,32.1259,32.0922,32.1091,127600.0
2014-01-21 14:20:00,38.06,38.07,38.03,38.04,186800.0,32.1091,32.1175,32.0838,32.0922,186800.0
2014-01-21 14:30:00,38.04,38.1,38.04,38.09,159200.0,32.0922,32.1428,32.0922,32.1344,159200.0
2014-01-21 14:40:00,38.09,38.1,38.05,38.05,134000.0,32.1344,32.1428,32.1006,32.1006,134000.0
2014-01-21 14:50:00,38.05,38.07,38.02,38.06,216000.0,32.1006,32.1175,32.0753,32.1091,216000.0
2014-01-21 15:00:00,38.05,38.07,38.02,38.05,164900.0,32.1006,32.1175,32.0753,32.1006,164900.0
2014-01-21 15:10:00,38.04,38.08,38.03,38.07,235600.0,32.0922,32.1259,32.0838,32.1175,235600.0
2014-01-21 15:20:00,38.07,38.08,38.05,38.05,222800.0,32.1175,32.1259,32.1006,32.1006,222800.0
2014-01-21 15:30:00,38.05,38.1,38.05,38.09,325300.0,32.1006,32.1428,32.1006,32.1344,325300.0
2014-01-21 15:40:00,38.09,38.13,38.06,38.06,606400.0,32.1344,32.1681,32.1091,32.1091,606400.0
2014-01-21 15:50:00,38.06,38.1,38.05,38.09,839400.0,32.1091,32.1428,32.1006,32.1344,839400.0
2014-01-22 09:30:00,38.0,38.2,37.95,38.12,1137000.0,32.0584,32.2272,32.0163,32.1597,1137000.0
2014-01-22 09:40:00,38.12,38.21,38.1,38.13,937600.0,32.1597,32.2356,32.1428,32.1681,937600.0
2014-01-22 09:50:00,38.14,38.18,38.05,38.05,573600.0,32.1766,32.2103,32.1006,32.1006,573600.0
2014-01-22 10:00:00,38.05,38.18,38.04,38.14,416300.0,32.1006,32.2103,32.0922,32.1766,416300.0
2014-01-22 10:10:00,38.14,38.14,38.02,38.07,263400.0,32.1766,32.1766,32.0753,32.1175,263400.0
2014-01-22 10:20:00,38.08,38.16,38.05,38.1,303600.0,32.1259,32.1934,32.1006,32.1428,303600.0
2014-01-22 10:30:00,38.1,38.15,38.1,38.14,196300.0,32.1428,32.185,32.1428,32.1766,196300.0
2014-01-22 10:40:00,38.14,38.19,38.13,38.13,194100.0,32.1766,32.2187,32.1681,32.1681,194100.0
2014-01-22 10:50:00,38.13,38.16,38.09,38.11,437600.0,32.1681,32.1934,32.1344,32.1512,437600.0
2014-01-22 11:00:00,38.1,38.1,38.01,38.03,207100.0,32.1428,32.1428,32.0669,32.0838,207100.0
2014-01-22 11:10:00,38.03,38.09,38.03,38.05,139000.0,32.0838,32.1344,32.0838,32.1006,139000.0
2014-01-22 11:20:00,38.05,38.11,38.01,38.09,221500.0,32.1006,32.1512,32.0669,32.1344,221500.0
2014-01-22 11:30:00,38.1,38.15,38.08,38.09,155700.0,32.1428,32.185,32.1259,32.1344,155700.0
2014-01-22 11:40:00,38.09,38.11,38.08,38.11,200100.0,32.1344,32.1512,32.1259,32.1512,200100.0
2014-01-22 11:50:00,38.1,38.16,38.1,38.16,393700.0,32.1428,32.1934,32.1428,32.1934,393700.0
2014-01-22 12:00:00,38.16,38.21,38.14,38.21,210500.0,32.1934,32.2356,32.1766,32.2356,210500.0
2014-01-22 12:10:00,38.21,38.28,38.19,38.25,359600.0,32.2356,32.2947,32.2187,32.2694,359600.0
2014-01-22 12:20:00,38.25,38.25,38.21,38.22,399800.0,32.2694,32.2694,32.2356,32.244,399800.0
2014-01-22 12:30:00,38.21,38.22,38.17,38.17,143700.0,32.2356,32.244,32.2019,32.2019,143700.0
2014-01-22 12:40:00,38.17,38.18,38.11,38.14,219900.0,32.2019,32.2103,32.1512,32.1766,219900.0
2014-01-22 12:50:00,38.14,38.14,38.09,38.09,226000.0,32.1766,32.1766,32.1344,32.1344,226000.0
2014-01-22 13:00:00,38.09,38.11,38.02,38.03,224700.0,32.1344,32.1512,32.0753,32.0838,224700.0
2014-01-22 13:10:00,38.03,38.08,38.03,38.06,140100.0,32.0838,32.1259,32.0838,32.1091,140100.0
2014-01-22 13:20:00,38.07,38.07,38.04,38.07,168100.0,32.1175,32.1175,32.0922,32.1175,168100.0
2014-01-22 13:30:00,38.07,38.09,38.06,38.08,244500.0,32.1175,32.1344,32.1091,32.1259,244500.0
2014-01-22 13:40:00,38.08,38.12,38.07,38.08,225800.0,32.1259,32.1597,32.1175,32.1259,225800.0
2014-01-22 13:50:00,38.08,38.08,38.05,38.05,235900.0,32.1259,32.1259,32.1006,32.1006,235900.0
2014-01-22 14:00:00,38.05,38.07,38.05,38.07,120400.0,32.1006,32.1175,32.1006,32.1175,120400.0
2014-01-22 14:10:00,38.07,38.11,38.06,38.11,171200.0,32.1175,32.1512,32.1091,32.1512,171200.0
2014-01-22 14:20:00,38.11,38.16,38.11,38.16,195500.0,32.1512,32.1934,32.1512,32.1934,195500.0
2014-01-22 14:30:00,38.15,38.18,38.15,38.18,88100.0,32.185,32.2103,32.185,32.2103,88100.0
2014-01-22 14:40:00,38.18,38.21,38.14,38.14,480200.0,32.2103,32.2356,32.1766,32.1766,480200.0
2014-01-22 14:50:00,38.14,38.15,38.1,38.11,247500.0,32.1766,32.185,32.1428,32.1512,247500.0
2014-01-22 15:00:00,38.11,38.15,38.11,38.15,168000.0,32.1512,32.185,32.1512,32.185,168000.0
2014-01-22 15:10:00,38.15,38.15,38.11,38.12,290900.0,32.185,32.185,32.1512,32.1597,290900.0
2014-01-22 15:20:00,38.12,38.14,38.11,38.11,191100.0,32.1597,32.1766,32.1512,32.1512,191100.0
2014-01-22 15:30:00,38.11,38.11,38.05,38.07,447500.0,32.1512,32.1512,32.1006,32.1175,447500.0
2014-01-22 15:40:00,38.07,38.07,37.99,38.0,519000.0,32.1175,32.1175,32.05,32.0584,519000.0
2014-01-22 15:50:00,38.01,38.03,37.99,37.99,912400.0,32.0669,32.0838,32.05,32.05,912400.0
2014-01-23 09:30:00,38.17,38.24,38.01,38.1,1141500.0,32.2019,32.2609,32.0669,32.1428,1141500.0
2014-01-23 09:40:00,38.1,38.22,38.04,38.13,758400.0,32.1428,32.244,32.0922,32.1681,758400.0
2014-01-23 09:50:00,38.13,38.16,38.07,38.08,608000.0,32.1681,32.1934,32.1175,32.1259,608000.0
2014-01-23 10:00:00,38.09,38.14,38.06,38.12,531800.0,32.1344,32.1766,32.1091,32.1597,531800.0
2014-01-23 10:10:00,38.11,38.15,38.07,38.14,458900.0,32.1512,32.185,32.1175,32.1766,458900.0
2014-01-23 10:20:00,38.15,38.15,38.13,38.15,366500.0,32.185,32.185,32.1681,32.185,366500.0
2014-01-23 10:30:00,38.14,38.2,38.13,38.13,363000.0,32.1766,32.2272,32.1681,32.1681,363000.0
2014-01-23 10:40:00,38.14,38.2,38.14,38.18,216100.0,32.1766,32.2272,32.1766,32.2103,216100.0
2014-01-23 10:50:00,38.19,38.21,38.14,38.21,357200.0,32.2187,32.2356,32.1766,32.2356,357200.0
2014-01-23 11:00:00,38.2,38.2,38.14,38.18,363800.0,32.2272,32.2272,32.1766,32.2103,363800.0
2014-01-23 11:10:00,38.17,38.23,38.16,38.22,420600.0,32.2019,32.2525,32.1934,32.244,420600.0
2014-01-23 11:20:00,38.22,38.25,38.2,38.24,243000.0,32.244,32.2694,32.2272,32.2609,243000.0
2014-01-23 11:30:00,38.25,38.26,38.14,38.18,259800.0,32.2694,32.2778,32.1766,32.2103,259800.0
2014-01-23 11:40:00,38.18,38.2,38.15,38.19,356900.0,32.2103,32.2272,32.185,32.2187,356900.0
2014-01-23 11:50:00,38.2,38.25,38.19,38.2,287300.0,32.2272,32.2694,32.2187,32.2272,287300.0
2014-01-23 12:00:00,38.2,38.2,38.15,38.18,268100.0,32.2272,32.2272,32.185,32.2103,268100.0
2014-01-23 12:10:00,38.18,38.18,38.12,38.15,156700.0,32.2103,32.2103,32.1597,32.185,156700.0
2014-01-23 12:20:00,38.15,38.19,38.14,38.17,313700.0,32.185,32.2187,32.1766,32.2019,313700.0
2014-01-23 12:30:00,38.16,38.2,38.13,38.19,253300.0,32.1934,32.2272,32.1681,32.2187,253300.0
2014-01-23 12:40:00,38.2,38.2,38.15,38.18,175400.0,32.2272,32.2272,32.185,32.2103,175400.0
2014-01-23 12:50:00,38.18,38.18,38.13,38.15,259200.0,32.2103,32.2103,32.1681,32.185,259200.0
2014-01-23 13:00:00,38.16,38.18,38.13,38.16,264000.0,32.1934,32.2103,32.1681,32.1934,264000.0
2014-01-23 13:10:00,38.16,38.18,38.13,38.16,213800.0,32.1934,32.2103,32.1681,32.1934,213800.0
2014-01-23 13:20:00,38.15,38.18,38.15,38.17,151100.0,32.185,32.2103,32.185,32.2019,151100.0
2014-01-23 13:30:00,38.17,38.17,38.11,38.12,282000.0,32.2019,32.2019,32.1512,32.1597,282000.0
2014-01-23 13:40:00,38.12,38.14,37.96,37.96,223600.0,32.1597,32.1766,32.0247,32.0247,223600.0
2014-01-23 13:50:00,37.95,38.04,37.95,37.98,208100.0,32.0163,32.0922,32.0163,32.0416,208100.0
2014-01-23 14:00:00,37.97,38.02,37.97,38.0,143000.0,32.0331,32.0753,32.0331,32.0584,143000.0
2014-01-23 14:10:00,38.01,38.03,37.96,37.99,158700.0,32.0669,32.0838,32.0247,32.05,158700.0
2014-01-23 14:20:00,37.99,38.0,37.95,37.97,189900.0,32.05,32.0584,32.0163,32.0331,189900.0
2014-01-23 14:30:00,37.97,37.98,37.93,37.94,197700.0,32.0331,32.0416,31.9994,32.0078,197700.0
2014-01-23 14:40:00,37.94,37.99,37.93,37.98,190000.0,32.0078,32.05,31.9994,32.0416,190000.0
2014-01-23 14:50:00,37.98,38.01,37.98,38.0,195800.0,32.0416,32.0669,32.0416,32.0584,195800.0
2014-01-23 15:00:00,38.0,38.06,37.99,38.02,201800.0,32.0584,32.1091,32.05,32.0753,201800.0
2014-01-23 15:10:00,38.02,38.04,37.98,38.0,160400.0,32.0753,32.0922,32.0416,32.0584,160400.0
2014-01-23 15:20:00,38.0,38.05,37.96,38.05,227200.0,32.0584,32.1006,32.0247,32.1006,227200.0
2014-01-23 15:30:00,38.05,38.1,38.02,38.08,318000.0,32.1006,32.1428,32.0753,32.1259,318000.0
2014-01-23 15:40:00,38.08,38.11,38.04,38.09,429300.0,32.1259,32.1512,32.0922,32.1344,429300.0
2014-01-23 15:50:00,38.08,38.17,38.08,38.16,743100.0,32.1259,32.2019,32.1259,32.1934,743100.0
2014-01-24 09:30:00,37.9,37.96,37.68,37.76,788300.0,31.9741,32.0247,31.7885,31.856,788300.0
2014-01-24 09:40:00,37.75,37.75,37.63,37.68,975300.0,31.8475,31.8475,31.7463,31.7885,975300.0
2014-01-24 09:50:00,37.68,37.73,37.65,37.68,695900.0,31.7885,31.8307,31.7632,31.7885,695900.0
2014-01-24 10:00:00,37.68,37.69,37.62,37.69,671500.0,31.7885,31.7969,31.7379,31.7969,671500.0
2014-01-24 10:10:00,37.69,37.73,37.58,37.59,481900.0,31.7969,31.8307,31.7041,31.7125,481900.0
2014-01-24 10:20:00,37.59,37.6,37.55,37.59,525200.0,31.7125,31.721,31.6788,31.7125,525200.0
2014-01-24 10:30:00,37.59,37.59,37.45,37.54,726300.0,31.7125,31.7125,31.5944,31.6704,726300.0
2014-01-24 10:40:00,37.54,37.57,37.44,37.45,400000.0,31.6704,31.6957,31.586,31.5944,400000.0
2014-01-24 10:50:00,37.45,37.52,37.41,37.51,433800.0,31.5944,31.6535,31.5607,31.6451,433800.0
2014-01-24 11:00:00,37.52,37.54,37.4,37.4,303200.0,31.6535,31.6704,31.5523,31.5523,303200.0
2014-01-24 11:10:00,37.4,37.51,37.35,37.47,390200.0,31.5523,31.6451,31.5101,31.6113,390200.0
2014-01-24 11:20:00,37.47,37.49,37.41,37.45,242800.0,31.6113,31.6282,31.5607,31.5944,242800.0
2014-01-24 11:30:00,37.45,37.53,37.42,37.53,283100.0,31.5944,31.6619,31.5691,31.6619,283100.0
2014-01-24 11:40:00,37.53,37.58,37.52,37.55,230600.0,31.6619,31.7041,31.6535,31.6788,230600.0
2014-01-24 11:50:00,37.56,37.61,37.51,37.59,260600.0,31.6872,31.7294,31.6451,31.7125,260600.0
2014-01-24 12:00:00,37.59,37.61,37.51,37.54,309700.0,31.7125,31.7294,31.6451,31.6704,309700.0
2014-01-24 12:10:00,37.54,37.66,37.54,37.62,251100.0,31.6704,31.7716,31.6704,31.7379,251100.0
2014-01-24 12:20:00,37.62,37.67,37.61,37.65,292900.0,31.7379,31.78,31.7294,31.7632,292900.0
2014-01-24 12:30:00,37.65,37.65,37.62,37.65,200600.0,31.7632,31.7632,31.7379,31.7632,200600.0
2014-01-24 12:40:00,37.65,37.65,37.57,37.58,174200.0,31.7632,31.7632,31.6957,31.7041,174200.0
2014-01-24 12:50:00,37.59,37.63,37.57,37.62,353000.0,31.7125,31.7463,31.6957,31.7379,353000.0
2014-01-24 13:00:00,37.62,37.68,37.59,37.68,259700.0,31.7379,31.7885,31.7125,31.7885,259700.0
2014-01-24 13:10:00,37.68,37.72,37.67,37.68,329900.0,31.7885,31.8222,31.78,31.7885,329900.0
2014-01-24 13:20:00,37.69,37.7,37.67,37.68,491100.0,31.7969,31.8053,31.78,31.7885,491100.0
2014-01-24 13:30:00,37.68,37.68,37.59,37.63,183600.0,31.7885,31.7885,31.7125,31.7463,183600.0
2014-01-24 13:40:00,37.62,37.63,37.55,37.56,200700.0,31.7379,31.7463,31.6788,31.6872,200700.0
2014-01-24 13:50:00,37.57,37.58,37.5,37.51,218000.0,31.6957,31.7041,31.6366,31.6451,218000.0
2014-01-24 14:00:00,37.52,37.52,37.37,37.46,421700.0,31.6535,31.6535,31.5269,31.6029,421700.0
2014-01-24 14:10:00,37.46,37.49,37.41,37.43,274200.0,31.6029,31.6282,31.5607,31.5776,274200.0
2014-01-24 14:20:00,37.43,37.44,37.36,37.37,397300.0,31.5776,31.586,31.5185,31.5269,397300.0
2014-01-24 14:30:00,37.37,37.44,37.34,37.44,724800.0,31.5269,31.586,31.5016,31.586,724800.0
2014-01-24 14:40:00,37.44,37.45,37.4,37.44,198400.0,31.586,31.5944,31.5523,31.586,198400.0
2014-01-24 14:50:00,37.44,37.44,37.33,37.35,303500.0,31.586,31.586,31.4932,31.5101,303500.0
2014-01-24 15:00:00,37.34,37.4,37.31,37.4,321700.0,31.5016,31.5523,31.4763,31.5523,321700.0
2014-01-24 15:10:00,37.4,37.4,37.25,37.3,543700.0,31.5523,31.5523,31.4257,31.4679,543700.0
2014-01-24 15:20:00,37.3,37.31,37.22,37.29,397800.0,31.4679,31.4763,31.4004,31.4595,397800.0
2014-01-24 15:30:00,37.29,37.32,37.27,37.29,554000.0,31.4595,31.4848,31.4426,31.4595,554000.0
2014-01-24 15:40:00,37.29,37.3,37.13,37.14,946300.0,31.4595,31.4679,31.3245,31.3329,946300.0
2014-01-24 15:50:00,37.14,37.29,37.13,37.2,4778800.0,31.3329,31.4595,31.3245,31.3835,4778800.0
2014-01-27 09:30:00,37.26,37.37,37.01,37.1,680100.0,31.4341,31.5269,31.2232,31.2992,680100.0
2014-01-27 09:40:00,37.1,37.17,36.95,36.98,536800.0,31.2992,31.3582,31.1726,31.1979,536800.0
2014-01-27 09:50:00,36.98,37.03,36.94,36.98,544800.0,31.1979,31.2401,31.1642,31.1979,544800.0
2014-01-27 10:00:00,36.97,37.08,36.97,37.02,368000.0,31.1895,31.2823,31.1895,31.2317,368000.0
2014-01-27 10:10:00,37.02,37.03,36.91,36.99,273000.0,31.2317,31.2401,31.1389,31.2064,273000.0
2014-01-27 10:20:00,36.98,37.02,36.85,36.88,282300.0,31.1979,31.2317,31.0883,31.1136,282300.0
2014-01-27 10:30:00,36.88,36.97,36.85,36.87,370000.0,31.1136,31.1895,31.0883,31.1051,370000.0
2014-01-27 10:40:00,36.87,36.95,36.85,36.95,340700.0,31.1051,31.1726,31.0883,31.1726,340700.0
2014-01-27 10:50:00,36.95,36.98,36.84,36.84,357600.0,31.1726,31.1979,31.0798,31.0798,357600.0
2014-01-27 11:00:00,36.84,36.95,36.82,36.93,255000.0,31.0798,31.1726,31.0629,31.1557,255000.0
2014-01-27 11:10:00,36.94,36.98,36.86,36.92,413700.0,31.1642,31.1979,31.0967,31.1473,413700.0
2014-01-27 11:20:00,36.92,36.95,36.84,36.85,370700.0,31.1473,31.1726,31.0798,31.0883,370700.0
2014-01-27 11:30:00,36.85,36.86,36.71,36.75,438300.0,31.0883,31.0967,30.9701,31.0039,438300.0
2014-01-27 11:40:00,36.75,36.79,36.73,36.76,324800.0,31.0039,31.0376,30.987,31.0123,324800.0
2014-01-27 11:50:00,36.76,36.77,36.66,36.7,405600.0,31.0123,31.0208,30.928,30.9617,405600.0
2014-01-27 12:00:00,36.7,36.7,36.6,36.65,363400.0,30.9617,30.9617,30.8773,30.9195,363400.0
2014-01-27 12:10:00,36.66,36.69,36.62,36.63,276100.0,30.928,30.9533,30.8942,30.9027,276100.0
2014-01-27 12:20:00,36.63,36.67,36.5,36.64,537300.0,30.9027,30.9364,30.793,30.9111,537300.0
2014-01-27 12:30:00,36.64,36.65,36.57,36.65,321900.0,30.9111,30.9195,30.852,30.9195,321900.0
2014-01-27 12:40:00,36.65,36.67,36.58,36.63,289400.0,30.9195,30.9364,30.8605,30.9027,289400.0
2014-01-27 12:50:00,36.63,36.64,36.58,36.6,232600.0,30.9027,30.9111,30.8605,30.8773,232600.0
2014-01-27 13:00:00,36.6,36.68,36.59,36.65,566300.0,30.8773,30.9448,30.8689,30.9195,566300.0
2014-01-27 13:10:00,36.65,36.76,36.64,36.73,393500.0,30.9195,31.0123,30.9111,30.987,393500.0
2014-01-27 13:20:00,36.73,36.79,36.71,36.75,334000.0,30.987,31.0376,30.9701,31.0039,334000.0
2014-01-27 13:30:00,36.74,36.75,36.65,36.66,298400.0,30.9955,31.0039,30.9195,30.928,298400.0
2014-01-27 13:40:00,36.65,36.73,36.63,36.7,580200.0,30.9195,30.987,30.9027,30.9617,580200.0
2014-01-27 13:50:00,36.69,36.7,36.6,36.61,375300.0,30.9533,30.9617,30.8773,30.8858,375300.0
2014-01-27 14:00:00,36.6,36.68,36.59,36.64,403600.0,30.8773,30.9448,30.8689,30.9111,403600.0
2014-01-27 14:10:00,36.65,36.68,36.62,36.65,294500.0,30.9195,30.9448,30.8942,30.9195,294500.0
2014-01-27 14:20:00,36.65,36.68,36.61,36.64,385600.0,30.9195,30.9448,30.8858,30.9111,385600.0
2014-01-27 14:30:00,36.65,36.75,36.65,36.73,804600.0,30.9195,31.0039,30.9195,30.987,804600.0
2014-01-27 14:40:00,36.73,36.73,36.62,36.7,441700.0,30.987,30.987,30.8942,30.9617,441700.0
2014-01-27 14:50:00,36.7,36.76,36.66,36.74,466600.0,30.9617,31.0123,30.928,30.9955,466600.0
2014-01-27 15:00:00,36.74,36.75,36.7,36.72,271200.0,30.9955,31.0039,30.9617,30.9786,271200.0
2014-01-27 15:10:00,36.73,36.75,36.7,36.73,237700.0,30.987,31.0039,30.9617,30.987,237700.0
2014-01-27 15:20:00,36.74,36.75,36.69,36.7,327200.0,30.9955,31.0039,30.9533,30.9617,327200.0
2014-01-27 15:30:00,36.7,36.75,36.63,36.7,632700.0,30.9617,31.0039,30.9027,30.9617,632700.0
2014-01-27 15:40:00,36.7,36.72,36.58,36.6,907300.0,30.9617,30.9786,30.8605,30.8773,907300.0
2014-01-27 15:50:00,36.6,36.64,36.5,36.5,1425600.0,30.8773,30.9111,30.793,30.793,1425600.0
2014-01-28 09:30:00,36.63,36.8,36.6,36.65,631900.0,30.9027,31.0461,30.8773,30.9195,631900.0
2014-01-28 09:40:00,36.65,36.66,36.58,36.6,397200.0,30.9195,30.928,30.8605,30.8773,397200.0
2014-01-28 09:50:00,36.6,36.76,36.59,36.6,517300.0,30.8773,31.0123,30.8689,30.8773,517300.0
2014-01-28 10:00:00,36.61,36.76,36.59,36.66,350000.0,30.8858,31.0123,30.8689,30.928,350000.0
2014-01-28 10:10:00,36.66,36.69,36.61,36.66,333500.0,30.928,30.9533,30.8858,30.928,333500.0
2014-01-28 10:20:00,36.66,36.75,36.62,36.65,324700.0,30.928,31.0039,30.8942,30.9195,324700.0
2014-01-28 10:30:00,36.65,36.68,36.6,36.64,368200.0,30.9195,30.9448,30.8773,30.9111,368200.0
2014-01-28 10:40:00,36.64,36.72,36.63,36.68,236500.0,30.9111,30.9786,30.9027,30.9448,236500.0
2014-01-28 10:50:00,36.68,36.72,36.63,36.72,149100.0,30.9448,30.9786,30.9027,30.9786,149100.0
2014-01-28 11:00:00,36.72,36.77,36.7,36.71,186100.0,30.9786,31.0208,30.9617,30.9701,186100.0
2014-01-28 11:10:00,36.72,36.74,36.63,36.66,266400.0,30.9786,30.9955,30.9027,30.928,266400.0
2014-01-28 11:20:00,36.65,36.69,36.65,36.66,187000.0,30.9195,30.9533,30.9195,30.928,187000.0
2014-01-28 11:30:00,36.66,36.71,36.64,36.7,232700.0,30.928,30.9701,30.9111,30.9617,232700.0
2014-01-28 11:40:00,36.7,36.75,36.68,36.73,286100.0,30.9617,31.0039,30.9448,30.987,286100.0
2014-01-28 11:50:00,36.73,36.77,36.71,36.74,165800.0,30.987,31.0208,30.9701,30.9955,165800.0
2014-01-28 12:00:00,36.74,36.79,36.72,36.77,133100.0,30.9955,31.0376,30.9786,31.0208,133100.0
2014-01-28 12:10:00,36.77,36.77,36.7,36.72,135000.0,31.0208,31.0208,30.9617,30.9786,135000.0
2014-01-28 12:20:00,36.73,36.74,36.69,36.73,164800.0,30.987,30.9955,30.9533,30.987,164800.0
2014-01-28 12:30:00,36.73,36.8,36.73,36.78,218400.0,30.987,31.0461,30.987,31.0292,218400.0
2014-01-28 12:40:00,36.78,36.83,36.77,36.82,209600.0,31.0292,31.0714,31.0208,31.0629,209600.0
2014-01-28 12:50:00,36.82,36.82,36.74,36.78,170200.0,31.0629,31.0629,30.9955,31.0292,170200.0
2014-01-28 13:00:00,36.78,36.84,36.78,36.84,194700.0,31.0292,31.0798,31.0292,31.0798,194700.0
2014-01-28 13:10:00,36.84,36.92,36.84,36.91,245600.0,31.0798,31.1473,31.0798,31.1389,245600.0
2014-01-28 13:20:00,36.91,36.94,36.88,36.92,169500.0,31.1389,31.1642,31.1136,31.1473,169500.0
2014-01-28 13:30:00,36.93,36.94,36.84,36.9,158300.0,31.1557,31.1642,31.0798,31.1304,158300.0
2014-01-28 13:40:00,36.9,36.94,36.89,36.9,183000.0,31.1304,31.1642,31.122,31.1304,183000.0
2014-01-28 13:50:00,36.91,36.93,36.9,36.92,143300.0,31.1389,31.1557,31.1304,31.1473,143300.0
2014-01-28 14:00:00,36.92,37.0,36.91,36.98,343500.0,31.1473,31.2148,31.1389,31.1979,343500.0
2014-01-28 14:10:00,36.97,36.98,36.92,36.95,150500.0,31.1895,31.1979,31.1473,31.1726,150500.0
2014-01-28 14:20:00,36.95,36.99,36.95,36.96,219300.0,31.1726,31.2064,31.1726,31.1811,219300.0
2014-01-28 14:30:00,36.96,36.97,36.91,36.95,188600.0,31.1811,31.1895,31.1389,31.1726,188600.0
2014-01-28 14:40:00,36.96,36.98,36.93,36.95,276700.0,31.1811,31.1979,31.1557,31.1726,276700.0
2014-01-28 14:50:00,36.95,37.02,36.95,37.01,384700.0,31.1726,31.2317,31.1726,31.2232,384700.0
2014-01-28 15:00:00,37.02,37.1,37.0,37.09,456800.0,31.2317,31.2992,31.2148,31.2907,456800.0
2014-01-28 15:10:00,37.09,37.12,37.06,37.09,295600.0,31.2907,31.316,31.2654,31.2907,295600.0
2014-01-28 15:20:00,37.09,37.1,37.07,37.08,234500.0,31.2907,31.2992,31.2739,31.2823,234500.0
2014-01-28 15:30:00,37.09,37.12,37.06,37.09,394400.0,31.2907,31.316,31.2654,31.2907,394400.0
2014-01-28 15:40:00,37.09,37.11,37.06,37.11,964500.0,31.2907,31.3076,31.2654,31.3076,964500.0
2014-01-28 15:50:00,37.1,37.13,37.03,37.09,949200.0,31.2992,31.3245,31.2401,31.2907,949200.0
2014-01-29 09:30:00,37.18,37.18,36.9,37.04,641700.0,31.3667,31.3667,31.1304,31.2485,641700.0
2014-01-29 09:40:00,37.04,37.25,37.03,37.13,415000.0,31.2485,31.4257,31.2401,31.3245,415000.0
2014-01-29 09:50:00,37.13,37.19,37.02,37.03,252300.0,31.3245,31.3751,31.2317,31.2401,252300.0
2014-01-29 10:00:00,37.04,37.14,37.04,37.1,390100.0,31.2485,31.3329,31.2485,31.2992,390100.0
2014-01-29 10:10:00,37.1,37.12,36.98,36.98,256200.0,31.2992,31.316,31.1979,31.1979,256200.0
2014-01-29 10:20:00,36.98,37.02,36.95,37.0,311500.0,31.1979,31.2317,31.1726,31.2148,311500.0
2014-01-29 10:30:00,37.0,37.04,36.96,37.04,257500.0,31.2148,31.2485,31.1811,31.2485,257500.0
2014-01-29 10:40:00,37.04,37.13,37.01,37.12,232700.0,31.2485,31.3245,31.2232,31.316,232700.0
2014-01-29 10:50:00,37.12,37.19,37.1,37.16,210900.0,31.316,31.3751,31.2992,31.3498,210900.0
2014-01-29 11:00:00,37.16,37.22,37.16,37.16,241600.0,31.3498,31.4004,31.3498,31.3498,241600.0
2014-01-29 11:10:00,37.16,37.19,37.09,37.11,176400.0,31.3498,31.3751,31.2907,31.3076,176400.0
2014-01-29 11:20:00,37.11,37.23,37.11,37.21,225600.0,31.3076,31.4088,31.3076,31.392,225600.0
2014-01-29 11:30:00,37.22,37.25,37.2,37.21,227900.0,31.4004,31.4257,31.3835,31.392,227900.0
2014-01-29 11:40:00,37.21,37.21,37.12,37.15,163100.0,31.392,31.392,31.316,31.3413,163100.0
2014-01-29 11:50:00,37.16,37.19,37.12,37.13,164000.0,31.3498,31.3751,31.316,31.3245,164000.0
2014-01-29 12:00:00,37.14,37.16,37.09,37.09,211200.0,31.3329,31.3498,31.2907,31.2907,211200.0
2014-01-29 12:10:00,37.09,37.12,37.06,37.08,156600.0,31.2907,31.316,31.2654,31.2823,156600.0
2014-01-29 12:20:00,37.07,37.12,37.04,37.04,139800.0,31.2739,31.316,31.2485,31.2485,139800.0
2014-01-29 12:30:00,37.04,37.05,36.95,37.0,324300.0,31.2485,31.257,31.1726,31.2148,324300.0
2014-01-29 12:40:00,36.99,37.06,36.98,37.04,199200.0,31.2064,31.2654,31.1979,31.2485,199200.0
2014-01-29 12:50:00,37.04,37.06,36.98,36.99,220000.0,31.2485,31.2654,31.1979,31.2064,220000.0
2014-01-29 13:00:00,37.0,37.0,36.97,37.0,156800.0,31.2148,31.2148,31.1895,31.2148,156800.0
2014-01-29 13:10:00,37.0,37.02,36.97,36.98,258200.0,31.2148,31.2317,31.1895,31.1979,258200.0
2014-01-29 13:20:00,36.98,37.01,36.97,36.98,217300.0,31.1979,31.2232,31.1895,31.1979,217300.0
2014-01-29 13:30:00,36.99,37.02,36.98,37.01,282300.0,31.2064,31.2317,31.1979,31.2232,282300.0
2014-01-29 13:40:00,37.02,37.03,36.94,37.01,295500.0,31.2317,31.2401,31.1642,31.2232,295500.0
2014-01-29 13:50:00,37.01,37.05,36.99,37.02,337800.0,31.2232,31.257,31.2064,31.2317,337800.0
2014-01-29 14:00:00,37.01,37.09,36.76,36.87,682700.0,31.2232,31.2907,31.0123,31.1051,682700.0
2014-01-29 14:10:00,36.87,36.9,36.7,36.74,407400.0,31.1051,31.1304,30.9617,30.9955,407400.0
2014-01-29 14:20:00,36.74,37.0,36.74,36.98,487000.0,30.9955,31.2148,30.9955,31.1979,487000.0
2014-01-29 14:30:00,36.98,37.06,36.95,37.04,385600.0,31.1979,31.2654,31.1726,31.2485,385600.0
2014-01-29 14:40:00,37.04,37.08,36.98,37.0,277200.0,31.2485,31.2823,31.1979,31.2148,277200.0
2014-01-29 14:50:00,37.0,37.03,36.86,36.87,387600.0,31.2148,31.2401,31.0967,31.1051,387600.0
2014-01-29 15:00:00,36.86,36.93,36.83,36.92,272300.0,31.0967,31.1557,31.0714,31.1473,272300.0
2014-01-29 15:10:00,36.92,36.93,36.8,36.82,397700.0,31.1473,31.1557,31.0461,31.0629,397700.0
2014-01-29 15:20:00,36.82,36.98,36.81,36.93,658500.0,31.0629,31.1979,31.0545,31.1557,658500.0
2014-01-29 15:30:00,36.92,37.02,36.87,37.01,882400.0,31.1473,31.2317,31.1051,31.2232,882400.0
2014-01-29 15:40:00,37.0,37.11,36.96,37.03,847700.0,31.2148,31.3076,31.1811,31.2401,847700.0
2014-01-29 15:50:00,37.05,37.05,36.95,36.96,1342300.0,31.257,31.257,31.1726,31.1811,1342300.0
2014-01-30 09:30:00,37.19,37.24,37.09,37.18,579200.0,31.3751,31.4173,31.2907,31.3667,579200.0
2014-01-30 09:40:00,37.18,37.28,37.08,37.27,406500.0,31.3667,31.451,31.2823,31.4426,406500.0
2014-01-30 09:50:00,37.27,37.29,37.11,37.14,321400.0,31.4426,31.4595,31.3076,31.3329,321400.0
2014-01-30 10:00:00,37.13,37.28,37.1,37.27,408700.0,31.3245,31.451,31.2992,31.4426,408700.0
2014-01-30 10:10:00,37.27,37.28,37.1,37.11,454900.0,31.4426,31.451,31.2992,31.3076,454900.0
2014-01-30 10:20:00,37.12,37.32,37.12,37.23,448600.0,31.316,31.4848,31.316,31.4088,448600.0
2014-01-30 10:30:00,37.22,37.29,37.18,37.29,246900.0,31.4004,31.4595,31.3667,31.4595,246900.0
2014-01-30 10:40:00,37.28,37.32,37.23,37.23,151500.0,31.451,31.4848,31.4088,31.4088,151500.0
2014-01-30 10:50:00,37.23,37.26,37.21,37.23,138900.0,31.4088,31.4341,31.392,31.4088,138900.0
2014-01-30 11:00:00,37.22,37.23,37.16,37.2,162700.0,31.4004,31.4088,31.3498,31.3835,162700.0
2014-01-30 11:10:00,37.19,37.27,37.18,37.26,151900.0,31.3751,31.4426,31.3667,31.4341,151900.0
2014-01-30 11:20:00,37.26,37.33,37.25,37.26,176000.0,31.4341,31.4932,31.4257,31.4341,176000.0
2014-01-30 11:30:00,37.27,37.33,37.27,37.32,164600.0,31.4426,31.4932,31.4426,31.4848,164600.0
2014-01-30 11:40:00,37.33,37.44,37.32,37.42,270500.0,31.4932,31.586,31.4848,31.5691,270500.0
2014-01-30 11:50:00,37.42,37.48,37.4,37.41,235200.0,31.5691,31.6197,31.5523,31.5607,235200.0
2014-01-30 12:00:00,37.42,37.43,37.32,37.38,178800.0,31.5691,31.5776,31.4848,31.5354,178800.0
2014-01-30 12:10:00,37.37,37.42,37.37,37.39,125800.0,31.5269,31.5691,31.5269,31.5438,125800.0
2014-01-30 12:20:00,37.39,37.45,37.39,37.45,235400.0,31.5438,31.5944,31.5438,31.5944,235400.0
2014-01-30 12:30:00,37.44,37.49,37.42,37.49,262800.0,31.586,31.6282,31.5691,31.6282,262800.0
2014-01-30 12:40:00,37.49,37.52,37.45,37.46,157400.0,31.6282,31.6535,31.5944,31.6029,157400.0
2014-01-30 12:50:00,37.46,37.52,37.41,37.51,373000.0,31.6029,31.6535,31.5607,31.6451,373000.0
2014-01-30 13:00:00,37.51,37.52,37.45,37.51,180700.0,31.6451,31.6535,31.5944,31.6451,180700.0
2014-01-30 13:10:00,37.51,37.55,37.45,37.51,181000.0,31.6451,31.6788,31.5944,31.6451,181000.0
2014-01-30 13:20:00,37.52,37.56,37.49,37.5,204300.0,31.6535,31.6872,31.6282,31.6366,204300.0
2014-01-30 13:30:00,37.5,37.53,37.49,37.52,141600.0,31.6366,31.6619,31.6282,31.6535,141600.0
2014-01-30 13:40:00,37.51,37.53,37.48,37.5,97600.0,31.6451,31.6619,31.6197,31.6366,97600.0
2014-01-30 13:50:00,37.5,37.51,37.47,37.49,138800.0,31.6366,31.6451,31.6113,31.6282,138800.0
2014-01-30 14:00:00,37.48,37.49,37.39,37.41,211700.0,31.6197,31.6282,31.5438,31.5607,211700.0
2014-01-30 14:10:00,37.4,37.44,37.39,37.42,156100.0,31.5523,31.586,31.5438,31.5691,156100.0
2014-01-30 14:20:00,37.43,37.48,37.42,37.47,192700.0,31.5776,31.6197,31.5691,31.6113,192700.0
2014-01-30 14:30:00,37.48,37.52,37.47,37.5,200000.0,31.6197,31.6535,31.6113,31.6366,200000.0
2014-01-30 14:40:00,37.5,37.52,37.43,37.45,251900.0,31.6366,31.6535,31.5776,31.5944,251900.0
2014-01-30 14:50:00,37.45,37.5,37.44,37.46,172900.0,31.5944,31.6366,31.586,31.6029,172900.0
2014-01-30 15:00:00,37.45,37.53,37.45,37.5,140900.0,31.5944,31.6619,31.5944,31.6366,140900.0
2014-01-30 15:10:00,37.49,37.55,37.49,37.52,221200.0,31.6282,31.6788,31.6282,31.6535,221200.0
2014-01-30 15:20:00,37.53,37.55,37.51,37.52,214600.0,31.6619,31.6788,31.6451,31.6535,214600.0
2014-01-30 15:30:00,37.52,37.53,37.47,37.49,288100.0,31.6535,31.6619,31.6113,31.6282,288100.0
2014-01-30 15:40:00,37.49,37.51,37.41,37.41,512800.0,31.6282,31.6451,31.5607,31.5607,512800.0
2014-01-30 15:50:00,37.42,37.47,37.38,37.4,1273700.0,31.5691,31.6113,31.5354,31.5523,1273700.0
2014-01-31 09:30:00,37.03,37.2,36.83,37.0,738500.0,31.2401,31.3835,31.0714,31.2148,738500.0
2014-01-31 09:40:00,37.0,37.03,36.86,36.93,472600.0,31.2148,31.2401,31.0967,31.1557,472600.0
2014-01-31 09:50:00,36.93,36.97,36.84,36.84,364500.0,31.1557,31.1895,31.0798,31.0798,364500.0
2014-01-31 10:00:00,36.84,36.93,36.82,36.86,470800.0,31.0798,31.1557,31.0629,31.0967,470800.0
2014-01-31 10:10:00,36.86,36.88,36.8,36.81,697700.0,31.0967,31.1136,31.0461,31.0545,697700.0
2014-01-31 10:20:00,36.81,36.83,36.68,36.7,361800.0,31.0545,31.0714,30.9448,30.9617,361800.0
2014-01-31 10:30:00,36.7,36.8,36.69,36.78,259700.0,30.9617,31.0461,30.9533,31.0292,259700.0
2014-01-31 10:40:00,36.77,36.84,36.74,36.82,355500.0,31.0208,31.0798,30.9955,31.0629,355500.0
2014-01-31 10:50:00,36.82,36.89,36.79,36.86,236100.0,31.0629,31.122,31.0376,31.0967,236100.0
2014-01-31 11:00:00,36.86,37.04,36.84,37.04,245400.0,31.0967,31.2485,31.0798,31.2485,245400.0
2014-01-31 11:10:00,37.04,37.04,36.95,36.95,311100.0,31.2485,31.2485,31.1726,31.1726,311100.0
2014-01-31 11:20:00,36.95,37.05,36.93,37.05,222900.0,31.1726,31.257,31.1557,31.257,222900.0
2014-01-31 11:30:00,37.05,37.08,37.0,37.0,364800.0,31.257,31.2823,31.2148,31.2148,364800.0
2014-01-31 11:40:00,36.99,37.02,36.94,36.95,312100.0,31.2064,31.2317,31.1642,31.1726,312100.0
2014-01-31 11:50:00,36.95,37.01,36.94,37.0,142600.0,31.1726,31.2232,31.1642,31.2148,142600.0
2014-01-31 12:00:00,37.01,37.1,37.0,37.09,159800.0,31.2232,31.2992,31.2148,31.2907,159800.0
2014-01-31 12:10:00,37.09,37.11,37.02,37.02,195600.0,31.2907,31.3076,31.2317,31.2317,195600.0
2014-01-31 12:20:00,37.03,37.03,36.96,36.99,124400.0,31.2401,31.2401,31.1811,31.2064,124400.0
2014-01-31 12:30:00,37.0,37.01,36.89,36.89,257300.0,31.2148,31.2232,31.122,31.122,257300.0
2014-01-31 12:40:00,36.89,37.02,36.86,37.0,195800.0,31.122,31.2317,31.0967,31.2148,195800.0
2014-01-31 12:50:00,37.0,37.04,36.99,37.0,167100.0,31.2148,31.2485,31.2064,31.2148,167100.0
2014-01-31 13:00:00,37.0,37.02,36.94,36.97,302800.0,31.2148,31.2317,31.1642,31.1895,302800.0
2014-01-31 13:10:00,36.98,37.01,36.94,36.94,271000.0,31.1979,31.2232,31.1642,31.1642,271000.0
2014-01-31 13:20:00,36.94,37.0,36.93,37.0,168000.0,31.1642,31.2148,31.1557,31.2148,168000.0
2014-01-31 13:30:00,37.0,37.04,36.97,37.0,187300.0,31.2148,31.2485,31.1895,31.2148,187300.0
2014-01-31 13:40:00,37.0,37.05,36.98,37.03,264600.0,31.2148,31.257,31.1979,31.2401,264600.0
2014-01-31 13:50:00,37.04,37.08,37.01,37.07,205400.0,31.2485,31.2823,31.2232,31.2739,205400.0
2014-01-31 14:00:00,37.07,37.09,37.04,37.05,231000.0,31.2739,31.2907,31.2485,31.257,231000.0
2014-01-31 14:10:00,37.05,37.06,37.01,37.01,154600.0,31.257,31.2654,31.2232,31.2232,154600.0
2014-01-31 14:20:00,37.0,37.06,37.0,37.06,162500.0,31.2148,31.2654,31.2148,31.2654,162500.0
2014-01-31 14:30:00,37.05,37.12,37.05,37.1,170700.0,31.257,31.316,31.257,31.2992,170700.0
2014-01-31 14:40:00,37.1,37.14,37.08,37.13,110900.0,31.2992,31.3329,31.2823,31.3245,110900.0
2014-01-31 14:50:00,37.13,37.13,37.02,37.07,236700.0,31.3245,31.3245,31.2317,31.2739,236700.0
2014-01-31 15:00:00,37.07,37.07,36.98,36.98,336100.0,31.2739,31.2739,31.1979,31.1979,336100.0
2014-01-31 15:10:00,36.98,37.05,36.97,36.98,219700.0,31.1979,31.257,31.1895,31.1979,219700.0
2014-01-31 15:20:00,36.98,36.98,36.92,36.96,227000.0,31.1979,31.1979,31.1473,31.1811,227000.0
2014-01-31 15:30:00,36.95,37.0,36.92,36.95,364500.0,31.1726,31.2148,31.1473,31.1726,364500.0
2014-01-31 15:40:00,36.94,36.95,36.87,36.93,440900.0,31.1642,31.1726,31.1051,31.1557,440900.0
2014-01-31 15:50:00,36.93,36.94,36.8,36.89,1743200.0,31.1557,31.1642,31.0461,31.122,1743200.0
2014-02-03 09:30:00,37.09,37.09,36.85,36.98,765300.0,31.2907,31.2907,31.0883,31.1979,765300.0
2014-02-03 09:40:00,36.98,37.03,36.8,36.8,555500.0,31.1979,31.2401,31.0461,31.0461,555500.0
2014-02-03 09:50:00,36.8,36.89,36.8,36.86,212100.0,31.0461,31.122,31.0461,31.0967,212100.0
2014-02-03 10:00:00,36.87,36.87,36.63,36.63,807500.0,31.1051,31.1051,30.9027,30.9027,807500.0
2014-02-03 10:10:00,36.64,36.64,36.33,36.37,696400.0,30.9111,30.9111,30.6496,30.6833,696400.0
2014-02-03 10:20:00,36.37,36.51,36.37,36.47,531200.0,30.6833,30.8014,30.6833,30.7677,531200.0
2014-02-03 10:30:00,36.46,36.53,36.4,36.53,451600.0,30.7592,30.8183,30.7086,30.8183,451600.0
2014-02-03 10:40:00,36.52,36.55,36.49,36.54,371700.0,30.8099,30.8352,30.7845,30.8267,371700.0
2014-02-03 10:50:00,36.53,36.54,36.41,36.46,418500.0,30.8183,30.8267,30.7171,30.7592,418500.0
2014-02-03 11:00:00,36.45,36.51,36.36,36.37,362700.0,30.7508,30.8014,30.6749,30.6833,362700.0
2014-02-03 11:10:00,36.37,36.39,36.27,36.33,285400.0,30.6833,30.7002,30.5989,30.6496,285400.0
2014-02-03 11:20:00,36.33,36.35,36.28,36.28,365900.0,30.6496,30.6664,30.6074,30.6074,365900.0
2014-02-03 11:30:00,36.28,36.32,36.2,36.21,419600.0,30.6074,30.6411,30.5399,30.5483,419600.0
2014-02-03 11:40:00,36.21,36.23,36.1,36.13,470600.0,30.5483,30.5652,30.4555,30.4808,470600.0
2014-02-03 11:50:00,36.12,36.15,36.04,36.06,525400.0,30.4724,30.4977,30.4049,30.4218,525400.0
2014-02-03 12:00:00,36.06,36.08,35.97,36.04,442100.0,30.4218,30.4386,30.3458,30.4049,442100.0
2014-02-03 12:10:00,36.04,36.1,36.0,36.08,256700.0,30.4049,30.4555,30.3712,30.4386,256700.0
2014-02-03 12:20:00,36.07,36.14,36.02,36.12,180500.0,30.4302,30.4893,30.388,30.4724,180500.0
2014-02-03 12:30:00,36.12,36.22,36.1,36.11,258200.0,30.4724,30.5568,30.4555,30.464,258200.0
2014-02-03 12:40:00,36.11,36.16,36.11,36.15,196900.0,30.464,30.5061,30.464,30.4977,196900.0
2014-02-03 12:50:00,36.14,36.15,36.06,36.06,165700.0,30.4893,30.4977,30.4218,30.4218,165700.0
2014-02-03 13:00:00,36.06,36.1,35.97,36.0,365800.0,30.4218,30.4555,30.3458,30.3712,365800.0
2014-02-03 13:10:00,35.99,36.06,35.98,36.0,299400.0,30.3627,30.4218,30.3543,30.3712,299400.0
2014-02-03 13:20:00,35.99,36.03,35.91,35.95,358600.0,30.3627,30.3965,30.2952,30.329,358600.0
2014-02-03 13:30:00,35.95,36.0,35.91,35.91,255600.0,30.329,30.3712,30.2952,30.2952,255600.0
2014-02-03 13:40:00,35.91,35.95,35.83,35.87,347500.0,30.2952,30.329,30.2277,30.2615,347500.0
2014-02-03 13:50:00,35.87,35.94,35.82,35.88,392000.0,30.2615,30.3205,30.2193,30.2699,392000.0
2014-02-03 14:00:00,35.88,35.91,35.85,35.89,389900.0,30.2699,30.2952,30.2446,30.2784,389900.0
2014-02-03 14:10:00,35.88,35.97,35.87,35.97,211300.0,30.2699,30.3458,30.2615,30.3458,211300.0
2014-02-03 14:20:00,35.97,36.05,35.92,36.05,610400.0,30.3458,30.4133,30.3037,30.4133,610400.0
2014-02-03 14:30:00,36.05,36.05,35.92,35.94,388000.0,30.4133,30.4133,30.3037,30.3205,388000.0
2014-02-03 14:40:00,35.94,35.97,35.9,35.94,286500.0,30.3205,30.3458,30.2868,30.3205,286500.0
2014-02-03 14:50:00,35.94,36.0,35.87,35.87,325300.0,30.3205,30.3712,30.2615,30.2615,325300.0
2014-02-03 15:00:00,35.87,35.92,35.84,35.85,370700.0,30.2615,30.3037,30.2362,30.2446,370700.0
2014-02-03 15:10:00,35.85,35.91,35.82,35.88,660500.0,30.2446,30.2952,30.2193,30.2699,660500.0
2014-02-03 15:20:00,35.88,35.97,35.87,35.97,704700.0,30.2699,30.3458,30.2615,30.3458,704700.0
2014-02-03 15:30:00,35.97,36.0,35.93,35.94,835800.0,30.3458,30.3712,30.3121,30.3205,835800.0
2014-02-03 15:40:00,35.93,35.95,35.86,35.9,1391300.0,30.3121,30.329,30.253,30.2868,1391300.0
2014-02-03 15:50:00,35.9,35.96,35.83,35.85,2167900.0,30.2868,30.3374,30.2277,30.2446,2167900.0
2014-02-04 09:30:00,35.65,35.76,35.44,35.71,1117600.0,30.0759,30.1687,29.8987,30.1265,1117600.0
2014-02-04 09:40:00,35.72,35.82,35.71,35.77,604300.0,30.1349,30.2193,30.1265,30.1771,604300.0
2014-02-04 09:50:00,35.76,35.92,35.76,35.92,697200.0,30.1687,30.3037,30.1687,30.3037,697200.0
2014-02-04 10:00:00,35.91,35.99,35.86,35.89,420900.0,30.2952,30.3627,30.253,30.2784,420900.0
2014-02-04 10:10:00,35.89,35.99,35.89,35.93,328600.0,30.2784,30.3627,30.2784,30.3121,328600.0
2014-02-04 10:20:00,35.92,35.94,35.85,35.87,412800.0,30.3037,30.3205,30.2446,30.2615,412800.0
2014-02-04 10:30:00,35.87,35.96,35.87,35.89,385400.0,30.2615,30.3374,30.2615,30.2784,385400.0
2014-02-04 10:40:00,35.89,35.91,35.77,35.79,359400.0,30.2784,30.2952,30.1771,30.194,359400.0
2014-02-04 10:50:00,35.79,35.81,35.71,35.77,321500.0,30.194,30.2109,30.1265,30.1771,321500.0
2014-02-04 11:00:00,35.77,35.95,35.75,35.89,347400.0,30.1771,30.329,30.1602,30.2784,347400.0
2014-02-04 11:10:00,35.89,35.94,35.85,35.9,439800.0,30.2784,30.3205,30.2446,30.2868,439800.0
2014-02-04 11:20:00,35.9,35.94,35.87,35.91,290200.0,30.2868,30.3205,30.2615,30.2952,290200.0
2014-02-04 11:30:00,35.91,35.92,35.88,35.9,196500.0,30.2952,30.3037,30.2699,30.2868,196500.0
2014-02-04 11:40:00,35.9,35.94,35.85,35.93,295300.0,30.2868,30.3205,30.2446,30.3121,295300.0
2014-02-04 11:50:00,35.94,35.97,35.91,35.96,311200.0,30.3205,30.3458,30.2952,30.3374,311200.0
2014-02-04 12:00:00,35.96,35.98,35.92,35.93,281300.0,30.3374,30.3543,30.3037,30.3121,281300.0
2014-02-04 12:10:00,35.92,35.95,35.89,35.91,254900.0,30.3037,30.329,30.2784,30.2952,254900.0
2014-02-04 12:20:00,35.9,35.91,35.86,35.87,209900.0,30.2868,30.2952,30.253,30.2615,209900.0
2014-02-04 12:30:00,35.86,35.88,35.85,35.87,132500.0,30.253,30.2699,30.2446,30.2615,132500.0
2014-02-04 12:40:00,35.87,35.95,35.87,35.93,209600.0,30.2615,30.329,30.2615,30.3121,209600.0
2014-02-04 12:50:00,35.93,35.93,35.88,35.89,188600.0,30.3121,30.3121,30.2699,30.2784,188600.0
2014-02-04 13:00:00,35.89,35.94,35.86,35.93,265800.0,30.2784,30.3205,30.253,30.3121,265800.0
2014-02-04 13:10:00,35.93,35.98,35.91,35.98,339200.0,30.3121,30.3543,30.2952,30.3543,339200.0
2014-02-04 13:20:00,35.97,36.02,35.96,36.02,293500.0,30.3458,30.388,30.3374,30.388,293500.0
2014-02-04 13:30:00,36.02,36.02,35.96,35.98,398400.0,30.388,30.388,30.3374,30.3543,398400.0
2014-02-04 13:40:00,35.98,36.0,35.96,35.96,160500.0,30.3543,30.3712,30.3374,30.3374,160500.0
2014-02-04 13:50:00,35.97,35.99,35.9,35.91,320600.0,30.3458,30.3627,30.2868,30.2952,320600.0
2014-02-04 14:00:00,35.91,35.94,35.88,35.94,192800.0,30.2952,30.3205,30.2699,30.3205,192800.0
2014-02-04 14:10:00,35.94,35.96,35.9,35.91,188500.0,30.3205,30.3374,30.2868,30.2952,188500.0
2014-02-04 14:20:00,35.91,35.96,35.9,35.93,121100.0,30.2952,30.3374,30.2868,30.3121,121100.0
2014-02-04 14:30:00,35.92,35.96,35.9,35.92,236100.0,30.3037,30.3374,30.2868,30.3037,236100.0
2014-02-04 14:40:00,35.93,35.98,35.93,35.95,265700.0,30.3121,30.3543,30.3121,30.329,265700.0
2014-02-04 14:50:00,35.95,35.98,35.94,35.97,279000.0,30.329,30.3543,30.3205,30.3458,279000.0
2014-02-04 15:00:00,35.96,36.0,35.94,35.96,215600.0,30.3374,30.3712,30.3205,30.3374,215600.0
2014-02-04 15:10:00,35.96,35.97,35.94,35.97,281400.0,30.3374,30.3458,30.3205,30.3458,281400.0
2014-02-04 15:20:00,35.97,35.97,35.88,35.89,656900.0,30.3458,30.3458,30.2699,30.2784,656900.0
2014-02-04 15:30:00,35.89,35.94,35.85,35.91,700200.0,30.2784,30.3205,30.2446,30.2952,700200.0
2014-02-04 15:40:00,35.91,36.0,35.91,35.95,566200.0,30.2952,30.3712,30.2952,30.329,566200.0
2014-02-04 15:50:00,35.95,36.0,35.92,35.95,1135600.0,30.329,30.3712,30.3037,30.329,1135600.0
2014-02-05 09:30:00,35.52,35.9,35.45,35.8,656100.0,29.9662,30.2868,29.9072,30.2024,656100.0
2014-02-05 09:40:00,35.8,35.87,35.78,35.79,362100.0,30.2024,30.2615,30.1856,30.194,362100.0
2014-02-05 09:50:00,35.8,35.85,35.75,35.8,284900.0,30.2024,30.2446,30.1602,30.2024,284900.0
2014-02-05 10:00:00,35.8,36.02,35.79,35.83,385500.0,30.2024,30.388,30.194,30.2277,385500.0
2014-02-05 10:10:00,35.83,35.85,35.71,35.74,359500.0,30.2277,30.2446,30.1265,30.1518,359500.0
2014-02-05 10:20:00,35.74,35.8,35.65,35.75,350200.0,30.1518,30.2024,30.0759,30.1602,350200.0
2014-02-05 10:30:00,35.76,35.88,35.72,35.86,276400.0,30.1687,30.2699,30.1349,30.253,276400.0
2014-02-05 10:40:00,35.86,35.91,35.75,35.77,235700.0,30.253,30.2952,30.1602,30.1771,235700.0
2014-02-05 10:50:00,35.77,35.83,35.74,35.79,161200.0,30.1771,30.2277,30.1518,30.194,161200.0
2014-02-05 11:00:00,35.79,35.8,35.68,35.7,241600.0,30.194,30.2024,30.1012,30.1181,241600.0
2014-02-05 11:10:00,35.7,35.81,35.7,35.78,153800.0,30.1181,30.2109,30.1181,30.1856,153800.0
2014-02-05 11:20:00,35.78,35.88,35.77,35.88,170200.0,30.1856,30.2699,30.1771,30.2699,170200.0
2014-02-05 11:30:00,35.88,35.89,35.83,35.86,128500.0,30.2699,30.2784,30.2277,30.253,128500.0
2014-02-05 11:40:00,35.85,36.05,35.84,36.02,590400.0,30.2446,30.4133,30.2362,30.388,590400.0
2014-02-05 11:50:00,36.02,36.15,36.01,36.14,610300.0,30.388,30.4977,30.3796,30.4893,610300.0
2014-02-05 12:00:00,36.13,36.2,36.13,36.16,278700.0,30.4808,30.5399,30.4808,30.5061,278700.0
2014-02-05 12:10:00,36.16,36.16,36.05,36.13,152600.0,30.5061,30.5061,30.4133,30.4808,152600.0
2014-02-05 12:20:00,36.14,36.22,36.12,36.12,203500.0,30.4893,30.5568,30.4724,30.4724,203500.0
2014-02-05 12:30:00,36.12,36.18,36.1,36.12,216400.0,30.4724,30.523,30.4555,30.4724,216400.0
2014-02-05 12:40:00,36.12,36.17,36.11,36.16,131500.0,30.4724,30.5146,30.464,30.5061,131500.0
2014-02-05 12:50:00,36.16,36.16,36.12,36.12,145900.0,30.5061,30.5061,30.4724,30.4724,145900.0
2014-02-05 13:00:00,36.13,36.25,36.12,36.24,311200.0,30.4808,30.5821,30.4724,30.5736,311200.0
2014-02-05 13:10:00,36.24,36.25,36.2,36.22,208600.0,30.5736,30.5821,30.5399,30.5568,208600.0
2014-02-05 13:20:00,36.23,36.23,36.11,36.13,201300.0,30.5652,30.5652,30.464,30.4808,201300.0
2014-02-05 13:30:00,36.13,36.16,36.09,36.13,168800.0,30.4808,30.5061,30.4471,30.4808,168800.0
2014-02-05 13:40:00,36.13,36.17,36.1,36.13,106400.0,30.4808,30.5146,30.4555,30.4808,106400.0
2014-02-05 13:50:00,36.13,36.17,36.12,36.14,93600.0,30.4808,30.5146,30.4724,30.4893,93600.0
2014-02-05 14:00:00,36.13,36.16,36.04,36.05,147000.0,30.4808,30.5061,30.4049,30.4133,147000.0
2014-02-05 14:10:00,36.06,36.06,36.0,36.03,205200.0,30.4218,30.4218,30.3712,30.3965,205200.0
2014-02-05 14:20:00,36.03,36.09,36.02,36.06,135000.0,30.3965,30.4471,30.388,30.4218,135000.0
2014-02-05 14:30:00,36.07,36.09,36.0,36.03,400400.0,30.4302,30.4471,30.3712,30.3965,400400.0
2014-02-05 14:40:00,36.03,36.04,36.0,36.0,165100.0,30.3965,30.4049,30.3712,30.3712,165100.0
2014-02-05 14:50:00,36.01,36.04,35.95,36.0,210100.0,30.3796,30.4049,30.329,30.3712,210100.0
2014-02-05 15:00:00,36.0,36.0,35.95,35.99,152400.0,30.3712,30.3712,30.329,30.3627,152400.0
2014-02-05 15:10:00,36.0,36.01,35.95,35.99,141600.0,30.3712,30.3796,30.329,30.3627,141600.0
2014-02-05 15:20:00,35.99,36.03,35.96,36.03,204800.0,30.3627,30.3965,30.3374,30.3965,204800.0
2014-02-05 15:30:00,36.03,36.05,35.99,36.02,229500.0,30.3965,30.4133,30.3627,30.388,229500.0
2014-02-05 15:40:00,36.02,36.05,35.99,36.04,375800.0,30.388,30.4133,30.3627,30.4049,375800.0
2014-02-05 15:50:00,36.04,36.05,35.93,35.95,724100.0,30.4049,30.4133,30.3121,30.329,724100.0
2014-02-06 09:30:00,36.12,36.36,36.12,36.2,622400.0,30.4724,30.6749,30.4724,30.5399,622400.0
2014-02-06 09:40:00,36.2,36.25,36.11,36.2,300700.0,30.5399,30.5821,30.464,30.5399,300700.0
2014-02-06 09:50:00,36.2,36.33,36.2,36.33,225400.0,30.5399,30.6496,30.5399,30.6496,225400.0
2014-02-06 10:00:00,36.33,36.4,36.3,36.36,252700.0,30.6496,30.7086,30.6242,30.6749,252700.0
2014-02-06 10:10:00,36.36,36.4,36.3,36.37,240700.0,30.6749,30.7086,30.6242,30.6833,240700.0
2014-02-06 10:20:00,36.37,36.54,36.34,36.52,404800.0,30.6833,30.8267,30.658,30.8099,404800.0
2014-02-06 10:30:00,36.52,36.63,36.52,36.58,522200.0,30.8099,30.9027,30.8099,30.8605,522200.0
2014-02-06 10:40:00,36.58,36.65,36.58,36.6,235800.0,30.8605,30.9195,30.8605,30.8773,235800.0
2014-02-06 10:50:00,36.59,36.63,36.52,36.58,387900.0,30.8689,30.9027,30.8099,30.8605,387900.0
2014-02-06 11:00:00,36.57,36.69,36.57,36.67,352800.0,30.852,30.9533,30.852,30.9364,352800.0
2014-02-06 11:10:00,36.67,36.78,36.66,36.72,448300.0,30.9364,31.0292,30.928,30.9786,448300.0
2014-02-06 11:20:00,36.72,36.83,36.71,36.77,668300.0,30.9786,31.0714,30.9701,31.0208,668300.0
2014-02-06 11:30:00,36.77,36.8,36.75,36.78,363400.0,31.0208,31.0461,31.0039,31.0292,363400.0
2014-02-06 11:40:00,36.78,36.79,36.67,36.7,259900.0,31.0292,31.0376,30.9364,30.9617,259900.0
2014-02-06 11:50:00,36.7,36.73,36.56,36.56,254300.0,30.9617,30.987,30.8436,30.8436,254300.0
2014-02-06 12:00:00,36.56,36.66,36.56,36.66,128000.0,30.8436,30.928,30.8436,30.928,128000.0
2014-02-06 12:10:00,36.67,36.73,36.63,36.73,110000.0,30.9364,30.987,30.9027,30.987,110000.0
2014-02-06 12:20:00,36.73,36.73,36.68,36.7,179700.0,30.987,30.987,30.9448,30.9617,179700.0
2014-02-06 12:30:00,36.69,36.71,36.65,36.67,123900.0,30.9533,30.9701,30.9195,30.9364,123900.0
2014-02-06 12:40:00,36.66,36.7,36.63,36.66,96000.0,30.928,30.9617,30.9027,30.928,96000.0
2014-02-06 12:50:00,36.66,36.67,36.63,36.64,101100.0,30.928,30.9364,30.9027,30.9111,101100.0
2014-02-06 13:00:00,36.64,36.66,36.63,36.65,123900.0,30.9111,30.928,30.9027,30.9195,123900.0
2014-02-06 13:10:00,36.65,36.67,36.63,36.63,308500.0,30.9195,30.9364,30.9027,30.9027,308500.0
2014-02-06 13:20:00,36.64,36.68,36.63,36.63,203500.0,30.9111,30.9448,30.9027,30.9027,203500.0
2014-02-06 13:30:00,36.63,36.65,36.58,36.59,377400.0,30.9027,30.9195,30.8605,30.8689,377400.0
2014-02-06 13:40:00,36.58,36.58,36.51,36.55,236800.0,30.8605,30.8605,30.8014,30.8352,236800.0
2014-02-06 13:50:00,36.55,36.58,36.52,36.52,117100.0,30.8352,30.8605,30.8099,30.8099,117100.0
2014-02-06 14:00:00,36.52,36.55,36.47,36.48,224000.0,30.8099,30.8352,30.7677,30.7761,224000.0
2014-02-06 14:10:00,36.49,36.5,36.44,36.45,269600.0,30.7845,30.793,30.7424,30.7508,269600.0
2014-02-06 14:20:00,36.46,36.48,36.43,36.46,265800.0,30.7592,30.7761,30.7339,30.7592,265800.0
2014-02-06 14:30:00,36.46,36.47,36.42,36.47,131100.0,30.7592,30.7677,30.7255,30.7677,131100.0
2014-02-06 14:40:00,36.46,36.47,36.39,36.42,183100.0,30.7592,30.7677,30.7002,30.7255,183100.0
2014-02-06 14:50:00,36.42,36.47,36.42,36.45,204900.0,30.7255,30.7677,30.7255,30.7508,204900.0
2014-02-06 15:00:00,36.47,36.59,36.44,36.57,736100.0,30.7677,30.8689,30.7424,30.852,736100.0
2014-02-06 15:10:00,36.57,36.57,36.54,36.55,395800.0,30.852,30.852,30.8267,30.8352,395800.0
2014-02-06 15:20:00,36.55,36.59,36.54,36.58,296700.0,30.8352,30.8689,30.8267,30.8605,296700.0
2014-02-06 15:30:00,36.58,36.67,36.57,36.67,632200.0,30.8605,30.9364,30.852,30.9364,632200.0
2014-02-06 15:40:00,36.68,36.73,36.64,36.65,858700.0,30.9448,30.987,30.9111,30.9195,858700.0
2014-02-06 15:50:00,36.66,36.74,36.64,36.72,1344800.0,30.928,30.9955,30.9111,30.9786,1344800.0
2014-02-07 09:30:00,36.88,36.97,36.77,36.88,591900.0,31.1136,31.1895,31.0208,31.1136,591900.0
2014-02-07 09:40:00,36.87,36.94,36.77,36.79,376700.0,31.1051,31.1642,31.0208,31.0376,376700.0
2014-02-07 09:50:00,36.79,36.85,36.74,36.78,341700.0,31.0376,31.0883,30.9955,31.0292,341700.0
2014-02-07 10:00:00,36.78,36.83,36.74,36.81,425700.0,31.0292,31.0714,30.9955,31.0545,425700.0
2014-02-07 10:10:00,36.81,36.84,36.74,36.77,391200.0,31.0545,31.0798,30.9955,31.0208,391200.0
2014-02-07 10:20:00,36.78,36.84,36.75,36.78,229700.0,31.0292,31.0798,31.0039,31.0292,229700.0
2014-02-07 10:30:00,36.78,36.81,36.71,36.8,169800.0,31.0292,31.0545,30.9701,31.0461,169800.0
2014-02-07 10:40:00,36.81,36.87,36.76,36.87,180500.0,31.0545,31.1051,31.0123,31.1051,180500.0
2014-02-07 10:50:00,36.87,36.99,36.87,36.93,335700.0,31.1051,31.2064,31.1051,31.1557,335700.0
2014-02-07 11:00:00,36.93,36.97,36.89,36.95,346300.0,31.1557,31.1895,31.122,31.1726,346300.0
2014-02-07 11:10:00,36.95,37.0,36.92,36.94,216500.0,31.1726,31.2148,31.1473,31.1642,216500.0
2014-02-07 11:20:00,36.93,36.99,36.92,36.98,226500.0,31.1557,31.2064,31.1473,31.1979,226500.0
2014-02-07 11:30:00,36.98,37.03,36.97,37.02,216200.0,31.1979,31.2401,31.1895,31.2317,216200.0
2014-02-07 11:40:00,37.03,37.13,37.02,37.13,246100.0,31.2401,31.3245,31.2317,31.3245,246100.0
2014-02-07 11:50:00,37.13,37.15,37.09,37.14,211200.0,31.3245,31.3413,31.2907,31.3329,211200.0
2014-02-07 12:00:00,37.14,37.15,37.04,37.05,183100.0,31.3329,31.3413,31.2485,31.257,183100.0
2014-02-07 12:10:00,37.04,37.05,37.01,37.04,177900.0,31.2485,31.257,31.2232,31.2485,177900.0
2014-02-07 12:20:00,37.05,37.08,37.04,37.08,84800.0,31.257,31.2823,31.2485,31.2823,84800.0
2014-02-07 12:30:00,37.08,37.11,37.02,37.04,142200.0,31.2823,31.3076,31.2317,31.2485,142200.0
2014-02-07 12:40:00,37.04,37.07,37.03,37.06,112600.0,31.2485,31.2739,31.2401,31.2654,112600.0
2014-02-07 12:50:00,37.05,37.11,37.05,37.09,138600.0,31.257,31.3076,31.257,31.2907,138600.0
2014-02-07 13:00:00,37.1,37.15,37.09,37.15,149300.0,31.2992,31.3413,31.2907,31.3413,149300.0
2014-02-07 13:10:00,37.15,37.19,37.11,37.14,253200.0,31.3413,31.3751,31.3076,31.3329,253200.0
2014-02-07 13:20:00,37.14,37.15,37.07,37.08,109800.0,31.3329,31.3413,31.2739,31.2823,109800.0
2014-02-07 13:30:00,37.09,37.09,37.07,37.08,179100.0,31.2907,31.2907,31.2739,31.2823,179100.0
2014-02-07 13:40:00,37.09,37.14,37.08,37.12,237400.0,31.2907,31.3329,31.2823,31.316,237400.0
2014-02-07 13:50:00,37.13,37.14,37.08,37.12,219200.0,31.3245,31.3329,31.2823,31.316,219200.0
2014-02-07 14:00:00,37.11,37.13,37.11,37.12,219900.0,31.3076,31.3245,31.3076,31.316,219900.0
2014-02-07 14:10:00,37.12,37.12,37.07,37.1,142400.0,31.316,31.316,31.2739,31.2992,142400.0
2014-02-07 14:20:00,37.1,37.12,37.09,37.11,155200.0,31.2992,31.316,31.2907,31.3076,155200.0
2014-02-07 14:30:00,37.11,37.12,37.07,37.09,148500.0,31.3076,31.316,31.2739,31.2907,148500.0
2014-02-07 14:40:00,37.09,37.14,37.09,37.1,148200.0,31.2907,31.3329,31.2907,31.2992,148200.0
2014-02-07 14:50:00,37.1,37.11,37.05,37.09,153700.0,31.2992,31.3076,31.257,31.2907,153700.0
2014-02-07 15:00:00,37.09,37.13,37.09,37.13,215400.0,31.2907,31.3245,31.2907,31.3245,215400.0
2014-02-07 15:10:00,37.13,37.16,37.13,37.16,193000.0,31.3245,31.3498,31.3245,31.3498,193000.0
2014-02-07 15:20:00,37.16,37.17,37.12,37.17,217200.0,31.3498,31.3582,31.316,31.3582,217200.0
2014-02-07 15:30:00,37.16,37.23,37.16,37.17,382800.0,31.3498,31.4088,31.3498,31.3582,382800.0
2014-02-07 15:40:00,37.17,37.22,37.12,37.13,447900.0,31.3582,31.4004,31.316,31.3245,447900.0
2014-02-07 15:50:00,37.13,37.16,37.08,37.12,1355200.0,31.3245,31.3498,31.2823,31.316,1355200.0
2014-02-10 09:30:00,37.24,37.3,37.07,37.28,793200.0,31.4173,31.4679,31.2739,31.451,793200.0
2014-02-10 09:40:00,37.27,37.36,37.24,37.34,285700.0,31.4426,31.5185,31.4173,31.5016,285700.0
2014-02-10 09:50:00,37.35,37.4,37.3,37.35,267800.0,31.5101,31.5523,31.4679,31.5101,267800.0
2014-02-10 10:00:00,37.36,37.39,37.32,37.35,347900.0,31.5185,31.5438,31.4848,31.5101,347900.0
2014-02-10 10:10:00,37.35,37.43,37.35,37.4,291100.0,31.5101,31.5776,31.5101,31.5523,291100.0
2014-02-10 10:20:00,37.4,37.44,37.4,37.43,253200.0,31.5523,31.586,31.5523,31.5776,253200.0
2014-02-10 10:30:00,37.43,37.44,37.35,37.37,322500.0,31.5776,31.586,31.5101,31.5269,322500.0
2014-02-10 10:40:00,37.36,37.37,37.27,37.3,269000.0,31.5185,31.5269,31.4426,31.4679,269000.0
2014-02-10 10:50:00,37.3,37.38,37.29,37.36,474000.0,31.4679,31.5354,31.4595,31.5185,474000.0
2014-02-10 11:00:00,37.36,37.39,37.32,37.38,188900.0,31.5185,31.5438,31.4848,31.5354,188900.0
2014-02-10 11:10:00,37.39,37.41,37.35,37.4,218300.0,31.5438,31.5607,31.5101,31.5523,218300.0
2014-02-10 11:20:00,37.4,37.44,37.38,37.38,296000.0,31.5523,31.586,31.5354,31.5354,296000.0
2014-02-10 11:30:00,37.38,37.4,37.32,37.35,215600.0,31.5354,31.5523,31.4848,31.5101,215600.0
2014-02-10 11:40:00,37.36,37.42,37.36,37.41,159900.0,31.5185,31.5691,31.5185,31.5607,159900.0
2014-02-10 11:50:00,37.42,37.43,37.36,37.4,153100.0,31.5691,31.5776,31.5185,31.5523,153100.0
2014-02-10 12:00:00,37.4,37.4,37.36,37.4,327300.0,31.5523,31.5523,31.5185,31.5523,327300.0
2014-02-10 12:10:00,37.4,37.4,37.35,37.38,122900.0,31.5523,31.5523,31.5101,31.5354,122900.0
2014-02-10 12:20:00,37.37,37.38,37.33,37.35,201600.0,31.5269,31.5354,31.4932,31.5101,201600.0
2014-02-10 12:30:00,37.35,37.38,37.34,37.36,260800.0,31.5101,31.5354,31.5016,31.5185,260800.0
2014-02-10 12:40:00,37.37,37.37,37.32,37.34,120800.0,31.5269,31.5269,31.4848,31.5016,120800.0
2014-02-10 12:50:00,37.34,37.36,37.33,37.33,134400.0,31.5016,31.5185,31.4932,31.4932,134400.0
2014-02-10 13:00:00,37.34,37.34,37.31,37.31,97200.0,31.5016,31.5016,31.4763,31.4763,97200.0
2014-02-10 13:10:00,37.31,37.32,37.27,37.29,171300.0,31.4763,31.4848,31.4426,31.4595,171300.0
2014-02-10 13:20:00,37.29,37.32,37.27,37.3,113600.0,31.4595,31.4848,31.4426,31.4679,113600.0
2014-02-10 13:30:00,37.29,37.34,37.28,37.33,204700.0,31.4595,31.5016,31.451,31.4932,204700.0
2014-02-10 13:40:00,37.33,37.36,37.33,37.34,238000.0,31.4932,31.5185,31.4932,31.5016,238000.0
2014-02-10 13:50:00,37.35,37.37,37.34,37.37,213400.0,31.5101,31.5269,31.5016,31.5269,213400.0
2014-02-10 14:00:00,37.37,37.39,37.33,37.37,187900.0,31.5269,31.5438,31.4932,31.5269,187900.0
2014-02-10 14:10:00,37.37,37.38,37.36,37.36,148500.0,31.5269,31.5354,31.5185,31.5185,148500.0
2014-02-10 14:20:00,37.36,37.38,37.34,37.35,184200.0,31.5185,31.5354,31.5016,31.5101,184200.0
2014-02-10 14:30:00,37.35,37.38,37.34,37.35,212700.0,31.5101,31.5354,31.5016,31.5101,212700.0
2014-02-10 14:40:00,37.36,37.37,37.34,37.35,140400.0,31.5185,31.5269,31.5016,31.5101,140400.0
2014-02-10 14:50:00,37.35,37.36,37.32,37.34,128600.0,31.5101,31.5185,31.4848,31.5016,128600.0
2014-02-10 15:00:00,37.34,37.34,37.3,37.31,208100.0,31.5016,31.5016,31.4679,31.4763,208100.0
2014-02-10 15:10:00,37.31,37.32,37.27,37.29,195000.0,31.4763,31.4848,31.4426,31.4595,195000.0
2014-02-10 15:20:00,37.29,37.3,37.24,37.27,182300.0,31.4595,31.4679,31.4173,31.4426,182300.0
2014-02-10 15:30:00,37.27,37.29,37.26,37.28,241700.0,31.4426,31.4595,31.4341,31.451,241700.0
2014-02-10 15:40:00,37.27,37.3,37.23,37.26,524100.0,31.4426,31.4679,31.4088,31.4341,524100.0
2014-02-10 15:50:00,37.26,37.31,37.21,37.3,783700.0,31.4341,31.4763,31.392,31.4679,783700.0
2014-02-11 09:30:00,37.5,37.58,37.39,37.53,755800.0,31.6366,31.7041,31.5438,31.6619,755800.0
2014-02-11 09:40:00,37.53,37.71,37.53,37.66,456500.0,31.6619,31.8138,31.6619,31.7716,456500.0
2014-02-11 09:50:00,37.66,37.68,37.51,37.52,327400.0,31.7716,31.7885,31.6451,31.6535,327400.0
2014-02-11 10:00:00,37.52,37.55,37.48,37.52,475100.0,31.6535,31.6788,31.6197,31.6535,475100.0
2014-02-11 10:10:00,37.51,37.55,37.47,37.52,219700.0,31.6451,31.6788,31.6113,31.6535,219700.0
2014-02-11 10:20:00,37.52,37.55,37.51,37.54,209300.0,31.6535,31.6788,31.6451,31.6704,209300.0
2014-02-11 10:30:00,37.54,37.54,37.5,37.53,218000.0,31.6704,31.6704,31.6366,31.6619,218000.0
2014-02-11 10:40:00,37.54,37.54,37.47,37.48,277300.0,31.6704,31.6704,31.6113,31.6197,277300.0
2014-02-11 10:50:00,37.47,37.5,37.42,37.5,183800.0,31.6113,31.6366,31.5691,31.6366,183800.0
2014-02-11 11:00:00,37.49,37.56,37.44,37.5,332800.0,31.6282,31.6872,31.586,31.6366,332800.0
2014-02-11 11:10:00,37.5,37.59,37.49,37.57,263600.0,31.6366,31.7125,31.6282,31.6957,263600.0
2014-02-11 11:20:00,37.56,37.6,37.53,37.6,366400.0,31.6872,31.721,31.6619,31.721,366400.0
2014-02-11 11:30:00,37.6,37.61,37.57,37.61,218800.0,31.721,31.7294,31.6957,31.7294,218800.0
2014-02-11 11:40:00,37.61,37.64,37.59,37.62,432600.0,31.7294,31.7547,31.7125,31.7379,432600.0
2014-02-11 11:50:00,37.62,37.68,37.61,37.66,250500.0,31.7379,31.7885,31.7294,31.7716,250500.0
2014-02-11 12:00:00,37.66,37.67,37.63,37.64,197600.0,31.7716,31.78,31.7463,31.7547,197600.0
2014-02-11 12:10:00,37.65,37.66,37.63,37.65,149700.0,31.7632,31.7716,31.7463,31.7632,149700.0
2014-02-11 12:20:00,37.65,37.65,37.6,37.61,204500.0,31.7632,31.7632,31.721,31.7294,204500.0
2014-02-11 12:30:00,37.62,37.62,37.58,37.59,139100.0,31.7379,31.7379,31.7041,31.7125,139100.0
2014-02-11 12:40:00,37.59,37.6,37.57,37.58,91300.0,31.7125,31.721,31.6957,31.7041,91300.0
2014-02-11 12:50:00,37.58,37.61,37.57,37.59,134200.0,31.7041,31.7294,31.6957,31.7125,134200.0
2014-02-11 13:00:00,37.6,37.71,37.59,37.7,150000.0,31.721,31.8138,31.7125,31.8053,150000.0
2014-02-11 13:10:00,37.7,37.79,37.7,37.75,326800.0,31.8053,31.8813,31.8053,31.8475,326800.0
2014-02-11 13:20:00,37.76,37.79,37.74,37.77,172200.0,31.856,31.8813,31.8391,31.8644,172200.0
2014-02-11 13:30:00,37.77,37.77,37.73,37.75,135400.0,31.8644,31.8644,31.8307,31.8475,135400.0
2014-02-11 13:40:00,37.75,37.79,37.74,37.78,228500.0,31.8475,31.8813,31.8391,31.8728,228500.0
2014-02-11 13:50:00,37.78,37.79,37.73,37.73,161300.0,31.8728,31.8813,31.8307,31.8307,161300.0
2014-02-11 14:00:00,37.74,37.77,37.71,37.75,276400.0,31.8391,31.8644,31.8138,31.8475,276400.0
2014-02-11 14:10:00,37.74,37.75,37.72,37.74,94200.0,31.8391,31.8475,31.8222,31.8391,94200.0
2014-02-11 14:20:00,37.74,37.77,37.72,37.76,174900.0,31.8391,31.8644,31.8222,31.856,174900.0
2014-02-11 14:30:00,37.76,37.78,37.74,37.77,126900.0,31.856,31.8728,31.8391,31.8644,126900.0
2014-02-11 14:40:00,37.77,37.84,37.77,37.83,194400.0,31.8644,31.9235,31.8644,31.915,194400.0
2014-02-11 14:50:00,37.83,37.85,37.81,37.84,221700.0,31.915,31.9319,31.8982,31.9235,221700.0
2014-02-11 15:00:00,37.84,37.87,37.82,37.86,159500.0,31.9235,31.9488,31.9066,31.9403,159500.0
2014-02-11 15:10:00,37.86,37.9,37.85,37.9,173700.0,31.9403,31.9741,31.9319,31.9741,173700.0
2014-02-11 15:20:00,37.89,37.89,37.85,37.87,237200.0,31.9656,31.9656,31.9319,31.9488,237200.0
2014-02-11 15:30:00,37.87,37.89,37.84,37.85,407400.0,31.9488,31.9656,31.9235,31.9319,407400.0
2014-02-11 15:40:00,37.85,37.89,37.81,37.81,341000.0,31.9319,31.9656,31.8982,31.8982,341000.0
2014-02-11 15:50:00,37.82,37.84,37.8,37.82,740300.0,31.9066,31.9235,31.8897,31.9066,740300.0
2014-02-12 09:30:00,37.8,37.8,37.66,37.71,547900.0,31.8897,31.8897,31.7716,31.8138,547900.0
2014-02-12 09:40:00,37.72,37.88,37.7,37.87,270700.0,31.8222,31.9572,31.8053,31.9488,270700.0
2014-02-12 09:50:00,37.86,37.95,37.85,37.95,181600.0,31.9403,32.0163,31.9319,32.0163,181600.0
2014-02-12 10:00:00,37.95,37.96,37.88,37.94,240800.0,32.0163,32.0247,31.9572,32.0078,240800.0
2014-02-12 10:10:00,37.94,38.0,37.94,37.96,330400.0,32.0078,32.0584,32.0078,32.0247,330400.0
2014-02-12 10:20:00,37.96,38.0,37.93,37.98,293600.0,32.0247,32.0584,31.9994,32.0416,293600.0
2014-02-12 10:30:00,37.99,38.0,37.97,37.99,285100.0,32.05,32.0584,32.0331,32.05,285100.0
2014-02-12 10:40:00,37.99,38.0,37.96,38.0,365500.0,32.05,32.0584,32.0247,32.0584,365500.0
2014-02-12 10:50:00,37.99,38.08,37.98,38.0,527100.0,32.05,32.1259,32.0416,32.0584,527100.0
2014-02-12 11:00:00,38.0,38.03,37.98,38.0,264600.0,32.0584,32.0838,32.0416,32.0584,264600.0
2014-02-12 11:10:00,38.01,38.02,37.97,37.98,220200.0,32.0669,32.0753,32.0331,32.0416,220200.0
2014-02-12 11:20:00,37.97,37.97,37.88,37.92,232800.0,32.0331,32.0331,31.9572,31.991,232800.0
2014-02-12 11:30:00,37.91,37.93,37.87,37.91,336400.0,31.9825,31.9994,31.9488,31.9825,336400.0
2014-02-12 11:40:00,37.91,37.97,37.91,37.96,306000.0,31.9825,32.0331,31.9825,32.0247,306000.0
2014-02-12 11:50:00,37.96,38.12,37.95,38.12,347800.0,32.0247,32.1597,32.0163,32.1597,347800.0
2014-02-12 12:00:00,38.11,38.16,38.06,38.14,302900.0,32.1512,32.1934,32.1091,32.1766,302900.0
2014-02-12 12:10:00,38.14,38.2,38.13,38.2,172900.0,32.1766,32.2272,32.1681,32.2272,172900.0
2014-02-12 12:20:00,38.2,38.22,38.15,38.17,285300.0,32.2272,32.244,32.185,32.2019,285300.0
2014-02-12 12:30:00,38.17,38.2,38.16,38.17,90300.0,32.2019,32.2272,32.1934,32.2019,90300.0
2014-02-12 12:40:00,38.17,38.24,38.16,38.18,386100.0,32.2019,32.2609,32.1934,32.2103,386100.0
2014-02-12 12:50:00,38.18,38.25,38.18,38.22,243600.0,32.2103,32.2694,32.2103,32.244,243600.0
2014-02-12 13:00:00,38.21,38.22,38.17,38.2,160700.0,32.2356,32.244,32.2019,32.2272,160700.0
2014-02-12 13:10:00,38.2,38.21,38.16,38.2,265500.0,32.2272,32.2356,32.1934,32.2272,265500.0
2014-02-12 13:20:00,38.2,38.22,38.17,38.17,212700.0,32.2272,32.244,32.2019,32.2019,212700.0
2014-02-12 13:30:00,38.17,38.21,38.16,38.16,179600.0,32.2019,32.2356,32.1934,32.1934,179600.0
2014-02-12 13:40:00,38.16,38.18,38.13,38.14,189000.0,32.1934,32.2103,32.1681,32.1766,189000.0
2014-02-12 13:50:00,38.14,38.16,38.12,38.13,115200.0,32.1766,32.1934,32.1597,32.1681,115200.0
2014-02-12 14:00:00,38.13,38.14,38.11,38.13,239200.0,32.1681,32.1766,32.1512,32.1681,239200.0
2014-02-12 14:10:00,38.13,38.14,38.05,38.1,216500.0,32.1681,32.1766,32.1006,32.1428,216500.0
2014-02-12 14:20:00,38.09,38.11,38.04,38.04,173600.0,32.1344,32.1512,32.0922,32.0922,173600.0
2014-02-12 14:30:00,38.05,38.05,37.97,37.98,366700.0,32.1006,32.1006,32.0331,32.0416,366700.0
2014-02-12 14:40:00,37.99,38.01,37.93,37.95,235800.0,32.05,32.0669,31.9994,32.0163,235800.0
2014-02-12 14:50:00,37.96,38.0,37.95,37.99,161900.0,32.0247,32.0584,32.0163,32.05,161900.0
2014-02-12 15:00:00,37.99,38.0,37.97,38.0,206300.0,32.05,32.0584,32.0331,32.0584,206300.0
2014-02-12 15:10:00,38.0,38.01,37.97,38.0,361700.0,32.0584,32.0669,32.0331,32.0584,361700.0
2014-02-12 15:20:00,38.0,38.05,38.0,38.03,254200.0,32.0584,32.1006,32.0584,32.0838,254200.0
2014-02-12 15:30:00,38.03,38.06,38.01,38.01,302800.0,32.0838,32.1091,32.0669,32.0669,302800.0
2014-02-12 15:40:00,38.01,38.07,38.01,38.02,386700.0,32.0669,32.1175,32.0669,32.0753,386700.0
2014-02-12 15:50:00,38.02,38.07,37.99,38.06,876800.0,32.0753,32.1175,32.05,32.1091,876800.0
2014-02-13 09:30:00,37.84,38.06,37.78,38.03,864300.0,31.9235,32.1091,31.8728,32.0838,864300.0
2014-02-13 09:40:00,38.03,38.04,37.89,38.0,293400.0,32.0838,32.0922,31.9656,32.0584,293400.0
2014-02-13 09:50:00,38.01,38.04,37.98,38.02,213300.0,32.0669,32.0922,32.0416,32.0753,213300.0
2014-02-13 10:00:00,38.02,38.09,37.98,38.08,249100.0,32.0753,32.1344,32.0416,32.1259,249100.0
2014-02-13 10:10:00,38.08,38.21,38.05,38.21,339100.0,32.1259,32.2356,32.1006,32.2356,339100.0
2014-02-13 10:20:00,38.21,38.21,38.11,38.16,278700.0,32.2356,32.2356,32.1512,32.1934,278700.0
2014-02-13 10:30:00,38.16,38.16,38.08,38.15,186600.0,32.1934,32.1934,32.1259,32.185,186600.0
2014-02-13 10:40:00,38.15,38.2,38.12,38.14,199100.0,32.185,32.2272,32.1597,32.1766,199100.0
2014-02-13 10:50:00,38.14,38.25,38.14,38.24,372900.0,32.1766,32.2694,32.1766,32.2609,372900.0
2014-02-13 11:00:00,38.24,38.27,38.2,38.2,364700.0,32.2609,32.2862,32.2272,32.2272,364700.0
2014-02-13 11:10:00,38.2,38.25,38.14,38.24,382100.0,32.2272,32.2694,32.1766,32.2609,382100.0
2014-02-13 11:20:00,38.25,38.27,38.22,38.26,191000.0,32.2694,32.2862,32.244,32.2778,191000.0
2014-02-13 11:30:00,38.26,38.28,38.22,38.23,209000.0,32.2778,32.2947,32.244,32.2525,209000.0
2014-02-13 11:40:00,38.24,38.28,38.23,38.28,137100.0,32.2609,32.2947,32.2525,32.2947,137100.0
2014-02-13 11:50:00,38.28,38.28,38.22,38.25,177700.0,32.2947,32.2947,32.244,32.2694,177700.0
2014-02-13 12:00:00,38.26,38.27,38.21,38.21,123700.0,32.2778,32.2862,32.2356,32.2356,123700.0
2014-02-13 12:10:00,38.21,38.25,38.21,38.24,156700.0,32.2356,32.2694,32.2356,32.2609,156700.0
2014-02-13 12:20:00,38.23,38.25,38.22,38.24,127400.0,32.2525,32.2694,32.244,32.2609,127400.0
2014-02-13 12:30:00,38.24,38.25,38.21,38.24,116100.0,32.2609,32.2694,32.2356,32.2609,116100.0
2014-02-13 12:40:00,38.25,38.27,38.24,38.26,100800.0,32.2694,32.2862,32.2609,32.2778,100800.0
2014-02-13 12:50:00,38.26,38.29,38.24,38.28,143900.0,32.2778,32.3031,32.2609,32.2947,143900.0
2014-02-13 13:00:00,38.28,38.33,38.27,38.32,196400.0,32.2947,32.3368,32.2862,32.3284,196400.0
2014-02-13 13:10:00,38.32,38.38,38.32,38.38,164300.0,32.3284,32.379,32.3284,32.379,164300.0
2014-02-13 13:20:00,38.37,38.38,38.34,38.36,119600.0,32.3706,32.379,32.3453,32.3622,119600.0
2014-02-13 13:30:00,38.35,38.37,38.32,38.37,195500.0,32.3537,32.3706,32.3284,32.3706,195500.0
2014-02-13 13:40:00,38.37,38.38,38.34,38.36,134800.0,32.3706,32.379,32.3453,32.3622,134800.0
2014-02-13 13:50:00,38.36,38.37,38.36,38.36,150400.0,32.3622,32.3706,32.3622,32.3622,150400.0
2014-02-13 14:00:00,38.37,38.4,38.36,38.39,356800.0,32.3706,32.3959,32.3622,32.3875,356800.0
2014-02-13 14:10:00,38.39,38.43,38.38,38.39,160000.0,32.3875,32.4212,32.379,32.3875,160000.0
2014-02-13 14:20:00,38.4,38.43,38.39,38.43,190000.0,32.3959,32.4212,32.3875,32.4212,190000.0
2014-02-13 14:30:00,38.42,38.44,38.41,38.42,264200.0,32.4128,32.4296,32.4043,32.4128,264200.0
2014-02-13 14:40:00,38.42,38.46,38.4,38.45,234100.0,32.4128,32.4465,32.3959,32.4381,234100.0
2014-02-13 14:50:00,38.46,38.49,38.45,38.49,212800.0,32.4465,32.4718,32.4381,32.4718,212800.0
2014-02-13 15:00:00,38.49,38.49,38.45,38.46,220600.0,32.4718,32.4718,32.4381,32.4465,220600.0
2014-02-13 15:10:00,38.46,38.48,38.42,38.42,250500.0,32.4465,32.4634,32.4128,32.4128,250500.0
2014-02-13 15:20:00,38.43,38.46,38.41,38.45,344900.0,32.4212,32.4465,32.4043,32.4381,344900.0
2014-02-13 15:30:00,38.45,38.47,38.4,38.41,390100.0,32.4381,32.455,32.3959,32.4043,390100.0
2014-02-13 15:40:00,38.41,38.43,38.38,38.42,599600.0,32.4043,32.4212,32.379,32.4128,599600.0
2014-02-13 15:50:00,38.42,38.44,38.4,38.42,966600.0,32.4128,32.4296,32.3959,32.4128,966600.0
2014-02-14 09:30:00,38.33,38.33,38.11,38.18,416300.0,32.3368,32.3368,32.1512,32.2103,416300.0
2014-02-14 09:40:00,38.18,38.24,38.13,38.2,243100.0,32.2103,32.2609,32.1681,32.2272,243100.0
2014-02-14 09:50:00,38.2,38.26,38.12,38.15,609500.0,32.2272,32.2778,32.1597,32.185,609500.0
2014-02-14 10:00:00,38.15,38.16,38.1,38.15,378300.0,32.185,32.1934,32.1428,32.185,378300.0
2014-02-14 10:10:00,38.15,38.19,38.13,38.15,441400.0,32.185,32.2187,32.1681,32.185,441400.0
2014-02-14 10:20:00,38.15,38.23,38.14,38.18,587700.0,32.185,32.2525,32.1766,32.2103,587700.0
2014-02-14 10:30:00,38.17,38.27,38.16,38.24,360400.0,32.2019,32.2862,32.1934,32.2609,360400.0
2014-02-14 10:40:00,38.24,38.25,38.19,38.22,216900.0,32.2609,32.2694,32.2187,32.244,216900.0
2014-02-14 10:50:00,38.21,38.22,38.06,38.09,645600.0,32.2356,32.244,32.1091,32.1344,645600.0
2014-02-14 11:00:00,38.09,38.14,38.07,38.09,351700.0,32.1344,32.1766,32.1175,32.1344,351700.0
2014-02-14 11:10:00,38.09,38.12,38.07,38.1,381400.0,32.1344,32.1597,32.1175,32.1428,381400.0
2014-02-14 11:20:00,38.11,38.11,38.07,38.07,207000.0,32.1512,32.1512,32.1175,32.1175,207000.0
2014-02-14 11:30:00,38.07,38.1,38.06,38.08,185900.0,32.1175,32.1428,32.1091,32.1259,185900.0
2014-02-14 11:40:00,38.08,38.1,38.06,38.09,210300.0,32.1259,32.1428,32.1091,32.1344,210300.0
2014-02-14 11:50:00,38.09,38.11,38.05,38.07,262200.0,32.1344,32.1512,32.1006,32.1175,262200.0
2014-02-14 12:00:00,38.08,38.09,38.06,38.06,177900.0,32.1259,32.1344,32.1091,32.1091,177900.0
2014-02-14 12:10:00,38.06,38.08,38.01,38.02,262700.0,32.1091,32.1259,32.0669,32.0753,262700.0
2014-02-14 12:20:00,38.03,38.04,37.99,38.0,249300.0,32.0838,32.0922,32.05,32.0584,249300.0
2014-02-14 12:30:00,37.99,38.01,37.97,38.0,369200.0,32.05,32.0669,32.0331,32.0584,369200.0
2014-02-14 12:40:00,38.0,38.02,37.99,38.01,191000.0,32.0584,32.0753,32.05,32.0669,191000.0
2014-02-14 12:50:00,38.01,38.02,37.98,38.0,376100.0,32.0669,32.0753,32.0416,32.0584,376100.0
2014-02-14 13:00:00,38.0,38.02,37.98,38.0,243500.0,32.0584,32.0753,32.0416,32.0584,243500.0
2014-02-14 13:10:00,38.0,38.01,37.98,38.0,186600.0,32.0584,32.0669,32.0416,32.0584,186600.0
2014-02-14 13:20:00,38.0,38.04,37.99,38.01,307500.0,32.0584,32.0922,32.05,32.0669,307500.0
2014-02-14 13:30:00,38.01,38.02,37.98,38.01,271300.0,32.0669,32.0753,32.0416,32.0669,271300.0
2014-02-14 13:40:00,38.0,38.01,37.98,38.0,357000.0,32.0584,32.0669,32.0416,32.0584,357000.0
2014-02-14 13:50:00,37.99,38.01,37.99,38.01,290700.0,32.05,32.0669,32.05,32.0669,290700.0
2014-02-14 14:00:00,38.01,38.06,38.0,38.02,420500.0,32.0669,32.1091,32.0584,32.0753,420500.0
2014-02-14 14:10:00,38.03,38.04,37.99,38.01,510200.0,32.0838,32.0922,32.05,32.0669,510200.0
2014-02-14 14:20:00,38.01,38.02,37.98,38.01,205800.0,32.0669,32.0753,32.0416,32.0669,205800.0
2014-02-14 14:30:00,38.0,38.03,38.0,38.01,175300.0,32.0584,32.0838,32.0584,32.0669,175300.0
2014-02-14 14:40:00,38.01,38.09,38.01,38.04,328300.0,32.0669,32.1344,32.0669,32.0922,328300.0
2014-02-14 14:50:00,38.04,38.06,38.04,38.04,416900.0,32.0922,32.1091,32.0922,32.0922,416900.0
2014-02-14 15:00:00,38.05,38.07,38.04,38.06,238900.0,32.1006,32.1175,32.0922,32.1091,238900.0
2014-02-14 15:10:00,38.06,38.06,38.01,38.02,292100.0,32.1091,32.1091,32.0669,32.0753,292100.0
2014-02-14 15:20:00,38.02,38.04,37.99,38.04,577200.0,32.0753,32.0922,32.05,32.0922,577200.0
2014-02-14 15:30:00,38.04,38.05,38.0,38.05,367300.0,32.0922,32.1006,32.0584,32.1006,367300.0
2014-02-14 15:40:00,38.05,38.05,37.95,37.98,617900.0,32.1006,32.1006,32.0163,32.0416,617900.0
2014-02-14 15:50:00,37.99,38.0,37.92,37.96,1370800.0,32.05,32.0584,31.991,32.0247,1370800.0
2014-02-18 09:30:00,38.15,38.15,37.89,37.99,573600.0,32.185,32.185,31.9656,32.05,573600.0
2014-02-18 09:40:00,37.98,38.11,37.96,38.01,356700.0,32.0416,32.1512,32.0247,32.0669,356700.0
2014-02-18 09:50:00,38.02,38.06,37.73,37.81,508600.0,32.0753,32.1091,31.8307,31.8982,508600.0
2014-02-18 10:00:00,37.8,37.85,37.75,37.84,455800.0,31.8897,31.9319,31.8475,31.9235,455800.0
2014-02-18 10:10:00,37.84,37.91,37.77,37.89,303000.0,31.9235,31.9825,31.8644,31.9656,303000.0
2014-02-18 10:20:00,37.89,38.0,37.89,37.98,291600.0,31.9656,32.0584,31.9656,32.0416,291600.0
2014-02-18 10:30:00,37.98,38.06,37.97,38.05,267200.0,32.0416,32.1091,32.0331,32.1006,267200.0
2014-02-18 10:40:00,38.05,38.06,37.96,37.97,215900.0,32.1006,32.1091,32.0247,32.0331,215900.0
2014-02-18 10:50:00,37.97,38.01,37.93,37.97,282600.0,32.0331,32.0669,31.9994,32.0331,282600.0
2014-02-18 11:00:00,37.98,38.02,37.97,38.0,185600.0,32.0416,32.0753,32.0331,32.0584,185600.0
2014-02-18 11:10:00,38.0,38.05,38.0,38.01,231000.0,32.0584,32.1006,32.0584,32.0669,231000.0
2014-02-18 11:20:00,38.01,38.01,37.95,38.01,206700.0,32.0669,32.0669,32.0163,32.0669,206700.0
2014-02-18 11:30:00,38.01,38.07,37.99,38.05,160100.0,32.0669,32.1175,32.05,32.1006,160100.0
2014-02-18 11:40:00,38.04,38.05,38.0,38.02,130200.0,32.0922,32.1006,32.0584,32.0753,130200.0
2014-02-18 11:50:00,38.02,38.08,38.0,38.03,306900.0,32.0753,32.1259,32.0584,32.0838,306900.0
2014-02-18 12:00:00,38.02,38.1,38.01,38.01,223900.0,32.0753,32.1428,32.0669,32.0669,223900.0
2014-02-18 12:10:00,38.01,38.02,38.0,38.01,96400.0,32.0669,32.0753,32.0584,32.0669,96400.0
2014-02-18 12:20:00,38.0,38.02,37.99,38.02,127400.0,32.0584,32.0753,32.05,32.0753,127400.0
2014-02-18 12:30:00,38.02,38.03,38.0,38.01,90600.0,32.0753,32.0838,32.0584,32.0669,90600.0
2014-02-18 12:40:00,38.01,38.01,37.97,37.99,241800.0,32.0669,32.0669,32.0331,32.05,241800.0
2014-02-18 12:50:00,37.99,38.0,37.95,37.96,118100.0,32.05,32.0584,32.0163,32.0247,118100.0
2014-02-18 13:00:00,37.97,37.99,37.96,37.97,82000.0,32.0331,32.05,32.0247,32.0331,82000.0
2014-02-18 13:10:00,37.98,37.98,37.97,37.98,59700.0,32.0416,32.0416,32.0331,32.0416,59700.0
2014-02-18 13:20:00,37.98,37.98,37.94,37.95,145900.0,32.0416,32.0416,32.0078,32.0163,145900.0
2014-02-18 13:30:00,37.95,37.95,37.9,37.91,176900.0,32.0163,32.0163,31.9741,31.9825,176900.0
2014-02-18 13:40:00,37.9,37.92,37.86,37.88,129100.0,31.9741,31.991,31.9403,31.9572,129100.0
2014-02-18 13:50:00,37.88,37.88,37.87,37.88,86500.0,31.9572,31.9572,31.9488,31.9572,86500.0
2014-02-18 14:00:00,37.88,37.95,37.87,37.95,116500.0,31.9572,32.0163,31.9488,32.0163,116500.0
2014-02-18 14:10:00,37.95,38.02,37.94,38.0,121100.0,32.0163,32.0753,32.0078,32.0584,121100.0
2014-02-18 14:20:00,38.01,38.04,38.0,38.02,117900.0,32.0669,32.0922,32.0584,32.0753,117900.0
2014-02-18 14:30:00,38.01,38.01,37.96,37.99,168200.0,32.0669,32.0669,32.0247,32.05,168200.0
2014-02-18 14:40:00,37.98,38.0,37.97,38.0,110500.0,32.0416,32.0584,32.0331,32.0584,110500.0
2014-02-18 14:50:00,38.0,38.01,37.97,37.97,93700.0,32.0584,32.0669,32.0331,32.0331,93700.0
2014-02-18 15:00:00,37.98,37.98,37.94,37.98,142900.0,32.0416,32.0416,32.0078,32.0416,142900.0
2014-02-18 15:10:00,37.98,37.98,37.97,37.98,83100.0,32.0416,32.0416,32.0331,32.0416,83100.0
2014-02-18 15:20:00,37.98,38.0,37.97,38.0,199700.0,32.0416,32.0584,32.0331,32.0584,199700.0
2014-02-18 15:30:00,38.0,38.03,37.99,37.99,210600.0,32.0584,32.0838,32.05,32.05,210600.0
2014-02-18 15:40:00,38.0,38.02,37.96,37.98,309500.0,32.0584,32.0753,32.0247,32.0416,309500.0
2014-02-18 15:50:00,37.99,38.02,37.94,37.97,673500.0,32.05,32.0753,32.0078,32.0331,673500.0
2014-02-19 09:30:00,37.83,38.05,37.8,37.95,607900.0,31.915,32.1006,31.8897,32.0163,607900.0
2014-02-19 09:40:00,37.95,38.03,37.93,38.0,366300.0,32.0163,32.0838,31.9994,32.0584,366300.0
2014-02-19 09:50:00,38.0,38.06,37.99,38.05,399500.0,32.0584,32.1091,32.05,32.1006,399500.0
2014-02-19 10:00:00,38.05,38.13,38.02,38.13,325600.0,32.1006,32.1681,32.0753,32.1681,325600.0
2014-02-19 10:10:00,38.13,38.27,38.13,38.27,439600.0,32.1681,32.2862,32.1681,32.2862,439600.0
2014-02-19 10:20:00,38.27,38.27,38.18,38.24,276500.0,32.2862,32.2862,32.2103,32.2609,276500.0
2014-02-19 10:30:00,38.24,38.27,38.21,38.23,200300.0,32.2609,32.2862,32.2356,32.2525,200300.0
2014-02-19 10:40:00,38.23,38.27,38.21,38.27,216500.0,32.2525,32.2862,32.2356,32.2862,216500.0
2014-02-19 10:50:00,38.27,38.3,38.25,38.27,310100.0,32.2862,32.3115,32.2694,32.2862,310100.0
2014-02-19 11:00:00,38.28,38.29,38.17,38.18,243000.0,32.2947,32.3031,32.2019,32.2103,243000.0
2014-02-19 11:10:00,38.18,38.19,38.14,38.18,168200.0,32.2103,32.2187,32.1766,32.2103,168200.0
2014-02-19 11:20:00,38.18,38.21,38.16,38.17,135000.0,32.2103,32.2356,32.1934,32.2019,135000.0
2014-02-19 11:30:00,38.18,38.2,38.16,38.16,127000.0,32.2103,32.2272,32.1934,32.1934,127000.0
2014-02-19 11:40:00,38.16,38.21,38.15,38.2,149700.0,32.1934,32.2356,32.185,32.2272,149700.0
2014-02-19 11:50:00,38.2,38.2,38.04,38.04,207100.0,32.2272,32.2272,32.0922,32.0922,207100.0
2014-02-19 12:00:00,38.04,38.06,37.98,38.04,343900.0,32.0922,32.1091,32.0416,32.0922,343900.0
2014-02-19 12:10:00,38.03,38.08,37.99,38.0,226600.0,32.0838,32.1259,32.05,32.0584,226600.0
2014-02-19 12:20:00,38.0,38.02,37.92,37.95,472500.0,32.0584,32.0753,31.991,32.0163,472500.0
2014-02-19 12:30:00,37.95,38.07,37.95,38.07,161400.0,32.0163,32.1175,32.0163,32.1175,161400.0
2014-02-19 12:40:00,38.07,38.08,38.01,38.02,187000.0,32.1175,32.1259,32.0669,32.0753,187000.0
2014-02-19 12:50:00,38.03,38.06,38.01,38.05,129900.0,32.0838,32.1091,32.0669,32.1006,129900.0
2014-02-19 13:00:00,38.06,38.11,38.02,38.09,188700.0,32.1091,32.1512,32.0753,32.1344,188700.0
2014-02-19 13:10:00,38.09,38.13,38.05,38.13,162700.0,32.1344,32.1681,32.1006,32.1681,162700.0
2014-02-19 13:20:00,38.13,38.15,38.12,38.14,192500.0,32.1681,32.185,32.1597,32.1766,192500.0
2014-02-19 13:30:00,38.15,38.17,38.14,38.16,183400.0,32.185,32.2019,32.1766,32.1934,183400.0
2014-02-19 13:40:00,38.15,38.19,38.14,38.17,164600.0,32.185,32.2187,32.1766,32.2019,164600.0
2014-02-19 13:50:00,38.17,38.21,38.12,38.13,205100.0,32.2019,32.2356,32.1597,32.1681,205100.0
2014-02-19 14:00:00,38.12,38.23,38.09,38.22,295500.0,32.1597,32.2525,32.1344,32.244,295500.0
2014-02-19 14:10:00,38.21,38.22,38.12,38.12,185100.0,32.2356,32.244,32.1597,32.1597,185100.0
2014-02-19 14:20:00,38.12,38.12,38.03,38.12,225800.0,32.1597,32.1597,32.0838,32.1597,225800.0
2014-02-19 14:30:00,38.12,38.14,38.09,38.12,176400.0,32.1597,32.1766,32.1344,32.1597,176400.0
2014-02-19 14:40:00,38.12,38.17,38.09,38.11,228200.0,32.1597,32.2019,32.1344,32.1512,228200.0
2014-02-19 14:50:00,38.11,38.14,38.08,38.13,195400.0,32.1512,32.1766,32.1259,32.1681,195400.0
2014-02-19 15:00:00,38.12,38.14,38.09,38.11,191800.0,32.1597,32.1766,32.1344,32.1512,191800.0
2014-02-19 15:10:00,38.1,38.1,37.97,37.98,409000.0,32.1428,32.1428,32.0331,32.0416,409000.0
2014-02-19 15:20:00,37.98,38.0,37.94,37.98,299700.0,32.0416,32.0584,32.0078,32.0416,299700.0
2014-02-19 15:30:00,37.98,38.02,37.95,38.02,351400.0,32.0416,32.0753,32.0163,32.0753,351400.0
2014-02-19 15:40:00,38.02,38.04,37.95,37.97,532400.0,32.0753,32.0922,32.0163,32.0331,532400.0
2014-02-19 15:50:00,37.98,37.99,37.84,37.88,1540600.0,32.0416,32.05,31.9235,31.9572,1540600.0
2014-02-20 09:30:00,37.84,38.0,37.84,37.85,442300.0,31.9235,32.0584,31.9235,31.9319,442300.0
2014-02-20 09:40:00,37.84,37.86,37.78,37.82,302100.0,31.9235,31.9403,31.8728,31.9066,302100.0
2014-02-20 09:50:00,37.82,37.86,37.7,37.76,426700.0,31.9066,31.9403,31.8053,31.856,426700.0
2014-02-20 10:00:00,37.76,37.83,37.72,37.79,381000.0,31.856,31.915,31.8222,31.8813,381000.0
2014-02-20 10:10:00,37.79,37.88,37.78,37.86,410900.0,31.8813,31.9572,31.8728,31.9403,410900.0
2014-02-20 10:20:00,37.85,37.86,37.8,37.81,188600.0,31.9319,31.9403,31.8897,31.8982,188600.0
2014-02-20 10:30:00,37.8,37.9,37.79,37.88,250000.0,31.8897,31.9741,31.8813,31.9572,250000.0
2014-02-20 10:40:00,37.88,37.98,37.88,37.92,253100.0,31.9572,32.0416,31.9572,31.991,253100.0
2014-02-20 10:50:00,37.93,37.98,37.91,37.95,210000.0,31.9994,32.0416,31.9825,32.0163,210000.0
2014-02-20 11:00:00,37.96,38.05,37.96,38.05,284500.0,32.0247,32.1006,32.0247,32.1006,284500.0
2014-02-20 11:10:00,38.05,38.06,37.99,38.0,166800.0,32.1006,32.1091,32.05,32.0584,166800.0
2014-02-20 11:20:00,38.0,38.01,37.85,37.86,194800.0,32.0584,32.0669,31.9319,31.9403,194800.0
2014-02-20 11:30:00,37.86,37.98,37.85,37.97,172000.0,31.9403,32.0416,31.9319,32.0331,172000.0
2014-02-20 11:40:00,37.96,38.05,37.95,38.04,232400.0,32.0247,32.1006,32.0163,32.0922,232400.0
2014-02-20 11:50:00,38.04,38.08,38.02,38.03,246700.0,32.0922,32.1259,32.0753,32.0838,246700.0
2014-02-20 12:00:00,38.04,38.12,38.03,38.12,295700.0,32.0922,32.1597,32.0838,32.1597,295700.0
2014-02-20 12:10:00,38.12,38.19,38.11,38.18,206100.0,32.1597,32.2187,32.1512,32.2103,206100.0
2014-02-20 12:20:00,38.18,38.24,38.17,38.23,220500.0,32.2103,32.2609,32.2019,32.2525,220500.0
2014-02-20 12:30:00,38.23,38.27,38.23,38.24,227300.0,32.2525,32.2862,32.2525,32.2609,227300.0
2014-02-20 12:40:00,38.24,38.27,38.23,38.25,160200.0,32.2609,32.2862,32.2525,32.2694,160200.0
2014-02-20 12:50:00,38.25,38.28,38.24,38.28,179900.0,32.2694,32.2947,32.2609,32.2947,179900.0
2014-02-20 13:00:00,38.28,38.3,38.25,38.27,161700.0,32.2947,32.3115,32.2694,32.2862,161700.0
2014-02-20 13:10:00,38.28,38.28,38.24,38.27,95100.0,32.2947,32.2947,32.2609,32.2862,95100.0
2014-02-20 13:20:00,38.27,38.3,38.26,38.27,176000.0,32.2862,32.3115,32.2778,32.2862,176000.0
2014-02-20 13:30:00,38.27,38.3,38.27,38.29,102800.0,32.2862,32.3115,32.2862,32.3031,102800.0
2014-02-20 13:40:00,38.3,38.31,38.27,38.3,198600.0,32.3115,32.32,32.2862,32.3115,198600.0
2014-02-20 13:50:00,38.29,38.31,38.27,38.29,154900.0,32.3031,32.32,32.2862,32.3031,154900.0
2014-02-20 14:00:00,38.29,38.29,38.22,38.26,155300.0,32.3031,32.3031,32.244,32.2778,155300.0
2014-02-20 14:10:00,38.25,38.32,38.24,38.3,168300.0,32.2694,32.3284,32.2609,32.3115,168300.0
2014-02-20 14:20:00,38.3,38.3,38.25,38.29,198300.0,32.3115,32.3115,32.2694,32.3031,198300.0
2014-02-20 14:30:00,38.28,38.29,38.23,38.26,183600.0,32.2947,32.3031,32.2525,32.2778,183600.0
2014-02-20 14:40:00,38.26,38.3,38.25,38.29,174800.0,32.2778,32.3115,32.2694,32.3031,174800.0
2014-02-20 14:50:00,38.29,38.32,38.26,38.32,307200.0,32.3031,32.3284,32.2778,32.3284,307200.0
2014-02-20 15:00:00,38.32,38.35,38.3,38.34,225000.0,32.3284,32.3537,32.3115,32.3453,225000.0
2014-02-20 15:10:00,38.33,38.35,38.31,38.31,170200.0,32.3368,32.3537,32.32,32.32,170200.0
2014-02-20 15:20:00,38.32,38.33,38.28,38.29,230600.0,32.3284,32.3368,32.2947,32.3031,230600.0
2014-02-20 15:30:00,38.3,38.31,38.27,38.27,261300.0,32.3115,32.32,32.2862,32.2862,261300.0
2014-02-20 15:40:00,38.27,38.34,38.25,38.33,458500.0,32.2862,32.3453,32.2694,32.3368,458500.0
2014-02-20 15:50:00,38.33,38.33,38.26,38.27,1160100.0,32.3368,32.3368,32.2778,32.2862,1160100.0
2014-02-21 09:30:00,38.33,38.4,38.21,38.36,1299800.0,32.3368,32.3959,32.2356,32.3622,1299800.0
2014-02-21 09:40:00,38.37,38.43,38.32,38.42,200300.0,32.3706,32.4212,32.3284,32.4128,200300.0
2014-02-21 09:50:00,38.42,38.49,38.41,38.47,233800.0,32.4128,32.4718,32.4043,32.455,233800.0
2014-02-21 10:00:00,38.47,38.49,38.42,38.46,316300.0,32.455,32.4718,32.4128,32.4465,316300.0
2014-02-21 10:10:00,38.47,38.47,38.41,38.46,235800.0,32.455,32.455,32.4043,32.4465,235800.0
2014-02-21 10:20:00,38.46,38.46,38.27,38.27,328200.0,32.4465,32.4465,32.2862,32.2862,328200.0
2014-02-21 10:30:00,38.27,38.33,38.27,38.3,284200.0,32.2862,32.3368,32.2862,32.3115,284200.0
2014-02-21 10:40:00,38.3,38.33,38.29,38.29,213400.0,32.3115,32.3368,32.3031,32.3031,213400.0
2014-02-21 10:50:00,38.3,38.32,38.27,38.28,234100.0,32.3115,32.3284,32.2862,32.2947,234100.0
2014-02-21 11:00:00,38.28,38.35,38.28,38.31,221000.0,32.2947,32.3537,32.2947,32.32,221000.0
2014-02-21 11:10:00,38.3,38.31,38.19,38.23,309800.0,32.3115,32.32,32.2187,32.2525,309800.0
2014-02-21 11:20:00,38.23,38.27,38.21,38.25,223800.0,32.2525,32.2862,32.2356,32.2694,223800.0
2014-02-21 11:30:00,38.25,38.33,38.25,38.32,209200.0,32.2694,32.3368,32.2694,32.3284,209200.0
2014-02-21 11:40:00,38.32,38.33,38.3,38.33,313500.0,32.3284,32.3368,32.3115,32.3368,313500.0
2014-02-21 11:50:00,38.33,38.36,38.32,38.35,196700.0,32.3368,32.3622,32.3284,32.3537,196700.0
2014-02-21 12:00:00,38.35,38.38,38.34,38.34,223800.0,32.3537,32.379,32.3453,32.3453,223800.0
2014-02-21 12:10:00,38.34,38.39,38.34,38.38,128100.0,32.3453,32.3875,32.3453,32.379,128100.0
2014-02-21 12:20:00,38.38,38.39,38.34,38.34,129100.0,32.379,32.3875,32.3453,32.3453,129100.0
2014-02-21 12:30:00,38.34,38.36,38.33,38.36,126000.0,32.3453,32.3622,32.3368,32.3622,126000.0
2014-02-21 12:40:00,38.36,38.36,38.28,38.29,159300.0,32.3622,32.3622,32.2947,32.3031,159300.0
2014-02-21 12:50:00,38.29,38.3,38.28,38.3,89400.0,32.3031,32.3115,32.2947,32.3115,89400.0
2014-02-21 13:00:00,38.29,38.3,38.25,38.3,110000.0,32.3031,32.3115,32.2694,32.3115,110000.0
2014-02-21 13:10:00,38.3,38.31,38.29,38.31,95500.0,32.3115,32.32,32.3031,32.32,95500.0
2014-02-21 13:20:00,38.3,38.35,38.3,38.31,111900.0,32.3115,32.3537,32.3115,32.32,111900.0
2014-02-21 13:30:00,38.31,38.33,38.26,38.26,197600.0,32.32,32.3368,32.2778,32.2778,197600.0
2014-02-21 13:40:00,38.26,38.29,38.25,38.27,95700.0,32.2778,32.3031,32.2694,32.2862,95700.0
2014-02-21 13:50:00,38.27,38.29,38.25,38.29,158900.0,32.2862,32.3031,32.2694,32.3031,158900.0
2014-02-21 14:00:00,38.27,38.29,38.25,38.26,121800.0,32.2862,32.3031,32.2694,32.2778,121800.0
2014-02-21 14:10:00,38.25,38.27,38.22,38.23,153300.0,32.2694,32.2862,32.244,32.2525,153300.0
2014-02-21 14:20:00,38.23,38.26,38.22,38.22,203000.0,32.2525,32.2778,32.244,32.244,203000.0
2014-02-21 14:30:00,38.22,38.23,38.17,38.19,208000.0,32.244,32.2525,32.2019,32.2187,208000.0
2014-02-21 14:40:00,38.19,38.25,38.18,38.22,172400.0,32.2187,32.2694,32.2103,32.244,172400.0
2014-02-21 14:50:00,38.21,38.24,38.2,38.22,169200.0,32.2356,32.2609,32.2272,32.244,169200.0
2014-02-21 15:00:00,38.22,38.24,38.21,38.23,153500.0,32.244,32.2609,32.2356,32.2525,153500.0
2014-02-21 15:10:00,38.23,38.25,38.2,38.25,334200.0,32.2525,32.2694,32.2272,32.2694,334200.0
2014-02-21 15:20:00,38.24,38.26,38.22,38.25,757200.0,32.2609,32.2778,32.244,32.2694,757200.0
2014-02-21 15:30:00,38.24,38.26,38.18,38.18,387200.0,32.2609,32.2778,32.2103,32.2103,387200.0
2014-02-21 15:40:00,38.19,38.2,38.14,38.16,498000.0,32.2187,32.2272,32.1766,32.1934,498000.0
2014-02-21 15:50:00,38.16,38.16,38.08,38.09,1520300.0,32.1934,32.1934,32.1259,32.1344,1520300.0
2014-02-24 09:30:00,38.16,38.18,38.06,38.1,364200.0,32.1934,32.2103,32.1091,32.1428,364200.0
2014-02-24 09:40:00,38.1,38.19,38.04,38.15,718400.0,32.1428,32.2187,32.0922,32.185,718400.0
2014-02-24 09:50:00,38.15,38.31,38.13,38.25,285400.0,32.185,32.32,32.1681,32.2694,285400.0
2014-02-24 10:00:00,38.25,38.26,38.16,38.22,227100.0,32.2694,32.2778,32.1934,32.244,227100.0
2014-02-24 10:10:00,38.22,38.22,38.12,38.14,277700.0,32.244,32.244,32.1597,32.1766,277700.0
2014-02-24 10:20:00,38.14,38.19,38.13,38.18,209200.0,32.1766,32.2187,32.1681,32.2103,209200.0
2014-02-24 10:30:00,38.18,38.29,38.17,38.29,196800.0,32.2103,32.3031,32.2019,32.3031,196800.0
2014-02-24 10:40:00,38.29,38.29,38.24,38.27,172800.0,32.3031,32.3031,32.2609,32.2862,172800.0
2014-02-24 10:50:00,38.27,38.28,38.24,38.25,149700.0,32.2862,32.2947,32.2609,32.2694,149700.0
2014-02-24 11:00:00,38.25,38.26,38.2,38.21,147500.0,32.2694,32.2778,32.2272,32.2356,147500.0
2014-02-24 11:10:00,38.21,38.25,38.19,38.19,134700.0,32.2356,32.2694,32.2187,32.2187,134700.0
2014-02-24 11:20:00,38.2,38.31,38.19,38.3,160000.0,32.2272,32.32,32.2187,32.3115,160000.0
2014-02-24 11:30:00,38.31,38.37,38.29,38.34,252500.0,32.32,32.3706,32.3031,32.3453,252500.0
2014-02-24 11:40:00,38.35,38.41,38.34,38.39,137700.0,32.3537,32.4043,32.3453,32.3875,137700.0
2014-02-24 11:50:00,38.4,38.43,38.39,38.4,168900.0,32.3959,32.4212,32.3875,32.3959,168900.0
2014-02-24 12:00:00,38.41,38.45,38.4,38.43,150400.0,32.4043,32.4381,32.3959,32.4212,150400.0
2014-02-24 12:10:00,38.43,38.43,38.37,38.39,159800.0,32.4212,32.4212,32.3706,32.3875,159800.0
2014-02-24 12:20:00,38.4,38.43,38.39,38.4,161600.0,32.3959,32.4212,32.3875,32.3959,161600.0
2014-02-24 12:30:00,38.39,38.41,38.36,38.39,170800.0,32.3875,32.4043,32.3622,32.3875,170800.0
2014-02-24 12:40:00,38.39,38.4,38.36,38.37,130700.0,32.3875,32.3959,32.3622,32.3706,130700.0
2014-02-24 12:50:00,38.37,38.4,38.36,38.4,94400.0,32.3706,32.3959,32.3622,32.3959,94400.0
2014-02-24 13:00:00,38.4,38.41,38.33,38.35,158300.0,32.3959,32.4043,32.3368,32.3537,158300.0
2014-02-24 13:10:00,38.35,38.37,38.31,38.36,106900.0,32.3537,32.3706,32.32,32.3622,106900.0
2014-02-24 13:20:00,38.37,38.42,38.36,38.4,121800.0,32.3706,32.4128,32.3622,32.3959,121800.0
2014-02-24 13:30:00,38.41,38.45,38.4,38.43,207800.0,32.4043,32.4381,32.3959,32.4212,207800.0
2014-02-24 13:40:00,38.43,38.43,38.41,38.43,117000.0,32.4212,32.4212,32.4043,32.4212,117000.0
2014-02-24 13:50:00,38.43,38.44,38.42,38.44,74200.0,32.4212,32.4296,32.4128,32.4296,74200.0
2014-02-24 14:00:00,38.44,38.45,38.43,38.43,300300.0,32.4296,32.4381,32.4212,32.4212,300300.0
2014-02-24 14:10:00,38.44,38.45,38.42,38.43,96400.0,32.4296,32.4381,32.4128,32.4212,96400.0
2014-02-24 14:20:00,38.43,38.45,38.42,38.44,110100.0,32.4212,32.4381,32.4128,32.4296,110100.0
2014-02-24 14:30:00,38.44,38.45,38.41,38.43,124600.0,32.4296,32.4381,32.4043,32.4212,124600.0
2014-02-24 14:40:00,38.43,38.44,38.4,38.41,136800.0,32.4212,32.4296,32.3959,32.4043,136800.0
2014-02-24 14:50:00,38.41,38.42,38.34,38.35,228700.0,32.4043,32.4128,32.3453,32.3537,228700.0
2014-02-24 15:00:00,38.35,38.35,38.3,38.3,135000.0,32.3537,32.3537,32.3115,32.3115,135000.0
2014-02-24 15:10:00,38.31,38.32,38.25,38.29,161500.0,32.32,32.3284,32.2694,32.3031,161500.0
2014-02-24 15:20:00,38.3,38.31,38.23,38.23,180000.0,32.3115,32.32,32.2525,32.2525,180000.0
2014-02-24 15:30:00,38.24,38.27,38.21,38.27,202700.0,32.2609,32.2862,32.2356,32.2862,202700.0
2014-02-24 15:40:00,38.27,38.27,38.2,38.25,421100.0,32.2862,32.2862,32.2272,32.2694,421100.0
2014-02-24 15:50:00,38.25,38.25,38.13,38.13,825100.0,32.2694,32.2694,32.1681,32.1681,825100.0
2014-02-25 09:30:00,38.11,38.12,37.93,37.98,516800.0,32.1512,32.1597,31.9994,32.0416,516800.0
2014-02-25 09:40:00,37.98,38.02,37.91,37.99,290700.0,32.0416,32.0753,31.9825,32.05,290700.0
2014-02-25 09:50:00,37.98,38.02,37.91,37.92,261700.0,32.0416,32.0753,31.9825,31.991,261700.0
2014-02-25 10:00:00,37.93,38.04,37.89,38.0,445100.0,31.9994,32.0922,31.9656,32.0584,445100.0
2014-02-25 10:10:00,38.0,38.18,38.0,38.17,303400.0,32.0584,32.2103,32.0584,32.2019,303400.0
2014-02-25 10:20:00,38.17,38.25,38.09,38.09,346000.0,32.2019,32.2694,32.1344,32.1344,346000.0
2014-02-25 10:30:00,38.09,38.11,38.04,38.09,212200.0,32.1344,32.1512,32.0922,32.1344,212200.0
2014-02-25 10:40:00,38.1,38.14,38.05,38.11,155400.0,32.1428,32.1766,32.1006,32.1512,155400.0
2014-02-25 10:50:00,38.11,38.17,38.1,38.16,192200.0,32.1512,32.2019,32.1428,32.1934,192200.0
2014-02-25 11:00:00,38.16,38.17,38.09,38.12,182800.0,32.1934,32.2019,32.1344,32.1597,182800.0
2014-02-25 11:10:00,38.12,38.25,38.12,38.22,191400.0,32.1597,32.2694,32.1597,32.244,191400.0
2014-02-25 11:20:00,38.23,38.24,38.2,38.23,159100.0,32.2525,32.2609,32.2272,32.2525,159100.0
2014-02-25 11:30:00,38.23,38.42,38.23,38.33,644700.0,32.2525,32.4128,32.2525,32.3368,644700.0
2014-02-25 11:40:00,38.34,38.38,38.33,38.35,234700.0,32.3453,32.379,32.3368,32.3537,234700.0
2014-02-25 11:50:00,38.34,38.35,38.3,38.31,302900.0,32.3453,32.3537,32.3115,32.32,302900.0
2014-02-25 12:00:00,38.31,38.38,38.3,38.37,305800.0,32.32,32.379,32.3115,32.3706,305800.0
2014-02-25 12:10:00,38.37,38.4,38.36,38.37,188100.0,32.3706,32.3959,32.3622,32.3706,188100.0
2014-02-25 12:20:00,38.36,38.39,38.3,38.3,203800.0,32.3622,32.3875,32.3115,32.3115,203800.0
2014-02-25 12:30:00,38.3,38.34,38.29,38.34,188600.0,32.3115,32.3453,32.3031,32.3453,188600.0
2014-02-25 12:40:00,38.34,38.4,38.34,38.39,299200.0,32.3453,32.3959,32.3453,32.3875,299200.0
2014-02-25 12:50:00,38.39,38.43,38.38,38.39,201400.0,32.3875,32.4212,32.379,32.3875,201400.0
2014-02-25 13:00:00,38.4,38.43,38.36,38.41,123500.0,32.3959,32.4212,32.3622,32.4043,123500.0
2014-02-25 13:10:00,38.41,38.42,38.37,38.39,106700.0,32.4043,32.4128,32.3706,32.3875,106700.0
2014-02-25 13:20:00,38.4,38.41,38.37,38.4,126800.0,32.3959,32.4043,32.3706,32.3959,126800.0
2014-02-25 13:30:00,38.4,38.4,38.34,38.34,150300.0,32.3959,32.3959,32.3453,32.3453,150300.0
2014-02-25 13:40:00,38.34,38.36,38.31,38.33,179700.0,32.3453,32.3622,32.32,32.3368,179700.0
2014-02-25 13:50:00,38.33,38.34,38.31,38.32,121000.0,32.3368,32.3453,32.32,32.3284,121000.0
2014-02-25 14:00:00,38.32,38.34,38.24,38.3,248000.0,32.3284,32.3453,32.2609,32.3115,248000.0
2014-02-25 14:10:00,38.3,38.31,38.26,38.28,235600.0,32.3115,32.32,32.2778,32.2947,235600.0
2014-02-25 14:20:00,38.28,38.3,38.25,38.3,260600.0,32.2947,32.3115,32.2694,32.3115,260600.0
2014-02-25 14:30:00,38.3,38.31,38.28,38.3,146700.0,32.3115,32.32,32.2947,32.3115,146700.0
2014-02-25 14:40:00,38.29,38.37,38.29,38.37,253500.0,32.3031,32.3706,32.3031,32.3706,253500.0
2014-02-25 14:50:00,38.37,38.37,38.34,38.35,220500.0,32.3706,32.3706,32.3453,32.3537,220500.0
2014-02-25 15:00:00,38.36,38.37,38.34,38.36,164300.0,32.3622,32.3706,32.3453,32.3622,164300.0
2014-02-25 15:10:00,38.36,38.36,38.29,38.32,366400.0,32.3622,32.3622,32.3031,32.3284,366400.0
2014-02-25 15:20:00,38.31,38.31,38.23,38.25,201200.0,32.32,32.32,32.2525,32.2694,201200.0
2014-02-25 15:30:00,38.25,38.3,38.24,38.28,233200.0,32.2694,32.3115,32.2609,32.2947,233200.0
2014-02-25 15:40:00,38.28,38.29,38.19,38.23,605300.0,32.2947,32.3031,32.2187,32.2525,605300.0
2014-02-25 15:50:00,38.23,38.26,38.19,38.25,810200.0,32.2525,32.2778,32.2187,32.2694,810200.0
2014-02-26 09:30:00,38.39,38.58,38.35,38.57,509600.0,32.3875,32.5478,32.3537,32.5393,509600.0
2014-02-26 09:40:00,38.57,38.63,38.51,38.54,234000.0,32.5393,32.5899,32.4887,32.514,234000.0
2014-02-26 09:50:00,38.53,38.54,38.42,38.52,487300.0,32.5056,32.514,32.4128,32.4971,487300.0
2014-02-26 10:00:00,38.52,38.63,38.51,38.55,302600.0,32.4971,32.5899,32.4887,32.5224,302600.0
2014-02-26 10:10:00,38.55,38.66,38.55,38.62,365900.0,32.5224,32.6152,32.5224,32.5815,365900.0
2014-02-26 10:20:00,38.62,38.68,38.61,38.68,294100.0,32.5815,32.6321,32.5731,32.6321,294100.0
2014-02-26 10:30:00,38.68,38.7,38.63,38.66,256100.0,32.6321,32.649,32.5899,32.6152,256100.0
2014-02-26 10:40:00,38.67,38.72,38.65,38.68,301900.0,32.6237,32.6659,32.6068,32.6321,301900.0
2014-02-26 10:50:00,38.69,38.74,38.63,38.65,229800.0,32.6406,32.6827,32.5899,32.6068,229800.0
2014-02-26 11:00:00,38.65,38.65,38.59,38.61,149900.0,32.6068,32.6068,32.5562,32.5731,149900.0
2014-02-26 11:10:00,38.61,38.68,38.6,38.68,109400.0,32.5731,32.6321,32.5646,32.6321,109400.0
2014-02-26 11:20:00,38.67,38.73,38.67,38.7,166400.0,32.6237,32.6743,32.6237,32.649,166400.0
2014-02-26 11:30:00,38.69,38.72,38.64,38.66,239200.0,32.6406,32.6659,32.5984,32.6152,239200.0
2014-02-26 11:40:00,38.66,38.69,38.56,38.56,203600.0,32.6152,32.6406,32.5309,32.5309,203600.0
2014-02-26 11:50:00,38.56,38.61,38.56,38.61,133800.0,32.5309,32.5731,32.5309,32.5731,133800.0
2014-02-26 12:00:00,38.61,38.64,38.6,38.64,121600.0,32.5731,32.5984,32.5646,32.5984,121600.0
2014-02-26 12:10:00,38.64,38.68,38.63,38.65,154600.0,32.5984,32.6321,32.5899,32.6068,154600.0
2014-02-26 12:20:00,38.64,38.74,38.64,38.73,228500.0,32.5984,32.6827,32.5984,32.6743,228500.0
2014-02-26 12:30:00,38.73,38.75,38.72,38.75,302100.0,32.6743,32.6912,32.6659,32.6912,302100.0
2014-02-26 12:40:00,38.74,38.79,38.74,38.77,295600.0,32.6827,32.7249,32.6827,32.708,295600.0
2014-02-26 12:50:00,38.77,38.83,38.76,38.81,264000.0,32.708,32.7587,32.6996,32.7418,264000.0
2014-02-26 13:00:00,38.81,38.82,38.71,38.74,221300.0,32.7418,32.7502,32.6574,32.6827,221300.0
2014-02-26 13:10:00,38.74,38.79,38.73,38.74,153100.0,32.6827,32.7249,32.6743,32.6827,153100.0
2014-02-26 13:20:00,38.74,38.79,38.73,38.76,189800.0,32.6827,32.7249,32.6743,32.6996,189800.0
2014-02-26 13:30:00,38.76,38.77,38.72,38.75,137000.0,32.6996,32.708,32.6659,32.6912,137000.0
2014-02-26 13:40:00,38.74,38.81,38.74,38.81,244000.0,32.6827,32.7418,32.6827,32.7418,244000.0
2014-02-26 13:50:00,38.81,38.81,38.75,38.76,224400.0,32.7418,32.7418,32.6912,32.6996,224400.0
2014-02-26 14:00:00,38.76,38.77,38.75,38.76,337400.0,32.6996,32.708,32.6912,32.6996,337400.0
2014-02-26 14:10:00,38.75,38.75,38.56,38.56,348700.0,32.6912,32.6912,32.5309,32.5309,348700.0
2014-02-26 14:20:00,38.56,38.57,38.45,38.48,259600.0,32.5309,32.5393,32.4381,32.4634,259600.0
2014-02-26 14:30:00,38.47,38.52,38.44,38.47,281300.0,32.455,32.4971,32.4296,32.455,281300.0
2014-02-26 14:40:00,38.47,38.51,38.45,38.48,217700.0,32.455,32.4887,32.4381,32.4634,217700.0
2014-02-26 14:50:00,38.48,38.55,38.48,38.54,220900.0,32.4634,32.5224,32.4634,32.514,220900.0
2014-02-26 15:00:00,38.54,38.55,38.46,38.47,237900.0,32.514,32.5224,32.4465,32.455,237900.0
2014-02-26 15:10:00,38.46,38.48,38.37,38.44,315000.0,32.4465,32.4634,32.3706,32.4296,315000.0
2014-02-26 15:20:00,38.45,38.48,38.43,38.48,213800.0,32.4381,32.4634,32.4212,32.4634,213800.0
2014-02-26 15:30:00,38.47,38.54,38.47,38.51,256900.0,32.455,32.514,32.455,32.4887,256900.0
2014-02-26 15:40:00,38.51,38.52,38.44,38.45,426700.0,32.4887,32.4971,32.4296,32.4381,426700.0
2014-02-26 15:50:00,38.45,38.53,38.44,38.51,710700.0,32.4381,32.5056,32.4296,32.4887,710700.0
2014-02-27 09:30:00,38.53,38.73,38.5,38.7,563000.0,32.5056,32.6743,32.4803,32.649,563000.0
2014-02-27 09:40:00,38.71,38.72,38.52,38.52,483800.0,32.6574,32.6659,32.4971,32.4971,483800.0
2014-02-27 09:50:00,38.53,38.58,38.36,38.57,703000.0,32.5056,32.5478,32.3622,32.5393,703000.0
2014-02-27 10:00:00,38.57,38.74,38.57,38.65,256000.0,32.5393,32.6827,32.5393,32.6068,256000.0
2014-02-27 10:10:00,38.65,38.69,38.59,38.66,315100.0,32.6068,32.6406,32.5562,32.6152,315100.0
2014-02-27 10:20:00,38.67,38.74,38.66,38.74,215500.0,32.6237,32.6827,32.6152,32.6827,215500.0
2014-02-27 10:30:00,38.73,38.85,38.73,38.81,381200.0,32.6743,32.7755,32.6743,32.7418,381200.0
2014-02-27 10:40:00,38.82,38.85,38.77,38.83,216000.0,32.7502,32.7755,32.708,32.7587,216000.0
2014-02-27 10:50:00,38.83,38.88,38.83,38.88,174400.0,32.7587,32.8008,32.7587,32.8008,174400.0
2014-02-27 11:00:00,38.87,38.9,38.84,38.9,170400.0,32.7924,32.8177,32.7671,32.8177,170400.0
2014-02-27 11:10:00,38.9,38.97,38.9,38.93,310300.0,32.8177,32.8768,32.8177,32.843,310300.0
2014-02-27 11:20:00,38.94,38.96,38.88,38.9,160200.0,32.8515,32.8683,32.8008,32.8177,160200.0
2014-02-27 11:30:00,38.9,38.94,38.84,38.93,223200.0,32.8177,32.8515,32.7671,32.843,223200.0
2014-02-27 11:40:00,38.94,38.94,38.86,38.9,178900.0,32.8515,32.8515,32.784,32.8177,178900.0
2014-02-27 11:50:00,38.9,38.92,38.9,38.91,164000.0,32.8177,32.8346,32.8177,32.8262,164000.0
2014-02-27 12:00:00,38.91,38.93,38.85,38.85,171000.0,32.8262,32.843,32.7755,32.7755,171000.0
2014-02-27 12:10:00,38.85,38.93,38.85,38.91,145500.0,32.7755,32.843,32.7755,32.8262,145500.0
2014-02-27 12:20:00,38.91,38.93,38.87,38.9,130800.0,32.8262,32.843,32.7924,32.8177,130800.0
2014-02-27 12:30:00,38.91,38.94,38.87,38.93,206800.0,32.8262,32.8515,32.7924,32.843,206800.0
2014-02-27 12:40:00,38.93,38.97,38.9,38.9,163600.0,32.843,32.8768,32.8177,32.8177,163600.0
2014-02-27 12:50:00,38.91,38.94,38.9,38.91,131700.0,32.8262,32.8515,32.8177,32.8262,131700.0
2014-02-27 13:00:00,38.91,38.96,38.9,38.96,148500.0,32.8262,32.8683,32.8177,32.8683,148500.0
2014-02-27 13:10:00,38.96,38.98,38.94,38.98,183500.0,32.8683,32.8852,32.8515,32.8852,183500.0
2014-02-27 13:20:00,38.98,39.0,38.97,38.99,352800.0,32.8852,32.9021,32.8768,32.8936,352800.0
2014-02-27 13:30:00,39.0,39.09,38.98,39.07,739800.0,32.9021,32.978,32.8852,32.9611,739800.0
2014-02-27 13:40:00,39.08,39.1,39.05,39.09,325700.0,32.9696,32.9865,32.9443,32.978,325700.0
2014-02-27 13:50:00,39.09,39.09,39.07,39.07,305900.0,32.978,32.978,32.9611,32.9611,305900.0
2014-02-27 14:00:00,39.07,39.08,38.97,38.98,329800.0,32.9611,32.9696,32.8768,32.8852,329800.0
2014-02-27 14:10:00,38.98,38.99,38.93,38.99,234200.0,32.8852,32.8936,32.843,32.8936,234200.0
2014-02-27 14:20:00,38.99,38.99,38.91,38.92,175500.0,32.8936,32.8936,32.8262,32.8346,175500.0
2014-02-27 14:30:00,38.91,38.93,38.9,38.91,142000.0,32.8262,32.843,32.8177,32.8262,142000.0
2014-02-27 14:40:00,38.91,38.94,38.88,38.88,154100.0,32.8262,32.8515,32.8008,32.8008,154100.0
2014-02-27 14:50:00,38.88,38.89,38.86,38.87,227800.0,32.8008,32.8093,32.784,32.7924,227800.0
2014-02-27 15:00:00,38.87,38.9,38.8,38.89,361100.0,32.7924,32.8177,32.7334,32.8093,361100.0
2014-02-27 15:10:00,38.89,38.92,38.86,38.89,232200.0,32.8093,32.8346,32.784,32.8093,232200.0
2014-02-27 15:20:00,38.9,38.93,38.86,38.89,250400.0,32.8177,32.843,32.784,32.8093,250400.0
2014-02-27 15:30:00,38.9,38.9,38.88,38.89,203900.0,32.8177,32.8177,32.8008,32.8093,203900.0
2014-02-27 15:40:00,38.89,38.89,38.81,38.83,505800.0,32.8093,32.8093,32.7418,32.7587,505800.0
2014-02-27 15:50:00,38.82,38.95,38.82,38.95,1291100.0,32.7502,32.8599,32.7502,32.8599,1291100.0
2014-02-28 09:30:00,38.95,39.05,38.91,38.91,583400.0,32.8599,32.9443,32.8262,32.8262,583400.0
2014-02-28 09:40:00,38.91,39.05,38.91,39.02,354100.0,32.8262,32.9443,32.8262,32.919,354100.0
2014-02-28 09:50:00,39.02,39.11,38.98,39.1,220800.0,32.919,32.9949,32.8852,32.9865,220800.0
2014-02-28 10:00:00,39.1,39.28,39.1,39.27,542700.0,32.9865,33.1383,32.9865,33.1299,542700.0
2014-02-28 10:10:00,39.27,39.37,39.2,39.2,477900.0,33.1299,33.2142,33.0708,33.0708,477900.0
2014-02-28 10:20:00,39.2,39.24,39.11,39.22,424700.0,33.0708,33.1046,32.9949,33.0877,424700.0
2014-02-28 10:30:00,39.22,39.27,39.21,39.25,271900.0,33.0877,33.1299,33.0793,33.113,271900.0
2014-02-28 10:40:00,39.25,39.29,39.21,39.27,414100.0,33.113,33.1467,33.0793,33.1299,414100.0
2014-02-28 10:50:00,39.27,39.29,39.21,39.28,256800.0,33.1299,33.1467,33.0793,33.1383,256800.0
2014-02-28 11:00:00,39.28,39.28,39.19,39.21,282200.0,33.1383,33.1383,33.0624,33.0793,282200.0
2014-02-28 11:10:00,39.21,39.23,39.2,39.21,209000.0,33.0793,33.0961,33.0708,33.0793,209000.0
2014-02-28 11:20:00,39.2,39.23,39.17,39.19,128400.0,33.0708,33.0961,33.0455,33.0624,128400.0
2014-02-28 11:30:00,39.19,39.21,39.16,39.17,183500.0,33.0624,33.0793,33.0371,33.0455,183500.0
2014-02-28 11:40:00,39.18,39.2,39.16,39.16,112200.0,33.0539,33.0708,33.0371,33.0371,112200.0
2014-02-28 11:50:00,39.17,39.24,39.16,39.23,210800.0,33.0455,33.1046,33.0371,33.0961,210800.0
2014-02-28 12:00:00,39.23,39.24,39.2,39.23,332600.0,33.0961,33.1046,33.0708,33.0961,332600.0
2014-02-28 12:10:00,39.23,39.29,39.22,39.29,155700.0,33.0961,33.1467,33.0877,33.1467,155700.0
2014-02-28 12:20:00,39.29,39.31,39.26,39.28,176500.0,33.1467,33.1636,33.1214,33.1383,176500.0
2014-02-28 12:30:00,39.27,39.27,39.2,39.21,97900.0,33.1299,33.1299,33.0708,33.0793,97900.0
2014-02-28 12:40:00,39.21,39.22,39.15,39.16,153200.0,33.0793,33.0877,33.0286,33.0371,153200.0
2014-02-28 12:50:00,39.16,39.16,39.11,39.15,121500.0,33.0371,33.0371,32.9949,33.0286,121500.0
2014-02-28 13:00:00,39.14,39.18,39.11,39.13,96000.0,33.0202,33.0539,32.9949,33.0118,96000.0
2014-02-28 13:10:00,39.13,39.13,39.11,39.12,95500.0,33.0118,33.0118,32.9949,33.0033,95500.0
2014-02-28 13:20:00,39.13,39.15,39.11,39.14,96100.0,33.0118,33.0286,32.9949,33.0202,96100.0
2014-02-28 13:30:00,39.13,39.19,39.12,39.19,150400.0,33.0118,33.0624,33.0033,33.0624,150400.0
2014-02-28 13:40:00,39.19,39.19,39.09,39.11,168200.0,33.0624,33.0624,32.978,32.9949,168200.0
2014-02-28 13:50:00,39.11,39.13,39.1,39.11,132700.0,32.9949,33.0118,32.9865,32.9949,132700.0
2014-02-28 14:00:00,39.11,39.12,39.05,39.06,163100.0,32.9949,33.0033,32.9443,32.9527,163100.0
2014-02-28 14:10:00,39.07,39.08,39.01,39.06,310000.0,32.9611,32.9696,32.9105,32.9527,310000.0
2014-02-28 14:20:00,39.06,39.08,39.04,39.07,274600.0,32.9527,32.9696,32.9358,32.9611,274600.0
2014-02-28 14:30:00,39.07,39.09,39.05,39.06,223700.0,32.9611,32.978,32.9443,32.9527,223700.0
2014-02-28 14:40:00,39.06,39.09,39.02,39.02,351900.0,32.9527,32.978,32.919,32.919,351900.0
2014-02-28 14:50:00,39.02,39.02,38.93,38.97,372700.0,32.919,32.919,32.843,32.8768,372700.0
2014-02-28 15:00:00,38.97,38.97,38.71,38.71,475900.0,32.8768,32.8768,32.6574,32.6574,475900.0
2014-02-28 15:10:00,38.71,38.85,38.65,38.83,588400.0,32.6574,32.7755,32.6068,32.7587,588400.0
2014-02-28 15:20:00,38.82,38.88,38.81,38.88,496800.0,32.7502,32.8008,32.7418,32.8008,496800.0
2014-02-28 15:30:00,38.88,38.96,38.87,38.93,436300.0,32.8008,32.8683,32.7924,32.843,436300.0
2014-02-28 15:40:00,38.93,39.05,38.92,38.93,889100.0,32.843,32.9443,32.8346,32.843,889100.0
2014-02-28 15:50:00,38.93,39.11,38.93,39.1,1592400.0,32.843,32.9949,32.843,32.9865,1592400.0
2014-03-03 09:30:00,38.72,38.97,38.67,38.92,838300.0,32.6659,32.8768,32.6237,32.8346,838300.0
2014-03-03 09:40:00,38.92,38.99,38.86,38.92,360100.0,32.8346,32.8936,32.784,32.8346,360100.0
2014-03-03 09:50:00,38.92,38.93,38.76,38.83,451000.0,32.8346,32.843,32.6996,32.7587,451000.0
2014-03-03 10:00:00,38.83,38.91,38.74,38.76,363000.0,32.7587,32.8262,32.6827,32.6996,363000.0
2014-03-03 10:10:00,38.75,38.8,38.61,38.71,621300.0,32.6912,32.7334,32.5731,32.6574,621300.0
2014-03-03 10:20:00,38.71,38.81,38.65,38.79,332600.0,32.6574,32.7418,32.6068,32.7249,332600.0
2014-03-03 10:30:00,38.79,38.81,38.61,38.63,307700.0,32.7249,32.7418,32.5731,32.5899,307700.0
2014-03-03 10:40:00,38.63,38.71,38.62,38.66,211000.0,32.5899,32.6574,32.5815,32.6152,211000.0
2014-03-03 10:50:00,38.67,38.77,38.66,38.75,250000.0,32.6237,32.708,32.6152,32.6912,250000.0
2014-03-03 11:00:00,38.76,38.77,38.59,38.65,315100.0,32.6996,32.708,32.5562,32.6068,315100.0
2014-03-03 11:10:00,38.65,38.67,38.59,38.62,200000.0,32.6068,32.6237,32.5562,32.5815,200000.0
2014-03-03 11:20:00,38.62,38.75,38.62,38.65,238200.0,32.5815,32.6912,32.5815,32.6068,238200.0
2014-03-03 11:30:00,38.66,38.67,38.53,38.54,250800.0,32.6152,32.6237,32.5056,32.514,250800.0
2014-03-03 11:40:00,38.54,38.6,38.48,38.53,208500.0,32.514,32.5646,32.4634,32.5056,208500.0
2014-03-03 11:50:00,38.54,38.55,38.47,38.48,122700.0,32.514,32.5224,32.455,32.4634,122700.0
2014-03-03 12:00:00,38.48,38.5,38.41,38.42,287600.0,32.4634,32.4803,32.4043,32.4128,287600.0
2014-03-03 12:10:00,38.43,38.54,38.38,38.43,460900.0,32.4212,32.514,32.379,32.4212,460900.0
2014-03-03 12:20:00,38.43,38.49,38.41,38.46,175700.0,32.4212,32.4718,32.4043,32.4465,175700.0
2014-03-03 12:30:00,38.46,38.48,38.41,38.45,332000.0,32.4465,32.4634,32.4043,32.4381,332000.0
2014-03-03 12:40:00,38.45,38.49,38.44,38.46,127300.0,32.4381,32.4718,32.4296,32.4465,127300.0
2014-03-03 12:50:00,38.45,38.49,38.45,38.48,119200.0,32.4381,32.4718,32.4381,32.4634,119200.0
2014-03-03 13:00:00,38.48,38.52,38.48,38.52,227100.0,32.4634,32.4971,32.4634,32.4971,227100.0
2014-03-03 13:10:00,38.51,38.54,38.47,38.54,252400.0,32.4887,32.514,32.455,32.514,252400.0
2014-03-03 13:20:00,38.54,38.63,38.53,38.6,201400.0,32.514,32.5899,32.5056,32.5646,201400.0
2014-03-03 13:30:00,38.59,38.6,38.52,38.52,103200.0,32.5562,32.5646,32.4971,32.4971,103200.0
2014-03-03 13:40:00,38.52,38.54,38.49,38.52,125100.0,32.4971,32.514,32.4718,32.4971,125100.0
2014-03-03 13:50:00,38.52,38.56,38.49,38.53,277800.0,32.4971,32.5309,32.4718,32.5056,277800.0
2014-03-03 14:00:00,38.53,38.55,38.48,38.5,218800.0,32.5056,32.5224,32.4634,32.4803,218800.0
2014-03-03 14:10:00,38.5,38.56,38.49,38.5,176400.0,32.4803,32.5309,32.4718,32.4803,176400.0
2014-03-03 14:20:00,38.51,38.54,38.48,38.48,183000.0,32.4887,32.514,32.4634,32.4634,183000.0
2014-03-03 14:30:00,38.48,38.52,38.45,38.51,146000.0,32.4634,32.4971,32.4381,32.4887,146000.0
2014-03-03 14:40:00,38.51,38.6,38.5,38.58,282500.0,32.4887,32.5646,32.4803,32.5478,282500.0
2014-03-03 14:50:00,38.58,38.66,38.57,38.63,182400.0,32.5478,32.6152,32.5393,32.5899,182400.0
2014-03-03 15:00:00,38.63,38.63,38.5,38.52,283600.0,32.5899,32.5899,32.4803,32.4971,283600.0
2014-03-03 15:10:00,38.52,38.52,38.43,38.49,295500.0,32.4971,32.4971,32.4212,32.4718,295500.0
2014-03-03 15:20:00,38.5,38.5,38.4,38.46,404200.0,32.4803,32.4803,32.3959,32.4465,404200.0
2014-03-03 15:30:00,38.45,38.48,38.43,38.44,312400.0,32.4381,32.4634,32.4212,32.4296,312400.0
2014-03-03 15:40:00,38.44,38.57,38.44,38.45,641200.0,32.4296,32.5393,32.4296,32.4381,641200.0
2014-03-03 15:50:00,38.45,38.51,38.45,38.51,1061600.0,32.4381,32.4887,32.4381,32.4887,1061600.0
2014-03-04 09:30:00,39.14,39.26,39.1,39.21,920500.0,33.0202,33.1214,32.9865,33.0793,920500.0
2014-03-04 09:40:00,39.22,39.22,39.06,39.08,537700.0,33.0877,33.0877,32.9527,32.9696,537700.0
2014-03-04 09:50:00,39.09,39.18,39.08,39.15,482700.0,32.978,33.0539,32.9696,33.0286,482700.0
2014-03-04 10:00:00,39.15,39.18,39.09,39.11,320700.0,33.0286,33.0539,32.978,32.9949,320700.0
2014-03-04 10:10:00,39.11,39.21,39.1,39.19,275900.0,32.9949,33.0793,32.9865,33.0624,275900.0
2014-03-04 10:20:00,39.2,39.28,39.2,39.23,249400.0,33.0708,33.1383,33.0708,33.0961,249400.0
2014-03-04 10:30:00,39.23,39.28,39.21,39.28,203000.0,33.0961,33.1383,33.0793,33.1383,203000.0
2014-03-04 10:40:00,39.28,39.32,39.23,39.23,284200.0,33.1383,33.1721,33.0961,33.0961,284200.0
2014-03-04 10:50:00,39.23,39.25,39.22,39.25,167100.0,33.0961,33.113,33.0877,33.113,167100.0
2014-03-04 11:00:00,39.25,39.3,39.24,39.26,290200.0,33.113,33.1552,33.1046,33.1214,290200.0
2014-03-04 11:10:00,39.26,39.29,39.25,39.27,140400.0,33.1214,33.1467,33.113,33.1299,140400.0
2014-03-04 11:20:00,39.27,39.29,39.24,39.26,207400.0,33.1299,33.1467,33.1046,33.1214,207400.0
2014-03-04 11:30:00,39.26,39.3,39.23,39.25,219100.0,33.1214,33.1552,33.0961,33.113,219100.0
2014-03-04 11:40:00,39.25,39.27,39.23,39.25,207500.0,33.113,33.1299,33.0961,33.113,207500.0
2014-03-04 11:50:00,39.25,39.31,39.25,39.31,132700.0,33.113,33.1636,33.113,33.1636,132700.0
2014-03-04 12:00:00,39.3,39.33,39.28,39.29,135500.0,33.1552,33.1805,33.1383,33.1467,135500.0
2014-03-04 12:10:00,39.29,39.37,39.28,39.36,188900.0,33.1467,33.2142,33.1383,33.2058,188900.0
2014-03-04 12:20:00,39.36,39.38,39.31,39.33,165200.0,33.2058,33.2227,33.1636,33.1805,165200.0
2014-03-04 12:30:00,39.33,39.36,39.29,39.35,257000.0,33.1805,33.2058,33.1467,33.1974,257000.0
2014-03-04 12:40:00,39.34,39.35,39.29,39.3,103500.0,33.1889,33.1974,33.1467,33.1552,103500.0
2014-03-04 12:50:00,39.3,39.32,39.27,39.32,109300.0,33.1552,33.1721,33.1299,33.1721,109300.0
2014-03-04 13:00:00,39.32,39.37,39.3,39.36,208200.0,33.1721,33.2142,33.1552,33.2058,208200.0
2014-03-04 13:10:00,39.35,39.38,39.33,39.34,210500.0,33.1974,33.2227,33.1805,33.1889,210500.0
2014-03-04 13:20:00,39.35,39.36,39.31,39.35,121300.0,33.1974,33.2058,33.1636,33.1974,121300.0
2014-03-04 13:30:00,39.35,39.37,39.33,39.35,265100.0,33.1974,33.2142,33.1805,33.1974,265100.0
2014-03-04 13:40:00,39.34,39.36,39.25,39.26,268500.0,33.1889,33.2058,33.113,33.1214,268500.0
2014-03-04 13:50:00,39.25,39.3,39.22,39.26,330100.0,33.113,33.1552,33.0877,33.1214,330100.0
2014-03-04 14:00:00,39.26,39.27,39.2,39.23,242700.0,33.1214,33.1299,33.0708,33.0961,242700.0
2014-03-04 14:10:00,39.24,39.28,39.22,39.27,138600.0,33.1046,33.1383,33.0877,33.1299,138600.0
2014-03-04 14:20:00,39.26,39.34,39.24,39.33,219400.0,33.1214,33.1889,33.1046,33.1805,219400.0
2014-03-04 14:30:00,39.33,39.37,39.28,39.3,234700.0,33.1805,33.2142,33.1383,33.1552,234700.0
2014-03-04 14:40:00,39.3,39.35,39.29,39.33,180800.0,33.1552,33.1974,33.1467,33.1805,180800.0
2014-03-04 14:50:00,39.33,39.45,39.33,39.43,445300.0,33.1805,33.2817,33.1805,33.2649,445300.0
2014-03-04 15:00:00,39.43,39.44,39.4,39.41,249400.0,33.2649,33.2733,33.2395,33.248,249400.0
2014-03-04 15:10:00,39.4,39.5,39.39,39.49,435700.0,33.2395,33.3239,33.2311,33.3155,435700.0
2014-03-04 15:20:00,39.49,39.5,39.43,39.47,440900.0,33.3155,33.3239,33.2649,33.2986,440900.0
2014-03-04 15:30:00,39.46,39.48,39.43,39.43,390300.0,33.2902,33.307,33.2649,33.2649,390300.0
2014-03-04 15:40:00,39.43,39.5,39.41,39.44,604100.0,33.2649,33.3239,33.248,33.2733,604100.0
2014-03-04 15:50:00,39.45,39.46,39.38,39.4,1276400.0,33.2817,33.2902,33.2227,33.2395,1276400.0
2014-03-05 09:30:00,39.41,39.45,39.3,39.41,408300.0,33.248,33.2817,33.1552,33.248,408300.0
2014-03-05 09:40:00,39.41,39.48,39.32,39.46,510000.0,33.248,33.307,33.1721,33.2902,510000.0
2014-03-05 09:50:00,39.46,39.55,39.45,39.47,424100.0,33.2902,33.3661,33.2817,33.2986,424100.0
2014-03-05 10:00:00,39.48,39.57,39.43,39.51,568100.0,33.307,33.383,33.2649,33.3323,568100.0
2014-03-05 10:10:00,39.51,39.52,39.44,39.46,296200.0,33.3323,33.3408,33.2733,33.2902,296200.0
2014-03-05 10:20:00,39.46,39.6,39.46,39.55,379100.0,33.2902,33.4083,33.2902,33.3661,379100.0
2014-03-05 10:30:00,39.54,39.6,39.54,39.58,216200.0,33.3577,33.4083,33.3577,33.3914,216200.0
2014-03-05 10:40:00,39.58,39.63,39.53,39.57,391300.0,33.3914,33.4336,33.3492,33.383,391300.0
2014-03-05 10:50:00,39.57,39.59,39.54,39.58,354600.0,33.383,33.3998,33.3577,33.3914,354600.0
2014-03-05 11:00:00,39.57,39.65,39.57,39.59,234900.0,33.383,33.4505,33.383,33.3998,234900.0
2014-03-05 11:10:00,39.59,39.6,39.56,39.58,197000.0,33.3998,33.4083,33.3745,33.3914,197000.0
2014-03-05 11:20:00,39.57,39.59,39.54,39.58,680400.0,33.383,33.3998,33.3577,33.3914,680400.0
2014-03-05 11:30:00,39.58,39.64,39.57,39.64,200600.0,33.3914,33.442,33.383,33.442,200600.0
2014-03-05 11:40:00,39.63,39.69,39.61,39.66,253300.0,33.4336,33.4842,33.4167,33.4589,253300.0
2014-03-05 11:50:00,39.66,39.69,39.6,39.6,166400.0,33.4589,33.4842,33.4083,33.4083,166400.0
2014-03-05 12:00:00,39.6,39.63,39.6,39.62,143000.0,33.4083,33.4336,33.4083,33.4251,143000.0
2014-03-05 12:10:00,39.62,39.63,39.6,39.62,205000.0,33.4251,33.4336,33.4083,33.4251,205000.0
2014-03-05 12:20:00,39.61,39.63,39.59,39.6,148000.0,33.4167,33.4336,33.3998,33.4083,148000.0
2014-03-05 12:30:00,39.61,39.67,39.6,39.67,152300.0,33.4167,33.4673,33.4083,33.4673,152300.0
2014-03-05 12:40:00,39.67,39.68,39.64,39.67,179300.0,33.4673,33.4758,33.442,33.4673,179300.0
2014-03-05 12:50:00,39.67,39.68,39.62,39.62,168600.0,33.4673,33.4758,33.4251,33.4251,168600.0
2014-03-05 13:00:00,39.62,39.65,39.62,39.65,155900.0,33.4251,33.4505,33.4251,33.4505,155900.0
2014-03-05 13:10:00,39.65,39.69,39.64,39.69,244700.0,33.4505,33.4842,33.442,33.4842,244700.0
2014-03-05 13:20:00,39.68,39.7,39.67,39.68,197200.0,33.4758,33.4926,33.4673,33.4758,197200.0
2014-03-05 13:30:00,39.69,39.69,39.61,39.61,356500.0,33.4842,33.4842,33.4167,33.4167,356500.0
2014-03-05 13:40:00,39.61,39.62,39.54,39.56,109000.0,33.4167,33.4251,33.3577,33.3745,109000.0
2014-03-05 13:50:00,39.56,39.56,39.49,39.51,200700.0,33.3745,33.3745,33.3155,33.3323,200700.0
2014-03-05 14:00:00,39.52,39.58,39.51,39.56,256800.0,33.3408,33.3914,33.3323,33.3745,256800.0
2014-03-05 14:10:00,39.56,39.58,39.49,39.52,148100.0,33.3745,33.3914,33.3155,33.3408,148100.0
2014-03-05 14:20:00,39.52,39.55,39.52,39.54,134100.0,33.3408,33.3661,33.3408,33.3577,134100.0
2014-03-05 14:30:00,39.54,39.58,39.53,39.58,189600.0,33.3577,33.3914,33.3492,33.3914,189600.0
2014-03-05 14:40:00,39.58,39.58,39.55,39.57,224000.0,33.3914,33.3914,33.3661,33.383,224000.0
2014-03-05 14:50:00,39.57,39.59,39.55,39.57,216100.0,33.383,33.3998,33.3661,33.383,216100.0
2014-03-05 15:00:00,39.57,39.58,39.51,39.51,194400.0,33.383,33.3914,33.3323,33.3323,194400.0
2014-03-05 15:10:00,39.51,39.53,39.5,39.5,176400.0,33.3323,33.3492,33.3239,33.3239,176400.0
2014-03-05 15:20:00,39.5,39.57,39.5,39.55,204400.0,33.3239,33.383,33.3239,33.3661,204400.0
2014-03-05 15:30:00,39.55,39.59,39.53,39.54,306900.0,33.3661,33.3998,33.3492,33.3577,306900.0
2014-03-05 15:40:00,39.55,39.56,39.5,39.53,348800.0,33.3661,33.3745,33.3239,33.3492,348800.0
2014-03-05 15:50:00,39.53,39.54,39.49,39.51,610000.0,33.3492,33.3577,33.3155,33.3323,610000.0
2014-03-06 09:30:00,39.68,39.75,39.63,39.74,717000.0,33.4758,33.5348,33.4336,33.5264,717000.0
2014-03-06 09:40:00,39.74,39.74,39.67,39.7,243000.0,33.5264,33.5264,33.4673,33.4926,243000.0
2014-03-06 09:50:00,39.7,39.85,39.69,39.84,535000.0,33.4926,33.6192,33.4842,33.6107,535000.0
2014-03-06 10:00:00,39.82,39.85,39.72,39.73,278700.0,33.5939,33.6192,33.5095,33.5179,278700.0
2014-03-06 10:10:00,39.73,39.77,39.63,39.65,252400.0,33.5179,33.5517,33.4336,33.4505,252400.0
2014-03-06 10:20:00,39.65,39.68,39.61,39.68,264400.0,33.4505,33.4758,33.4167,33.4758,264400.0
2014-03-06 10:30:00,39.68,39.68,39.59,39.6,242900.0,33.4758,33.4758,33.3998,33.4083,242900.0
2014-03-06 10:40:00,39.61,39.64,39.58,39.63,127800.0,33.4167,33.442,33.3914,33.4336,127800.0
2014-03-06 10:50:00,39.63,39.71,39.6,39.61,298200.0,33.4336,33.5011,33.4083,33.4167,298200.0
2014-03-06 11:00:00,39.6,39.61,39.55,39.57,271700.0,33.4083,33.4167,33.3661,33.383,271700.0
2014-03-06 11:10:00,39.56,39.58,39.54,39.56,241200.0,33.3745,33.3914,33.3577,33.3745,241200.0
2014-03-06 11:20:00,39.57,39.58,39.5,39.5,264200.0,33.383,33.3914,33.3239,33.3239,264200.0
2014-03-06 11:30:00,39.5,39.55,39.5,39.52,485200.0,33.3239,33.3661,33.3239,33.3408,485200.0
2014-03-06 11:40:00,39.52,39.53,39.5,39.52,109600.0,33.3408,33.3492,33.3239,33.3408,109600.0
2014-03-06 11:50:00,39.53,39.57,39.51,39.55,266000.0,33.3492,33.383,33.3323,33.3661,266000.0
2014-03-06 12:00:00,39.55,39.56,39.54,39.54,154400.0,33.3661,33.3745,33.3577,33.3577,154400.0
2014-03-06 12:10:00,39.55,39.57,39.54,39.55,130800.0,33.3661,33.383,33.3577,33.3661,130800.0
2014-03-06 12:20:00,39.55,39.56,39.53,39.54,136100.0,33.3661,33.3745,33.3492,33.3577,136100.0
2014-03-06 12:30:00,39.54,39.56,39.53,39.54,122300.0,33.3577,33.3745,33.3492,33.3577,122300.0
2014-03-06 12:40:00,39.53,39.55,39.52,39.53,135200.0,33.3492,33.3661,33.3408,33.3492,135200.0
2014-03-06 12:50:00,39.54,39.6,39.53,39.58,832100.0,33.3577,33.4083,33.3492,33.3914,832100.0
2014-03-06 13:00:00,39.59,39.64,39.58,39.63,395700.0,33.3998,33.442,33.3914,33.4336,395700.0
2014-03-06 13:10:00,39.64,39.65,39.59,39.59,150100.0,33.442,33.4505,33.3998,33.3998,150100.0
2014-03-06 13:20:00,39.59,39.59,39.57,39.58,136200.0,33.3998,33.3998,33.383,33.3914,136200.0
2014-03-06 13:30:00,39.58,39.63,39.57,39.61,160200.0,33.3914,33.4336,33.383,33.4167,160200.0
2014-03-06 13:40:00,39.61,39.62,39.52,39.52,227100.0,33.4167,33.4251,33.3408,33.3408,227100.0
2014-03-06 13:50:00,39.52,39.54,39.47,39.49,390100.0,33.3408,33.3577,33.2986,33.3155,390100.0
2014-03-06 14:00:00,39.49,39.58,39.48,39.57,195400.0,33.3155,33.3914,33.307,33.383,195400.0
2014-03-06 14:10:00,39.57,39.59,39.54,39.55,210500.0,33.383,33.3998,33.3577,33.3661,210500.0
2014-03-06 14:20:00,39.55,39.63,39.55,39.59,212300.0,33.3661,33.4336,33.3661,33.3998,212300.0
2014-03-06 14:30:00,39.59,39.6,39.56,39.57,167900.0,33.3998,33.4083,33.3745,33.383,167900.0
2014-03-06 14:40:00,39.57,39.6,39.54,39.54,182500.0,33.383,33.4083,33.3577,33.3577,182500.0
2014-03-06 14:50:00,39.54,39.59,39.54,39.58,176800.0,33.3577,33.3998,33.3577,33.3914,176800.0
2014-03-06 15:00:00,39.59,39.61,39.56,39.58,223600.0,33.3998,33.4167,33.3745,33.3914,223600.0
2014-03-06 15:10:00,39.58,39.58,39.54,39.57,188600.0,33.3914,33.3914,33.3577,33.383,188600.0
2014-03-06 15:20:00,39.56,39.56,39.52,39.55,218100.0,33.3745,33.3745,33.3408,33.3661,218100.0
2014-03-06 15:30:00,39.55,39.56,39.52,39.52,293400.0,33.3661,33.3745,33.3408,33.3408,293400.0
2014-03-06 15:40:00,39.52,39.53,39.43,39.43,475800.0,33.3408,33.3492,33.2649,33.2649,475800.0
2014-03-06 15:50:00,39.43,39.48,39.42,39.47,1187300.0,33.2649,33.307,33.2564,33.2986,1187300.0
2014-03-07 09:30:00,39.57,39.59,39.42,39.47,490800.0,33.383,33.3998,33.2564,33.2986,490800.0
2014-03-07 09:40:00,39.47,39.59,39.33,39.33,455200.0,33.2986,33.3998,33.1805,33.1805,455200.0
2014-03-07 09:50:00,39.33,39.34,39.22,39.28,435500.0,33.1805,33.1889,33.0877,33.1383,435500.0
2014-03-07 10:00:00,39.28,39.31,39.21,39.29,428900.0,33.1383,33.1636,33.0793,33.1467,428900.0
2014-03-07 10:10:00,39.29,39.31,39.2,39.21,334100.0,33.1467,33.1636,33.0708,33.0793,334100.0
2014-03-07 10:20:00,39.21,39.22,39.13,39.14,253900.0,33.0793,33.0877,33.0118,33.0202,253900.0
2014-03-07 10:30:00,39.14,39.2,39.09,39.12,514300.0,33.0202,33.0708,32.978,33.0033,514300.0
2014-03-07 10:40:00,39.12,39.18,39.1,39.12,210700.0,33.0033,33.0539,32.9865,33.0033,210700.0
2014-03-07 10:50:00,39.12,39.13,39.0,39.02,478500.0,33.0033,33.0118,32.9021,32.919,478500.0
2014-03-07 11:00:00,39.01,39.02,38.89,38.94,440300.0,32.9105,32.919,32.8093,32.8515,440300.0
2014-03-07 11:10:00,38.93,39.0,38.91,38.96,361000.0,32.843,32.9021,32.8262,32.8683,361000.0
2014-03-07 11:20:00,38.96,39.01,38.95,38.97,240200.0,32.8683,32.9105,32.8599,32.8768,240200.0
2014-03-07 11:30:00,38.98,39.0,38.95,39.0,143900.0,32.8852,32.9021,32.8599,32.9021,143900.0
2014-03-07 11:40:00,39.0,39.12,38.98,39.1,149000.0,32.9021,33.0033,32.8852,32.9865,149000.0
2014-03-07 11:50:00,39.11,39.14,39.07,39.11,208000.0,32.9949,33.0202,32.9611,32.9949,208000.0
2014-03-07 12:00:00,39.12,39.13,39.03,39.03,150300.0,33.0033,33.0118,32.9274,32.9274,150300.0
2014-03-07 12:10:00,39.03,39.05,39.03,39.04,95500.0,32.9274,32.9443,32.9274,32.9358,95500.0
2014-03-07 12:20:00,39.04,39.08,39.03,39.07,149600.0,32.9358,32.9696,32.9274,32.9611,149600.0
2014-03-07 12:30:00,39.08,39.09,39.0,39.01,144700.0,32.9696,32.978,32.9021,32.9105,144700.0
2014-03-07 12:40:00,39.0,39.02,38.97,38.97,128400.0,32.9021,32.919,32.8768,32.8768,128400.0
2014-03-07 12:50:00,38.97,38.97,38.87,38.87,297000.0,32.8768,32.8768,32.7924,32.7924,297000.0
2014-03-07 13:00:00,38.87,38.88,38.79,38.85,312800.0,32.7924,32.8008,32.7249,32.7755,312800.0
2014-03-07 13:10:00,38.84,38.86,38.76,38.77,192500.0,32.7671,32.784,32.6996,32.708,192500.0
2014-03-07 13:20:00,38.77,38.83,38.73,38.8,392100.0,32.708,32.7587,32.6743,32.7334,392100.0
2014-03-07 13:30:00,38.81,38.81,38.7,38.71,297500.0,32.7418,32.7418,32.649,32.6574,297500.0
2014-03-07 13:40:00,38.7,38.78,38.69,38.75,208200.0,32.649,32.7165,32.6406,32.6912,208200.0
2014-03-07 13:50:00,38.75,38.8,38.71,38.77,231200.0,32.6912,32.7334,32.6574,32.708,231200.0
2014-03-07 14:00:00,38.77,38.78,38.68,38.68,205400.0,32.708,32.7165,32.6321,32.6321,205400.0
2014-03-07 14:10:00,38.68,38.7,38.66,38.69,319400.0,32.6321,32.649,32.6152,32.6406,319400.0
2014-03-07 14:20:00,38.69,38.69,38.63,38.63,401100.0,32.6406,32.6406,32.5899,32.5899,401100.0
2014-03-07 14:30:00,38.63,38.65,38.6,38.62,251500.0,32.5899,32.6068,32.5646,32.5815,251500.0
2014-03-07 14:40:00,38.61,38.76,38.61,38.76,300200.0,32.5731,32.6996,32.5731,32.6996,300200.0
2014-03-07 14:50:00,38.75,38.81,38.75,38.78,207900.0,32.6912,32.7418,32.6912,32.7165,207900.0
2014-03-07 15:00:00,38.79,38.79,38.73,38.74,245700.0,32.7249,32.7249,32.6743,32.6827,245700.0
2014-03-07 15:10:00,38.73,38.82,38.73,38.8,285800.0,32.6743,32.7502,32.6743,32.7334,285800.0
2014-03-07 15:20:00,38.8,38.82,38.78,38.8,236700.0,32.7334,32.7502,32.7165,32.7334,236700.0
2014-03-07 15:30:00,38.8,38.8,38.71,38.72,371900.0,32.7334,32.7334,32.6574,32.6659,371900.0
2014-03-07 15:40:00,38.71,38.8,38.71,38.76,565700.0,32.6574,32.7334,32.6574,32.6996,565700.0
2014-03-07 15:50:00,38.76,38.83,38.73,38.82,1136200.0,32.6996,32.7587,32.6743,32.7502,1136200.0
2014-03-10 09:30:00,38.82,38.9,38.67,38.79,278100.0,32.7502,32.8177,32.6237,32.7249,278100.0
2014-03-10 09:40:00,38.79,38.95,38.79,38.91,287700.0,32.7249,32.8599,32.7249,32.8262,287700.0
2014-03-10 09:50:00,38.91,38.91,38.76,38.87,237300.0,32.8262,32.8262,32.6996,32.7924,237300.0
2014-03-10 10:00:00,38.86,38.92,38.84,38.92,360000.0,32.784,32.8346,32.7671,32.8346,360000.0
2014-03-10 10:10:00,38.92,38.92,38.75,38.75,214700.0,32.8346,32.8346,32.6912,32.6912,214700.0
2014-03-10 10:20:00,38.75,38.81,38.74,38.8,133400.0,32.6912,32.7418,32.6827,32.7334,133400.0
2014-03-10 10:30:00,38.8,38.83,38.76,38.79,194300.0,32.7334,32.7587,32.6996,32.7249,194300.0
2014-03-10 10:40:00,38.79,38.79,38.66,38.76,232500.0,32.7249,32.7249,32.6152,32.6996,232500.0
2014-03-10 10:50:00,38.76,38.76,38.69,38.71,207300.0,32.6996,32.6996,32.6406,32.6574,207300.0
2014-03-10 11:00:00,38.71,38.78,38.66,38.77,199100.0,32.6574,32.7165,32.6152,32.708,199100.0
2014-03-10 11:10:00,38.78,38.78,38.73,38.74,140000.0,32.7165,32.7165,32.6743,32.6827,140000.0
2014-03-10 11:20:00,38.74,38.87,38.73,38.87,153400.0,32.6827,32.7924,32.6743,32.7924,153400.0
2014-03-10 11:30:00,38.87,38.88,38.82,38.84,161900.0,32.7924,32.8008,32.7502,32.7671,161900.0
2014-03-10 11:40:00,38.84,38.89,38.84,38.86,96700.0,32.7671,32.8093,32.7671,32.784,96700.0
2014-03-10 11:50:00,38.86,38.87,38.78,38.83,158400.0,32.784,32.7924,32.7165,32.7587,158400.0
2014-03-10 12:00:00,38.83,38.83,38.76,38.8,103800.0,32.7587,32.7587,32.6996,32.7334,103800.0
2014-03-10 12:10:00,38.8,38.84,38.79,38.83,105000.0,32.7334,32.7671,32.7249,32.7587,105000.0
2014-03-10 12:20:00,38.82,38.85,38.8,38.81,81600.0,32.7502,32.7755,32.7334,32.7418,81600.0
2014-03-10 12:30:00,38.82,38.84,38.76,38.77,123600.0,32.7502,32.7671,32.6996,32.708,123600.0
2014-03-10 12:40:00,38.78,38.78,38.73,38.73,97300.0,32.7165,32.7165,32.6743,32.6743,97300.0
2014-03-10 12:50:00,38.73,38.81,38.73,38.8,203100.0,32.6743,32.7418,32.6743,32.7334,203100.0
2014-03-10 13:00:00,38.8,38.8,38.76,38.77,63400.0,32.7334,32.7334,32.6996,32.708,63400.0
2014-03-10 13:10:00,38.77,38.78,38.75,38.75,90100.0,32.708,32.7165,32.6912,32.6912,90100.0
2014-03-10 13:20:00,38.75,38.76,38.75,38.76,88500.0,32.6912,32.6996,32.6912,32.6996,88500.0
2014-03-10 13:30:00,38.75,38.76,38.65,38.67,268800.0,32.6912,32.6996,32.6068,32.6237,268800.0
2014-03-10 13:40:00,38.67,38.73,38.66,38.72,108700.0,32.6237,32.6743,32.6152,32.6659,108700.0
2014-03-10 13:50:00,38.72,38.75,38.72,38.74,125500.0,32.6659,32.6912,32.6659,32.6827,125500.0
2014-03-10 14:00:00,38.74,38.74,38.7,38.72,110100.0,32.6827,32.6827,32.649,32.6659,110100.0
2014-03-10 14:10:00,38.73,38.75,38.72,38.74,86700.0,32.6743,32.6912,32.6659,32.6827,86700.0
2014-03-10 14:20:00,38.75,38.82,38.74,38.82,184900.0,32.6912,32.7502,32.6827,32.7502,184900.0
2014-03-10 14:30:00,38.81,38.85,38.81,38.84,119800.0,32.7418,32.7755,32.7418,32.7671,119800.0
2014-03-10 14:40:00,38.84,38.86,38.81,38.86,117700.0,32.7671,32.784,32.7418,32.784,117700.0
2014-03-10 14:50:00,38.85,38.88,38.84,38.84,159300.0,32.7755,32.8008,32.7671,32.7671,159300.0
2014-03-10 15:00:00,38.84,38.85,38.83,38.84,123500.0,32.7671,32.7755,32.7587,32.7671,123500.0
2014-03-10 15:10:00,38.84,38.85,38.8,38.84,172400.0,32.7671,32.7755,32.7334,32.7671,172400.0
2014-03-10 15:20:00,38.84,38.88,38.84,38.86,177700.0,32.7671,32.8008,32.7671,32.784,177700.0
2014-03-10 15:30:00,38.87,38.91,38.85,38.89,316000.0,32.7924,32.8262,32.7755,32.8093,316000.0
2014-03-10 15:40:00,38.9,38.94,38.88,38.91,424300.0,32.8177,32.8515,32.8008,32.8262,424300.0
2014-03-10 15:50:00,38.91,38.93,38.86,38.87,861000.0,32.8262,32.843,32.784,32.7924,861000.0
2014-03-11 09:30:00,38.98,39.02,38.76,38.76,425800.0,32.8852,32.919,32.6996,32.6996,425800.0
2014-03-11 09:40:00,38.76,38.84,38.7,38.73,280500.0,32.6996,32.7671,32.649,32.6743,280500.0
2014-03-11 09:50:00,38.74,38.76,38.69,38.73,229200.0,32.6827,32.6996,32.6406,32.6743,229200.0
2014-03-11 10:00:00,38.73,38.73,38.67,38.71,261300.0,32.6743,32.6743,32.6237,32.6574,261300.0
2014-03-11 10:10:00,38.7,38.86,38.7,38.86,267300.0,32.649,32.784,32.649,32.784,267300.0
2014-03-11 10:20:00,38.86,38.93,38.85,38.91,276400.0,32.784,32.843,32.7755,32.8262,276400.0
2014-03-11 10:30:00,38.92,38.97,38.87,38.87,322800.0,32.8346,32.8768,32.7924,32.7924,322800.0
2014-03-11 10:40:00,38.88,38.91,38.84,38.88,454500.0,32.8008,32.8262,32.7671,32.8008,454500.0
2014-03-11 10:50:00,38.89,39.0,38.89,38.96,451700.0,32.8093,32.9021,32.8093,32.8683,451700.0
2014-03-11 11:00:00,38.96,38.97,38.92,38.93,198600.0,32.8683,32.8768,32.8346,32.843,198600.0
2014-03-11 11:10:00,38.93,38.93,38.86,38.86,311700.0,32.843,32.843,32.784,32.784,311700.0
2014-03-11 11:20:00,38.86,38.89,38.85,38.86,213100.0,32.784,32.8093,32.7755,32.784,213100.0
2014-03-11 11:30:00,38.86,38.86,38.79,38.8,245700.0,32.784,32.784,32.7249,32.7334,245700.0
2014-03-11 11:40:00,38.8,38.8,38.71,38.77,293500.0,32.7334,32.7334,32.6574,32.708,293500.0
2014-03-11 11:50:00,38.78,38.8,38.76,38.8,224600.0,32.7165,32.7334,32.6996,32.7334,224600.0
2014-03-11 12:00:00,38.79,38.8,38.73,38.74,218700.0,32.7249,32.7334,32.6743,32.6827,218700.0
2014-03-11 12:10:00,38.74,38.74,38.62,38.65,207800.0,32.6827,32.6827,32.5815,32.6068,207800.0
2014-03-11 12:20:00,38.64,38.7,38.62,38.68,142300.0,32.5984,32.649,32.5815,32.6321,142300.0
2014-03-11 12:30:00,38.67,38.68,38.65,38.66,116700.0,32.6237,32.6321,32.6068,32.6152,116700.0
2014-03-11 12:40:00,38.66,38.72,38.65,38.72,94300.0,32.6152,32.6659,32.6068,32.6659,94300.0
2014-03-11 12:50:00,38.72,38.73,38.71,38.71,91100.0,32.6659,32.6743,32.6574,32.6574,91100.0
2014-03-11 13:00:00,38.7,38.7,38.65,38.69,166700.0,32.649,32.649,32.6068,32.6406,166700.0
2014-03-11 13:10:00,38.69,38.71,38.67,38.7,82000.0,32.6406,32.6574,32.6237,32.649,82000.0
2014-03-11 13:20:00,38.7,38.71,38.64,38.67,252700.0,32.649,32.6574,32.5984,32.6237,252700.0
2014-03-11 13:30:00,38.67,38.78,38.66,38.77,247000.0,32.6237,32.7165,32.6152,32.708,247000.0
2014-03-11 13:40:00,38.77,38.83,38.77,38.83,202300.0,32.708,32.7587,32.708,32.7587,202300.0
2014-03-11 13:50:00,38.82,38.82,38.78,38.82,110500.0,32.7502,32.7502,32.7165,32.7502,110500.0
2014-03-11 14:00:00,38.82,38.87,38.81,38.86,343700.0,32.7502,32.7924,32.7418,32.784,343700.0
2014-03-11 14:10:00,38.86,38.87,38.83,38.83,296600.0,32.784,32.7924,32.7587,32.7587,296600.0
2014-03-11 14:20:00,38.83,38.9,38.83,38.86,342300.0,32.7587,32.8177,32.7587,32.784,342300.0
2014-03-11 14:30:00,38.86,38.87,38.79,38.84,286100.0,32.784,32.7924,32.7249,32.7671,286100.0
2014-03-11 14:40:00,38.84,38.89,38.8,38.88,234500.0,32.7671,32.8093,32.7334,32.8008,234500.0
2014-03-11 14:50:00,38.88,38.89,38.84,38.84,263200.0,32.8008,32.8093,32.7671,32.7671,263200.0
2014-03-11 15:00:00,38.84,38.84,38.76,38.8,343300.0,32.7671,32.7671,32.6996,32.7334,343300.0
2014-03-11 15:10:00,38.8,38.86,38.77,38.84,379600.0,32.7334,32.784,32.708,32.7671,379600.0
2014-03-11 15:20:00,38.85,38.93,38.83,38.89,528500.0,32.7755,32.843,32.7587,32.8093,528500.0
2014-03-11 15:30:00,38.88,38.96,38.86,38.89,584400.0,32.8008,32.8683,32.784,32.8093,584400.0
2014-03-11 15:40:00,38.89,38.92,38.85,38.89,790600.0,32.8093,32.8346,32.7755,32.8093,790600.0
2014-03-11 15:50:00,38.89,38.93,38.88,38.9,775700.0,32.8093,32.843,32.8008,32.8177,775700.0
2014-03-12 09:30:00,38.82,38.82,38.5,38.51,688800.0,32.7502,32.7502,32.4803,32.4887,688800.0
2014-03-12 09:40:00,38.51,38.51,38.36,38.4,396300.0,32.4887,32.4887,32.3622,32.3959,396300.0
2014-03-12 09:50:00,38.41,38.49,38.35,38.46,267100.0,32.4043,32.4718,32.3537,32.4465,267100.0
2014-03-12 10:00:00,38.45,38.5,38.43,38.5,287700.0,32.4381,32.4803,32.4212,32.4803,287700.0
2014-03-12 10:10:00,38.5,38.5,38.42,38.43,309100.0,32.4803,32.4803,32.4128,32.4212,309100.0
2014-03-12 10:20:00,38.44,38.51,38.43,38.44,221600.0,32.4296,32.4887,32.4212,32.4296,221600.0
2014-03-12 10:30:00,38.43,38.5,38.4,38.41,328900.0,32.4212,32.4803,32.3959,32.4043,328900.0
2014-03-12 10:40:00,38.4,38.42,38.28,38.29,392900.0,32.3959,32.4128,32.2947,32.3031,392900.0
2014-03-12 10:50:00,38.3,38.43,38.29,38.41,462300.0,32.3115,32.4212,32.3031,32.4043,462300.0
2014-03-12 11:00:00,38.4,38.43,38.36,38.43,315800.0,32.3959,32.4212,32.3622,32.4212,315800.0
2014-03-12 11:10:00,38.42,38.5,38.42,38.48,281800.0,32.4128,32.4803,32.4128,32.4634,281800.0
2014-03-12 11:20:00,38.48,38.53,38.45,38.45,411000.0,32.4634,32.5056,32.4381,32.4381,411000.0
2014-03-12 11:30:00,38.46,38.5,38.45,38.48,195000.0,32.4465,32.4803,32.4381,32.4634,195000.0
2014-03-12 11:40:00,38.48,38.48,38.4,38.4,193400.0,32.4634,32.4634,32.3959,32.3959,193400.0
2014-03-12 11:50:00,38.4,38.45,38.38,38.38,244600.0,32.3959,32.4381,32.379,32.379,244600.0
2014-03-12 12:00:00,38.39,38.43,38.36,38.41,169400.0,32.3875,32.4212,32.3622,32.4043,169400.0
2014-03-12 12:10:00,38.4,38.42,38.38,38.4,194700.0,32.3959,32.4128,32.379,32.3959,194700.0
2014-03-12 12:20:00,38.4,38.41,38.35,38.35,181100.0,32.3959,32.4043,32.3537,32.3537,181100.0
2014-03-12 12:30:00,38.36,38.39,38.34,38.37,241600.0,32.3622,32.3875,32.3453,32.3706,241600.0
2014-03-12 12:40:00,38.37,38.39,38.37,38.38,260900.0,32.3706,32.3875,32.3706,32.379,260900.0
2014-03-12 12:50:00,38.37,38.48,38.37,38.48,254500.0,32.3706,32.4634,32.3706,32.4634,254500.0
2014-03-12 13:00:00,38.49,38.49,38.44,38.44,157900.0,32.4718,32.4718,32.4296,32.4296,157900.0
2014-03-12 13:10:00,38.44,38.44,38.39,38.41,101000.0,32.4296,32.4296,32.3875,32.4043,101000.0
2014-03-12 13:20:00,38.41,38.41,38.33,38.37,328100.0,32.4043,32.4043,32.3368,32.3706,328100.0
2014-03-12 13:30:00,38.36,38.39,38.34,38.37,217100.0,32.3622,32.3875,32.3453,32.3706,217100.0
2014-03-12 13:40:00,38.38,38.41,38.37,38.4,99700.0,32.379,32.4043,32.3706,32.3959,99700.0
2014-03-12 13:50:00,38.4,38.45,38.4,38.44,90700.0,32.3959,32.4381,32.3959,32.4296,90700.0
2014-03-12 14:00:00,38.44,38.49,38.44,38.45,178600.0,32.4296,32.4718,32.4296,32.4381,178600.0
2014-03-12 14:10:00,38.45,38.47,38.4,38.46,125300.0,32.4381,32.455,32.3959,32.4465,125300.0
2014-03-12 14:20:00,38.46,38.49,38.44,38.47,198400.0,32.4465,32.4718,32.4296,32.455,198400.0
2014-03-12 14:30:00,38.47,38.47,38.43,38.45,153000.0,32.455,32.455,32.4212,32.4381,153000.0
2014-03-12 14:40:00,38.45,38.48,38.44,38.45,151900.0,32.4381,32.4634,32.4296,32.4381,151900.0
2014-03-12 14:50:00,38.45,38.48,38.43,38.43,239400.0,32.4381,32.4634,32.4212,32.4212,239400.0
2014-03-12 15:00:00,38.43,38.45,38.42,38.44,188800.0,32.4212,32.4381,32.4128,32.4296,188800.0
2014-03-12 15:10:00,38.43,38.45,38.42,38.42,162000.0,32.4212,32.4381,32.4128,32.4128,162000.0
2014-03-12 15:20:00,38.42,38.44,38.41,38.44,219400.0,32.4128,32.4296,32.4043,32.4296,219400.0
2014-03-12 15:30:00,38.44,38.46,38.41,38.46,381700.0,32.4296,32.4465,32.4043,32.4465,381700.0
2014-03-12 15:40:00,38.45,38.48,38.44,38.48,733000.0,32.4381,32.4634,32.4296,32.4634,733000.0
2014-03-12 15:50:00,38.48,38.53,38.44,38.52,1611300.0,32.4634,32.5056,32.4296,32.4971,1611300.0
2014-03-13 09:30:00,38.63,38.66,38.48,38.52,614100.0,32.5899,32.6152,32.4634,32.4971,614100.0
2014-03-13 09:40:00,38.52,38.54,38.44,38.45,342600.0,32.4971,32.514,32.4296,32.4381,342600.0
2014-03-13 09:50:00,38.44,38.49,38.37,38.49,273700.0,32.4296,32.4718,32.3706,32.4718,273700.0
2014-03-13 10:00:00,38.49,38.54,38.45,38.47,579900.0,32.4718,32.514,32.4381,32.455,579900.0
2014-03-13 10:10:00,38.48,38.51,38.39,38.4,374300.0,32.4634,32.4887,32.3875,32.3959,374300.0
2014-03-13 10:20:00,38.4,38.41,38.34,38.37,195800.0,32.3959,32.4043,32.3453,32.3706,195800.0
2014-03-13 10:30:00,38.37,38.4,38.31,38.32,248300.0,32.3706,32.3959,32.32,32.3284,248300.0
2014-03-13 10:40:00,38.32,38.33,38.25,38.26,272800.0,32.3284,32.3368,32.2694,32.2778,272800.0
2014-03-13 10:50:00,38.26,38.28,38.2,38.22,297000.0,32.2778,32.2947,32.2272,32.244,297000.0
2014-03-13 11:00:00,38.22,38.27,38.18,38.2,244200.0,32.244,32.2862,32.2103,32.2272,244200.0
2014-03-13 11:10:00,38.2,38.23,38.16,38.22,232700.0,32.2272,32.2525,32.1934,32.244,232700.0
2014-03-13 11:20:00,38.23,38.23,38.09,38.11,225200.0,32.2525,32.2525,32.1344,32.1512,225200.0
2014-03-13 11:30:00,38.1,38.1,37.99,38.01,626000.0,32.1428,32.1428,32.05,32.0669,626000.0
2014-03-13 11:40:00,38.02,38.1,38.01,38.01,285600.0,32.0753,32.1428,32.0669,32.0669,285600.0
2014-03-13 11:50:00,38.01,38.05,37.97,38.04,352700.0,32.0669,32.1006,32.0331,32.0922,352700.0
2014-03-13 12:00:00,38.04,38.05,37.98,38.0,271400.0,32.0922,32.1006,32.0416,32.0584,271400.0
2014-03-13 12:10:00,38.0,38.01,37.97,38.0,359400.0,32.0584,32.0669,32.0331,32.0584,359400.0
2014-03-13 12:20:00,38.0,38.0,37.88,37.89,283500.0,32.0584,32.0584,31.9572,31.9656,283500.0
2014-03-13 12:30:00,37.89,37.93,37.85,37.85,191500.0,31.9656,31.9994,31.9319,31.9319,191500.0
2014-03-13 12:40:00,37.86,37.93,37.86,37.9,220300.0,31.9403,31.9994,31.9403,31.9741,220300.0
2014-03-13 12:50:00,37.9,37.91,37.82,37.84,188400.0,31.9741,31.9825,31.9066,31.9235,188400.0
2014-03-13 13:00:00,37.83,37.84,37.59,37.65,822700.0,31.915,31.9235,31.7125,31.7632,822700.0
2014-03-13 13:10:00,37.65,37.77,37.64,37.74,508000.0,31.7632,31.8644,31.7547,31.8391,508000.0
2014-03-13 13:20:00,37.74,37.84,37.7,37.83,371900.0,31.8391,31.9235,31.8053,31.915,371900.0
2014-03-13 13:30:00,37.84,37.86,37.77,37.79,182600.0,31.9235,31.9403,31.8644,31.8813,182600.0
2014-03-13 13:40:00,37.78,37.85,37.77,37.84,157500.0,31.8728,31.9319,31.8644,31.9235,157500.0
2014-03-13 13:50:00,37.83,37.84,37.72,37.75,199300.0,31.915,31.9235,31.8222,31.8475,199300.0
2014-03-13 14:00:00,37.76,37.79,37.69,37.69,173000.0,31.856,31.8813,31.7969,31.7969,173000.0
2014-03-13 14:10:00,37.69,37.77,37.69,37.72,182700.0,31.7969,31.8644,31.7969,31.8222,182700.0
2014-03-13 14:20:00,37.71,37.78,37.68,37.74,225600.0,31.8138,31.8728,31.7885,31.8391,225600.0
2014-03-13 14:30:00,37.73,37.83,37.73,37.78,202500.0,31.8307,31.915,31.8307,31.8728,202500.0
2014-03-13 14:40:00,37.78,37.84,37.68,37.7,360500.0,31.8728,31.9235,31.7885,31.8053,360500.0
2014-03-13 14:50:00,37.71,37.73,37.67,37.69,248000.0,31.8138,31.8307,31.78,31.7969,248000.0
2014-03-13 15:00:00,37.69,37.74,37.55,37.55,543800.0,31.7969,31.8391,31.6788,31.6788,543800.0
2014-03-13 15:10:00,37.55,37.62,37.53,37.54,348700.0,31.6788,31.7379,31.6619,31.6704,348700.0
2014-03-13 15:20:00,37.54,37.59,37.52,37.57,559600.0,31.6704,31.7125,31.6535,31.6957,559600.0
2014-03-13 15:30:00,37.58,37.65,37.55,37.64,420100.0,31.7041,31.7632,31.6788,31.7547,420100.0
2014-03-13 15:40:00,37.64,37.71,37.62,37.71,544000.0,31.7547,31.8138,31.7379,31.8138,544000.0
2014-03-13 15:50:00,37.71,37.71,37.59,37.66,1231000.0,31.8138,31.8138,31.7125,31.7716,1231000.0
2014-03-14 09:30:00,37.78,37.89,37.62,37.86,900100.0,31.8728,31.9656,31.7379,31.9403,900100.0
2014-03-14 09:40:00,37.86,38.0,37.84,37.84,489900.0,31.9403,32.0584,31.9235,31.9235,489900.0
2014-03-14 09:50:00,37.84,37.85,37.69,37.71,463900.0,31.9235,31.9319,31.7969,31.8138,463900.0
2014-03-14 10:00:00,37.71,37.87,37.7,37.86,544400.0,31.8138,31.9488,31.8053,31.9403,544400.0
2014-03-14 10:10:00,37.86,37.86,37.7,37.76,429000.0,31.9403,31.9403,31.8053,31.856,429000.0
2014-03-14 10:20:00,37.76,37.78,37.62,37.72,403600.0,31.856,31.8728,31.7379,31.8222,403600.0
2014-03-14 10:30:00,37.72,37.75,37.67,37.7,206900.0,31.8222,31.8475,31.78,31.8053,206900.0
2014-03-14 10:40:00,37.7,37.8,37.7,37.73,242500.0,31.8053,31.8897,31.8053,31.8307,242500.0
2014-03-14 10:50:00,37.72,37.73,37.59,37.62,213700.0,31.8222,31.8307,31.7125,31.7379,213700.0
2014-03-14 11:00:00,37.62,37.66,37.56,37.58,395700.0,31.7379,31.7716,31.6872,31.7041,395700.0
2014-03-14 11:10:00,37.58,37.59,37.5,37.54,235500.0,31.7041,31.7125,31.6366,31.6704,235500.0
2014-03-14 11:20:00,37.54,37.65,37.54,37.65,314800.0,31.6704,31.7632,31.6704,31.7632,314800.0
2014-03-14 11:30:00,37.65,37.77,37.64,37.77,394900.0,31.7632,31.8644,31.7547,31.8644,394900.0
2014-03-14 11:40:00,37.77,37.83,37.76,37.82,560400.0,31.8644,31.915,31.856,31.9066,560400.0
2014-03-14 11:50:00,37.82,37.91,37.82,37.89,335500.0,31.9066,31.9825,31.9066,31.9656,335500.0
2014-03-14 12:00:00,37.89,37.89,37.72,37.73,358800.0,31.9656,31.9656,31.8222,31.8307,358800.0
2014-03-14 12:10:00,37.73,37.84,37.73,37.81,262000.0,31.8307,31.9235,31.8307,31.8982,262000.0
2014-03-14 12:20:00,37.81,37.86,37.72,37.72,213000.0,31.8982,31.9403,31.8222,31.8222,213000.0
2014-03-14 12:30:00,37.72,37.77,37.61,37.76,356100.0,31.8222,31.8644,31.7294,31.856,356100.0
2014-03-14 12:40:00,37.76,37.83,37.73,37.82,319100.0,31.856,31.915,31.8307,31.9066,319100.0
2014-03-14 12:50:00,37.82,37.85,37.76,37.84,209600.0,31.9066,31.9319,31.856,31.9235,209600.0
2014-03-14 13:00:00,37.85,37.87,37.76,37.78,189900.0,31.9319,31.9488,31.856,31.8728,189900.0
2014-03-14 13:10:00,37.79,37.81,37.77,37.78,146000.0,31.8813,31.8982,31.8644,31.8728,146000.0
2014-03-14 13:20:00,37.78,37.8,37.69,37.74,151500.0,31.8728,31.8897,31.7969,31.8391,151500.0
2014-03-14 13:30:00,37.75,37.82,37.75,37.76,179000.0,31.8475,31.9066,31.8475,31.856,179000.0
2014-03-14 13:40:00,37.77,37.77,37.69,37.69,131000.0,31.8644,31.8644,31.7969,31.7969,131000.0
2014-03-14 13:50:00,37.69,37.77,37.69,37.76,146600.0,31.7969,31.8644,31.7969,31.856,146600.0
2014-03-14 14:00:00,37.76,37.77,37.7,37.75,120900.0,31.856,31.8644,31.8053,31.8475,120900.0
2014-03-14 14:10:00,37.75,37.77,37.7,37.75,234900.0,31.8475,31.8644,31.8053,31.8475,234900.0
2014-03-14 14:20:00,37.74,37.77,37.74,37.76,110500.0,31.8391,31.8644,31.8391,31.856,110500.0
2014-03-14 14:30:00,37.75,37.76,37.71,37.72,123600.0,31.8475,31.856,31.8138,31.8222,123600.0
2014-03-14 14:40:00,37.72,37.75,37.69,37.71,173100.0,31.8222,31.8475,31.7969,31.8138,173100.0
2014-03-14 14:50:00,37.71,37.72,37.62,37.63,221400.0,31.8138,31.8222,31.7379,31.7463,221400.0
2014-03-14 15:00:00,37.62,37.72,37.62,37.7,226100.0,31.7379,31.8222,31.7379,31.8053,226100.0
2014-03-14 15:10:00,37.7,37.7,37.64,37.66,204700.0,31.8053,31.8053,31.7547,31.7716,204700.0
2014-03-14 15:20:00,37.66,37.73,37.66,37.66,260300.0,31.7716,31.8307,31.7716,31.7716,260300.0
2014-03-14 15:30:00,37.66,37.73,37.66,37.67,399900.0,31.7716,31.8307,31.7716,31.78,399900.0
2014-03-14 15:40:00,37.68,37.71,37.59,37.61,518500.0,31.7885,31.8138,31.7125,31.7294,518500.0
2014-03-14 15:50:00,37.61,37.64,37.58,37.61,1062600.0,31.7294,31.7547,31.7041,31.7294,1062600.0
2014-03-17 09:30:00,37.83,38.3,37.8,38.23,793800.0,31.915,32.3115,31.8897,32.2525,793800.0
2014-03-17 09:40:00,38.23,38.29,38.15,38.28,302000.0,32.2525,32.3031,32.185,32.2947,302000.0
2014-03-17 09:50:00,38.29,38.44,38.29,38.38,599100.0,32.3031,32.4296,32.3031,32.379,599100.0
2014-03-17 10:00:00,38.38,38.48,38.37,38.39,223400.0,32.379,32.4634,32.3706,32.3875,223400.0
2014-03-17 10:10:00,38.38,38.47,38.33,38.43,529600.0,32.379,32.455,32.3368,32.4212,529600.0
2014-03-17 10:20:00,38.43,38.45,38.22,38.23,362400.0,32.4212,32.4381,32.244,32.2525,362400.0
2014-03-17 10:30:00,38.24,38.39,38.21,38.36,367100.0,32.2609,32.3875,32.2356,32.3622,367100.0
2014-03-17 10:40:00,38.37,38.41,38.22,38.26,197500.0,32.3706,32.4043,32.244,32.2778,197500.0
2014-03-17 10:50:00,38.26,38.37,38.26,38.32,172600.0,32.2778,32.3706,32.2778,32.3284,172600.0
2014-03-17 11:00:00,38.31,38.42,38.3,38.33,316000.0,32.32,32.4128,32.3115,32.3368,316000.0
2014-03-17 11:10:00,38.32,38.37,38.26,38.31,196300.0,32.3284,32.3706,32.2778,32.32,196300.0
2014-03-17 11:20:00,38.32,38.32,38.2,38.23,279700.0,32.3284,32.3284,32.2272,32.2525,279700.0
2014-03-17 11:30:00,38.23,38.23,38.12,38.14,249400.0,32.2525,32.2525,32.1597,32.1766,249400.0
2014-03-17 11:40:00,38.14,38.15,38.06,38.09,518000.0,32.1766,32.185,32.1091,32.1344,518000.0
2014-03-17 11:50:00,38.09,38.21,38.07,38.2,464100.0,32.1344,32.2356,32.1175,32.2272,464100.0
2014-03-17 12:00:00,38.21,38.23,38.15,38.18,317600.0,32.2356,32.2525,32.185,32.2103,317600.0
2014-03-17 12:10:00,38.18,38.33,38.17,38.32,192600.0,32.2103,32.3368,32.2019,32.3284,192600.0
2014-03-17 12:20:00,38.32,38.33,38.27,38.32,200100.0,32.3284,32.3368,32.2862,32.3284,200100.0
2014-03-17 12:30:00,38.32,38.36,38.25,38.25,178300.0,32.3284,32.3622,32.2694,32.2694,178300.0
2014-03-17 12:40:00,38.26,38.29,38.18,38.18,209300.0,32.2778,32.3031,32.2103,32.2103,209300.0
2014-03-17 12:50:00,38.18,38.24,38.16,38.23,333100.0,32.2103,32.2609,32.1934,32.2525,333100.0
2014-03-17 13:00:00,38.22,38.27,38.22,38.24,157300.0,32.244,32.2862,32.244,32.2609,157300.0
2014-03-17 13:10:00,38.24,38.29,38.23,38.28,155200.0,32.2609,32.3031,32.2525,32.2947,155200.0
2014-03-17 13:20:00,38.28,38.31,38.24,38.26,169800.0,32.2947,32.32,32.2609,32.2778,169800.0
2014-03-17 13:30:00,38.26,38.33,38.26,38.33,188800.0,32.2778,32.3368,32.2778,32.3368,188800.0
2014-03-17 13:40:00,38.32,38.33,38.28,38.3,99300.0,32.3284,32.3368,32.2947,32.3115,99300.0
2014-03-17 13:50:00,38.3,38.3,38.25,38.28,135000.0,32.3115,32.3115,32.2694,32.2947,135000.0
2014-03-17 14:00:00,38.29,38.3,38.24,38.25,161000.0,32.3031,32.3115,32.2609,32.2694,161000.0
2014-03-17 14:10:00,38.25,38.25,38.22,38.24,332300.0,32.2694,32.2694,32.244,32.2609,332300.0
2014-03-17 14:20:00,38.23,38.33,38.23,38.3,429900.0,32.2525,32.3368,32.2525,32.3115,429900.0
2014-03-17 14:30:00,38.29,38.3,38.24,38.24,155200.0,32.3031,32.3115,32.2609,32.2609,155200.0
2014-03-17 14:40:00,38.24,38.26,38.23,38.23,165200.0,32.2609,32.2778,32.2525,32.2525,165200.0
2014-03-17 14:50:00,38.23,38.24,38.14,38.2,392500.0,32.2525,32.2609,32.1766,32.2272,392500.0
2014-03-17 15:00:00,38.2,38.21,38.17,38.2,284800.0,32.2272,32.2356,32.2019,32.2272,284800.0
2014-03-17 15:10:00,38.2,38.21,38.13,38.13,391700.0,32.2272,32.2356,32.1681,32.1681,391700.0
2014-03-17 15:20:00,38.13,38.17,38.09,38.17,558300.0,32.1681,32.2019,32.1344,32.2019,558300.0
2014-03-17 15:30:00,38.17,38.22,38.15,38.22,332200.0,32.2019,32.244,32.185,32.244,332200.0
2014-03-17 15:40:00,38.21,38.22,38.13,38.16,476000.0,32.2356,32.244,32.1681,32.1934,476000.0
2014-03-17 15:50:00,38.16,38.21,38.16,38.21,815900.0,32.1934,32.2356,32.1934,32.2356,815900.0
2014-03-18 09:30:00,38.37,38.58,38.37,38.51,895700.0,32.3706,32.5478,32.3706,32.4887,895700.0
2014-03-18 09:40:00,38.5,38.51,38.16,38.25,1024500.0,32.4803,32.4887,32.1934,32.2694,1024500.0
2014-03-18 09:50:00,38.25,38.32,38.21,38.3,538100.0,32.2694,32.3284,32.2356,32.3115,538100.0
2014-03-18 10:00:00,38.3,38.37,38.23,38.37,541100.0,32.3115,32.3706,32.2525,32.3706,541100.0
2014-03-18 10:10:00,38.37,38.54,38.37,38.48,453800.0,32.3706,32.514,32.3706,32.4634,453800.0
2014-03-18 10:20:00,38.48,38.68,38.48,38.63,514400.0,32.4634,32.6321,32.4634,32.5899,514400.0
2014-03-18 10:30:00,38.64,38.67,38.53,38.67,613600.0,32.5984,32.6237,32.5056,32.6237,613600.0
2014-03-18 10:40:00,38.67,38.73,38.57,38.64,1141100.0,32.6237,32.6743,32.5393,32.5984,1141100.0
2014-03-18 10:50:00,38.65,38.65,38.54,38.57,300900.0,32.6068,32.6068,32.514,32.5393,300900.0
2014-03-18 11:00:00,38.56,38.63,38.3,38.35,694400.0,32.5309,32.5899,32.3115,32.3537,694400.0
2014-03-18 11:10:00,38.34,38.58,38.34,38.53,348200.0,32.3453,32.5478,32.3453,32.5056,348200.0
2014-03-18 11:20:00,38.53,38.53,38.43,38.44,452700.0,32.5056,32.5056,32.4212,32.4296,452700.0
2014-03-18 11:30:00,38.44,38.67,38.43,38.65,385500.0,32.4296,32.6237,32.4212,32.6068,385500.0
2014-03-18 11:40:00,38.65,38.66,38.47,38.54,410300.0,32.6068,32.6152,32.455,32.514,410300.0
2014-03-18 11:50:00,38.54,38.68,38.52,38.66,286100.0,32.514,32.6321,32.4971,32.6152,286100.0
2014-03-18 12:00:00,38.67,38.75,38.62,38.73,406200.0,32.6237,32.6912,32.5815,32.6743,406200.0
2014-03-18 12:10:00,38.72,38.73,38.6,38.63,359900.0,32.6659,32.6743,32.5646,32.5899,359900.0
2014-03-18 12:20:00,38.62,38.66,38.57,38.63,689600.0,32.5815,32.6152,32.5393,32.5899,689600.0
2014-03-18 12:30:00,38.62,38.68,38.58,38.6,531000.0,32.5815,32.6321,32.5478,32.5646,531000.0
2014-03-18 12:40:00,38.6,38.6,38.52,38.53,480000.0,32.5646,32.5646,32.4971,32.5056,480000.0
2014-03-18 12:50:00,38.52,38.57,38.52,38.55,436800.0,32.4971,32.5393,32.4971,32.5224,436800.0
2014-03-18 13:00:00,38.55,38.57,38.5,38.52,388400.0,32.5224,32.5393,32.4803,32.4971,388400.0
2014-03-18 13:10:00,38.52,38.53,38.49,38.49,325400.0,32.4971,32.5056,32.4718,32.4718,325400.0
2014-03-18 13:20:00,38.5,38.54,38.46,38.53,444300.0,32.4803,32.514,32.4465,32.5056,444300.0
2014-03-18 13:30:00,38.53,38.63,38.52,38.61,311800.0,32.5056,32.5899,32.4971,32.5731,311800.0
2014-03-18 13:40:00,38.61,38.75,38.6,38.67,855100.0,32.5731,32.6912,32.5646,32.6237,855100.0
2014-03-18 13:50:00,38.67,38.7,38.59,38.64,279400.0,32.6237,32.649,32.5562,32.5984,279400.0
2014-03-18 14:00:00,38.64,38.69,38.63,38.66,263400.0,32.5984,32.6406,32.5899,32.6152,263400.0
2014-03-18 14:10:00,38.66,38.68,38.57,38.6,327400.0,32.6152,32.6321,32.5393,32.5646,327400.0
2014-03-18 14:20:00,38.6,38.73,38.59,38.72,672900.0,32.5646,32.6743,32.5562,32.6659,672900.0
2014-03-18 14:30:00,38.72,38.73,38.66,38.68,382000.0,32.6659,32.6743,32.6152,32.6321,382000.0
2014-03-18 14:40:00,38.69,38.82,38.66,38.8,536200.0,32.6406,32.7502,32.6152,32.7334,536200.0
2014-03-18 14:50:00,38.8,38.8,38.69,38.71,552400.0,32.7334,32.7334,32.6406,32.6574,552400.0
2014-03-18 15:00:00,38.71,38.82,38.69,38.79,452000.0,32.6574,32.7502,32.6406,32.7249,452000.0
2014-03-18 15:10:00,38.8,38.89,38.79,38.87,598000.0,32.7334,32.8093,32.7249,32.7924,598000.0
2014-03-18 15:20:00,38.86,38.94,38.83,38.85,1117800.0,32.784,32.8515,32.7587,32.7755,1117800.0
2014-03-18 15:30:00,38.86,38.93,38.79,38.83,856200.0,32.784,32.843,32.7249,32.7587,856200.0
2014-03-18 15:40:00,38.84,38.85,38.73,38.82,897500.0,32.7671,32.7755,32.6743,32.7502,897500.0
2014-03-18 15:50:00,38.82,38.91,38.81,38.83,2376100.0,32.7502,32.8262,32.7418,32.7587,2376100.0
2014-03-19 09:30:00,37.81,37.9,37.4,37.7,3671900.0,31.8982,31.9741,31.5523,31.8053,3671900.0
2014-03-19 09:40:00,37.7,37.77,37.53,37.69,1756300.0,31.8053,31.8644,31.6619,31.7969,1756300.0
2014-03-19 09:50:00,37.68,37.8,37.64,37.7,1989000.0,31.7885,31.8897,31.7547,31.8053,1989000.0
2014-03-19 10:00:00,37.7,37.76,37.56,37.69,1194100.0,31.8053,31.856,31.6872,31.7969,1194100.0
2014-03-19 10:10:00,37.69,37.73,37.62,37.64,677200.0,31.7969,31.8307,31.7379,31.7547,677200.0
2014-03-19 10:20:00,37.64,37.82,37.63,37.78,640300.0,31.7547,31.9066,31.7463,31.8728,640300.0
2014-03-19 10:30:00,37.77,37.78,37.55,37.58,1107800.0,31.8644,31.8728,31.6788,31.7041,1107800.0
2014-03-19 10:40:00,37.58,37.71,37.57,37.68,504600.0,31.7041,31.8138,31.6957,31.7885,504600.0
2014-03-19 10:50:00,37.68,37.79,37.67,37.79,1007600.0,31.7885,31.8813,31.78,31.8813,1007600.0
2014-03-19 11:00:00,37.78,37.86,37.78,37.79,971500.0,31.8728,31.9403,31.8728,31.8813,971500.0
2014-03-19 11:10:00,37.79,37.87,37.78,37.87,632400.0,31.8813,31.9488,31.8728,31.9488,632400.0
2014-03-19 11:20:00,37.87,37.98,37.84,37.93,962200.0,31.9488,32.0416,31.9235,31.9994,962200.0
2014-03-19 11:30:00,37.93,37.98,37.9,37.94,721400.0,31.9994,32.0416,31.9741,32.0078,721400.0
2014-03-19 11:40:00,37.95,38.26,37.9,38.19,1386700.0,32.0163,32.2778,31.9741,32.2187,1386700.0
2014-03-19 11:50:00,38.19,38.32,38.08,38.27,1583700.0,32.2187,32.3284,32.1259,32.2862,1583700.0
2014-03-19 12:00:00,38.27,38.33,38.2,38.27,1169000.0,32.2862,32.3368,32.2272,32.2862,1169000.0
2014-03-19 12:10:00,38.27,38.34,38.22,38.31,580100.0,32.2862,32.3453,32.244,32.32,580100.0
2014-03-19 12:20:00,38.3,38.56,38.3,38.48,1252300.0,32.3115,32.5309,32.3115,32.4634,1252300.0
2014-03-19 12:30:00,38.48,38.69,38.47,38.64,1203800.0,32.4634,32.6406,32.455,32.5984,1203800.0
2014-03-19 12:40:00,38.64,38.78,38.64,38.76,1372200.0,32.5984,32.7165,32.5984,32.6996,1372200.0
2014-03-19 12:50:00,38.76,38.93,38.68,38.93,1692200.0,32.6996,32.843,32.6321,32.843,1692200.0
2014-03-19 13:00:00,38.92,38.96,38.78,38.89,889100.0,32.8346,32.8683,32.7165,32.8093,889100.0
2014-03-19 13:10:00,38.89,38.95,38.85,38.95,556200.0,32.8093,32.8599,32.7755,32.8599,556200.0
2014-03-19 13:20:00,38.94,38.95,38.84,38.86,567700.0,32.8515,32.8599,32.7671,32.784,567700.0
2014-03-19 13:30:00,38.86,38.89,38.73,38.8,575500.0,32.784,32.8093,32.6743,32.7334,575500.0
2014-03-19 13:40:00,38.79,38.87,38.77,38.85,511400.0,32.7249,32.7924,32.708,32.7755,511400.0
2014-03-19 13:50:00,38.84,38.95,38.84,38.9,754500.0,32.7671,32.8599,32.7671,32.8177,754500.0
2014-03-19 14:00:00,38.91,38.91,38.62,38.74,1193100.0,32.8262,32.8262,32.5815,32.6827,1193100.0
2014-03-19 14:10:00,38.74,38.77,38.66,38.73,666500.0,32.6827,32.708,32.6152,32.6743,666500.0
2014-03-19 14:20:00,38.73,38.78,38.67,38.7,534600.0,32.6743,32.7165,32.6237,32.649,534600.0
2014-03-19 14:30:00,38.7,38.79,38.69,38.73,485600.0,32.649,32.7249,32.6406,32.6743,485600.0
2014-03-19 14:40:00,38.73,38.73,38.6,38.61,639400.0,32.6743,32.6743,32.5646,32.5731,639400.0
2014-03-19 14:50:00,38.6,38.73,38.57,38.73,657200.0,32.5646,32.6743,32.5393,32.6743,657200.0
2014-03-19 15:00:00,38.72,38.76,38.38,38.38,931500.0,32.6659,32.6996,32.379,32.379,931500.0
2014-03-19 15:10:00,38.38,38.41,38.21,38.37,993100.0,32.379,32.4043,32.2356,32.3706,993100.0
2014-03-19 15:20:00,38.38,38.56,38.38,38.49,1067200.0,32.379,32.5309,32.379,32.4718,1067200.0
2014-03-19 15:30:00,38.49,38.53,38.42,38.53,857900.0,32.4718,32.5056,32.4128,32.5056,857900.0
2014-03-19 15:40:00,38.52,38.73,38.52,38.66,1277000.0,32.4971,32.6743,32.4971,32.6152,1277000.0
2014-03-19 15:50:00,38.65,38.68,38.53,38.57,2091900.0,32.6068,32.6321,32.5056,32.5393,2091900.0
2014-03-20 09:30:00,38.56,38.69,38.44,38.47,1068400.0,32.5309,32.6406,32.4296,32.455,1068400.0
2014-03-20 09:40:00,38.47,38.57,38.17,38.18,830800.0,32.455,32.5393,32.2019,32.2103,830800.0
2014-03-20 09:50:00,38.17,38.36,38.17,38.28,562400.0,32.2019,32.3622,32.2019,32.2947,562400.0
2014-03-20 10:00:00,38.27,38.5,38.22,38.46,445000.0,32.2862,32.4803,32.244,32.4465,445000.0
2014-03-20 10:10:00,38.46,38.55,38.39,38.51,654900.0,32.4465,32.5224,32.3875,32.4887,654900.0
2014-03-20 10:20:00,38.5,38.52,38.34,38.35,313000.0,32.4803,32.4971,32.3453,32.3537,313000.0
2014-03-20 10:30:00,38.34,38.5,38.31,38.49,394100.0,32.3453,32.4803,32.32,32.4718,394100.0
2014-03-20 10:40:00,38.5,38.55,38.48,38.55,341700.0,32.4803,32.5224,32.4634,32.5224,341700.0
2014-03-20 10:50:00,38.55,38.55,38.42,38.44,306700.0,32.5224,32.5224,32.4128,32.4296,306700.0
2014-03-20 11:00:00,38.43,38.48,38.32,38.33,408400.0,32.4212,32.4634,32.3284,32.3368,408400.0
2014-03-20 11:10:00,38.34,38.34,38.26,38.26,497400.0,32.3453,32.3453,32.2778,32.2778,497400.0
2014-03-20 11:20:00,38.26,38.27,38.19,38.25,689200.0,32.2778,32.2862,32.2187,32.2694,689200.0
2014-03-20 11:30:00,38.25,38.25,38.2,38.23,605400.0,32.2694,32.2694,32.2272,32.2525,605400.0
2014-03-20 11:40:00,38.23,38.25,38.19,38.2,481100.0,32.2525,32.2694,32.2187,32.2272,481100.0
2014-03-20 11:50:00,38.2,38.21,38.16,38.18,421300.0,32.2272,32.2356,32.1934,32.2103,421300.0
2014-03-20 12:00:00,38.19,38.2,38.02,38.04,692000.0,32.2187,32.2272,32.0753,32.0922,692000.0
2014-03-20 12:10:00,38.04,38.15,38.01,38.12,385400.0,32.0922,32.185,32.0669,32.1597,385400.0
2014-03-20 12:20:00,38.13,38.23,38.12,38.23,278300.0,32.1681,32.2525,32.1597,32.2525,278300.0
2014-03-20 12:30:00,38.22,38.29,38.22,38.25,265300.0,32.244,32.3031,32.244,32.2694,265300.0
2014-03-20 12:40:00,38.25,38.26,38.11,38.11,384100.0,32.2694,32.2778,32.1512,32.1512,384100.0
2014-03-20 12:50:00,38.11,38.24,38.1,38.23,283900.0,32.1512,32.2609,32.1428,32.2525,283900.0
2014-03-20 13:00:00,38.23,38.24,38.19,38.23,207000.0,32.2525,32.2609,32.2187,32.2525,207000.0
2014-03-20 13:10:00,38.22,38.23,38.12,38.13,169800.0,32.244,32.2525,32.1597,32.1681,169800.0
2014-03-20 13:20:00,38.13,38.15,38.06,38.06,315600.0,32.1681,32.185,32.1091,32.1091,315600.0
2014-03-20 13:30:00,38.06,38.12,38.05,38.08,439300.0,32.1091,32.1597,32.1006,32.1259,439300.0
2014-03-20 13:40:00,38.08,38.17,38.05,38.17,407300.0,32.1259,32.2019,32.1006,32.2019,407300.0
2014-03-20 13:50:00,38.17,38.21,38.16,38.21,251000.0,32.2019,32.2356,32.1934,32.2356,251000.0
2014-03-20 14:00:00,38.21,38.26,38.19,38.26,281100.0,32.2356,32.2778,32.2187,32.2778,281100.0
2014-03-20 14:10:00,38.26,38.35,38.26,38.35,363700.0,32.2778,32.3537,32.2778,32.3537,363700.0
2014-03-20 14:20:00,38.35,38.38,38.3,38.35,289100.0,32.3537,32.379,32.3115,32.3537,289100.0
2014-03-20 14:30:00,38.35,38.37,38.3,38.37,261000.0,32.3537,32.3706,32.3115,32.3706,261000.0
2014-03-20 14:40:00,38.36,38.37,38.29,38.34,369600.0,32.3622,32.3706,32.3031,32.3453,369600.0
2014-03-20 14:50:00,38.34,38.37,38.33,38.36,246000.0,32.3453,32.3706,32.3368,32.3622,246000.0
2014-03-20 15:00:00,38.36,38.37,38.3,38.33,424500.0,32.3622,32.3706,32.3115,32.3368,424500.0
2014-03-20 15:10:00,38.33,38.4,38.33,38.36,335200.0,32.3368,32.3959,32.3368,32.3622,335200.0
2014-03-20 15:20:00,38.37,38.37,38.27,38.28,308600.0,32.3706,32.3706,32.2862,32.2947,308600.0
2014-03-20 15:30:00,38.28,38.33,38.28,38.33,393700.0,32.2947,32.3368,32.2947,32.3368,393700.0
2014-03-20 15:40:00,38.33,38.38,38.32,38.34,611100.0,32.3368,32.379,32.3284,32.3453,611100.0
2014-03-20 15:50:00,38.35,38.4,38.27,38.37,1188400.0,32.3537,32.3959,32.2862,32.3706,1188400.0
2014-03-21 09:30:00,38.7,38.85,38.43,38.57,4785500.0,32.649,32.7755,32.4212,32.5393,4785500.0
2014-03-21 09:40:00,38.57,38.62,38.46,38.48,807200.0,32.5393,32.5815,32.4465,32.4634,807200.0
2014-03-21 09:50:00,38.48,38.49,38.36,38.36,443400.0,32.4634,32.4718,32.3622,32.3622,443400.0
2014-03-21 10:00:00,38.36,38.4,38.25,38.26,908000.0,32.3622,32.3959,32.2694,32.2778,908000.0
2014-03-21 10:10:00,38.27,38.34,38.22,38.22,471500.0,32.2862,32.3453,32.244,32.244,471500.0
2014-03-21 10:20:00,38.22,38.29,38.17,38.22,424600.0,32.244,32.3031,32.2019,32.244,424600.0
2014-03-21 10:30:00,38.22,38.22,38.17,38.2,531100.0,32.244,32.244,32.2019,32.2272,531100.0
2014-03-21 10:40:00,38.2,38.2,38.14,38.15,354000.0,32.2272,32.2272,32.1766,32.185,354000.0
2014-03-21 10:50:00,38.16,38.16,38.09,38.09,437400.0,32.1934,32.1934,32.1344,32.1344,437400.0
2014-03-21 11:00:00,38.09,38.11,38.03,38.04,458000.0,32.1344,32.1512,32.0838,32.0922,458000.0
2014-03-21 11:10:00,38.05,38.1,38.04,38.05,573200.0,32.1006,32.1428,32.0922,32.1006,573200.0
2014-03-21 11:20:00,38.06,38.07,38.01,38.04,611500.0,32.1091,32.1175,32.0669,32.0922,611500.0
2014-03-21 11:30:00,38.04,38.06,38.0,38.0,383500.0,32.0922,32.1091,32.0584,32.0584,383500.0
2014-03-21 11:40:00,38.0,38.08,38.0,38.03,251200.0,32.0584,32.1259,32.0584,32.0838,251200.0
2014-03-21 11:50:00,38.03,38.04,38.0,38.0,248900.0,32.0838,32.0922,32.0584,32.0584,248900.0
2014-03-21 12:00:00,38.01,38.05,38.0,38.04,191700.0,32.0669,32.1006,32.0584,32.0922,191700.0
2014-03-21 12:10:00,38.04,38.08,38.02,38.04,358100.0,32.0922,32.1259,32.0753,32.0922,358100.0
2014-03-21 12:20:00,38.04,38.05,37.98,37.99,1049100.0,32.0922,32.1006,32.0416,32.05,1049100.0
2014-03-21 12:30:00,37.99,38.0,37.89,37.91,392400.0,32.05,32.0584,31.9656,31.9825,392400.0
2014-03-21 12:40:00,37.9,37.91,37.81,37.81,620100.0,31.9741,31.9825,31.8982,31.8982,620100.0
2014-03-21 12:50:00,37.81,37.85,37.75,37.84,365000.0,31.8982,31.9319,31.8475,31.9235,365000.0
2014-03-21 13:00:00,37.84,37.94,37.84,37.92,704700.0,31.9235,32.0078,31.9235,31.991,704700.0
2014-03-21 13:10:00,37.93,37.95,37.83,37.85,822800.0,31.9994,32.0163,31.915,31.9319,822800.0
2014-03-21 13:20:00,37.85,37.85,37.76,37.8,407500.0,31.9319,31.9319,31.856,31.8897,407500.0
2014-03-21 13:30:00,37.8,37.87,37.79,37.83,357500.0,31.8897,31.9488,31.8813,31.915,357500.0
2014-03-21 13:40:00,37.82,37.83,37.75,37.79,222800.0,31.9066,31.915,31.8475,31.8813,222800.0
2014-03-21 13:50:00,37.79,37.81,37.76,37.78,397500.0,31.8813,31.8982,31.856,31.8728,397500.0
2014-03-21 14:00:00,37.78,37.82,37.73,37.81,473100.0,31.8728,31.9066,31.8307,31.8982,473100.0
2014-03-21 14:10:00,37.8,37.81,37.74,37.75,501000.0,31.8897,31.8982,31.8391,31.8475,501000.0
2014-03-21 14:20:00,37.76,37.76,37.65,37.66,423300.0,31.856,31.856,31.7632,31.7716,423300.0
2014-03-21 14:30:00,37.65,37.72,37.6,37.72,579200.0,31.7632,31.8222,31.721,31.8222,579200.0
2014-03-21 14:40:00,37.71,37.72,37.6,37.63,626400.0,31.8138,31.8222,31.721,31.7463,626400.0
2014-03-21 14:50:00,37.64,37.68,37.62,37.67,310600.0,31.7547,31.7885,31.7379,31.78,310600.0
2014-03-21 15:00:00,37.68,37.71,37.62,37.71,352900.0,31.7885,31.8138,31.7379,31.8138,352900.0
2014-03-21 15:10:00,37.71,37.73,37.6,37.62,460900.0,31.8138,31.8307,31.721,31.7379,460900.0
2014-03-21 15:20:00,37.62,37.69,37.57,37.69,532000.0,31.7379,31.7969,31.6957,31.7969,532000.0
2014-03-21 15:30:00,37.69,37.69,37.62,37.63,669100.0,31.7969,31.7969,31.7379,31.7463,669100.0
2014-03-21 15:40:00,37.62,37.65,37.57,37.6,930500.0,31.7379,31.7632,31.6957,31.721,930500.0
2014-03-21 15:50:00,37.6,37.62,37.53,37.54,2259300.0,31.721,31.7379,31.6619,31.6704,2259300.0
2014-03-24 09:30:00,37.49,37.71,37.45,37.5,967300.0,31.6282,31.8138,31.5944,31.6366,967300.0
2014-03-24 09:40:00,37.5,37.53,37.4,37.51,690500.0,31.6366,31.6619,31.5523,31.6451,690500.0
2014-03-24 09:50:00,37.49,37.61,37.39,37.57,468400.0,31.6282,31.7294,31.5438,31.6957,468400.0
2014-03-24 10:00:00,37.57,37.57,37.47,37.52,441000.0,31.6957,31.6957,31.6113,31.6535,441000.0
2014-03-24 10:10:00,37.51,37.63,37.5,37.6,363300.0,31.6451,31.7463,31.6366,31.721,363300.0
2014-03-24 10:20:00,37.59,37.65,37.52,37.52,478400.0,31.7125,31.7632,31.6535,31.6535,478400.0
2014-03-24 10:30:00,37.52,37.52,37.38,37.47,416500.0,31.6535,31.6535,31.5354,31.6113,416500.0
2014-03-24 10:40:00,37.46,37.49,37.41,37.45,426400.0,31.6029,31.6282,31.5607,31.5944,426400.0
2014-03-24 10:50:00,37.45,37.55,37.44,37.51,498600.0,31.5944,31.6788,31.586,31.6451,498600.0
2014-03-24 11:00:00,37.51,37.51,37.43,37.51,371700.0,31.6451,31.6451,31.5776,31.6451,371700.0
2014-03-24 11:10:00,37.51,37.63,37.48,37.63,393200.0,31.6451,31.7463,31.6197,31.7463,393200.0
2014-03-24 11:20:00,37.62,37.73,37.62,37.71,458200.0,31.7379,31.8307,31.7379,31.8138,458200.0
2014-03-24 11:30:00,37.7,37.77,37.68,37.7,478300.0,31.8053,31.8644,31.7885,31.8053,478300.0
2014-03-24 11:40:00,37.7,37.71,37.61,37.64,609600.0,31.8053,31.8138,31.7294,31.7547,609600.0
2014-03-24 11:50:00,37.64,37.68,37.59,37.67,214100.0,31.7547,31.7885,31.7125,31.78,214100.0
2014-03-24 12:00:00,37.66,37.75,37.64,37.74,268900.0,31.7716,31.8475,31.7547,31.8391,268900.0
2014-03-24 12:10:00,37.74,37.75,37.57,37.64,239400.0,31.8391,31.8475,31.6957,31.7547,239400.0
2014-03-24 12:20:00,37.65,37.68,37.6,37.62,308600.0,31.7632,31.7885,31.721,31.7379,308600.0
2014-03-24 12:30:00,37.62,37.66,37.6,37.65,604000.0,31.7379,31.7716,31.721,31.7632,604000.0
2014-03-24 12:40:00,37.65,37.67,37.59,37.66,386000.0,31.7632,31.78,31.7125,31.7716,386000.0
2014-03-24 12:50:00,37.66,37.7,37.64,37.7,195000.0,31.7716,31.8053,31.7547,31.8053,195000.0
2014-03-24 13:00:00,37.7,37.73,37.69,37.72,152500.0,31.8053,31.8307,31.7969,31.8222,152500.0
2014-03-24 13:10:00,37.72,37.74,37.7,37.74,159000.0,31.8222,31.8391,31.8053,31.8391,159000.0
2014-03-24 13:20:00,37.74,37.82,37.72,37.8,383700.0,31.8391,31.9066,31.8222,31.8897,383700.0
2014-03-24 13:30:00,37.81,37.97,37.8,37.97,803800.0,31.8982,32.0331,31.8897,32.0331,803800.0
2014-03-24 13:40:00,37.97,38.02,37.95,38.01,551300.0,32.0331,32.0753,32.0163,32.0669,551300.0
2014-03-24 13:50:00,38.01,38.08,37.98,38.07,452200.0,32.0669,32.1259,32.0416,32.1175,452200.0
2014-03-24 14:00:00,38.06,38.17,38.06,38.16,723800.0,32.1091,32.2019,32.1091,32.1934,723800.0
2014-03-24 14:10:00,38.16,38.23,38.11,38.15,719600.0,32.1934,32.2525,32.1512,32.185,719600.0
2014-03-24 14:20:00,38.15,38.25,38.12,38.23,478900.0,32.185,32.2694,32.1597,32.2525,478900.0
2014-03-24 14:30:00,38.24,38.26,38.15,38.15,600900.0,32.2609,32.2778,32.185,32.185,600900.0
2014-03-24 14:40:00,38.16,38.19,38.15,38.15,275900.0,32.1934,32.2187,32.185,32.185,275900.0
2014-03-24 14:50:00,38.16,38.19,38.12,38.13,538700.0,32.1934,32.2187,32.1597,32.1681,538700.0
2014-03-24 15:00:00,38.12,38.13,38.07,38.11,442000.0,32.1597,32.1681,32.1175,32.1512,442000.0
2014-03-24 15:10:00,38.11,38.13,38.08,38.13,390700.0,32.1512,32.1681,32.1259,32.1681,390700.0
2014-03-24 15:20:00,38.13,38.2,38.11,38.2,475400.0,32.1681,32.2272,32.1512,32.2272,475400.0
2014-03-24 15:30:00,38.2,38.24,38.19,38.23,477300.0,32.2272,32.2609,32.2187,32.2525,477300.0
2014-03-24 15:40:00,38.23,38.34,38.23,38.33,1366900.0,32.2525,32.3453,32.2525,32.3368,1366900.0
2014-03-24 15:50:00,38.32,38.33,38.17,38.18,1656800.0,32.3284,32.3368,32.2019,32.2103,1656800.0
2014-03-25 09:30:00,38.13,38.39,38.1,38.26,1559100.0,32.1681,32.3875,32.1428,32.2778,1559100.0
2014-03-25 09:40:00,38.25,38.33,38.22,38.33,835700.0,32.2694,32.3368,32.244,32.3368,835700.0
2014-03-25 09:50:00,38.33,38.44,38.3,38.4,478900.0,32.3368,32.4296,32.3115,32.3959,478900.0
2014-03-25 10:00:00,38.4,38.5,38.4,38.45,737200.0,32.3959,32.4803,32.3959,32.4381,737200.0
2014-03-25 10:10:00,38.45,38.48,38.35,38.36,452700.0,32.4381,32.4634,32.3537,32.3622,452700.0
2014-03-25 10:20:00,38.36,38.41,38.34,38.39,606900.0,32.3622,32.4043,32.3453,32.3875,606900.0
2014-03-25 10:30:00,38.39,38.39,38.2,38.26,607400.0,32.3875,32.3875,32.2272,32.2778,607400.0
2014-03-25 10:40:00,38.26,38.3,38.19,38.19,531300.0,32.2778,32.3115,32.2187,32.2187,531300.0
2014-03-25 10:50:00,38.19,38.26,38.16,38.25,1339900.0,32.2187,32.2778,32.1934,32.2694,1339900.0
2014-03-25 11:00:00,38.25,38.32,38.23,38.3,567200.0,32.2694,32.3284,32.2525,32.3115,567200.0
2014-03-25 11:10:00,38.3,38.37,38.28,38.35,503600.0,32.3115,32.3706,32.2947,32.3537,503600.0
2014-03-25 11:20:00,38.35,38.36,38.28,38.3,216400.0,32.3537,32.3622,32.2947,32.3115,216400.0
2014-03-25 11:30:00,38.31,38.33,38.24,38.28,393500.0,32.32,32.3368,32.2609,32.2947,393500.0
2014-03-25 11:40:00,38.28,38.31,38.24,38.28,391200.0,32.2947,32.32,32.2609,32.2947,391200.0
2014-03-25 11:50:00,38.28,38.29,38.18,38.24,516800.0,32.2947,32.3031,32.2103,32.2609,516800.0
2014-03-25 12:00:00,38.25,38.25,38.18,38.25,569900.0,32.2694,32.2694,32.2103,32.2694,569900.0
2014-03-25 12:10:00,38.25,38.26,38.19,38.21,353900.0,32.2694,32.2778,32.2187,32.2356,353900.0
2014-03-25 12:20:00,38.22,38.23,38.17,38.19,794600.0,32.244,32.2525,32.2019,32.2187,794600.0
2014-03-25 12:30:00,38.19,38.22,38.15,38.22,557600.0,32.2187,32.244,32.185,32.244,557600.0
2014-03-25 12:40:00,38.22,38.24,38.17,38.22,228700.0,32.244,32.2609,32.2019,32.244,228700.0
2014-03-25 12:50:00,38.23,38.28,38.2,38.25,124300.0,32.2525,32.2947,32.2272,32.2694,124300.0
2014-03-25 13:00:00,38.25,38.25,38.18,38.21,104300.0,32.2694,32.2694,32.2103,32.2356,104300.0
2014-03-25 13:10:00,38.21,38.21,38.17,38.19,204000.0,32.2356,32.2356,32.2019,32.2187,204000.0
2014-03-25 13:20:00,38.19,38.32,38.18,38.3,222100.0,32.2187,32.3284,32.2103,32.3115,222100.0
2014-03-25 13:30:00,38.3,38.32,38.26,38.26,153600.0,32.3115,32.3284,32.2778,32.2778,153600.0
2014-03-25 13:40:00,38.27,38.31,38.26,38.28,129500.0,32.2862,32.32,32.2778,32.2947,129500.0
2014-03-25 13:50:00,38.28,38.29,38.22,38.24,142000.0,32.2947,32.3031,32.244,32.2609,142000.0
2014-03-25 14:00:00,38.25,38.26,38.22,38.26,188700.0,32.2694,32.2778,32.244,32.2778,188700.0
2014-03-25 14:10:00,38.26,38.3,38.22,38.23,140800.0,32.2778,32.3115,32.244,32.2525,140800.0
2014-03-25 14:20:00,38.24,38.28,38.22,38.23,120200.0,32.2609,32.2947,32.244,32.2525,120200.0
2014-03-25 14:30:00,38.23,38.3,38.22,38.3,154000.0,32.2525,32.3115,32.244,32.3115,154000.0
2014-03-25 14:40:00,38.3,38.3,38.26,38.27,215600.0,32.3115,32.3115,32.2778,32.2862,215600.0
2014-03-25 14:50:00,38.27,38.31,38.25,38.27,194100.0,32.2862,32.32,32.2694,32.2862,194100.0
2014-03-25 15:00:00,38.27,38.3,38.25,38.3,160300.0,32.2862,32.3115,32.2694,32.3115,160300.0
2014-03-25 15:10:00,38.29,38.32,38.27,38.32,304700.0,32.3031,32.3284,32.2862,32.3284,304700.0
2014-03-25 15:20:00,38.32,38.34,38.27,38.31,541000.0,32.3284,32.3453,32.2862,32.32,541000.0
2014-03-25 15:30:00,38.32,38.42,38.3,38.41,809400.0,32.3284,32.4128,32.3115,32.4043,809400.0
2014-03-25 15:40:00,38.41,38.44,38.37,38.4,634500.0,32.4043,32.4296,32.3706,32.3959,634500.0
2014-03-25 15:50:00,38.39,38.43,38.36,38.41,1425000.0,32.3875,32.4212,32.3622,32.4043,1425000.0
2014-03-26 09:30:00,38.39,38.66,38.36,38.65,1139900.0,32.3875,32.6152,32.3622,32.6068,1139900.0
2014-03-26 09:40:00,38.65,38.98,38.64,38.98,1240700.0,32.6068,32.8852,32.5984,32.8852,1240700.0
2014-03-26 09:50:00,38.98,39.09,38.91,39.09,994100.0,32.8852,32.978,32.8262,32.978,994100.0
2014-03-26 10:00:00,39.09,39.2,39.0,39.16,961400.0,32.978,33.0708,32.9021,33.0371,961400.0
2014-03-26 10:10:00,39.16,39.34,39.08,39.08,1725600.0,33.0371,33.1889,32.9696,32.9696,1725600.0
2014-03-26 10:20:00,39.07,39.08,39.0,39.0,460100.0,32.9611,32.9696,32.9021,32.9021,460100.0
2014-03-26 10:30:00,39.0,39.11,38.97,39.1,367600.0,32.9021,32.9949,32.8768,32.9865,367600.0
2014-03-26 10:40:00,39.1,39.26,39.1,39.25,704300.0,32.9865,33.1214,32.9865,33.113,704300.0
2014-03-26 10:50:00,39.24,39.28,39.18,39.18,789400.0,33.1046,33.1383,33.0539,33.0539,789400.0
2014-03-26 11:00:00,39.18,39.43,39.18,39.4,832500.0,33.0539,33.2649,33.0539,33.2395,832500.0
2014-03-26 11:10:00,39.4,39.45,39.3,39.31,552100.0,33.2395,33.2817,33.1552,33.1636,552100.0
2014-03-26 11:20:00,39.32,39.46,39.31,39.44,834000.0,33.1721,33.2902,33.1636,33.2733,834000.0
2014-03-26 11:30:00,39.44,39.44,39.26,39.28,344000.0,33.2733,33.2733,33.1214,33.1383,344000.0
2014-03-26 11:40:00,39.27,39.29,39.15,39.2,428500.0,33.1299,33.1467,33.0286,33.0708,428500.0
2014-03-26 11:50:00,39.2,39.22,39.08,39.15,588100.0,33.0708,33.0877,32.9696,33.0286,588100.0
2014-03-26 12:00:00,39.15,39.27,39.11,39.26,636500.0,33.0286,33.1299,32.9949,33.1214,636500.0
2014-03-26 12:10:00,39.27,39.3,39.24,39.28,345600.0,33.1299,33.1552,33.1046,33.1383,345600.0
2014-03-26 12:20:00,39.28,39.34,39.26,39.31,454800.0,33.1383,33.1889,33.1214,33.1636,454800.0
2014-03-26 12:30:00,39.31,39.42,39.29,39.33,451200.0,33.1636,33.2564,33.1467,33.1805,451200.0
2014-03-26 12:40:00,39.34,39.36,39.29,39.31,191700.0,33.1889,33.2058,33.1467,33.1636,191700.0
2014-03-26 12:50:00,39.31,39.32,39.24,39.27,283900.0,33.1636,33.1721,33.1046,33.1299,283900.0
2014-03-26 13:00:00,39.26,39.27,39.22,39.23,229200.0,33.1214,33.1299,33.0877,33.0961,229200.0
2014-03-26 13:10:00,39.23,39.25,39.17,39.19,245100.0,33.0961,33.113,33.0455,33.0624,245100.0
2014-03-26 13:20:00,39.19,39.2,39.03,39.03,271000.0,33.0624,33.0708,32.9274,32.9274,271000.0
2014-03-26 13:30:00,39.04,39.14,39.0,39.11,757000.0,32.9358,33.0202,32.9021,32.9949,757000.0
2014-03-26 13:40:00,39.1,39.14,39.07,39.14,1212300.0,32.9865,33.0202,32.9611,33.0202,1212300.0
2014-03-26 13:50:00,39.14,39.17,39.07,39.16,420200.0,33.0202,33.0455,32.9611,33.0371,420200.0
2014-03-26 14:00:00,39.15,39.25,39.1,39.25,545500.0,33.0286,33.113,32.9865,33.113,545500.0
2014-03-26 14:10:00,39.24,39.25,39.11,39.11,598600.0,33.1046,33.113,32.9949,32.9949,598600.0
2014-03-26 14:20:00,39.11,39.18,39.09,39.18,529300.0,32.9949,33.0539,32.978,33.0539,529300.0
2014-03-26 14:30:00,39.17,39.18,39.06,39.07,544700.0,33.0455,33.0539,32.9527,32.9611,544700.0
2014-03-26 14:40:00,39.07,39.15,39.07,39.09,573400.0,32.9611,33.0286,32.9611,32.978,573400.0
2014-03-26 14:50:00,39.1,39.23,39.09,39.23,455900.0,32.9865,33.0961,32.978,33.0961,455900.0
2014-03-26 15:00:00,39.22,39.25,39.1,39.13,719900.0,33.0877,33.113,32.9865,33.0118,719900.0
2014-03-26 15:10:00,39.13,39.13,39.06,39.1,729900.0,33.0118,33.0118,32.9527,32.9865,729900.0
2014-03-26 15:20:00,39.09,39.12,39.03,39.11,816300.0,32.978,33.0033,32.9274,32.9949,816300.0
2014-03-26 15:30:00,39.11,39.27,39.1,39.21,1321200.0,32.9949,33.1299,32.9865,33.0793,1321200.0
2014-03-26 15:40:00,39.21,39.22,39.11,39.12,1609500.0,33.0793,33.0877,32.9949,33.0033,1609500.0
2014-03-26 15:50:00,39.11,39.17,39.07,39.1,3269500.0,32.9949,33.0455,32.9611,32.9865,3269500.0
2014-03-27 09:30:00,38.99,39.09,38.88,38.91,895500.0,32.8936,32.978,32.8008,32.8262,895500.0
2014-03-27 09:40:00,38.91,39.21,38.8,39.07,854600.0,32.8262,33.0793,32.7334,32.9611,854600.0
2014-03-27 09:50:00,39.07,39.07,38.9,38.97,762900.0,32.9611,32.9611,32.8177,32.8768,762900.0
2014-03-27 10:00:00,38.97,39.1,38.94,39.09,540800.0,32.8768,32.9865,32.8515,32.978,540800.0
2014-03-27 10:10:00,39.09,39.14,38.96,39.04,586400.0,32.978,33.0202,32.8683,32.9358,586400.0
2014-03-27 10:20:00,39.05,39.18,39.05,39.08,612500.0,32.9443,33.0539,32.9443,32.9696,612500.0
2014-03-27 10:30:00,39.08,39.14,39.0,39.09,467900.0,32.9696,33.0202,32.9021,32.978,467900.0
2014-03-27 10:40:00,39.09,39.18,39.04,39.17,437500.0,32.978,33.0539,32.9358,33.0455,437500.0
2014-03-27 10:50:00,39.18,39.32,39.11,39.29,716900.0,33.0539,33.1721,32.9949,33.1467,716900.0
2014-03-27 11:00:00,39.3,39.4,39.29,39.3,589900.0,33.1552,33.2395,33.1467,33.1552,589900.0
2014-03-27 11:10:00,39.31,39.43,39.31,39.41,703100.0,33.1636,33.2649,33.1636,33.248,703100.0
2014-03-27 11:20:00,39.41,39.44,39.32,39.32,322100.0,33.248,33.2733,33.1721,33.1721,322100.0
2014-03-27 11:30:00,39.32,39.33,39.19,39.28,505100.0,33.1721,33.1805,33.0624,33.1383,505100.0
2014-03-27 11:40:00,39.28,39.29,39.2,39.23,455700.0,33.1383,33.1467,33.0708,33.0961,455700.0
2014-03-27 11:50:00,39.24,39.42,39.22,39.4,583100.0,33.1046,33.2564,33.0877,33.2395,583100.0
2014-03-27 12:00:00,39.4,39.4,39.25,39.25,690000.0,33.2395,33.2395,33.113,33.113,690000.0
2014-03-27 12:10:00,39.25,39.41,39.25,39.4,355000.0,33.113,33.248,33.113,33.2395,355000.0
2014-03-27 12:20:00,39.4,39.47,39.39,39.47,452800.0,33.2395,33.2986,33.2311,33.2986,452800.0
2014-03-27 12:30:00,39.47,39.49,39.41,39.48,592900.0,33.2986,33.3155,33.248,33.307,592900.0
2014-03-27 12:40:00,39.48,39.54,39.42,39.52,915500.0,33.307,33.3577,33.2564,33.3408,915500.0
2014-03-27 12:50:00,39.52,39.55,39.49,39.5,388200.0,33.3408,33.3661,33.3155,33.3239,388200.0
2014-03-27 13:00:00,39.5,39.55,39.49,39.5,474500.0,33.3239,33.3661,33.3155,33.3239,474500.0
2014-03-27 13:10:00,39.49,39.51,39.4,39.44,430400.0,33.3155,33.3323,33.2395,33.2733,430400.0
2014-03-27 13:20:00,39.44,39.44,39.34,39.37,563000.0,33.2733,33.2733,33.1889,33.2142,563000.0
2014-03-27 13:30:00,39.37,39.37,39.25,39.26,562300.0,33.2142,33.2142,33.113,33.1214,562300.0
2014-03-27 13:40:00,39.26,39.32,39.22,39.24,487400.0,33.1214,33.1721,33.0877,33.1046,487400.0
2014-03-27 13:50:00,39.24,39.29,39.22,39.29,499100.0,33.1046,33.1467,33.0877,33.1467,499100.0
2014-03-27 14:00:00,39.29,39.29,39.22,39.28,747000.0,33.1467,33.1467,33.0877,33.1383,747000.0
2014-03-27 14:10:00,39.27,39.33,39.21,39.22,357700.0,33.1299,33.1805,33.0793,33.0877,357700.0
2014-03-27 14:20:00,39.22,39.4,39.22,39.39,476600.0,33.0877,33.2395,33.0877,33.2311,476600.0
2014-03-27 14:30:00,39.39,39.43,39.23,39.25,491400.0,33.2311,33.2649,33.0961,33.113,491400.0
2014-03-27 14:40:00,39.25,39.32,39.24,39.31,759000.0,33.113,33.1721,33.1046,33.1636,759000.0
2014-03-27 14:50:00,39.31,39.31,39.19,39.21,395400.0,33.1636,33.1636,33.0624,33.0793,395400.0
2014-03-27 15:00:00,39.2,39.21,39.14,39.19,609000.0,33.0708,33.0793,33.0202,33.0624,609000.0
2014-03-27 15:10:00,39.19,39.28,39.15,39.21,454600.0,33.0624,33.1383,33.0286,33.0793,454600.0
2014-03-27 15:20:00,39.21,39.29,39.21,39.27,293900.0,33.0793,33.1467,33.0793,33.1299,293900.0
2014-03-27 15:30:00,39.27,39.38,39.26,39.38,1027800.0,33.1299,33.2227,33.1214,33.2227,1027800.0
2014-03-27 15:40:00,39.37,39.48,39.29,39.31,1272000.0,33.2142,33.307,33.1467,33.1636,1272000.0
2014-03-27 15:50:00,39.32,39.36,39.23,39.25,1501600.0,33.1721,33.2058,33.0961,33.113,1501600.0
2014-03-28 09:30:00,39.52,39.52,39.19,39.3,1019100.0,33.3408,33.3408,33.0624,33.1552,1019100.0
2014-03-28 09:40:00,39.3,39.32,39.2,39.3,619000.0,33.1552,33.1721,33.0708,33.1552,619000.0
2014-03-28 09:50:00,39.3,39.42,39.28,39.31,402100.0,33.1552,33.2564,33.1383,33.1636,402100.0
2014-03-28 10:00:00,39.32,39.46,39.32,39.41,304800.0,33.1721,33.2902,33.1721,33.248,304800.0
2014-03-28 10:10:00,39.4,39.48,39.36,39.36,309100.0,33.2395,33.307,33.2058,33.2058,309100.0
2014-03-28 10:20:00,39.36,39.45,39.33,39.44,307400.0,33.2058,33.2817,33.1805,33.2733,307400.0
2014-03-28 10:30:00,39.45,39.67,39.45,39.62,1293500.0,33.2817,33.4673,33.2817,33.4251,1293500.0
2014-03-28 10:40:00,39.62,39.62,39.55,39.58,280400.0,33.4251,33.4251,33.3661,33.3914,280400.0
2014-03-28 10:50:00,39.58,39.61,39.52,39.56,320300.0,33.3914,33.4167,33.3408,33.3745,320300.0
2014-03-28 11:00:00,39.56,39.65,39.54,39.65,463400.0,33.3745,33.4505,33.3577,33.4505,463400.0
2014-03-28 11:10:00,39.65,39.79,39.62,39.79,793600.0,33.4505,33.5686,33.4251,33.5686,793600.0
2014-03-28 11:20:00,39.79,39.85,39.75,39.81,557300.0,33.5686,33.6192,33.5348,33.5854,557300.0
2014-03-28 11:30:00,39.8,39.81,39.71,39.77,298500.0,33.577,33.5854,33.5011,33.5517,298500.0
2014-03-28 11:40:00,39.77,39.78,39.71,39.76,273800.0,33.5517,33.5601,33.5011,33.5433,273800.0
2014-03-28 11:50:00,39.75,39.77,39.69,39.74,317600.0,33.5348,33.5517,33.4842,33.5264,317600.0
2014-03-28 12:00:00,39.75,39.86,39.74,39.83,379700.0,33.5348,33.6276,33.5264,33.6023,379700.0
2014-03-28 12:10:00,39.84,39.86,39.78,39.8,266500.0,33.6107,33.6276,33.5601,33.577,266500.0
2014-03-28 12:20:00,39.8,39.8,39.71,39.75,478400.0,33.577,33.577,33.5011,33.5348,478400.0
2014-03-28 12:30:00,39.75,39.8,39.69,39.8,343200.0,33.5348,33.577,33.4842,33.577,343200.0
2014-03-28 12:40:00,39.8,39.83,39.78,39.83,291900.0,33.577,33.6023,33.5601,33.6023,291900.0
2014-03-28 12:50:00,39.82,39.83,39.76,39.77,242700.0,33.5939,33.6023,33.5433,33.5517,242700.0
2014-03-28 13:00:00,39.78,39.78,39.71,39.72,234100.0,33.5601,33.5601,33.5011,33.5095,234100.0
2014-03-28 13:10:00,39.71,39.72,39.62,39.67,355500.0,33.5011,33.5095,33.4251,33.4673,355500.0
2014-03-28 13:20:00,39.66,39.7,39.64,39.66,243600.0,33.4589,33.4926,33.442,33.4589,243600.0
2014-03-28 13:30:00,39.66,39.66,39.61,39.63,174600.0,33.4589,33.4589,33.4167,33.4336,174600.0
2014-03-28 13:40:00,39.63,39.66,39.57,39.59,150000.0,33.4336,33.4589,33.383,33.3998,150000.0
2014-03-28 13:50:00,39.59,39.6,39.55,39.59,258400.0,33.3998,33.4083,33.3661,33.3998,258400.0
2014-03-28 14:00:00,39.59,39.6,39.47,39.48,509200.0,33.3998,33.4083,33.2986,33.307,509200.0
2014-03-28 14:10:00,39.48,39.49,39.41,39.44,537300.0,33.307,33.3155,33.248,33.2733,537300.0
2014-03-28 14:20:00,39.43,39.53,39.41,39.53,250000.0,33.2649,33.3492,33.248,33.3492,250000.0
2014-03-28 14:30:00,39.52,39.58,39.51,39.52,337500.0,33.3408,33.3914,33.3323,33.3408,337500.0
2014-03-28 14:40:00,39.51,39.53,39.41,39.47,312300.0,33.3323,33.3492,33.248,33.2986,312300.0
2014-03-28 14:50:00,39.48,39.52,39.44,39.47,237600.0,33.307,33.3408,33.2733,33.2986,237600.0
2014-03-28 15:00:00,39.46,39.52,39.45,39.51,417400.0,33.2902,33.3408,33.2817,33.3323,417400.0
2014-03-28 15:10:00,39.5,39.55,39.46,39.55,376700.0,33.3239,33.3661,33.2902,33.3661,376700.0
2014-03-28 15:20:00,39.55,39.61,39.51,39.52,558500.0,33.3661,33.4167,33.3323,33.3408,558500.0
2014-03-28 15:30:00,39.52,39.56,39.5,39.52,425200.0,33.3408,33.3745,33.3239,33.3408,425200.0
2014-03-28 15:40:00,39.52,39.56,39.5,39.52,660700.0,33.3408,33.3745,33.3239,33.3408,660700.0
2014-03-28 15:50:00,39.51,39.57,39.48,39.56,1131400.0,33.3323,33.383,33.307,33.3745,1131400.0
2014-03-31 09:30:00,39.75,39.85,39.63,39.76,1098200.0,33.5348,33.6192,33.4336,33.5433,1098200.0
2014-03-31 09:40:00,39.76,39.96,39.67,39.96,654800.0,33.5433,33.712,33.4673,33.712,654800.0
2014-03-31 09:50:00,39.95,40.19,39.93,40.17,2046200.0,33.7035,33.906,33.6867,33.8891,2046200.0
2014-03-31 10:00:00,40.17,40.39,40.16,40.33,896300.0,33.8891,34.0748,33.8807,34.0241,896300.0
2014-03-31 10:10:00,40.33,40.38,40.27,40.34,661900.0,34.0241,34.0663,33.9735,34.0326,661900.0
2014-03-31 10:20:00,40.34,40.42,40.28,40.39,695800.0,34.0326,34.1001,33.9819,34.0748,695800.0
2014-03-31 10:30:00,40.4,40.53,40.4,40.45,713100.0,34.0832,34.1929,34.0832,34.1254,713100.0
2014-03-31 10:40:00,40.46,40.53,40.44,40.47,564500.0,34.1338,34.1929,34.1169,34.1422,564500.0
2014-03-31 10:50:00,40.47,40.53,40.45,40.51,488700.0,34.1422,34.1929,34.1254,34.176,488700.0
2014-03-31 11:00:00,40.5,40.52,40.44,40.44,1084800.0,34.1676,34.1844,34.1169,34.1169,1084800.0
2014-03-31 11:10:00,40.44,40.44,40.22,40.27,686400.0,34.1169,34.1169,33.9313,33.9735,686400.0
2014-03-31 11:20:00,40.27,40.55,40.25,40.53,1120300.0,33.9735,34.2097,33.9566,34.1929,1120300.0
2014-03-31 11:30:00,40.52,40.66,40.52,40.61,734800.0,34.1844,34.3025,34.1844,34.2604,734800.0
2014-03-31 11:40:00,40.62,40.66,40.59,40.64,609400.0,34.2688,34.3025,34.2435,34.2857,609400.0
2014-03-31 11:50:00,40.64,40.8,40.64,40.76,1129500.0,34.2857,34.4206,34.2857,34.3869,1129500.0
2014-03-31 12:00:00,40.77,40.8,40.68,40.75,608100.0,34.3953,34.4206,34.3194,34.3785,608100.0
2014-03-31 12:10:00,40.75,40.89,40.73,40.88,804900.0,34.3785,34.4966,34.3616,34.4881,804900.0
2014-03-31 12:20:00,40.88,40.89,40.78,40.78,877500.0,34.4881,34.4966,34.4038,34.4038,877500.0
2014-03-31 12:30:00,40.79,40.81,40.68,40.69,864900.0,34.4122,34.4291,34.3194,34.3278,864900.0
2014-03-31 12:40:00,40.68,40.85,40.66,40.85,847500.0,34.3194,34.4628,34.3025,34.4628,847500.0
2014-03-31 12:50:00,40.85,40.88,40.82,40.82,509600.0,34.4628,34.4881,34.4375,34.4375,509600.0
2014-03-31 13:00:00,40.83,40.87,40.78,40.87,1061700.0,34.446,34.4797,34.4038,34.4797,1061700.0
2014-03-31 13:10:00,40.87,40.92,40.84,40.92,807400.0,34.4797,34.5219,34.4544,34.5219,807400.0
2014-03-31 13:20:00,40.91,40.93,40.88,40.93,681500.0,34.5134,34.5303,34.4881,34.5303,681500.0
2014-03-31 13:30:00,40.92,40.93,40.89,40.91,450800.0,34.5219,34.5303,34.4966,34.5134,450800.0
2014-03-31 13:40:00,40.91,40.91,40.8,40.82,410400.0,34.5134,34.5134,34.4206,34.4375,410400.0
2014-03-31 13:50:00,40.82,40.82,40.71,40.76,635200.0,34.4375,34.4375,34.3447,34.3869,635200.0
2014-03-31 14:00:00,40.77,40.9,40.75,40.85,762600.0,34.3953,34.505,34.3785,34.4628,762600.0
2014-03-31 14:10:00,40.85,40.92,40.83,40.9,1050400.0,34.4628,34.5219,34.446,34.505,1050400.0
2014-03-31 14:20:00,40.89,40.98,40.89,40.96,590200.0,34.4966,34.5725,34.4966,34.5556,590200.0
2014-03-31 14:30:00,40.97,40.99,40.92,40.98,553300.0,34.5641,34.5809,34.5219,34.5725,553300.0
2014-03-31 14:40:00,40.98,41.12,40.98,41.1,1565300.0,34.5725,34.6906,34.5725,34.6737,1565300.0
2014-03-31 14:50:00,41.11,41.13,41.07,41.08,674000.0,34.6822,34.699,34.6484,34.6569,674000.0
2014-03-31 15:00:00,41.09,41.26,41.07,41.24,1001900.0,34.6653,34.8087,34.6484,34.7918,1001900.0
2014-03-31 15:10:00,41.25,41.42,41.23,41.42,1318500.0,34.8003,34.9437,34.7834,34.9437,1318500.0
2014-03-31 15:20:00,41.42,41.43,41.26,41.29,1296600.0,34.9437,34.9521,34.8087,34.834,1296600.0
2014-03-31 15:30:00,41.29,41.29,41.16,41.16,1028400.0,34.834,34.834,34.7244,34.7244,1028400.0
2014-03-31 15:40:00,41.16,41.18,41.06,41.06,1367100.0,34.7244,34.7412,34.64,34.64,1367100.0
2014-03-31 15:50:00,41.07,41.09,40.96,41.03,4282000.0,34.6484,34.6653,34.5556,34.6147,4282000.0
2014-04-01 09:30:00,41.04,41.55,40.96,41.45,2135300.0,34.6231,35.0534,34.5556,34.969,2135300.0
2014-04-01 09:40:00,41.46,41.56,41.28,41.45,1550500.0,34.9774,35.0618,34.8256,34.969,1550500.0
2014-04-01 09:50:00,41.45,41.51,41.41,41.42,1086800.0,34.969,35.0196,34.9353,34.9437,1086800.0
2014-04-01 10:00:00,41.42,41.69,41.4,41.68,1088800.0,34.9437,35.1715,34.9268,35.163,1088800.0
2014-04-01 10:10:00,41.68,41.79,41.57,41.58,1827900.0,35.163,35.2559,35.0702,35.0787,1827900.0
2014-04-01 10:20:00,41.57,41.81,41.56,41.8,1561500.0,35.0702,35.2727,35.0618,35.2643,1561500.0
2014-04-01 10:30:00,41.8,42.0,41.75,41.81,1920000.0,35.2643,35.433,35.2221,35.2727,1920000.0
2014-04-01 10:40:00,41.82,41.82,41.62,41.67,715800.0,35.2812,35.2812,35.1124,35.1546,715800.0
2014-04-01 10:50:00,41.68,41.75,41.63,41.64,561200.0,35.163,35.2221,35.1209,35.1293,561200.0
2014-04-01 11:00:00,41.64,41.66,41.6,41.62,866800.0,35.1293,35.1462,35.0956,35.1124,866800.0
2014-04-01 11:10:00,41.63,41.65,41.6,41.62,518600.0,35.1209,35.1377,35.0956,35.1124,518600.0
2014-04-01 11:20:00,41.63,41.71,41.59,41.65,535600.0,35.1209,35.1884,35.0871,35.1377,535600.0
2014-04-01 11:30:00,41.66,41.68,41.61,41.63,416900.0,35.1462,35.163,35.104,35.1209,416900.0
2014-04-01 11:40:00,41.63,41.74,41.6,41.72,336000.0,35.1209,35.2137,35.0956,35.1968,336000.0
2014-04-01 11:50:00,41.71,41.75,41.68,41.74,487000.0,35.1884,35.2221,35.163,35.2137,487000.0
2014-04-01 12:00:00,41.73,41.74,41.69,41.72,501300.0,35.2052,35.2137,35.1715,35.1968,501300.0
2014-04-01 12:10:00,41.72,41.87,41.69,41.87,846200.0,35.1968,35.3233,35.1715,35.3233,846200.0
2014-04-01 12:20:00,41.86,41.91,41.84,41.87,405400.0,35.3149,35.3571,35.298,35.3233,405400.0
2014-04-01 12:30:00,41.87,41.87,41.79,41.82,517000.0,35.3233,35.3233,35.2559,35.2812,517000.0
2014-04-01 12:40:00,41.82,41.82,41.71,41.71,379300.0,35.2812,35.2812,35.1884,35.1884,379300.0
2014-04-01 12:50:00,41.71,41.79,41.64,41.77,1149300.0,35.1884,35.2559,35.1293,35.239,1149300.0
2014-04-01 13:00:00,41.76,41.77,41.67,41.7,529600.0,35.2305,35.239,35.1546,35.1799,529600.0
2014-04-01 13:10:00,41.7,41.76,41.7,41.72,315200.0,35.1799,35.2305,35.1799,35.1968,315200.0
2014-04-01 13:20:00,41.72,41.81,41.68,41.79,501800.0,35.1968,35.2727,35.163,35.2559,501800.0
2014-04-01 13:30:00,41.81,41.82,41.73,41.77,510500.0,35.2727,35.2812,35.2052,35.239,510500.0
2014-04-01 13:40:00,41.78,41.85,41.74,41.85,708400.0,35.2474,35.3065,35.2137,35.3065,708400.0
2014-04-01 13:50:00,41.85,41.85,41.77,41.83,434200.0,35.3065,35.3065,35.239,35.2896,434200.0
2014-04-01 14:00:00,41.83,41.88,41.79,41.87,999500.0,35.2896,35.3318,35.2559,35.3233,999500.0
2014-04-01 14:10:00,41.87,41.89,41.83,41.86,259100.0,35.3233,35.3402,35.2896,35.3149,259100.0
2014-04-01 14:20:00,41.86,41.86,41.74,41.76,332400.0,35.3149,35.3149,35.2137,35.2305,332400.0
2014-04-01 14:30:00,41.76,41.8,41.73,41.8,488100.0,35.2305,35.2643,35.2052,35.2643,488100.0
2014-04-01 14:40:00,41.79,41.8,41.73,41.76,457500.0,35.2559,35.2643,35.2052,35.2305,457500.0
2014-04-01 14:50:00,41.76,41.77,41.71,41.71,754400.0,35.2305,35.239,35.1884,35.1884,754400.0
2014-04-01 15:00:00,41.71,41.74,41.58,41.58,635000.0,35.1884,35.2137,35.0787,35.0787,635000.0
2014-04-01 15:10:00,41.59,41.6,41.49,41.49,1060700.0,35.0871,35.0956,35.0028,35.0028,1060700.0
2014-04-01 15:20:00,41.49,41.53,41.41,41.52,1077600.0,35.0028,35.0365,34.9353,35.0281,1077600.0
2014-04-01 15:30:00,41.53,41.54,41.42,41.45,960000.0,35.0365,35.0449,34.9437,34.969,960000.0
2014-04-01 15:40:00,41.46,41.58,41.46,41.54,1220200.0,34.9774,35.0787,34.9774,35.0449,1220200.0
2014-04-01 15:50:00,41.55,41.56,41.46,41.48,2185900.0,35.0534,35.0618,34.9774,34.9943,2185900.0
2014-04-02 09:30:00,41.37,41.51,41.22,41.34,1453400.0,34.9015,35.0196,34.775,34.8762,1453400.0
2014-04-02 09:40:00,41.35,41.48,41.34,41.39,841100.0,34.8846,34.9943,34.8762,34.9184,841100.0
2014-04-02 09:50:00,41.38,41.38,41.18,41.19,1075600.0,34.91,34.91,34.7412,34.7497,1075600.0
2014-04-02 10:00:00,41.19,41.38,41.19,41.31,777100.0,34.7497,34.91,34.7497,34.8509,777100.0
2014-04-02 10:10:00,41.31,41.35,41.25,41.33,600500.0,34.8509,34.8846,34.8003,34.8678,600500.0
2014-04-02 10:20:00,41.34,41.55,41.33,41.55,633500.0,34.8762,35.0534,34.8678,35.0534,633500.0
2014-04-02 10:30:00,41.54,41.62,41.48,41.51,472500.0,35.0449,35.1124,34.9943,35.0196,472500.0
2014-04-02 10:40:00,41.5,41.6,41.41,41.41,283400.0,35.0112,35.0956,34.9353,34.9353,283400.0
2014-04-02 10:50:00,41.41,41.46,41.4,41.43,347000.0,34.9353,34.9774,34.9268,34.9521,347000.0
2014-04-02 11:00:00,41.44,41.44,41.3,41.3,397300.0,34.9606,34.9606,34.8425,34.8425,397300.0
2014-04-02 11:10:00,41.3,41.31,41.15,41.19,1022900.0,34.8425,34.8509,34.7159,34.7497,1022900.0
2014-04-02 11:20:00,41.18,41.25,41.15,41.24,378400.0,34.7412,34.8003,34.7159,34.7918,378400.0
2014-04-02 11:30:00,41.24,41.3,41.21,41.22,275500.0,34.7918,34.8425,34.7665,34.775,275500.0
2014-04-02 11:40:00,41.22,41.25,41.16,41.25,255100.0,34.775,34.8003,34.7244,34.8003,255100.0
2014-04-02 11:50:00,41.25,41.27,41.19,41.25,442800.0,34.8003,34.8172,34.7497,34.8003,442800.0
2014-04-02 12:00:00,41.25,41.27,41.22,41.22,183700.0,34.8003,34.8172,34.775,34.775,183700.0
2014-04-02 12:10:00,41.23,41.26,41.19,41.23,2139700.0,34.7834,34.8087,34.7497,34.7834,2139700.0
2014-04-02 12:20:00,41.23,41.25,41.2,41.23,473200.0,34.7834,34.8003,34.7581,34.7834,473200.0
2014-04-02 12:30:00,41.23,41.23,41.07,41.07,459400.0,34.7834,34.7834,34.6484,34.6484,459400.0
2014-04-02 12:40:00,41.08,41.12,41.07,41.09,284300.0,34.6569,34.6906,34.6484,34.6653,284300.0
2014-04-02 12:50:00,41.09,41.1,41.07,41.09,225400.0,34.6653,34.6737,34.6484,34.6653,225400.0
2014-04-02 13:00:00,41.09,41.1,41.01,41.02,314700.0,34.6653,34.6737,34.5978,34.6062,314700.0
2014-04-02 13:10:00,41.02,41.06,40.95,41.04,515200.0,34.6062,34.64,34.5472,34.6231,515200.0
2014-04-02 13:20:00,41.04,41.04,40.93,40.96,406900.0,34.6231,34.6231,34.5303,34.5556,406900.0
2014-04-02 13:30:00,40.96,41.0,40.93,40.95,403900.0,34.5556,34.5894,34.5303,34.5472,403900.0
2014-04-02 13:40:00,40.95,40.98,40.85,40.88,405900.0,34.5472,34.5725,34.4628,34.4881,405900.0
2014-04-02 13:50:00,40.89,40.93,40.85,40.93,291700.0,34.4966,34.5303,34.4628,34.5303,291700.0
2014-04-02 14:00:00,40.93,40.98,40.91,40.96,414300.0,34.5303,34.5725,34.5134,34.5556,414300.0
2014-04-02 14:10:00,40.95,41.01,40.93,40.98,227200.0,34.5472,34.5978,34.5303,34.5725,227200.0
2014-04-02 14:20:00,40.98,41.01,40.94,40.97,220800.0,34.5725,34.5978,34.5388,34.5641,220800.0
2014-04-02 14:30:00,40.96,41.0,40.92,40.98,280000.0,34.5556,34.5894,34.5219,34.5725,280000.0
2014-04-02 14:40:00,40.98,41.01,40.97,40.99,204800.0,34.5725,34.5978,34.5641,34.5809,204800.0
2014-04-02 14:50:00,40.98,41.01,40.97,41.01,335800.0,34.5725,34.5978,34.5641,34.5978,335800.0
2014-04-02 15:00:00,41.01,41.07,41.0,41.06,262000.0,34.5978,34.6484,34.5894,34.64,262000.0
2014-04-02 15:10:00,41.05,41.1,41.05,41.05,305600.0,34.6316,34.6737,34.6316,34.6316,305600.0
2014-04-02 15:20:00,41.05,41.2,41.04,41.2,424600.0,34.6316,34.7581,34.6231,34.7581,424600.0
2014-04-02 15:30:00,41.2,41.2,41.11,41.13,576700.0,34.7581,34.7581,34.6822,34.699,576700.0
2014-04-02 15:40:00,41.13,41.18,41.11,41.17,786600.0,34.699,34.7412,34.6822,34.7328,786600.0
2014-04-02 15:50:00,41.17,41.19,41.12,41.15,1431000.0,34.7328,34.7497,34.6906,34.7159,1431000.0
2014-04-03 09:30:00,41.03,41.14,40.9,40.93,641100.0,34.6147,34.7075,34.505,34.5303,641100.0
2014-04-03 09:40:00,40.92,40.98,40.82,40.91,372000.0,34.5219,34.5725,34.4375,34.5134,372000.0
2014-04-03 09:50:00,40.91,40.95,40.79,40.95,446600.0,34.5134,34.5472,34.4122,34.5472,446600.0
2014-04-03 10:00:00,40.95,40.99,40.91,40.92,481700.0,34.5472,34.5809,34.5134,34.5219,481700.0
2014-04-03 10:10:00,40.92,40.96,40.9,40.93,508700.0,34.5219,34.5556,34.505,34.5303,508700.0
2014-04-03 10:20:00,40.93,40.93,40.76,40.81,383500.0,34.5303,34.5303,34.3869,34.4291,383500.0
2014-04-03 10:30:00,40.81,40.87,40.7,40.71,306600.0,34.4291,34.4797,34.3363,34.3447,306600.0
2014-04-03 10:40:00,40.71,40.89,40.69,40.88,325700.0,34.3447,34.4966,34.3278,34.4881,325700.0
2014-04-03 10:50:00,40.88,40.98,40.84,40.95,294300.0,34.4881,34.5725,34.4544,34.5472,294300.0
2014-04-03 11:00:00,40.96,40.99,40.91,40.95,235000.0,34.5556,34.5809,34.5134,34.5472,235000.0
2014-04-03 11:10:00,40.95,40.95,40.85,40.85,172500.0,34.5472,34.5472,34.4628,34.4628,172500.0
2014-04-03 11:20:00,40.85,40.87,40.78,40.8,343100.0,34.4628,34.4797,34.4038,34.4206,343100.0
2014-04-03 11:30:00,40.8,40.81,40.69,40.77,357100.0,34.4206,34.4291,34.3278,34.3953,357100.0
2014-04-03 11:40:00,40.78,40.79,40.69,40.73,214500.0,34.4038,34.4122,34.3278,34.3616,214500.0
2014-04-03 11:50:00,40.73,40.83,40.72,40.83,325400.0,34.3616,34.446,34.3532,34.446,325400.0
2014-04-03 12:00:00,40.83,40.89,40.81,40.82,508500.0,34.446,34.4966,34.4291,34.4375,508500.0
2014-04-03 12:10:00,40.83,40.85,40.79,40.81,246600.0,34.446,34.4628,34.4122,34.4291,246600.0
2014-04-03 12:20:00,40.8,40.82,40.77,40.77,208500.0,34.4206,34.4375,34.3953,34.3953,208500.0
2014-04-03 12:30:00,40.77,40.8,40.75,40.75,277900.0,34.3953,34.4206,34.3785,34.3785,277900.0
2014-04-03 12:40:00,40.75,40.8,40.75,40.75,258600.0,34.3785,34.4206,34.3785,34.3785,258600.0
2014-04-03 12:50:00,40.75,40.79,40.75,40.77,191600.0,34.3785,34.4122,34.3785,34.3953,191600.0
2014-04-03 13:00:00,40.77,40.78,40.72,40.73,380600.0,34.3953,34.4038,34.3532,34.3616,380600.0
2014-04-03 13:10:00,40.72,40.76,40.71,40.72,216600.0,34.3532,34.3869,34.3447,34.3532,216600.0
2014-04-03 13:20:00,40.72,40.73,40.63,40.67,763500.0,34.3532,34.3616,34.2772,34.311,763500.0
2014-04-03 13:30:00,40.67,40.75,40.66,40.69,353700.0,34.311,34.3785,34.3025,34.3278,353700.0
2014-04-03 13:40:00,40.69,40.75,40.64,40.65,305900.0,34.3278,34.3785,34.2857,34.2941,305900.0
2014-04-03 13:50:00,40.65,40.65,40.58,40.6,305100.0,34.2941,34.2941,34.235,34.2519,305100.0
2014-04-03 14:00:00,40.59,40.66,40.57,40.65,239900.0,34.2435,34.3025,34.2266,34.2941,239900.0
2014-04-03 14:10:00,40.65,40.68,40.62,40.62,154300.0,34.2941,34.3194,34.2688,34.2688,154300.0
2014-04-03 14:20:00,40.62,40.63,40.55,40.59,286600.0,34.2688,34.2772,34.2097,34.2435,286600.0
2014-04-03 14:30:00,40.58,40.62,40.52,40.55,265600.0,34.235,34.2688,34.1844,34.2097,265600.0
2014-04-03 14:40:00,40.55,40.61,40.53,40.59,276400.0,34.2097,34.2604,34.1929,34.2435,276400.0
2014-04-03 14:50:00,40.59,40.62,40.54,40.59,667300.0,34.2435,34.2688,34.2013,34.2435,667300.0
2014-04-03 15:00:00,40.59,40.61,40.52,40.52,485700.0,34.2435,34.2604,34.1844,34.1844,485700.0
2014-04-03 15:10:00,40.53,40.55,40.48,40.5,1019800.0,34.1929,34.2097,34.1507,34.1676,1019800.0
2014-04-03 15:20:00,40.5,40.51,40.46,40.48,811800.0,34.1676,34.176,34.1338,34.1507,811800.0
2014-04-03 15:30:00,40.48,40.54,40.48,40.5,1020500.0,34.1507,34.2013,34.1507,34.1676,1020500.0
2014-04-03 15:40:00,40.5,40.5,40.41,40.48,1349600.0,34.1676,34.1676,34.0916,34.1507,1349600.0
2014-04-03 15:50:00,40.48,40.5,40.34,40.35,5172200.0,34.1507,34.1676,34.0326,34.041,5172200.0
2014-04-04 09:30:00,40.6,40.73,40.16,40.4,988400.0,34.3547,34.4647,33.9824,34.1855,988400.0
2014-04-04 09:40:00,40.4,40.4,40.15,40.21,487900.0,34.1855,34.1855,33.9739,34.0247,487900.0
2014-04-04 09:50:00,40.21,40.29,40.16,40.17,561900.0,34.0247,34.0924,33.9824,33.9909,561900.0
2014-04-04 10:00:00,40.16,40.38,40.13,40.37,1072800.0,33.9824,34.1686,33.957,34.1601,1072800.0
2014-04-04 10:10:00,40.37,40.4,40.31,40.34,435100.0,34.1601,34.1855,34.1093,34.1347,435100.0
2014-04-04 10:20:00,40.34,40.36,40.17,40.33,630100.0,34.1347,34.1516,33.9909,34.1263,630100.0
2014-04-04 10:30:00,40.33,40.36,40.3,40.32,506700.0,34.1263,34.1516,34.1009,34.1178,506700.0
2014-04-04 10:40:00,40.32,40.36,40.24,40.26,486400.0,34.1178,34.1516,34.0501,34.067,486400.0
2014-04-04 10:50:00,40.27,40.36,40.27,40.28,276600.0,34.0755,34.1516,34.0755,34.0839,276600.0
2014-04-04 11:00:00,40.29,40.36,40.24,40.3,701000.0,34.0924,34.1516,34.0501,34.1009,701000.0
2014-04-04 11:10:00,40.3,40.32,40.19,40.2,282400.0,34.1009,34.1178,34.0078,34.0163,282400.0
2014-04-04 11:20:00,40.21,40.22,40.18,40.2,697100.0,34.0247,34.0332,33.9993,34.0163,697100.0
2014-04-04 11:30:00,40.2,40.29,40.2,40.26,279700.0,34.0163,34.0924,34.0163,34.067,279700.0
2014-04-04 11:40:00,40.26,40.26,40.15,40.18,401100.0,34.067,34.067,33.9739,33.9993,401100.0
2014-04-04 11:50:00,40.17,40.2,40.12,40.14,389500.0,33.9909,34.0163,33.9486,33.9655,389500.0
2014-04-04 12:00:00,40.13,40.13,40.02,40.03,453000.0,33.957,33.957,33.8639,33.8724,453000.0
2014-04-04 12:10:00,40.03,40.03,39.9,40.0,1274900.0,33.8724,33.8724,33.7624,33.847,1274900.0
2014-04-04 12:20:00,39.99,40.07,39.93,39.94,474200.0,33.8386,33.9062,33.7878,33.7962,474200.0
2014-04-04 12:30:00,39.93,39.94,39.81,39.84,797300.0,33.7878,33.7962,33.6862,33.7116,797300.0
2014-04-04 12:40:00,39.85,39.91,39.82,39.86,399900.0,33.7201,33.7709,33.6947,33.7286,399900.0
2014-04-04 12:50:00,39.85,39.89,39.76,39.77,642300.0,33.7201,33.7539,33.6439,33.6524,642300.0
2014-04-04 13:00:00,39.77,39.79,39.66,39.72,577800.0,33.6524,33.6693,33.5593,33.6101,577800.0
2014-04-04 13:10:00,39.72,39.93,39.72,39.9,546400.0,33.6101,33.7878,33.6101,33.7624,546400.0
2014-04-04 13:20:00,39.9,39.95,39.86,39.93,318000.0,33.7624,33.8047,33.7286,33.7878,318000.0
2014-04-04 13:30:00,39.92,40.0,39.91,39.98,485700.0,33.7793,33.847,33.7709,33.8301,485700.0
2014-04-04 13:40:00,39.98,40.01,39.92,39.93,254300.0,33.8301,33.8555,33.7793,33.7878,254300.0
2014-04-04 13:50:00,39.93,39.94,39.86,39.91,273900.0,33.7878,33.7962,33.7286,33.7709,273900.0
2014-04-04 14:00:00,39.9,39.97,39.9,39.93,369600.0,33.7624,33.8216,33.7624,33.7878,369600.0
2014-04-04 14:10:00,39.93,39.99,39.9,39.95,298000.0,33.7878,33.8386,33.7624,33.8047,298000.0
2014-04-04 14:20:00,39.96,39.99,39.85,39.86,370800.0,33.8132,33.8386,33.7201,33.7286,370800.0
2014-04-04 14:30:00,39.85,39.86,39.71,39.75,268100.0,33.7201,33.7286,33.6016,33.6355,268100.0
2014-04-04 14:40:00,39.75,39.83,39.72,39.83,467800.0,33.6355,33.7032,33.6101,33.7032,467800.0
2014-04-04 14:50:00,39.83,39.93,39.8,39.93,566600.0,33.7032,33.7878,33.6778,33.7878,566600.0
2014-04-04 15:00:00,39.93,39.93,39.83,39.89,495100.0,33.7878,33.7878,33.7032,33.7539,495100.0
2014-04-04 15:10:00,39.89,39.96,39.88,39.93,389000.0,33.7539,33.8132,33.7455,33.7878,389000.0
2014-04-04 15:20:00,39.93,39.97,39.9,39.95,508700.0,33.7878,33.8216,33.7624,33.8047,508700.0
2014-04-04 15:30:00,39.95,39.97,39.86,39.94,797000.0,33.8047,33.8216,33.7286,33.7962,797000.0
2014-04-04 15:40:00,39.94,40.05,39.91,40.05,1137500.0,33.7962,33.8893,33.7709,33.8893,1137500.0
2014-04-04 15:50:00,40.05,40.07,39.99,40.0,1576100.0,33.8893,33.9062,33.8386,33.847,1576100.0
2014-04-07 09:30:00,39.8,39.87,39.68,39.81,580600.0,33.6778,33.737,33.5762,33.6862,580600.0
2014-04-07 09:40:00,39.82,39.92,39.62,39.72,514600.0,33.6947,33.7793,33.5255,33.6101,514600.0
2014-04-07 09:50:00,39.72,39.9,39.59,39.9,661000.0,33.6101,33.7624,33.5001,33.7624,661000.0
2014-04-07 10:00:00,39.9,39.91,39.66,39.73,489900.0,33.7624,33.7709,33.5593,33.6185,489900.0
2014-04-07 10:10:00,39.74,39.8,39.67,39.77,583900.0,33.627,33.6778,33.5678,33.6524,583900.0
2014-04-07 10:20:00,39.76,39.77,39.61,39.66,365900.0,33.6439,33.6524,33.517,33.5593,365900.0
2014-04-07 10:30:00,39.65,39.7,39.52,39.55,419500.0,33.5509,33.5932,33.4409,33.4662,419500.0
2014-04-07 10:40:00,39.55,39.57,39.48,39.51,480200.0,33.4662,33.4832,33.407,33.4324,480200.0
2014-04-07 10:50:00,39.5,39.63,39.49,39.58,320300.0,33.4239,33.5339,33.4155,33.4916,320300.0
2014-04-07 11:00:00,39.59,39.66,39.56,39.61,418200.0,33.5001,33.5593,33.4747,33.517,418200.0
2014-04-07 11:10:00,39.61,39.71,39.59,39.67,221600.0,33.517,33.6016,33.5001,33.5678,221600.0
2014-04-07 11:20:00,39.66,39.67,39.59,39.63,122900.0,33.5593,33.5678,33.5001,33.5339,122900.0
2014-04-07 11:30:00,39.63,39.7,39.61,39.69,197100.0,33.5339,33.5932,33.517,33.5847,197100.0
2014-04-07 11:40:00,39.68,39.8,39.66,39.76,314700.0,33.5762,33.6778,33.5593,33.6439,314700.0
2014-04-07 11:50:00,39.76,39.77,39.57,39.58,339500.0,33.6439,33.6524,33.4832,33.4916,339500.0
2014-04-07 12:00:00,39.58,39.63,39.53,39.53,967600.0,33.4916,33.5339,33.4493,33.4493,967600.0
2014-04-07 12:10:00,39.52,39.56,39.4,39.42,416000.0,33.4409,33.4747,33.3393,33.3562,416000.0
2014-04-07 12:20:00,39.42,39.52,39.41,39.47,439800.0,33.3562,33.4409,33.3478,33.3985,439800.0
2014-04-07 12:30:00,39.46,39.5,39.42,39.46,363100.0,33.3901,33.4239,33.3562,33.3901,363100.0
2014-04-07 12:40:00,39.46,39.48,39.42,39.43,242900.0,33.3901,33.407,33.3562,33.3647,242900.0
2014-04-07 12:50:00,39.43,39.46,39.41,39.43,600900.0,33.3647,33.3901,33.3478,33.3647,600900.0
2014-04-07 13:00:00,39.43,39.44,39.33,39.37,395900.0,33.3647,33.3732,33.2801,33.3139,395900.0
2014-04-07 13:10:00,39.37,39.39,39.33,39.33,616900.0,33.3139,33.3309,33.2801,33.2801,616900.0
2014-04-07 13:20:00,39.34,39.36,39.27,39.29,566200.0,33.2885,33.3055,33.2293,33.2462,566200.0
2014-04-07 13:30:00,39.29,39.31,39.2,39.2,621400.0,33.2462,33.2632,33.1701,33.1701,621400.0
2014-04-07 13:40:00,39.2,39.23,39.17,39.2,644900.0,33.1701,33.1955,33.1447,33.1701,644900.0
2014-04-07 13:50:00,39.2,39.24,39.16,39.18,467000.0,33.1701,33.2039,33.1362,33.1532,467000.0
2014-04-07 14:00:00,39.18,39.26,39.17,39.25,309200.0,33.1532,33.2208,33.1447,33.2124,309200.0
2014-04-07 14:10:00,39.25,39.25,39.16,39.16,303900.0,33.2124,33.2124,33.1362,33.1362,303900.0
2014-04-07 14:20:00,39.16,39.19,39.04,39.13,705700.0,33.1362,33.1616,33.0347,33.1108,705700.0
2014-04-07 14:30:00,39.13,39.18,39.12,39.16,1152900.0,33.1108,33.1532,33.1024,33.1362,1152900.0
2014-04-07 14:40:00,39.17,39.3,39.14,39.29,1439400.0,33.1447,33.2547,33.1193,33.2462,1439400.0
2014-04-07 14:50:00,39.3,39.45,39.29,39.38,744400.0,33.2547,33.3816,33.2462,33.3224,744400.0
2014-04-07 15:00:00,39.39,39.45,39.38,39.44,690400.0,33.3309,33.3816,33.3224,33.3732,690400.0
2014-04-07 15:10:00,39.44,39.51,39.39,39.5,788000.0,33.3732,33.4324,33.3309,33.4239,788000.0
2014-04-07 15:20:00,39.5,39.66,39.49,39.63,1004800.0,33.4239,33.5593,33.4155,33.5339,1004800.0
2014-04-07 15:30:00,39.63,39.64,39.55,39.63,789700.0,33.5339,33.5424,33.4662,33.5339,789700.0
2014-04-07 15:40:00,39.63,39.64,39.55,39.61,1362200.0,33.5339,33.5424,33.4662,33.517,1362200.0
2014-04-07 15:50:00,39.61,39.61,39.47,39.47,2514000.0,33.517,33.517,33.3985,33.3985,2514000.0
2014-04-08 09:30:00,39.44,39.77,39.36,39.64,727700.0,33.3732,33.6524,33.3055,33.5424,727700.0
2014-04-08 09:40:00,39.64,39.71,39.51,39.61,485000.0,33.5424,33.6016,33.4324,33.517,485000.0
2014-04-08 09:50:00,39.61,39.63,39.45,39.48,433100.0,33.517,33.5339,33.3816,33.407,433100.0
2014-04-08 10:00:00,39.48,39.71,39.48,39.67,316400.0,33.407,33.6016,33.407,33.5678,316400.0
2014-04-08 10:10:00,39.67,39.68,39.56,39.59,325800.0,33.5678,33.5762,33.4747,33.5001,325800.0
2014-04-08 10:20:00,39.59,39.64,39.51,39.6,511400.0,33.5001,33.5424,33.4324,33.5085,511400.0
2014-04-08 10:30:00,39.6,39.88,39.59,39.87,736200.0,33.5085,33.7455,33.5001,33.737,736200.0
2014-04-08 10:40:00,39.87,39.98,39.84,39.95,959700.0,33.737,33.8301,33.7116,33.8047,959700.0
2014-04-08 10:50:00,39.96,40.09,39.95,40.05,950400.0,33.8132,33.9232,33.8047,33.8893,950400.0
2014-04-08 11:00:00,40.04,40.2,40.04,40.16,1017700.0,33.8809,34.0163,33.8809,33.9824,1017700.0
2014-04-08 11:10:00,40.15,40.19,40.02,40.14,548700.0,33.9739,34.0078,33.8639,33.9655,548700.0
2014-04-08 11:20:00,40.14,40.27,40.14,40.2,795700.0,33.9655,34.0755,33.9655,34.0163,795700.0
2014-04-08 11:30:00,40.2,40.24,40.12,40.2,420100.0,34.0163,34.0501,33.9486,34.0163,420100.0
2014-04-08 11:40:00,40.19,40.2,40.09,40.11,294900.0,34.0078,34.0163,33.9232,33.9401,294900.0
2014-04-08 11:50:00,40.12,40.21,40.11,40.17,333800.0,33.9486,34.0247,33.9401,33.9909,333800.0
2014-04-08 12:00:00,40.18,40.22,40.13,40.2,197500.0,33.9993,34.0332,33.957,34.0163,197500.0
2014-04-08 12:10:00,40.21,40.25,40.18,40.24,224100.0,34.0247,34.0586,33.9993,34.0501,224100.0
2014-04-08 12:20:00,40.23,40.27,40.2,40.25,299200.0,34.0416,34.0755,34.0163,34.0586,299200.0
2014-04-08 12:30:00,40.25,40.26,40.19,40.25,291900.0,34.0586,34.067,34.0078,34.0586,291900.0
2014-04-08 12:40:00,40.24,40.27,40.17,40.27,492600.0,34.0501,34.0755,33.9909,34.0755,492600.0
2014-04-08 12:50:00,40.26,40.31,40.23,40.29,548300.0,34.067,34.1093,34.0416,34.0924,548300.0
2014-04-08 13:00:00,40.3,40.34,40.27,40.28,338100.0,34.1009,34.1347,34.0755,34.0839,338100.0
2014-04-08 13:10:00,40.28,40.31,40.27,40.28,333000.0,34.0839,34.1093,34.0755,34.0839,333000.0
2014-04-08 13:20:00,40.29,40.31,40.19,40.2,461800.0,34.0924,34.1093,34.0078,34.0163,461800.0
2014-04-08 13:30:00,40.21,40.24,40.19,40.23,291100.0,34.0247,34.0501,34.0078,34.0416,291100.0
2014-04-08 13:40:00,40.23,40.24,40.17,40.21,268100.0,34.0416,34.0501,33.9909,34.0247,268100.0
2014-04-08 13:50:00,40.2,40.3,40.2,40.3,239000.0,34.0163,34.1009,34.0163,34.1009,239000.0
2014-04-08 14:00:00,40.29,40.3,40.18,40.25,507200.0,34.0924,34.1009,33.9993,34.0586,507200.0
2014-04-08 14:10:00,40.25,40.28,40.22,40.25,350900.0,34.0586,34.0839,34.0332,34.0586,350900.0
2014-04-08 14:20:00,40.25,40.3,40.24,40.25,414000.0,34.0586,34.1009,34.0501,34.0586,414000.0
2014-04-08 14:30:00,40.26,40.28,40.22,40.22,390400.0,34.067,34.0839,34.0332,34.0332,390400.0
2014-04-08 14:40:00,40.23,40.28,40.17,40.27,538600.0,34.0416,34.0839,33.9909,34.0755,538600.0
2014-04-08 14:50:00,40.26,40.31,40.2,40.26,822800.0,34.067,34.1093,34.0163,34.067,822800.0
2014-04-08 15:00:00,40.26,40.29,40.22,40.27,287500.0,34.067,34.0924,34.0332,34.0755,287500.0
2014-04-08 15:10:00,40.27,40.32,40.23,40.31,446400.0,34.0755,34.1178,34.0416,34.1093,446400.0
2014-04-08 15:20:00,40.3,40.32,40.24,40.25,509100.0,34.1009,34.1178,34.0501,34.0586,509100.0
2014-04-08 15:30:00,40.26,40.32,40.25,40.3,493000.0,34.067,34.1178,34.0586,34.1009,493000.0
2014-04-08 15:40:00,40.3,40.35,40.28,40.32,995500.0,34.1009,34.1432,34.0839,34.1178,995500.0
2014-04-08 15:50:00,40.32,40.33,40.24,40.25,1187400.0,34.1178,34.1263,34.0501,34.0586,1187400.0
2014-04-09 09:30:00,40.47,40.54,40.23,40.48,547900.0,34.2447,34.304,34.0416,34.2532,547900.0
2014-04-09 09:40:00,40.48,40.49,40.36,40.41,381800.0,34.2532,34.2616,34.1516,34.1939,381800.0
2014-04-09 09:50:00,40.41,40.48,40.32,40.4,422700.0,34.1939,34.2532,34.1178,34.1855,422700.0
2014-04-09 10:00:00,40.39,40.4,40.3,40.31,301200.0,34.177,34.1855,34.1009,34.1093,301200.0
2014-04-09 10:10:00,40.31,40.44,40.27,40.4,253500.0,34.1093,34.2193,34.0755,34.1855,253500.0
2014-04-09 10:20:00,40.41,40.45,40.25,40.34,738000.0,34.1939,34.2278,34.0586,34.1347,738000.0
2014-04-09 10:30:00,40.34,40.37,40.23,40.34,458600.0,34.1347,34.1601,34.0416,34.1347,458600.0
2014-04-09 10:40:00,40.34,40.36,40.3,40.34,773100.0,34.1347,34.1516,34.1009,34.1347,773100.0
2014-04-09 10:50:00,40.34,40.36,40.22,40.26,395500.0,34.1347,34.1516,34.0332,34.067,395500.0
2014-04-09 11:00:00,40.26,40.31,40.18,40.29,247700.0,34.067,34.1093,33.9993,34.0924,247700.0
2014-04-09 11:10:00,40.29,40.31,40.25,40.3,232200.0,34.0924,34.1093,34.0586,34.1009,232200.0
2014-04-09 11:20:00,40.3,40.31,40.25,40.27,235500.0,34.1009,34.1093,34.0586,34.0755,235500.0
2014-04-09 11:30:00,40.27,40.3,40.25,40.29,170900.0,34.0755,34.1009,34.0586,34.0924,170900.0
2014-04-09 11:40:00,40.29,40.3,40.24,40.25,144400.0,34.0924,34.1009,34.0501,34.0586,144400.0
2014-04-09 11:50:00,40.25,40.28,40.22,40.27,196500.0,34.0586,34.0839,34.0332,34.0755,196500.0
2014-04-09 12:00:00,40.27,40.29,40.25,40.27,296000.0,34.0755,34.0924,34.0586,34.0755,296000.0
2014-04-09 12:10:00,40.27,40.3,40.25,40.3,356600.0,34.0755,34.1009,34.0586,34.1009,356600.0
2014-04-09 12:20:00,40.3,40.33,40.28,40.32,716600.0,34.1009,34.1263,34.0839,34.1178,716600.0
2014-04-09 12:30:00,40.31,40.36,40.31,40.35,228800.0,34.1093,34.1516,34.1093,34.1432,228800.0
2014-04-09 12:40:00,40.35,40.43,40.34,40.4,345900.0,34.1432,34.2109,34.1347,34.1855,345900.0
2014-04-09 12:50:00,40.4,40.41,40.38,40.38,194200.0,34.1855,34.1939,34.1686,34.1686,194200.0
2014-04-09 13:00:00,40.39,40.44,40.39,40.4,199800.0,34.177,34.2193,34.177,34.1855,199800.0
2014-04-09 13:10:00,40.41,40.41,40.37,40.39,150600.0,34.1939,34.1939,34.1601,34.177,150600.0
2014-04-09 13:20:00,40.4,40.4,40.26,40.31,933900.0,34.1855,34.1855,34.067,34.1093,933900.0
2014-04-09 13:30:00,40.31,40.35,40.3,40.35,347100.0,34.1093,34.1432,34.1009,34.1432,347100.0
2014-04-09 13:40:00,40.35,40.42,40.33,40.4,262500.0,34.1432,34.2024,34.1263,34.1855,262500.0
2014-04-09 13:50:00,40.41,40.51,40.4,40.5,355900.0,34.1939,34.2786,34.1855,34.2701,355900.0
2014-04-09 14:00:00,40.5,40.7,40.5,40.66,563500.0,34.2701,34.4393,34.2701,34.4055,563500.0
2014-04-09 14:10:00,40.66,40.68,40.55,40.6,484400.0,34.4055,34.4224,34.3124,34.3547,484400.0
2014-04-09 14:20:00,40.59,40.66,40.58,40.66,570400.0,34.3463,34.4055,34.3378,34.4055,570400.0
2014-04-09 14:30:00,40.67,40.76,40.66,40.69,511100.0,34.414,34.4901,34.4055,34.4309,511100.0
2014-04-09 14:40:00,40.68,40.69,40.62,40.64,327500.0,34.4224,34.4309,34.3716,34.3886,327500.0
2014-04-09 14:50:00,40.64,40.64,40.61,40.64,303400.0,34.3886,34.3886,34.3632,34.3886,303400.0
2014-04-09 15:00:00,40.63,40.69,40.6,40.67,410100.0,34.3801,34.4309,34.3547,34.414,410100.0
2014-04-09 15:10:00,40.68,40.79,40.67,40.79,536500.0,34.4224,34.5155,34.414,34.5155,536500.0
2014-04-09 15:20:00,40.78,40.85,40.76,40.79,749800.0,34.507,34.5663,34.4901,34.5155,749800.0
2014-04-09 15:30:00,40.79,40.85,40.73,40.82,649400.0,34.5155,34.5663,34.4647,34.5409,649400.0
2014-04-09 15:40:00,40.82,40.88,40.77,40.85,1257400.0,34.5409,34.5917,34.4986,34.5663,1257400.0
2014-04-09 15:50:00,40.86,40.92,40.82,40.87,2283300.0,34.5747,34.6255,34.5409,34.5832,2283300.0
2014-04-10 09:30:00,40.89,41.05,40.8,40.91,916700.0,34.6001,34.7355,34.524,34.617,916700.0
2014-04-10 09:40:00,40.92,41.04,40.87,40.88,538100.0,34.6255,34.727,34.5832,34.5917,538100.0
2014-04-10 09:50:00,40.87,40.88,40.71,40.72,483800.0,34.5832,34.5917,34.4478,34.4563,483800.0
2014-04-10 10:00:00,40.73,40.77,40.68,40.75,296100.0,34.4647,34.4986,34.4224,34.4816,296100.0
2014-04-10 10:10:00,40.75,40.83,40.66,40.67,328400.0,34.4816,34.5493,34.4055,34.414,328400.0
2014-04-10 10:20:00,40.67,40.76,40.66,40.76,227000.0,34.414,34.4901,34.4055,34.4901,227000.0
2014-04-10 10:30:00,40.77,40.77,40.62,40.63,231000.0,34.4986,34.4986,34.3716,34.3801,231000.0
2014-04-10 10:40:00,40.63,40.63,40.48,40.5,371300.0,34.3801,34.3801,34.2532,34.2701,371300.0
2014-04-10 10:50:00,40.5,40.57,40.46,40.47,305600.0,34.2701,34.3293,34.2363,34.2447,305600.0
2014-04-10 11:00:00,40.47,40.47,40.34,40.39,469000.0,34.2447,34.2447,34.1347,34.177,469000.0
2014-04-10 11:10:00,40.39,40.45,40.36,40.4,249100.0,34.177,34.2278,34.1516,34.1855,249100.0
2014-04-10 11:20:00,40.4,40.43,40.2,40.21,599600.0,34.1855,34.2109,34.0163,34.0247,599600.0
2014-04-10 11:30:00,40.21,40.28,40.2,40.25,351200.0,34.0247,34.0839,34.0163,34.0586,351200.0
2014-04-10 11:40:00,40.26,40.34,40.22,40.32,237800.0,34.067,34.1347,34.0332,34.1178,237800.0
2014-04-10 11:50:00,40.31,40.35,40.22,40.27,256200.0,34.1093,34.1432,34.0332,34.0755,256200.0
2014-04-10 12:00:00,40.27,40.3,40.08,40.1,469800.0,34.0755,34.1009,33.9147,33.9316,469800.0
2014-04-10 12:10:00,40.09,40.13,40.02,40.1,512400.0,33.9232,33.957,33.8639,33.9316,512400.0
2014-04-10 12:20:00,40.09,40.12,40.05,40.08,510700.0,33.9232,33.9486,33.8893,33.9147,510700.0
2014-04-10 12:30:00,40.08,40.13,40.07,40.12,349600.0,33.9147,33.957,33.9062,33.9486,349600.0
2014-04-10 12:40:00,40.11,40.12,40.02,40.07,294200.0,33.9401,33.9486,33.8639,33.9062,294200.0
2014-04-10 12:50:00,40.07,40.12,40.0,40.01,440500.0,33.9062,33.9486,33.847,33.8555,440500.0
2014-04-10 13:00:00,40.02,40.09,39.93,40.09,763400.0,33.8639,33.9232,33.7878,33.9232,763400.0
2014-04-10 13:10:00,40.08,40.12,39.96,39.98,511100.0,33.9147,33.9486,33.8132,33.8301,511100.0
2014-04-10 13:20:00,39.98,39.98,39.85,39.88,442900.0,33.8301,33.8301,33.7201,33.7455,442900.0
2014-04-10 13:30:00,39.88,39.89,39.84,39.84,339600.0,33.7455,33.7539,33.7116,33.7116,339600.0
2014-04-10 13:40:00,39.84,39.87,39.81,39.84,551300.0,33.7116,33.737,33.6862,33.7116,551300.0
2014-04-10 13:50:00,39.84,39.93,39.82,39.92,806400.0,33.7116,33.7878,33.6947,33.7793,806400.0
2014-04-10 14:00:00,39.91,39.92,39.8,39.81,395300.0,33.7709,33.7793,33.6778,33.6862,395300.0
2014-04-10 14:10:00,39.82,39.83,39.75,39.76,608600.0,33.6947,33.7032,33.6355,33.6439,608600.0
2014-04-10 14:20:00,39.76,39.78,39.67,39.68,334600.0,33.6439,33.6609,33.5678,33.5762,334600.0
2014-04-10 14:30:00,39.68,39.74,39.64,39.74,348100.0,33.5762,33.627,33.5424,33.627,348100.0
2014-04-10 14:40:00,39.74,39.76,39.63,39.65,598100.0,33.627,33.6439,33.5339,33.5509,598100.0
2014-04-10 14:50:00,39.66,39.71,39.64,39.67,530900.0,33.5593,33.6016,33.5424,33.5678,530900.0
2014-04-10 15:00:00,39.67,39.69,39.48,39.52,1205700.0,33.5678,33.5847,33.407,33.4409,1205700.0
2014-04-10 15:10:00,39.53,39.72,39.51,39.7,637100.0,33.4493,33.6101,33.4324,33.5932,637100.0
2014-04-10 15:20:00,39.7,39.73,39.62,39.7,824800.0,33.5932,33.6185,33.5255,33.5932,824800.0
2014-04-10 15:30:00,39.7,39.92,39.67,39.91,1304500.0,33.5932,33.7793,33.5678,33.7709,1304500.0
2014-04-10 15:40:00,39.91,40.04,39.87,40.0,2038000.0,33.7709,33.8809,33.737,33.847,2038000.0
2014-04-10 15:50:00,39.99,40.0,39.79,39.79,2362600.0,33.8386,33.847,33.6693,33.6693,2362600.0
2014-04-11 09:30:00,39.51,39.76,39.45,39.75,650500.0,33.4324,33.6439,33.3816,33.6355,650500.0
2014-04-11 09:40:00,39.75,39.8,39.63,39.72,612200.0,33.6355,33.6778,33.5339,33.6101,612200.0
2014-04-11 09:50:00,39.72,39.81,39.59,39.65,450900.0,33.6101,33.6862,33.5001,33.5509,450900.0
2014-04-11 10:00:00,39.64,39.68,39.52,39.59,314500.0,33.5424,33.5762,33.4409,33.5001,314500.0
2014-04-11 10:10:00,39.59,39.65,39.32,39.43,1089200.0,33.5001,33.5509,33.2716,33.3647,1089200.0
2014-04-11 10:20:00,39.43,39.81,39.43,39.72,617000.0,33.3647,33.6862,33.3647,33.6101,617000.0
2014-04-11 10:30:00,39.72,39.85,39.68,39.77,596100.0,33.6101,33.7201,33.5762,33.6524,596100.0
2014-04-11 10:40:00,39.76,39.85,39.7,39.71,482800.0,33.6439,33.7201,33.5932,33.6016,482800.0
2014-04-11 10:50:00,39.7,39.88,39.67,39.72,378700.0,33.5932,33.7455,33.5678,33.6101,378700.0
2014-04-11 11:00:00,39.71,39.72,39.58,39.58,262900.0,33.6016,33.6101,33.4916,33.4916,262900.0
2014-04-11 11:10:00,39.59,39.83,39.58,39.83,837000.0,33.5001,33.7032,33.4916,33.7032,837000.0
2014-04-11 11:20:00,39.83,39.83,39.65,39.7,439000.0,33.7032,33.7032,33.5509,33.5932,439000.0
2014-04-11 11:30:00,39.7,39.76,39.61,39.67,291400.0,33.5932,33.6439,33.517,33.5678,291400.0
2014-04-11 11:40:00,39.68,39.7,39.59,39.64,222000.0,33.5762,33.5932,33.5001,33.5424,222000.0
2014-04-11 11:50:00,39.63,39.65,39.54,39.58,240400.0,33.5339,33.5509,33.4578,33.4916,240400.0
2014-04-11 12:00:00,39.58,39.64,39.55,39.56,193100.0,33.4916,33.5424,33.4662,33.4747,193100.0
2014-04-11 12:10:00,39.56,39.58,39.46,39.49,180800.0,33.4747,33.4916,33.3901,33.4155,180800.0
2014-04-11 12:20:00,39.48,39.48,39.4,39.41,272400.0,33.407,33.407,33.3393,33.3478,272400.0
2014-04-11 12:30:00,39.41,39.5,39.4,39.48,232600.0,33.3478,33.4239,33.3393,33.407,232600.0
2014-04-11 12:40:00,39.47,39.55,39.47,39.52,225300.0,33.3985,33.4662,33.3985,33.4409,225300.0
2014-04-11 12:50:00,39.53,39.54,39.4,39.45,205100.0,33.4493,33.4578,33.3393,33.3816,205100.0
2014-04-11 13:00:00,39.46,39.48,39.27,39.29,441800.0,33.3901,33.407,33.2293,33.2462,441800.0
2014-04-11 13:10:00,39.29,39.36,39.26,39.28,221100.0,33.2462,33.3055,33.2208,33.2378,221100.0
2014-04-11 13:20:00,39.29,39.3,39.1,39.11,705900.0,33.2462,33.2547,33.0855,33.0939,705900.0
2014-04-11 13:30:00,39.11,39.27,39.06,39.26,627300.0,33.0939,33.2293,33.0516,33.2208,627300.0
2014-04-11 13:40:00,39.26,39.4,39.26,39.36,132600.0,33.2208,33.3393,33.2208,33.3055,132600.0
2014-04-11 13:50:00,39.36,39.37,39.23,39.23,183600.0,33.3055,33.3139,33.1955,33.1955,183600.0
2014-04-11 14:00:00,39.23,39.31,39.22,39.23,376800.0,33.1955,33.2632,33.187,33.1955,376800.0
2014-04-11 14:10:00,39.22,39.25,39.14,39.18,227700.0,33.187,33.2124,33.1193,33.1532,227700.0
2014-04-11 14:20:00,39.18,39.23,39.14,39.17,256500.0,33.1532,33.1955,33.1193,33.1447,256500.0
2014-04-11 14:30:00,39.16,39.17,39.09,39.1,178700.0,33.1362,33.1447,33.077,33.0855,178700.0
2014-04-11 14:40:00,39.1,39.13,38.97,39.02,414500.0,33.0855,33.1108,32.9755,33.0178,414500.0
2014-04-11 14:50:00,39.01,39.16,38.99,39.13,315200.0,33.0093,33.1362,32.9924,33.1108,315200.0
2014-04-11 15:00:00,39.12,39.17,39.07,39.17,192200.0,33.1024,33.1447,33.0601,33.1447,192200.0
2014-04-11 15:10:00,39.17,39.2,39.14,39.18,234200.0,33.1447,33.1701,33.1193,33.1532,234200.0
2014-04-11 15:20:00,39.19,39.23,39.13,39.14,479400.0,33.1616,33.1955,33.1108,33.1193,479400.0
2014-04-11 15:30:00,39.13,39.15,39.08,39.13,444100.0,33.1108,33.1278,33.0685,33.1108,444100.0
2014-04-11 15:40:00,39.13,39.19,39.05,39.09,663800.0,33.1108,33.1616,33.0432,33.077,663800.0
2014-04-11 15:50:00,39.09,39.09,38.97,38.99,1703800.0,33.077,33.077,32.9755,32.9924,1703800.0
2014-04-14 09:30:00,39.08,39.45,39.08,39.23,618500.0,33.0685,33.3816,33.0685,33.1955,618500.0
2014-04-14 09:40:00,39.22,39.27,39.14,39.24,377100.0,33.187,33.2293,33.1193,33.2039,377100.0
2014-04-14 09:50:00,39.25,39.44,39.24,39.32,435700.0,33.2124,33.3732,33.2039,33.2716,435700.0
2014-04-14 10:00:00,39.32,39.5,39.27,39.44,301000.0,33.2716,33.4239,33.2293,33.3732,301000.0
2014-04-14 10:10:00,39.44,39.59,39.38,39.53,430100.0,33.3732,33.5001,33.3224,33.4493,430100.0
2014-04-14 10:20:00,39.52,39.63,39.45,39.6,439800.0,33.4409,33.5339,33.3816,33.5085,439800.0
2014-04-14 10:30:00,39.6,39.67,39.55,39.64,367200.0,33.5085,33.5678,33.4662,33.5424,367200.0
2014-04-14 10:40:00,39.65,39.75,39.62,39.69,358600.0,33.5509,33.6355,33.5255,33.5847,358600.0
2014-04-14 10:50:00,39.69,39.71,39.6,39.63,397800.0,33.5847,33.6016,33.5085,33.5339,397800.0
2014-04-14 11:00:00,39.62,39.69,39.61,39.61,286700.0,33.5255,33.5847,33.517,33.517,286700.0
2014-04-14 11:10:00,39.61,39.65,39.54,39.65,254900.0,33.517,33.5509,33.4578,33.5509,254900.0
2014-04-14 11:20:00,39.64,39.64,39.49,39.49,209200.0,33.5424,33.5424,33.4155,33.4155,209200.0
2014-04-14 11:30:00,39.5,39.59,39.45,39.59,338600.0,33.4239,33.5001,33.3816,33.5001,338600.0
2014-04-14 11:40:00,39.59,39.59,39.49,39.55,236500.0,33.5001,33.5001,33.4155,33.4662,236500.0
2014-04-14 11:50:00,39.56,39.59,39.47,39.47,570700.0,33.4747,33.5001,33.3985,33.3985,570700.0
2014-04-14 12:00:00,39.47,39.53,39.42,39.52,544800.0,33.3985,33.4493,33.3562,33.4409,544800.0
2014-04-14 12:10:00,39.52,39.6,39.51,39.58,124000.0,33.4409,33.5085,33.4324,33.4916,124000.0
2014-04-14 12:20:00,39.57,39.61,39.53,39.58,167600.0,33.4832,33.517,33.4493,33.4916,167600.0
2014-04-14 12:30:00,39.58,39.63,39.54,39.6,152000.0,33.4916,33.5339,33.4578,33.5085,152000.0
2014-04-14 12:40:00,39.6,39.61,39.5,39.51,116000.0,33.5085,33.517,33.4239,33.4324,116000.0
2014-04-14 12:50:00,39.52,39.58,39.48,39.56,228300.0,33.4409,33.4916,33.407,33.4747,228300.0
2014-04-14 13:00:00,39.55,39.55,39.5,39.51,93600.0,33.4662,33.4662,33.4239,33.4324,93600.0
2014-04-14 13:10:00,39.5,39.51,39.43,39.46,188300.0,33.4239,33.4324,33.3647,33.3901,188300.0
2014-04-14 13:20:00,39.46,39.47,39.37,39.39,303300.0,33.3901,33.3985,33.3139,33.3309,303300.0
2014-04-14 13:30:00,39.4,39.47,39.38,39.46,160800.0,33.3393,33.3985,33.3224,33.3901,160800.0
2014-04-14 13:40:00,39.46,39.48,39.35,39.4,212700.0,33.3901,33.407,33.297,33.3393,212700.0
2014-04-14 13:50:00,39.4,39.44,39.36,39.38,226500.0,33.3393,33.3732,33.3055,33.3224,226500.0
2014-04-14 14:00:00,39.38,39.42,39.32,39.41,199300.0,33.3224,33.3562,33.2716,33.3478,199300.0
2014-04-14 14:10:00,39.41,39.41,39.32,39.33,159800.0,33.3478,33.3478,33.2716,33.2801,159800.0
2014-04-14 14:20:00,39.34,39.37,39.28,39.32,232600.0,33.2885,33.3139,33.2378,33.2716,232600.0
2014-04-14 14:30:00,39.31,39.35,39.26,39.34,227900.0,33.2632,33.297,33.2208,33.2885,227900.0
2014-04-14 14:40:00,39.34,39.4,39.3,39.39,272500.0,33.2885,33.3393,33.2547,33.3309,272500.0
2014-04-14 14:50:00,39.38,39.43,39.36,39.37,264900.0,33.3224,33.3647,33.3055,33.3139,264900.0
2014-04-14 15:00:00,39.37,39.39,39.31,39.33,528900.0,33.3139,33.3309,33.2632,33.2801,528900.0
2014-04-14 15:10:00,39.3,39.32,39.24,39.29,488600.0,33.2547,33.2716,33.2039,33.2462,488600.0
2014-04-14 15:20:00,39.29,39.33,39.25,39.3,365100.0,33.2462,33.2801,33.2124,33.2547,365100.0
2014-04-14 15:30:00,39.31,39.45,39.3,39.44,398500.0,33.2632,33.3816,33.2547,33.3732,398500.0
2014-04-14 15:40:00,39.44,39.51,39.4,39.45,547200.0,33.3732,33.4324,33.3393,33.3816,547200.0
2014-04-14 15:50:00,39.45,39.63,39.44,39.58,1941200.0,33.3816,33.5339,33.3732,33.4916,1941200.0
2014-04-15 09:30:00,39.7,39.7,39.49,39.58,526300.0,33.5932,33.5932,33.4155,33.4916,526300.0
2014-04-15 09:40:00,39.59,39.76,39.59,39.75,267800.0,33.5001,33.6439,33.5001,33.6355,267800.0
2014-04-15 09:50:00,39.76,39.79,39.52,39.53,291100.0,33.6439,33.6693,33.4409,33.4493,291100.0
2014-04-15 10:00:00,39.54,39.57,39.46,39.53,387200.0,33.4578,33.4832,33.3901,33.4493,387200.0
2014-04-15 10:10:00,39.53,39.55,39.32,39.34,218700.0,33.4493,33.4662,33.2716,33.2885,218700.0
2014-04-15 10:20:00,39.35,39.42,39.25,39.29,368900.0,33.297,33.3562,33.2124,33.2462,368900.0
2014-04-15 10:30:00,39.29,39.49,39.24,39.48,319900.0,33.2462,33.4155,33.2039,33.407,319900.0
2014-04-15 10:40:00,39.49,39.55,39.46,39.49,250800.0,33.4155,33.4662,33.3901,33.4155,250800.0
2014-04-15 10:50:00,39.49,39.55,39.34,39.4,233700.0,33.4155,33.4662,33.2885,33.3393,233700.0
2014-04-15 11:00:00,39.39,39.48,39.25,39.44,353600.0,33.3309,33.407,33.2124,33.3732,353600.0
2014-04-15 11:10:00,39.43,39.5,39.38,39.48,245800.0,33.3647,33.4239,33.3224,33.407,245800.0
2014-04-15 11:20:00,39.48,39.54,39.39,39.42,240200.0,33.407,33.4578,33.3309,33.3562,240200.0
2014-04-15 11:30:00,39.43,39.6,39.42,39.55,269600.0,33.3647,33.5085,33.3562,33.4662,269600.0
2014-04-15 11:40:00,39.54,39.54,39.37,39.41,235300.0,33.4578,33.4578,33.3139,33.3478,235300.0
2014-04-15 11:50:00,39.4,39.44,39.33,39.37,203100.0,33.3393,33.3732,33.2801,33.3139,203100.0
2014-04-15 12:00:00,39.37,39.4,39.29,39.4,187900.0,33.3139,33.3393,33.2462,33.3393,187900.0
2014-04-15 12:10:00,39.4,39.47,39.38,39.41,128500.0,33.3393,33.3985,33.3224,33.3478,128500.0
2014-04-15 12:20:00,39.41,39.42,39.3,39.39,148600.0,33.3478,33.3562,33.2547,33.3309,148600.0
2014-04-15 12:30:00,39.38,39.4,39.32,39.36,183300.0,33.3224,33.3393,33.2716,33.3055,183300.0
2014-04-15 12:40:00,39.35,39.42,39.31,39.33,188600.0,33.297,33.3562,33.2632,33.2801,188600.0
2014-04-15 12:50:00,39.33,39.38,39.27,39.31,179000.0,33.2801,33.3224,33.2293,33.2632,179000.0
2014-04-15 13:00:00,39.31,39.4,39.26,39.38,180600.0,33.2632,33.3393,33.2208,33.3224,180600.0
2014-04-15 13:10:00,39.38,39.47,39.32,39.41,191400.0,33.3224,33.3985,33.2716,33.3478,191400.0
2014-04-15 13:20:00,39.41,39.47,39.34,39.47,180900.0,33.3478,33.3985,33.2885,33.3985,180900.0
2014-04-15 13:30:00,39.47,39.59,39.44,39.52,202400.0,33.3985,33.5001,33.3732,33.4409,202400.0
2014-04-15 13:40:00,39.52,39.57,39.49,39.53,329400.0,33.4409,33.4832,33.4155,33.4493,329400.0
2014-04-15 13:50:00,39.52,39.6,39.46,39.58,209000.0,33.4409,33.5085,33.3901,33.4916,209000.0
2014-04-15 14:00:00,39.58,39.73,39.58,39.68,159900.0,33.4916,33.6185,33.4916,33.5762,159900.0
2014-04-15 14:10:00,39.67,39.74,39.64,39.66,208100.0,33.5678,33.627,33.5424,33.5593,208100.0
2014-04-15 14:20:00,39.66,39.7,39.62,39.67,132600.0,33.5593,33.5932,33.5255,33.5678,132600.0
2014-04-15 14:30:00,39.66,39.82,39.65,39.81,221100.0,33.5593,33.6947,33.5509,33.6862,221100.0
2014-04-15 14:40:00,39.82,39.89,39.8,39.84,224100.0,33.6947,33.7539,33.6778,33.7116,224100.0
2014-04-15 14:50:00,39.83,39.92,39.82,39.83,246300.0,33.7032,33.7793,33.6947,33.7032,246300.0
2014-04-15 15:00:00,39.84,39.88,39.75,39.79,237400.0,33.7116,33.7455,33.6355,33.6693,237400.0
2014-04-15 15:10:00,39.79,39.97,39.77,39.97,291500.0,33.6693,33.8216,33.6524,33.8216,291500.0
2014-04-15 15:20:00,39.97,39.98,39.84,39.87,443500.0,33.8216,33.8301,33.7116,33.737,443500.0
2014-04-15 15:30:00,39.87,39.87,39.79,39.81,548200.0,33.737,33.737,33.6693,33.6862,548200.0
2014-04-15 15:40:00,39.81,39.82,39.72,39.77,899200.0,33.6862,33.6947,33.6101,33.6524,899200.0
2014-04-15 15:50:00,39.77,39.79,39.62,39.71,2507800.0,33.6524,33.6693,33.5255,33.6016,2507800.0
2014-04-16 09:30:00,39.9,40.13,39.77,39.82,777400.0,33.7624,33.957,33.6524,33.6947,777400.0
2014-04-16 09:40:00,39.83,40.0,39.67,39.68,406900.0,33.7032,33.847,33.5678,33.5762,406900.0
2014-04-16 09:50:00,39.68,39.75,39.59,39.6,461300.0,33.5762,33.6355,33.5001,33.5085,461300.0
2014-04-16 10:00:00,39.59,39.66,39.52,39.55,407600.0,33.5001,33.5593,33.4409,33.4662,407600.0
2014-04-16 10:10:00,39.55,39.64,39.51,39.54,379600.0,33.4662,33.5424,33.4324,33.4578,379600.0
2014-04-16 10:20:00,39.53,39.74,39.53,39.67,322900.0,33.4493,33.627,33.4493,33.5678,322900.0
2014-04-16 10:30:00,39.68,39.75,39.68,39.71,359800.0,33.5762,33.6355,33.5762,33.6016,359800.0
2014-04-16 10:40:00,39.72,39.72,39.51,39.65,269600.0,33.6101,33.6101,33.4324,33.5509,269600.0
2014-04-16 10:50:00,39.65,39.75,39.62,39.63,238500.0,33.5509,33.6355,33.5255,33.5339,238500.0
2014-04-16 11:00:00,39.62,39.73,39.59,39.71,158900.0,33.5255,33.6185,33.5001,33.6016,158900.0
2014-04-16 11:10:00,39.7,39.81,39.67,39.74,235100.0,33.5932,33.6862,33.5678,33.627,235100.0
2014-04-16 11:20:00,39.75,39.79,39.71,39.78,139200.0,33.6355,33.6693,33.6016,33.6609,139200.0
2014-04-16 11:30:00,39.79,39.8,39.74,39.76,238100.0,33.6693,33.6778,33.627,33.6439,238100.0
2014-04-16 11:40:00,39.77,39.87,39.73,39.86,174400.0,33.6524,33.737,33.6185,33.7286,174400.0
2014-04-16 11:50:00,39.86,39.95,39.84,39.88,183000.0,33.7286,33.8047,33.7116,33.7455,183000.0
2014-04-16 12:00:00,39.89,40.0,39.88,39.98,197200.0,33.7539,33.847,33.7455,33.8301,197200.0
2014-04-16 12:10:00,39.98,40.02,39.93,39.97,289400.0,33.8301,33.8639,33.7878,33.8216,289400.0
2014-04-16 12:20:00,39.97,40.03,39.96,39.97,158800.0,33.8216,33.8724,33.8132,33.8216,158800.0
2014-04-16 12:30:00,39.97,39.99,39.88,39.91,185900.0,33.8216,33.8386,33.7455,33.7709,185900.0
2014-04-16 12:40:00,39.91,39.94,39.85,39.88,159600.0,33.7709,33.7962,33.7201,33.7455,159600.0
2014-04-16 12:50:00,39.87,39.92,39.82,39.84,154500.0,33.737,33.7793,33.6947,33.7116,154500.0
2014-04-16 13:00:00,39.83,39.86,39.75,39.82,170000.0,33.7032,33.7286,33.6355,33.6947,170000.0
2014-04-16 13:10:00,39.82,39.91,39.79,39.89,322300.0,33.6947,33.7709,33.6693,33.7539,322300.0
2014-04-16 13:20:00,39.9,39.95,39.88,39.91,194200.0,33.7624,33.8047,33.7455,33.7709,194200.0
2014-04-16 13:30:00,39.91,39.91,39.82,39.86,159900.0,33.7709,33.7709,33.6947,33.7286,159900.0
2014-04-16 13:40:00,39.86,39.88,39.81,39.82,129600.0,33.7286,33.7455,33.6862,33.6947,129600.0
2014-04-16 13:50:00,39.82,39.84,39.76,39.84,129000.0,33.6947,33.7116,33.6439,33.7116,129000.0
2014-04-16 14:00:00,39.85,39.86,39.78,39.83,171400.0,33.7201,33.7286,33.6609,33.7032,171400.0
2014-04-16 14:10:00,39.83,39.85,39.7,39.75,199500.0,33.7032,33.7201,33.5932,33.6355,199500.0
2014-04-16 14:20:00,39.75,39.79,39.7,39.75,155200.0,33.6355,33.6693,33.5932,33.6355,155200.0
2014-04-16 14:30:00,39.75,39.84,39.74,39.83,161500.0,33.6355,33.7116,33.627,33.7032,161500.0
2014-04-16 14:40:00,39.84,39.9,39.79,39.88,166400.0,33.7116,33.7624,33.6693,33.7455,166400.0
2014-04-16 14:50:00,39.89,39.95,39.88,39.93,243100.0,33.7539,33.8047,33.7455,33.7878,243100.0
2014-04-16 15:00:00,39.93,39.94,39.89,39.93,302900.0,33.7878,33.7962,33.7539,33.7878,302900.0
2014-04-16 15:10:00,39.93,39.98,39.93,39.96,248400.0,33.7878,33.8301,33.7878,33.8132,248400.0
2014-04-16 15:20:00,39.96,40.04,39.94,40.03,280400.0,33.8132,33.8809,33.7962,33.8724,280400.0
2014-04-16 15:30:00,40.03,40.1,40.0,40.09,425700.0,33.8724,33.9316,33.847,33.9232,425700.0
2014-04-16 15:40:00,40.09,40.15,40.09,40.11,519300.0,33.9232,33.9739,33.9232,33.9401,519300.0
2014-04-16 15:50:00,40.1,40.14,40.08,40.11,1029200.0,33.9316,33.9655,33.9147,33.9401,1029200.0
2014-04-17 09:30:00,39.96,40.1,39.61,39.78,1368400.0,33.8132,33.9316,33.517,33.6609,1368400.0
2014-04-17 09:40:00,39.81,39.86,39.39,39.46,597200.0,33.6862,33.7286,33.3309,33.3901,597200.0
2014-04-17 09:50:00,39.46,39.63,39.4,39.6,424200.0,33.3901,33.5339,33.3393,33.5085,424200.0
2014-04-17 10:00:00,39.61,39.71,39.54,39.64,394700.0,33.517,33.6016,33.4578,33.5424,394700.0
2014-04-17 10:10:00,39.65,39.79,39.65,39.68,468100.0,33.5509,33.6693,33.5509,33.5762,468100.0
2014-04-17 10:20:00,39.68,39.81,39.66,39.8,429100.0,33.5762,33.6862,33.5593,33.6778,429100.0
2014-04-17 10:30:00,39.81,39.83,39.65,39.72,483500.0,33.6862,33.7032,33.5509,33.6101,483500.0
2014-04-17 10:40:00,39.72,39.74,39.59,39.69,423500.0,33.6101,33.627,33.5001,33.5847,423500.0
2014-04-17 10:50:00,39.68,39.79,39.68,39.78,161000.0,33.5762,33.6693,33.5762,33.6609,161000.0
2014-04-17 11:00:00,39.79,39.83,39.74,39.78,222100.0,33.6693,33.7032,33.627,33.6609,222100.0
2014-04-17 11:10:00,39.79,39.79,39.69,39.75,192700.0,33.6693,33.6693,33.5847,33.6355,192700.0
2014-04-17 11:20:00,39.75,39.9,39.74,39.89,133100.0,33.6355,33.7624,33.627,33.7539,133100.0
2014-04-17 11:30:00,39.89,39.91,39.84,39.85,155600.0,33.7539,33.7709,33.7116,33.7201,155600.0
2014-04-17 11:40:00,39.85,39.92,39.84,39.86,111600.0,33.7201,33.7793,33.7116,33.7286,111600.0
2014-04-17 11:50:00,39.85,39.91,39.84,39.91,100700.0,33.7201,33.7709,33.7116,33.7709,100700.0
2014-04-17 12:00:00,39.91,40.0,39.89,39.99,163200.0,33.7709,33.847,33.7539,33.8386,163200.0
2014-04-17 12:10:00,40.0,40.0,39.93,39.95,151300.0,33.847,33.847,33.7878,33.8047,151300.0
2014-04-17 12:20:00,39.94,39.95,39.9,39.94,179700.0,33.7962,33.8047,33.7624,33.7962,179700.0
2014-04-17 12:30:00,39.94,40.0,39.92,39.98,146500.0,33.7962,33.847,33.7793,33.8301,146500.0
2014-04-17 12:40:00,39.99,40.0,39.97,39.99,172400.0,33.8386,33.847,33.8216,33.8386,172400.0
2014-04-17 12:50:00,39.99,40.0,39.97,40.0,121500.0,33.8386,33.847,33.8216,33.847,121500.0
2014-04-17 13:00:00,40.0,40.09,39.99,40.09,148100.0,33.847,33.9232,33.8386,33.9232,148100.0
2014-04-17 13:10:00,40.09,40.14,40.08,40.09,189000.0,33.9232,33.9655,33.9147,33.9232,189000.0
2014-04-17 13:20:00,40.09,40.14,40.07,40.14,125800.0,33.9232,33.9655,33.9062,33.9655,125800.0
2014-04-17 13:30:00,40.14,40.15,40.12,40.12,116900.0,33.9655,33.9739,33.9486,33.9486,116900.0
2014-04-17 13:40:00,40.12,40.18,40.12,40.13,160600.0,33.9486,33.9993,33.9486,33.957,160600.0
2014-04-17 13:50:00,40.14,40.16,40.12,40.12,154900.0,33.9655,33.9824,33.9486,33.9486,154900.0
2014-04-17 14:00:00,40.13,40.13,40.04,40.05,128000.0,33.957,33.957,33.8809,33.8893,128000.0
2014-04-17 14:10:00,40.05,40.09,40.04,40.08,148400.0,33.8893,33.9232,33.8809,33.9147,148400.0
2014-04-17 14:20:00,40.07,40.12,40.07,40.11,140100.0,33.9062,33.9486,33.9062,33.9401,140100.0
2014-04-17 14:30:00,40.1,40.13,40.09,40.12,168500.0,33.9316,33.957,33.9232,33.9486,168500.0
2014-04-17 14:40:00,40.12,40.13,40.08,40.08,166200.0,33.9486,33.957,33.9147,33.9147,166200.0
2014-04-17 14:50:00,40.08,40.09,40.05,40.07,275400.0,33.9147,33.9232,33.8893,33.9062,275400.0
2014-04-17 15:00:00,40.08,40.13,40.07,40.13,192300.0,33.9147,33.957,33.9062,33.957,192300.0
2014-04-17 15:10:00,40.13,40.17,40.12,40.15,292000.0,33.957,33.9909,33.9486,33.9739,292000.0
2014-04-17 15:20:00,40.15,40.18,40.14,40.16,257900.0,33.9739,33.9993,33.9655,33.9824,257900.0
2014-04-17 15:30:00,40.16,40.16,40.08,40.12,445200.0,33.9824,33.9824,33.9147,33.9486,445200.0
2014-04-17 15:40:00,40.12,40.12,40.04,40.07,529200.0,33.9486,33.9486,33.8809,33.9062,529200.0
2014-04-17 15:50:00,40.08,40.11,40.04,40.05,1333400.0,33.9147,33.9401,33.8809,33.8893,1333400.0
2014-04-21 09:30:00,40.24,40.27,40.1,40.21,403300.0,34.0501,34.0755,33.9316,34.0247,403300.0
2014-04-21 09:40:00,40.22,40.39,40.19,40.35,226200.0,34.0332,34.177,34.0078,34.1432,226200.0
2014-04-21 09:50:00,40.35,40.39,40.25,40.25,280200.0,34.1432,34.177,34.0586,34.0586,280200.0
2014-04-21 10:00:00,40.25,40.38,40.2,40.24,293400.0,34.0586,34.1686,34.0163,34.0501,293400.0
2014-04-21 10:10:00,40.25,40.26,40.16,40.2,229900.0,34.0586,34.067,33.9824,34.0163,229900.0
2014-04-21 10:20:00,40.19,40.22,40.11,40.16,229200.0,34.0078,34.0332,33.9401,33.9824,229200.0
2014-04-21 10:30:00,40.16,40.16,40.06,40.09,273200.0,33.9824,33.9824,33.8978,33.9232,273200.0
2014-04-21 10:40:00,40.09,40.17,40.06,40.16,131500.0,33.9232,33.9909,33.8978,33.9824,131500.0
2014-04-21 10:50:00,40.17,40.2,40.12,40.14,116600.0,33.9909,34.0163,33.9486,33.9655,116600.0
2014-04-21 11:00:00,40.15,40.23,40.15,40.21,157800.0,33.9739,34.0416,33.9739,34.0247,157800.0
2014-04-21 11:10:00,40.22,40.28,40.2,40.27,122100.0,34.0332,34.0839,34.0163,34.0755,122100.0
2014-04-21 11:20:00,40.26,40.27,40.22,40.22,98200.0,34.067,34.0755,34.0332,34.0332,98200.0
2014-04-21 11:30:00,40.22,40.29,40.2,40.23,147500.0,34.0332,34.0924,34.0163,34.0416,147500.0
2014-04-21 11:40:00,40.23,40.31,40.21,40.27,108900.0,34.0416,34.1093,34.0247,34.0755,108900.0
2014-04-21 11:50:00,40.27,40.36,40.26,40.36,127800.0,34.0755,34.1516,34.067,34.1516,127800.0
2014-04-21 12:00:00,40.36,40.44,40.35,40.42,338400.0,34.1516,34.2193,34.1432,34.2024,338400.0
2014-04-21 12:10:00,40.41,40.41,40.32,40.33,136600.0,34.1939,34.1939,34.1178,34.1263,136600.0
2014-04-21 12:20:00,40.34,40.38,40.3,40.33,121500.0,34.1347,34.1686,34.1009,34.1263,121500.0
2014-04-21 12:30:00,40.32,40.33,40.2,40.21,137200.0,34.1178,34.1263,34.0163,34.0247,137200.0
2014-04-21 12:40:00,40.21,40.3,40.21,40.27,96800.0,34.0247,34.1009,34.0247,34.0755,96800.0
2014-04-21 12:50:00,40.27,40.3,40.24,40.27,95600.0,34.0755,34.1009,34.0501,34.0755,95600.0
2014-04-21 13:00:00,40.27,40.3,40.22,40.23,110900.0,34.0755,34.1009,34.0332,34.0416,110900.0
2014-04-21 13:10:00,40.23,40.27,40.22,40.24,53600.0,34.0416,34.0755,34.0332,34.0501,53600.0
2014-04-21 13:20:00,40.24,40.25,40.22,40.23,62600.0,34.0501,34.0586,34.0332,34.0416,62600.0
2014-04-21 13:30:00,40.23,40.25,40.19,40.22,99200.0,34.0416,34.0586,34.0078,34.0332,99200.0
2014-04-21 13:40:00,40.22,40.22,40.16,40.2,123700.0,34.0332,34.0332,33.9824,34.0163,123700.0
2014-04-21 13:50:00,40.2,40.23,40.17,40.2,96000.0,34.0163,34.0416,33.9909,34.0163,96000.0
2014-04-21 14:00:00,40.2,40.22,40.17,40.17,94300.0,34.0163,34.0332,33.9909,33.9909,94300.0
2014-04-21 14:10:00,40.18,40.22,40.18,40.22,74400.0,33.9993,34.0332,33.9993,34.0332,74400.0
2014-04-21 14:20:00,40.21,40.23,40.17,40.19,92200.0,34.0247,34.0416,33.9909,34.0078,92200.0
2014-04-21 14:30:00,40.19,40.21,40.17,40.21,115300.0,34.0078,34.0247,33.9909,34.0247,115300.0
2014-04-21 14:40:00,40.21,40.26,40.19,40.25,275500.0,34.0247,34.067,34.0078,34.0586,275500.0
2014-04-21 14:50:00,40.25,40.26,40.22,40.22,146400.0,34.0586,34.067,34.0332,34.0332,146400.0
2014-04-21 15:00:00,40.22,40.24,40.18,40.18,106600.0,34.0332,34.0501,33.9993,33.9993,106600.0
2014-04-21 15:10:00,40.18,40.24,40.17,40.19,168500.0,33.9993,34.0501,33.9909,34.0078,168500.0
2014-04-21 15:20:00,40.18,40.23,40.18,40.22,222800.0,33.9993,34.0416,33.9993,34.0332,222800.0
2014-04-21 15:30:00,40.22,40.25,40.19,40.25,279100.0,34.0332,34.0586,34.0078,34.0586,279100.0
2014-04-21 15:40:00,40.24,40.25,40.21,40.24,303500.0,34.0501,34.0586,34.0247,34.0501,303500.0
2014-04-21 15:50:00,40.24,40.25,40.23,40.23,533500.0,34.0501,34.0586,34.0416,34.0416,533500.0
2014-04-22 09:30:00,40.27,40.42,40.14,40.36,465600.0,34.0755,34.2024,33.9655,34.1516,465600.0
2014-04-22 09:40:00,40.37,40.4,40.22,40.24,510000.0,34.1601,34.1855,34.0332,34.0501,510000.0
2014-04-22 09:50:00,40.24,40.4,40.23,40.38,425500.0,34.0501,34.1855,34.0416,34.1686,425500.0
2014-04-22 10:00:00,40.38,40.5,40.37,40.45,353400.0,34.1686,34.2701,34.1601,34.2278,353400.0
2014-04-22 10:10:00,40.45,40.53,40.39,40.39,398800.0,34.2278,34.2955,34.177,34.177,398800.0
2014-04-22 10:20:00,40.4,40.43,40.28,40.32,236000.0,34.1855,34.2109,34.0839,34.1178,236000.0
2014-04-22 10:30:00,40.33,40.39,40.26,40.32,240900.0,34.1263,34.177,34.067,34.1178,240900.0
2014-04-22 10:40:00,40.32,40.41,40.28,40.38,139700.0,34.1178,34.1939,34.0839,34.1686,139700.0
2014-04-22 10:50:00,40.38,40.48,40.37,40.46,225600.0,34.1686,34.2532,34.1601,34.2363,225600.0
2014-04-22 11:00:00,40.46,40.5,40.43,40.44,225900.0,34.2363,34.2701,34.2109,34.2193,225900.0
2014-04-22 11:10:00,40.44,40.5,40.42,40.47,159700.0,34.2193,34.2701,34.2024,34.2447,159700.0
2014-04-22 11:20:00,40.47,40.49,40.45,40.49,192300.0,34.2447,34.2616,34.2278,34.2616,192300.0
2014-04-22 11:30:00,40.48,40.54,40.48,40.52,333400.0,34.2532,34.304,34.2532,34.287,333400.0
2014-04-22 11:40:00,40.53,40.53,40.42,40.45,180000.0,34.2955,34.2955,34.2024,34.2278,180000.0
2014-04-22 11:50:00,40.45,40.48,40.43,40.47,175400.0,34.2278,34.2532,34.2109,34.2447,175400.0
2014-04-22 12:00:00,40.47,40.55,40.47,40.54,149200.0,34.2447,34.3124,34.2447,34.304,149200.0
2014-04-22 12:10:00,40.55,40.59,40.53,40.59,128000.0,34.3124,34.3463,34.2955,34.3463,128000.0
2014-04-22 12:20:00,40.59,40.62,40.57,40.6,151100.0,34.3463,34.3716,34.3293,34.3547,151100.0
2014-04-22 12:30:00,40.61,40.62,40.47,40.48,224100.0,34.3632,34.3716,34.2447,34.2532,224100.0
2014-04-22 12:40:00,40.47,40.5,40.45,40.47,215100.0,34.2447,34.2701,34.2278,34.2447,215100.0
2014-04-22 12:50:00,40.47,40.47,40.45,40.46,85000.0,34.2447,34.2447,34.2278,34.2363,85000.0
2014-04-22 13:00:00,40.47,40.47,40.4,40.41,159700.0,34.2447,34.2447,34.1855,34.1939,159700.0
2014-04-22 13:10:00,40.42,40.44,40.4,40.43,147700.0,34.2024,34.2193,34.1855,34.2109,147700.0
2014-04-22 13:20:00,40.43,40.47,40.42,40.46,172900.0,34.2109,34.2447,34.2024,34.2363,172900.0
2014-04-22 13:30:00,40.46,40.53,40.46,40.52,160900.0,34.2363,34.2955,34.2363,34.287,160900.0
2014-04-22 13:40:00,40.51,40.53,40.44,40.52,191500.0,34.2786,34.2955,34.2193,34.287,191500.0
2014-04-22 13:50:00,40.53,40.55,40.51,40.52,221400.0,34.2955,34.3124,34.2786,34.287,221400.0
2014-04-22 14:00:00,40.53,40.56,40.5,40.5,189400.0,34.2955,34.3209,34.2701,34.2701,189400.0
2014-04-22 14:10:00,40.51,40.52,40.48,40.49,112000.0,34.2786,34.287,34.2532,34.2616,112000.0
2014-04-22 14:20:00,40.49,40.5,40.44,40.46,136200.0,34.2616,34.2701,34.2193,34.2363,136200.0
2014-04-22 14:30:00,40.46,40.49,40.44,40.48,150400.0,34.2363,34.2616,34.2193,34.2532,150400.0
2014-04-22 14:40:00,40.48,40.54,40.48,40.51,175000.0,34.2532,34.304,34.2532,34.2786,175000.0
2014-04-22 14:50:00,40.51,40.52,40.47,40.47,125800.0,34.2786,34.287,34.2447,34.2447,125800.0
2014-04-22 15:00:00,40.48,40.51,40.44,40.46,151800.0,34.2532,34.2786,34.2193,34.2363,151800.0
2014-04-22 15:10:00,40.46,40.48,40.43,40.45,151500.0,34.2363,34.2532,34.2109,34.2278,151500.0
2014-04-22 15:20:00,40.46,40.48,40.43,40.46,228000.0,34.2363,34.2532,34.2109,34.2363,228000.0
2014-04-22 15:30:00,40.46,40.47,40.42,40.44,275000.0,34.2363,34.2447,34.2024,34.2193,275000.0
2014-04-22 15:40:00,40.43,40.48,40.42,40.46,346400.0,34.2109,34.2532,34.2024,34.2363,346400.0
2014-04-22 15:50:00,40.46,40.5,40.42,40.45,754300.0,34.2363,34.2701,34.2024,34.2278,754300.0
2014-04-23 09:30:00,40.28,40.34,40.01,40.07,576500.0,34.0839,34.1347,33.8555,33.9062,576500.0
2014-04-23 09:40:00,40.07,40.16,40.02,40.08,394600.0,33.9062,33.9824,33.8639,33.9147,394600.0
2014-04-23 09:50:00,40.07,40.09,39.9,39.92,286800.0,33.9062,33.9232,33.7624,33.7793,286800.0
2014-04-23 10:00:00,39.91,39.92,39.75,39.9,411200.0,33.7709,33.7793,33.6355,33.7624,411200.0
2014-04-23 10:10:00,39.89,40.02,39.88,39.95,233500.0,33.7539,33.8639,33.7455,33.8047,233500.0
2014-04-23 10:20:00,39.94,40.06,39.92,40.04,255900.0,33.7962,33.8978,33.7793,33.8809,255900.0
2014-04-23 10:30:00,40.03,40.09,40.0,40.09,229400.0,33.8724,33.9232,33.847,33.9232,229400.0
2014-04-23 10:40:00,40.09,40.14,40.01,40.06,244400.0,33.9232,33.9655,33.8555,33.8978,244400.0
2014-04-23 10:50:00,40.06,40.09,40.02,40.07,114100.0,33.8978,33.9232,33.8639,33.9062,114100.0
2014-04-23 11:00:00,40.06,40.07,39.92,39.94,187200.0,33.8978,33.9062,33.7793,33.7962,187200.0
2014-04-23 11:10:00,39.94,39.99,39.92,39.99,153500.0,33.7962,33.8386,33.7793,33.8386,153500.0
2014-04-23 11:20:00,39.99,40.0,39.91,39.94,148300.0,33.8386,33.847,33.7709,33.7962,148300.0
2014-04-23 11:30:00,39.95,39.97,39.9,39.95,194100.0,33.8047,33.8216,33.7624,33.8047,194100.0
2014-04-23 11:40:00,39.96,39.98,39.92,39.93,152500.0,33.8132,33.8301,33.7793,33.7878,152500.0
2014-04-23 11:50:00,39.93,39.93,39.88,39.93,136500.0,33.7878,33.7878,33.7455,33.7878,136500.0
2014-04-23 12:00:00,39.93,39.93,39.87,39.87,141900.0,33.7878,33.7878,33.737,33.737,141900.0
2014-04-23 12:10:00,39.87,39.91,39.87,39.9,102200.0,33.737,33.7709,33.737,33.7624,102200.0
2014-04-23 12:20:00,39.89,39.94,39.86,39.93,150600.0,33.7539,33.7962,33.7286,33.7878,150600.0
2014-04-23 12:30:00,39.94,39.94,39.88,39.91,232200.0,33.7962,33.7962,33.7455,33.7709,232200.0
2014-04-23 12:40:00,39.91,39.99,39.9,39.99,135900.0,33.7709,33.8386,33.7624,33.8386,135900.0
2014-04-23 12:50:00,39.99,39.99,39.97,39.97,53400.0,33.8386,33.8386,33.8216,33.8216,53400.0
2014-04-23 13:00:00,39.97,40.0,39.97,39.97,87500.0,33.8216,33.847,33.8216,33.8216,87500.0
2014-04-23 13:10:00,39.98,40.01,39.96,40.01,95400.0,33.8301,33.8555,33.8132,33.8555,95400.0
2014-04-23 13:20:00,40.01,40.03,39.99,40.0,85500.0,33.8555,33.8724,33.8386,33.847,85500.0
2014-04-23 13:30:00,40.0,40.03,39.93,39.93,133800.0,33.847,33.8724,33.7878,33.7878,133800.0
2014-04-23 13:40:00,39.92,39.95,39.85,39.9,154900.0,33.7793,33.8047,33.7201,33.7624,154900.0
2014-04-23 13:50:00,39.9,39.92,39.89,39.9,195600.0,33.7624,33.7793,33.7539,33.7624,195600.0
2014-04-23 14:00:00,39.9,39.91,39.88,39.9,261100.0,33.7624,33.7709,33.7455,33.7624,261100.0
2014-04-23 14:10:00,39.9,39.95,39.88,39.89,184300.0,33.7624,33.8047,33.7455,33.7539,184300.0
2014-04-23 14:20:00,39.9,39.91,39.88,39.91,313500.0,33.7624,33.7709,33.7455,33.7709,313500.0
2014-04-23 14:30:00,39.91,39.91,39.88,39.9,193600.0,33.7709,33.7709,33.7455,33.7624,193600.0
2014-04-23 14:40:00,39.89,39.9,39.84,39.88,203500.0,33.7539,33.7624,33.7116,33.7455,203500.0
2014-04-23 14:50:00,39.88,39.89,39.84,39.85,270000.0,33.7455,33.7539,33.7116,33.7201,270000.0
2014-04-23 15:00:00,39.85,39.86,39.82,39.84,328500.0,33.7201,33.7286,33.6947,33.7116,328500.0
2014-04-23 15:10:00,39.83,39.84,39.82,39.83,181600.0,33.7032,33.7116,33.6947,33.7032,181600.0
2014-04-23 15:20:00,39.82,39.86,39.8,39.86,433400.0,33.6947,33.7286,33.6778,33.7286,433400.0
2014-04-23 15:30:00,39.86,39.89,39.84,39.86,275800.0,33.7286,33.7539,33.7116,33.7286,275800.0
2014-04-23 15:40:00,39.86,39.86,39.81,39.83,485800.0,33.7286,33.7286,33.6862,33.7032,485800.0
2014-04-23 15:50:00,39.83,39.85,39.78,39.79,734400.0,33.7032,33.7201,33.6609,33.6693,734400.0
2014-04-24 09:30:00,39.71,39.82,39.16,39.25,1312000.0,33.6016,33.6947,33.1362,33.2124,1312000.0
2014-04-24 09:40:00,39.25,39.37,39.1,39.17,638500.0,33.2124,33.3139,33.0855,33.1447,638500.0
2014-04-24 09:50:00,39.18,39.26,39.13,39.17,486100.0,33.1532,33.2208,33.1108,33.1447,486100.0
2014-04-24 10:00:00,39.17,39.22,39.02,39.22,758300.0,33.1447,33.187,33.0178,33.187,758300.0
2014-04-24 10:10:00,39.23,39.45,39.2,39.45,657500.0,33.1955,33.3816,33.1701,33.3816,657500.0
2014-04-24 10:20:00,39.45,39.5,39.37,39.45,450300.0,33.3816,33.4239,33.3139,33.3816,450300.0
2014-04-24 10:30:00,39.45,39.58,39.43,39.46,410900.0,33.3816,33.4916,33.3647,33.3901,410900.0
2014-04-24 10:40:00,39.45,39.52,39.45,39.48,260500.0,33.3816,33.4409,33.3816,33.407,260500.0
2014-04-24 10:50:00,39.48,39.58,39.44,39.56,248100.0,33.407,33.4916,33.3732,33.4747,248100.0
2014-04-24 11:00:00,39.56,39.67,39.5,39.67,221300.0,33.4747,33.5678,33.4239,33.5678,221300.0
2014-04-24 11:10:00,39.67,39.76,39.67,39.75,192000.0,33.5678,33.6439,33.5678,33.6355,192000.0
2014-04-24 11:20:00,39.75,39.79,39.65,39.69,352900.0,33.6355,33.6693,33.5509,33.5847,352900.0
2014-04-24 11:30:00,39.7,39.77,39.67,39.75,135200.0,33.5932,33.6524,33.5678,33.6355,135200.0
2014-04-24 11:40:00,39.75,39.78,39.71,39.77,147500.0,33.6355,33.6609,33.6016,33.6524,147500.0
2014-04-24 11:50:00,39.77,39.79,39.74,39.76,150800.0,33.6524,33.6693,33.627,33.6439,150800.0
2014-04-24 12:00:00,39.76,39.82,39.75,39.76,297300.0,33.6439,33.6947,33.6355,33.6439,297300.0
2014-04-24 12:10:00,39.77,39.79,39.76,39.79,208500.0,33.6524,33.6693,33.6439,33.6693,208500.0
2014-04-24 12:20:00,39.79,39.83,39.76,39.82,177700.0,33.6693,33.7032,33.6439,33.6947,177700.0
2014-04-24 12:30:00,39.83,39.86,39.8,39.8,212300.0,33.7032,33.7286,33.6778,33.6778,212300.0
2014-04-24 12:40:00,39.8,39.81,39.75,39.8,230600.0,33.6778,33.6862,33.6355,33.6778,230600.0
2014-04-24 12:50:00,39.8,39.84,39.79,39.83,119500.0,33.6778,33.7116,33.6693,33.7032,119500.0
2014-04-24 13:00:00,39.84,39.84,39.8,39.84,174200.0,33.7116,33.7116,33.6778,33.7116,174200.0
2014-04-24 13:10:00,39.84,39.84,39.78,39.81,195700.0,33.7116,33.7116,33.6609,33.6862,195700.0
2014-04-24 13:20:00,39.81,39.83,39.8,39.8,135800.0,33.6862,33.7032,33.6778,33.6778,135800.0
2014-04-24 13:30:00,39.8,39.82,39.71,39.71,205600.0,33.6778,33.6947,33.6016,33.6016,205600.0
2014-04-24 13:40:00,39.71,39.78,39.68,39.73,174000.0,33.6016,33.6609,33.5762,33.6185,174000.0
2014-04-24 13:50:00,39.73,39.75,39.63,39.63,170200.0,33.6185,33.6355,33.5339,33.5339,170200.0
2014-04-24 14:00:00,39.63,39.71,39.63,39.65,190900.0,33.5339,33.6016,33.5339,33.5509,190900.0
2014-04-24 14:10:00,39.64,39.69,39.62,39.66,207900.0,33.5424,33.5847,33.5255,33.5593,207900.0
2014-04-24 14:20:00,39.67,39.68,39.62,39.68,197000.0,33.5678,33.5762,33.5255,33.5762,197000.0
2014-04-24 14:30:00,39.68,39.78,39.66,39.77,241300.0,33.5762,33.6609,33.5593,33.6524,241300.0
2014-04-24 14:40:00,39.77,39.77,39.71,39.75,186100.0,33.6524,33.6524,33.6016,33.6355,186100.0
2014-04-24 14:50:00,39.75,39.76,39.72,39.75,556400.0,33.6355,33.6439,33.6101,33.6355,556400.0
2014-04-24 15:00:00,39.75,39.78,39.74,39.77,224000.0,33.6355,33.6609,33.627,33.6524,224000.0
2014-04-24 15:10:00,39.76,39.77,39.73,39.75,214400.0,33.6439,33.6524,33.6185,33.6355,214400.0
2014-04-24 15:20:00,39.74,39.78,39.72,39.76,382400.0,33.627,33.6609,33.6101,33.6439,382400.0
2014-04-24 15:30:00,39.75,39.77,39.72,39.75,350600.0,33.6355,33.6524,33.6101,33.6355,350600.0
2014-04-24 15:40:00,39.75,39.77,39.7,39.76,743800.0,33.6355,33.6524,33.5932,33.6439,743800.0
2014-04-24 15:50:00,39.76,39.76,39.72,39.76,748400.0,33.6439,33.6439,33.6101,33.6439,748400.0
2014-04-25 09:30:00,39.81,39.81,39.44,39.46,545800.0,33.6862,33.6862,33.3732,33.3901,545800.0
2014-04-25 09:40:00,39.46,39.66,39.43,39.49,449600.0,33.3901,33.5593,33.3647,33.4155,449600.0
2014-04-25 09:50:00,39.48,39.5,39.36,39.47,288200.0,33.407,33.4239,33.3055,33.3985,288200.0
2014-04-25 10:00:00,39.48,39.54,39.44,39.54,322800.0,33.407,33.4578,33.3732,33.4578,322800.0
2014-04-25 10:10:00,39.54,39.59,39.5,39.55,180500.0,33.4578,33.5001,33.4239,33.4662,180500.0
2014-04-25 10:20:00,39.55,39.57,39.46,39.47,90900.0,33.4662,33.4832,33.3901,33.3985,90900.0
2014-04-25 10:30:00,39.47,39.47,39.35,39.42,140000.0,33.3985,33.3985,33.297,33.3562,140000.0
2014-04-25 10:40:00,39.43,39.44,39.28,39.35,375400.0,33.3647,33.3732,33.2378,33.297,375400.0
2014-04-25 10:50:00,39.34,39.37,39.27,39.34,188700.0,33.2885,33.3139,33.2293,33.2885,188700.0
2014-04-25 11:00:00,39.34,39.34,39.23,39.26,159300.0,33.2885,33.2885,33.1955,33.2208,159300.0
2014-04-25 11:10:00,39.26,39.39,39.23,39.39,130800.0,33.2208,33.3309,33.1955,33.3309,130800.0
2014-04-25 11:20:00,39.39,39.56,39.38,39.56,187000.0,33.3309,33.4747,33.3224,33.4747,187000.0
2014-04-25 11:30:00,39.56,39.61,39.53,39.57,229600.0,33.4747,33.517,33.4493,33.4832,229600.0
2014-04-25 11:40:00,39.56,39.6,39.47,39.54,194500.0,33.4747,33.5085,33.3985,33.4578,194500.0
2014-04-25 11:50:00,39.53,39.66,39.52,39.58,187000.0,33.4493,33.5593,33.4409,33.4916,187000.0
2014-04-25 12:00:00,39.57,39.59,39.5,39.55,124500.0,33.4832,33.5001,33.4239,33.4662,124500.0
2014-04-25 12:10:00,39.55,39.64,39.55,39.57,116100.0,33.4662,33.5424,33.4662,33.4832,116100.0
2014-04-25 12:20:00,39.57,39.58,39.53,39.55,112100.0,33.4832,33.4916,33.4493,33.4662,112100.0
2014-04-25 12:30:00,39.55,39.56,39.5,39.52,201100.0,33.4662,33.4747,33.4239,33.4409,201100.0
2014-04-25 12:40:00,39.52,39.54,39.49,39.52,131000.0,33.4409,33.4578,33.4155,33.4409,131000.0
2014-04-25 12:50:00,39.51,39.53,39.49,39.53,137400.0,33.4324,33.4493,33.4155,33.4493,137400.0
2014-04-25 13:00:00,39.52,39.53,39.46,39.51,144200.0,33.4409,33.4493,33.3901,33.4324,144200.0
2014-04-25 13:10:00,39.51,39.53,39.48,39.5,134000.0,33.4324,33.4493,33.407,33.4239,134000.0
2014-04-25 13:20:00,39.5,39.51,39.44,39.47,187500.0,33.4239,33.4324,33.3732,33.3985,187500.0
2014-04-25 13:30:00,39.46,39.49,39.44,39.46,181200.0,33.3901,33.4155,33.3732,33.3901,181200.0
2014-04-25 13:40:00,39.47,39.56,39.45,39.52,138900.0,33.3985,33.4747,33.3816,33.4409,138900.0
2014-04-25 13:50:00,39.52,39.58,39.49,39.55,210200.0,33.4409,33.4916,33.4155,33.4662,210200.0
2014-04-25 14:00:00,39.54,39.55,39.49,39.52,178700.0,33.4578,33.4662,33.4155,33.4409,178700.0
2014-04-25 14:10:00,39.52,39.53,39.45,39.48,172800.0,33.4409,33.4493,33.3816,33.407,172800.0
2014-04-25 14:20:00,39.49,39.5,39.45,39.46,254600.0,33.4155,33.4239,33.3816,33.3901,254600.0
2014-04-25 14:30:00,39.46,39.52,39.42,39.52,203100.0,33.3901,33.4409,33.3562,33.4409,203100.0
2014-04-25 14:40:00,39.51,39.52,39.46,39.48,128400.0,33.4324,33.4409,33.3901,33.407,128400.0
2014-04-25 14:50:00,39.48,39.51,39.42,39.44,157400.0,33.407,33.4324,33.3562,33.3732,157400.0
2014-04-25 15:00:00,39.44,39.45,39.41,39.43,254500.0,33.3732,33.3816,33.3478,33.3647,254500.0
2014-04-25 15:10:00,39.43,39.45,39.38,39.41,301500.0,33.3647,33.3816,33.3224,33.3478,301500.0
2014-04-25 15:20:00,39.41,39.5,39.4,39.48,310400.0,33.3478,33.4239,33.3393,33.407,310400.0
2014-04-25 15:30:00,39.48,39.51,39.42,39.47,537800.0,33.407,33.4324,33.3562,33.3985,537800.0
2014-04-25 15:40:00,39.46,39.61,39.45,39.57,853100.0,33.3901,33.517,33.3816,33.4832,853100.0
2014-04-25 15:50:00,39.56,39.57,39.45,39.47,1073500.0,33.4747,33.4832,33.3816,33.3985,1073500.0
2014-04-28 09:30:00,39.75,39.95,39.7,39.9,669700.0,33.6355,33.8047,33.5932,33.7624,669700.0
2014-04-28 09:40:00,39.9,39.91,39.8,39.83,507800.0,33.7624,33.7709,33.6778,33.7032,507800.0
2014-04-28 09:50:00,39.83,40.04,39.79,39.89,548700.0,33.7032,33.8809,33.6693,33.7539,548700.0
2014-04-28 10:00:00,39.9,39.93,39.65,39.79,605600.0,33.7624,33.7878,33.5509,33.6693,605600.0
2014-04-28 10:10:00,39.79,39.87,39.73,39.87,337300.0,33.6693,33.737,33.6185,33.737,337300.0
2014-04-28 10:20:00,39.85,39.91,39.82,39.87,248300.0,33.7201,33.7709,33.6947,33.737,248300.0
2014-04-28 10:30:00,39.87,39.91,39.8,39.83,340700.0,33.737,33.7709,33.6778,33.7032,340700.0
2014-04-28 10:40:00,39.83,39.9,39.82,39.87,271600.0,33.7032,33.7624,33.6947,33.737,271600.0
2014-04-28 10:50:00,39.87,39.92,39.84,39.91,500800.0,33.737,33.7793,33.7116,33.7709,500800.0
2014-04-28 11:00:00,39.91,40.0,39.89,39.94,510800.0,33.7709,33.847,33.7539,33.7962,510800.0
2014-04-28 11:10:00,39.94,39.94,39.81,39.91,436000.0,33.7962,33.7962,33.6862,33.7709,436000.0
2014-04-28 11:20:00,39.91,39.93,39.83,39.85,268700.0,33.7709,33.7878,33.7032,33.7201,268700.0
2014-04-28 11:30:00,39.85,39.93,39.81,39.89,177500.0,33.7201,33.7878,33.6862,33.7539,177500.0
2014-04-28 11:40:00,39.89,39.9,39.82,39.85,380200.0,33.7539,33.7624,33.6947,33.7201,380200.0
2014-04-28 11:50:00,39.86,39.91,39.67,39.72,426600.0,33.7286,33.7709,33.5678,33.6101,426600.0
2014-04-28 12:00:00,39.71,39.81,39.7,39.76,250400.0,33.6016,33.6862,33.5932,33.6439,250400.0
2014-04-28 12:10:00,39.76,39.86,39.74,39.8,239800.0,33.6439,33.7286,33.627,33.6778,239800.0
2014-04-28 12:20:00,39.8,39.87,39.76,39.86,250000.0,33.6778,33.737,33.6439,33.7286,250000.0
2014-04-28 12:30:00,39.87,39.97,39.86,39.9,362000.0,33.737,33.8216,33.7286,33.7624,362000.0
2014-04-28 12:40:00,39.9,40.04,39.9,40.01,270100.0,33.7624,33.8809,33.7624,33.8555,270100.0
2014-04-28 12:50:00,40.02,40.03,39.93,39.95,253500.0,33.8639,33.8724,33.7878,33.8047,253500.0
2014-04-28 13:00:00,39.96,39.96,39.84,39.88,404000.0,33.8132,33.8132,33.7116,33.7455,404000.0
2014-04-28 13:10:00,39.87,39.91,39.78,39.84,383300.0,33.737,33.7709,33.6609,33.7116,383300.0
2014-04-28 13:20:00,39.85,39.88,39.77,39.85,724900.0,33.7201,33.7455,33.6524,33.7201,724900.0
2014-04-28 13:30:00,39.85,39.91,39.78,39.88,538000.0,33.7201,33.7709,33.6609,33.7455,538000.0
2014-04-28 13:40:00,39.89,39.96,39.87,39.96,265500.0,33.7539,33.8132,33.737,33.8132,265500.0
2014-04-28 13:50:00,39.95,40.04,39.85,39.89,346700.0,33.8047,33.8809,33.7201,33.7539,346700.0
2014-04-28 14:00:00,39.89,39.98,39.82,39.97,363200.0,33.7539,33.8301,33.6947,33.8216,363200.0
2014-04-28 14:10:00,39.97,40.05,39.97,40.02,365800.0,33.8216,33.8893,33.8216,33.8639,365800.0
2014-04-28 14:20:00,40.02,40.09,40.02,40.05,244500.0,33.8639,33.9232,33.8639,33.8893,244500.0
2014-04-28 14:30:00,40.06,40.09,40.02,40.05,244800.0,33.8978,33.9232,33.8639,33.8893,244800.0
2014-04-28 14:40:00,40.05,40.1,39.97,40.08,341200.0,33.8893,33.9316,33.8216,33.9147,341200.0
2014-04-28 14:50:00,40.08,40.1,40.01,40.01,230100.0,33.9147,33.9316,33.8555,33.8555,230100.0
2014-04-28 15:00:00,40.01,40.13,40.01,40.12,318700.0,33.8555,33.957,33.8555,33.9486,318700.0
2014-04-28 15:10:00,40.12,40.23,40.11,40.23,362400.0,33.9486,34.0416,33.9401,34.0416,362400.0
2014-04-28 15:20:00,40.22,40.28,40.18,40.23,760900.0,34.0332,34.0839,33.9993,34.0416,760900.0
2014-04-28 15:30:00,40.23,40.28,40.21,40.26,761900.0,34.0416,34.0839,34.0247,34.067,761900.0
2014-04-28 15:40:00,40.27,40.27,40.17,40.2,1043800.0,34.0755,34.0755,33.9909,34.0163,1043800.0
2014-04-28 15:50:00,40.19,40.24,40.12,40.14,1585600.0,34.0078,34.0501,33.9486,33.9655,1585600.0
2014-04-29 09:30:00,40.25,40.4,40.11,40.36,758500.0,34.0586,34.1855,33.9401,34.1516,758500.0
2014-04-29 09:40:00,40.35,40.61,40.34,40.48,668700.0,34.1432,34.3632,34.1347,34.2532,668700.0
2014-04-29 09:50:00,40.48,40.57,40.33,40.33,298300.0,34.2532,34.3293,34.1263,34.1263,298300.0
2014-04-29 10:00:00,40.34,40.46,40.27,40.28,386200.0,34.1347,34.2363,34.0755,34.0839,386200.0
2014-04-29 10:10:00,40.28,40.39,40.24,40.36,427400.0,34.0839,34.177,34.0501,34.1516,427400.0
2014-04-29 10:20:00,40.37,40.41,40.26,40.29,160000.0,34.1601,34.1939,34.067,34.0924,160000.0
2014-04-29 10:30:00,40.29,40.38,40.27,40.35,289500.0,34.0924,34.1686,34.0755,34.1432,289500.0
2014-04-29 10:40:00,40.35,40.4,40.32,40.37,455300.0,34.1432,34.1855,34.1178,34.1601,455300.0
2014-04-29 10:50:00,40.36,40.36,40.31,40.32,490800.0,34.1516,34.1516,34.1093,34.1178,490800.0
2014-04-29 11:00:00,40.31,40.36,40.25,40.3,193900.0,34.1093,34.1516,34.0586,34.1009,193900.0
2014-04-29 11:10:00,40.3,40.3,40.18,40.23,286200.0,34.1009,34.1009,33.9993,34.0416,286200.0
2014-04-29 11:20:00,40.23,40.3,40.2,40.29,221100.0,34.0416,34.1009,34.0163,34.0924,221100.0
2014-04-29 11:30:00,40.29,40.33,40.25,40.29,202900.0,34.0924,34.1263,34.0586,34.0924,202900.0
2014-04-29 11:40:00,40.29,40.34,40.27,40.28,274700.0,34.0924,34.1347,34.0755,34.0839,274700.0
2014-04-29 11:50:00,40.28,40.29,40.23,40.24,234200.0,34.0839,34.0924,34.0416,34.0501,234200.0
2014-04-29 12:00:00,40.25,40.28,40.21,40.27,213400.0,34.0586,34.0839,34.0247,34.0755,213400.0
2014-04-29 12:10:00,40.27,40.32,40.26,40.32,184100.0,34.0755,34.1178,34.067,34.1178,184100.0
2014-04-29 12:20:00,40.32,40.36,40.25,40.34,1152200.0,34.1178,34.1516,34.0586,34.1347,1152200.0
2014-04-29 12:30:00,40.34,40.36,40.29,40.3,235200.0,34.1347,34.1516,34.0924,34.1009,235200.0
2014-04-29 12:40:00,40.31,40.35,40.29,40.29,150400.0,34.1093,34.1432,34.0924,34.0924,150400.0
2014-04-29 12:50:00,40.3,40.35,40.29,40.32,225800.0,34.1009,34.1432,34.0924,34.1178,225800.0
2014-04-29 13:00:00,40.32,40.32,40.24,40.26,137600.0,34.1178,34.1178,34.0501,34.067,137600.0
2014-04-29 13:10:00,40.25,40.26,40.15,40.17,177700.0,34.0586,34.067,33.9739,33.9909,177700.0
2014-04-29 13:20:00,40.17,40.29,40.13,40.25,358500.0,33.9909,34.0924,33.957,34.0586,358500.0
2014-04-29 13:30:00,40.25,40.26,40.22,40.23,161500.0,34.0586,34.067,34.0332,34.0416,161500.0
2014-04-29 13:40:00,40.23,40.23,40.16,40.19,242000.0,34.0416,34.0416,33.9824,34.0078,242000.0
2014-04-29 13:50:00,40.2,40.23,40.18,40.21,205600.0,34.0163,34.0416,33.9993,34.0247,205600.0
2014-04-29 14:00:00,40.21,40.22,40.18,40.22,230900.0,34.0247,34.0332,33.9993,34.0332,230900.0
2014-04-29 14:10:00,40.21,40.22,40.14,40.14,214300.0,34.0247,34.0332,33.9655,33.9655,214300.0
2014-04-29 14:20:00,40.14,40.18,40.13,40.16,204800.0,33.9655,33.9993,33.957,33.9824,204800.0
2014-04-29 14:30:00,40.16,40.18,40.15,40.18,117100.0,33.9824,33.9993,33.9739,33.9993,117100.0
2014-04-29 14:40:00,40.18,40.18,40.13,40.14,249800.0,33.9993,33.9993,33.957,33.9655,249800.0
2014-04-29 14:50:00,40.15,40.15,40.09,40.1,403100.0,33.9739,33.9739,33.9232,33.9316,403100.0
2014-04-29 15:00:00,40.1,40.13,40.09,40.12,298400.0,33.9316,33.957,33.9232,33.9486,298400.0
2014-04-29 15:10:00,40.12,40.19,40.11,40.19,318900.0,33.9486,34.0078,33.9401,34.0078,318900.0
2014-04-29 15:20:00,40.18,40.19,40.13,40.16,276900.0,33.9993,34.0078,33.957,33.9824,276900.0
2014-04-29 15:30:00,40.16,40.17,40.07,40.07,553800.0,33.9824,33.9909,33.9062,33.9062,553800.0
2014-04-29 15:40:00,40.08,40.16,40.07,40.16,599000.0,33.9147,33.9824,33.9062,33.9824,599000.0
2014-04-29 15:50:00,40.16,40.17,40.11,40.11,1295700.0,33.9824,33.9909,33.9401,33.9401,1295700.0
2014-04-30 09:30:00,40.09,40.2,40.02,40.19,463100.0,33.9232,34.0163,33.8639,34.0078,463100.0
2014-04-30 09:40:00,40.19,40.36,40.11,40.3,529100.0,34.0078,34.1516,33.9401,34.1009,529100.0
2014-04-30 09:50:00,40.3,40.4,40.19,40.36,480100.0,34.1009,34.1855,34.0078,34.1516,480100.0
2014-04-30 10:00:00,40.36,40.48,40.31,40.44,602100.0,34.1516,34.2532,34.1093,34.2193,602100.0
2014-04-30 10:10:00,40.44,40.54,40.4,40.52,427400.0,34.2193,34.304,34.1855,34.287,427400.0
2014-04-30 10:20:00,40.52,40.53,40.46,40.46,384000.0,34.287,34.2955,34.2363,34.2363,384000.0
2014-04-30 10:30:00,40.47,40.51,40.44,40.5,655000.0,34.2447,34.2786,34.2193,34.2701,655000.0
2014-04-30 10:40:00,40.49,40.51,40.44,40.49,320700.0,34.2616,34.2786,34.2193,34.2616,320700.0
2014-04-30 10:50:00,40.49,40.55,40.48,40.51,338200.0,34.2616,34.3124,34.2532,34.2786,338200.0
2014-04-30 11:00:00,40.51,40.55,40.5,40.52,157200.0,34.2786,34.3124,34.2701,34.287,157200.0
2014-04-30 11:10:00,40.52,40.55,40.48,40.54,271300.0,34.287,34.3124,34.2532,34.304,271300.0
2014-04-30 11:20:00,40.53,40.55,40.5,40.55,151000.0,34.2955,34.3124,34.2701,34.3124,151000.0
2014-04-30 11:30:00,40.55,40.59,40.51,40.59,197900.0,34.3124,34.3463,34.2786,34.3463,197900.0
2014-04-30 11:40:00,40.59,40.6,40.56,40.58,140500.0,34.3463,34.3547,34.3209,34.3378,140500.0
2014-04-30 11:50:00,40.58,40.6,40.56,40.59,218100.0,34.3378,34.3547,34.3209,34.3463,218100.0
2014-04-30 12:00:00,40.59,40.7,40.58,40.7,425400.0,34.3463,34.4393,34.3378,34.4393,425400.0
2014-04-30 12:10:00,40.7,40.75,40.66,40.72,261200.0,34.4393,34.4816,34.4055,34.4563,261200.0
2014-04-30 12:20:00,40.72,40.77,40.69,40.71,404300.0,34.4563,34.4986,34.4309,34.4478,404300.0
2014-04-30 12:30:00,40.71,40.72,40.66,40.7,184900.0,34.4478,34.4563,34.4055,34.4393,184900.0
2014-04-30 12:40:00,40.71,40.75,40.67,40.73,205600.0,34.4478,34.4816,34.414,34.4647,205600.0
2014-04-30 12:50:00,40.73,40.76,40.72,40.75,187600.0,34.4647,34.4901,34.4563,34.4816,187600.0
2014-04-30 13:00:00,40.74,40.79,40.71,40.78,185000.0,34.4732,34.5155,34.4478,34.507,185000.0
2014-04-30 13:10:00,40.78,40.8,40.76,40.76,168800.0,34.507,34.524,34.4901,34.4901,168800.0
2014-04-30 13:20:00,40.77,40.83,40.76,40.77,290800.0,34.4986,34.5493,34.4901,34.4986,290800.0
2014-04-30 13:30:00,40.77,40.8,40.74,40.75,159100.0,34.4986,34.524,34.4732,34.4816,159100.0
2014-04-30 13:40:00,40.75,40.76,40.73,40.73,148700.0,34.4816,34.4901,34.4647,34.4647,148700.0
2014-04-30 13:50:00,40.73,40.77,40.64,40.66,178600.0,34.4647,34.4986,34.3886,34.4055,178600.0
2014-04-30 14:00:00,40.68,40.85,40.6,40.78,451800.0,34.4224,34.5663,34.3547,34.507,451800.0
2014-04-30 14:10:00,40.78,40.79,40.7,40.76,300400.0,34.507,34.5155,34.4393,34.4901,300400.0
2014-04-30 14:20:00,40.75,40.8,40.72,40.75,266900.0,34.4816,34.524,34.4563,34.4816,266900.0
2014-04-30 14:30:00,40.76,40.8,40.73,40.74,335000.0,34.4901,34.524,34.4647,34.4732,335000.0
2014-04-30 14:40:00,40.74,40.89,40.73,40.88,371800.0,34.4732,34.6001,34.4647,34.5917,371800.0
2014-04-30 14:50:00,40.89,40.9,40.82,40.84,327300.0,34.6001,34.6086,34.5409,34.5578,327300.0
2014-04-30 15:00:00,40.84,40.9,40.82,40.86,377800.0,34.5578,34.6086,34.5409,34.5747,377800.0
2014-04-30 15:10:00,40.86,40.9,40.8,40.86,339900.0,34.5747,34.6086,34.524,34.5747,339900.0
2014-04-30 15:20:00,40.85,40.9,40.81,40.89,408000.0,34.5663,34.6086,34.5324,34.6001,408000.0
2014-04-30 15:30:00,40.89,40.93,40.86,40.92,496100.0,34.6001,34.634,34.5747,34.6255,496100.0
2014-04-30 15:40:00,40.91,40.93,40.8,40.85,810600.0,34.617,34.634,34.524,34.5663,810600.0
2014-04-30 15:50:00,40.85,40.91,40.84,40.88,1371900.0,34.5663,34.617,34.5578,34.5917,1371900.0
2014-05-01 09:30:00,40.72,40.95,40.64,40.94,549800.0,34.4563,34.6509,34.3886,34.6424,549800.0
2014-05-01 09:40:00,40.94,41.12,40.93,41.08,626400.0,34.6424,34.7947,34.634,34.7609,626400.0
2014-05-01 09:50:00,41.08,41.13,40.94,41.02,433100.0,34.7609,34.8032,34.6424,34.7101,433100.0
2014-05-01 10:00:00,41.04,41.19,41.01,41.09,413400.0,34.727,34.854,34.7017,34.7693,413400.0
2014-05-01 10:10:00,41.09,41.1,40.91,40.95,269700.0,34.7693,34.7778,34.617,34.6509,269700.0
2014-05-01 10:20:00,40.96,41.07,40.93,41.04,215100.0,34.6593,34.7524,34.634,34.727,215100.0
2014-05-01 10:30:00,41.03,41.09,40.99,41.0,265900.0,34.7186,34.7693,34.6847,34.6932,265900.0
2014-05-01 10:40:00,41.0,41.09,41.0,41.08,202500.0,34.6932,34.7693,34.6932,34.7609,202500.0
2014-05-01 10:50:00,41.08,41.12,41.02,41.02,237400.0,34.7609,34.7947,34.7101,34.7101,237400.0
2014-05-01 11:00:00,41.02,41.07,40.98,40.99,388900.0,34.7101,34.7524,34.6763,34.6847,388900.0
2014-05-01 11:10:00,40.99,41.04,40.99,41.02,261300.0,34.6847,34.727,34.6847,34.7101,261300.0
2014-05-01 11:20:00,41.02,41.07,40.99,41.04,277800.0,34.7101,34.7524,34.6847,34.727,277800.0
2014-05-01 11:30:00,41.04,41.1,41.03,41.08,355400.0,34.727,34.7778,34.7186,34.7609,355400.0
2014-05-01 11:40:00,41.09,41.14,41.08,41.12,382000.0,34.7693,34.8117,34.7609,34.7947,382000.0
2014-05-01 11:50:00,41.12,41.12,40.99,41.0,163800.0,34.7947,34.7947,34.6847,34.6932,163800.0
2014-05-01 12:00:00,40.99,41.09,40.97,41.09,150500.0,34.6847,34.7693,34.6678,34.7693,150500.0
2014-05-01 12:10:00,41.1,41.12,41.02,41.02,973300.0,34.7778,34.7947,34.7101,34.7101,973300.0
2014-05-01 12:20:00,41.02,41.04,40.99,41.01,489700.0,34.7101,34.727,34.6847,34.7017,489700.0
2014-05-01 12:30:00,41.01,41.01,40.9,40.91,376900.0,34.7017,34.7017,34.6086,34.617,376900.0
2014-05-01 12:40:00,40.91,40.95,40.82,40.88,170000.0,34.617,34.6509,34.5409,34.5917,170000.0
2014-05-01 12:50:00,40.88,40.94,40.87,40.89,183700.0,34.5917,34.6424,34.5832,34.6001,183700.0
2014-05-01 13:00:00,40.89,40.94,40.87,40.92,180600.0,34.6001,34.6424,34.5832,34.6255,180600.0
2014-05-01 13:10:00,40.93,40.93,40.83,40.84,148300.0,34.634,34.634,34.5493,34.5578,148300.0
2014-05-01 13:20:00,40.84,40.89,40.81,40.87,119000.0,34.5578,34.6001,34.5324,34.5832,119000.0
2014-05-01 13:30:00,40.86,40.88,40.8,40.88,214100.0,34.5747,34.5917,34.524,34.5917,214100.0
2014-05-01 13:40:00,40.87,40.9,40.82,40.84,271800.0,34.5832,34.6086,34.5409,34.5578,271800.0
2014-05-01 13:50:00,40.83,40.85,40.77,40.81,228600.0,34.5493,34.5663,34.4986,34.5324,228600.0
2014-05-01 14:00:00,40.81,40.93,40.8,40.93,344200.0,34.5324,34.634,34.524,34.634,344200.0
2014-05-01 14:10:00,40.93,40.95,40.89,40.91,213800.0,34.634,34.6509,34.6001,34.617,213800.0
2014-05-01 14:20:00,40.91,40.91,40.86,40.88,464200.0,34.617,34.617,34.5747,34.5917,464200.0
2014-05-01 14:30:00,40.87,40.88,40.81,40.82,200500.0,34.5832,34.5917,34.5324,34.5409,200500.0
2014-05-01 14:40:00,40.82,40.84,40.77,40.83,263700.0,34.5409,34.5578,34.4986,34.5493,263700.0
2014-05-01 14:50:00,40.82,40.89,40.82,40.88,241300.0,34.5409,34.6001,34.5409,34.5917,241300.0
2014-05-01 15:00:00,40.88,40.89,40.8,40.81,149800.0,34.5917,34.6001,34.524,34.5324,149800.0
2014-05-01 15:10:00,40.8,40.91,40.79,40.88,182300.0,34.524,34.617,34.5155,34.5917,182300.0
2014-05-01 15:20:00,40.87,40.91,40.87,40.88,323700.0,34.5832,34.617,34.5832,34.5917,323700.0
2014-05-01 15:30:00,40.87,40.95,40.87,40.93,491200.0,34.5832,34.6509,34.5832,34.634,491200.0
2014-05-01 15:40:00,40.92,40.96,40.91,40.92,595400.0,34.6255,34.6593,34.617,34.6255,595400.0
2014-05-01 15:50:00,40.93,40.98,40.93,40.96,867500.0,34.634,34.6763,34.634,34.6593,867500.0
2014-05-02 09:30:00,41.16,41.21,40.93,41.05,718800.0,34.8286,34.8709,34.634,34.7355,718800.0
2014-05-02 09:40:00,41.03,41.11,40.97,40.98,455000.0,34.7186,34.7863,34.6678,34.6763,455000.0
2014-05-02 09:50:00,40.98,41.15,40.94,41.15,463200.0,34.6763,34.8201,34.6424,34.8201,463200.0
2014-05-02 10:00:00,41.15,41.16,41.03,41.14,350900.0,34.8201,34.8286,34.7186,34.8117,350900.0
2014-05-02 10:10:00,41.15,41.19,41.09,41.14,324300.0,34.8201,34.854,34.7693,34.8117,324300.0
2014-05-02 10:20:00,41.14,41.16,41.06,41.09,179400.0,34.8117,34.8286,34.744,34.7693,179400.0
2014-05-02 10:30:00,41.1,41.19,41.04,41.13,253900.0,34.7778,34.854,34.727,34.8032,253900.0
2014-05-02 10:40:00,41.13,41.16,40.99,41.02,375200.0,34.8032,34.8286,34.6847,34.7101,375200.0
2014-05-02 10:50:00,41.01,41.1,40.99,41.0,326700.0,34.7017,34.7778,34.6847,34.6932,326700.0
2014-05-02 11:00:00,40.99,41.07,40.99,41.04,204200.0,34.6847,34.7524,34.6847,34.727,204200.0
2014-05-02 11:10:00,41.03,41.04,40.96,41.02,184800.0,34.7186,34.727,34.6593,34.7101,184800.0
2014-05-02 11:20:00,41.02,41.02,40.94,40.97,225100.0,34.7101,34.7101,34.6424,34.6678,225100.0
2014-05-02 11:30:00,40.98,41.07,40.98,41.01,158900.0,34.6763,34.7524,34.6763,34.7017,158900.0
2014-05-02 11:40:00,41.01,41.02,40.95,40.99,144000.0,34.7017,34.7101,34.6509,34.6847,144000.0
2014-05-02 11:50:00,40.98,41.05,40.98,41.04,151300.0,34.6763,34.7355,34.6763,34.727,151300.0
2014-05-02 12:00:00,41.04,41.05,40.97,40.97,145100.0,34.727,34.7355,34.6678,34.6678,145100.0
2014-05-02 12:10:00,40.97,41.01,40.96,40.97,108100.0,34.6678,34.7017,34.6593,34.6678,108100.0
2014-05-02 12:20:00,40.97,41.01,40.96,41.0,125300.0,34.6678,34.7017,34.6593,34.6932,125300.0
2014-05-02 12:30:00,41.0,41.07,40.99,41.04,117300.0,34.6932,34.7524,34.6847,34.727,117300.0
2014-05-02 12:40:00,41.04,41.05,41.02,41.03,78700.0,34.727,34.7355,34.7101,34.7186,78700.0
2014-05-02 12:50:00,41.04,41.04,40.98,41.0,139800.0,34.727,34.727,34.6763,34.6932,139800.0
2014-05-02 13:00:00,41.01,41.02,40.95,40.95,237000.0,34.7017,34.7101,34.6509,34.6509,237000.0
2014-05-02 13:10:00,40.96,40.97,40.91,40.94,94800.0,34.6593,34.6678,34.617,34.6424,94800.0
2014-05-02 13:20:00,40.94,40.97,40.91,40.92,91400.0,34.6424,34.6678,34.617,34.6255,91400.0
2014-05-02 13:30:00,40.92,40.94,40.86,40.88,160700.0,34.6255,34.6424,34.5747,34.5917,160700.0
2014-05-02 13:40:00,40.89,40.9,40.84,40.88,136600.0,34.6001,34.6086,34.5578,34.5917,136600.0
2014-05-02 13:50:00,40.89,40.91,40.85,40.85,158100.0,34.6001,34.617,34.5663,34.5663,158100.0
2014-05-02 14:00:00,40.85,40.88,40.81,40.81,198900.0,34.5663,34.5917,34.5324,34.5324,198900.0
2014-05-02 14:10:00,40.81,40.9,40.81,40.89,131300.0,34.5324,34.6086,34.5324,34.6001,131300.0
2014-05-02 14:20:00,40.89,40.9,40.84,40.85,208300.0,34.6001,34.6086,34.5578,34.5663,208300.0
2014-05-02 14:30:00,40.85,40.88,40.83,40.86,194000.0,34.5663,34.5917,34.5493,34.5747,194000.0
2014-05-02 14:40:00,40.86,40.86,40.82,40.84,152400.0,34.5747,34.5747,34.5409,34.5578,152400.0
2014-05-02 14:50:00,40.84,40.87,40.83,40.84,155800.0,34.5578,34.5832,34.5493,34.5578,155800.0
2014-05-02 15:00:00,40.83,40.94,40.83,40.92,280400.0,34.5493,34.6424,34.5493,34.6255,280400.0
2014-05-02 15:10:00,40.92,40.97,40.91,40.95,454700.0,34.6255,34.6678,34.617,34.6509,454700.0
2014-05-02 15:20:00,40.94,40.95,40.87,40.89,313600.0,34.6424,34.6509,34.5832,34.6001,313600.0
2014-05-02 15:30:00,40.89,40.92,40.84,40.85,297400.0,34.6001,34.6255,34.5578,34.5663,297400.0
2014-05-02 15:40:00,40.86,40.88,40.81,40.82,301500.0,34.5747,34.5917,34.5324,34.5409,301500.0
2014-05-02 15:50:00,40.83,40.88,40.81,40.81,590600.0,34.5493,34.5917,34.5324,34.5324,590600.0
2014-05-05 09:30:00,41.13,41.13,40.77,40.89,723400.0,34.8032,34.8032,34.4986,34.6001,723400.0
2014-05-05 09:40:00,40.88,40.88,40.77,40.78,335400.0,34.5917,34.5917,34.4986,34.507,335400.0
2014-05-05 09:50:00,40.79,40.92,40.77,40.91,553500.0,34.5155,34.6255,34.4986,34.617,553500.0
2014-05-05 10:00:00,40.92,40.98,40.91,40.94,554400.0,34.6255,34.6763,34.617,34.6424,554400.0
2014-05-05 10:10:00,40.94,41.1,40.94,41.06,744800.0,34.6424,34.7778,34.6424,34.744,744800.0
2014-05-05 10:20:00,41.06,41.12,41.03,41.07,474900.0,34.744,34.7947,34.7186,34.7524,474900.0
2014-05-05 10:30:00,41.07,41.17,41.07,41.17,430300.0,34.7524,34.837,34.7524,34.837,430300.0
2014-05-05 10:40:00,41.17,41.21,41.14,41.16,354100.0,34.837,34.8709,34.8117,34.8286,354100.0
2014-05-05 10:50:00,41.15,41.21,41.11,41.12,356500.0,34.8201,34.8709,34.7863,34.7947,356500.0
2014-05-05 11:00:00,41.11,41.12,41.09,41.1,351800.0,34.7863,34.7947,34.7693,34.7778,351800.0
2014-05-05 11:10:00,41.1,41.1,41.04,41.05,253500.0,34.7778,34.7778,34.727,34.7355,253500.0
2014-05-05 11:20:00,41.05,41.11,41.02,41.06,236400.0,34.7355,34.7863,34.7101,34.744,236400.0
2014-05-05 11:30:00,41.06,41.15,41.05,41.15,140500.0,34.744,34.8201,34.7355,34.8201,140500.0
2014-05-05 11:40:00,41.15,41.19,41.12,41.17,151600.0,34.8201,34.854,34.7947,34.837,151600.0
2014-05-05 11:50:00,41.17,41.19,41.09,41.1,276900.0,34.837,34.854,34.7693,34.7778,276900.0
2014-05-05 12:00:00,41.1,41.11,41.06,41.06,172800.0,34.7778,34.7863,34.744,34.744,172800.0
2014-05-05 12:10:00,41.06,41.09,41.06,41.07,158500.0,34.744,34.7693,34.744,34.7524,158500.0
2014-05-05 12:20:00,41.07,41.08,40.99,41.03,379200.0,34.7524,34.7609,34.6847,34.7186,379200.0
2014-05-05 12:30:00,41.02,41.07,40.99,41.07,342700.0,34.7101,34.7524,34.6847,34.7524,342700.0
2014-05-05 12:40:00,41.06,41.09,41.05,41.05,141300.0,34.744,34.7693,34.7355,34.7355,141300.0
2014-05-05 12:50:00,41.06,41.07,41.01,41.01,131300.0,34.744,34.7524,34.7017,34.7017,131300.0
2014-05-05 13:00:00,41.01,41.04,41.0,41.02,142900.0,34.7017,34.727,34.6932,34.7101,142900.0
2014-05-05 13:10:00,41.02,41.04,40.97,41.04,146500.0,34.7101,34.727,34.6678,34.727,146500.0
2014-05-05 13:20:00,41.03,41.04,41.0,41.01,167400.0,34.7186,34.727,34.6932,34.7017,167400.0
2014-05-05 13:30:00,41.01,41.09,41.01,41.08,135100.0,34.7017,34.7693,34.7017,34.7609,135100.0
2014-05-05 13:40:00,41.09,41.16,41.07,41.16,132400.0,34.7693,34.8286,34.7524,34.8286,132400.0
2014-05-05 13:50:00,41.16,41.19,41.15,41.19,112200.0,34.8286,34.854,34.8201,34.854,112200.0
2014-05-05 14:00:00,41.19,41.22,41.19,41.21,133100.0,34.854,34.8794,34.854,34.8709,133100.0
2014-05-05 14:10:00,41.21,41.21,41.16,41.2,121000.0,34.8709,34.8709,34.8286,34.8624,121000.0
2014-05-05 14:20:00,41.2,41.2,41.17,41.18,109500.0,34.8624,34.8624,34.837,34.8455,109500.0
2014-05-05 14:30:00,41.19,41.19,41.15,41.16,195300.0,34.854,34.854,34.8201,34.8286,195300.0
2014-05-05 14:40:00,41.16,41.24,41.15,41.23,155100.0,34.8286,34.8963,34.8201,34.8878,155100.0
2014-05-05 14:50:00,41.22,41.26,41.22,41.24,293700.0,34.8794,34.9132,34.8794,34.8963,293700.0
2014-05-05 15:00:00,41.23,41.25,41.21,41.25,199500.0,34.8878,34.9047,34.8709,34.9047,199500.0
2014-05-05 15:10:00,41.25,41.25,41.18,41.19,329500.0,34.9047,34.9047,34.8455,34.854,329500.0
2014-05-05 15:20:00,41.18,41.22,41.16,41.22,325600.0,34.8455,34.8794,34.8286,34.8794,325600.0
2014-05-05 15:30:00,41.22,41.25,41.19,41.24,438300.0,34.8794,34.9047,34.854,34.8963,438300.0
2014-05-05 15:40:00,41.24,41.25,41.21,41.24,902700.0,34.8963,34.9047,34.8709,34.8963,902700.0
2014-05-05 15:50:00,41.23,41.24,41.18,41.22,890500.0,34.8878,34.8963,34.8455,34.8794,890500.0
2014-05-06 09:30:00,41.0,41.21,41.0,41.12,389100.0,34.6932,34.8709,34.6932,34.7947,389100.0
2014-05-06 09:40:00,41.12,41.14,40.97,41.03,462200.0,34.7947,34.8117,34.6678,34.7186,462200.0
2014-05-06 09:50:00,41.03,41.12,40.98,41.08,342700.0,34.7186,34.7947,34.6763,34.7609,342700.0
2014-05-06 10:00:00,41.08,41.13,41.05,41.07,273700.0,34.7609,34.8032,34.7355,34.7524,273700.0
2014-05-06 10:10:00,41.07,41.21,41.05,41.18,232800.0,34.7524,34.8709,34.7355,34.8455,232800.0
2014-05-06 10:20:00,41.19,41.25,41.17,41.25,297500.0,34.854,34.9047,34.837,34.9047,297500.0
2014-05-06 10:30:00,41.25,41.29,41.21,41.22,274400.0,34.9047,34.9386,34.8709,34.8794,274400.0
2014-05-06 10:40:00,41.23,41.26,41.16,41.21,276800.0,34.8878,34.9132,34.8286,34.8709,276800.0
2014-05-06 10:50:00,41.23,41.24,41.07,41.1,243200.0,34.8878,34.8963,34.7524,34.7778,243200.0
2014-05-06 11:00:00,41.1,41.11,41.04,41.09,153200.0,34.7778,34.7863,34.727,34.7693,153200.0
2014-05-06 11:10:00,41.09,41.14,41.07,41.1,187200.0,34.7693,34.8117,34.7524,34.7778,187200.0
2014-05-06 11:20:00,41.1,41.16,41.08,41.13,171200.0,34.7778,34.8286,34.7609,34.8032,171200.0
2014-05-06 11:30:00,41.13,41.17,41.11,41.16,120600.0,34.8032,34.837,34.7863,34.8286,120600.0
2014-05-06 11:40:00,41.16,41.18,41.14,41.17,128000.0,34.8286,34.8455,34.8117,34.837,128000.0
2014-05-06 11:50:00,41.17,41.2,41.14,41.16,207800.0,34.837,34.8624,34.8117,34.8286,207800.0
2014-05-06 12:00:00,41.16,41.19,41.15,41.19,157800.0,34.8286,34.854,34.8201,34.854,157800.0
2014-05-06 12:10:00,41.19,41.21,41.16,41.19,125200.0,34.854,34.8709,34.8286,34.854,125200.0
2014-05-06 12:20:00,41.2,41.2,41.13,41.16,123800.0,34.8624,34.8624,34.8032,34.8286,123800.0
2014-05-06 12:30:00,41.16,41.19,41.15,41.16,101900.0,34.8286,34.854,34.8201,34.8286,101900.0
2014-05-06 12:40:00,41.16,41.18,41.15,41.16,75000.0,34.8286,34.8455,34.8201,34.8286,75000.0
2014-05-06 12:50:00,41.16,41.16,41.1,41.14,94800.0,34.8286,34.8286,34.7778,34.8117,94800.0
2014-05-06 13:00:00,41.14,41.15,41.09,41.11,112200.0,34.8117,34.8201,34.7693,34.7863,112200.0
2014-05-06 13:10:00,41.11,41.13,41.09,41.13,93800.0,34.7863,34.8032,34.7693,34.8032,93800.0
2014-05-06 13:20:00,41.13,41.18,41.13,41.14,306600.0,34.8032,34.8455,34.8032,34.8117,306600.0
2014-05-06 13:30:00,41.14,41.16,41.08,41.09,129500.0,34.8117,34.8286,34.7609,34.7693,129500.0
2014-05-06 13:40:00,41.08,41.09,41.05,41.09,224200.0,34.7609,34.7693,34.7355,34.7693,224200.0
2014-05-06 13:50:00,41.08,41.12,41.05,41.07,273500.0,34.7609,34.7947,34.7355,34.7524,273500.0
2014-05-06 14:00:00,41.07,41.09,41.03,41.09,221500.0,34.7524,34.7693,34.7186,34.7693,221500.0
2014-05-06 14:10:00,41.08,41.13,41.06,41.12,203200.0,34.7609,34.8032,34.744,34.7947,203200.0
2014-05-06 14:20:00,41.12,41.12,41.05,41.08,239900.0,34.7947,34.7947,34.7355,34.7609,239900.0
2014-05-06 14:30:00,41.09,41.12,41.06,41.08,194900.0,34.7693,34.7947,34.744,34.7609,194900.0
2014-05-06 14:40:00,41.08,41.11,41.06,41.06,189300.0,34.7609,34.7863,34.744,34.744,189300.0
2014-05-06 14:50:00,41.07,41.11,41.06,41.09,328000.0,34.7524,34.7863,34.744,34.7693,328000.0
2014-05-06 15:00:00,41.09,41.09,41.01,41.04,271600.0,34.7693,34.7693,34.7017,34.727,271600.0
2014-05-06 15:10:00,41.04,41.14,41.03,41.12,410500.0,34.727,34.8117,34.7186,34.7947,410500.0
2014-05-06 15:20:00,41.12,41.17,41.11,41.12,368300.0,34.7947,34.837,34.7863,34.7947,368300.0
2014-05-06 15:30:00,41.12,41.16,41.1,41.15,418000.0,34.7947,34.8286,34.7778,34.8201,418000.0
2014-05-06 15:40:00,41.16,41.16,41.06,41.08,761000.0,34.8286,34.8286,34.744,34.7609,761000.0
2014-05-06 15:50:00,41.07,41.08,40.99,41.01,1283800.0,34.7524,34.7609,34.6847,34.7017,1283800.0
2014-05-07 09:30:00,41.15,41.28,41.0,41.09,770600.0,34.8201,34.9301,34.6932,34.7693,770600.0
2014-05-07 09:40:00,41.09,41.21,41.03,41.18,477200.0,34.7693,34.8709,34.7186,34.8455,477200.0
2014-05-07 09:50:00,41.18,41.18,40.86,40.88,391800.0,34.8455,34.8455,34.5747,34.5917,391800.0
2014-05-07 10:00:00,40.89,40.94,40.67,40.69,602200.0,34.6001,34.6424,34.414,34.4309,602200.0
2014-05-07 10:10:00,40.69,40.7,40.49,40.61,778800.0,34.4309,34.4393,34.2616,34.3632,778800.0
2014-05-07 10:20:00,40.61,40.72,40.59,40.69,372300.0,34.3632,34.4563,34.3463,34.4309,372300.0
2014-05-07 10:30:00,40.7,40.81,40.66,40.79,323800.0,34.4393,34.5324,34.4055,34.5155,323800.0
2014-05-07 10:40:00,40.79,40.81,40.67,40.76,430900.0,34.5155,34.5324,34.414,34.4901,430900.0
2014-05-07 10:50:00,40.77,40.78,40.66,40.66,310900.0,34.4986,34.507,34.4055,34.4055,310900.0
2014-05-07 11:00:00,40.66,40.7,40.61,40.69,280100.0,34.4055,34.4393,34.3632,34.4309,280100.0
2014-05-07 11:10:00,40.68,40.7,40.58,40.6,244300.0,34.4224,34.4393,34.3378,34.3547,244300.0
2014-05-07 11:20:00,40.59,40.6,40.53,40.6,263300.0,34.3463,34.3547,34.2955,34.3547,263300.0
2014-05-07 11:30:00,40.6,40.79,40.56,40.76,350100.0,34.3547,34.5155,34.3209,34.4901,350100.0
2014-05-07 11:40:00,40.76,40.88,40.73,40.85,243600.0,34.4901,34.5917,34.4647,34.5663,243600.0
2014-05-07 11:50:00,40.85,40.89,40.8,40.8,145500.0,34.5663,34.6001,34.524,34.524,145500.0
2014-05-07 12:00:00,40.79,40.83,40.69,40.72,193700.0,34.5155,34.5493,34.4309,34.4563,193700.0
2014-05-07 12:10:00,40.72,40.82,40.72,40.82,134700.0,34.4563,34.5409,34.4563,34.5409,134700.0
2014-05-07 12:20:00,40.82,40.89,40.79,40.79,216300.0,34.5409,34.6001,34.5155,34.5155,216300.0
2014-05-07 12:30:00,40.79,40.86,40.78,40.81,118300.0,34.5155,34.5747,34.507,34.5324,118300.0
2014-05-07 12:40:00,40.81,40.82,40.73,40.77,173900.0,34.5324,34.5409,34.4647,34.4986,173900.0
2014-05-07 12:50:00,40.77,40.82,40.73,40.73,201500.0,34.4986,34.5409,34.4647,34.4647,201500.0
2014-05-07 13:00:00,40.73,40.79,40.71,40.72,111200.0,34.4647,34.5155,34.4478,34.4563,111200.0
2014-05-07 13:10:00,40.72,40.86,40.72,40.85,164400.0,34.4563,34.5747,34.4563,34.5663,164400.0
2014-05-07 13:20:00,40.86,40.86,40.78,40.8,104900.0,34.5747,34.5747,34.507,34.524,104900.0
2014-05-07 13:30:00,40.8,40.89,40.78,40.83,103300.0,34.524,34.6001,34.507,34.5493,103300.0
2014-05-07 13:40:00,40.84,40.84,40.77,40.77,105700.0,34.5578,34.5578,34.4986,34.4986,105700.0
2014-05-07 13:50:00,40.77,40.81,40.74,40.75,155600.0,34.4986,34.5324,34.4732,34.4816,155600.0
2014-05-07 14:00:00,40.75,40.81,40.74,40.79,126700.0,34.4816,34.5324,34.4732,34.5155,126700.0
2014-05-07 14:10:00,40.79,40.86,40.77,40.83,87700.0,34.5155,34.5747,34.4986,34.5493,87700.0
2014-05-07 14:20:00,40.83,40.87,40.81,40.85,133200.0,34.5493,34.5832,34.5324,34.5663,133200.0
2014-05-07 14:30:00,40.86,40.9,40.86,40.87,107500.0,34.5747,34.6086,34.5747,34.5832,107500.0
2014-05-07 14:40:00,40.87,40.94,40.87,40.92,184400.0,34.5832,34.6424,34.5832,34.6255,184400.0
2014-05-07 14:50:00,40.92,40.92,40.83,40.88,151100.0,34.6255,34.6255,34.5493,34.5917,151100.0
2014-05-07 15:00:00,40.88,40.89,40.83,40.86,253400.0,34.5917,34.6001,34.5493,34.5747,253400.0
2014-05-07 15:10:00,40.87,40.93,40.85,40.92,205000.0,34.5832,34.634,34.5663,34.6255,205000.0
2014-05-07 15:20:00,40.92,40.92,40.85,40.9,296500.0,34.6255,34.6255,34.5663,34.6086,296500.0
2014-05-07 15:30:00,40.9,40.98,40.89,40.98,249500.0,34.6086,34.6763,34.6001,34.6763,249500.0
2014-05-07 15:40:00,40.98,41.04,40.96,41.02,661800.0,34.6763,34.727,34.6593,34.7101,661800.0
2014-05-07 15:50:00,41.01,41.12,41.01,41.07,937500.0,34.7017,34.7947,34.7017,34.7524,937500.0
2014-05-08 09:30:00,41.09,41.09,40.6,40.7,649500.0,34.7693,34.7693,34.3547,34.4393,649500.0
2014-05-08 09:40:00,40.73,40.82,40.55,40.69,663200.0,34.4647,34.5409,34.3124,34.4309,663200.0
2014-05-08 09:50:00,40.71,40.85,40.7,40.81,281600.0,34.4478,34.5663,34.4393,34.5324,281600.0
2014-05-08 10:00:00,40.8,40.93,40.8,40.83,261900.0,34.524,34.634,34.524,34.5493,261900.0
2014-05-08 10:10:00,40.83,40.92,40.83,40.87,248100.0,34.5493,34.6255,34.5493,34.5832,248100.0
2014-05-08 10:20:00,40.87,40.95,40.84,40.93,375800.0,34.5832,34.6509,34.5578,34.634,375800.0
2014-05-08 10:30:00,40.93,40.94,40.86,40.91,284600.0,34.634,34.6424,34.5747,34.617,284600.0
2014-05-08 10:40:00,40.91,40.94,40.84,40.94,251000.0,34.617,34.6424,34.5578,34.6424,251000.0
2014-05-08 10:50:00,40.94,40.99,40.94,40.96,209100.0,34.6424,34.6847,34.6424,34.6593,209100.0
2014-05-08 11:00:00,40.96,41.09,40.95,41.08,263600.0,34.6593,34.7693,34.6509,34.7609,263600.0
2014-05-08 11:10:00,41.09,41.15,41.05,41.15,170900.0,34.7693,34.8201,34.7355,34.8201,170900.0
2014-05-08 11:20:00,41.15,41.18,41.09,41.14,128100.0,34.8201,34.8455,34.7693,34.8117,128100.0
2014-05-08 11:30:00,41.14,41.2,41.09,41.13,365100.0,34.8117,34.8624,34.7693,34.8032,365100.0
2014-05-08 11:40:00,41.13,41.21,41.12,41.21,230500.0,34.8032,34.8709,34.7947,34.8709,230500.0
2014-05-08 11:50:00,41.22,41.25,41.17,41.2,199100.0,34.8794,34.9047,34.837,34.8624,199100.0
2014-05-08 12:00:00,41.21,41.26,41.2,41.23,128000.0,34.8709,34.9132,34.8624,34.8878,128000.0
2014-05-08 12:10:00,41.23,41.23,41.17,41.17,82200.0,34.8878,34.8878,34.837,34.837,82200.0
2014-05-08 12:20:00,41.17,41.19,41.08,41.08,176400.0,34.837,34.854,34.7609,34.7609,176400.0
2014-05-08 12:30:00,41.09,41.14,41.06,41.07,112300.0,34.7693,34.8117,34.744,34.7524,112300.0
2014-05-08 12:40:00,41.06,41.07,40.92,40.96,156600.0,34.744,34.7524,34.6255,34.6593,156600.0
2014-05-08 12:50:00,40.95,40.98,40.89,40.92,101900.0,34.6509,34.6763,34.6001,34.6255,101900.0
2014-05-08 13:00:00,40.93,41.03,40.9,41.0,113200.0,34.634,34.7186,34.6086,34.6932,113200.0
2014-05-08 13:10:00,41.0,41.0,40.89,40.96,261000.0,34.6932,34.6932,34.6001,34.6593,261000.0
2014-05-08 13:20:00,40.97,40.99,40.87,40.99,132000.0,34.6678,34.6847,34.5832,34.6847,132000.0
2014-05-08 13:30:00,40.99,41.01,40.94,40.99,79200.0,34.6847,34.7017,34.6424,34.6847,79200.0
2014-05-08 13:40:00,40.99,41.0,40.93,40.93,86100.0,34.6847,34.6932,34.634,34.634,86100.0
2014-05-08 13:50:00,40.93,40.94,40.88,40.9,129200.0,34.634,34.6424,34.5917,34.6086,129200.0
2014-05-08 14:00:00,40.9,40.91,40.82,40.85,96200.0,34.6086,34.617,34.5409,34.5663,96200.0
2014-05-08 14:10:00,40.85,40.85,40.78,40.85,103100.0,34.5663,34.5663,34.507,34.5663,103100.0
2014-05-08 14:20:00,40.85,40.89,40.82,40.88,95600.0,34.5663,34.6001,34.5409,34.5917,95600.0
2014-05-08 14:30:00,40.87,40.89,40.8,40.81,92300.0,34.5832,34.6001,34.524,34.5324,92300.0
2014-05-08 14:40:00,40.82,40.82,40.66,40.73,394400.0,34.5409,34.5409,34.4055,34.4647,394400.0
2014-05-08 14:50:00,40.73,40.79,40.73,40.77,183300.0,34.4647,34.5155,34.4647,34.4986,183300.0
2014-05-08 15:00:00,40.77,40.79,40.7,40.74,293400.0,34.4986,34.5155,34.4393,34.4732,293400.0
2014-05-08 15:10:00,40.74,40.84,40.72,40.83,234600.0,34.4732,34.5578,34.4563,34.5493,234600.0
2014-05-08 15:20:00,40.83,40.91,40.82,40.88,188000.0,34.5493,34.617,34.5409,34.5917,188000.0
2014-05-08 15:30:00,40.89,40.92,40.83,40.85,198100.0,34.6001,34.6255,34.5493,34.5663,198100.0
2014-05-08 15:40:00,40.86,40.86,40.77,40.83,321900.0,34.5747,34.5747,34.4986,34.5493,321900.0
2014-05-08 15:50:00,40.83,40.89,40.81,40.88,724500.0,34.5493,34.6001,34.5324,34.5917,724500.0
2014-05-09 09:30:00,40.8,40.84,40.62,40.66,715600.0,34.524,34.5578,34.3716,34.4055,715600.0
2014-05-09 09:40:00,40.65,40.76,40.54,40.73,402100.0,34.397,34.4901,34.304,34.4647,402100.0
2014-05-09 09:50:00,40.73,40.81,40.67,40.68,383500.0,34.4647,34.5324,34.414,34.4224,383500.0
2014-05-09 10:00:00,40.69,40.76,40.6,40.7,368300.0,34.4309,34.4901,34.3547,34.4393,368300.0
2014-05-09 10:10:00,40.69,40.85,40.66,40.82,229800.0,34.4309,34.5663,34.4055,34.5409,229800.0
2014-05-09 10:20:00,40.82,40.86,40.8,40.8,128900.0,34.5409,34.5747,34.524,34.524,128900.0
2014-05-09 10:30:00,40.79,40.84,40.75,40.81,122200.0,34.5155,34.5578,34.4816,34.5324,122200.0
2014-05-09 10:40:00,40.8,40.84,40.72,40.83,241700.0,34.524,34.5578,34.4563,34.5493,241700.0
2014-05-09 10:50:00,40.84,40.86,40.75,40.76,186100.0,34.5578,34.5747,34.4816,34.4901,186100.0
2014-05-09 11:00:00,40.76,40.84,40.74,40.75,149700.0,34.4901,34.5578,34.4732,34.4816,149700.0
2014-05-09 11:10:00,40.75,40.91,40.74,40.9,234300.0,34.4816,34.617,34.4732,34.6086,234300.0
2014-05-09 11:20:00,40.9,40.95,40.85,40.87,494300.0,34.6086,34.6509,34.5663,34.5832,494300.0
2014-05-09 11:30:00,40.87,41.06,40.87,41.01,269100.0,34.5832,34.744,34.5832,34.7017,269100.0
2014-05-09 11:40:00,41.0,41.1,40.96,41.09,196200.0,34.6932,34.7778,34.6593,34.7693,196200.0
2014-05-09 11:50:00,41.09,41.12,41.03,41.09,167000.0,34.7693,34.7947,34.7186,34.7693,167000.0
2014-05-09 12:00:00,41.09,41.12,41.01,41.07,149800.0,34.7693,34.7947,34.7017,34.7524,149800.0
2014-05-09 12:10:00,41.07,41.08,41.02,41.07,131000.0,34.7524,34.7609,34.7101,34.7524,131000.0
2014-05-09 12:20:00,41.08,41.1,41.03,41.07,114000.0,34.7609,34.7778,34.7186,34.7524,114000.0
2014-05-09 12:30:00,41.08,41.23,41.08,41.21,174000.0,34.7609,34.8878,34.7609,34.8709,174000.0
2014-05-09 12:40:00,41.22,41.25,41.18,41.23,150800.0,34.8794,34.9047,34.8455,34.8878,150800.0
2014-05-09 12:50:00,41.23,41.26,41.22,41.23,155400.0,34.8878,34.9132,34.8794,34.8878,155400.0
2014-05-09 13:00:00,41.24,41.24,41.17,41.17,166500.0,34.8963,34.8963,34.837,34.837,166500.0
2014-05-09 13:10:00,41.16,41.22,41.16,41.18,92700.0,34.8286,34.8794,34.8286,34.8455,92700.0
2014-05-09 13:20:00,41.18,41.21,41.14,41.2,123000.0,34.8455,34.8709,34.8117,34.8624,123000.0
2014-05-09 13:30:00,41.19,41.23,41.14,41.18,127700.0,34.854,34.8878,34.8117,34.8455,127700.0
2014-05-09 13:40:00,41.18,41.18,41.12,41.12,75100.0,34.8455,34.8455,34.7947,34.7947,75100.0
2014-05-09 13:50:00,41.12,41.13,41.09,41.09,71800.0,34.7947,34.8032,34.7693,34.7693,71800.0
2014-05-09 14:00:00,41.09,41.1,41.02,41.02,226000.0,34.7693,34.7778,34.7101,34.7101,226000.0
2014-05-09 14:10:00,41.03,41.05,40.97,40.99,83000.0,34.7186,34.7355,34.6678,34.6847,83000.0
2014-05-09 14:20:00,41.0,41.06,40.99,41.03,133000.0,34.6932,34.744,34.6847,34.7186,133000.0
2014-05-09 14:30:00,41.02,41.05,41.02,41.05,153400.0,34.7101,34.7355,34.7101,34.7355,153400.0
2014-05-09 14:40:00,41.06,41.06,40.99,41.0,98400.0,34.744,34.744,34.6847,34.6932,98400.0
2014-05-09 14:50:00,41.01,41.08,41.01,41.06,132400.0,34.7017,34.7609,34.7017,34.744,132400.0
2014-05-09 15:00:00,41.05,41.09,41.05,41.06,145300.0,34.7355,34.7693,34.7355,34.744,145300.0
2014-05-09 15:10:00,41.06,41.11,41.06,41.1,239100.0,34.744,34.7863,34.744,34.7778,239100.0
2014-05-09 15:20:00,41.1,41.1,41.03,41.03,190600.0,34.7778,34.7778,34.7186,34.7186,190600.0
2014-05-09 15:30:00,41.04,41.09,41.02,41.09,226600.0,34.727,34.7693,34.7101,34.7693,226600.0
2014-05-09 15:40:00,41.08,41.11,41.07,41.1,355300.0,34.7609,34.7863,34.7524,34.7778,355300.0
2014-05-09 15:50:00,41.1,41.1,41.03,41.05,839800.0,34.7778,34.7778,34.7186,34.7355,839800.0
2014-05-12 09:30:00,41.21,41.41,41.19,41.32,664100.0,34.8709,35.0401,34.854,34.964,664100.0
2014-05-12 09:40:00,41.33,41.42,41.3,41.39,438100.0,34.9724,35.0486,34.947,35.0232,438100.0
2014-05-12 09:50:00,41.39,41.48,41.39,41.47,201700.0,35.0232,35.0994,35.0232,35.0909,201700.0
2014-05-12 10:00:00,41.47,41.49,41.4,41.45,215200.0,35.0909,35.1078,35.0317,35.074,215200.0
2014-05-12 10:10:00,41.45,41.49,41.45,41.49,259000.0,35.074,35.1078,35.074,35.1078,259000.0
2014-05-12 10:20:00,41.48,41.55,41.46,41.52,891300.0,35.0994,35.1586,35.0824,35.1332,891300.0
2014-05-12 10:30:00,41.52,41.66,41.51,41.64,352800.0,35.1332,35.2517,35.1247,35.2347,352800.0
2014-05-12 10:40:00,41.65,41.74,41.63,41.68,300400.0,35.2432,35.3194,35.2263,35.2686,300400.0
2014-05-12 10:50:00,41.67,41.73,41.66,41.71,311000.0,35.2601,35.3109,35.2517,35.294,311000.0
2014-05-12 11:00:00,41.71,41.8,41.69,41.78,825700.0,35.294,35.3701,35.2771,35.3532,825700.0
2014-05-12 11:10:00,41.78,41.79,41.68,41.69,204800.0,35.3532,35.3617,35.2686,35.2771,204800.0
2014-05-12 11:20:00,41.69,41.72,41.66,41.72,404900.0,35.2771,35.3024,35.2517,35.3024,404900.0
2014-05-12 11:30:00,41.72,41.76,41.64,41.65,186600.0,35.3024,35.3363,35.2347,35.2432,186600.0
2014-05-12 11:40:00,41.64,41.69,41.63,41.66,117500.0,35.2347,35.2771,35.2263,35.2517,117500.0
2014-05-12 11:50:00,41.66,41.66,41.6,41.65,255400.0,35.2517,35.2517,35.2009,35.2432,255400.0
2014-05-12 12:00:00,41.65,41.67,41.61,41.65,250300.0,35.2432,35.2601,35.2094,35.2432,250300.0
2014-05-12 12:10:00,41.66,41.71,41.65,41.71,192000.0,35.2517,35.294,35.2432,35.294,192000.0
2014-05-12 12:20:00,41.71,41.76,41.67,41.69,257700.0,35.294,35.3363,35.2601,35.2771,257700.0
2014-05-12 12:30:00,41.69,41.76,41.69,41.74,149700.0,35.2771,35.3363,35.2771,35.3194,149700.0
2014-05-12 12:40:00,41.75,41.76,41.67,41.69,148900.0,35.3278,35.3363,35.2601,35.2771,148900.0
2014-05-12 12:50:00,41.7,41.71,41.65,41.67,254800.0,35.2855,35.294,35.2432,35.2601,254800.0
2014-05-12 13:00:00,41.67,41.76,41.67,41.74,129100.0,35.2601,35.3363,35.2601,35.3194,129100.0
2014-05-12 13:10:00,41.74,41.77,41.71,41.76,296900.0,35.3194,35.3447,35.294,35.3363,296900.0
2014-05-12 13:20:00,41.75,41.77,41.72,41.76,503600.0,35.3278,35.3447,35.3024,35.3363,503600.0
2014-05-12 13:30:00,41.76,41.83,41.76,41.82,489200.0,35.3363,35.3955,35.3363,35.3871,489200.0
2014-05-12 13:40:00,41.82,41.93,41.81,41.92,812300.0,35.3871,35.4801,35.3786,35.4717,812300.0
2014-05-12 13:50:00,41.92,41.98,41.91,41.95,467500.0,35.4717,35.5224,35.4632,35.4971,467500.0
2014-05-12 14:00:00,41.96,42.0,41.95,41.97,396000.0,35.5055,35.5394,35.4971,35.514,396000.0
2014-05-12 14:10:00,41.98,42.09,41.97,42.08,1265900.0,35.5224,35.6155,35.514,35.6071,1265900.0
2014-05-12 14:20:00,42.08,42.14,42.07,42.09,346000.0,35.6071,35.6578,35.5986,35.6155,346000.0
2014-05-12 14:30:00,42.1,42.14,42.08,42.11,370200.0,35.624,35.6578,35.6071,35.6324,370200.0
2014-05-12 14:40:00,42.11,42.14,42.06,42.1,329000.0,35.6324,35.6578,35.5901,35.624,329000.0
2014-05-12 14:50:00,42.09,42.14,42.07,42.1,253300.0,35.6155,35.6578,35.5986,35.624,253300.0
2014-05-12 15:00:00,42.09,42.13,42.08,42.09,281700.0,35.6155,35.6494,35.6071,35.6155,281700.0
2014-05-12 15:10:00,42.09,42.1,42.05,42.06,393000.0,35.6155,35.624,35.5817,35.5901,393000.0
2014-05-12 15:20:00,42.06,42.07,42.03,42.03,424200.0,35.5901,35.5986,35.5648,35.5648,424200.0
2014-05-12 15:30:00,42.03,42.09,42.02,42.07,414700.0,35.5648,35.6155,35.5563,35.5986,414700.0
2014-05-12 15:40:00,42.07,42.08,42.01,42.01,662600.0,35.5986,35.6071,35.5478,35.5478,662600.0
2014-05-12 15:50:00,42.01,42.02,41.95,41.95,1887900.0,35.5478,35.5563,35.4971,35.4971,1887900.0
2014-05-13 09:30:00,42.02,42.06,41.75,41.89,511300.0,35.5563,35.5901,35.3278,35.4463,511300.0
2014-05-13 09:40:00,41.89,41.98,41.77,41.95,368100.0,35.4463,35.5224,35.3447,35.4971,368100.0
2014-05-13 09:50:00,41.96,41.96,41.85,41.94,226500.0,35.5055,35.5055,35.4124,35.4886,226500.0
2014-05-13 10:00:00,41.94,42.0,41.93,41.98,229500.0,35.4886,35.5394,35.4801,35.5224,229500.0
2014-05-13 10:10:00,41.98,42.09,41.97,42.03,420900.0,35.5224,35.6155,35.514,35.5648,420900.0
2014-05-13 10:20:00,42.04,42.08,41.99,42.03,365500.0,35.5732,35.6071,35.5309,35.5648,365500.0
2014-05-13 10:30:00,42.02,42.07,41.99,42.02,246600.0,35.5563,35.5986,35.5309,35.5563,246600.0
2014-05-13 10:40:00,42.01,42.03,41.91,41.92,190400.0,35.5478,35.5648,35.4632,35.4717,190400.0
2014-05-13 10:50:00,41.93,41.96,41.85,41.86,150700.0,35.4801,35.5055,35.4124,35.4209,150700.0
2014-05-13 11:00:00,41.86,41.89,41.81,41.84,384300.0,35.4209,35.4463,35.3786,35.404,384300.0
2014-05-13 11:10:00,41.84,41.87,41.72,41.73,309600.0,35.404,35.4294,35.3024,35.3109,309600.0
2014-05-13 11:20:00,41.72,41.75,41.68,41.74,189000.0,35.3024,35.3278,35.2686,35.3194,189000.0
2014-05-13 11:30:00,41.74,41.77,41.65,41.65,190800.0,35.3194,35.3447,35.2432,35.2432,190800.0
2014-05-13 11:40:00,41.65,41.74,41.64,41.73,266300.0,35.2432,35.3194,35.2347,35.3109,266300.0
2014-05-13 11:50:00,41.73,41.82,41.71,41.81,176000.0,35.3109,35.3871,35.294,35.3786,176000.0
2014-05-13 12:00:00,41.82,41.83,41.78,41.79,212300.0,35.3871,35.3955,35.3532,35.3617,212300.0
2014-05-13 12:10:00,41.79,41.83,41.78,41.81,114200.0,35.3617,35.3955,35.3532,35.3786,114200.0
2014-05-13 12:20:00,41.82,41.82,41.75,41.78,150300.0,35.3871,35.3871,35.3278,35.3532,150300.0
2014-05-13 12:30:00,41.79,41.81,41.75,41.81,171200.0,35.3617,35.3786,35.3278,35.3786,171200.0
2014-05-13 12:40:00,41.81,41.83,41.77,41.83,135700.0,35.3786,35.3955,35.3447,35.3955,135700.0
2014-05-13 12:50:00,41.83,41.88,41.82,41.83,187300.0,35.3955,35.4378,35.3871,35.3955,187300.0
2014-05-13 13:00:00,41.83,41.89,41.81,41.85,79000.0,35.3955,35.4463,35.3786,35.4124,79000.0
2014-05-13 13:10:00,41.85,41.86,41.8,41.85,105300.0,35.4124,35.4209,35.3701,35.4124,105300.0
2014-05-13 13:20:00,41.86,41.88,41.84,41.87,74000.0,35.4209,35.4378,35.404,35.4294,74000.0
2014-05-13 13:30:00,41.87,41.87,41.78,41.8,185100.0,35.4294,35.4294,35.3532,35.3701,185100.0
2014-05-13 13:40:00,41.81,41.84,41.77,41.8,112100.0,35.3786,35.404,35.3447,35.3701,112100.0
2014-05-13 13:50:00,41.8,41.88,41.8,41.86,96100.0,35.3701,35.4378,35.3701,35.4209,96100.0
2014-05-13 14:00:00,41.87,41.88,41.84,41.86,135600.0,35.4294,35.4378,35.404,35.4209,135600.0
2014-05-13 14:10:00,41.87,41.88,41.85,41.87,124000.0,35.4294,35.4378,35.4124,35.4294,124000.0
2014-05-13 14:20:00,41.87,41.89,41.86,41.89,147300.0,35.4294,35.4463,35.4209,35.4463,147300.0
2014-05-13 14:30:00,41.89,41.9,41.84,41.86,194900.0,35.4463,35.4548,35.404,35.4209,194900.0
2014-05-13 14:40:00,41.86,41.89,41.86,41.89,126000.0,35.4209,35.4463,35.4209,35.4463,126000.0
2014-05-13 14:50:00,41.88,41.9,41.85,41.87,172000.0,35.4378,35.4548,35.4124,35.4294,172000.0
2014-05-13 15:00:00,41.87,41.9,41.86,41.89,185600.0,35.4294,35.4548,35.4209,35.4463,185600.0
2014-05-13 15:10:00,41.88,41.9,41.85,41.87,211600.0,35.4378,35.4548,35.4124,35.4294,211600.0
2014-05-13 15:20:00,41.87,41.9,41.85,41.9,240200.0,35.4294,35.4548,35.4124,35.4548,240200.0
2014-05-13 15:30:00,41.9,41.9,41.88,41.9,403000.0,35.4548,35.4548,35.4378,35.4548,403000.0
2014-05-13 15:40:00,41.9,41.91,41.88,41.9,440900.0,35.4548,35.4632,35.4378,35.4548,440900.0
2014-05-13 15:50:00,41.9,41.93,41.88,41.89,1043600.0,35.4548,35.4801,35.4378,35.4463,1043600.0
2014-05-14 09:30:00,41.98,42.0,41.85,41.87,412000.0,35.5224,35.5394,35.4124,35.4294,412000.0
2014-05-14 09:40:00,41.87,41.99,41.81,41.82,456900.0,35.4294,35.5309,35.3786,35.3871,456900.0
2014-05-14 09:50:00,41.81,41.94,41.77,41.94,370100.0,35.3786,35.4886,35.3447,35.4886,370100.0
2014-05-14 10:00:00,41.94,41.96,41.77,41.79,260300.0,35.4886,35.5055,35.3447,35.3617,260300.0
2014-05-14 10:10:00,41.79,41.83,41.71,41.73,458500.0,35.3617,35.3955,35.294,35.3109,458500.0
2014-05-14 10:20:00,41.73,41.84,41.71,41.83,368800.0,35.3109,35.404,35.294,35.3955,368800.0
2014-05-14 10:30:00,41.83,41.93,41.81,41.89,732400.0,35.3955,35.4801,35.3786,35.4463,732400.0
2014-05-14 10:40:00,41.88,41.88,41.77,41.85,278500.0,35.4378,35.4378,35.3447,35.4124,278500.0
2014-05-14 10:50:00,41.85,41.85,41.72,41.73,351500.0,35.4124,35.4124,35.3024,35.3109,351500.0
2014-05-14 11:00:00,41.73,41.81,41.73,41.78,203100.0,35.3109,35.3786,35.3109,35.3532,203100.0
2014-05-14 11:10:00,41.78,41.86,41.75,41.83,258100.0,35.3532,35.4209,35.3278,35.3955,258100.0
2014-05-14 11:20:00,41.83,41.84,41.75,41.79,242600.0,35.3955,35.404,35.3278,35.3617,242600.0
2014-05-14 11:30:00,41.79,41.8,41.73,41.73,169900.0,35.3617,35.3701,35.3109,35.3109,169900.0
2014-05-14 11:40:00,41.73,41.76,41.71,41.72,365500.0,35.3109,35.3363,35.294,35.3024,365500.0
2014-05-14 11:50:00,41.72,41.76,41.71,41.74,230800.0,35.3024,35.3363,35.294,35.3194,230800.0
2014-05-14 12:00:00,41.74,41.82,41.73,41.82,273300.0,35.3194,35.3871,35.3109,35.3871,273300.0
2014-05-14 12:10:00,41.81,41.88,41.81,41.88,123300.0,35.3786,35.4378,35.3786,35.4378,123300.0
2014-05-14 12:20:00,41.88,41.95,41.88,41.91,200100.0,35.4378,35.4971,35.4378,35.4632,200100.0
2014-05-14 12:30:00,41.91,41.96,41.89,41.96,187400.0,35.4632,35.5055,35.4463,35.5055,187400.0
2014-05-14 12:40:00,41.96,41.98,41.95,41.96,258800.0,35.5055,35.5224,35.4971,35.5055,258800.0
2014-05-14 12:50:00,41.96,41.98,41.92,41.97,167200.0,35.5055,35.5224,35.4717,35.514,167200.0
2014-05-14 13:00:00,41.97,42.01,41.95,41.96,278700.0,35.514,35.5478,35.4971,35.5055,278700.0
2014-05-14 13:10:00,41.97,41.97,41.95,41.97,198300.0,35.514,35.514,35.4971,35.514,198300.0
2014-05-14 13:20:00,41.97,42.0,41.95,41.96,98400.0,35.514,35.5394,35.4971,35.5055,98400.0
2014-05-14 13:30:00,41.95,41.99,41.95,41.97,157500.0,35.4971,35.5309,35.4971,35.514,157500.0
2014-05-14 13:40:00,41.97,42.0,41.97,42.0,85700.0,35.514,35.5394,35.514,35.5394,85700.0
2014-05-14 13:50:00,42.0,42.01,41.97,41.99,282600.0,35.5394,35.5478,35.514,35.5309,282600.0
2014-05-14 14:00:00,41.99,42.02,41.98,42.0,239800.0,35.5309,35.5563,35.5224,35.5394,239800.0
2014-05-14 14:10:00,42.0,42.0,41.96,41.96,103400.0,35.5394,35.5394,35.5055,35.5055,103400.0
2014-05-14 14:20:00,41.97,42.01,41.97,41.99,343600.0,35.514,35.5478,35.514,35.5309,343600.0
2014-05-14 14:30:00,42.0,42.02,41.99,41.99,226400.0,35.5394,35.5563,35.5309,35.5309,226400.0
2014-05-14 14:40:00,42.0,42.0,41.84,41.84,327700.0,35.5394,35.5394,35.404,35.404,327700.0
2014-05-14 14:50:00,41.84,41.89,41.83,41.88,188600.0,35.404,35.4463,35.3955,35.4378,188600.0
2014-05-14 15:00:00,41.89,41.95,41.86,41.86,284600.0,35.4463,35.4971,35.4209,35.4209,284600.0
2014-05-14 15:10:00,41.86,41.93,41.86,41.93,184700.0,35.4209,35.4801,35.4209,35.4801,184700.0
2014-05-14 15:20:00,41.93,41.93,41.86,41.86,328300.0,35.4801,35.4801,35.4209,35.4209,328300.0
2014-05-14 15:30:00,41.86,41.87,41.77,41.81,458900.0,35.4209,35.4294,35.3447,35.3786,458900.0
2014-05-14 15:40:00,41.82,41.88,41.81,41.86,431500.0,35.3871,35.4378,35.3786,35.4209,431500.0
2014-05-14 15:50:00,41.86,41.9,41.85,41.88,822800.0,35.4209,35.4548,35.4124,35.4378,822800.0
2014-05-15 09:30:00,41.84,42.17,41.73,42.16,849400.0,35.404,35.6832,35.3109,35.6748,849400.0
2014-05-15 09:40:00,42.16,42.17,41.91,42.11,789400.0,35.6748,35.6832,35.4632,35.6324,789400.0
2014-05-15 09:50:00,42.11,42.11,41.83,41.93,580200.0,35.6324,35.6324,35.3955,35.4801,580200.0
2014-05-15 10:00:00,41.92,41.94,41.75,41.77,440200.0,35.4717,35.4886,35.3278,35.3447,440200.0
2014-05-15 10:10:00,41.77,41.92,41.65,41.92,914100.0,35.3447,35.4717,35.2432,35.4717,914100.0
2014-05-15 10:20:00,41.92,41.98,41.88,41.96,506600.0,35.4717,35.5224,35.4378,35.5055,506600.0
2014-05-15 10:30:00,41.96,41.97,41.73,41.77,754700.0,35.5055,35.514,35.3109,35.3447,754700.0
2014-05-15 10:40:00,41.76,41.87,41.75,41.79,403700.0,35.3363,35.4294,35.3278,35.3617,403700.0
2014-05-15 10:50:00,41.79,41.91,41.78,41.9,290400.0,35.3617,35.4632,35.3532,35.4548,290400.0
2014-05-15 11:00:00,41.9,41.93,41.82,41.83,322800.0,35.4548,35.4801,35.3871,35.3955,322800.0
2014-05-15 11:10:00,41.82,41.88,41.75,41.78,382900.0,35.3871,35.4378,35.3278,35.3532,382900.0
2014-05-15 11:20:00,41.79,41.81,41.66,41.66,394300.0,35.3617,35.3786,35.2517,35.2517,394300.0
2014-05-15 11:30:00,41.66,41.83,41.66,41.82,350900.0,35.2517,35.3955,35.2517,35.3871,350900.0
2014-05-15 11:40:00,41.83,41.84,41.72,41.73,224000.0,35.3955,35.404,35.3024,35.3109,224000.0
2014-05-15 11:50:00,41.72,41.73,41.64,41.68,262300.0,35.3024,35.3109,35.2347,35.2686,262300.0
2014-05-15 12:00:00,41.67,41.7,41.64,41.68,264400.0,35.2601,35.2855,35.2347,35.2686,264400.0
2014-05-15 12:10:00,41.69,41.79,41.68,41.79,304300.0,35.2771,35.3617,35.2686,35.3617,304300.0
2014-05-15 12:20:00,41.79,41.79,41.7,41.76,268600.0,35.3617,35.3617,35.2855,35.3363,268600.0
2014-05-15 12:30:00,41.76,41.82,41.76,41.78,274200.0,35.3363,35.3871,35.3363,35.3532,274200.0
2014-05-15 12:40:00,41.78,41.8,41.73,41.8,277600.0,35.3532,35.3701,35.3109,35.3701,277600.0
2014-05-15 12:50:00,41.79,41.85,41.79,41.84,268500.0,35.3617,35.4124,35.3617,35.404,268500.0
2014-05-15 13:00:00,41.85,41.88,41.82,41.85,442300.0,35.4124,35.4378,35.3871,35.4124,442300.0
2014-05-15 13:10:00,41.85,41.91,41.84,41.89,229500.0,35.4124,35.4632,35.404,35.4463,229500.0
2014-05-15 13:20:00,41.9,41.93,41.86,41.91,228100.0,35.4548,35.4801,35.4209,35.4632,228100.0
2014-05-15 13:30:00,41.91,41.92,41.85,41.86,184300.0,35.4632,35.4717,35.4124,35.4209,184300.0
2014-05-15 13:40:00,41.86,41.91,41.84,41.9,334000.0,35.4209,35.4632,35.404,35.4548,334000.0
2014-05-15 13:50:00,41.91,41.92,41.88,41.9,243900.0,35.4632,35.4717,35.4378,35.4548,243900.0
2014-05-15 14:00:00,41.9,41.92,41.88,41.91,576800.0,35.4548,35.4717,35.4378,35.4632,576800.0
2014-05-15 14:10:00,41.91,41.91,41.88,41.89,415400.0,35.4632,35.4632,35.4378,35.4463,415400.0
2014-05-15 14:20:00,41.9,41.92,41.88,41.91,362300.0,35.4548,35.4717,35.4378,35.4632,362300.0
2014-05-15 14:30:00,41.91,41.95,41.89,41.94,237100.0,35.4632,35.4971,35.4463,35.4886,237100.0
2014-05-15 14:40:00,41.94,41.95,41.89,41.93,202700.0,35.4886,35.4971,35.4463,35.4801,202700.0
2014-05-15 14:50:00,41.93,41.95,41.9,41.93,244400.0,35.4801,35.4971,35.4548,35.4801,244400.0
2014-05-15 15:00:00,41.93,41.96,41.91,41.96,367600.0,35.4801,35.5055,35.4632,35.5055,367600.0
2014-05-15 15:10:00,41.96,41.96,41.89,41.9,582600.0,35.5055,35.5055,35.4463,35.4548,582600.0
2014-05-15 15:20:00,41.9,41.93,41.89,41.91,465100.0,35.4548,35.4801,35.4463,35.4632,465100.0
2014-05-15 15:30:00,41.91,42.0,41.89,41.99,600200.0,35.4632,35.5394,35.4463,35.5309,600200.0
2014-05-15 15:40:00,41.99,42.03,41.96,41.96,1133000.0,35.5309,35.5648,35.5055,35.5055,1133000.0
2014-05-15 15:50:00,41.97,41.99,41.9,41.92,1221700.0,35.514,35.5309,35.4548,35.4717,1221700.0
2014-05-16 09:30:00,41.89,41.97,41.78,41.79,1834600.0,35.4463,35.514,35.3532,35.3617,1834600.0
2014-05-16 09:40:00,41.79,41.8,41.51,41.55,415200.0,35.3617,35.3701,35.1247,35.1586,415200.0
2014-05-16 09:50:00,41.56,41.69,41.56,41.67,478200.0,35.1671,35.2771,35.1671,35.2601,478200.0
2014-05-16 10:00:00,41.67,41.68,41.41,41.48,647300.0,35.2601,35.2686,35.0401,35.0994,647300.0
2014-05-16 10:10:00,41.49,41.57,41.47,41.53,287400.0,35.1078,35.1755,35.0909,35.1417,287400.0
2014-05-16 10:20:00,41.52,41.52,41.36,41.43,278900.0,35.1332,35.1332,34.9978,35.057,278900.0
2014-05-16 10:30:00,41.42,41.52,41.42,41.5,266100.0,35.0486,35.1332,35.0486,35.1163,266100.0
2014-05-16 10:40:00,41.5,41.59,41.47,41.59,329100.0,35.1163,35.1924,35.0909,35.1924,329100.0
2014-05-16 10:50:00,41.59,41.61,41.51,41.51,215300.0,35.1924,35.2094,35.1247,35.1247,215300.0
2014-05-16 11:00:00,41.51,41.51,41.45,41.47,223300.0,35.1247,35.1247,35.074,35.0909,223300.0
2014-05-16 11:10:00,41.47,41.52,41.46,41.52,179800.0,35.0909,35.1332,35.0824,35.1332,179800.0
2014-05-16 11:20:00,41.52,41.54,41.47,41.48,181400.0,35.1332,35.1501,35.0909,35.0994,181400.0
2014-05-16 11:30:00,41.49,41.54,41.48,41.5,182500.0,35.1078,35.1501,35.0994,35.1163,182500.0
2014-05-16 11:40:00,41.5,41.5,41.44,41.48,307400.0,35.1163,35.1163,35.0655,35.0994,307400.0
2014-05-16 11:50:00,41.48,41.52,41.47,41.47,141500.0,35.0994,35.1332,35.0909,35.0909,141500.0
2014-05-16 12:00:00,41.47,41.51,41.45,41.47,165100.0,35.0909,35.1247,35.074,35.0909,165100.0
2014-05-16 12:10:00,41.46,41.48,41.44,41.45,155500.0,35.0824,35.0994,35.0655,35.074,155500.0
2014-05-16 12:20:00,41.46,41.48,41.44,41.45,138100.0,35.0824,35.0994,35.0655,35.074,138100.0
2014-05-16 12:30:00,41.46,41.46,41.41,41.42,124500.0,35.0824,35.0824,35.0401,35.0486,124500.0
2014-05-16 12:40:00,41.42,41.43,41.38,41.4,190700.0,35.0486,35.057,35.0147,35.0317,190700.0
2014-05-16 12:50:00,41.41,41.41,41.39,41.39,119700.0,35.0401,35.0401,35.0232,35.0232,119700.0
2014-05-16 13:00:00,41.39,41.4,41.33,41.4,199100.0,35.0232,35.0317,34.9724,35.0317,199100.0
2014-05-16 13:10:00,41.4,41.42,41.38,41.42,177500.0,35.0317,35.0486,35.0147,35.0486,177500.0
2014-05-16 13:20:00,41.41,41.47,41.41,41.44,129600.0,35.0401,35.0909,35.0401,35.0655,129600.0
2014-05-16 13:30:00,41.44,41.46,41.42,41.42,211900.0,35.0655,35.0824,35.0486,35.0486,211900.0
2014-05-16 13:40:00,41.43,41.45,41.35,41.38,201100.0,35.057,35.074,34.9894,35.0147,201100.0
2014-05-16 13:50:00,41.37,41.4,41.36,41.38,131100.0,35.0063,35.0317,34.9978,35.0147,131100.0
2014-05-16 14:00:00,41.38,41.38,41.32,41.38,211400.0,35.0147,35.0147,34.964,35.0147,211400.0
2014-05-16 14:10:00,41.38,41.47,41.38,41.47,216300.0,35.0147,35.0909,35.0147,35.0909,216300.0
2014-05-16 14:20:00,41.47,41.48,41.45,41.46,209000.0,35.0909,35.0994,35.074,35.0824,209000.0
2014-05-16 14:30:00,41.46,41.47,41.42,41.46,308800.0,35.0824,35.0909,35.0486,35.0824,308800.0
2014-05-16 14:40:00,41.46,41.51,41.45,41.5,251700.0,35.0824,35.1247,35.074,35.1163,251700.0
2014-05-16 14:50:00,41.5,41.56,41.49,41.56,399200.0,35.1163,35.1671,35.1078,35.1671,399200.0
2014-05-16 15:00:00,41.56,41.62,41.56,41.61,355300.0,35.1671,35.2178,35.1671,35.2094,355300.0
2014-05-16 15:10:00,41.62,41.63,41.6,41.63,409100.0,35.2178,35.2263,35.2009,35.2263,409100.0
2014-05-16 15:20:00,41.63,41.63,41.58,41.59,351400.0,35.2263,35.2263,35.184,35.1924,351400.0
2014-05-16 15:30:00,41.59,41.65,41.58,41.63,537900.0,35.1924,35.2432,35.184,35.2263,537900.0
2014-05-16 15:40:00,41.64,41.64,41.62,41.62,616400.0,35.2347,35.2347,35.2178,35.2178,616400.0
2014-05-16 15:50:00,41.62,41.68,41.62,41.68,1460000.0,35.2178,35.2686,35.2178,35.2686,1460000.0
2014-05-19 09:30:00,41.48,41.82,41.41,41.75,557000.0,35.0994,35.3871,35.0401,35.3278,557000.0
2014-05-19 09:40:00,41.75,41.95,41.7,41.87,481200.0,35.3278,35.4971,35.2855,35.4294,481200.0
2014-05-19 09:50:00,41.88,41.88,41.81,41.84,247000.0,35.4378,35.4378,35.3786,35.404,247000.0
2014-05-19 10:00:00,41.84,41.89,41.79,41.87,289200.0,35.404,35.4463,35.3617,35.4294,289200.0
2014-05-19 10:10:00,41.87,41.94,41.81,41.94,394200.0,35.4294,35.4886,35.3786,35.4886,394200.0
2014-05-19 10:20:00,41.93,41.97,41.86,41.88,181200.0,35.4801,35.514,35.4209,35.4378,181200.0
2014-05-19 10:30:00,41.89,41.93,41.85,41.88,208100.0,35.4463,35.4801,35.4124,35.4378,208100.0
2014-05-19 10:40:00,41.88,41.98,41.87,41.93,313100.0,35.4378,35.5224,35.4294,35.4801,313100.0
2014-05-19 10:50:00,41.93,42.04,41.91,42.04,337100.0,35.4801,35.5732,35.4632,35.5732,337100.0
2014-05-19 11:00:00,42.04,42.06,41.97,41.99,181600.0,35.5732,35.5901,35.514,35.5309,181600.0
2014-05-19 11:10:00,42.0,42.04,42.0,42.01,184700.0,35.5394,35.5732,35.5394,35.5478,184700.0
2014-05-19 11:20:00,42.01,42.05,41.96,41.99,290200.0,35.5478,35.5817,35.5055,35.5309,290200.0
2014-05-19 11:30:00,41.99,42.02,41.98,41.99,197400.0,35.5309,35.5563,35.5224,35.5309,197400.0
2014-05-19 11:40:00,42.0,42.02,41.96,41.98,139000.0,35.5394,35.5563,35.5055,35.5224,139000.0
2014-05-19 11:50:00,41.98,42.0,41.96,41.98,94600.0,35.5224,35.5394,35.5055,35.5224,94600.0
2014-05-19 12:00:00,41.98,42.03,41.98,42.03,210300.0,35.5224,35.5648,35.5224,35.5648,210300.0
2014-05-19 12:10:00,42.03,42.03,41.96,41.98,309400.0,35.5648,35.5648,35.5055,35.5224,309400.0
2014-05-19 12:20:00,41.98,42.01,41.97,41.97,222700.0,35.5224,35.5478,35.514,35.514,222700.0
2014-05-19 12:30:00,41.98,42.04,41.98,42.02,166400.0,35.5224,35.5732,35.5224,35.5563,166400.0
2014-05-19 12:40:00,42.02,42.02,41.99,42.0,203100.0,35.5563,35.5563,35.5309,35.5394,203100.0
2014-05-19 12:50:00,42.01,42.06,42.01,42.02,123100.0,35.5478,35.5901,35.5478,35.5563,123100.0
2014-05-19 13:00:00,42.02,42.05,42.0,42.01,177700.0,35.5563,35.5817,35.5394,35.5478,177700.0
2014-05-19 13:10:00,42.01,42.01,41.96,41.97,175800.0,35.5478,35.5478,35.5055,35.514,175800.0
2014-05-19 13:20:00,41.98,42.01,41.97,41.97,97400.0,35.5224,35.5478,35.514,35.514,97400.0
2014-05-19 13:30:00,41.97,42.0,41.92,41.94,246200.0,35.514,35.5394,35.4717,35.4886,246200.0
2014-05-19 13:40:00,41.94,41.99,41.93,41.99,103400.0,35.4886,35.5309,35.4801,35.5309,103400.0
2014-05-19 13:50:00,41.98,42.0,41.96,41.99,95100.0,35.5224,35.5394,35.5055,35.5309,95100.0
2014-05-19 14:00:00,41.99,42.05,41.98,42.05,192900.0,35.5309,35.5817,35.5224,35.5817,192900.0
2014-05-19 14:10:00,42.05,42.08,42.02,42.04,150700.0,35.5817,35.6071,35.5563,35.5732,150700.0
2014-05-19 14:20:00,42.04,42.08,42.03,42.07,95100.0,35.5732,35.6071,35.5648,35.5986,95100.0
2014-05-19 14:30:00,42.07,42.08,42.04,42.07,123400.0,35.5986,35.6071,35.5732,35.5986,123400.0
2014-05-19 14:40:00,42.07,42.08,42.06,42.07,103400.0,35.5986,35.6071,35.5901,35.5986,103400.0
2014-05-19 14:50:00,42.08,42.09,42.06,42.09,282700.0,35.6071,35.6155,35.5901,35.6155,282700.0
2014-05-19 15:00:00,42.09,42.1,42.07,42.09,160300.0,35.6155,35.624,35.5986,35.6155,160300.0
2014-05-19 15:10:00,42.1,42.1,42.05,42.06,290300.0,35.624,35.624,35.5817,35.5901,290300.0
2014-05-19 15:20:00,42.06,42.09,42.04,42.07,208000.0,35.5901,35.6155,35.5732,35.5986,208000.0
2014-05-19 15:30:00,42.07,42.14,42.07,42.13,352700.0,35.5986,35.6578,35.5986,35.6494,352700.0
2014-05-19 15:40:00,42.13,42.18,42.12,42.18,360100.0,35.6494,35.6917,35.6409,35.6917,360100.0
2014-05-19 15:50:00,42.17,42.2,42.14,42.15,805000.0,35.6832,35.7086,35.6578,35.6663,805000.0
2014-05-20 09:30:00,42.07,42.1,41.86,41.86,445300.0,35.5986,35.624,35.4209,35.4209,445300.0
2014-05-20 09:40:00,41.86,41.87,41.72,41.75,256900.0,35.4209,35.4294,35.3024,35.3278,256900.0
2014-05-20 09:50:00,41.74,41.85,41.66,41.68,330000.0,35.3194,35.4124,35.2517,35.2686,330000.0
2014-05-20 10:00:00,41.69,41.81,41.66,41.79,268500.0,35.2771,35.3786,35.2517,35.3617,268500.0
2014-05-20 10:10:00,41.79,41.89,41.79,41.83,268400.0,35.3617,35.4463,35.3617,35.3955,268400.0
2014-05-20 10:20:00,41.83,41.85,41.76,41.76,245000.0,35.3955,35.4124,35.3363,35.3363,245000.0
2014-05-20 10:30:00,41.78,41.83,41.73,41.78,225300.0,35.3532,35.3955,35.3109,35.3532,225300.0
2014-05-20 10:40:00,41.78,41.88,41.76,41.86,236500.0,35.3532,35.4378,35.3363,35.4209,236500.0
2014-05-20 10:50:00,41.86,41.97,41.84,41.96,238900.0,35.4209,35.514,35.404,35.5055,238900.0
2014-05-20 11:00:00,41.96,41.98,41.91,41.92,208800.0,35.5055,35.5224,35.4632,35.4717,208800.0
2014-05-20 11:10:00,41.93,41.95,41.86,41.91,337200.0,35.4801,35.4971,35.4209,35.4632,337200.0
2014-05-20 11:20:00,41.91,41.95,41.9,41.91,152700.0,35.4632,35.4971,35.4548,35.4632,152700.0
2014-05-20 11:30:00,41.9,41.98,41.88,41.97,267300.0,35.4548,35.5224,35.4378,35.514,267300.0
2014-05-20 11:40:00,41.97,42.09,41.96,42.09,237400.0,35.514,35.6155,35.5055,35.6155,237400.0
2014-05-20 11:50:00,42.09,42.09,41.98,42.0,206800.0,35.6155,35.6155,35.5224,35.5394,206800.0
2014-05-20 12:00:00,42.0,42.0,41.88,41.9,290300.0,35.5394,35.5394,35.4378,35.4548,290300.0
2014-05-20 12:10:00,41.9,41.91,41.81,41.85,173900.0,35.4548,35.4632,35.3786,35.4124,173900.0
2014-05-20 12:20:00,41.84,41.91,41.82,41.83,123500.0,35.404,35.4632,35.3871,35.3955,123500.0
2014-05-20 12:30:00,41.84,41.86,41.8,41.81,118800.0,35.404,35.4209,35.3701,35.3786,118800.0
2014-05-20 12:40:00,41.82,41.91,41.78,41.81,180200.0,35.3871,35.4632,35.3532,35.3786,180200.0
2014-05-20 12:50:00,41.82,41.82,41.77,41.79,84100.0,35.3871,35.3871,35.3447,35.3617,84100.0
2014-05-20 13:00:00,41.8,41.81,41.76,41.76,120500.0,35.3701,35.3786,35.3363,35.3363,120500.0
2014-05-20 13:10:00,41.76,41.77,41.68,41.7,124600.0,35.3363,35.3447,35.2686,35.2855,124600.0
2014-05-20 13:20:00,41.7,41.76,41.68,41.73,123800.0,35.2855,35.3363,35.2686,35.3109,123800.0
2014-05-20 13:30:00,41.73,41.75,41.68,41.68,91600.0,35.3109,35.3278,35.2686,35.2686,91600.0
2014-05-20 13:40:00,41.68,41.68,41.56,41.58,228600.0,35.2686,35.2686,35.1671,35.184,228600.0
2014-05-20 13:50:00,41.57,41.59,41.54,41.55,222800.0,35.1755,35.1924,35.1501,35.1586,222800.0
2014-05-20 14:00:00,41.55,41.68,41.55,41.64,119100.0,35.1586,35.2686,35.1586,35.2347,119100.0
2014-05-20 14:10:00,41.64,41.68,41.6,41.68,156900.0,35.2347,35.2686,35.2009,35.2686,156900.0
2014-05-20 14:20:00,41.67,41.68,41.56,41.57,208200.0,35.2601,35.2686,35.1671,35.1755,208200.0
2014-05-20 14:30:00,41.58,41.62,41.53,41.54,239700.0,35.184,35.2178,35.1417,35.1501,239700.0
2014-05-20 14:40:00,41.53,41.56,41.5,41.52,239800.0,35.1417,35.1671,35.1163,35.1332,239800.0
2014-05-20 14:50:00,41.51,41.51,41.45,41.47,276700.0,35.1247,35.1247,35.074,35.0909,276700.0
2014-05-20 15:00:00,41.48,41.55,41.47,41.53,272600.0,35.0994,35.1586,35.0909,35.1417,272600.0
2014-05-20 15:10:00,41.54,41.59,41.53,41.55,153600.0,35.1501,35.1924,35.1417,35.1586,153600.0
2014-05-20 15:20:00,41.55,41.57,41.52,41.52,301200.0,35.1586,35.1755,35.1332,35.1332,301200.0
2014-05-20 15:30:00,41.52,41.66,41.52,41.65,309500.0,35.1332,35.2517,35.1332,35.2432,309500.0
2014-05-20 15:40:00,41.65,41.66,41.6,41.61,351800.0,35.2432,35.2517,35.2009,35.2094,351800.0
2014-05-20 15:50:00,41.61,41.62,41.52,41.57,915200.0,35.2094,35.2178,35.1332,35.1755,915200.0
2014-05-21 09:30:00,41.67,41.72,41.48,41.57,354700.0,35.2601,35.3024,35.0994,35.1755,354700.0
2014-05-21 09:40:00,41.58,41.79,41.55,41.78,230700.0,35.184,35.3617,35.1586,35.3532,230700.0
2014-05-21 09:50:00,41.77,41.79,41.62,41.66,397700.0,35.3447,35.3617,35.2178,35.2517,397700.0
2014-05-21 10:00:00,41.66,41.69,41.61,41.64,220400.0,35.2517,35.2771,35.2094,35.2347,220400.0
2014-05-21 10:10:00,41.65,41.7,41.62,41.67,342200.0,35.2432,35.2855,35.2178,35.2601,342200.0
2014-05-21 10:20:00,41.69,41.69,41.58,41.63,193400.0,35.2771,35.2771,35.184,35.2263,193400.0
2014-05-21 10:30:00,41.64,41.69,41.63,41.67,281800.0,35.2347,35.2771,35.2263,35.2601,281800.0
2014-05-21 10:40:00,41.68,41.71,41.66,41.71,243900.0,35.2686,35.294,35.2517,35.294,243900.0
2014-05-21 10:50:00,41.71,41.71,41.66,41.67,353300.0,35.294,35.294,35.2517,35.2601,353300.0
2014-05-21 11:00:00,41.67,41.7,41.66,41.67,377700.0,35.2601,35.2855,35.2517,35.2601,377700.0
2014-05-21 11:10:00,41.68,41.72,41.64,41.65,399800.0,35.2686,35.3024,35.2347,35.2432,399800.0
2014-05-21 11:20:00,41.65,41.68,41.55,41.57,357900.0,35.2432,35.2686,35.1586,35.1755,357900.0
2014-05-21 11:30:00,41.57,41.61,41.56,41.59,151500.0,35.1755,35.2094,35.1671,35.1924,151500.0
2014-05-21 11:40:00,41.59,41.6,41.56,41.57,109500.0,35.1924,35.2009,35.1671,35.1755,109500.0
2014-05-21 11:50:00,41.56,41.62,41.56,41.58,182300.0,35.1671,35.2178,35.1671,35.184,182300.0
2014-05-21 12:00:00,41.58,41.64,41.58,41.58,226100.0,35.184,35.2347,35.184,35.184,226100.0
2014-05-21 12:10:00,41.59,41.62,41.57,41.57,221300.0,35.1924,35.2178,35.1755,35.1755,221300.0
2014-05-21 12:20:00,41.57,41.59,41.55,41.59,224900.0,35.1755,35.1924,35.1586,35.1924,224900.0
2014-05-21 12:30:00,41.59,41.63,41.58,41.62,299400.0,35.1924,35.2263,35.184,35.2178,299400.0
2014-05-21 12:40:00,41.62,41.63,41.6,41.62,209600.0,35.2178,35.2263,35.2009,35.2178,209600.0
2014-05-21 12:50:00,41.61,41.66,41.61,41.65,195600.0,35.2094,35.2517,35.2094,35.2432,195600.0
2014-05-21 13:00:00,41.64,41.66,41.63,41.64,173800.0,35.2347,35.2517,35.2263,35.2347,173800.0
2014-05-21 13:10:00,41.64,41.67,41.64,41.65,139200.0,35.2347,35.2601,35.2347,35.2432,139200.0
2014-05-21 13:20:00,41.64,41.66,41.63,41.66,74900.0,35.2347,35.2517,35.2263,35.2517,74900.0
2014-05-21 13:30:00,41.66,41.69,41.65,41.69,107200.0,35.2517,35.2771,35.2432,35.2771,107200.0
2014-05-21 13:40:00,41.7,41.7,41.63,41.63,110900.0,35.2855,35.2855,35.2263,35.2263,110900.0
2014-05-21 13:50:00,41.63,41.65,41.61,41.62,170500.0,35.2263,35.2432,35.2094,35.2178,170500.0
2014-05-21 14:00:00,41.62,41.68,41.58,41.61,346300.0,35.2178,35.2686,35.184,35.2094,346300.0
2014-05-21 14:10:00,41.62,41.62,41.53,41.57,233300.0,35.2178,35.2178,35.1417,35.1755,233300.0
2014-05-21 14:20:00,41.57,41.62,41.55,41.59,190900.0,35.1755,35.2178,35.1586,35.1924,190900.0
2014-05-21 14:30:00,41.6,41.64,41.58,41.6,200800.0,35.2009,35.2347,35.184,35.2009,200800.0
2014-05-21 14:40:00,41.61,41.64,41.58,41.61,223600.0,35.2094,35.2347,35.184,35.2094,223600.0
2014-05-21 14:50:00,41.62,41.65,41.59,41.64,222100.0,35.2178,35.2432,35.1924,35.2347,222100.0
2014-05-21 15:00:00,41.64,41.66,41.63,41.66,187800.0,35.2347,35.2517,35.2263,35.2517,187800.0
2014-05-21 15:10:00,41.66,41.7,41.66,41.66,277500.0,35.2517,35.2855,35.2517,35.2517,277500.0
2014-05-21 15:20:00,41.66,41.68,41.63,41.64,323100.0,35.2517,35.2686,35.2263,35.2347,323100.0
2014-05-21 15:30:00,41.64,41.68,41.64,41.67,262200.0,35.2347,35.2686,35.2347,35.2601,262200.0
2014-05-21 15:40:00,41.66,41.68,41.65,41.65,309300.0,35.2517,35.2686,35.2432,35.2432,309300.0
2014-05-21 15:50:00,41.65,41.68,41.64,41.68,731200.0,35.2432,35.2686,35.2347,35.2686,731200.0
2014-05-22 09:30:00,41.6,41.8,41.55,41.73,427500.0,35.2009,35.3701,35.1586,35.3109,427500.0
2014-05-22 09:40:00,41.73,41.91,41.71,41.89,237700.0,35.3109,35.4632,35.294,35.4463,237700.0
2014-05-22 09:50:00,41.89,41.94,41.79,41.8,237100.0,35.4463,35.4886,35.3617,35.3701,237100.0
2014-05-22 10:00:00,41.8,41.83,41.52,41.59,434300.0,35.3701,35.3955,35.1332,35.1924,434300.0
2014-05-22 10:10:00,41.59,41.69,41.59,41.6,312900.0,35.1924,35.2771,35.1924,35.2009,312900.0
2014-05-22 10:20:00,41.59,41.64,41.58,41.62,289000.0,35.1924,35.2347,35.184,35.2178,289000.0
2014-05-22 10:30:00,41.63,41.75,41.63,41.75,204800.0,35.2263,35.3278,35.2263,35.3278,204800.0
2014-05-22 10:40:00,41.74,41.78,41.72,41.78,189100.0,35.3194,35.3532,35.3024,35.3532,189100.0
2014-05-22 10:50:00,41.77,41.78,41.71,41.74,212500.0,35.3447,35.3532,35.294,35.3194,212500.0
2014-05-22 11:00:00,41.74,41.77,41.7,41.72,176700.0,35.3194,35.3447,35.2855,35.3024,176700.0
2014-05-22 11:10:00,41.73,41.8,41.73,41.78,144800.0,35.3109,35.3701,35.3109,35.3532,144800.0
2014-05-22 11:20:00,41.79,41.85,41.77,41.77,216600.0,35.3617,35.4124,35.3447,35.3447,216600.0
2014-05-22 11:30:00,41.78,41.85,41.75,41.76,198400.0,35.3532,35.4124,35.3278,35.3363,198400.0
2014-05-22 11:40:00,41.75,41.8,41.73,41.73,136900.0,35.3278,35.3701,35.3109,35.3109,136900.0
2014-05-22 11:50:00,41.72,41.74,41.67,41.67,184300.0,35.3024,35.3194,35.2601,35.2601,184300.0
2014-05-22 12:00:00,41.67,41.68,41.66,41.68,124700.0,35.2601,35.2686,35.2517,35.2686,124700.0
2014-05-22 12:10:00,41.67,41.69,41.65,41.69,81400.0,35.2601,35.2771,35.2432,35.2771,81400.0
2014-05-22 12:20:00,41.69,41.76,41.68,41.76,314400.0,35.2771,35.3363,35.2686,35.3363,314400.0
2014-05-22 12:30:00,41.76,41.78,41.73,41.73,157000.0,35.3363,35.3532,35.3109,35.3109,157000.0
2014-05-22 12:40:00,41.73,41.74,41.7,41.7,128800.0,35.3109,35.3194,35.2855,35.2855,128800.0
2014-05-22 12:50:00,41.71,41.71,41.68,41.68,100800.0,35.294,35.294,35.2686,35.2686,100800.0
2014-05-22 13:00:00,41.68,41.71,41.68,41.7,153100.0,35.2686,35.294,35.2686,35.2855,153100.0
2014-05-22 13:10:00,41.71,41.71,41.64,41.65,259100.0,35.294,35.294,35.2347,35.2432,259100.0
2014-05-22 13:20:00,41.66,41.67,41.63,41.64,322100.0,35.2517,35.2601,35.2263,35.2347,322100.0
2014-05-22 13:30:00,41.64,41.64,41.62,41.63,159900.0,35.2347,35.2347,35.2178,35.2263,159900.0
2014-05-22 13:40:00,41.62,41.63,41.6,41.61,218300.0,35.2178,35.2263,35.2009,35.2094,218300.0
2014-05-22 13:50:00,41.62,41.72,41.61,41.72,228200.0,35.2178,35.3024,35.2094,35.3024,228200.0
2014-05-22 14:00:00,41.71,41.75,41.69,41.73,197900.0,35.294,35.3278,35.2771,35.3109,197900.0
2014-05-22 14:10:00,41.73,41.79,41.73,41.77,186000.0,35.3109,35.3617,35.3109,35.3447,186000.0
2014-05-22 14:20:00,41.77,41.77,41.71,41.72,217800.0,35.3447,35.3447,35.294,35.3024,217800.0
2014-05-22 14:30:00,41.72,41.75,41.71,41.73,163200.0,35.3024,35.3278,35.294,35.3109,163200.0
2014-05-22 14:40:00,41.73,41.76,41.73,41.75,117900.0,35.3109,35.3363,35.3109,35.3278,117900.0
2014-05-22 14:50:00,41.75,41.75,41.7,41.71,288500.0,35.3278,35.3278,35.2855,35.294,288500.0
2014-05-22 15:00:00,41.7,41.71,41.61,41.61,411900.0,35.2855,35.294,35.2094,35.2094,411900.0
2014-05-22 15:10:00,41.61,41.67,41.59,41.66,293000.0,35.2094,35.2601,35.1924,35.2517,293000.0
2014-05-22 15:20:00,41.66,41.67,41.61,41.63,545200.0,35.2517,35.2601,35.2094,35.2263,545200.0
2014-05-22 15:30:00,41.63,41.63,41.58,41.6,532300.0,35.2263,35.2263,35.184,35.2009,532300.0
2014-05-22 15:40:00,41.59,41.64,41.56,41.57,837500.0,35.1924,35.2347,35.1671,35.1755,837500.0
2014-05-22 15:50:00,41.57,41.59,41.51,41.53,1366700.0,35.1755,35.1924,35.1247,35.1417,1366700.0
2014-05-23 09:30:00,41.65,41.82,41.49,41.72,425600.0,35.2432,35.3871,35.1078,35.3024,425600.0
2014-05-23 09:40:00,41.72,41.9,41.69,41.8,540500.0,35.3024,35.4548,35.2771,35.3701,540500.0
2014-05-23 09:50:00,41.8,41.92,41.8,41.84,385600.0,35.3701,35.4717,35.3701,35.404,385600.0
2014-05-23 10:00:00,41.84,41.89,41.8,41.87,414100.0,35.404,35.4463,35.3701,35.4294,414100.0
2014-05-23 10:10:00,41.87,41.94,41.87,41.89,185600.0,35.4294,35.4886,35.4294,35.4463,185600.0
2014-05-23 10:20:00,41.89,41.94,41.83,41.91,392700.0,35.4463,35.4886,35.3955,35.4632,392700.0
2014-05-23 10:30:00,41.91,41.95,41.89,41.92,291800.0,35.4632,35.4971,35.4463,35.4717,291800.0
2014-05-23 10:40:00,41.93,41.94,41.79,41.79,211100.0,35.4801,35.4886,35.3617,35.3617,211100.0
2014-05-23 10:50:00,41.79,41.88,41.76,41.86,185300.0,35.3617,35.4378,35.3363,35.4209,185300.0
2014-05-23 11:00:00,41.86,41.9,41.85,41.88,146100.0,35.4209,35.4548,35.4124,35.4378,146100.0
2014-05-23 11:10:00,41.89,41.91,41.84,41.87,139900.0,35.4463,35.4632,35.404,35.4294,139900.0
2014-05-23 11:20:00,41.87,41.99,41.87,41.93,534700.0,35.4294,35.5309,35.4294,35.4801,534700.0
2014-05-23 11:30:00,41.93,41.97,41.86,41.94,337600.0,35.4801,35.514,35.4209,35.4886,337600.0
2014-05-23 11:40:00,41.94,42.0,41.91,41.97,131600.0,35.4886,35.5394,35.4632,35.514,131600.0
2014-05-23 11:50:00,41.97,42.0,41.97,41.99,133900.0,35.514,35.5394,35.514,35.5309,133900.0
2014-05-23 12:00:00,41.99,42.04,41.96,41.96,207400.0,35.5309,35.5732,35.5055,35.5055,207400.0
2014-05-23 12:10:00,41.96,41.98,41.92,41.93,165000.0,35.5055,35.5224,35.4717,35.4801,165000.0
2014-05-23 12:20:00,41.93,41.97,41.92,41.95,202400.0,35.4801,35.514,35.4717,35.4971,202400.0
2014-05-23 12:30:00,41.95,41.95,41.89,41.89,272300.0,35.4971,35.4971,35.4463,35.4463,272300.0
2014-05-23 12:40:00,41.9,41.91,41.89,41.9,128300.0,35.4548,35.4632,35.4463,35.4548,128300.0
2014-05-23 12:50:00,41.9,41.93,41.89,41.93,143400.0,35.4548,35.4801,35.4463,35.4801,143400.0
2014-05-23 13:00:00,41.92,41.97,41.9,41.96,165500.0,35.4717,35.514,35.4548,35.5055,165500.0
2014-05-23 13:10:00,41.97,42.01,41.95,41.98,232600.0,35.514,35.5478,35.4971,35.5224,232600.0
2014-05-23 13:20:00,41.99,42.02,41.98,42.02,153100.0,35.5309,35.5563,35.5224,35.5563,153100.0
2014-05-23 13:30:00,42.02,42.02,41.97,42.01,138300.0,35.5563,35.5563,35.514,35.5478,138300.0
2014-05-23 13:40:00,42.0,42.05,41.99,42.05,135400.0,35.5394,35.5817,35.5309,35.5817,135400.0
2014-05-23 13:50:00,42.04,42.06,42.0,42.03,193800.0,35.5732,35.5901,35.5394,35.5648,193800.0
2014-05-23 14:00:00,42.02,42.08,42.02,42.06,131400.0,35.5563,35.6071,35.5563,35.5901,131400.0
2014-05-23 14:10:00,42.05,42.07,41.95,42.03,371500.0,35.5817,35.5986,35.4971,35.5648,371500.0
2014-05-23 14:20:00,42.04,42.07,42.03,42.07,166900.0,35.5732,35.5986,35.5648,35.5986,166900.0
2014-05-23 14:30:00,42.07,42.08,42.05,42.05,209800.0,35.5986,35.6071,35.5817,35.5817,209800.0
2014-05-23 14:40:00,42.06,42.09,42.06,42.08,257600.0,35.5901,35.6155,35.5901,35.6071,257600.0
2014-05-23 14:50:00,42.08,42.13,42.08,42.09,256600.0,35.6071,35.6494,35.6071,35.6155,256600.0
2014-05-23 15:00:00,42.09,42.14,42.09,42.14,151900.0,35.6155,35.6578,35.6155,35.6578,151900.0
2014-05-23 15:10:00,42.14,42.16,42.13,42.14,159400.0,35.6578,35.6748,35.6494,35.6578,159400.0
2014-05-23 15:20:00,42.14,42.15,42.1,42.15,278800.0,35.6578,35.6663,35.624,35.6663,278800.0
2014-05-23 15:30:00,42.15,42.2,42.13,42.2,383500.0,35.6663,35.7086,35.6494,35.7086,383500.0
2014-05-23 15:40:00,42.2,42.2,42.16,42.19,619600.0,35.7086,35.7086,35.6748,35.7001,619600.0
2014-05-23 15:50:00,42.19,42.23,42.15,42.16,859600.0,35.7001,35.734,35.6663,35.6748,859600.0
2014-05-27 09:30:00,42.26,42.32,42.18,42.23,543300.0,35.7594,35.8101,35.6917,35.734,543300.0
2014-05-27 09:40:00,42.24,42.32,42.23,42.24,360700.0,35.7425,35.8101,35.734,35.7425,360700.0
2014-05-27 09:50:00,42.24,42.25,42.16,42.16,304900.0,35.7425,35.7509,35.6748,35.6748,304900.0
2014-05-27 10:00:00,42.16,42.27,42.14,42.27,265300.0,35.6748,35.7678,35.6578,35.7678,265300.0
2014-05-27 10:10:00,42.27,42.35,42.25,42.33,199000.0,35.7678,35.8355,35.7509,35.8186,199000.0
2014-05-27 10:20:00,42.33,42.33,42.25,42.26,240800.0,35.8186,35.8186,35.7509,35.7594,240800.0
2014-05-27 10:30:00,42.25,42.27,42.22,42.23,292000.0,35.7509,35.7678,35.7255,35.734,292000.0
2014-05-27 10:40:00,42.23,42.28,42.19,42.26,284600.0,35.734,35.7763,35.7001,35.7594,284600.0
2014-05-27 10:50:00,42.26,42.27,42.2,42.21,266200.0,35.7594,35.7678,35.7086,35.7171,266200.0
2014-05-27 11:00:00,42.21,42.24,42.19,42.21,180900.0,35.7171,35.7425,35.7001,35.7171,180900.0
2014-05-27 11:10:00,42.21,42.21,42.1,42.1,245000.0,35.7171,35.7171,35.624,35.624,245000.0
2014-05-27 11:20:00,42.1,42.1,42.01,42.01,203200.0,35.624,35.624,35.5478,35.5478,203200.0
2014-05-27 11:30:00,42.02,42.04,41.97,42.01,793600.0,35.5563,35.5732,35.514,35.5478,793600.0
2014-05-27 11:40:00,42.01,42.05,41.97,42.04,168200.0,35.5478,35.5817,35.514,35.5732,168200.0
2014-05-27 11:50:00,42.03,42.05,41.99,42.04,120500.0,35.5648,35.5817,35.5309,35.5732,120500.0
2014-05-27 12:00:00,42.04,42.05,42.0,42.01,255100.0,35.5732,35.5817,35.5394,35.5478,255100.0
2014-05-27 12:10:00,42.01,42.02,41.92,41.92,237500.0,35.5478,35.5563,35.4717,35.4717,237500.0
2014-05-27 12:20:00,41.92,41.94,41.87,41.89,454100.0,35.4717,35.4886,35.4294,35.4463,454100.0
2014-05-27 12:30:00,41.89,41.89,41.86,41.87,319000.0,35.4463,35.4463,35.4209,35.4294,319000.0
2014-05-27 12:40:00,41.87,41.88,41.81,41.81,346300.0,35.4294,35.4378,35.3786,35.3786,346300.0
2014-05-27 12:50:00,41.82,41.82,41.73,41.73,310300.0,35.3871,35.3871,35.3109,35.3109,310300.0
2014-05-27 13:00:00,41.74,41.89,41.73,41.89,186300.0,35.3194,35.4463,35.3109,35.4463,186300.0
2014-05-27 13:10:00,41.89,41.92,41.86,41.88,162000.0,35.4463,35.4717,35.4209,35.4378,162000.0
2014-05-27 13:20:00,41.87,41.88,41.81,41.83,132700.0,35.4294,35.4378,35.3786,35.3955,132700.0
2014-05-27 13:30:00,41.84,41.85,41.79,41.83,208000.0,35.404,35.4124,35.3617,35.3955,208000.0
2014-05-27 13:40:00,41.84,41.88,41.8,41.84,209300.0,35.404,35.4378,35.3701,35.404,209300.0
2014-05-27 13:50:00,41.84,41.85,41.81,41.82,174800.0,35.404,35.4124,35.3786,35.3871,174800.0
2014-05-27 14:00:00,41.82,41.82,41.76,41.81,201300.0,35.3871,35.3871,35.3363,35.3786,201300.0
2014-05-27 14:10:00,41.81,41.81,41.78,41.79,132200.0,35.3786,35.3786,35.3532,35.3617,132200.0
2014-05-27 14:20:00,41.79,41.82,41.78,41.82,219900.0,35.3617,35.3871,35.3532,35.3871,219900.0
2014-05-27 14:30:00,41.82,41.82,41.78,41.79,159000.0,35.3871,35.3871,35.3532,35.3617,159000.0
2014-05-27 14:40:00,41.79,41.81,41.78,41.8,266900.0,35.3617,35.3786,35.3532,35.3701,266900.0
2014-05-27 14:50:00,41.81,41.85,41.8,41.82,143900.0,35.3786,35.4124,35.3701,35.3871,143900.0
2014-05-27 15:00:00,41.82,41.85,41.81,41.84,214500.0,35.3871,35.4124,35.3786,35.404,214500.0
2014-05-27 15:10:00,41.84,41.88,41.83,41.85,150300.0,35.404,35.4378,35.3955,35.4124,150300.0
2014-05-27 15:20:00,41.85,41.89,41.85,41.88,174600.0,35.4124,35.4463,35.4124,35.4378,174600.0
2014-05-27 15:30:00,41.89,41.94,41.88,41.94,335500.0,35.4463,35.4886,35.4378,35.4886,335500.0
2014-05-27 15:40:00,41.93,41.97,41.93,41.97,344700.0,35.4801,35.514,35.4801,35.514,344700.0
2014-05-27 15:50:00,41.97,41.97,41.88,41.92,1025800.0,35.514,35.514,35.4378,35.4717,1025800.0
2014-05-28 09:30:00,41.99,42.19,41.85,42.08,659500.0,35.5309,35.7001,35.4124,35.6071,659500.0
2014-05-28 09:40:00,42.08,42.08,41.91,41.91,462100.0,35.6071,35.6071,35.4632,35.4632,462100.0
2014-05-28 09:50:00,41.91,41.93,41.77,41.89,258000.0,35.4632,35.4801,35.3447,35.4463,258000.0
2014-05-28 10:00:00,41.88,41.89,41.79,41.84,271400.0,35.4378,35.4463,35.3617,35.404,271400.0
2014-05-28 10:10:00,41.84,41.84,41.75,41.75,278400.0,35.404,35.404,35.3278,35.3278,278400.0
2014-05-28 10:20:00,41.75,41.91,41.74,41.89,159100.0,35.3278,35.4632,35.3194,35.4463,159100.0
2014-05-28 10:30:00,41.88,41.89,41.8,41.8,154800.0,35.4378,35.4463,35.3701,35.3701,154800.0
2014-05-28 10:40:00,41.8,41.83,41.73,41.83,172200.0,35.3701,35.3955,35.3109,35.3955,172200.0
2014-05-28 10:50:00,41.83,41.93,41.8,41.93,295500.0,35.3955,35.4801,35.3701,35.4801,295500.0
2014-05-28 11:00:00,41.93,41.95,41.88,41.95,199900.0,35.4801,35.4971,35.4378,35.4971,199900.0
2014-05-28 11:10:00,41.95,41.99,41.94,41.98,234000.0,35.4971,35.5309,35.4886,35.5224,234000.0
2014-05-28 11:20:00,41.97,42.0,41.93,41.93,153100.0,35.514,35.5394,35.4801,35.4801,153100.0
2014-05-28 11:30:00,41.94,42.02,41.94,41.95,200500.0,35.4886,35.5563,35.4886,35.4971,200500.0
2014-05-28 11:40:00,41.95,41.96,41.88,41.89,178400.0,35.4971,35.5055,35.4378,35.4463,178400.0
2014-05-28 11:50:00,41.88,41.89,41.77,41.79,293900.0,35.4378,35.4463,35.3447,35.3617,293900.0
2014-05-28 12:00:00,41.79,41.88,41.77,41.87,87800.0,35.3617,35.4378,35.3447,35.4294,87800.0
2014-05-28 12:10:00,41.87,41.91,41.83,41.87,74600.0,35.4294,35.4632,35.3955,35.4294,74600.0
2014-05-28 12:20:00,41.87,41.88,41.81,41.84,107100.0,35.4294,35.4378,35.3786,35.404,107100.0
2014-05-28 12:30:00,41.84,41.84,41.74,41.76,128100.0,35.404,35.404,35.3194,35.3363,128100.0
2014-05-28 12:40:00,41.76,41.8,41.75,41.79,105100.0,35.3363,35.3701,35.3278,35.3617,105100.0
2014-05-28 12:50:00,41.79,41.8,41.77,41.79,86500.0,35.3617,35.3701,35.3447,35.3617,86500.0
2014-05-28 13:00:00,41.79,41.85,41.77,41.85,83300.0,35.3617,35.4124,35.3447,35.4124,83300.0
2014-05-28 13:10:00,41.84,41.87,41.82,41.85,141100.0,35.404,35.4294,35.3871,35.4124,141100.0
2014-05-28 13:20:00,41.85,41.88,41.8,41.81,166900.0,35.4124,35.4378,35.3701,35.3786,166900.0
2014-05-28 13:30:00,41.82,41.84,41.8,41.83,94300.0,35.3871,35.404,35.3701,35.3955,94300.0
2014-05-28 13:40:00,41.83,41.85,41.79,41.79,92200.0,35.3955,35.4124,35.3617,35.3617,92200.0
2014-05-28 13:50:00,41.8,41.84,41.79,41.83,122800.0,35.3701,35.404,35.3617,35.3955,122800.0
2014-05-28 14:00:00,41.83,41.83,41.77,41.78,144900.0,35.3955,35.3955,35.3447,35.3532,144900.0
2014-05-28 14:10:00,41.78,41.8,41.76,41.76,106400.0,35.3532,35.3701,35.3363,35.3363,106400.0
2014-05-28 14:20:00,41.77,41.8,41.75,41.78,171600.0,35.3447,35.3701,35.3278,35.3532,171600.0
2014-05-28 14:30:00,41.78,41.8,41.74,41.75,440900.0,35.3532,35.3701,35.3194,35.3278,440900.0
2014-05-28 14:40:00,41.75,41.76,41.7,41.73,195100.0,35.3278,35.3363,35.2855,35.3109,195100.0
2014-05-28 14:50:00,41.73,41.75,41.69,41.69,315900.0,35.3109,35.3278,35.2771,35.2771,315900.0
2014-05-28 15:00:00,41.69,41.75,41.69,41.69,318800.0,35.2771,35.3278,35.2771,35.2771,318800.0
2014-05-28 15:10:00,41.69,41.73,41.68,41.7,522400.0,35.2771,35.3109,35.2686,35.2855,522400.0
2014-05-28 15:20:00,41.7,41.71,41.67,41.68,265600.0,35.2855,35.294,35.2601,35.2686,265600.0
2014-05-28 15:30:00,41.67,41.71,41.67,41.7,291700.0,35.2601,35.294,35.2601,35.2855,291700.0
2014-05-28 15:40:00,41.7,41.7,41.63,41.64,440400.0,35.2855,35.2855,35.2263,35.2347,440400.0
2014-05-28 15:50:00,41.64,41.66,41.56,41.58,1357200.0,35.2347,35.2517,35.1671,35.184,1357200.0
2014-05-29 09:30:00,41.79,41.82,41.61,41.8,550900.0,35.3617,35.3871,35.2094,35.3701,550900.0
2014-05-29 09:40:00,41.8,41.82,41.68,41.74,255800.0,35.3701,35.3871,35.2686,35.3194,255800.0
2014-05-29 09:50:00,41.73,41.78,41.72,41.77,208300.0,35.3109,35.3532,35.3024,35.3447,208300.0
2014-05-29 10:00:00,41.77,41.8,41.73,41.77,326800.0,35.3447,35.3701,35.3109,35.3447,326800.0
2014-05-29 10:10:00,41.78,41.8,41.69,41.72,245500.0,35.3532,35.3701,35.2771,35.3024,245500.0
2014-05-29 10:20:00,41.72,41.8,41.71,41.79,354800.0,35.3024,35.3701,35.294,35.3617,354800.0
2014-05-29 10:30:00,41.78,41.88,41.77,41.85,281000.0,35.3532,35.4378,35.3447,35.4124,281000.0
2014-05-29 10:40:00,41.85,41.89,41.82,41.85,144700.0,35.4124,35.4463,35.3871,35.4124,144700.0
2014-05-29 10:50:00,41.85,41.86,41.8,41.86,156800.0,35.4124,35.4209,35.3701,35.4209,156800.0
2014-05-29 11:00:00,41.86,41.9,41.84,41.9,118400.0,35.4209,35.4548,35.404,35.4548,118400.0
2014-05-29 11:10:00,41.9,41.91,41.88,41.91,223300.0,35.4548,35.4632,35.4378,35.4632,223300.0
2014-05-29 11:20:00,41.91,41.92,41.89,41.9,135100.0,35.4632,35.4717,35.4463,35.4548,135100.0
2014-05-29 11:30:00,41.9,41.92,41.89,41.89,142300.0,35.4548,35.4717,35.4463,35.4463,142300.0
2014-05-29 11:40:00,41.89,41.9,41.86,41.89,117300.0,35.4463,35.4548,35.4209,35.4463,117300.0
2014-05-29 11:50:00,41.88,41.91,41.88,41.89,122400.0,35.4378,35.4632,35.4378,35.4463,122400.0
2014-05-29 12:00:00,41.89,41.94,41.88,41.94,86600.0,35.4463,35.4886,35.4378,35.4886,86600.0
2014-05-29 12:10:00,41.94,41.99,41.93,41.98,530700.0,35.4886,35.5309,35.4801,35.5224,530700.0
2014-05-29 12:20:00,41.98,42.02,41.96,42.02,244300.0,35.5224,35.5563,35.5055,35.5563,244300.0
2014-05-29 12:30:00,42.02,42.05,42.01,42.03,172500.0,35.5563,35.5817,35.5478,35.5648,172500.0
2014-05-29 12:40:00,42.02,42.05,42.02,42.04,116300.0,35.5563,35.5817,35.5563,35.5732,116300.0
2014-05-29 12:50:00,42.04,42.05,42.02,42.05,117000.0,35.5732,35.5817,35.5563,35.5817,117000.0
2014-05-29 13:00:00,42.04,42.07,42.03,42.05,192000.0,35.5732,35.5986,35.5648,35.5817,192000.0
2014-05-29 13:10:00,42.05,42.05,42.02,42.02,145100.0,35.5817,35.5817,35.5563,35.5563,145100.0
2014-05-29 13:20:00,42.03,42.09,42.02,42.07,188300.0,35.5648,35.6155,35.5563,35.5986,188300.0
2014-05-29 13:30:00,42.08,42.09,42.07,42.08,75300.0,35.6071,35.6155,35.5986,35.6071,75300.0
2014-05-29 13:40:00,42.09,42.16,42.08,42.13,199500.0,35.6155,35.6748,35.6071,35.6494,199500.0
2014-05-29 13:50:00,42.12,42.13,42.11,42.12,99100.0,35.6409,35.6494,35.6324,35.6409,99100.0
2014-05-29 14:00:00,42.13,42.16,42.12,42.15,169100.0,35.6494,35.6748,35.6409,35.6663,169100.0
2014-05-29 14:10:00,42.16,42.18,42.14,42.17,145600.0,35.6748,35.6917,35.6578,35.6832,145600.0
2014-05-29 14:20:00,42.18,42.18,42.14,42.14,158000.0,35.6917,35.6917,35.6578,35.6578,158000.0
2014-05-29 14:30:00,42.14,42.15,42.11,42.15,352200.0,35.6578,35.6663,35.6324,35.6663,352200.0
2014-05-29 14:40:00,42.15,42.18,42.12,42.17,202600.0,35.6663,35.6917,35.6409,35.6832,202600.0
2014-05-29 14:50:00,42.18,42.18,42.13,42.13,191600.0,35.6917,35.6917,35.6494,35.6494,191600.0
2014-05-29 15:00:00,42.14,42.19,42.12,42.14,262100.0,35.6578,35.7001,35.6409,35.6578,262100.0
2014-05-29 15:10:00,42.14,42.16,42.12,42.15,127000.0,35.6578,35.6748,35.6409,35.6663,127000.0
2014-05-29 15:20:00,42.16,42.21,42.14,42.18,361600.0,35.6748,35.7171,35.6578,35.6917,361600.0
2014-05-29 15:30:00,42.19,42.2,42.16,42.17,205200.0,35.7001,35.7086,35.6748,35.6832,205200.0
2014-05-29 15:40:00,42.17,42.2,42.16,42.2,275300.0,35.6832,35.7086,35.6748,35.7086,275300.0
2014-05-29 15:50:00,42.2,42.21,42.17,42.18,684600.0,35.7086,35.7171,35.6832,35.6917,684600.0
2014-05-30 09:30:00,42.08,42.2,41.95,42.07,473100.0,35.6071,35.7086,35.4971,35.5986,473100.0
2014-05-30 09:40:00,42.06,42.17,41.98,42.01,248000.0,35.5901,35.6832,35.5224,35.5478,248000.0
2014-05-30 09:50:00,42.02,42.02,41.89,41.89,373500.0,35.5563,35.5563,35.4463,35.4463,373500.0
2014-05-30 10:00:00,41.9,41.91,41.85,41.89,217300.0,35.4548,35.4632,35.4124,35.4463,217300.0
2014-05-30 10:10:00,41.87,41.99,41.86,41.91,158200.0,35.4294,35.5309,35.4209,35.4632,158200.0
2014-05-30 10:20:00,41.92,41.94,41.85,41.85,212700.0,35.4717,35.4886,35.4124,35.4124,212700.0
2014-05-30 10:30:00,41.86,41.94,41.86,41.9,460100.0,35.4209,35.4886,35.4209,35.4548,460100.0
2014-05-30 10:40:00,41.89,41.94,41.87,41.91,157600.0,35.4463,35.4886,35.4294,35.4632,157600.0
2014-05-30 10:50:00,41.91,41.95,41.88,41.88,125300.0,35.4632,35.4971,35.4378,35.4378,125300.0
2014-05-30 11:00:00,41.88,41.95,41.88,41.91,120900.0,35.4378,35.4971,35.4378,35.4632,120900.0
2014-05-30 11:10:00,41.9,41.97,41.9,41.97,183100.0,35.4548,35.514,35.4548,35.514,183100.0
2014-05-30 11:20:00,41.97,41.97,41.91,41.91,194200.0,35.514,35.514,35.4632,35.4632,194200.0
2014-05-30 11:30:00,41.91,41.98,41.9,41.97,118100.0,35.4632,35.5224,35.4548,35.514,118100.0
2014-05-30 11:40:00,41.97,42.0,41.95,41.98,82600.0,35.514,35.5394,35.4971,35.5224,82600.0
2014-05-30 11:50:00,41.98,42.01,41.97,41.99,326100.0,35.5224,35.5478,35.514,35.5309,326100.0
2014-05-30 12:00:00,41.99,42.02,41.99,42.01,192800.0,35.5309,35.5563,35.5309,35.5478,192800.0
2014-05-30 12:10:00,42.01,42.02,41.99,42.0,149200.0,35.5478,35.5563,35.5309,35.5394,149200.0
2014-05-30 12:20:00,42.01,42.03,41.98,41.98,136800.0,35.5478,35.5648,35.5224,35.5224,136800.0
2014-05-30 12:30:00,41.99,42.02,41.98,42.0,344400.0,35.5309,35.5563,35.5224,35.5394,344400.0
2014-05-30 12:40:00,42.0,42.06,41.99,42.05,203900.0,35.5394,35.5901,35.5309,35.5817,203900.0
2014-05-30 12:50:00,42.05,42.06,42.01,42.04,319500.0,35.5817,35.5901,35.5478,35.5732,319500.0
2014-05-30 13:00:00,42.03,42.06,42.01,42.01,290300.0,35.5648,35.5901,35.5478,35.5478,290300.0
2014-05-30 13:10:00,42.02,42.02,41.96,42.0,236300.0,35.5563,35.5563,35.5055,35.5394,236300.0
2014-05-30 13:20:00,42.0,42.0,41.96,41.97,195400.0,35.5394,35.5394,35.5055,35.514,195400.0
2014-05-30 13:30:00,41.97,41.99,41.94,41.97,138400.0,35.514,35.5309,35.4886,35.514,138400.0
2014-05-30 13:40:00,41.97,42.0,41.97,42.0,301200.0,35.514,35.5394,35.514,35.5394,301200.0
2014-05-30 13:50:00,42.0,42.02,41.99,42.0,455500.0,35.5394,35.5563,35.5309,35.5394,455500.0
2014-05-30 14:00:00,42.0,42.02,41.98,42.01,143500.0,35.5394,35.5563,35.5224,35.5478,143500.0
2014-05-30 14:10:00,42.02,42.03,42.0,42.0,179100.0,35.5563,35.5648,35.5394,35.5394,179100.0
2014-05-30 14:20:00,42.01,42.04,41.99,42.02,174600.0,35.5478,35.5732,35.5309,35.5563,174600.0
2014-05-30 14:30:00,42.02,42.03,41.99,42.02,223200.0,35.5563,35.5648,35.5309,35.5563,223200.0
2014-05-30 14:40:00,42.02,42.03,41.99,42.0,330900.0,35.5563,35.5648,35.5309,35.5394,330900.0
2014-05-30 14:50:00,42.0,42.02,41.97,41.97,168100.0,35.5394,35.5563,35.514,35.514,168100.0
2014-05-30 15:00:00,41.98,42.02,41.97,42.01,155400.0,35.5224,35.5563,35.514,35.5478,155400.0
2014-05-30 15:10:00,42.01,42.02,41.96,41.97,312400.0,35.5478,35.5563,35.5055,35.514,312400.0
2014-05-30 15:20:00,41.97,41.98,41.89,41.9,266200.0,35.514,35.5224,35.4463,35.4548,266200.0
2014-05-30 15:30:00,41.89,41.97,41.89,41.94,428400.0,35.4463,35.514,35.4463,35.4886,428400.0
2014-05-30 15:40:00,41.94,42.01,41.94,42.0,421200.0,35.4886,35.5478,35.4886,35.5394,421200.0
2014-05-30 15:50:00,42.0,42.02,41.98,42.01,884900.0,35.5394,35.5563,35.5224,35.5478,884900.0
2014-06-02 09:30:00,41.96,42.0,41.72,41.75,490600.0,35.5055,35.5394,35.3024,35.3278,490600.0
2014-06-02 09:40:00,41.76,41.86,41.72,41.73,235500.0,35.3363,35.4209,35.3024,35.3109,235500.0
2014-06-02 09:50:00,41.72,41.77,41.71,41.75,356200.0,35.3024,35.3447,35.294,35.3278,356200.0
2014-06-02 10:00:00,41.75,41.81,41.73,41.76,767600.0,35.3278,35.3786,35.3109,35.3363,767600.0
2014-06-02 10:10:00,41.75,41.83,41.75,41.8,526500.0,35.3278,35.3955,35.3278,35.3701,526500.0
2014-06-02 10:20:00,41.8,41.8,41.69,41.7,270400.0,35.3701,35.3701,35.2771,35.2855,270400.0
2014-06-02 10:30:00,41.71,41.78,41.7,41.77,187900.0,35.294,35.3532,35.2855,35.3447,187900.0
2014-06-02 10:40:00,41.77,41.78,41.61,41.67,347400.0,35.3447,35.3532,35.2094,35.2601,347400.0
2014-06-02 10:50:00,41.66,41.73,41.65,41.72,240800.0,35.2517,35.3109,35.2432,35.3024,240800.0
2014-06-02 11:00:00,41.72,41.82,41.68,41.8,200300.0,35.3024,35.3871,35.2686,35.3701,200300.0
2014-06-02 11:10:00,41.8,41.82,41.79,41.8,144500.0,35.3701,35.3871,35.3617,35.3701,144500.0
2014-06-02 11:20:00,41.81,41.89,41.8,41.89,234500.0,35.3786,35.4463,35.3701,35.4463,234500.0
2014-06-02 11:30:00,41.89,41.91,41.83,41.88,146800.0,35.4463,35.4632,35.3955,35.4378,146800.0
2014-06-02 11:40:00,41.88,41.98,41.88,41.95,190100.0,35.4378,35.5224,35.4378,35.4971,190100.0
2014-06-02 11:50:00,41.94,41.95,41.89,41.91,188500.0,35.4886,35.4971,35.4463,35.4632,188500.0
2014-06-02 12:00:00,41.91,41.92,41.87,41.9,135300.0,35.4632,35.4717,35.4294,35.4548,135300.0
2014-06-02 12:10:00,41.9,41.92,41.9,41.9,114800.0,35.4548,35.4717,35.4548,35.4548,114800.0
2014-06-02 12:20:00,41.9,41.93,41.9,41.9,99900.0,35.4548,35.4801,35.4548,35.4548,99900.0
2014-06-02 12:30:00,41.9,41.91,41.89,41.9,87000.0,35.4548,35.4632,35.4463,35.4548,87000.0
2014-06-02 12:40:00,41.9,41.91,41.87,41.89,162400.0,35.4548,35.4632,35.4294,35.4463,162400.0
2014-06-02 12:50:00,41.9,41.91,41.89,41.9,70500.0,35.4548,35.4632,35.4463,35.4548,70500.0
2014-06-02 13:00:00,41.9,41.92,41.87,41.89,186300.0,35.4548,35.4717,35.4294,35.4463,186300.0
2014-06-02 13:10:00,41.9,41.94,41.89,41.93,134300.0,35.4548,35.4886,35.4463,35.4801,134300.0
2014-06-02 13:20:00,41.93,41.96,41.91,41.94,109000.0,35.4801,35.5055,35.4632,35.4886,109000.0
2014-06-02 13:30:00,41.94,41.95,41.91,41.93,120000.0,35.4886,35.4971,35.4632,35.4801,120000.0
2014-06-02 13:40:00,41.92,41.95,41.91,41.91,143500.0,35.4717,35.4971,35.4632,35.4632,143500.0
2014-06-02 13:50:00,41.91,41.92,41.9,41.9,57300.0,35.4632,35.4717,35.4548,35.4548,57300.0
2014-06-02 14:00:00,41.9,41.93,41.9,41.91,103500.0,35.4548,35.4801,35.4548,35.4632,103500.0
2014-06-02 14:10:00,41.91,41.94,41.9,41.94,132600.0,35.4632,35.4886,35.4548,35.4886,132600.0
2014-06-02 14:20:00,41.94,41.95,41.92,41.94,151300.0,35.4886,35.4971,35.4717,35.4886,151300.0
2014-06-02 14:30:00,41.94,41.97,41.92,41.97,204700.0,35.4886,35.514,35.4717,35.514,204700.0
2014-06-02 14:40:00,41.97,42.01,41.95,42.0,233200.0,35.514,35.5478,35.4971,35.5394,233200.0
2014-06-02 14:50:00,42.01,42.01,41.97,41.98,258000.0,35.5478,35.5478,35.514,35.5224,258000.0
2014-06-02 15:00:00,41.98,42.02,41.98,41.98,247500.0,35.5224,35.5563,35.5224,35.5224,247500.0
2014-06-02 15:10:00,41.99,42.02,41.96,41.99,406300.0,35.5309,35.5563,35.5055,35.5309,406300.0
2014-06-02 15:20:00,42.0,42.02,41.94,41.94,593700.0,35.5394,35.5563,35.4886,35.4886,593700.0
2014-06-02 15:30:00,41.94,41.95,41.93,41.93,252500.0,35.4886,35.4971,35.4801,35.4801,252500.0
2014-06-02 15:40:00,41.93,42.0,41.93,41.96,376200.0,35.4801,35.5394,35.4801,35.5055,376200.0
2014-06-02 15:50:00,41.97,42.01,41.95,41.96,1271300.0,35.514,35.5478,35.4971,35.5055,1271300.0
2014-06-03 09:30:00,41.84,41.92,41.74,41.74,419700.0,35.404,35.4717,35.3194,35.3194,419700.0
2014-06-03 09:40:00,41.75,41.78,41.73,41.75,428500.0,35.3278,35.3532,35.3109,35.3278,428500.0
2014-06-03 09:50:00,41.75,41.77,41.66,41.69,321100.0,35.3278,35.3447,35.2517,35.2771,321100.0
2014-06-03 10:00:00,41.69,41.76,41.68,41.69,250200.0,35.2771,35.3363,35.2686,35.2771,250200.0
2014-06-03 10:10:00,41.68,41.71,41.66,41.69,205700.0,35.2686,35.294,35.2517,35.2771,205700.0
2014-06-03 10:20:00,41.68,41.7,41.65,41.65,184600.0,35.2686,35.2855,35.2432,35.2432,184600.0
2014-06-03 10:30:00,41.65,41.67,41.63,41.65,175700.0,35.2432,35.2601,35.2263,35.2432,175700.0
2014-06-03 10:40:00,41.65,41.66,41.58,41.59,293900.0,35.2432,35.2517,35.184,35.1924,293900.0
2014-06-03 10:50:00,41.59,41.7,41.58,41.7,206000.0,35.1924,35.2855,35.184,35.2855,206000.0
2014-06-03 11:00:00,41.69,41.7,41.62,41.67,179600.0,35.2771,35.2855,35.2178,35.2601,179600.0
2014-06-03 11:10:00,41.66,41.67,41.62,41.62,219100.0,35.2517,35.2601,35.2178,35.2178,219100.0
2014-06-03 11:20:00,41.62,41.68,41.6,41.66,193400.0,35.2178,35.2686,35.2009,35.2517,193400.0
2014-06-03 11:30:00,41.66,41.66,41.62,41.62,134700.0,35.2517,35.2517,35.2178,35.2178,134700.0
2014-06-03 11:40:00,41.62,41.67,41.61,41.66,209500.0,35.2178,35.2601,35.2094,35.2517,209500.0
2014-06-03 11:50:00,41.66,41.67,41.63,41.64,134500.0,35.2517,35.2601,35.2263,35.2347,134500.0
2014-06-03 12:00:00,41.64,41.66,41.63,41.64,132600.0,35.2347,35.2517,35.2263,35.2347,132600.0
2014-06-03 12:10:00,41.63,41.65,41.62,41.62,142200.0,35.2263,35.2432,35.2178,35.2178,142200.0
2014-06-03 12:20:00,41.62,41.63,41.61,41.62,114200.0,35.2178,35.2263,35.2094,35.2178,114200.0
2014-06-03 12:30:00,41.62,41.63,41.61,41.62,125900.0,35.2178,35.2263,35.2094,35.2178,125900.0
2014-06-03 12:40:00,41.62,41.64,41.6,41.61,224900.0,35.2178,35.2347,35.2009,35.2094,224900.0
2014-06-03 12:50:00,41.61,41.62,41.6,41.6,83000.0,35.2094,35.2178,35.2009,35.2009,83000.0
2014-06-03 13:00:00,41.6,41.65,41.59,41.65,161200.0,35.2009,35.2432,35.1924,35.2432,161200.0
2014-06-03 13:10:00,41.65,41.68,41.63,41.64,163800.0,35.2432,35.2686,35.2263,35.2347,163800.0
2014-06-03 13:20:00,41.64,41.66,41.63,41.66,104700.0,35.2347,35.2517,35.2263,35.2517,104700.0
2014-06-03 13:30:00,41.66,41.7,41.65,41.7,126400.0,35.2517,35.2855,35.2432,35.2855,126400.0
2014-06-03 13:40:00,41.7,41.73,41.69,41.7,175800.0,35.2855,35.3109,35.2771,35.2855,175800.0
2014-06-03 13:50:00,41.7,41.75,41.67,41.75,171400.0,35.2855,35.3278,35.2601,35.3278,171400.0
2014-06-03 14:00:00,41.75,41.78,41.73,41.76,238400.0,35.3278,35.3532,35.3109,35.3363,238400.0
2014-06-03 14:10:00,41.75,41.8,41.75,41.79,137200.0,35.3278,35.3701,35.3278,35.3617,137200.0
2014-06-03 14:20:00,41.79,41.85,41.79,41.83,223400.0,35.3617,35.4124,35.3617,35.3955,223400.0
2014-06-03 14:30:00,41.82,41.9,41.82,41.84,424700.0,35.3871,35.4548,35.3871,35.404,424700.0
2014-06-03 14:40:00,41.84,41.87,41.81,41.81,330600.0,35.404,35.4294,35.3786,35.3786,330600.0
2014-06-03 14:50:00,41.82,41.85,41.81,41.82,218600.0,35.3871,35.4124,35.3786,35.3871,218600.0
2014-06-03 15:00:00,41.81,41.83,41.8,41.8,215200.0,35.3786,35.3955,35.3701,35.3701,215200.0
2014-06-03 15:10:00,41.81,41.84,41.8,41.83,209700.0,35.3786,35.404,35.3701,35.3955,209700.0
2014-06-03 15:20:00,41.83,41.87,41.83,41.87,173400.0,35.3955,35.4294,35.3955,35.4294,173400.0
2014-06-03 15:30:00,41.86,41.87,41.83,41.84,256500.0,35.4209,35.4294,35.3955,35.404,256500.0
2014-06-03 15:40:00,41.84,41.85,41.82,41.82,366300.0,35.404,35.4124,35.3871,35.3871,366300.0
2014-06-03 15:50:00,41.82,41.84,41.81,41.82,655000.0,35.3871,35.404,35.3786,35.3871,655000.0
2014-06-04 09:30:00,41.79,41.79,41.33,41.56,908900.0,35.3617,35.3617,34.9724,35.1671,908900.0
2014-06-04 09:40:00,41.56,41.6,41.44,41.55,437300.0,35.1671,35.2009,35.0655,35.1586,437300.0
2014-06-04 09:50:00,41.55,41.6,41.55,41.6,321700.0,35.1586,35.2009,35.1586,35.2009,321700.0
2014-06-04 10:00:00,41.6,41.66,41.58,41.6,186900.0,35.2009,35.2517,35.184,35.2009,186900.0
2014-06-04 10:10:00,41.6,41.63,41.59,41.59,175700.0,35.2009,35.2263,35.1924,35.1924,175700.0
2014-06-04 10:20:00,41.6,41.66,41.59,41.6,129100.0,35.2009,35.2517,35.1924,35.2009,129100.0
2014-06-04 10:30:00,41.61,41.62,41.58,41.62,114000.0,35.2094,35.2178,35.184,35.2178,114000.0
2014-06-04 10:40:00,41.62,41.64,41.58,41.61,161500.0,35.2178,35.2347,35.184,35.2094,161500.0
2014-06-04 10:50:00,41.62,41.66,41.6,41.66,121300.0,35.2178,35.2517,35.2009,35.2517,121300.0
2014-06-04 11:00:00,41.66,41.66,41.59,41.59,196000.0,35.2517,35.2517,35.1924,35.1924,196000.0
2014-06-04 11:10:00,41.59,41.62,41.59,41.61,108100.0,35.1924,35.2178,35.1924,35.2094,108100.0
2014-06-04 11:20:00,41.62,41.64,41.6,41.63,176000.0,35.2178,35.2347,35.2009,35.2263,176000.0
2014-06-04 11:30:00,41.63,41.67,41.6,41.66,146800.0,35.2263,35.2601,35.2009,35.2517,146800.0
2014-06-04 11:40:00,41.66,41.69,41.64,41.64,196100.0,35.2517,35.2771,35.2347,35.2347,196100.0
2014-06-04 11:50:00,41.64,41.65,41.6,41.61,97100.0,35.2347,35.2432,35.2009,35.2094,97100.0
2014-06-04 12:00:00,41.6,41.67,41.59,41.67,102900.0,35.2009,35.2601,35.1924,35.2601,102900.0
2014-06-04 12:10:00,41.67,41.74,41.66,41.68,147100.0,35.2601,35.3194,35.2517,35.2686,147100.0
2014-06-04 12:20:00,41.68,41.74,41.68,41.74,109300.0,35.2686,35.3194,35.2686,35.3194,109300.0
2014-06-04 12:30:00,41.73,41.74,41.71,41.74,41800.0,35.3109,35.3194,35.294,35.3194,41800.0
2014-06-04 12:40:00,41.74,41.75,41.73,41.75,65500.0,35.3194,35.3278,35.3109,35.3278,65500.0
2014-06-04 12:50:00,41.74,41.78,41.74,41.74,185100.0,35.3194,35.3532,35.3194,35.3194,185100.0
2014-06-04 13:00:00,41.74,41.76,41.73,41.74,124800.0,35.3194,35.3363,35.3109,35.3194,124800.0
2014-06-04 13:10:00,41.74,41.77,41.74,41.75,147600.0,35.3194,35.3447,35.3194,35.3278,147600.0
2014-06-04 13:20:00,41.76,41.76,41.73,41.74,86700.0,35.3363,35.3363,35.3109,35.3194,86700.0
2014-06-04 13:30:00,41.74,41.77,41.73,41.76,108000.0,35.3194,35.3447,35.3109,35.3363,108000.0
2014-06-04 13:40:00,41.76,41.77,41.73,41.73,125300.0,35.3363,35.3447,35.3109,35.3109,125300.0
2014-06-04 13:50:00,41.73,41.78,41.73,41.78,84400.0,35.3109,35.3532,35.3109,35.3532,84400.0
2014-06-04 14:00:00,41.78,41.78,41.73,41.74,155600.0,35.3532,35.3532,35.3109,35.3194,155600.0
2014-06-04 14:10:00,41.73,41.77,41.73,41.77,134400.0,35.3109,35.3447,35.3109,35.3447,134400.0
2014-06-04 14:20:00,41.77,41.77,41.73,41.75,166900.0,35.3447,35.3447,35.3109,35.3278,166900.0
2014-06-04 14:30:00,41.75,41.76,41.73,41.75,276100.0,35.3278,35.3363,35.3109,35.3278,276100.0
2014-06-04 14:40:00,41.75,41.77,41.73,41.74,147300.0,35.3278,35.3447,35.3109,35.3194,147300.0
2014-06-04 14:50:00,41.73,41.75,41.68,41.69,194700.0,35.3109,35.3278,35.2686,35.2771,194700.0
2014-06-04 15:00:00,41.69,41.71,41.68,41.7,149700.0,35.2771,35.294,35.2686,35.2855,149700.0
2014-06-04 15:10:00,41.7,41.73,41.69,41.69,353000.0,35.2855,35.3109,35.2771,35.2771,353000.0
2014-06-04 15:20:00,41.69,41.7,41.64,41.7,243700.0,35.2771,35.2855,35.2347,35.2855,243700.0
2014-06-04 15:30:00,41.7,41.72,41.69,41.71,223800.0,35.2855,35.3024,35.2771,35.294,223800.0
2014-06-04 15:40:00,41.71,41.72,41.69,41.71,250200.0,35.294,35.3024,35.2771,35.294,250200.0
2014-06-04 15:50:00,41.72,41.75,41.7,41.71,583200.0,35.3024,35.3278,35.2855,35.294,583200.0
2014-06-05 09:30:00,41.85,42.0,41.74,41.8,442200.0,35.4124,35.5394,35.3194,35.3701,442200.0
2014-06-05 09:40:00,41.79,41.93,41.74,41.87,203200.0,35.3617,35.4801,35.3194,35.4294,203200.0
2014-06-05 09:50:00,41.87,41.93,41.82,41.92,217900.0,35.4294,35.4801,35.3871,35.4717,217900.0
2014-06-05 10:00:00,41.92,41.94,41.83,41.83,204000.0,35.4717,35.4886,35.3955,35.3955,204000.0
2014-06-05 10:10:00,41.83,41.87,41.77,41.86,181100.0,35.3955,35.4294,35.3447,35.4209,181100.0
2014-06-05 10:20:00,41.86,41.96,41.85,41.96,129800.0,35.4209,35.5055,35.4124,35.5055,129800.0
2014-06-05 10:30:00,41.95,41.97,41.89,41.9,244400.0,35.4971,35.514,35.4463,35.4548,244400.0
2014-06-05 10:40:00,41.9,41.94,41.83,41.83,204600.0,35.4548,35.4886,35.3955,35.3955,204600.0
2014-06-05 10:50:00,41.83,41.87,41.82,41.86,166200.0,35.3955,35.4294,35.3871,35.4209,166200.0
2014-06-05 11:00:00,41.85,41.94,41.84,41.93,286300.0,35.4124,35.4886,35.404,35.4801,286300.0
2014-06-05 11:10:00,41.94,41.98,41.92,41.97,186400.0,35.4886,35.5224,35.4717,35.514,186400.0
2014-06-05 11:20:00,41.97,42.04,41.95,42.03,363200.0,35.514,35.5732,35.4971,35.5648,363200.0
2014-06-05 11:30:00,42.03,42.08,42.01,42.08,161400.0,35.5648,35.6071,35.5478,35.6071,161400.0
2014-06-05 11:40:00,42.08,42.18,42.03,42.16,337400.0,35.6071,35.6917,35.5648,35.6748,337400.0
2014-06-05 11:50:00,42.16,42.18,42.11,42.12,233100.0,35.6748,35.6917,35.6324,35.6409,233100.0
2014-06-05 12:00:00,42.13,42.14,42.09,42.13,188200.0,35.6494,35.6578,35.6155,35.6494,188200.0
2014-06-05 12:10:00,42.13,42.16,42.11,42.12,173300.0,35.6494,35.6748,35.6324,35.6409,173300.0
2014-06-05 12:20:00,42.13,42.13,42.11,42.13,169000.0,35.6494,35.6494,35.6324,35.6494,169000.0
2014-06-05 12:30:00,42.13,42.25,42.12,42.23,235000.0,35.6494,35.7509,35.6409,35.734,235000.0
2014-06-05 12:40:00,42.22,42.23,42.17,42.17,125200.0,35.7255,35.734,35.6832,35.6832,125200.0
2014-06-05 12:50:00,42.17,42.2,42.16,42.16,106600.0,35.6832,35.7086,35.6748,35.6748,106600.0
2014-06-05 13:00:00,42.16,42.21,42.16,42.19,114200.0,35.6748,35.7171,35.6748,35.7001,114200.0
2014-06-05 13:10:00,42.2,42.22,42.19,42.19,107800.0,35.7086,35.7255,35.7001,35.7001,107800.0
2014-06-05 13:20:00,42.2,42.2,42.16,42.17,58500.0,35.7086,35.7086,35.6748,35.6832,58500.0
2014-06-05 13:30:00,42.17,42.18,42.15,42.15,77000.0,35.6832,35.6917,35.6663,35.6663,77000.0
2014-06-05 13:40:00,42.16,42.18,42.16,42.16,108100.0,35.6748,35.6917,35.6748,35.6748,108100.0
2014-06-05 13:50:00,42.17,42.18,42.15,42.18,176000.0,35.6832,35.6917,35.6663,35.6917,176000.0
2014-06-05 14:00:00,42.18,42.2,42.17,42.2,138600.0,35.6917,35.7086,35.6832,35.7086,138600.0
2014-06-05 14:10:00,42.2,42.21,42.18,42.2,210300.0,35.7086,35.7171,35.6917,35.7086,210300.0
2014-06-05 14:20:00,42.2,42.2,42.17,42.18,353700.0,35.7086,35.7086,35.6832,35.6917,353700.0
2014-06-05 14:30:00,42.18,42.33,42.17,42.22,322800.0,35.6917,35.8186,35.6832,35.7255,322800.0
2014-06-05 14:40:00,42.22,42.25,42.19,42.2,254900.0,35.7255,35.7509,35.7001,35.7086,254900.0
2014-06-05 14:50:00,42.2,42.21,42.15,42.16,244400.0,35.7086,35.7171,35.6663,35.6748,244400.0
2014-06-05 15:00:00,42.16,42.2,42.16,42.18,276800.0,35.6748,35.7086,35.6748,35.6917,276800.0
2014-06-05 15:10:00,42.18,42.19,42.15,42.18,331900.0,35.6917,35.7001,35.6663,35.6917,331900.0
2014-06-05 15:20:00,42.19,42.19,42.14,42.14,401200.0,35.7001,35.7001,35.6578,35.6578,401200.0
2014-06-05 15:30:00,42.15,42.15,42.11,42.15,325600.0,35.6663,35.6663,35.6324,35.6663,325600.0
2014-06-05 15:40:00,42.15,42.16,42.11,42.13,396500.0,35.6663,35.6748,35.6324,35.6494,396500.0
2014-06-05 15:50:00,42.14,42.15,42.08,42.08,834200.0,35.6578,35.6663,35.6071,35.6071,834200.0
2014-06-06 09:30:00,42.29,42.43,42.25,42.43,396600.0,35.7848,35.9032,35.7509,35.9032,396600.0
2014-06-06 09:40:00,42.43,42.48,42.38,42.48,322900.0,35.9032,35.9455,35.8609,35.9455,322900.0
2014-06-06 09:50:00,42.47,42.5,42.45,42.49,361600.0,35.9371,35.9625,35.9201,35.954,361600.0
2014-06-06 10:00:00,42.5,42.5,42.45,42.46,259700.0,35.9625,35.9625,35.9201,35.9286,259700.0
2014-06-06 10:10:00,42.46,42.48,42.41,42.44,243800.0,35.9286,35.9455,35.8863,35.9117,243800.0
2014-06-06 10:20:00,42.44,42.52,42.42,42.52,342700.0,35.9117,35.9794,35.8948,35.9794,342700.0
2014-06-06 10:30:00,42.52,42.54,42.49,42.51,259600.0,35.9794,35.9963,35.954,35.9709,259600.0
2014-06-06 10:40:00,42.5,42.52,42.49,42.49,291800.0,35.9625,35.9794,35.954,35.954,291800.0
2014-06-06 10:50:00,42.49,42.51,42.46,42.5,171300.0,35.954,35.9709,35.9286,35.9625,171300.0
2014-06-06 11:00:00,42.51,42.53,42.5,42.53,338200.0,35.9709,35.9878,35.9625,35.9878,338200.0
2014-06-06 11:10:00,42.53,42.56,42.52,42.55,266200.0,35.9878,36.0132,35.9794,36.0048,266200.0
2014-06-06 11:20:00,42.54,42.55,42.48,42.48,242300.0,35.9963,36.0048,35.9455,35.9455,242300.0
2014-06-06 11:30:00,42.48,42.5,42.47,42.49,191400.0,35.9455,35.9625,35.9371,35.954,191400.0
2014-06-06 11:40:00,42.49,42.53,42.48,42.52,123000.0,35.954,35.9878,35.9455,35.9794,123000.0
2014-06-06 11:50:00,42.53,42.56,42.52,42.53,155100.0,35.9878,36.0132,35.9794,35.9878,155100.0
2014-06-06 12:00:00,42.52,42.54,42.52,42.53,146000.0,35.9794,35.9963,35.9794,35.9878,146000.0
2014-06-06 12:10:00,42.54,42.54,42.52,42.53,104800.0,35.9963,35.9963,35.9794,35.9878,104800.0
2014-06-06 12:20:00,42.53,42.54,42.52,42.53,55000.0,35.9878,35.9963,35.9794,35.9878,55000.0
2014-06-06 12:30:00,42.53,42.56,42.52,42.55,152900.0,35.9878,36.0132,35.9794,36.0048,152900.0
2014-06-06 12:40:00,42.55,42.56,42.52,42.55,141600.0,36.0048,36.0132,35.9794,36.0048,141600.0
2014-06-06 12:50:00,42.55,42.57,42.54,42.54,186100.0,36.0048,36.0217,35.9963,35.9963,186100.0
2014-06-06 13:00:00,42.55,42.58,42.54,42.56,189400.0,36.0048,36.0301,35.9963,36.0132,189400.0
2014-06-06 13:10:00,42.57,42.59,42.54,42.55,281200.0,36.0217,36.0386,35.9963,36.0048,281200.0
2014-06-06 13:20:00,42.55,42.57,42.54,42.57,112900.0,36.0048,36.0217,35.9963,36.0217,112900.0
2014-06-06 13:30:00,42.56,42.57,42.51,42.55,379900.0,36.0132,36.0217,35.9709,36.0048,379900.0
2014-06-06 13:40:00,42.54,42.59,42.54,42.58,161200.0,35.9963,36.0386,35.9963,36.0301,161200.0
2014-06-06 13:50:00,42.58,42.58,42.55,42.57,116800.0,36.0301,36.0301,36.0048,36.0217,116800.0
2014-06-06 14:00:00,42.56,42.59,42.56,42.57,241100.0,36.0132,36.0386,36.0132,36.0217,241100.0
2014-06-06 14:10:00,42.57,42.57,42.54,42.55,229800.0,36.0217,36.0217,35.9963,36.0048,229800.0
2014-06-06 14:20:00,42.54,42.56,42.53,42.54,164000.0,35.9963,36.0132,35.9878,35.9963,164000.0
2014-06-06 14:30:00,42.54,42.56,42.54,42.55,242400.0,35.9963,36.0132,35.9963,36.0048,242400.0
2014-06-06 14:40:00,42.55,42.55,42.5,42.51,202800.0,36.0048,36.0048,35.9625,35.9709,202800.0
2014-06-06 14:50:00,42.52,42.58,42.51,42.57,306500.0,35.9794,36.0301,35.9709,36.0217,306500.0
2014-06-06 15:00:00,42.58,42.58,42.57,42.57,123000.0,36.0301,36.0301,36.0217,36.0217,123000.0
2014-06-06 15:10:00,42.58,42.59,42.57,42.58,132200.0,36.0301,36.0386,36.0217,36.0301,132200.0
2014-06-06 15:20:00,42.59,42.6,42.58,42.58,208500.0,36.0386,36.0471,36.0301,36.0301,208500.0
2014-06-06 15:30:00,42.58,42.59,42.57,42.58,244300.0,36.0301,36.0386,36.0217,36.0301,244300.0
2014-06-06 15:40:00,42.58,42.6,42.57,42.59,354300.0,36.0301,36.0471,36.0217,36.0386,354300.0
2014-06-06 15:50:00,42.59,42.63,42.55,42.62,1006500.0,36.0386,36.0725,36.0048,36.064,1006500.0
2014-06-09 09:30:00,42.63,42.67,42.54,42.65,1138600.0,36.0725,36.1063,35.9963,36.0894,1138600.0
2014-06-09 09:40:00,42.65,42.75,42.65,42.73,335600.0,36.0894,36.174,36.0894,36.1571,335600.0
2014-06-09 09:50:00,42.73,42.81,42.62,42.62,337200.0,36.1571,36.2248,36.064,36.064,337200.0
2014-06-09 10:00:00,42.62,42.62,42.54,42.55,455700.0,36.064,36.064,35.9963,36.0048,455700.0
2014-06-09 10:10:00,42.55,42.56,42.51,42.55,331300.0,36.0048,36.0132,35.9709,36.0048,331300.0
2014-06-09 10:20:00,42.56,42.58,42.47,42.47,402300.0,36.0132,36.0301,35.9371,35.9371,402300.0
2014-06-09 10:30:00,42.47,42.52,42.47,42.48,197500.0,35.9371,35.9794,35.9371,35.9455,197500.0
2014-06-09 10:40:00,42.48,42.54,42.47,42.52,254300.0,35.9455,35.9963,35.9371,35.9794,254300.0
2014-06-09 10:50:00,42.52,42.52,42.48,42.48,153100.0,35.9794,35.9794,35.9455,35.9455,153100.0
2014-06-09 11:00:00,42.48,42.49,42.41,42.41,185600.0,35.9455,35.954,35.8863,35.8863,185600.0
2014-06-09 11:10:00,42.41,42.53,42.41,42.53,381600.0,35.8863,35.9878,35.8863,35.9878,381600.0
2014-06-09 11:20:00,42.53,42.63,42.53,42.63,330000.0,35.9878,36.0725,35.9878,36.0725,330000.0
2014-06-09 11:30:00,42.63,42.69,42.63,42.68,165500.0,36.0725,36.1232,36.0725,36.1148,165500.0
2014-06-09 11:40:00,42.69,42.74,42.68,42.73,87200.0,36.1232,36.1655,36.1148,36.1571,87200.0
2014-06-09 11:50:00,42.74,42.76,42.72,42.74,105100.0,36.1655,36.1825,36.1486,36.1655,105100.0
2014-06-09 12:00:00,42.75,42.75,42.72,42.73,88300.0,36.174,36.174,36.1486,36.1571,88300.0
2014-06-09 12:10:00,42.73,42.73,42.71,42.73,64300.0,36.1571,36.1571,36.1402,36.1571,64300.0
2014-06-09 12:20:00,42.73,42.75,42.71,42.71,148400.0,36.1571,36.174,36.1402,36.1402,148400.0
2014-06-09 12:30:00,42.71,42.71,42.68,42.68,113700.0,36.1402,36.1402,36.1148,36.1148,113700.0
2014-06-09 12:40:00,42.68,42.69,42.65,42.66,76200.0,36.1148,36.1232,36.0894,36.0978,76200.0
2014-06-09 12:50:00,42.66,42.69,42.65,42.66,63400.0,36.0978,36.1232,36.0894,36.0978,63400.0
2014-06-09 13:00:00,42.66,42.66,42.62,42.62,121600.0,36.0978,36.0978,36.064,36.064,121600.0
2014-06-09 13:10:00,42.62,42.62,42.58,42.59,125200.0,36.064,36.064,36.0301,36.0386,125200.0
2014-06-09 13:20:00,42.59,42.59,42.54,42.57,158100.0,36.0386,36.0386,35.9963,36.0217,158100.0
2014-06-09 13:30:00,42.58,42.63,42.57,42.62,138000.0,36.0301,36.0725,36.0217,36.064,138000.0
2014-06-09 13:40:00,42.62,42.63,42.61,42.61,79800.0,36.064,36.0725,36.0555,36.0555,79800.0
2014-06-09 13:50:00,42.62,42.62,42.59,42.6,96700.0,36.064,36.064,36.0386,36.0471,96700.0
2014-06-09 14:00:00,42.59,42.62,42.56,42.57,160700.0,36.0386,36.064,36.0132,36.0217,160700.0
2014-06-09 14:10:00,42.57,42.58,42.5,42.55,171900.0,36.0217,36.0301,35.9625,36.0048,171900.0
2014-06-09 14:20:00,42.55,42.56,42.53,42.54,110700.0,36.0048,36.0132,35.9878,35.9963,110700.0
2014-06-09 14:30:00,42.54,42.6,42.53,42.59,168400.0,35.9963,36.0471,35.9878,36.0386,168400.0
2014-06-09 14:40:00,42.59,42.65,42.58,42.65,178400.0,36.0386,36.0894,36.0301,36.0894,178400.0
2014-06-09 14:50:00,42.65,42.68,42.63,42.68,224900.0,36.0894,36.1148,36.0725,36.1148,224900.0
2014-06-09 15:00:00,42.67,42.69,42.66,42.68,176500.0,36.1063,36.1232,36.0978,36.1148,176500.0
2014-06-09 15:10:00,42.68,42.71,42.68,42.7,254800.0,36.1148,36.1402,36.1148,36.1317,254800.0
2014-06-09 15:20:00,42.71,42.74,42.69,42.73,240600.0,36.1402,36.1655,36.1232,36.1571,240600.0
2014-06-09 15:30:00,42.73,42.74,42.69,42.7,266300.0,36.1571,36.1655,36.1232,36.1317,266300.0
2014-06-09 15:40:00,42.69,42.71,42.66,42.7,332600.0,36.1232,36.1402,36.0978,36.1317,332600.0
2014-06-09 15:50:00,42.71,42.74,42.7,42.71,522800.0,36.1402,36.1655,36.1317,36.1402,522800.0
2014-06-10 09:30:00,42.63,42.63,42.49,42.58,736100.0,36.0725,36.0725,35.954,36.0301,736100.0
2014-06-10 09:40:00,42.57,42.6,42.55,42.57,279500.0,36.0217,36.0471,36.0048,36.0217,279500.0
2014-06-10 09:50:00,42.57,42.65,42.56,42.65,235700.0,36.0217,36.0894,36.0132,36.0894,235700.0
2014-06-10 10:00:00,42.65,42.67,42.58,42.59,238600.0,36.0894,36.1063,36.0301,36.0386,238600.0
2014-06-10 10:10:00,42.59,42.69,42.59,42.66,625700.0,36.0386,36.1232,36.0386,36.0978,625700.0
2014-06-10 10:20:00,42.66,42.72,42.66,42.72,166500.0,36.0978,36.1486,36.0978,36.1486,166500.0
2014-06-10 10:30:00,42.72,42.79,42.72,42.76,240100.0,36.1486,36.2078,36.1486,36.1825,240100.0
2014-06-10 10:40:00,42.75,42.88,42.75,42.88,300200.0,36.174,36.284,36.174,36.284,300200.0
2014-06-10 10:50:00,42.88,42.88,42.8,42.83,324100.0,36.284,36.284,36.2163,36.2417,324100.0
2014-06-10 11:00:00,42.83,42.88,42.82,42.88,242800.0,36.2417,36.284,36.2332,36.284,242800.0
2014-06-10 11:10:00,42.88,42.88,42.82,42.82,111100.0,36.284,36.284,36.2332,36.2332,111100.0
2014-06-10 11:20:00,42.83,42.83,42.82,42.83,179100.0,36.2417,36.2417,36.2332,36.2417,179100.0
2014-06-10 11:30:00,42.82,42.83,42.74,42.75,376200.0,36.2332,36.2417,36.1655,36.174,376200.0
2014-06-10 11:40:00,42.75,42.79,42.73,42.78,265700.0,36.174,36.2078,36.1571,36.1994,265700.0
2014-06-10 11:50:00,42.78,42.81,42.77,42.8,494700.0,36.1994,36.2248,36.1909,36.2163,494700.0
2014-06-10 12:00:00,42.8,42.81,42.75,42.77,437300.0,36.2163,36.2248,36.174,36.1909,437300.0
2014-06-10 12:10:00,42.77,42.77,42.75,42.76,76200.0,36.1909,36.1909,36.174,36.1825,76200.0
2014-06-10 12:20:00,42.75,42.78,42.75,42.78,77000.0,36.174,36.1994,36.174,36.1994,77000.0
2014-06-10 12:30:00,42.77,42.78,42.75,42.77,189700.0,36.1909,36.1994,36.174,36.1909,189700.0
2014-06-10 12:40:00,42.76,42.77,42.75,42.76,178100.0,36.1825,36.1909,36.174,36.1825,178100.0
2014-06-10 12:50:00,42.76,42.79,42.75,42.79,107500.0,36.1825,36.2078,36.174,36.2078,107500.0
2014-06-10 13:00:00,42.79,42.79,42.75,42.76,314900.0,36.2078,36.2078,36.174,36.1825,314900.0
2014-06-10 13:10:00,42.76,42.76,42.73,42.74,177100.0,36.1825,36.1825,36.1571,36.1655,177100.0
2014-06-10 13:20:00,42.75,42.75,42.67,42.67,147400.0,36.174,36.174,36.1063,36.1063,147400.0
2014-06-10 13:30:00,42.67,42.68,42.64,42.65,101700.0,36.1063,36.1148,36.0809,36.0894,101700.0
2014-06-10 13:40:00,42.64,42.68,42.63,42.68,257900.0,36.0809,36.1148,36.0725,36.1148,257900.0
2014-06-10 13:50:00,42.68,42.71,42.67,42.69,128800.0,36.1148,36.1402,36.1063,36.1232,128800.0
2014-06-10 14:00:00,42.69,42.7,42.68,42.7,96400.0,36.1232,36.1317,36.1148,36.1317,96400.0
2014-06-10 14:10:00,42.7,42.71,42.69,42.71,158000.0,36.1317,36.1402,36.1232,36.1402,158000.0
2014-06-10 14:20:00,42.7,42.73,42.69,42.71,138800.0,36.1317,36.1571,36.1232,36.1402,138800.0
2014-06-10 14:30:00,42.7,42.71,42.65,42.68,745900.0,36.1317,36.1402,36.0894,36.1148,745900.0
2014-06-10 14:40:00,42.68,42.7,42.66,42.68,182400.0,36.1148,36.1317,36.0978,36.1148,182400.0
2014-06-10 14:50:00,42.67,42.71,42.67,42.7,121400.0,36.1063,36.1402,36.1063,36.1317,121400.0
2014-06-10 15:00:00,42.7,42.72,42.68,42.68,199200.0,36.1317,36.1486,36.1148,36.1148,199200.0
2014-06-10 15:10:00,42.68,42.69,42.64,42.66,198100.0,36.1148,36.1232,36.0809,36.0978,198100.0
2014-06-10 15:20:00,42.66,42.69,42.65,42.65,205700.0,36.0978,36.1232,36.0894,36.0894,205700.0
2014-06-10 15:30:00,42.66,42.7,42.64,42.64,310500.0,36.0978,36.1317,36.0809,36.0809,310500.0
2014-06-10 15:40:00,42.64,42.67,42.62,42.63,518100.0,36.0809,36.1063,36.064,36.0725,518100.0
2014-06-10 15:50:00,42.63,42.69,42.62,42.67,1040400.0,36.0725,36.1232,36.064,36.1063,1040400.0
2014-06-11 09:30:00,42.43,42.68,42.36,42.68,511200.0,35.9032,36.1148,35.844,36.1148,511200.0
2014-06-11 09:40:00,42.69,42.86,42.67,42.83,293400.0,36.1232,36.2671,36.1063,36.2417,293400.0
2014-06-11 09:50:00,42.83,42.83,42.59,42.63,307100.0,36.2417,36.2417,36.0386,36.0725,307100.0
2014-06-11 10:00:00,42.64,42.77,42.62,42.69,213000.0,36.0809,36.1909,36.064,36.1232,213000.0
2014-06-11 10:10:00,42.68,42.8,42.66,42.79,237200.0,36.1148,36.2163,36.0978,36.2078,237200.0
2014-06-11 10:20:00,42.8,42.88,42.79,42.83,245100.0,36.2163,36.284,36.2078,36.2417,245100.0
2014-06-11 10:30:00,42.83,42.84,42.76,42.77,331600.0,36.2417,36.2502,36.1825,36.1909,331600.0
2014-06-11 10:40:00,42.77,42.8,42.69,42.69,236900.0,36.1909,36.2163,36.1232,36.1232,236900.0
2014-06-11 10:50:00,42.69,42.7,42.57,42.57,363500.0,36.1232,36.1317,36.0217,36.0217,363500.0
2014-06-11 11:00:00,42.57,42.65,42.57,42.61,403900.0,36.0217,36.0894,36.0217,36.0555,403900.0
2014-06-11 11:10:00,42.62,42.62,42.57,42.59,258800.0,36.064,36.064,36.0217,36.0386,258800.0
2014-06-11 11:20:00,42.59,42.59,42.54,42.57,287000.0,36.0386,36.0386,35.9963,36.0217,287000.0
2014-06-11 11:30:00,42.58,42.6,42.57,42.58,112300.0,36.0301,36.0471,36.0217,36.0301,112300.0
2014-06-11 11:40:00,42.59,42.59,42.53,42.56,101900.0,36.0386,36.0386,35.9878,36.0132,101900.0
2014-06-11 11:50:00,42.56,42.6,42.56,42.59,137500.0,36.0132,36.0471,36.0132,36.0386,137500.0
2014-06-11 12:00:00,42.58,42.59,42.57,42.59,81000.0,36.0301,36.0386,36.0217,36.0386,81000.0
2014-06-11 12:10:00,42.59,42.59,42.54,42.55,154000.0,36.0386,36.0386,35.9963,36.0048,154000.0
2014-06-11 12:20:00,42.55,42.59,42.54,42.57,108300.0,36.0048,36.0386,35.9963,36.0217,108300.0
2014-06-11 12:30:00,42.58,42.58,42.56,42.58,80800.0,36.0301,36.0301,36.0132,36.0301,80800.0
2014-06-11 12:40:00,42.57,42.58,42.54,42.56,145200.0,36.0217,36.0301,35.9963,36.0132,145200.0
2014-06-11 12:50:00,42.55,42.58,42.55,42.55,89100.0,36.0048,36.0301,36.0048,36.0048,89100.0
2014-06-11 13:00:00,42.55,42.56,42.49,42.52,178700.0,36.0048,36.0132,35.954,35.9794,178700.0
2014-06-11 13:10:00,42.53,42.54,42.51,42.54,149500.0,35.9878,35.9963,35.9709,35.9963,149500.0
2014-06-11 13:20:00,42.54,42.6,42.53,42.59,133500.0,35.9963,36.0471,35.9878,36.0386,133500.0
2014-06-11 13:30:00,42.59,42.62,42.57,42.59,218500.0,36.0386,36.064,36.0217,36.0386,218500.0
2014-06-11 13:40:00,42.59,42.6,42.57,42.57,144300.0,36.0386,36.0471,36.0217,36.0217,144300.0
2014-06-11 13:50:00,42.58,42.59,42.57,42.58,98900.0,36.0301,36.0386,36.0217,36.0301,98900.0
2014-06-11 14:00:00,42.58,42.59,42.53,42.54,169400.0,36.0301,36.0386,35.9878,35.9963,169400.0
2014-06-11 14:10:00,42.54,42.56,42.52,42.54,152600.0,35.9963,36.0132,35.9794,35.9963,152600.0
2014-06-11 14:20:00,42.54,42.55,42.49,42.53,144500.0,35.9963,36.0048,35.954,35.9878,144500.0
2014-06-11 14:30:00,42.54,42.55,42.53,42.53,154900.0,35.9963,36.0048,35.9878,35.9878,154900.0
2014-06-11 14:40:00,42.53,42.58,42.51,42.57,191400.0,35.9878,36.0301,35.9709,36.0217,191400.0
2014-06-11 14:50:00,42.57,42.57,42.54,42.55,83500.0,36.0217,36.0217,35.9963,36.0048,83500.0
2014-06-11 15:00:00,42.55,42.59,42.54,42.59,167400.0,36.0048,36.0386,35.9963,36.0386,167400.0
2014-06-11 15:10:00,42.59,42.59,42.57,42.57,125200.0,36.0386,36.0386,36.0217,36.0217,125200.0
2014-06-11 15:20:00,42.57,42.6,42.57,42.59,191100.0,36.0217,36.0471,36.0217,36.0386,191100.0
2014-06-11 15:30:00,42.59,42.63,42.58,42.62,471400.0,36.0386,36.0725,36.0301,36.064,471400.0
2014-06-11 15:40:00,42.62,42.63,42.58,42.59,337600.0,36.064,36.0725,36.0301,36.0386,337600.0
2014-06-11 15:50:00,42.59,42.6,42.55,42.56,510900.0,36.0386,36.0471,36.0048,36.0132,510900.0
2014-06-12 09:30:00,42.55,42.56,42.35,42.39,345800.0,36.0048,36.0132,35.8355,35.8694,345800.0
2014-06-12 09:40:00,42.38,42.48,42.36,42.47,215800.0,35.8609,35.9455,35.844,35.9371,215800.0
2014-06-12 09:50:00,42.46,42.53,42.44,42.49,276800.0,35.9286,35.9878,35.9117,35.954,276800.0
2014-06-12 10:00:00,42.49,42.62,42.49,42.6,177400.0,35.954,36.064,35.954,36.0471,177400.0
2014-06-12 10:10:00,42.6,42.61,42.43,42.53,272800.0,36.0471,36.0555,35.9032,35.9878,272800.0
2014-06-12 10:20:00,42.54,42.54,42.36,42.37,217800.0,35.9963,35.9963,35.844,35.8525,217800.0
2014-06-12 10:30:00,42.36,42.37,42.29,42.31,193000.0,35.844,35.8525,35.7848,35.8017,193000.0
2014-06-12 10:40:00,42.31,42.32,42.22,42.22,191100.0,35.8017,35.8101,35.7255,35.7255,191100.0
2014-06-12 10:50:00,42.23,42.34,42.23,42.24,378100.0,35.734,35.8271,35.734,35.7425,378100.0
2014-06-12 11:00:00,42.25,42.31,42.21,42.31,131600.0,35.7509,35.8017,35.7171,35.8017,131600.0
2014-06-12 11:10:00,42.3,42.31,42.27,42.28,113700.0,35.7932,35.8017,35.7678,35.7763,113700.0
2014-06-12 11:20:00,42.28,42.3,42.26,42.28,157300.0,35.7763,35.7932,35.7594,35.7763,157300.0
2014-06-12 11:30:00,42.29,42.38,42.28,42.38,263700.0,35.7848,35.8609,35.7763,35.8609,263700.0
2014-06-12 11:40:00,42.38,42.39,42.36,42.37,132000.0,35.8609,35.8694,35.844,35.8525,132000.0
2014-06-12 11:50:00,42.36,42.37,42.28,42.28,151500.0,35.844,35.8525,35.7763,35.7763,151500.0
2014-06-12 12:00:00,42.28,42.35,42.25,42.35,190100.0,35.7763,35.8355,35.7509,35.8355,190100.0
2014-06-12 12:10:00,42.35,42.35,42.31,42.32,152600.0,35.8355,35.8355,35.8017,35.8101,152600.0
2014-06-12 12:20:00,42.32,42.33,42.3,42.3,200200.0,35.8101,35.8186,35.7932,35.7932,200200.0
2014-06-12 12:30:00,42.3,42.36,42.29,42.35,100700.0,35.7932,35.844,35.7848,35.8355,100700.0
2014-06-12 12:40:00,42.34,42.35,42.28,42.29,102300.0,35.8271,35.8355,35.7763,35.7848,102300.0
2014-06-12 12:50:00,42.28,42.29,42.21,42.24,137400.0,35.7763,35.7848,35.7171,35.7425,137400.0
2014-06-12 13:00:00,42.25,42.25,42.18,42.21,183200.0,35.7509,35.7509,35.6917,35.7171,183200.0
2014-06-12 13:10:00,42.21,42.22,42.14,42.14,171000.0,35.7171,35.7255,35.6578,35.6578,171000.0
2014-06-12 13:20:00,42.14,42.19,42.14,42.17,223800.0,35.6578,35.7001,35.6578,35.6832,223800.0
2014-06-12 13:30:00,42.17,42.18,42.13,42.15,183400.0,35.6832,35.6917,35.6494,35.6663,183400.0
2014-06-12 13:40:00,42.14,42.17,42.09,42.12,200200.0,35.6578,35.6832,35.6155,35.6409,200200.0
2014-06-12 13:50:00,42.11,42.12,41.99,42.02,270600.0,35.6324,35.6409,35.5309,35.5563,270600.0
2014-06-12 14:00:00,42.02,42.03,41.96,41.97,366200.0,35.5563,35.5648,35.5055,35.514,366200.0
2014-06-12 14:10:00,41.96,42.0,41.93,42.0,287100.0,35.5055,35.5394,35.4801,35.5394,287100.0
2014-06-12 14:20:00,42.0,42.0,41.98,41.98,278100.0,35.5394,35.5394,35.5224,35.5224,278100.0
2014-06-12 14:30:00,41.98,41.99,41.92,41.92,277500.0,35.5224,35.5309,35.4717,35.4717,277500.0
2014-06-12 14:40:00,41.93,41.96,41.92,41.94,221900.0,35.4801,35.5055,35.4717,35.4886,221900.0
2014-06-12 14:50:00,41.94,41.95,41.9,41.92,227100.0,35.4886,35.4971,35.4548,35.4717,227100.0
2014-06-12 15:00:00,41.91,41.92,41.89,41.89,246100.0,35.4632,35.4717,35.4463,35.4463,246100.0
2014-06-12 15:10:00,41.9,41.9,41.84,41.89,258600.0,35.4548,35.4548,35.404,35.4463,258600.0
2014-06-12 15:20:00,41.89,42.01,41.89,42.0,524300.0,35.4463,35.5478,35.4463,35.5394,524300.0
2014-06-12 15:30:00,42.0,42.01,41.88,41.89,343400.0,35.5394,35.5478,35.4378,35.4463,343400.0
2014-06-12 15:40:00,41.88,42.01,41.88,42.0,436000.0,35.4378,35.5478,35.4378,35.5394,436000.0
2014-06-12 15:50:00,42.0,42.06,41.98,41.99,821500.0,35.5394,35.5901,35.5224,35.5309,821500.0
2014-06-13 09:30:00,42.05,42.16,41.89,41.9,637000.0,35.5817,35.6748,35.4463,35.4548,637000.0
2014-06-13 09:40:00,41.9,42.01,41.81,41.81,474800.0,35.4548,35.5478,35.3786,35.3786,474800.0
2014-06-13 09:50:00,41.81,41.99,41.71,41.91,573400.0,35.3786,35.5309,35.294,35.4632,573400.0
2014-06-13 10:00:00,41.91,41.91,41.8,41.82,223700.0,35.4632,35.4632,35.3701,35.3871,223700.0
2014-06-13 10:10:00,41.83,41.93,41.79,41.93,471100.0,35.3955,35.4801,35.3617,35.4801,471100.0
2014-06-13 10:20:00,41.93,42.11,41.85,42.11,342500.0,35.4801,35.6324,35.4124,35.6324,342500.0
2014-06-13 10:30:00,42.11,42.18,42.1,42.1,407400.0,35.6324,35.6917,35.624,35.624,407400.0
2014-06-13 10:40:00,42.1,42.16,42.1,42.13,137700.0,35.624,35.6748,35.624,35.6494,137700.0
2014-06-13 10:50:00,42.13,42.14,42.1,42.14,132300.0,35.6494,35.6578,35.624,35.6578,132300.0
2014-06-13 11:00:00,42.14,42.16,42.08,42.1,249700.0,35.6578,35.6748,35.6071,35.624,249700.0
2014-06-13 11:10:00,42.1,42.1,42.05,42.06,143200.0,35.624,35.624,35.5817,35.5901,143200.0
2014-06-13 11:20:00,42.06,42.07,42.0,42.04,210100.0,35.5901,35.5986,35.5394,35.5732,210100.0
2014-06-13 11:30:00,42.04,42.05,42.0,42.04,120400.0,35.5732,35.5817,35.5394,35.5732,120400.0
2014-06-13 11:40:00,42.03,42.05,42.0,42.01,160400.0,35.5648,35.5817,35.5394,35.5478,160400.0
2014-06-13 11:50:00,42.01,42.03,41.94,41.94,289200.0,35.5478,35.5648,35.4886,35.4886,289200.0
2014-06-13 12:00:00,41.95,42.0,41.94,41.98,169000.0,35.4971,35.5394,35.4886,35.5224,169000.0
2014-06-13 12:10:00,41.99,42.02,41.96,42.0,150200.0,35.5309,35.5563,35.5055,35.5394,150200.0
2014-06-13 12:20:00,41.99,42.03,41.98,41.98,88300.0,35.5309,35.5648,35.5224,35.5224,88300.0
2014-06-13 12:30:00,41.98,41.99,41.94,41.94,111000.0,35.5224,35.5309,35.4886,35.4886,111000.0
2014-06-13 12:40:00,41.94,41.97,41.93,41.93,142600.0,35.4886,35.514,35.4801,35.4801,142600.0
2014-06-13 12:50:00,41.93,41.97,41.93,41.95,108800.0,35.4801,35.514,35.4801,35.4971,108800.0
2014-06-13 13:00:00,41.95,42.02,41.95,42.0,149100.0,35.4971,35.5563,35.4971,35.5394,149100.0
2014-06-13 13:10:00,42.01,42.02,41.97,42.02,102400.0,35.5478,35.5563,35.514,35.5563,102400.0
2014-06-13 13:20:00,42.02,42.04,42.0,42.04,98500.0,35.5563,35.5732,35.5394,35.5732,98500.0
2014-06-13 13:30:00,42.04,42.05,42.01,42.02,121400.0,35.5732,35.5817,35.5478,35.5563,121400.0
2014-06-13 13:40:00,42.01,42.02,41.99,42.01,125600.0,35.5478,35.5563,35.5309,35.5478,125600.0
2014-06-13 13:50:00,42.0,42.02,41.98,42.01,325100.0,35.5394,35.5563,35.5224,35.5478,325100.0
2014-06-13 14:00:00,42.02,42.04,42.0,42.02,244400.0,35.5563,35.5732,35.5394,35.5563,244400.0
2014-06-13 14:10:00,42.02,42.07,42.0,42.07,116200.0,35.5563,35.5986,35.5394,35.5986,116200.0
2014-06-13 14:20:00,42.07,42.08,42.06,42.07,130000.0,35.5986,35.6071,35.5901,35.5986,130000.0
2014-06-13 14:30:00,42.07,42.08,42.05,42.05,126200.0,35.5986,35.6071,35.5817,35.5817,126200.0
2014-06-13 14:40:00,42.06,42.1,42.05,42.1,168800.0,35.5901,35.624,35.5817,35.624,168800.0
2014-06-13 14:50:00,42.1,42.12,42.09,42.09,210200.0,35.624,35.6409,35.6155,35.6155,210200.0
2014-06-13 15:00:00,42.09,42.17,42.09,42.16,167400.0,35.6155,35.6832,35.6155,35.6748,167400.0
2014-06-13 15:10:00,42.16,42.17,42.13,42.14,199400.0,35.6748,35.6832,35.6494,35.6578,199400.0
2014-06-13 15:20:00,42.14,42.14,42.04,42.04,192100.0,35.6578,35.6578,35.5732,35.5732,192100.0
2014-06-13 15:30:00,42.04,42.11,42.02,42.11,214700.0,35.5732,35.6324,35.5563,35.6324,214700.0
2014-06-13 15:40:00,42.11,42.11,42.04,42.09,261800.0,35.6324,35.6324,35.5732,35.6155,261800.0
2014-06-13 15:50:00,42.1,42.14,42.09,42.14,659300.0,35.624,35.6578,35.6155,35.6578,659300.0
2014-06-16 09:30:00,42.0,42.11,41.77,42.0,605000.0,35.5394,35.6324,35.3447,35.5394,605000.0
2014-06-16 09:40:00,42.01,42.08,41.98,42.01,354500.0,35.5478,35.6071,35.5224,35.5478,354500.0
2014-06-16 09:50:00,42.02,42.05,41.97,42.01,241400.0,35.5563,35.5817,35.514,35.5478,241400.0
2014-06-16 10:00:00,42.01,42.19,41.99,42.17,252800.0,35.5478,35.7001,35.5309,35.6832,252800.0
2014-06-16 10:10:00,42.16,42.23,42.12,42.13,205700.0,35.6748,35.734,35.6409,35.6494,205700.0
2014-06-16 10:20:00,42.13,42.15,42.07,42.12,246400.0,35.6494,35.6663,35.5986,35.6409,246400.0
2014-06-16 10:30:00,42.12,42.17,42.1,42.13,266200.0,35.6409,35.6832,35.624,35.6494,266200.0
2014-06-16 10:40:00,42.13,42.21,42.12,42.2,191600.0,35.6494,35.7171,35.6409,35.7086,191600.0
2014-06-16 10:50:00,42.21,42.21,42.14,42.15,161900.0,35.7171,35.7171,35.6578,35.6663,161900.0
2014-06-16 11:00:00,42.15,42.17,42.11,42.13,232100.0,35.6663,35.6832,35.6324,35.6494,232100.0
2014-06-16 11:10:00,42.12,42.16,42.12,42.15,210900.0,35.6409,35.6748,35.6409,35.6663,210900.0
2014-06-16 11:20:00,42.15,42.15,42.12,42.13,183500.0,35.6663,35.6663,35.6409,35.6494,183500.0
2014-06-16 11:30:00,42.13,42.14,42.04,42.04,269000.0,35.6494,35.6578,35.5732,35.5732,269000.0
2014-06-16 11:40:00,42.04,42.07,42.03,42.06,76800.0,35.5732,35.5986,35.5648,35.5901,76800.0
2014-06-16 11:50:00,42.06,42.06,42.03,42.04,77900.0,35.5901,35.5901,35.5648,35.5732,77900.0
2014-06-16 12:00:00,42.05,42.09,42.04,42.09,97100.0,35.5817,35.6155,35.5732,35.6155,97100.0
2014-06-16 12:10:00,42.09,42.14,42.09,42.11,96700.0,35.6155,35.6578,35.6155,35.6324,96700.0
2014-06-16 12:20:00,42.1,42.17,42.1,42.15,92500.0,35.624,35.6832,35.624,35.6663,92500.0
2014-06-16 12:30:00,42.15,42.16,42.11,42.11,87100.0,35.6663,35.6748,35.6324,35.6324,87100.0
2014-06-16 12:40:00,42.11,42.12,42.07,42.08,94200.0,35.6324,35.6409,35.5986,35.6071,94200.0
2014-06-16 12:50:00,42.07,42.14,42.07,42.14,80700.0,35.5986,35.6578,35.5986,35.6578,80700.0
2014-06-16 13:00:00,42.14,42.2,42.13,42.18,127300.0,35.6578,35.7086,35.6494,35.6917,127300.0
2014-06-16 13:10:00,42.18,42.19,42.13,42.16,120800.0,35.6917,35.7001,35.6494,35.6748,120800.0
2014-06-16 13:20:00,42.15,42.18,42.15,42.16,106600.0,35.6663,35.6917,35.6663,35.6748,106600.0
2014-06-16 13:30:00,42.17,42.19,42.15,42.15,106700.0,35.6832,35.7001,35.6663,35.6663,106700.0
2014-06-16 13:40:00,42.16,42.16,42.13,42.15,123100.0,35.6748,35.6748,35.6494,35.6663,123100.0
2014-06-16 13:50:00,42.14,42.17,42.07,42.09,138500.0,35.6578,35.6832,35.5986,35.6155,138500.0
2014-06-16 14:00:00,42.09,42.15,42.08,42.12,101300.0,35.6155,35.6663,35.6071,35.6409,101300.0
2014-06-16 14:10:00,42.13,42.15,42.12,42.13,89800.0,35.6494,35.6663,35.6409,35.6494,89800.0
2014-06-16 14:20:00,42.14,42.16,42.13,42.16,181900.0,35.6578,35.6748,35.6494,35.6748,181900.0
2014-06-16 14:30:00,42.15,42.2,42.15,42.17,113400.0,35.6663,35.7086,35.6663,35.6832,113400.0
2014-06-16 14:40:00,42.17,42.19,42.15,42.18,139200.0,35.6832,35.7001,35.6663,35.6917,139200.0
2014-06-16 14:50:00,42.19,42.19,42.13,42.13,207900.0,35.7001,35.7001,35.6494,35.6494,207900.0
2014-06-16 15:00:00,42.13,42.14,42.11,42.13,117100.0,35.6494,35.6578,35.6324,35.6494,117100.0
2014-06-16 15:10:00,42.13,42.14,42.08,42.11,154700.0,35.6494,35.6578,35.6071,35.6324,154700.0
2014-06-16 15:20:00,42.1,42.13,42.08,42.1,217900.0,35.624,35.6494,35.6071,35.624,217900.0
2014-06-16 15:30:00,42.1,42.16,42.1,42.15,172600.0,35.624,35.6748,35.624,35.6663,172600.0
2014-06-16 15:40:00,42.16,42.16,42.12,42.13,280800.0,35.6748,35.6748,35.6409,35.6494,280800.0
2014-06-16 15:50:00,42.13,42.16,42.13,42.16,442900.0,35.6494,35.6748,35.6494,35.6748,442900.0
2014-06-17 09:30:00,42.19,42.24,41.98,42.23,539700.0,35.7001,35.7425,35.5224,35.734,539700.0
2014-06-17 09:40:00,42.23,42.42,42.23,42.33,540800.0,35.734,35.8948,35.734,35.8186,540800.0
2014-06-17 09:50:00,42.33,42.33,42.14,42.2,525200.0,35.8186,35.8186,35.6578,35.7086,525200.0
2014-06-17 10:00:00,42.21,42.31,42.19,42.29,201800.0,35.7171,35.8017,35.7001,35.7848,201800.0
2014-06-17 10:10:00,42.3,42.39,42.28,42.38,200800.0,35.7932,35.8694,35.7763,35.8609,200800.0
2014-06-17 10:20:00,42.39,42.4,42.31,42.32,233600.0,35.8694,35.8778,35.8017,35.8101,233600.0
2014-06-17 10:30:00,42.31,42.35,42.24,42.33,179700.0,35.8017,35.8355,35.7425,35.8186,179700.0
2014-06-17 10:40:00,42.32,42.37,42.28,42.28,216500.0,35.8101,35.8525,35.7763,35.7763,216500.0
2014-06-17 10:50:00,42.28,42.37,42.26,42.37,254200.0,35.7763,35.8525,35.7594,35.8525,254200.0
2014-06-17 11:00:00,42.36,42.39,42.28,42.29,239900.0,35.844,35.8694,35.7763,35.7848,239900.0
2014-06-17 11:10:00,42.29,42.3,42.24,42.29,165400.0,35.7848,35.7932,35.7425,35.7848,165400.0
2014-06-17 11:20:00,42.28,42.3,42.24,42.3,169100.0,35.7763,35.7932,35.7425,35.7932,169100.0
2014-06-17 11:30:00,42.29,42.36,42.29,42.36,94100.0,35.7848,35.844,35.7848,35.844,94100.0
2014-06-17 11:40:00,42.36,42.4,42.34,42.4,123700.0,35.844,35.8778,35.8271,35.8778,123700.0
2014-06-17 11:50:00,42.4,42.56,42.37,42.56,867400.0,35.8778,36.0132,35.8525,36.0132,867400.0
2014-06-17 12:00:00,42.55,42.61,42.5,42.54,344200.0,36.0048,36.0555,35.9625,35.9963,344200.0
2014-06-17 12:10:00,42.54,42.57,42.51,42.52,147000.0,35.9963,36.0217,35.9709,35.9794,147000.0
2014-06-17 12:20:00,42.51,42.6,42.51,42.59,123100.0,35.9709,36.0471,35.9709,36.0386,123100.0
2014-06-17 12:30:00,42.59,42.61,42.58,42.6,101000.0,36.0386,36.0555,36.0301,36.0471,101000.0
2014-06-17 12:40:00,42.61,42.65,42.61,42.63,161900.0,36.0555,36.0894,36.0555,36.0725,161900.0
2014-06-17 12:50:00,42.62,42.63,42.6,42.6,69600.0,36.064,36.0725,36.0471,36.0471,69600.0
2014-06-17 13:00:00,42.61,42.61,42.56,42.58,167500.0,36.0555,36.0555,36.0132,36.0301,167500.0
2014-06-17 13:10:00,42.59,42.62,42.57,42.6,86300.0,36.0386,36.064,36.0217,36.0471,86300.0
2014-06-17 13:20:00,42.6,42.62,42.58,42.61,114900.0,36.0471,36.064,36.0301,36.0555,114900.0
2014-06-17 13:30:00,42.6,42.65,42.6,42.65,127100.0,36.0471,36.0894,36.0471,36.0894,127100.0
2014-06-17 13:40:00,42.65,42.7,42.64,42.66,144500.0,36.0894,36.1317,36.0809,36.0978,144500.0
2014-06-17 13:50:00,42.66,42.67,42.62,42.63,91900.0,36.0978,36.1063,36.064,36.0725,91900.0
2014-06-17 14:00:00,42.63,42.65,42.62,42.62,176900.0,36.0725,36.0894,36.064,36.064,176900.0
2014-06-17 14:10:00,42.62,42.63,42.61,42.61,88700.0,36.064,36.0725,36.0555,36.0555,88700.0
2014-06-17 14:20:00,42.62,42.66,42.58,42.58,291400.0,36.064,36.0978,36.0301,36.0301,291400.0
2014-06-17 14:30:00,42.58,42.59,42.54,42.54,144400.0,36.0301,36.0386,35.9963,35.9963,144400.0
2014-06-17 14:40:00,42.55,42.55,42.52,42.52,120300.0,36.0048,36.0048,35.9794,35.9794,120300.0
2014-06-17 14:50:00,42.52,42.54,42.51,42.54,130800.0,35.9794,35.9963,35.9709,35.9963,130800.0
2014-06-17 15:00:00,42.53,42.55,42.47,42.47,134000.0,35.9878,36.0048,35.9371,35.9371,134000.0
2014-06-17 15:10:00,42.48,42.49,42.41,42.44,361700.0,35.9455,35.954,35.8863,35.9117,361700.0
2014-06-17 15:20:00,42.44,42.45,42.38,42.41,381700.0,35.9117,35.9201,35.8609,35.8863,381700.0
2014-06-17 15:30:00,42.41,42.42,42.34,42.35,552100.0,35.8863,35.8948,35.8271,35.8355,552100.0
2014-06-17 15:40:00,42.35,42.43,42.33,42.34,989400.0,35.8355,35.9032,35.8186,35.8271,989400.0
2014-06-17 15:50:00,42.34,42.39,42.31,42.35,1794800.0,35.8271,35.8694,35.8017,35.8355,1794800.0
2014-06-18 09:30:00,42.32,42.53,42.32,42.42,514200.0,35.8101,35.9878,35.8101,35.8948,514200.0
2014-06-18 09:40:00,42.43,42.46,42.34,42.4,387200.0,35.9032,35.9286,35.8271,35.8778,387200.0
2014-06-18 09:50:00,42.4,42.43,42.3,42.38,473200.0,35.8778,35.9032,35.7932,35.8609,473200.0
2014-06-18 10:00:00,42.39,42.53,42.39,42.47,286200.0,35.8694,35.9878,35.8694,35.9371,286200.0
2014-06-18 10:10:00,42.47,42.56,42.47,42.55,374200.0,35.9371,36.0132,35.9371,36.0048,374200.0
2014-06-18 10:20:00,42.54,42.69,42.54,42.69,234400.0,35.9963,36.1232,35.9963,36.1232,234400.0
2014-06-18 10:30:00,42.69,42.7,42.6,42.61,326600.0,36.1232,36.1317,36.0471,36.0555,326600.0
2014-06-18 10:40:00,42.6,42.6,42.5,42.53,162600.0,36.0471,36.0471,35.9625,35.9878,162600.0
2014-06-18 10:50:00,42.54,42.59,42.39,42.4,210300.0,35.9963,36.0386,35.8694,35.8778,210300.0
2014-06-18 11:00:00,42.39,42.44,42.35,42.39,233800.0,35.8694,35.9117,35.8355,35.8694,233800.0
2014-06-18 11:10:00,42.4,42.54,42.4,42.52,150800.0,35.8778,35.9963,35.8778,35.9794,150800.0
2014-06-18 11:20:00,42.52,42.54,42.5,42.52,202900.0,35.9794,35.9963,35.9625,35.9794,202900.0
2014-06-18 11:30:00,42.51,42.56,42.5,42.55,139900.0,35.9709,36.0132,35.9625,36.0048,139900.0
2014-06-18 11:40:00,42.55,42.6,42.53,42.53,123100.0,36.0048,36.0471,35.9878,35.9878,123100.0
2014-06-18 11:50:00,42.54,42.54,42.48,42.48,64300.0,35.9963,35.9963,35.9455,35.9455,64300.0
2014-06-18 12:00:00,42.48,42.49,42.44,42.45,97700.0,35.9455,35.954,35.9117,35.9201,97700.0
2014-06-18 12:10:00,42.44,42.49,42.44,42.47,102900.0,35.9117,35.954,35.9117,35.9371,102900.0
2014-06-18 12:20:00,42.47,42.48,42.43,42.44,101900.0,35.9371,35.9455,35.9032,35.9117,101900.0
2014-06-18 12:30:00,42.43,42.47,42.41,42.46,83300.0,35.9032,35.9371,35.8863,35.9286,83300.0
2014-06-18 12:40:00,42.47,42.51,42.46,42.49,93000.0,35.9371,35.9709,35.9286,35.954,93000.0
2014-06-18 12:50:00,42.49,42.57,42.49,42.57,106100.0,35.954,36.0217,35.954,36.0217,106100.0
2014-06-18 13:00:00,42.56,42.57,42.55,42.55,82800.0,36.0132,36.0217,36.0048,36.0048,82800.0
2014-06-18 13:10:00,42.55,42.56,42.52,42.53,103300.0,36.0048,36.0132,35.9794,35.9878,103300.0
2014-06-18 13:20:00,42.52,42.54,42.5,42.5,150100.0,35.9794,35.9963,35.9625,35.9625,150100.0
2014-06-18 13:30:00,42.5,42.51,42.41,42.42,109000.0,35.9625,35.9709,35.8863,35.8948,109000.0
2014-06-18 13:40:00,42.42,42.45,42.41,42.45,72300.0,35.8948,35.9201,35.8863,35.9201,72300.0
2014-06-18 13:50:00,42.44,42.5,42.42,42.44,193400.0,35.9117,35.9625,35.8948,35.9117,193400.0
2014-06-18 14:00:00,42.43,42.58,42.37,42.51,424100.0,35.9032,36.0301,35.8525,35.9709,424100.0
2014-06-18 14:10:00,42.5,42.62,42.5,42.62,214600.0,35.9625,36.064,35.9625,36.064,214600.0
2014-06-18 14:20:00,42.62,42.68,42.6,42.67,198500.0,36.064,36.1148,36.0471,36.1063,198500.0
2014-06-18 14:30:00,42.67,42.72,42.61,42.63,248300.0,36.1063,36.1486,36.0555,36.0725,248300.0
2014-06-18 14:40:00,42.63,42.64,42.58,42.63,215900.0,36.0725,36.0809,36.0301,36.0725,215900.0
2014-06-18 14:50:00,42.64,42.72,42.63,42.7,279600.0,36.0809,36.1486,36.0725,36.1317,279600.0
2014-06-18 15:00:00,42.69,42.75,42.69,42.74,245100.0,36.1232,36.174,36.1232,36.1655,245100.0
2014-06-18 15:10:00,42.74,42.77,42.68,42.75,312600.0,36.1655,36.1909,36.1148,36.174,312600.0
2014-06-18 15:20:00,42.75,42.77,42.68,42.71,251600.0,36.174,36.1909,36.1148,36.1402,251600.0
2014-06-18 15:30:00,42.71,42.76,42.7,42.75,248200.0,36.1402,36.1825,36.1317,36.174,248200.0
2014-06-18 15:40:00,42.75,42.86,42.74,42.84,487100.0,36.174,36.2671,36.1655,36.2502,487100.0
2014-06-18 15:50:00,42.85,42.85,42.8,42.82,696800.0,36.2586,36.2586,36.2163,36.2332,696800.0
2014-06-19 09:30:00,42.97,43.08,42.75,42.86,1489600.0,36.3602,36.4532,36.174,36.2671,1489600.0
2014-06-19 09:40:00,42.86,43.19,42.86,43.15,810300.0,36.2671,36.5463,36.2671,36.5125,810300.0
2014-06-19 09:50:00,43.15,43.19,42.89,42.94,655700.0,36.5125,36.5463,36.2925,36.3348,655700.0
2014-06-19 10:00:00,42.95,42.98,42.9,42.94,437000.0,36.3432,36.3686,36.3009,36.3348,437000.0
2014-06-19 10:10:00,42.93,42.98,42.92,42.93,272000.0,36.3263,36.3686,36.3178,36.3263,272000.0
2014-06-19 10:20:00,42.93,42.94,42.88,42.9,276600.0,36.3263,36.3348,36.284,36.3009,276600.0
2014-06-19 10:30:00,42.89,42.91,42.87,42.88,339900.0,36.2925,36.3094,36.2755,36.284,339900.0
2014-06-19 10:40:00,42.89,42.9,42.83,42.86,305100.0,36.2925,36.3009,36.2417,36.2671,305100.0
2014-06-19 10:50:00,42.87,42.88,42.76,42.79,312000.0,36.2755,36.284,36.1825,36.2078,312000.0
2014-06-19 11:00:00,42.78,42.81,42.66,42.68,406600.0,36.1994,36.2248,36.0978,36.1148,406600.0
2014-06-19 11:10:00,42.68,42.79,42.68,42.79,393800.0,36.1148,36.2078,36.1148,36.2078,393800.0
2014-06-19 11:20:00,42.78,42.79,42.67,42.69,249600.0,36.1994,36.2078,36.1063,36.1232,249600.0
2014-06-19 11:30:00,42.68,42.72,42.68,42.72,150100.0,36.1148,36.1486,36.1148,36.1486,150100.0
2014-06-19 11:40:00,42.72,42.79,42.71,42.79,292000.0,36.1486,36.2078,36.1402,36.2078,292000.0
2014-06-19 11:50:00,42.79,42.83,42.77,42.82,294100.0,36.2078,36.2417,36.1909,36.2332,294100.0
2014-06-19 12:00:00,42.82,42.88,42.78,42.84,220000.0,36.2332,36.284,36.1994,36.2502,220000.0
2014-06-19 12:10:00,42.84,42.85,42.79,42.79,99600.0,36.2502,36.2586,36.2078,36.2078,99600.0
2014-06-19 12:20:00,42.79,42.8,42.75,42.75,123300.0,36.2078,36.2163,36.174,36.174,123300.0
2014-06-19 12:30:00,42.75,42.76,42.67,42.69,319400.0,36.174,36.1825,36.1063,36.1232,319400.0
2014-06-19 12:40:00,42.7,42.7,42.68,42.7,78700.0,36.1317,36.1317,36.1148,36.1317,78700.0
2014-06-19 12:50:00,42.69,42.7,42.62,42.66,279800.0,36.1232,36.1317,36.064,36.0978,279800.0
2014-06-19 13:00:00,42.65,42.66,42.54,42.55,453800.0,36.0894,36.0978,35.9963,36.0048,453800.0
2014-06-19 13:10:00,42.55,42.59,42.52,42.55,431500.0,36.0048,36.0386,35.9794,36.0048,431500.0
2014-06-19 13:20:00,42.56,42.57,42.51,42.57,399100.0,36.0132,36.0217,35.9709,36.0217,399100.0
2014-06-19 13:30:00,42.56,42.69,42.56,42.64,359200.0,36.0132,36.1232,36.0132,36.0809,359200.0
2014-06-19 13:40:00,42.64,42.67,42.61,42.65,229800.0,36.0809,36.1063,36.0555,36.0894,229800.0
2014-06-19 13:50:00,42.65,42.65,42.54,42.57,236700.0,36.0894,36.0894,35.9963,36.0217,236700.0
2014-06-19 14:00:00,42.57,42.57,42.52,42.54,253000.0,36.0217,36.0217,35.9794,35.9963,253000.0
2014-06-19 14:10:00,42.55,42.62,42.52,42.62,247800.0,36.0048,36.064,35.9794,36.064,247800.0
2014-06-19 14:20:00,42.62,42.65,42.61,42.61,169400.0,36.064,36.0894,36.0555,36.0555,169400.0
2014-06-19 14:30:00,42.61,42.61,42.52,42.52,307000.0,36.0555,36.0555,35.9794,35.9794,307000.0
2014-06-19 14:40:00,42.52,42.55,42.49,42.52,513800.0,35.9794,36.0048,35.954,35.9794,513800.0
2014-06-19 14:50:00,42.53,42.55,42.5,42.55,295300.0,35.9878,36.0048,35.9625,36.0048,295300.0
2014-06-19 15:00:00,42.55,42.58,42.53,42.58,319400.0,36.0048,36.0301,35.9878,36.0301,319400.0
2014-06-19 15:10:00,42.58,42.6,42.54,42.55,413400.0,36.0301,36.0471,35.9963,36.0048,413400.0
2014-06-19 15:20:00,42.54,42.55,42.53,42.54,570200.0,35.9963,36.0048,35.9878,35.9963,570200.0
2014-06-19 15:30:00,42.54,42.55,42.46,42.48,1445700.0,35.9963,36.0048,35.9286,35.9455,1445700.0
2014-06-19 15:40:00,42.47,42.49,42.43,42.46,1096200.0,35.9371,35.954,35.9032,35.9286,1096200.0
2014-06-19 15:50:00,42.47,42.57,42.43,42.51,2411800.0,35.9371,36.0217,35.9032,35.9709,2411800.0
2014-06-20 09:30:00,40.26,40.69,40.05,40.65,10001200.0,34.067,34.4309,33.8893,34.397,10001200.0
2014-06-20 09:40:00,40.64,40.75,40.37,40.58,4216200.0,34.3886,34.4816,34.1601,34.3378,4216200.0
2014-06-20 09:50:00,40.57,40.64,40.2,40.24,2707900.0,34.3293,34.3886,34.0163,34.0501,2707900.0
2014-06-20 10:00:00,40.23,40.43,40.18,40.36,1981800.0,34.0416,34.2109,33.9993,34.1516,1981800.0
2014-06-20 10:10:00,40.36,40.39,40.07,40.08,2603500.0,34.1516,34.177,33.9062,33.9147,2603500.0
2014-06-20 10:20:00,40.08,40.12,40.0,40.03,2958200.0,33.9147,33.9486,33.847,33.8724,2958200.0
2014-06-20 10:30:00,40.04,40.09,39.96,39.97,2164000.0,33.8809,33.9232,33.8132,33.8216,2164000.0
2014-06-20 10:40:00,39.97,40.01,39.93,39.96,1313300.0,33.8216,33.8555,33.7878,33.8132,1313300.0
2014-06-20 10:50:00,39.96,40.09,39.95,40.07,978200.0,33.8132,33.9232,33.8047,33.9062,978200.0
2014-06-20 11:00:00,40.07,40.1,40.01,40.07,1627700.0,33.9062,33.9316,33.8555,33.9062,1627700.0
2014-06-20 11:10:00,40.07,40.2,40.07,40.2,1257900.0,33.9062,34.0163,33.9062,34.0163,1257900.0
2014-06-20 11:20:00,40.2,40.2,40.09,40.1,756300.0,34.0163,34.0163,33.9232,33.9316,756300.0
2014-06-20 11:30:00,40.1,40.12,40.08,40.1,671400.0,33.9316,33.9486,33.9147,33.9316,671400.0
2014-06-20 11:40:00,40.1,40.34,40.1,40.31,1055800.0,33.9316,34.1347,33.9316,34.1093,1055800.0
2014-06-20 11:50:00,40.31,40.33,40.21,40.32,957700.0,34.1093,34.1263,34.0247,34.1178,957700.0
2014-06-20 12:00:00,40.32,40.32,40.22,40.3,755500.0,34.1178,34.1178,34.0332,34.1009,755500.0
2014-06-20 12:10:00,40.3,40.38,40.27,40.3,628000.0,34.1009,34.1686,34.0755,34.1009,628000.0
2014-06-20 12:20:00,40.3,40.46,40.29,40.44,967800.0,34.1009,34.2363,34.0924,34.2193,967800.0
2014-06-20 12:30:00,40.42,40.55,40.41,40.48,1441300.0,34.2024,34.3124,34.1939,34.2532,1441300.0
2014-06-20 12:40:00,40.48,40.55,40.47,40.52,708700.0,34.2532,34.3124,34.2447,34.287,708700.0
2014-06-20 12:50:00,40.52,40.63,40.51,40.62,685500.0,34.287,34.3801,34.2786,34.3716,685500.0
2014-06-20 13:00:00,40.62,40.63,40.56,40.6,664600.0,34.3716,34.3801,34.3209,34.3547,664600.0
2014-06-20 13:10:00,40.6,40.65,40.59,40.65,479100.0,34.3547,34.397,34.3463,34.397,479100.0
2014-06-20 13:20:00,40.65,40.84,40.64,40.81,982900.0,34.397,34.5578,34.3886,34.5324,982900.0
2014-06-20 13:30:00,40.81,40.82,40.65,40.68,673200.0,34.5324,34.5409,34.397,34.4224,673200.0
2014-06-20 13:40:00,40.68,40.75,40.66,40.74,479400.0,34.4224,34.4816,34.4055,34.4732,479400.0
2014-06-20 13:50:00,40.73,40.88,40.73,40.76,599400.0,34.4647,34.5917,34.4647,34.4901,599400.0
2014-06-20 14:00:00,40.76,40.79,40.68,40.69,484500.0,34.4901,34.5155,34.4224,34.4309,484500.0
2014-06-20 14:10:00,40.7,40.84,40.69,40.82,451600.0,34.4393,34.5578,34.4309,34.5409,451600.0
2014-06-20 14:20:00,40.83,40.83,40.68,40.7,593800.0,34.5493,34.5493,34.4224,34.4393,593800.0
2014-06-20 14:30:00,40.7,40.77,40.69,40.74,500900.0,34.4393,34.4986,34.4309,34.4732,500900.0
2014-06-20 14:40:00,40.75,40.88,40.71,40.88,517300.0,34.4816,34.5917,34.4478,34.5917,517300.0
2014-06-20 14:50:00,40.88,40.89,40.77,40.77,633400.0,34.5917,34.6001,34.4986,34.4986,633400.0
2014-06-20 15:00:00,40.78,40.79,40.69,40.69,608600.0,34.507,34.5155,34.4309,34.4309,608600.0
2014-06-20 15:10:00,40.69,40.79,40.69,40.75,629800.0,34.4309,34.5155,34.4309,34.4816,629800.0
2014-06-20 15:20:00,40.74,40.82,40.74,40.79,741300.0,34.4732,34.5409,34.4732,34.5155,741300.0
2014-06-20 15:30:00,40.8,40.9,40.79,40.87,1284200.0,34.524,34.6086,34.5155,34.5832,1284200.0
2014-06-20 15:40:00,40.88,40.94,40.86,40.89,1414600.0,34.5917,34.6424,34.5747,34.6001,1414600.0
2014-06-20 15:50:00,40.89,40.89,40.82,40.85,2834700.0,34.6001,34.6001,34.5409,34.5663,2834700.0
2014-06-23 09:30:00,40.93,41.05,40.75,41.0,1339600.0,34.634,34.7355,34.4816,34.6932,1339600.0
2014-06-23 09:40:00,41.0,41.21,40.92,40.94,1039000.0,34.6932,34.8709,34.6255,34.6424,1039000.0
2014-06-23 09:50:00,40.95,41.06,40.89,41.04,621900.0,34.6509,34.744,34.6001,34.727,621900.0
2014-06-23 10:00:00,41.04,41.16,41.04,41.14,432500.0,34.727,34.8286,34.727,34.8117,432500.0
2014-06-23 10:10:00,41.14,41.28,41.14,41.26,612400.0,34.8117,34.9301,34.8117,34.9132,612400.0
2014-06-23 10:20:00,41.26,41.33,41.22,41.33,583500.0,34.9132,34.9724,34.8794,34.9724,583500.0
2014-06-23 10:30:00,41.33,41.33,41.2,41.2,764100.0,34.9724,34.9724,34.8624,34.8624,764100.0
2014-06-23 10:40:00,41.21,41.21,41.05,41.1,491600.0,34.8709,34.8709,34.7355,34.7778,491600.0
2014-06-23 10:50:00,41.1,41.12,41.04,41.12,618800.0,34.7778,34.7947,34.727,34.7947,618800.0
2014-06-23 11:00:00,41.12,41.13,41.02,41.07,411200.0,34.7947,34.8032,34.7101,34.7524,411200.0
2014-06-23 11:10:00,41.06,41.12,41.06,41.1,327700.0,34.744,34.7947,34.744,34.7778,327700.0
2014-06-23 11:20:00,41.1,41.14,41.08,41.09,341500.0,34.7778,34.8117,34.7609,34.7693,341500.0
2014-06-23 11:30:00,41.09,41.1,41.0,41.04,299500.0,34.7693,34.7778,34.6932,34.727,299500.0
2014-06-23 11:40:00,41.03,41.08,41.01,41.08,266800.0,34.7186,34.7609,34.7017,34.7609,266800.0
2014-06-23 11:50:00,41.08,41.09,41.07,41.09,229500.0,34.7609,34.7693,34.7524,34.7693,229500.0
2014-06-23 12:00:00,41.09,41.13,41.08,41.11,196500.0,34.7693,34.8032,34.7609,34.7863,196500.0
2014-06-23 12:10:00,41.12,41.15,41.11,41.11,216400.0,34.7947,34.8201,34.7863,34.7863,216400.0
2014-06-23 12:20:00,41.11,41.16,41.1,41.16,250900.0,34.7863,34.8286,34.7778,34.8286,250900.0
2014-06-23 12:30:00,41.16,41.19,41.08,41.09,344300.0,34.8286,34.854,34.7609,34.7693,344300.0
2014-06-23 12:40:00,41.09,41.1,41.09,41.09,194200.0,34.7693,34.7778,34.7693,34.7693,194200.0
2014-06-23 12:50:00,41.09,41.1,41.07,41.07,238300.0,34.7693,34.7778,34.7524,34.7524,238300.0
2014-06-23 13:00:00,41.07,41.14,41.05,41.13,353500.0,34.7524,34.8117,34.7355,34.8032,353500.0
2014-06-23 13:10:00,41.13,41.13,41.03,41.03,212500.0,34.8032,34.8032,34.7186,34.7186,212500.0
2014-06-23 13:20:00,41.03,41.05,41.02,41.04,144800.0,34.7186,34.7355,34.7101,34.727,144800.0
2014-06-23 13:30:00,41.04,41.05,41.02,41.05,227300.0,34.727,34.7355,34.7101,34.7355,227300.0
2014-06-23 13:40:00,41.05,41.11,41.05,41.09,212400.0,34.7355,34.7863,34.7355,34.7693,212400.0
2014-06-23 13:50:00,41.09,41.13,41.09,41.13,185100.0,34.7693,34.8032,34.7693,34.8032,185100.0
2014-06-23 14:00:00,41.13,41.14,41.1,41.12,240500.0,34.8032,34.8117,34.7778,34.7947,240500.0
2014-06-23 14:10:00,41.12,41.15,41.11,41.12,365600.0,34.7947,34.8201,34.7863,34.7947,365600.0
2014-06-23 14:20:00,41.12,41.13,41.11,41.12,144700.0,34.7947,34.8032,34.7863,34.7947,144700.0
2014-06-23 14:30:00,41.13,41.13,41.05,41.05,245700.0,34.8032,34.8032,34.7355,34.7355,245700.0
2014-06-23 14:40:00,41.06,41.09,41.05,41.09,208300.0,34.744,34.7693,34.7355,34.7693,208300.0
2014-06-23 14:50:00,41.08,41.12,41.08,41.1,190500.0,34.7609,34.7947,34.7609,34.7778,190500.0
2014-06-23 15:00:00,41.11,41.11,41.08,41.09,153300.0,34.7863,34.7863,34.7609,34.7693,153300.0
2014-06-23 15:10:00,41.08,41.09,41.04,41.05,330900.0,34.7609,34.7693,34.727,34.7355,330900.0
2014-06-23 15:20:00,41.04,41.06,41.04,41.06,231000.0,34.727,34.744,34.727,34.744,231000.0
2014-06-23 15:30:00,41.06,41.09,41.02,41.04,473700.0,34.744,34.7693,34.7101,34.727,473700.0
2014-06-23 15:40:00,41.04,41.11,41.03,41.1,511400.0,34.727,34.7863,34.7186,34.7778,511400.0
2014-06-23 15:50:00,41.09,41.1,41.07,41.1,995100.0,34.7693,34.7778,34.7524,34.7778,995100.0
2014-06-24 09:30:00,41.05,41.22,40.99,41.11,813100.0,34.7355,34.8794,34.6847,34.7863,813100.0
2014-06-24 09:40:00,41.1,41.19,41.09,41.11,482200.0,34.7778,34.854,34.7693,34.7863,482200.0
2014-06-24 09:50:00,41.11,41.15,40.93,41.06,617200.0,34.7863,34.8201,34.634,34.744,617200.0
2014-06-24 10:00:00,41.06,41.17,41.04,41.15,603600.0,34.744,34.837,34.727,34.8201,603600.0
2014-06-24 10:10:00,41.16,41.22,41.15,41.19,400200.0,34.8286,34.8794,34.8201,34.854,400200.0
2014-06-24 10:20:00,41.18,41.3,41.18,41.3,389800.0,34.8455,34.947,34.8455,34.947,389800.0
2014-06-24 10:30:00,41.3,41.39,41.3,41.35,351600.0,34.947,35.0232,34.947,34.9894,351600.0
2014-06-24 10:40:00,41.35,41.36,41.25,41.26,254900.0,34.9894,34.9978,34.9047,34.9132,254900.0
2014-06-24 10:50:00,41.25,41.29,41.25,41.29,162700.0,34.9047,34.9386,34.9047,34.9386,162700.0
2014-06-24 11:00:00,41.29,41.35,41.17,41.21,349300.0,34.9386,34.9894,34.837,34.8709,349300.0
2014-06-24 11:10:00,41.2,41.21,41.11,41.14,274400.0,34.8624,34.8709,34.7863,34.8117,274400.0
2014-06-24 11:20:00,41.14,41.2,41.13,41.16,152600.0,34.8117,34.8624,34.8032,34.8286,152600.0
2014-06-24 11:30:00,41.17,41.2,41.16,41.18,112000.0,34.837,34.8624,34.8286,34.8455,112000.0
2014-06-24 11:40:00,41.17,41.22,41.17,41.2,234100.0,34.837,34.8794,34.837,34.8624,234100.0
2014-06-24 11:50:00,41.2,41.24,41.2,41.23,363500.0,34.8624,34.8963,34.8624,34.8878,363500.0
2014-06-24 12:00:00,41.23,41.23,41.22,41.23,117800.0,34.8878,34.8878,34.8794,34.8878,117800.0
2014-06-24 12:10:00,41.23,41.23,41.16,41.16,187500.0,34.8878,34.8878,34.8286,34.8286,187500.0
2014-06-24 12:20:00,41.17,41.19,41.16,41.19,161000.0,34.837,34.854,34.8286,34.854,161000.0
2014-06-24 12:30:00,41.18,41.21,41.18,41.18,245800.0,34.8455,34.8709,34.8455,34.8455,245800.0
2014-06-24 12:40:00,41.18,41.18,41.16,41.18,115400.0,34.8455,34.8455,34.8286,34.8455,115400.0
2014-06-24 12:50:00,41.18,41.18,41.14,41.15,177800.0,34.8455,34.8455,34.8117,34.8201,177800.0
2014-06-24 13:00:00,41.15,41.15,41.07,41.07,233500.0,34.8201,34.8201,34.7524,34.7524,233500.0
2014-06-24 13:10:00,41.07,41.08,41.0,41.01,166200.0,34.7524,34.7609,34.6932,34.7017,166200.0
2014-06-24 13:20:00,41.01,41.03,41.0,41.02,208000.0,34.7017,34.7186,34.6932,34.7101,208000.0
2014-06-24 13:30:00,41.02,41.08,41.02,41.05,284300.0,34.7101,34.7609,34.7101,34.7355,284300.0
2014-06-24 13:40:00,41.05,41.05,41.01,41.01,127800.0,34.7355,34.7355,34.7017,34.7017,127800.0
2014-06-24 13:50:00,41.02,41.02,40.94,40.95,276300.0,34.7101,34.7101,34.6424,34.6509,276300.0
2014-06-24 14:00:00,40.96,40.98,40.93,40.98,175100.0,34.6593,34.6763,34.634,34.6763,175100.0
2014-06-24 14:10:00,40.98,41.05,40.97,41.04,204500.0,34.6763,34.7355,34.6678,34.727,204500.0
2014-06-24 14:20:00,41.04,41.04,40.93,40.94,207100.0,34.727,34.727,34.634,34.6424,207100.0
2014-06-24 14:30:00,40.94,40.96,40.92,40.94,214000.0,34.6424,34.6593,34.6255,34.6424,214000.0
2014-06-24 14:40:00,40.95,40.98,40.9,40.93,746100.0,34.6509,34.6763,34.6086,34.634,746100.0
2014-06-24 14:50:00,40.93,40.94,40.89,40.91,483300.0,34.634,34.6424,34.6001,34.617,483300.0
2014-06-24 15:00:00,40.9,40.91,40.78,40.79,496900.0,34.6086,34.617,34.507,34.5155,496900.0
2014-06-24 15:10:00,40.78,40.8,40.72,40.75,461900.0,34.507,34.524,34.4563,34.4816,461900.0
2014-06-24 15:20:00,40.74,40.77,40.66,40.73,834100.0,34.4732,34.4986,34.4055,34.4647,834100.0
2014-06-24 15:30:00,40.73,40.78,40.67,40.7,542200.0,34.4647,34.507,34.414,34.4393,542200.0
2014-06-24 15:40:00,40.7,40.79,40.69,40.77,572400.0,34.4393,34.5155,34.4309,34.4986,572400.0
2014-06-24 15:50:00,40.77,40.82,40.73,40.75,1302200.0,34.4986,34.5409,34.4647,34.4816,1302200.0
2014-06-25 09:30:00,40.73,40.84,40.51,40.59,652600.0,34.4647,34.5578,34.2786,34.3463,652600.0
2014-06-25 09:40:00,40.59,40.61,40.54,40.59,514800.0,34.3463,34.3632,34.304,34.3463,514800.0
2014-06-25 09:50:00,40.58,40.75,40.58,40.59,454400.0,34.3378,34.4816,34.3378,34.3463,454400.0
2014-06-25 10:00:00,40.59,40.64,40.55,40.58,344100.0,34.3463,34.3886,34.3124,34.3378,344100.0
2014-06-25 10:10:00,40.58,40.67,40.58,40.62,333400.0,34.3378,34.414,34.3378,34.3716,333400.0
2014-06-25 10:20:00,40.63,40.68,40.58,40.68,218000.0,34.3801,34.4224,34.3378,34.4224,218000.0
2014-06-25 10:30:00,40.67,40.73,40.66,40.7,200100.0,34.414,34.4647,34.4055,34.4393,200100.0
2014-06-25 10:40:00,40.7,40.78,40.68,40.75,191100.0,34.4393,34.507,34.4224,34.4816,191100.0
2014-06-25 10:50:00,40.75,40.79,40.73,40.78,178200.0,34.4816,34.5155,34.4647,34.507,178200.0
2014-06-25 11:00:00,40.78,40.79,40.75,40.76,139900.0,34.507,34.5155,34.4816,34.4901,139900.0
2014-06-25 11:10:00,40.77,40.8,40.74,40.77,328200.0,34.4986,34.524,34.4732,34.4986,328200.0
2014-06-25 11:20:00,40.76,40.79,40.72,40.75,248400.0,34.4901,34.5155,34.4563,34.4816,248400.0
2014-06-25 11:30:00,40.75,40.76,40.7,40.73,272200.0,34.4816,34.4901,34.4393,34.4647,272200.0
2014-06-25 11:40:00,40.74,40.75,40.71,40.73,206100.0,34.4732,34.4816,34.4478,34.4647,206100.0
2014-06-25 11:50:00,40.72,40.75,40.69,40.73,350600.0,34.4563,34.4816,34.4309,34.4647,350600.0
2014-06-25 12:00:00,40.72,40.74,40.72,40.73,155400.0,34.4563,34.4732,34.4563,34.4647,155400.0
2014-06-25 12:10:00,40.74,40.74,40.69,40.69,239200.0,34.4732,34.4732,34.4309,34.4309,239200.0
2014-06-25 12:20:00,40.69,40.7,40.63,40.65,235400.0,34.4309,34.4393,34.3801,34.397,235400.0
2014-06-25 12:30:00,40.65,40.67,40.6,40.61,217200.0,34.397,34.414,34.3547,34.3632,217200.0
2014-06-25 12:40:00,40.6,40.6,40.57,40.58,211700.0,34.3547,34.3547,34.3293,34.3378,211700.0
2014-06-25 12:50:00,40.58,40.59,40.54,40.55,238900.0,34.3378,34.3463,34.304,34.3124,238900.0
2014-06-25 13:00:00,40.56,40.64,40.55,40.58,258200.0,34.3209,34.3886,34.3124,34.3378,258200.0
2014-06-25 13:10:00,40.58,40.6,40.55,40.6,217800.0,34.3378,34.3547,34.3124,34.3547,217800.0
2014-06-25 13:20:00,40.6,40.6,40.55,40.57,196600.0,34.3547,34.3547,34.3124,34.3293,196600.0
2014-06-25 13:30:00,40.57,40.57,40.55,40.57,131200.0,34.3293,34.3293,34.3124,34.3293,131200.0
2014-06-25 13:40:00,40.57,40.57,40.54,40.56,142600.0,34.3293,34.3293,34.304,34.3209,142600.0
2014-06-25 13:50:00,40.57,40.65,40.56,40.62,193500.0,34.3293,34.397,34.3209,34.3716,193500.0
2014-06-25 14:00:00,40.61,40.61,40.55,40.56,190400.0,34.3632,34.3632,34.3124,34.3209,190400.0
2014-06-25 14:10:00,40.56,40.61,40.55,40.58,169100.0,34.3209,34.3632,34.3124,34.3378,169100.0
2014-06-25 14:20:00,40.59,40.62,40.57,40.57,109500.0,34.3463,34.3716,34.3293,34.3293,109500.0
2014-06-25 14:30:00,40.58,40.58,40.56,40.56,150900.0,34.3378,34.3378,34.3209,34.3209,150900.0
2014-06-25 14:40:00,40.57,40.57,40.48,40.48,322400.0,34.3293,34.3293,34.2532,34.2532,322400.0
2014-06-25 14:50:00,40.48,40.53,40.46,40.46,337800.0,34.2532,34.2955,34.2363,34.2363,337800.0
2014-06-25 15:00:00,40.46,40.47,40.4,40.4,403300.0,34.2363,34.2447,34.1855,34.1855,403300.0
2014-06-25 15:10:00,40.4,40.47,40.39,40.44,483000.0,34.1855,34.2447,34.177,34.2193,483000.0
2014-06-25 15:20:00,40.44,40.46,40.4,40.4,331500.0,34.2193,34.2363,34.1855,34.1855,331500.0
2014-06-25 15:30:00,40.4,40.48,40.4,40.48,589700.0,34.1855,34.2532,34.1855,34.2532,589700.0
2014-06-25 15:40:00,40.48,40.5,40.43,40.43,662000.0,34.2532,34.2701,34.2109,34.2109,662000.0
2014-06-25 15:50:00,40.44,40.48,40.4,40.47,1360000.0,34.2193,34.2532,34.1855,34.2447,1360000.0
2014-06-26 09:30:00,40.55,40.55,40.28,40.38,720600.0,34.3124,34.3124,34.0839,34.1686,720600.0
2014-06-26 09:40:00,40.38,40.39,40.18,40.2,613400.0,34.1686,34.177,33.9993,34.0163,613400.0
2014-06-26 09:50:00,40.21,40.22,40.1,40.14,791100.0,34.0247,34.0332,33.9316,33.9655,791100.0
2014-06-26 10:00:00,40.13,40.21,40.13,40.18,682000.0,33.957,34.0247,33.957,33.9993,682000.0
2014-06-26 10:10:00,40.18,40.21,40.1,40.1,472900.0,33.9993,34.0247,33.9316,33.9316,472900.0
2014-06-26 10:20:00,40.11,40.17,40.1,40.13,336200.0,33.9401,33.9909,33.9316,33.957,336200.0
2014-06-26 10:30:00,40.13,40.14,40.05,40.05,471800.0,33.957,33.9655,33.8893,33.8893,471800.0
2014-06-26 10:40:00,40.06,40.17,40.03,40.16,533200.0,33.8978,33.9909,33.8724,33.9824,533200.0
2014-06-26 10:50:00,40.17,40.17,40.14,40.15,241200.0,33.9909,33.9909,33.9655,33.9739,241200.0
2014-06-26 11:00:00,40.15,40.18,40.14,40.15,301200.0,33.9739,33.9993,33.9655,33.9739,301200.0
2014-06-26 11:10:00,40.15,40.17,40.11,40.13,411000.0,33.9739,33.9909,33.9401,33.957,411000.0
2014-06-26 11:20:00,40.13,40.16,40.12,40.15,210300.0,33.957,33.9824,33.9486,33.9739,210300.0
2014-06-26 11:30:00,40.16,40.2,40.13,40.19,167600.0,33.9824,34.0163,33.957,34.0078,167600.0
2014-06-26 11:40:00,40.19,40.2,40.12,40.12,614800.0,34.0078,34.0163,33.9486,33.9486,614800.0
2014-06-26 11:50:00,40.12,40.14,40.11,40.13,199000.0,33.9486,33.9655,33.9401,33.957,199000.0
2014-06-26 12:00:00,40.12,40.13,40.03,40.05,469000.0,33.9486,33.957,33.8724,33.8893,469000.0
2014-06-26 12:10:00,40.06,40.07,39.98,40.0,562700.0,33.8978,33.9062,33.8301,33.847,562700.0
2014-06-26 12:20:00,40.0,40.03,39.98,40.02,294000.0,33.847,33.8724,33.8301,33.8639,294000.0
2014-06-26 12:30:00,40.02,40.09,40.01,40.05,229400.0,33.8639,33.9232,33.8555,33.8893,229400.0
2014-06-26 12:40:00,40.05,40.06,39.98,39.99,380400.0,33.8893,33.8978,33.8301,33.8386,380400.0
2014-06-26 12:50:00,40.0,40.01,39.99,40.0,178400.0,33.847,33.8555,33.8386,33.847,178400.0
2014-06-26 13:00:00,40.0,40.01,39.98,40.0,208700.0,33.847,33.8555,33.8301,33.847,208700.0
2014-06-26 13:10:00,40.0,40.01,39.99,39.99,170500.0,33.847,33.8555,33.8386,33.8386,170500.0
2014-06-26 13:20:00,39.99,40.06,39.99,40.03,368000.0,33.8386,33.8978,33.8386,33.8724,368000.0
2014-06-26 13:30:00,40.04,40.05,40.0,40.05,307400.0,33.8809,33.8893,33.847,33.8893,307400.0
2014-06-26 13:40:00,40.05,40.13,40.03,40.1,333900.0,33.8893,33.957,33.8724,33.9316,333900.0
2014-06-26 13:50:00,40.12,40.15,40.09,40.11,278700.0,33.9486,33.9739,33.9232,33.9401,278700.0
2014-06-26 14:00:00,40.11,40.11,40.09,40.09,320500.0,33.9401,33.9401,33.9232,33.9232,320500.0
2014-06-26 14:10:00,40.1,40.11,40.05,40.06,291500.0,33.9316,33.9401,33.8893,33.8978,291500.0
2014-06-26 14:20:00,40.07,40.13,40.06,40.13,306600.0,33.9062,33.957,33.8978,33.957,306600.0
2014-06-26 14:30:00,40.13,40.14,40.09,40.11,228500.0,33.957,33.9655,33.9232,33.9401,228500.0
2014-06-26 14:40:00,40.11,40.15,40.1,40.14,239800.0,33.9401,33.9739,33.9316,33.9655,239800.0
2014-06-26 14:50:00,40.14,40.19,40.12,40.15,293200.0,33.9655,34.0078,33.9486,33.9739,293200.0
2014-06-26 15:00:00,40.15,40.22,40.14,40.21,204600.0,33.9739,34.0332,33.9655,34.0247,204600.0
2014-06-26 15:10:00,40.22,40.22,40.18,40.19,291700.0,34.0332,34.0332,33.9993,34.0078,291700.0
2014-06-26 15:20:00,40.2,40.22,40.19,40.22,234700.0,34.0163,34.0332,34.0078,34.0332,234700.0
2014-06-26 15:30:00,40.21,40.23,40.2,40.21,448500.0,34.0247,34.0416,34.0163,34.0247,448500.0
2014-06-26 15:40:00,40.21,40.21,40.15,40.19,614400.0,34.0247,34.0247,33.9739,34.0078,614400.0
2014-06-26 15:50:00,40.19,40.19,40.13,40.16,1457300.0,34.0078,34.0078,33.957,33.9824,1457300.0
2014-06-27 09:30:00,40.03,40.46,40.03,40.38,808900.0,33.8724,34.2363,33.8724,34.1686,808900.0
2014-06-27 09:40:00,40.39,40.54,40.38,40.5,718100.0,34.177,34.304,34.1686,34.2701,718100.0
2014-06-27 09:50:00,40.5,40.51,40.4,40.45,298500.0,34.2701,34.2786,34.1855,34.2278,298500.0
2014-06-27 10:00:00,40.43,40.47,40.4,40.41,270700.0,34.2109,34.2447,34.1855,34.1939,270700.0
2014-06-27 10:10:00,40.41,40.45,40.41,40.42,147900.0,34.1939,34.2278,34.1939,34.2024,147900.0
2014-06-27 10:20:00,40.41,40.47,40.41,40.46,229700.0,34.1939,34.2447,34.1939,34.2363,229700.0
2014-06-27 10:30:00,40.46,40.48,40.43,40.46,194800.0,34.2363,34.2532,34.2109,34.2363,194800.0
2014-06-27 10:40:00,40.46,40.51,40.46,40.5,232800.0,34.2363,34.2786,34.2363,34.2701,232800.0
2014-06-27 10:50:00,40.5,40.56,40.49,40.55,138400.0,34.2701,34.3209,34.2616,34.3124,138400.0
2014-06-27 11:00:00,40.56,40.56,40.53,40.54,163300.0,34.3209,34.3209,34.2955,34.304,163300.0
2014-06-27 11:10:00,40.54,40.54,40.49,40.5,250200.0,34.304,34.304,34.2616,34.2701,250200.0
2014-06-27 11:20:00,40.5,40.51,40.49,40.5,79600.0,34.2701,34.2786,34.2616,34.2701,79600.0
2014-06-27 11:30:00,40.5,40.5,40.48,40.48,165600.0,34.2701,34.2701,34.2532,34.2532,165600.0
2014-06-27 11:40:00,40.48,40.49,40.45,40.46,191800.0,34.2532,34.2616,34.2278,34.2363,191800.0
2014-06-27 11:50:00,40.45,40.47,40.45,40.45,105600.0,34.2278,34.2447,34.2278,34.2278,105600.0
2014-06-27 12:00:00,40.46,40.47,40.45,40.46,151800.0,34.2363,34.2447,34.2278,34.2363,151800.0
2014-06-27 12:10:00,40.45,40.53,40.45,40.52,212200.0,34.2278,34.2955,34.2278,34.287,212200.0
2014-06-27 12:20:00,40.52,40.52,40.45,40.45,146300.0,34.287,34.287,34.2278,34.2278,146300.0
2014-06-27 12:30:00,40.45,40.48,40.45,40.47,91000.0,34.2278,34.2532,34.2278,34.2447,91000.0
2014-06-27 12:40:00,40.46,40.49,40.45,40.48,157700.0,34.2363,34.2616,34.2278,34.2532,157700.0
2014-06-27 12:50:00,40.47,40.5,40.47,40.5,83100.0,34.2447,34.2701,34.2447,34.2701,83100.0
2014-06-27 13:00:00,40.5,40.5,40.45,40.47,149700.0,34.2701,34.2701,34.2278,34.2447,149700.0
2014-06-27 13:10:00,40.47,40.5,40.42,40.43,191700.0,34.2447,34.2701,34.2024,34.2109,191700.0
2014-06-27 13:20:00,40.42,40.44,40.41,40.43,99800.0,34.2024,34.2193,34.1939,34.2109,99800.0
2014-06-27 13:30:00,40.44,40.46,40.43,40.46,119000.0,34.2193,34.2363,34.2109,34.2363,119000.0
2014-06-27 13:40:00,40.46,40.48,40.45,40.47,194900.0,34.2363,34.2532,34.2278,34.2447,194900.0
2014-06-27 13:50:00,40.47,40.51,40.47,40.5,174300.0,34.2447,34.2786,34.2447,34.2701,174300.0
2014-06-27 14:00:00,40.49,40.55,40.49,40.55,185900.0,34.2616,34.3124,34.2616,34.3124,185900.0
2014-06-27 14:10:00,40.54,40.59,40.54,40.58,222400.0,34.304,34.3463,34.304,34.3378,222400.0
2014-06-27 14:20:00,40.59,40.62,40.58,40.61,216500.0,34.3463,34.3716,34.3378,34.3632,216500.0
2014-06-27 14:30:00,40.6,40.64,40.6,40.64,327600.0,34.3547,34.3886,34.3547,34.3886,327600.0
2014-06-27 14:40:00,40.63,40.64,40.57,40.58,227500.0,34.3801,34.3886,34.3293,34.3378,227500.0
2014-06-27 14:50:00,40.57,40.58,40.55,40.55,259900.0,34.3293,34.3378,34.3124,34.3124,259900.0
2014-06-27 15:00:00,40.55,40.6,40.55,40.6,270700.0,34.3124,34.3547,34.3124,34.3547,270700.0
2014-06-27 15:10:00,40.59,40.61,40.58,40.6,300900.0,34.3463,34.3632,34.3378,34.3547,300900.0
2014-06-27 15:20:00,40.59,40.62,40.58,40.62,271600.0,34.3463,34.3716,34.3378,34.3716,271600.0
2014-06-27 15:30:00,40.62,40.66,40.61,40.63,413100.0,34.3716,34.4055,34.3632,34.3801,413100.0
2014-06-27 15:40:00,40.63,40.66,40.58,40.59,578400.0,34.3801,34.4055,34.3378,34.3463,578400.0
2014-06-27 15:50:00,40.59,40.62,40.5,40.54,2016900.0,34.3463,34.3716,34.2701,34.304,2016900.0
2014-06-30 09:30:00,40.6,40.74,40.5,40.57,489600.0,34.3547,34.4732,34.2701,34.3293,489600.0
2014-06-30 09:40:00,40.57,40.62,40.52,40.58,238100.0,34.3293,34.3716,34.287,34.3378,238100.0
2014-06-30 09:50:00,40.58,40.6,40.49,40.51,278300.0,34.3378,34.3547,34.2616,34.2786,278300.0
2014-06-30 10:00:00,40.51,40.66,40.51,40.65,314900.0,34.2786,34.4055,34.2786,34.397,314900.0
2014-06-30 10:10:00,40.65,40.71,40.57,40.7,390700.0,34.397,34.4478,34.3293,34.4393,390700.0
2014-06-30 10:20:00,40.7,40.74,40.68,40.73,531200.0,34.4393,34.4732,34.4224,34.4647,531200.0
2014-06-30 10:30:00,40.73,40.79,40.73,40.76,564800.0,34.4647,34.5155,34.4647,34.4901,564800.0
2014-06-30 10:40:00,40.77,40.78,40.71,40.74,329800.0,34.4986,34.507,34.4478,34.4732,329800.0
2014-06-30 10:50:00,40.74,40.76,40.72,40.74,300900.0,34.4732,34.4901,34.4563,34.4732,300900.0
2014-06-30 11:00:00,40.73,40.76,40.72,40.74,162800.0,34.4647,34.4901,34.4563,34.4732,162800.0
2014-06-30 11:10:00,40.74,40.76,40.73,40.75,123800.0,34.4732,34.4901,34.4647,34.4816,123800.0
2014-06-30 11:20:00,40.74,40.77,40.73,40.76,226100.0,34.4732,34.4986,34.4647,34.4901,226100.0
2014-06-30 11:30:00,40.75,40.78,40.74,40.77,165700.0,34.4816,34.507,34.4732,34.4986,165700.0
2014-06-30 11:40:00,40.77,40.79,40.74,40.75,272900.0,34.4986,34.5155,34.4732,34.4816,272900.0
2014-06-30 11:50:00,40.76,40.77,40.74,40.77,67700.0,34.4901,34.4986,34.4732,34.4986,67700.0
2014-06-30 12:00:00,40.77,40.77,40.75,40.76,88800.0,34.4986,34.4986,34.4816,34.4901,88800.0
2014-06-30 12:10:00,40.76,40.77,40.75,40.77,116000.0,34.4901,34.4986,34.4816,34.4986,116000.0
2014-06-30 12:20:00,40.76,40.78,40.76,40.77,151100.0,34.4901,34.507,34.4901,34.4986,151100.0
2014-06-30 12:30:00,40.77,40.78,40.75,40.75,157600.0,34.4986,34.507,34.4816,34.4816,157600.0
2014-06-30 12:40:00,40.75,40.77,40.74,40.77,92200.0,34.4816,34.4986,34.4732,34.4986,92200.0
2014-06-30 12:50:00,40.77,40.78,40.76,40.77,168000.0,34.4986,34.507,34.4901,34.4986,168000.0
2014-06-30 13:00:00,40.77,40.78,40.75,40.76,161600.0,34.4986,34.507,34.4816,34.4901,161600.0
2014-06-30 13:10:00,40.77,40.82,40.76,40.82,197300.0,34.4986,34.5409,34.4901,34.5409,197300.0
2014-06-30 13:20:00,40.81,40.82,40.78,40.78,237400.0,34.5324,34.5409,34.507,34.507,237400.0
2014-06-30 13:30:00,40.79,40.79,40.76,40.77,160200.0,34.5155,34.5155,34.4901,34.4986,160200.0
2014-06-30 13:40:00,40.76,40.79,40.76,40.78,160800.0,34.4901,34.5155,34.4901,34.507,160800.0
2014-06-30 13:50:00,40.78,40.79,40.76,40.76,299200.0,34.507,34.5155,34.4901,34.4901,299200.0
2014-06-30 14:00:00,40.77,40.78,40.76,40.77,98100.0,34.4986,34.507,34.4901,34.4986,98100.0
2014-06-30 14:10:00,40.77,40.78,40.75,40.76,157300.0,34.4986,34.507,34.4816,34.4901,157300.0
2014-06-30 14:20:00,40.77,40.77,40.72,40.72,155200.0,34.4986,34.4986,34.4563,34.4563,155200.0
2014-06-30 14:30:00,40.73,40.74,40.66,40.67,213200.0,34.4647,34.4732,34.4055,34.414,213200.0
2014-06-30 14:40:00,40.68,40.68,40.6,40.6,180100.0,34.4224,34.4224,34.3547,34.3547,180100.0
2014-06-30 14:50:00,40.6,40.61,40.56,40.57,146600.0,34.3547,34.3632,34.3209,34.3293,146600.0
2014-06-30 15:00:00,40.56,40.57,40.49,40.52,401500.0,34.3209,34.3293,34.2616,34.287,401500.0
2014-06-30 15:10:00,40.52,40.59,40.52,40.59,209500.0,34.287,34.3463,34.287,34.3463,209500.0
2014-06-30 15:20:00,40.59,40.61,40.56,40.61,336800.0,34.3463,34.3632,34.3209,34.3632,336800.0
2014-06-30 15:30:00,40.61,40.63,40.6,40.6,240200.0,34.3632,34.3801,34.3547,34.3547,240200.0
2014-06-30 15:40:00,40.6,40.61,40.52,40.56,515800.0,34.3547,34.3632,34.287,34.3209,515800.0
2014-06-30 15:50:00,40.57,40.57,40.5,40.52,1126400.0,34.3293,34.3293,34.2701,34.287,1126400.0
2014-07-01 09:30:00,40.41,40.75,40.41,40.72,1088200.0,34.1939,34.4816,34.1939,34.4563,1088200.0
2014-07-01 09:40:00,40.72,40.76,40.61,40.64,417400.0,34.4563,34.4901,34.3632,34.3886,417400.0
2014-07-01 09:50:00,40.64,40.73,40.64,40.71,358600.0,34.3886,34.4647,34.3886,34.4478,358600.0
2014-07-01 10:00:00,40.72,40.8,40.7,40.78,283000.0,34.4563,34.524,34.4393,34.507,283000.0
2014-07-01 10:10:00,40.79,40.85,40.75,40.76,291600.0,34.5155,34.5663,34.4816,34.4901,291600.0
2014-07-01 10:20:00,40.75,40.8,40.72,40.77,372200.0,34.4816,34.524,34.4563,34.4986,372200.0
2014-07-01 10:30:00,40.77,40.8,40.74,40.75,234900.0,34.4986,34.524,34.4732,34.4816,234900.0
2014-07-01 10:40:00,40.74,40.75,40.68,40.72,234400.0,34.4732,34.4816,34.4224,34.4563,234400.0
2014-07-01 10:50:00,40.72,40.73,40.64,40.67,245800.0,34.4563,34.4647,34.3886,34.414,245800.0
2014-07-01 11:00:00,40.67,40.75,40.64,40.75,169900.0,34.414,34.4816,34.3886,34.4816,169900.0
2014-07-01 11:10:00,40.74,40.79,40.72,40.78,400000.0,34.4732,34.5155,34.4563,34.507,400000.0
2014-07-01 11:20:00,40.77,40.8,40.76,40.79,227700.0,34.4986,34.524,34.4901,34.5155,227700.0
2014-07-01 11:30:00,40.8,40.85,40.78,40.83,292600.0,34.524,34.5663,34.507,34.5493,292600.0
2014-07-01 11:40:00,40.83,40.84,40.81,40.82,147600.0,34.5493,34.5578,34.5324,34.5409,147600.0
2014-07-01 11:50:00,40.82,40.82,40.78,40.8,123300.0,34.5409,34.5409,34.507,34.524,123300.0
2014-07-01 12:00:00,40.8,40.85,40.8,40.84,158700.0,34.524,34.5663,34.524,34.5578,158700.0
2014-07-01 12:10:00,40.84,40.89,40.84,40.88,140100.0,34.5578,34.6001,34.5578,34.5917,140100.0
2014-07-01 12:20:00,40.88,40.91,40.86,40.86,225100.0,34.5917,34.617,34.5747,34.5747,225100.0
2014-07-01 12:30:00,40.87,40.87,40.81,40.82,150800.0,34.5832,34.5832,34.5324,34.5409,150800.0
2014-07-01 12:40:00,40.82,40.83,40.74,40.77,240100.0,34.5409,34.5493,34.4732,34.4986,240100.0
2014-07-01 12:50:00,40.77,40.81,40.75,40.79,309300.0,34.4986,34.5324,34.4816,34.5155,309300.0
2014-07-01 13:00:00,40.78,40.8,40.77,40.8,152700.0,34.507,34.524,34.4986,34.524,152700.0
2014-07-01 13:10:00,40.79,40.83,40.77,40.82,200800.0,34.5155,34.5493,34.4986,34.5409,200800.0
2014-07-01 13:20:00,40.82,40.83,40.77,40.8,341700.0,34.5409,34.5493,34.4986,34.524,341700.0
2014-07-01 13:30:00,40.8,40.84,40.79,40.83,347000.0,34.524,34.5578,34.5155,34.5493,347000.0
2014-07-01 13:40:00,40.84,40.85,40.8,40.84,301800.0,34.5578,34.5663,34.524,34.5578,301800.0
2014-07-01 13:50:00,40.85,40.86,40.83,40.84,158600.0,34.5663,34.5747,34.5493,34.5578,158600.0
2014-07-01 14:00:00,40.85,40.85,40.78,40.79,165100.0,34.5663,34.5663,34.507,34.5155,165100.0
2014-07-01 14:10:00,40.79,40.8,40.77,40.78,418400.0,34.5155,34.524,34.4986,34.507,418400.0
2014-07-01 14:20:00,40.77,40.79,40.72,40.73,206300.0,34.4986,34.5155,34.4563,34.4647,206300.0
2014-07-01 14:30:00,40.73,40.75,40.71,40.75,337800.0,34.4647,34.4816,34.4478,34.4816,337800.0
2014-07-01 14:40:00,40.75,40.76,40.68,40.69,263500.0,34.4816,34.4901,34.4224,34.4309,263500.0
2014-07-01 14:50:00,40.69,40.7,40.68,40.7,222400.0,34.4309,34.4393,34.4224,34.4393,222400.0
2014-07-01 15:00:00,40.69,40.72,40.69,40.72,245200.0,34.4309,34.4563,34.4309,34.4563,245200.0
2014-07-01 15:10:00,40.71,40.78,40.69,40.77,284000.0,34.4478,34.507,34.4309,34.4986,284000.0
2014-07-01 15:20:00,40.77,40.81,40.77,40.8,263400.0,34.4986,34.5324,34.4986,34.524,263400.0
2014-07-01 15:30:00,40.79,40.82,40.75,40.82,426500.0,34.5155,34.5409,34.4816,34.5409,426500.0
2014-07-01 15:40:00,40.82,40.88,40.81,40.83,409900.0,34.5409,34.5917,34.5324,34.5493,409900.0
2014-07-01 15:50:00,40.83,40.84,40.75,40.75,747500.0,34.5493,34.5578,34.4816,34.4816,747500.0
2014-07-02 09:30:00,40.93,40.98,40.77,40.98,835400.0,34.634,34.6763,34.4986,34.6763,835400.0
2014-07-02 09:40:00,40.98,41.0,40.94,40.98,954200.0,34.6763,34.6932,34.6424,34.6763,954200.0
2014-07-02 09:50:00,40.98,41.0,40.87,40.98,520300.0,34.6763,34.6932,34.5832,34.6763,520300.0
2014-07-02 10:00:00,40.99,41.08,40.98,41.05,745700.0,34.6847,34.7609,34.6763,34.7355,745700.0
2014-07-02 10:10:00,41.05,41.07,41.0,41.03,358500.0,34.7355,34.7524,34.6932,34.7186,358500.0
2014-07-02 10:20:00,41.03,41.13,41.03,41.12,337300.0,34.7186,34.8032,34.7186,34.7947,337300.0
2014-07-02 10:30:00,41.11,41.18,41.1,41.18,498700.0,34.7863,34.8455,34.7778,34.8455,498700.0
2014-07-02 10:40:00,41.18,41.2,41.16,41.2,523700.0,34.8455,34.8624,34.8286,34.8624,523700.0
2014-07-02 10:50:00,41.19,41.2,41.13,41.13,501200.0,34.854,34.8624,34.8032,34.8032,501200.0
2014-07-02 11:00:00,41.14,41.15,41.08,41.09,572100.0,34.8117,34.8201,34.7609,34.7693,572100.0
2014-07-02 11:10:00,41.09,41.1,41.06,41.07,257500.0,34.7693,34.7778,34.744,34.7524,257500.0
2014-07-02 11:20:00,41.07,41.12,41.07,41.12,259000.0,34.7524,34.7947,34.7524,34.7947,259000.0
2014-07-02 11:30:00,41.11,41.12,41.09,41.1,188300.0,34.7863,34.7947,34.7693,34.7778,188300.0
2014-07-02 11:40:00,41.1,41.12,41.1,41.12,141900.0,34.7778,34.7947,34.7778,34.7947,141900.0
2014-07-02 11:50:00,41.12,41.12,41.09,41.1,118700.0,34.7947,34.7947,34.7693,34.7778,118700.0
2014-07-02 12:00:00,41.1,41.15,41.09,41.14,121100.0,34.7778,34.8201,34.7693,34.8117,121100.0
2014-07-02 12:10:00,41.15,41.19,41.14,41.15,91900.0,34.8201,34.854,34.8117,34.8201,91900.0
2014-07-02 12:20:00,41.15,41.18,41.15,41.18,87300.0,34.8201,34.8455,34.8201,34.8455,87300.0
2014-07-02 12:30:00,41.18,41.18,41.15,41.16,124000.0,34.8455,34.8455,34.8201,34.8286,124000.0
2014-07-02 12:40:00,41.16,41.16,41.12,41.12,99400.0,34.8286,34.8286,34.7947,34.7947,99400.0
2014-07-02 12:50:00,41.12,41.13,41.1,41.13,151600.0,34.7947,34.8032,34.7778,34.8032,151600.0
2014-07-02 13:00:00,41.13,41.14,41.08,41.08,175000.0,34.8032,34.8117,34.7609,34.7609,175000.0
2014-07-02 13:10:00,41.08,41.09,41.06,41.06,158500.0,34.7609,34.7693,34.744,34.744,158500.0
2014-07-02 13:20:00,41.06,41.11,41.06,41.11,129900.0,34.744,34.7863,34.744,34.7863,129900.0
2014-07-02 13:30:00,41.11,41.11,41.03,41.03,214900.0,34.7863,34.7863,34.7186,34.7186,214900.0
2014-07-02 13:40:00,41.03,41.06,41.03,41.05,111000.0,34.7186,34.744,34.7186,34.7355,111000.0
2014-07-02 13:50:00,41.05,41.06,41.01,41.02,214800.0,34.7355,34.744,34.7017,34.7101,214800.0
2014-07-02 14:00:00,41.02,41.04,41.01,41.01,149500.0,34.7101,34.727,34.7017,34.7017,149500.0
2014-07-02 14:10:00,41.01,41.02,40.96,40.97,204500.0,34.7017,34.7101,34.6593,34.6678,204500.0
2014-07-02 14:20:00,40.96,40.97,40.96,40.96,74600.0,34.6593,34.6678,34.6593,34.6593,74600.0
2014-07-02 14:30:00,40.97,40.98,40.96,40.98,126100.0,34.6678,34.6763,34.6593,34.6763,126100.0
2014-07-02 14:40:00,40.97,40.98,40.96,40.96,172400.0,34.6678,34.6763,34.6593,34.6593,172400.0
2014-07-02 14:50:00,40.96,40.98,40.96,40.98,175300.0,34.6593,34.6763,34.6593,34.6763,175300.0
2014-07-02 15:00:00,40.98,40.99,40.95,40.95,280400.0,34.6763,34.6847,34.6509,34.6509,280400.0
2014-07-02 15:10:00,40.95,41.0,40.95,40.99,188200.0,34.6509,34.6932,34.6509,34.6847,188200.0
2014-07-02 15:20:00,41.0,41.0,40.96,40.98,179800.0,34.6932,34.6932,34.6593,34.6763,179800.0
2014-07-02 15:30:00,40.98,40.99,40.96,40.96,175600.0,34.6763,34.6847,34.6593,34.6593,175600.0
2014-07-02 15:40:00,40.97,40.99,40.95,40.96,424900.0,34.6678,34.6847,34.6509,34.6593,424900.0
2014-07-02 15:50:00,40.97,40.98,40.94,40.94,977100.0,34.6678,34.6763,34.6424,34.6424,977100.0
2014-07-03 09:30:00,40.98,41.15,40.97,41.0,631100.0,34.6763,34.8201,34.6678,34.6932,631100.0
2014-07-03 09:40:00,41.01,41.07,41.0,41.05,275200.0,34.7017,34.7524,34.6932,34.7355,275200.0
2014-07-03 09:50:00,41.05,41.16,41.04,41.13,298800.0,34.7355,34.8286,34.727,34.8032,298800.0
2014-07-03 10:00:00,41.12,41.19,41.11,41.16,232400.0,34.7947,34.854,34.7863,34.8286,232400.0
2014-07-03 10:10:00,41.16,41.27,41.16,41.22,525600.0,34.8286,34.9217,34.8286,34.8794,525600.0
2014-07-03 10:20:00,41.22,41.25,41.19,41.24,317500.0,34.8794,34.9047,34.854,34.8963,317500.0
2014-07-03 10:30:00,41.23,41.29,41.23,41.28,258800.0,34.8878,34.9386,34.8878,34.9301,258800.0
2014-07-03 10:40:00,41.29,41.32,41.28,41.3,194100.0,34.9386,34.964,34.9301,34.947,194100.0
2014-07-03 10:50:00,41.3,41.33,41.29,41.3,299700.0,34.947,34.9724,34.9386,34.947,299700.0
2014-07-03 11:00:00,41.31,41.33,41.29,41.3,400000.0,34.9555,34.9724,34.9386,34.947,400000.0
2014-07-03 11:10:00,41.3,41.33,41.26,41.26,192200.0,34.947,34.9724,34.9132,34.9132,192200.0
2014-07-03 11:20:00,41.26,41.31,41.26,41.3,323300.0,34.9132,34.9555,34.9132,34.947,323300.0
2014-07-03 11:30:00,41.3,41.32,41.29,41.31,210400.0,34.947,34.964,34.9386,34.9555,210400.0
2014-07-03 11:40:00,41.31,41.33,41.3,41.33,150900.0,34.9555,34.9724,34.947,34.9724,150900.0
2014-07-03 11:50:00,41.32,41.36,41.32,41.34,206600.0,34.964,34.9978,34.964,34.9809,206600.0
2014-07-03 12:00:00,41.35,41.35,41.32,41.34,207000.0,34.9894,34.9894,34.964,34.9809,207000.0
2014-07-03 12:10:00,41.34,41.35,41.3,41.31,211500.0,34.9809,34.9894,34.947,34.9555,211500.0
2014-07-03 12:20:00,41.3,41.32,41.28,41.31,164900.0,34.947,34.964,34.9301,34.9555,164900.0
2014-07-03 12:30:00,41.32,41.34,41.31,41.33,202700.0,34.964,34.9809,34.9555,34.9724,202700.0
2014-07-03 12:40:00,41.34,41.35,41.32,41.34,239500.0,34.9809,34.9894,34.964,34.9809,239500.0
2014-07-03 12:50:00,41.34,41.34,41.27,41.32,671000.0,34.9809,34.9809,34.9217,34.964,671000.0
2014-07-07 09:30:00,41.01,41.11,40.96,41.05,877700.0,34.8035,34.8884,34.7611,34.8374,877700.0
2014-07-07 09:40:00,41.06,41.07,40.86,40.87,409100.0,34.8459,34.8544,34.6762,34.6847,409100.0
2014-07-07 09:50:00,40.86,40.97,40.86,40.96,528000.0,34.6762,34.7695,34.6762,34.7611,528000.0
2014-07-07 10:00:00,40.95,40.99,40.92,40.96,375800.0,34.7526,34.7865,34.7271,34.7611,375800.0
2014-07-07 10:10:00,40.95,40.99,40.92,40.97,241200.0,34.7526,34.7865,34.7271,34.7695,241200.0
2014-07-07 10:20:00,40.96,40.97,40.91,40.92,282300.0,34.7611,34.7695,34.7186,34.7271,282300.0
2014-07-07 10:30:00,40.92,40.93,40.86,40.88,157300.0,34.7271,34.7356,34.6762,34.6932,157300.0
2014-07-07 10:40:00,40.88,40.9,40.86,40.87,124800.0,34.6932,34.7101,34.6762,34.6847,124800.0
2014-07-07 10:50:00,40.86,40.87,40.8,40.85,541700.0,34.6762,34.6847,34.6253,34.6677,541700.0
2014-07-07 11:00:00,40.84,40.86,40.83,40.84,173700.0,34.6592,34.6762,34.6507,34.6592,173700.0
2014-07-07 11:10:00,40.84,40.92,40.84,40.91,206800.0,34.6592,34.7271,34.6592,34.7186,206800.0
2014-07-07 11:20:00,40.91,40.93,40.9,40.92,191600.0,34.7186,34.7356,34.7101,34.7271,191600.0
2014-07-07 11:30:00,40.92,40.96,40.91,40.92,204400.0,34.7271,34.7611,34.7186,34.7271,204400.0
2014-07-07 11:40:00,40.93,40.93,40.89,40.91,128200.0,34.7356,34.7356,34.7017,34.7186,128200.0
2014-07-07 11:50:00,40.91,40.92,40.89,40.89,92500.0,34.7186,34.7271,34.7017,34.7017,92500.0
2014-07-07 12:00:00,40.89,40.92,40.88,40.88,137400.0,34.7017,34.7271,34.6932,34.6932,137400.0
2014-07-07 12:10:00,40.88,40.9,40.87,40.88,104600.0,34.6932,34.7101,34.6847,34.6932,104600.0
2014-07-07 12:20:00,40.89,40.89,40.88,40.89,64500.0,34.7017,34.7017,34.6932,34.7017,64500.0
2014-07-07 12:30:00,40.88,40.89,40.87,40.87,116000.0,34.6932,34.7017,34.6847,34.6847,116000.0
2014-07-07 12:40:00,40.88,40.89,40.86,40.86,57800.0,34.6932,34.7017,34.6762,34.6762,57800.0
2014-07-07 12:50:00,40.86,40.87,40.85,40.87,88900.0,34.6762,34.6847,34.6677,34.6847,88900.0
2014-07-07 13:00:00,40.87,40.88,40.85,40.85,86200.0,34.6847,34.6932,34.6677,34.6677,86200.0
2014-07-07 13:10:00,40.86,40.86,40.84,40.85,110700.0,34.6762,34.6762,34.6592,34.6677,110700.0
2014-07-07 13:20:00,40.85,40.85,40.84,40.85,62300.0,34.6677,34.6677,34.6592,34.6677,62300.0
2014-07-07 13:30:00,40.85,40.87,40.83,40.84,220500.0,34.6677,34.6847,34.6507,34.6592,220500.0
2014-07-07 13:40:00,40.83,40.9,40.83,40.9,159600.0,34.6507,34.7101,34.6507,34.7101,159600.0
2014-07-07 13:50:00,40.9,40.9,40.88,40.89,125400.0,34.7101,34.7101,34.6932,34.7017,125400.0
2014-07-07 14:00:00,40.89,40.89,40.85,40.86,130800.0,34.7017,34.7017,34.6677,34.6762,130800.0
2014-07-07 14:10:00,40.85,40.86,40.84,40.84,205300.0,34.6677,34.6762,34.6592,34.6592,205300.0
2014-07-07 14:20:00,40.84,40.85,40.82,40.84,175800.0,34.6592,34.6677,34.6422,34.6592,175800.0
2014-07-07 14:30:00,40.84,40.84,40.76,40.76,248200.0,34.6592,34.6592,34.5913,34.5913,248200.0
2014-07-07 14:40:00,40.77,40.79,40.75,40.76,313500.0,34.5998,34.6168,34.5828,34.5913,313500.0
2014-07-07 14:50:00,40.75,40.81,40.75,40.8,464800.0,34.5828,34.6338,34.5828,34.6253,464800.0
2014-07-07 15:00:00,40.8,40.84,40.79,40.82,358000.0,34.6253,34.6592,34.6168,34.6422,358000.0
2014-07-07 15:10:00,40.81,40.84,40.8,40.81,218500.0,34.6338,34.6592,34.6253,34.6338,218500.0
2014-07-07 15:20:00,40.82,40.84,40.81,40.83,224800.0,34.6422,34.6592,34.6338,34.6507,224800.0
2014-07-07 15:30:00,40.83,40.84,40.81,40.83,283700.0,34.6507,34.6592,34.6338,34.6507,283700.0
2014-07-07 15:40:00,40.84,40.84,40.82,40.84,562900.0,34.6592,34.6592,34.6422,34.6592,562900.0
2014-07-07 15:50:00,40.84,40.9,40.81,40.88,1506100.0,34.6592,34.7101,34.6338,34.6932,1506100.0
2014-07-08 09:30:00,40.69,40.85,40.62,40.68,480100.0,34.5319,34.6677,34.4725,34.5234,480100.0
2014-07-08 09:40:00,40.68,40.77,40.65,40.72,204400.0,34.5234,34.5998,34.498,34.5574,204400.0
2014-07-08 09:50:00,40.71,40.79,40.67,40.77,343900.0,34.5489,34.6168,34.5149,34.5998,343900.0
2014-07-08 10:00:00,40.76,40.78,40.64,40.66,516900.0,34.5913,34.6083,34.4895,34.5065,516900.0
2014-07-08 10:10:00,40.67,40.71,40.64,40.67,385600.0,34.5149,34.5489,34.4895,34.5149,385600.0
2014-07-08 10:20:00,40.67,40.71,40.64,40.68,361700.0,34.5149,34.5489,34.4895,34.5234,361700.0
2014-07-08 10:30:00,40.68,40.68,40.49,40.49,617800.0,34.5234,34.5234,34.3622,34.3622,617800.0
2014-07-08 10:40:00,40.5,40.51,40.44,40.46,592700.0,34.3707,34.3792,34.3198,34.3367,592700.0
2014-07-08 10:50:00,40.46,40.5,40.42,40.5,299600.0,34.3367,34.3707,34.3028,34.3707,299600.0
2014-07-08 11:00:00,40.5,40.51,40.47,40.51,199200.0,34.3707,34.3792,34.3452,34.3792,199200.0
2014-07-08 11:10:00,40.51,40.52,40.45,40.45,200600.0,34.3792,34.3877,34.3282,34.3282,200600.0
2014-07-08 11:20:00,40.45,40.49,40.42,40.43,332600.0,34.3282,34.3622,34.3028,34.3113,332600.0
2014-07-08 11:30:00,40.43,40.44,40.38,40.44,459700.0,34.3113,34.3198,34.2688,34.3198,459700.0
2014-07-08 11:40:00,40.44,40.44,40.38,40.44,299900.0,34.3198,34.3198,34.2688,34.3198,299900.0
2014-07-08 11:50:00,40.43,40.45,40.38,40.45,192500.0,34.3113,34.3282,34.2688,34.3282,192500.0
2014-07-08 12:00:00,40.45,40.5,40.44,40.46,151200.0,34.3282,34.3707,34.3198,34.3367,151200.0
2014-07-08 12:10:00,40.46,40.47,40.43,40.46,266700.0,34.3367,34.3452,34.3113,34.3367,266700.0
2014-07-08 12:20:00,40.45,40.51,40.44,40.5,109800.0,34.3282,34.3792,34.3198,34.3707,109800.0
2014-07-08 12:30:00,40.5,40.55,40.49,40.52,219900.0,34.3707,34.4131,34.3622,34.3877,219900.0
2014-07-08 12:40:00,40.52,40.54,40.49,40.52,113600.0,34.3877,34.4046,34.3622,34.3877,113600.0
2014-07-08 12:50:00,40.52,40.6,40.52,40.55,161700.0,34.3877,34.4555,34.3877,34.4131,161700.0
2014-07-08 13:00:00,40.55,40.56,40.48,40.48,155600.0,34.4131,34.4216,34.3537,34.3537,155600.0
2014-07-08 13:10:00,40.48,40.54,40.47,40.51,218800.0,34.3537,34.4046,34.3452,34.3792,218800.0
2014-07-08 13:20:00,40.51,40.52,40.49,40.5,141300.0,34.3792,34.3877,34.3622,34.3707,141300.0
2014-07-08 13:30:00,40.49,40.51,40.48,40.5,123600.0,34.3622,34.3792,34.3537,34.3707,123600.0
2014-07-08 13:40:00,40.5,40.55,40.5,40.54,195400.0,34.3707,34.4131,34.3707,34.4046,195400.0
2014-07-08 13:50:00,40.54,40.58,40.54,40.57,124600.0,34.4046,34.4386,34.4046,34.4301,124600.0
2014-07-08 14:00:00,40.57,40.58,40.52,40.56,232600.0,34.4301,34.4386,34.3877,34.4216,232600.0
2014-07-08 14:10:00,40.55,40.64,40.55,40.63,228300.0,34.4131,34.4895,34.4131,34.481,228300.0
2014-07-08 14:20:00,40.63,40.64,40.6,40.62,129100.0,34.481,34.4895,34.4555,34.4725,129100.0
2014-07-08 14:30:00,40.61,40.62,40.57,40.57,159200.0,34.464,34.4725,34.4301,34.4301,159200.0
2014-07-08 14:40:00,40.58,40.63,40.57,40.62,140000.0,34.4386,34.481,34.4301,34.4725,140000.0
2014-07-08 14:50:00,40.61,40.64,40.6,40.62,183400.0,34.464,34.4895,34.4555,34.4725,183400.0
2014-07-08 15:00:00,40.61,40.62,40.56,40.56,167200.0,34.464,34.4725,34.4216,34.4216,167200.0
2014-07-08 15:10:00,40.57,40.6,40.54,40.59,204200.0,34.4301,34.4555,34.4046,34.4471,204200.0
2014-07-08 15:20:00,40.59,40.63,40.57,40.59,228800.0,34.4471,34.481,34.4301,34.4471,228800.0
2014-07-08 15:30:00,40.59,40.61,40.56,40.61,237000.0,34.4471,34.464,34.4216,34.464,237000.0
2014-07-08 15:40:00,40.6,40.62,40.56,40.56,296100.0,34.4555,34.4725,34.4216,34.4216,296100.0
2014-07-08 15:50:00,40.56,40.59,40.54,40.56,1015200.0,34.4216,34.4471,34.4046,34.4216,1015200.0
2014-07-09 09:30:00,40.61,40.72,40.53,40.6,1133600.0,34.464,34.5574,34.3961,34.4555,1133600.0
2014-07-09 09:40:00,40.61,40.65,40.55,40.56,521200.0,34.464,34.498,34.4131,34.4216,521200.0
2014-07-09 09:50:00,40.57,40.6,40.5,40.51,267700.0,34.4301,34.4555,34.3707,34.3792,267700.0
2014-07-09 10:00:00,40.52,40.52,40.17,40.24,866600.0,34.3877,34.3877,34.0906,34.15,866600.0
2014-07-09 10:10:00,40.25,40.3,39.99,40.22,1666000.0,34.1585,34.2009,33.9379,34.1331,1666000.0
2014-07-09 10:20:00,40.22,40.36,40.19,40.36,368300.0,34.1331,34.2519,34.1076,34.2519,368300.0
2014-07-09 10:30:00,40.35,40.45,40.34,40.44,256000.0,34.2434,34.3282,34.2349,34.3198,256000.0
2014-07-09 10:40:00,40.45,40.48,40.41,40.43,165500.0,34.3282,34.3537,34.2943,34.3113,165500.0
2014-07-09 10:50:00,40.44,40.44,40.36,40.36,237800.0,34.3198,34.3198,34.2519,34.2519,237800.0
2014-07-09 11:00:00,40.36,40.37,40.29,40.29,184900.0,34.2519,34.2604,34.1925,34.1925,184900.0
2014-07-09 11:10:00,40.29,40.35,40.24,40.32,224200.0,34.1925,34.2434,34.15,34.2179,224200.0
2014-07-09 11:20:00,40.31,40.39,40.31,40.38,126000.0,34.2094,34.2773,34.2094,34.2688,126000.0
2014-07-09 11:30:00,40.38,40.4,40.32,40.38,253100.0,34.2688,34.2858,34.2179,34.2688,253100.0
2014-07-09 11:40:00,40.39,40.39,40.29,40.3,190900.0,34.2773,34.2773,34.1925,34.2009,190900.0
2014-07-09 11:50:00,40.3,40.33,40.25,40.26,277200.0,34.2009,34.2264,34.1585,34.167,277200.0
2014-07-09 12:00:00,40.25,40.28,40.22,40.25,321700.0,34.1585,34.184,34.1331,34.1585,321700.0
2014-07-09 12:10:00,40.25,40.28,40.18,40.2,316300.0,34.1585,34.184,34.0991,34.1161,316300.0
2014-07-09 12:20:00,40.2,40.23,40.18,40.18,126700.0,34.1161,34.1415,34.0991,34.0991,126700.0
2014-07-09 12:30:00,40.19,40.21,40.15,40.16,200700.0,34.1076,34.1246,34.0736,34.0821,200700.0
2014-07-09 12:40:00,40.17,40.2,40.16,40.18,130000.0,34.0906,34.1161,34.0821,34.0991,130000.0
2014-07-09 12:50:00,40.18,40.18,40.15,40.18,130000.0,34.0991,34.0991,34.0736,34.0991,130000.0
2014-07-09 13:00:00,40.18,40.18,40.14,40.15,194800.0,34.0991,34.0991,34.0652,34.0736,194800.0
2014-07-09 13:10:00,40.14,40.21,40.14,40.21,216400.0,34.0652,34.1246,34.0652,34.1246,216400.0
2014-07-09 13:20:00,40.2,40.23,40.19,40.19,135300.0,34.1161,34.1415,34.1076,34.1076,135300.0
2014-07-09 13:30:00,40.2,40.24,40.19,40.21,194500.0,34.1161,34.15,34.1076,34.1246,194500.0
2014-07-09 13:40:00,40.21,40.24,40.2,40.23,141600.0,34.1246,34.15,34.1161,34.1415,141600.0
2014-07-09 13:50:00,40.22,40.24,40.2,40.23,143000.0,34.1331,34.15,34.1161,34.1415,143000.0
2014-07-09 14:00:00,40.23,40.23,40.11,40.16,342500.0,34.1415,34.1415,34.0397,34.0821,342500.0
2014-07-09 14:10:00,40.16,40.26,40.14,40.26,208100.0,34.0821,34.167,34.0652,34.167,208100.0
2014-07-09 14:20:00,40.26,40.27,40.19,40.22,261400.0,34.167,34.1755,34.1076,34.1331,261400.0
2014-07-09 14:30:00,40.22,40.23,40.18,40.21,259700.0,34.1331,34.1415,34.0991,34.1246,259700.0
2014-07-09 14:40:00,40.2,40.26,40.2,40.23,268900.0,34.1161,34.167,34.1161,34.1415,268900.0
2014-07-09 14:50:00,40.23,40.25,40.21,40.21,194300.0,34.1415,34.1585,34.1246,34.1246,194300.0
2014-07-09 15:00:00,40.21,40.27,40.2,40.27,306500.0,34.1246,34.1755,34.1161,34.1755,306500.0
2014-07-09 15:10:00,40.27,40.3,40.23,40.24,294300.0,34.1755,34.2009,34.1415,34.15,294300.0
2014-07-09 15:20:00,40.24,40.29,40.23,40.25,296300.0,34.15,34.1925,34.1415,34.1585,296300.0
2014-07-09 15:30:00,40.24,40.29,40.23,40.28,328100.0,34.15,34.1925,34.1415,34.184,328100.0
2014-07-09 15:40:00,40.29,40.3,40.23,40.24,447500.0,34.1925,34.2009,34.1415,34.15,447500.0
2014-07-09 15:50:00,40.24,40.26,40.19,40.26,1052800.0,34.15,34.167,34.1076,34.167,1052800.0
2014-07-10 09:30:00,39.89,40.17,39.89,40.13,665000.0,33.853,34.0906,33.853,34.0567,665000.0
2014-07-10 09:40:00,40.13,40.23,39.89,39.9,621200.0,34.0567,34.1415,33.853,33.8615,621200.0
2014-07-10 09:50:00,39.9,40.07,39.89,40.01,384200.0,33.8615,34.0058,33.853,33.9548,384200.0
2014-07-10 10:00:00,40.01,40.15,39.97,40.15,351700.0,33.9548,34.0736,33.9209,34.0736,351700.0
2014-07-10 10:10:00,40.15,40.15,40.07,40.1,292400.0,34.0736,34.0736,34.0058,34.0312,292400.0
2014-07-10 10:20:00,40.09,40.16,40.08,40.14,390100.0,34.0227,34.0821,34.0142,34.0652,390100.0
2014-07-10 10:30:00,40.15,40.17,40.12,40.13,239400.0,34.0736,34.0906,34.0482,34.0567,239400.0
2014-07-10 10:40:00,40.13,40.22,40.12,40.22,186100.0,34.0567,34.1331,34.0482,34.1331,186100.0
2014-07-10 10:50:00,40.22,40.24,40.16,40.22,197500.0,34.1331,34.15,34.0821,34.1331,197500.0
2014-07-10 11:00:00,40.22,40.31,40.21,40.3,211700.0,34.1331,34.2094,34.1246,34.2009,211700.0
2014-07-10 11:10:00,40.29,40.3,40.25,40.27,156700.0,34.1925,34.2009,34.1585,34.1755,156700.0
2014-07-10 11:20:00,40.28,40.29,40.21,40.21,258300.0,34.184,34.1925,34.1246,34.1246,258300.0
2014-07-10 11:30:00,40.21,40.24,40.18,40.23,172200.0,34.1246,34.15,34.0991,34.1415,172200.0
2014-07-10 11:40:00,40.22,40.23,40.19,40.2,118800.0,34.1331,34.1415,34.1076,34.1161,118800.0
2014-07-10 11:50:00,40.2,40.22,40.18,40.22,111400.0,34.1161,34.1331,34.0991,34.1331,111400.0
2014-07-10 12:00:00,40.22,40.25,40.19,40.24,132100.0,34.1331,34.1585,34.1076,34.15,132100.0
2014-07-10 12:10:00,40.23,40.31,40.22,40.3,188700.0,34.1415,34.2094,34.1331,34.2009,188700.0
2014-07-10 12:20:00,40.31,40.39,40.3,40.39,147500.0,34.2094,34.2773,34.2009,34.2773,147500.0
2014-07-10 12:30:00,40.38,40.39,40.34,40.36,192200.0,34.2688,34.2773,34.2349,34.2519,192200.0
2014-07-10 12:40:00,40.36,40.37,40.29,40.29,146400.0,34.2519,34.2604,34.1925,34.1925,146400.0
2014-07-10 12:50:00,40.29,40.33,40.27,40.33,176300.0,34.1925,34.2264,34.1755,34.2264,176300.0
2014-07-10 13:00:00,40.33,40.4,40.33,40.37,130300.0,34.2264,34.2858,34.2264,34.2604,130300.0
2014-07-10 13:10:00,40.37,40.42,40.37,40.42,93800.0,34.2604,34.3028,34.2604,34.3028,93800.0
2014-07-10 13:20:00,40.42,40.49,40.41,40.48,173200.0,34.3028,34.3622,34.2943,34.3537,173200.0
2014-07-10 13:30:00,40.48,40.5,40.45,40.5,132100.0,34.3537,34.3707,34.3282,34.3707,132100.0
2014-07-10 13:40:00,40.5,40.52,40.47,40.49,150400.0,34.3707,34.3877,34.3452,34.3622,150400.0
2014-07-10 13:50:00,40.49,40.5,40.41,40.43,235800.0,34.3622,34.3707,34.2943,34.3113,235800.0
2014-07-10 14:00:00,40.43,40.45,40.41,40.43,64600.0,34.3113,34.3282,34.2943,34.3113,64600.0
2014-07-10 14:10:00,40.42,40.44,40.39,40.39,98500.0,34.3028,34.3198,34.2773,34.2773,98500.0
2014-07-10 14:20:00,40.39,40.42,40.38,40.42,82900.0,34.2773,34.3028,34.2688,34.3028,82900.0
2014-07-10 14:30:00,40.42,40.44,40.38,40.4,241100.0,34.3028,34.3198,34.2688,34.2858,241100.0
2014-07-10 14:40:00,40.39,40.42,40.35,40.36,196000.0,34.2773,34.3028,34.2434,34.2519,196000.0
2014-07-10 14:50:00,40.36,40.39,40.35,40.35,124400.0,34.2519,34.2773,34.2434,34.2434,124400.0
2014-07-10 15:00:00,40.35,40.36,40.28,40.32,271000.0,34.2434,34.2519,34.184,34.2179,271000.0
2014-07-10 15:10:00,40.33,40.34,40.29,40.32,165400.0,34.2264,34.2349,34.1925,34.2179,165400.0
2014-07-10 15:20:00,40.32,40.34,40.28,40.33,191400.0,34.2179,34.2349,34.184,34.2264,191400.0
2014-07-10 15:30:00,40.33,40.35,40.31,40.34,176000.0,34.2264,34.2434,34.2094,34.2349,176000.0
2014-07-10 15:40:00,40.34,40.4,40.33,40.35,259400.0,34.2349,34.2858,34.2264,34.2434,259400.0
2014-07-10 15:50:00,40.36,40.36,40.3,40.3,463800.0,34.2519,34.2519,34.2009,34.2009,463800.0
2014-07-11 09:30:00,40.49,40.49,40.31,40.42,440600.0,34.3622,34.3622,34.2094,34.3028,440600.0
2014-07-11 09:40:00,40.42,40.46,40.33,40.34,400400.0,34.3028,34.3367,34.2264,34.2349,400400.0
2014-07-11 09:50:00,40.34,40.45,40.33,40.39,443200.0,34.2349,34.3282,34.2264,34.2773,443200.0
2014-07-11 10:00:00,40.39,40.4,40.18,40.28,650800.0,34.2773,34.2858,34.0991,34.184,650800.0
2014-07-11 10:10:00,40.29,40.38,40.27,40.37,228800.0,34.1925,34.2688,34.1755,34.2604,228800.0
2014-07-11 10:20:00,40.37,40.37,40.28,40.29,204500.0,34.2604,34.2604,34.184,34.1925,204500.0
2014-07-11 10:30:00,40.3,40.34,40.23,40.26,145000.0,34.2009,34.2349,34.1415,34.167,145000.0
2014-07-11 10:40:00,40.25,40.3,40.25,40.26,226800.0,34.1585,34.2009,34.1585,34.167,226800.0
2014-07-11 10:50:00,40.27,40.3,40.23,40.24,227100.0,34.1755,34.2009,34.1415,34.15,227100.0
2014-07-11 11:00:00,40.25,40.27,40.23,40.26,241700.0,34.1585,34.1755,34.1415,34.167,241700.0
2014-07-11 11:10:00,40.26,40.28,40.23,40.26,157200.0,34.167,34.184,34.1415,34.167,157200.0
2014-07-11 11:20:00,40.26,40.26,40.18,40.21,282400.0,34.167,34.167,34.0991,34.1246,282400.0
2014-07-11 11:30:00,40.21,40.23,40.18,40.18,248400.0,34.1246,34.1415,34.0991,34.0991,248400.0
2014-07-11 11:40:00,40.18,40.21,40.16,40.16,171100.0,34.0991,34.1246,34.0821,34.0821,171100.0
2014-07-11 11:50:00,40.15,40.16,40.08,40.1,338800.0,34.0736,34.0821,34.0142,34.0312,338800.0
2014-07-11 12:00:00,40.09,40.11,40.05,40.08,196100.0,34.0227,34.0397,33.9888,34.0142,196100.0
2014-07-11 12:10:00,40.09,40.1,40.02,40.02,221900.0,34.0227,34.0312,33.9633,33.9633,221900.0
2014-07-11 12:20:00,40.02,40.07,40.01,40.01,327300.0,33.9633,34.0058,33.9548,33.9548,327300.0
2014-07-11 12:30:00,40.02,40.05,40.01,40.04,200100.0,33.9633,33.9888,33.9548,33.9803,200100.0
2014-07-11 12:40:00,40.03,40.04,40.01,40.02,125600.0,33.9718,33.9803,33.9548,33.9633,125600.0
2014-07-11 12:50:00,40.02,40.02,39.98,40.0,268100.0,33.9633,33.9633,33.9294,33.9463,268100.0
2014-07-11 13:00:00,40.0,40.01,39.98,39.98,244200.0,33.9463,33.9548,33.9294,33.9294,244200.0
2014-07-11 13:10:00,39.98,40.04,39.98,40.04,453400.0,33.9294,33.9803,33.9294,33.9803,453400.0
2014-07-11 13:20:00,40.04,40.1,40.0,40.09,359300.0,33.9803,34.0312,33.9463,34.0227,359300.0
2014-07-11 13:30:00,40.09,40.14,40.09,40.13,129500.0,34.0227,34.0652,34.0227,34.0567,129500.0
2014-07-11 13:40:00,40.12,40.15,40.11,40.15,257500.0,34.0482,34.0736,34.0397,34.0736,257500.0
2014-07-11 13:50:00,40.15,40.15,40.11,40.11,157400.0,34.0736,34.0736,34.0397,34.0397,157400.0
2014-07-11 14:00:00,40.12,40.15,40.11,40.15,130600.0,34.0482,34.0736,34.0397,34.0736,130600.0
2014-07-11 14:10:00,40.15,40.16,40.12,40.16,179200.0,34.0736,34.0821,34.0482,34.0821,179200.0
2014-07-11 14:20:00,40.16,40.19,40.14,40.19,221500.0,34.0821,34.1076,34.0652,34.1076,221500.0
2014-07-11 14:30:00,40.19,40.21,40.16,40.2,136700.0,34.1076,34.1246,34.0821,34.1161,136700.0
2014-07-11 14:40:00,40.19,40.21,40.15,40.15,206500.0,34.1076,34.1246,34.0736,34.0736,206500.0
2014-07-11 14:50:00,40.16,40.18,40.14,40.17,170700.0,34.0821,34.0991,34.0652,34.0906,170700.0
2014-07-11 15:00:00,40.18,40.21,40.15,40.21,115500.0,34.0991,34.1246,34.0736,34.1246,115500.0
2014-07-11 15:10:00,40.21,40.21,40.14,40.16,392400.0,34.1246,34.1246,34.0652,34.0821,392400.0
2014-07-11 15:20:00,40.16,40.16,40.12,40.15,423200.0,34.0821,34.0821,34.0482,34.0736,423200.0
2014-07-11 15:30:00,40.14,40.17,40.13,40.14,464700.0,34.0652,34.0906,34.0567,34.0652,464700.0
2014-07-11 15:40:00,40.14,40.16,40.11,40.12,414100.0,34.0652,34.0821,34.0397,34.0482,414100.0
2014-07-11 15:50:00,40.12,40.14,40.11,40.12,569100.0,34.0482,34.0652,34.0397,34.0482,569100.0
2014-07-14 09:30:00,40.43,40.52,40.26,40.52,628600.0,34.3113,34.3877,34.167,34.3877,628600.0
2014-07-14 09:40:00,40.51,40.65,40.51,40.65,300900.0,34.3792,34.498,34.3792,34.498,300900.0
2014-07-14 09:50:00,40.65,40.68,40.54,40.55,390700.0,34.498,34.5234,34.4046,34.4131,390700.0
2014-07-14 10:00:00,40.54,40.56,40.48,40.49,446000.0,34.4046,34.4216,34.3537,34.3622,446000.0
2014-07-14 10:10:00,40.49,40.51,40.45,40.48,349200.0,34.3622,34.3792,34.3282,34.3537,349200.0
2014-07-14 10:20:00,40.48,40.55,40.45,40.48,341900.0,34.3537,34.4131,34.3282,34.3537,341900.0
2014-07-14 10:30:00,40.48,40.53,40.47,40.51,419900.0,34.3537,34.3961,34.3452,34.3792,419900.0
2014-07-14 10:40:00,40.51,40.51,40.46,40.48,375600.0,34.3792,34.3792,34.3367,34.3537,375600.0
2014-07-14 10:50:00,40.47,40.48,40.42,40.42,264700.0,34.3452,34.3537,34.3028,34.3028,264700.0
2014-07-14 11:00:00,40.42,40.51,40.42,40.51,348000.0,34.3028,34.3792,34.3028,34.3792,348000.0
2014-07-14 11:10:00,40.51,40.53,40.47,40.5,495500.0,34.3792,34.3961,34.3452,34.3707,495500.0
2014-07-14 11:20:00,40.49,40.52,40.45,40.46,253400.0,34.3622,34.3877,34.3282,34.3367,253400.0
2014-07-14 11:30:00,40.45,40.5,40.44,40.45,361900.0,34.3282,34.3707,34.3198,34.3282,361900.0
2014-07-14 11:40:00,40.44,40.46,40.42,40.45,189800.0,34.3198,34.3367,34.3028,34.3282,189800.0
2014-07-14 11:50:00,40.45,40.47,40.44,40.45,158300.0,34.3282,34.3452,34.3198,34.3282,158300.0
2014-07-14 12:00:00,40.45,40.51,40.44,40.44,302300.0,34.3282,34.3792,34.3198,34.3198,302300.0
2014-07-14 12:10:00,40.44,40.46,40.44,40.44,137800.0,34.3198,34.3367,34.3198,34.3198,137800.0
2014-07-14 12:20:00,40.44,40.51,40.44,40.48,246100.0,34.3198,34.3792,34.3198,34.3537,246100.0
2014-07-14 12:30:00,40.48,40.49,40.47,40.48,101600.0,34.3537,34.3622,34.3452,34.3537,101600.0
2014-07-14 12:40:00,40.47,40.49,40.45,40.46,305300.0,34.3452,34.3622,34.3282,34.3367,305300.0
2014-07-14 12:50:00,40.45,40.46,40.43,40.45,267800.0,34.3282,34.3367,34.3113,34.3282,267800.0
2014-07-14 13:00:00,40.45,40.52,40.45,40.51,187800.0,34.3282,34.3877,34.3282,34.3792,187800.0
2014-07-14 13:10:00,40.51,40.55,40.5,40.53,242800.0,34.3792,34.4131,34.3707,34.3961,242800.0
2014-07-14 13:20:00,40.53,40.56,40.52,40.56,271900.0,34.3961,34.4216,34.3877,34.4216,271900.0
2014-07-14 13:30:00,40.55,40.56,40.53,40.54,222300.0,34.4131,34.4216,34.3961,34.4046,222300.0
2014-07-14 13:40:00,40.54,40.56,40.54,40.54,235400.0,34.4046,34.4216,34.4046,34.4046,235400.0
2014-07-14 13:50:00,40.54,40.57,40.53,40.57,251700.0,34.4046,34.4301,34.3961,34.4301,251700.0
2014-07-14 14:00:00,40.56,40.57,40.55,40.55,144900.0,34.4216,34.4301,34.4131,34.4131,144900.0
2014-07-14 14:10:00,40.55,40.57,40.54,40.57,202300.0,34.4131,34.4301,34.4046,34.4301,202300.0
2014-07-14 14:20:00,40.56,40.57,40.53,40.53,199300.0,34.4216,34.4301,34.3961,34.3961,199300.0
2014-07-14 14:30:00,40.53,40.54,40.5,40.53,222500.0,34.3961,34.4046,34.3707,34.3961,222500.0
2014-07-14 14:40:00,40.53,40.54,40.51,40.52,191400.0,34.3961,34.4046,34.3792,34.3877,191400.0
2014-07-14 14:50:00,40.52,40.53,40.51,40.51,307300.0,34.3877,34.3961,34.3792,34.3792,307300.0
2014-07-14 15:00:00,40.51,40.52,40.49,40.49,236700.0,34.3792,34.3877,34.3622,34.3622,236700.0
2014-07-14 15:10:00,40.49,40.49,40.48,40.48,213300.0,34.3622,34.3622,34.3537,34.3537,213300.0
2014-07-14 15:20:00,40.48,40.49,40.45,40.45,303100.0,34.3537,34.3622,34.3282,34.3282,303100.0
2014-07-14 15:30:00,40.45,40.51,40.45,40.51,340600.0,34.3282,34.3792,34.3282,34.3792,340600.0
2014-07-14 15:40:00,40.51,40.51,40.46,40.51,514800.0,34.3792,34.3792,34.3367,34.3792,514800.0
2014-07-14 15:50:00,40.51,40.51,40.48,40.49,869200.0,34.3792,34.3792,34.3537,34.3622,869200.0
2014-07-15 09:30:00,40.38,40.67,40.36,40.66,725100.0,34.2688,34.5149,34.2519,34.5065,725100.0
2014-07-15 09:40:00,40.67,40.81,40.67,40.72,450100.0,34.5149,34.6338,34.5149,34.5574,450100.0
2014-07-15 09:50:00,40.72,40.75,40.66,40.73,531700.0,34.5574,34.5828,34.5065,34.5659,531700.0
2014-07-15 10:00:00,40.73,40.75,40.66,40.71,480200.0,34.5659,34.5828,34.5065,34.5489,480200.0
2014-07-15 10:10:00,40.71,40.74,40.62,40.68,313700.0,34.5489,34.5744,34.4725,34.5234,313700.0
2014-07-15 10:20:00,40.69,40.77,40.69,40.77,286900.0,34.5319,34.5998,34.5319,34.5998,286900.0
2014-07-15 10:30:00,40.76,40.79,40.66,40.66,250700.0,34.5913,34.6168,34.5065,34.5065,250700.0
2014-07-15 10:40:00,40.65,40.68,40.59,40.59,252000.0,34.498,34.5234,34.4471,34.4471,252000.0
2014-07-15 10:50:00,40.59,40.67,40.58,40.66,217000.0,34.4471,34.5149,34.4386,34.5065,217000.0
2014-07-15 11:00:00,40.66,40.67,40.63,40.66,187200.0,34.5065,34.5149,34.481,34.5065,187200.0
2014-07-15 11:10:00,40.66,40.75,40.66,40.73,194700.0,34.5065,34.5828,34.5065,34.5659,194700.0
2014-07-15 11:20:00,40.73,40.78,40.72,40.73,170200.0,34.5659,34.6083,34.5574,34.5659,170200.0
2014-07-15 11:30:00,40.72,40.74,40.65,40.68,242600.0,34.5574,34.5744,34.498,34.5234,242600.0
2014-07-15 11:40:00,40.67,40.68,40.63,40.66,121100.0,34.5149,34.5234,34.481,34.5065,121100.0
2014-07-15 11:50:00,40.66,40.67,40.53,40.55,245700.0,34.5065,34.5149,34.3961,34.4131,245700.0
2014-07-15 12:00:00,40.55,40.56,40.49,40.54,221800.0,34.4131,34.4216,34.3622,34.4046,221800.0
2014-07-15 12:10:00,40.54,40.59,40.52,40.57,147400.0,34.4046,34.4471,34.3877,34.4301,147400.0
2014-07-15 12:20:00,40.58,40.61,40.54,40.59,82700.0,34.4386,34.464,34.4046,34.4471,82700.0
2014-07-15 12:30:00,40.59,40.66,40.57,40.65,170000.0,34.4471,34.5065,34.4301,34.498,170000.0
2014-07-15 12:40:00,40.65,40.69,40.64,40.66,73700.0,34.498,34.5319,34.4895,34.5065,73700.0
2014-07-15 12:50:00,40.66,40.67,40.57,40.57,90500.0,34.5065,34.5149,34.4301,34.4301,90500.0
2014-07-15 13:00:00,40.57,40.6,40.56,40.59,135100.0,34.4301,34.4555,34.4216,34.4471,135100.0
2014-07-15 13:10:00,40.6,40.69,40.59,40.66,152300.0,34.4555,34.5319,34.4471,34.5065,152300.0
2014-07-15 13:20:00,40.67,40.68,40.62,40.63,75700.0,34.5149,34.5234,34.4725,34.481,75700.0
2014-07-15 13:30:00,40.64,40.65,40.59,40.61,145200.0,34.4895,34.498,34.4471,34.464,145200.0
2014-07-15 13:40:00,40.6,40.61,40.58,40.6,70200.0,34.4555,34.464,34.4386,34.4555,70200.0
2014-07-15 13:50:00,40.6,40.65,40.59,40.59,147600.0,34.4555,34.498,34.4471,34.4471,147600.0
2014-07-15 14:00:00,40.59,40.65,40.59,40.62,147100.0,34.4471,34.498,34.4471,34.4725,147100.0
2014-07-15 14:10:00,40.62,40.69,40.62,40.66,97800.0,34.4725,34.5319,34.4725,34.5065,97800.0
2014-07-15 14:20:00,40.67,40.68,40.64,40.64,181500.0,34.5149,34.5234,34.4895,34.4895,181500.0
2014-07-15 14:30:00,40.65,40.65,40.61,40.62,135100.0,34.498,34.498,34.464,34.4725,135100.0
2014-07-15 14:40:00,40.61,40.64,40.61,40.62,110300.0,34.464,34.4895,34.464,34.4725,110300.0
2014-07-15 14:50:00,40.62,40.64,40.6,40.62,132400.0,34.4725,34.4895,34.4555,34.4725,132400.0
2014-07-15 15:00:00,40.62,40.64,40.56,40.56,172800.0,34.4725,34.4895,34.4216,34.4216,172800.0
2014-07-15 15:10:00,40.56,40.62,40.54,40.57,208400.0,34.4216,34.4725,34.4046,34.4301,208400.0
2014-07-15 15:20:00,40.57,40.58,40.53,40.57,319700.0,34.4301,34.4386,34.3961,34.4301,319700.0
2014-07-15 15:30:00,40.57,40.59,40.53,40.54,371900.0,34.4301,34.4471,34.3961,34.4046,371900.0
2014-07-15 15:40:00,40.54,40.57,40.52,40.52,429800.0,34.4046,34.4301,34.3877,34.3877,429800.0
2014-07-15 15:50:00,40.53,40.6,40.51,40.55,977700.0,34.3961,34.4555,34.3792,34.4131,977700.0
2014-07-16 09:30:00,40.81,40.88,40.73,40.77,456900.0,34.6338,34.6932,34.5659,34.5998,456900.0
2014-07-16 09:40:00,40.77,40.82,40.73,40.73,259000.0,34.5998,34.6422,34.5659,34.5659,259000.0
2014-07-16 09:50:00,40.73,40.75,40.64,40.67,294000.0,34.5659,34.5828,34.4895,34.5149,294000.0
2014-07-16 10:00:00,40.68,40.7,40.44,40.5,1055400.0,34.5234,34.5404,34.3198,34.3707,1055400.0
2014-07-16 10:10:00,40.51,40.51,40.3,40.35,698600.0,34.3792,34.3792,34.2009,34.2434,698600.0
2014-07-16 10:20:00,40.34,40.39,40.28,40.33,531600.0,34.2349,34.2773,34.184,34.2264,531600.0
2014-07-16 10:30:00,40.34,40.36,40.28,40.29,360300.0,34.2349,34.2519,34.184,34.1925,360300.0
2014-07-16 10:40:00,40.29,40.29,40.21,40.27,389800.0,34.1925,34.1925,34.1246,34.1755,389800.0
2014-07-16 10:50:00,40.27,40.3,40.23,40.26,269300.0,34.1755,34.2009,34.1415,34.167,269300.0
2014-07-16 11:00:00,40.27,40.34,40.25,40.33,278700.0,34.1755,34.2349,34.1585,34.2264,278700.0
2014-07-16 11:10:00,40.33,40.36,40.32,40.36,229600.0,34.2264,34.2519,34.2179,34.2519,229600.0
2014-07-16 11:20:00,40.36,40.37,40.3,40.3,233300.0,34.2519,34.2604,34.2009,34.2009,233300.0
2014-07-16 11:30:00,40.3,40.3,40.19,40.2,257900.0,34.2009,34.2009,34.1076,34.1161,257900.0
2014-07-16 11:40:00,40.19,40.23,40.19,40.2,147700.0,34.1076,34.1415,34.1076,34.1161,147700.0
2014-07-16 11:50:00,40.2,40.29,40.19,40.27,236500.0,34.1161,34.1925,34.1076,34.1755,236500.0
2014-07-16 12:00:00,40.27,40.33,40.24,40.33,185200.0,34.1755,34.2264,34.15,34.2264,185200.0
2014-07-16 12:10:00,40.33,40.38,40.31,40.38,141900.0,34.2264,34.2688,34.2094,34.2688,141900.0
2014-07-16 12:20:00,40.38,40.4,40.33,40.35,130800.0,34.2688,34.2858,34.2264,34.2434,130800.0
2014-07-16 12:30:00,40.35,40.39,40.34,40.34,128300.0,34.2434,34.2773,34.2349,34.2349,128300.0
2014-07-16 12:40:00,40.35,40.37,40.32,40.33,308100.0,34.2434,34.2604,34.2179,34.2264,308100.0
2014-07-16 12:50:00,40.32,40.34,40.31,40.31,122300.0,34.2179,34.2349,34.2094,34.2094,122300.0
2014-07-16 13:00:00,40.32,40.39,40.31,40.39,129600.0,34.2179,34.2773,34.2094,34.2773,129600.0
2014-07-16 13:10:00,40.39,40.4,40.34,40.34,363300.0,34.2773,34.2858,34.2349,34.2349,363300.0
2014-07-16 13:20:00,40.34,40.36,40.3,40.35,213000.0,34.2349,34.2519,34.2009,34.2434,213000.0
2014-07-16 13:30:00,40.35,40.36,40.32,40.32,622100.0,34.2434,34.2519,34.2179,34.2179,622100.0
2014-07-16 13:40:00,40.32,40.33,40.27,40.27,161900.0,34.2179,34.2264,34.1755,34.1755,161900.0
2014-07-16 13:50:00,40.27,40.28,40.24,40.25,181300.0,34.1755,34.184,34.15,34.1585,181300.0
2014-07-16 14:00:00,40.25,40.3,40.24,40.29,215100.0,34.1585,34.2009,34.15,34.1925,215100.0
2014-07-16 14:10:00,40.29,40.29,40.24,40.25,518500.0,34.1925,34.1925,34.15,34.1585,518500.0
2014-07-16 14:20:00,40.25,40.26,40.18,40.2,356700.0,34.1585,34.167,34.0991,34.1161,356700.0
2014-07-16 14:30:00,40.2,40.2,40.17,40.18,182500.0,34.1161,34.1161,34.0906,34.0991,182500.0
2014-07-16 14:40:00,40.17,40.17,40.15,40.16,180500.0,34.0906,34.0906,34.0736,34.0821,180500.0
2014-07-16 14:50:00,40.16,40.17,40.13,40.17,505300.0,34.0821,34.0906,34.0567,34.0906,505300.0
2014-07-16 15:00:00,40.17,40.22,40.16,40.22,153500.0,34.0906,34.1331,34.0821,34.1331,153500.0
2014-07-16 15:10:00,40.22,40.23,40.2,40.22,353200.0,34.1331,34.1415,34.1161,34.1331,353200.0
2014-07-16 15:20:00,40.21,40.28,40.2,40.28,288400.0,34.1246,34.184,34.1161,34.184,288400.0
2014-07-16 15:30:00,40.28,40.29,40.24,40.25,320000.0,34.184,34.1925,34.15,34.1585,320000.0
2014-07-16 15:40:00,40.25,40.26,40.15,40.16,419200.0,34.1585,34.167,34.0736,34.0821,419200.0
2014-07-16 15:50:00,40.16,40.26,40.15,40.26,1170100.0,34.0821,34.167,34.0736,34.167,1170100.0
2014-07-17 09:30:00,40.21,40.37,40.03,40.23,3429200.0,34.1246,34.2604,33.9718,34.1415,3429200.0
2014-07-17 09:40:00,40.23,40.42,40.19,40.39,1335000.0,34.1415,34.3028,34.1076,34.2773,1335000.0
2014-07-17 09:50:00,40.4,40.66,40.37,40.62,568100.0,34.2858,34.5065,34.2604,34.4725,568100.0
2014-07-17 10:00:00,40.62,40.64,40.5,40.5,599000.0,34.4725,34.4895,34.3707,34.3707,599000.0
2014-07-17 10:10:00,40.5,40.54,40.43,40.54,336800.0,34.3707,34.4046,34.3113,34.4046,336800.0
2014-07-17 10:20:00,40.53,40.66,40.53,40.63,295300.0,34.3961,34.5065,34.3961,34.481,295300.0
2014-07-17 10:30:00,40.64,40.65,40.57,40.62,627700.0,34.4895,34.498,34.4301,34.4725,627700.0
2014-07-17 10:40:00,40.62,40.68,40.6,40.65,299900.0,34.4725,34.5234,34.4555,34.498,299900.0
2014-07-17 10:50:00,40.66,40.71,40.62,40.67,649700.0,34.5065,34.5489,34.4725,34.5149,649700.0
2014-07-17 11:00:00,40.67,40.67,40.46,40.48,555200.0,34.5149,34.5149,34.3367,34.3537,555200.0
2014-07-17 11:10:00,40.47,40.54,40.39,40.46,701000.0,34.3452,34.4046,34.2773,34.3367,701000.0
2014-07-17 11:20:00,40.46,40.5,40.42,40.45,508100.0,34.3367,34.3707,34.3028,34.3282,508100.0
2014-07-17 11:30:00,40.45,40.56,40.41,40.51,354600.0,34.3282,34.4216,34.2943,34.3792,354600.0
2014-07-17 11:40:00,40.52,40.56,40.5,40.54,195600.0,34.3877,34.4216,34.3707,34.4046,195600.0
2014-07-17 11:50:00,40.54,40.55,40.5,40.54,331200.0,34.4046,34.4131,34.3707,34.4046,331200.0
2014-07-17 12:00:00,40.54,40.54,40.46,40.5,374100.0,34.4046,34.4046,34.3367,34.3707,374100.0
2014-07-17 12:10:00,40.5,40.54,40.5,40.53,152200.0,34.3707,34.4046,34.3707,34.3961,152200.0
2014-07-17 12:20:00,40.54,40.54,40.46,40.51,250700.0,34.4046,34.4046,34.3367,34.3792,250700.0
2014-07-17 12:30:00,40.51,40.56,40.49,40.49,201100.0,34.3792,34.4216,34.3622,34.3622,201100.0
2014-07-17 12:40:00,40.5,40.5,40.46,40.5,312800.0,34.3707,34.3707,34.3367,34.3707,312800.0
2014-07-17 12:50:00,40.5,40.52,40.49,40.5,147800.0,34.3707,34.3877,34.3622,34.3707,147800.0
2014-07-17 13:00:00,40.5,40.67,40.5,40.66,308800.0,34.3707,34.5149,34.3707,34.5065,308800.0
2014-07-17 13:10:00,40.66,40.69,40.64,40.65,202900.0,34.5065,34.5319,34.4895,34.498,202900.0
2014-07-17 13:20:00,40.64,40.65,40.6,40.6,312200.0,34.4895,34.498,34.4555,34.4555,312200.0
2014-07-17 13:30:00,40.6,40.61,40.46,40.48,347400.0,34.4555,34.464,34.3367,34.3537,347400.0
2014-07-17 13:40:00,40.49,40.5,40.41,40.43,837500.0,34.3622,34.3707,34.2943,34.3113,837500.0
2014-07-17 13:50:00,40.42,40.43,40.36,40.4,520800.0,34.3028,34.3113,34.2519,34.2858,520800.0
2014-07-17 14:00:00,40.4,40.4,40.23,40.24,663700.0,34.2858,34.2858,34.1415,34.15,663700.0
2014-07-17 14:10:00,40.24,40.29,40.18,40.2,430900.0,34.15,34.1925,34.0991,34.1161,430900.0
2014-07-17 14:20:00,40.2,40.25,40.19,40.2,429500.0,34.1161,34.1585,34.1076,34.1161,429500.0
2014-07-17 14:30:00,40.2,40.21,40.13,40.16,421300.0,34.1161,34.1246,34.0567,34.0821,421300.0
2014-07-17 14:40:00,40.15,40.16,40.08,40.08,425200.0,34.0736,34.0821,34.0142,34.0142,425200.0
2014-07-17 14:50:00,40.09,40.11,40.06,40.1,505800.0,34.0227,34.0397,33.9973,34.0312,505800.0
2014-07-17 15:00:00,40.09,40.1,40.01,40.02,648200.0,34.0227,34.0312,33.9548,33.9633,648200.0
2014-07-17 15:10:00,40.02,40.03,39.94,39.95,468200.0,33.9633,33.9718,33.8954,33.9039,468200.0
2014-07-17 15:20:00,39.95,40.06,39.94,40.01,563400.0,33.9039,33.9973,33.8954,33.9548,563400.0
2014-07-17 15:30:00,40.0,40.05,39.93,39.97,630700.0,33.9463,33.9888,33.8869,33.9209,630700.0
2014-07-17 15:40:00,39.97,39.98,39.86,39.97,593500.0,33.9209,33.9294,33.8275,33.9209,593500.0
2014-07-17 15:50:00,39.97,39.98,39.87,39.94,1550500.0,33.9209,33.9294,33.836,33.8954,1550500.0
2014-07-18 09:30:00,39.98,40.13,39.94,40.01,1985900.0,33.9294,34.0567,33.8954,33.9548,1985900.0
2014-07-18 09:40:00,40.01,40.08,39.99,40.04,535800.0,33.9548,34.0142,33.9379,33.9803,535800.0
2014-07-18 09:50:00,40.04,40.06,39.98,40.04,309700.0,33.9803,33.9973,33.9294,33.9803,309700.0
2014-07-18 10:00:00,40.05,40.11,40.01,40.1,826500.0,33.9888,34.0397,33.9548,34.0312,826500.0
2014-07-18 10:10:00,40.11,40.16,40.05,40.09,914400.0,34.0397,34.0821,33.9888,34.0227,914400.0
2014-07-18 10:20:00,40.08,40.15,40.06,40.07,1072200.0,34.0142,34.0736,33.9973,34.0058,1072200.0
2014-07-18 10:30:00,40.08,40.13,40.04,40.08,261100.0,34.0142,34.0567,33.9803,34.0142,261100.0
2014-07-18 10:40:00,40.08,40.08,40.03,40.06,152000.0,34.0142,34.0142,33.9718,33.9973,152000.0
2014-07-18 10:50:00,40.05,40.06,40.03,40.04,996300.0,33.9888,33.9973,33.9718,33.9803,996300.0
2014-07-18 11:00:00,40.04,40.08,39.99,39.99,464600.0,33.9803,34.0142,33.9379,33.9379,464600.0
2014-07-18 11:10:00,39.99,40.0,39.92,39.92,345100.0,33.9379,33.9463,33.8785,33.8785,345100.0
2014-07-18 11:20:00,39.93,39.98,39.89,39.91,278700.0,33.8869,33.9294,33.853,33.87,278700.0
2014-07-18 11:30:00,39.91,40.01,39.89,39.98,279900.0,33.87,33.9548,33.853,33.9294,279900.0
2014-07-18 11:40:00,39.98,40.0,39.97,39.97,173800.0,33.9294,33.9463,33.9209,33.9209,173800.0
2014-07-18 11:50:00,39.98,40.03,39.96,40.01,297200.0,33.9294,33.9718,33.9124,33.9548,297200.0
2014-07-18 12:00:00,40.01,40.04,39.98,40.02,157200.0,33.9548,33.9803,33.9294,33.9633,157200.0
2014-07-18 12:10:00,40.02,40.03,39.99,40.0,129700.0,33.9633,33.9718,33.9379,33.9463,129700.0
2014-07-18 12:20:00,40.01,40.03,39.99,40.01,190700.0,33.9548,33.9718,33.9379,33.9548,190700.0
2014-07-18 12:30:00,40.01,40.02,39.99,40.01,165100.0,33.9548,33.9633,33.9379,33.9548,165100.0
2014-07-18 12:40:00,40.01,40.02,39.99,40.01,145800.0,33.9548,33.9633,33.9379,33.9548,145800.0
2014-07-18 12:50:00,40.01,40.02,39.99,40.02,173400.0,33.9548,33.9633,33.9379,33.9633,173400.0
2014-07-18 13:00:00,40.02,40.03,39.98,40.02,196000.0,33.9633,33.9718,33.9294,33.9633,196000.0
2014-07-18 13:10:00,40.01,40.03,39.99,40.01,171000.0,33.9548,33.9718,33.9379,33.9548,171000.0
2014-07-18 13:20:00,40.01,40.01,39.97,39.97,154000.0,33.9548,33.9548,33.9209,33.9209,154000.0
2014-07-18 13:30:00,39.97,40.01,39.97,40.01,189700.0,33.9209,33.9548,33.9209,33.9548,189700.0
2014-07-18 13:40:00,40.01,40.02,39.97,39.98,195000.0,33.9548,33.9633,33.9209,33.9294,195000.0
2014-07-18 13:50:00,39.98,40.02,39.97,39.99,232400.0,33.9294,33.9633,33.9209,33.9379,232400.0
2014-07-18 14:00:00,39.98,40.01,39.96,39.99,136600.0,33.9294,33.9548,33.9124,33.9379,136600.0
2014-07-18 14:10:00,39.99,40.02,39.99,39.99,210300.0,33.9379,33.9633,33.9379,33.9379,210300.0
2014-07-18 14:20:00,40.0,40.02,39.99,40.01,491400.0,33.9463,33.9633,33.9379,33.9548,491400.0
2014-07-18 14:30:00,40.01,40.05,40.0,40.03,457700.0,33.9548,33.9888,33.9463,33.9718,457700.0
2014-07-18 14:40:00,40.04,40.04,39.99,40.0,267600.0,33.9803,33.9803,33.9379,33.9463,267600.0
2014-07-18 14:50:00,40.01,40.02,39.97,40.0,234900.0,33.9548,33.9633,33.9209,33.9463,234900.0
2014-07-18 15:00:00,39.99,40.06,39.98,40.05,183700.0,33.9379,33.9973,33.9294,33.9888,183700.0
2014-07-18 15:10:00,40.05,40.12,40.05,40.11,451500.0,33.9888,34.0482,33.9888,34.0397,451500.0
2014-07-18 15:20:00,40.11,40.16,40.09,40.13,691600.0,34.0397,34.0821,34.0227,34.0567,691600.0
2014-07-18 15:30:00,40.13,40.14,40.1,40.11,283600.0,34.0567,34.0652,34.0312,34.0397,283600.0
2014-07-18 15:40:00,40.11,40.12,40.06,40.07,430400.0,34.0397,34.0482,33.9973,34.0058,430400.0
2014-07-18 15:50:00,40.08,40.09,40.0,40.01,1730600.0,34.0142,34.0227,33.9463,33.9548,1730600.0
2014-07-21 09:30:00,40.03,40.24,39.92,40.04,742900.0,33.9718,34.15,33.8785,33.9803,742900.0
2014-07-21 09:40:00,40.05,40.14,40.05,40.12,464900.0,33.9888,34.0652,33.9888,34.0482,464900.0
2014-07-21 09:50:00,40.13,40.14,40.08,40.12,565000.0,34.0567,34.0652,34.0142,34.0482,565000.0
2014-07-21 10:00:00,40.11,40.14,40.06,40.07,711900.0,34.0397,34.0652,33.9973,34.0058,711900.0
2014-07-21 10:10:00,40.08,40.11,40.03,40.06,478200.0,34.0142,34.0397,33.9718,33.9973,478200.0
2014-07-21 10:20:00,40.06,40.1,40.03,40.04,319500.0,33.9973,34.0312,33.9718,33.9803,319500.0
2014-07-21 10:30:00,40.05,40.08,40.0,40.04,585000.0,33.9888,34.0142,33.9463,33.9803,585000.0
2014-07-21 10:40:00,40.03,40.04,39.98,39.99,353200.0,33.9718,33.9803,33.9294,33.9379,353200.0
2014-07-21 10:50:00,39.99,40.1,39.99,40.03,232200.0,33.9379,34.0312,33.9379,33.9718,232200.0
2014-07-21 11:00:00,40.03,40.07,39.98,40.01,937800.0,33.9718,34.0058,33.9294,33.9548,937800.0
2014-07-21 11:10:00,40.0,40.01,39.96,39.98,494100.0,33.9463,33.9548,33.9124,33.9294,494100.0
2014-07-21 11:20:00,39.98,40.05,39.98,40.04,211400.0,33.9294,33.9888,33.9294,33.9803,211400.0
2014-07-21 11:30:00,40.03,40.05,39.99,40.0,202500.0,33.9718,33.9888,33.9379,33.9463,202500.0
2014-07-21 11:40:00,39.99,40.01,39.96,39.96,283600.0,33.9379,33.9548,33.9124,33.9124,283600.0
2014-07-21 11:50:00,39.97,40.03,39.94,40.03,331100.0,33.9209,33.9718,33.8954,33.9718,331100.0
2014-07-21 12:00:00,40.02,40.03,39.96,39.98,188800.0,33.9633,33.9718,33.9124,33.9294,188800.0
2014-07-21 12:10:00,39.97,40.05,39.97,40.05,181300.0,33.9209,33.9888,33.9209,33.9888,181300.0
2014-07-21 12:20:00,40.05,40.06,40.02,40.02,214200.0,33.9888,33.9973,33.9633,33.9633,214200.0
2014-07-21 12:30:00,40.02,40.03,39.99,40.03,219300.0,33.9633,33.9718,33.9379,33.9718,219300.0
2014-07-21 12:40:00,40.03,40.05,39.99,40.04,322800.0,33.9718,33.9888,33.9379,33.9803,322800.0
2014-07-21 12:50:00,40.04,40.07,40.02,40.03,193600.0,33.9803,34.0058,33.9633,33.9718,193600.0
2014-07-21 13:00:00,40.03,40.08,40.02,40.04,281100.0,33.9718,34.0142,33.9633,33.9803,281100.0
2014-07-21 13:10:00,40.03,40.08,40.03,40.07,162300.0,33.9718,34.0142,33.9718,34.0058,162300.0
2014-07-21 13:20:00,40.07,40.12,40.06,40.12,162500.0,34.0058,34.0482,33.9973,34.0482,162500.0
2014-07-21 13:30:00,40.13,40.14,40.07,40.1,274100.0,34.0567,34.0652,34.0058,34.0312,274100.0
2014-07-21 13:40:00,40.1,40.14,40.09,40.1,215000.0,34.0312,34.0652,34.0227,34.0312,215000.0
2014-07-21 13:50:00,40.11,40.12,40.06,40.07,298100.0,34.0397,34.0482,33.9973,34.0058,298100.0
2014-07-21 14:00:00,40.07,40.13,40.06,40.13,162500.0,34.0058,34.0567,33.9973,34.0567,162500.0
2014-07-21 14:10:00,40.14,40.15,40.09,40.11,302900.0,34.0652,34.0736,34.0227,34.0397,302900.0
2014-07-21 14:20:00,40.1,40.12,40.08,40.08,228900.0,34.0312,34.0482,34.0142,34.0142,228900.0
2014-07-21 14:30:00,40.07,40.09,40.04,40.09,245400.0,34.0058,34.0227,33.9803,34.0227,245400.0
2014-07-21 14:40:00,40.08,40.15,40.08,40.13,236000.0,34.0142,34.0736,34.0142,34.0567,236000.0
2014-07-21 14:50:00,40.13,40.15,40.12,40.14,148400.0,34.0567,34.0736,34.0482,34.0652,148400.0
2014-07-21 15:00:00,40.13,40.15,40.06,40.07,367400.0,34.0567,34.0736,33.9973,34.0058,367400.0
2014-07-21 15:10:00,40.08,40.12,40.04,40.06,308500.0,34.0142,34.0482,33.9803,33.9973,308500.0
2014-07-21 15:20:00,40.06,40.08,40.03,40.04,381700.0,33.9973,34.0142,33.9718,33.9803,381700.0
2014-07-21 15:30:00,40.04,40.07,40.01,40.02,558500.0,33.9803,34.0058,33.9548,33.9633,558500.0
2014-07-21 15:40:00,40.02,40.05,40.01,40.02,463000.0,33.9633,33.9888,33.9548,33.9633,463000.0
2014-07-21 15:50:00,40.02,40.05,40.0,40.03,1303300.0,33.9633,33.9888,33.9463,33.9718,1303300.0
2014-07-22 09:30:00,40.14,40.22,39.96,40.13,562400.0,34.0652,34.1331,33.9124,34.0567,562400.0
2014-07-22 09:40:00,40.13,40.21,40.1,40.2,336400.0,34.0567,34.1246,34.0312,34.1161,336400.0
2014-07-22 09:50:00,40.2,40.28,40.2,40.25,492700.0,34.1161,34.184,34.1161,34.1585,492700.0
2014-07-22 10:00:00,40.24,40.4,40.24,40.4,505000.0,34.15,34.2858,34.15,34.2858,505000.0
2014-07-22 10:10:00,40.4,40.56,40.39,40.5,618700.0,34.2858,34.4216,34.2773,34.3707,618700.0
2014-07-22 10:20:00,40.5,40.59,40.47,40.56,246000.0,34.3707,34.4471,34.3452,34.4216,246000.0
2014-07-22 10:30:00,40.57,40.6,40.51,40.55,622300.0,34.4301,34.4555,34.3792,34.4131,622300.0
2014-07-22 10:40:00,40.55,40.63,40.52,40.6,473000.0,34.4131,34.481,34.3877,34.4555,473000.0
2014-07-22 10:50:00,40.59,40.65,40.58,40.65,247400.0,34.4471,34.498,34.4386,34.498,247400.0
2014-07-22 11:00:00,40.65,40.7,40.61,40.62,282800.0,34.498,34.5404,34.464,34.4725,282800.0
2014-07-22 11:10:00,40.62,40.62,40.57,40.6,180600.0,34.4725,34.4725,34.4301,34.4555,180600.0
2014-07-22 11:20:00,40.6,40.62,40.52,40.54,210100.0,34.4555,34.4725,34.3877,34.4046,210100.0
2014-07-22 11:30:00,40.55,40.62,40.54,40.58,132700.0,34.4131,34.4725,34.4046,34.4386,132700.0
2014-07-22 11:40:00,40.58,40.61,40.57,40.58,194700.0,34.4386,34.464,34.4301,34.4386,194700.0
2014-07-22 11:50:00,40.58,40.64,40.57,40.59,161900.0,34.4386,34.4895,34.4301,34.4471,161900.0
2014-07-22 12:00:00,40.59,40.61,40.55,40.58,225300.0,34.4471,34.464,34.4131,34.4386,225300.0
2014-07-22 12:10:00,40.58,40.59,40.53,40.55,155700.0,34.4386,34.4471,34.3961,34.4131,155700.0
2014-07-22 12:20:00,40.55,40.6,40.53,40.59,147600.0,34.4131,34.4555,34.3961,34.4471,147600.0
2014-07-22 12:30:00,40.6,40.6,40.56,40.57,199600.0,34.4555,34.4555,34.4216,34.4301,199600.0
2014-07-22 12:40:00,40.57,40.6,40.54,40.55,313300.0,34.4301,34.4555,34.4046,34.4131,313300.0
2014-07-22 12:50:00,40.55,40.57,40.49,40.5,433000.0,34.4131,34.4301,34.3622,34.3707,433000.0
2014-07-22 13:00:00,40.5,40.57,40.49,40.56,191800.0,34.3707,34.4301,34.3622,34.4216,191800.0
2014-07-22 13:10:00,40.57,40.61,40.52,40.61,140900.0,34.4301,34.464,34.3877,34.464,140900.0
2014-07-22 13:20:00,40.61,40.61,40.55,40.57,115000.0,34.464,34.464,34.4131,34.4301,115000.0
2014-07-22 13:30:00,40.57,40.58,40.55,40.57,162100.0,34.4301,34.4386,34.4131,34.4301,162100.0
2014-07-22 13:40:00,40.57,40.57,40.52,40.53,145900.0,34.4301,34.4301,34.3877,34.3961,145900.0
2014-07-22 13:50:00,40.54,40.55,40.52,40.53,216500.0,34.4046,34.4131,34.3877,34.3961,216500.0
2014-07-22 14:00:00,40.54,40.56,40.52,40.56,372500.0,34.4046,34.4216,34.3877,34.4216,372500.0
2014-07-22 14:10:00,40.56,40.59,40.53,40.57,226800.0,34.4216,34.4471,34.3961,34.4301,226800.0
2014-07-22 14:20:00,40.57,40.57,40.54,40.55,470600.0,34.4301,34.4301,34.4046,34.4131,470600.0
2014-07-22 14:30:00,40.55,40.56,40.53,40.53,327100.0,34.4131,34.4216,34.3961,34.3961,327100.0
2014-07-22 14:40:00,40.53,40.54,40.38,40.41,373800.0,34.3961,34.4046,34.2688,34.2943,373800.0
2014-07-22 14:50:00,40.41,40.44,40.38,40.44,182000.0,34.2943,34.3198,34.2688,34.3198,182000.0
2014-07-22 15:00:00,40.45,40.49,40.42,40.47,218300.0,34.3282,34.3622,34.3028,34.3452,218300.0
2014-07-22 15:10:00,40.46,40.52,40.45,40.47,320300.0,34.3367,34.3877,34.3282,34.3452,320300.0
2014-07-22 15:20:00,40.47,40.5,40.45,40.5,270100.0,34.3452,34.3707,34.3282,34.3707,270100.0
2014-07-22 15:30:00,40.5,40.53,40.47,40.5,392000.0,34.3707,34.3961,34.3452,34.3707,392000.0
2014-07-22 15:40:00,40.5,40.51,40.46,40.46,442000.0,34.3707,34.3792,34.3367,34.3367,442000.0
2014-07-22 15:50:00,40.47,40.48,40.42,40.43,907900.0,34.3452,34.3537,34.3028,34.3113,907900.0
2014-07-23 09:30:00,40.43,40.65,40.43,40.5,560400.0,34.3113,34.498,34.3113,34.3707,560400.0
2014-07-23 09:40:00,40.51,40.53,40.39,40.49,298000.0,34.3792,34.3961,34.2773,34.3622,298000.0
2014-07-23 09:50:00,40.5,40.5,40.4,40.4,246200.0,34.3707,34.3707,34.2858,34.2858,246200.0
2014-07-23 10:00:00,40.41,40.41,40.3,40.32,433300.0,34.2943,34.2943,34.2009,34.2179,433300.0
2014-07-23 10:10:00,40.33,40.33,40.29,40.31,197800.0,34.2264,34.2264,34.1925,34.2094,197800.0
2014-07-23 10:20:00,40.31,40.36,40.29,40.3,320000.0,34.2094,34.2519,34.1925,34.2009,320000.0
2014-07-23 10:30:00,40.31,40.37,40.3,40.37,203800.0,34.2094,34.2604,34.2009,34.2604,203800.0
2014-07-23 10:40:00,40.36,40.42,40.34,40.34,235500.0,34.2519,34.3028,34.2349,34.2349,235500.0
2014-07-23 10:50:00,40.35,40.38,40.33,40.34,257600.0,34.2434,34.2688,34.2264,34.2349,257600.0
2014-07-23 11:00:00,40.34,40.38,40.31,40.34,166600.0,34.2349,34.2688,34.2094,34.2349,166600.0
2014-07-23 11:10:00,40.34,40.36,40.31,40.33,142700.0,34.2349,34.2519,34.2094,34.2264,142700.0
2014-07-23 11:20:00,40.33,40.39,40.32,40.35,120900.0,34.2264,34.2773,34.2179,34.2434,120900.0
2014-07-23 11:30:00,40.36,40.41,40.35,40.4,165500.0,34.2519,34.2943,34.2434,34.2858,165500.0
2014-07-23 11:40:00,40.4,40.42,40.37,40.42,126500.0,34.2858,34.3028,34.2604,34.3028,126500.0
2014-07-23 11:50:00,40.42,40.44,40.36,40.39,161800.0,34.3028,34.3198,34.2519,34.2773,161800.0
2014-07-23 12:00:00,40.39,40.41,40.36,40.37,102600.0,34.2773,34.2943,34.2519,34.2604,102600.0
2014-07-23 12:10:00,40.38,40.41,40.37,40.37,112200.0,34.2688,34.2943,34.2604,34.2604,112200.0
2014-07-23 12:20:00,40.37,40.41,40.3,40.32,161100.0,34.2604,34.2943,34.2009,34.2179,161100.0
2014-07-23 12:30:00,40.32,40.32,40.26,40.29,132400.0,34.2179,34.2179,34.167,34.1925,132400.0
2014-07-23 12:40:00,40.29,40.32,40.26,40.27,154900.0,34.1925,34.2179,34.167,34.1755,154900.0
2014-07-23 12:50:00,40.27,40.3,40.24,40.28,147200.0,34.1755,34.2009,34.15,34.184,147200.0
2014-07-23 13:00:00,40.27,40.29,40.25,40.26,71200.0,34.1755,34.1925,34.1585,34.167,71200.0
2014-07-23 13:10:00,40.25,40.3,40.25,40.28,121200.0,34.1585,34.2009,34.1585,34.184,121200.0
2014-07-23 13:20:00,40.29,40.29,40.24,40.25,94700.0,34.1925,34.1925,34.15,34.1585,94700.0
2014-07-23 13:30:00,40.25,40.29,40.24,40.29,117800.0,34.1585,34.1925,34.15,34.1925,117800.0
2014-07-23 13:40:00,40.29,40.39,40.28,40.37,135500.0,34.1925,34.2773,34.184,34.2604,135500.0
2014-07-23 13:50:00,40.38,40.39,40.33,40.33,168900.0,34.2688,34.2773,34.2264,34.2264,168900.0
2014-07-23 14:00:00,40.33,40.35,40.31,40.32,100600.0,34.2264,34.2434,34.2094,34.2179,100600.0
2014-07-23 14:10:00,40.32,40.36,40.31,40.32,83800.0,34.2179,34.2519,34.2094,34.2179,83800.0
2014-07-23 14:20:00,40.32,40.37,40.32,40.34,142000.0,34.2179,34.2604,34.2179,34.2349,142000.0
2014-07-23 14:30:00,40.34,40.36,40.32,40.36,159800.0,34.2349,34.2519,34.2179,34.2519,159800.0
2014-07-23 14:40:00,40.36,40.38,40.34,40.34,117100.0,34.2519,34.2688,34.2349,34.2349,117100.0
2014-07-23 14:50:00,40.34,40.36,40.34,40.34,178200.0,34.2349,34.2519,34.2349,34.2349,178200.0
2014-07-23 15:00:00,40.34,40.37,40.33,40.36,120000.0,34.2349,34.2604,34.2264,34.2519,120000.0
2014-07-23 15:10:00,40.37,40.42,40.36,40.4,244000.0,34.2604,34.3028,34.2519,34.2858,244000.0
2014-07-23 15:20:00,40.4,40.42,40.39,40.4,180000.0,34.2858,34.3028,34.2773,34.2858,180000.0
2014-07-23 15:30:00,40.4,40.4,40.35,40.37,273600.0,34.2858,34.2858,34.2434,34.2604,273600.0
2014-07-23 15:40:00,40.38,40.38,40.35,40.36,360900.0,34.2688,34.2688,34.2434,34.2519,360900.0
2014-07-23 15:50:00,40.35,40.36,40.3,40.31,792800.0,34.2434,34.2519,34.2009,34.2094,792800.0
2014-07-24 09:30:00,40.35,40.64,40.35,40.63,417700.0,34.2434,34.4895,34.2434,34.481,417700.0
2014-07-24 09:40:00,40.63,40.67,40.54,40.6,303100.0,34.481,34.5149,34.4046,34.4555,303100.0
2014-07-24 09:50:00,40.6,40.64,40.51,40.53,237400.0,34.4555,34.4895,34.3792,34.3961,237400.0
2014-07-24 10:00:00,40.53,40.54,40.39,40.44,261700.0,34.3961,34.4046,34.2773,34.3198,261700.0
2014-07-24 10:10:00,40.44,40.47,40.39,40.47,358700.0,34.3198,34.3452,34.2773,34.3452,358700.0
2014-07-24 10:20:00,40.47,40.54,40.45,40.54,276900.0,34.3452,34.4046,34.3282,34.4046,276900.0
2014-07-24 10:30:00,40.55,40.55,40.5,40.5,119700.0,34.4131,34.4131,34.3707,34.3707,119700.0
2014-07-24 10:40:00,40.51,40.59,40.5,40.59,155000.0,34.3792,34.4471,34.3707,34.4471,155000.0
2014-07-24 10:50:00,40.59,40.61,40.53,40.54,225000.0,34.4471,34.464,34.3961,34.4046,225000.0
2014-07-24 11:00:00,40.54,40.59,40.52,40.59,148000.0,34.4046,34.4471,34.3877,34.4471,148000.0
2014-07-24 11:10:00,40.59,40.63,40.58,40.61,151200.0,34.4471,34.481,34.4386,34.464,151200.0
2014-07-24 11:20:00,40.62,40.64,40.59,40.6,158700.0,34.4725,34.4895,34.4471,34.4555,158700.0
2014-07-24 11:30:00,40.6,40.63,40.57,40.62,495600.0,34.4555,34.481,34.4301,34.4725,495600.0
2014-07-24 11:40:00,40.63,40.64,40.62,40.64,77500.0,34.481,34.4895,34.4725,34.4895,77500.0
2014-07-24 11:50:00,40.64,40.65,40.63,40.64,115100.0,34.4895,34.498,34.481,34.4895,115100.0
2014-07-24 12:00:00,40.64,40.65,40.63,40.65,58900.0,34.4895,34.498,34.481,34.498,58900.0
2014-07-24 12:10:00,40.65,40.65,40.63,40.63,62600.0,34.498,34.498,34.481,34.481,62600.0
2014-07-24 12:20:00,40.63,40.65,40.63,40.65,151300.0,34.481,34.498,34.481,34.498,151300.0
2014-07-24 12:30:00,40.65,40.65,40.64,40.64,114800.0,34.498,34.498,34.4895,34.4895,114800.0
2014-07-24 12:40:00,40.65,40.65,40.64,40.65,67500.0,34.498,34.498,34.4895,34.498,67500.0
2014-07-24 12:50:00,40.65,40.65,40.64,40.65,55400.0,34.498,34.498,34.4895,34.498,55400.0
2014-07-24 13:00:00,40.65,40.65,40.61,40.61,198700.0,34.498,34.498,34.464,34.464,198700.0
2014-07-24 13:10:00,40.62,40.62,40.58,40.59,185000.0,34.4725,34.4725,34.4386,34.4471,185000.0
2014-07-24 13:20:00,40.58,40.61,40.55,40.59,300800.0,34.4386,34.464,34.4131,34.4471,300800.0
2014-07-24 13:30:00,40.59,40.59,40.53,40.55,160300.0,34.4471,34.4471,34.3961,34.4131,160300.0
2014-07-24 13:40:00,40.54,40.56,40.54,40.55,63300.0,34.4046,34.4216,34.4046,34.4131,63300.0
2014-07-24 13:50:00,40.55,40.55,40.48,40.48,325500.0,34.4131,34.4131,34.3537,34.3537,325500.0
2014-07-24 14:00:00,40.48,40.52,40.47,40.5,187900.0,34.3537,34.3877,34.3452,34.3707,187900.0
2014-07-24 14:10:00,40.51,40.51,40.48,40.5,162100.0,34.3792,34.3792,34.3537,34.3707,162100.0
2014-07-24 14:20:00,40.5,40.5,40.46,40.47,157200.0,34.3707,34.3707,34.3367,34.3452,157200.0
2014-07-24 14:30:00,40.47,40.5,40.41,40.41,309400.0,34.3452,34.3707,34.2943,34.2943,309400.0
2014-07-24 14:40:00,40.41,40.44,40.4,40.43,199400.0,34.2943,34.3198,34.2858,34.3113,199400.0
2014-07-24 14:50:00,40.43,40.47,40.43,40.45,105500.0,34.3113,34.3452,34.3113,34.3282,105500.0
2014-07-24 15:00:00,40.44,40.47,40.42,40.45,142800.0,34.3198,34.3452,34.3028,34.3282,142800.0
2014-07-24 15:10:00,40.46,40.52,40.45,40.49,307400.0,34.3367,34.3877,34.3282,34.3622,307400.0
2014-07-24 15:20:00,40.49,40.53,40.48,40.5,137800.0,34.3622,34.3961,34.3537,34.3707,137800.0
2014-07-24 15:30:00,40.51,40.55,40.5,40.52,201600.0,34.3792,34.4131,34.3707,34.3877,201600.0
2014-07-24 15:40:00,40.52,40.53,40.48,40.48,362000.0,34.3877,34.3961,34.3537,34.3537,362000.0
2014-07-24 15:50:00,40.49,40.5,40.47,40.47,492200.0,34.3622,34.3707,34.3452,34.3452,492200.0
2014-07-25 09:30:00,40.27,40.55,40.27,40.51,404900.0,34.1755,34.4131,34.1755,34.3792,404900.0
2014-07-25 09:40:00,40.5,40.58,40.42,40.43,165300.0,34.3707,34.4386,34.3028,34.3113,165300.0
2014-07-25 09:50:00,40.43,40.48,40.41,40.46,170200.0,34.3113,34.3537,34.2943,34.3367,170200.0
2014-07-25 10:00:00,40.47,40.54,40.44,40.45,174600.0,34.3452,34.4046,34.3198,34.3282,174600.0
2014-07-25 10:10:00,40.46,40.59,40.45,40.57,186000.0,34.3367,34.4471,34.3282,34.4301,186000.0
2014-07-25 10:20:00,40.56,40.64,40.56,40.6,190500.0,34.4216,34.4895,34.4216,34.4555,190500.0
2014-07-25 10:30:00,40.6,40.6,40.55,40.58,109900.0,34.4555,34.4555,34.4131,34.4386,109900.0
2014-07-25 10:40:00,40.57,40.59,40.54,40.55,105000.0,34.4301,34.4471,34.4046,34.4131,105000.0
2014-07-25 10:50:00,40.55,40.56,40.45,40.45,218700.0,34.4131,34.4216,34.3282,34.3282,218700.0
2014-07-25 11:00:00,40.45,40.47,40.41,40.46,265900.0,34.3282,34.3452,34.2943,34.3367,265900.0
2014-07-25 11:10:00,40.46,40.46,40.39,40.41,207000.0,34.3367,34.3367,34.2773,34.2943,207000.0
2014-07-25 11:20:00,40.41,40.45,40.35,40.42,125600.0,34.2943,34.3282,34.2434,34.3028,125600.0
2014-07-25 11:30:00,40.42,40.45,40.42,40.43,130700.0,34.3028,34.3282,34.3028,34.3113,130700.0
2014-07-25 11:40:00,40.44,40.46,40.43,40.46,140300.0,34.3198,34.3367,34.3113,34.3367,140300.0
2014-07-25 11:50:00,40.45,40.47,40.44,40.46,121400.0,34.3282,34.3452,34.3198,34.3367,121400.0
2014-07-25 12:00:00,40.47,40.49,40.46,40.48,78900.0,34.3452,34.3622,34.3367,34.3537,78900.0
2014-07-25 12:10:00,40.48,40.5,40.47,40.48,86700.0,34.3537,34.3707,34.3452,34.3537,86700.0
2014-07-25 12:20:00,40.47,40.5,40.47,40.47,79500.0,34.3452,34.3707,34.3452,34.3452,79500.0
2014-07-25 12:30:00,40.47,40.49,40.46,40.48,59200.0,34.3452,34.3622,34.3367,34.3537,59200.0
2014-07-25 12:40:00,40.48,40.5,40.47,40.48,96600.0,34.3537,34.3707,34.3452,34.3537,96600.0
2014-07-25 12:50:00,40.48,40.5,40.47,40.48,56600.0,34.3537,34.3707,34.3452,34.3537,56600.0
2014-07-25 13:00:00,40.48,40.49,40.43,40.45,119000.0,34.3537,34.3622,34.3113,34.3282,119000.0
2014-07-25 13:10:00,40.44,40.47,40.42,40.42,104200.0,34.3198,34.3452,34.3028,34.3028,104200.0
2014-07-25 13:20:00,40.42,40.45,40.4,40.43,130900.0,34.3028,34.3282,34.2858,34.3113,130900.0
2014-07-25 13:30:00,40.43,40.44,40.36,40.36,103500.0,34.3113,34.3198,34.2519,34.2519,103500.0
2014-07-25 13:40:00,40.37,40.39,40.35,40.36,113300.0,34.2604,34.2773,34.2434,34.2519,113300.0
2014-07-25 13:50:00,40.36,40.37,40.32,40.32,115600.0,34.2519,34.2604,34.2179,34.2179,115600.0
2014-07-25 14:00:00,40.32,40.38,40.3,40.38,161200.0,34.2179,34.2688,34.2009,34.2688,161200.0
2014-07-25 14:10:00,40.39,40.4,40.35,40.37,142200.0,34.2773,34.2858,34.2434,34.2604,142200.0
2014-07-25 14:20:00,40.37,40.37,40.34,40.35,123000.0,34.2604,34.2604,34.2349,34.2434,123000.0
2014-07-25 14:30:00,40.35,40.36,40.34,40.36,153400.0,34.2434,34.2519,34.2349,34.2519,153400.0
2014-07-25 14:40:00,40.36,40.36,40.33,40.34,170900.0,34.2519,34.2519,34.2264,34.2349,170900.0
2014-07-25 14:50:00,40.33,40.34,40.29,40.3,167400.0,34.2264,34.2349,34.1925,34.2009,167400.0
2014-07-25 15:00:00,40.31,40.31,40.27,40.27,177800.0,34.2094,34.2094,34.1755,34.1755,177800.0
2014-07-25 15:10:00,40.28,40.31,40.27,40.29,209000.0,34.184,34.2094,34.1755,34.1925,209000.0
2014-07-25 15:20:00,40.28,40.32,40.27,40.29,261500.0,34.184,34.2179,34.1755,34.1925,261500.0
2014-07-25 15:30:00,40.29,40.31,40.27,40.29,210600.0,34.1925,34.2094,34.1755,34.1925,210600.0
2014-07-25 15:40:00,40.29,40.31,40.28,40.31,292600.0,34.1925,34.2094,34.184,34.2094,292600.0
2014-07-25 15:50:00,40.31,40.34,40.3,40.31,524700.0,34.2094,34.2349,34.2009,34.2094,524700.0
2014-07-28 09:30:00,40.31,40.57,40.3,40.42,480000.0,34.2094,34.4301,34.2009,34.3028,480000.0
2014-07-28 09:40:00,40.41,40.5,40.38,40.39,245200.0,34.2943,34.3707,34.2688,34.2773,245200.0
2014-07-28 09:50:00,40.39,40.41,40.35,40.4,192800.0,34.2773,34.2943,34.2434,34.2858,192800.0
2014-07-28 10:00:00,40.4,40.4,40.28,40.29,182300.0,34.2858,34.2858,34.184,34.1925,182300.0
2014-07-28 10:10:00,40.28,40.35,40.25,40.27,195100.0,34.184,34.2434,34.1585,34.1755,195100.0
2014-07-28 10:20:00,40.27,40.35,40.23,40.34,135500.0,34.1755,34.2434,34.1415,34.2349,135500.0
2014-07-28 10:30:00,40.33,40.34,40.28,40.34,226400.0,34.2264,34.2349,34.184,34.2349,226400.0
2014-07-28 10:40:00,40.34,40.43,40.33,40.42,171100.0,34.2349,34.3113,34.2264,34.3028,171100.0
2014-07-28 10:50:00,40.43,40.44,40.35,40.35,97000.0,34.3113,34.3198,34.2434,34.2434,97000.0
2014-07-28 11:00:00,40.36,40.4,40.34,40.4,148100.0,34.2519,34.2858,34.2349,34.2858,148100.0
2014-07-28 11:10:00,40.4,40.45,40.38,40.42,116700.0,34.2858,34.3282,34.2688,34.3028,116700.0
2014-07-28 11:20:00,40.42,40.52,40.41,40.52,150700.0,34.3028,34.3877,34.2943,34.3877,150700.0
2014-07-28 11:30:00,40.52,40.55,40.45,40.47,203700.0,34.3877,34.4131,34.3282,34.3452,203700.0
2014-07-28 11:40:00,40.48,40.48,40.44,40.47,105900.0,34.3537,34.3537,34.3198,34.3452,105900.0
2014-07-28 11:50:00,40.48,40.51,40.48,40.51,234000.0,34.3537,34.3792,34.3537,34.3792,234000.0
2014-07-28 12:00:00,40.51,40.53,40.49,40.52,148700.0,34.3792,34.3961,34.3622,34.3877,148700.0
2014-07-28 12:10:00,40.52,40.52,40.49,40.51,73400.0,34.3877,34.3877,34.3622,34.3792,73400.0
2014-07-28 12:20:00,40.5,40.54,40.5,40.52,96300.0,34.3707,34.4046,34.3707,34.3877,96300.0
2014-07-28 12:30:00,40.52,40.57,40.51,40.55,397800.0,34.3877,34.4301,34.3792,34.4131,397800.0
2014-07-28 12:40:00,40.55,40.65,40.55,40.65,269000.0,34.4131,34.498,34.4131,34.498,269000.0
2014-07-28 12:50:00,40.65,40.66,40.62,40.64,115900.0,34.498,34.5065,34.4725,34.4895,115900.0
2014-07-28 13:00:00,40.64,40.65,40.62,40.62,140100.0,34.4895,34.498,34.4725,34.4725,140100.0
2014-07-28 13:10:00,40.63,40.68,40.62,40.67,118100.0,34.481,34.5234,34.4725,34.5149,118100.0
2014-07-28 13:20:00,40.68,40.72,40.67,40.7,135600.0,34.5234,34.5574,34.5149,34.5404,135600.0
2014-07-28 13:30:00,40.7,40.81,40.7,40.79,240900.0,34.5404,34.6338,34.5404,34.6168,240900.0
2014-07-28 13:40:00,40.8,40.82,40.73,40.74,178200.0,34.6253,34.6422,34.5659,34.5744,178200.0
2014-07-28 13:50:00,40.73,40.75,40.67,40.68,170600.0,34.5659,34.5828,34.5149,34.5234,170600.0
2014-07-28 14:00:00,40.68,40.71,40.67,40.71,116700.0,34.5234,34.5489,34.5149,34.5489,116700.0
2014-07-28 14:10:00,40.71,40.76,40.71,40.75,248600.0,34.5489,34.5913,34.5489,34.5828,248600.0
2014-07-28 14:20:00,40.75,40.75,40.73,40.73,155400.0,34.5828,34.5828,34.5659,34.5659,155400.0
2014-07-28 14:30:00,40.73,40.73,40.66,40.67,230500.0,34.5659,34.5659,34.5065,34.5149,230500.0
2014-07-28 14:40:00,40.66,40.68,40.64,40.65,210100.0,34.5065,34.5234,34.4895,34.498,210100.0
2014-07-28 14:50:00,40.66,40.68,40.63,40.65,246800.0,34.5065,34.5234,34.481,34.498,246800.0
2014-07-28 15:00:00,40.65,40.65,40.54,40.58,331500.0,34.498,34.498,34.4046,34.4386,331500.0
2014-07-28 15:10:00,40.58,40.59,40.53,40.56,390100.0,34.4386,34.4471,34.3961,34.4216,390100.0
2014-07-28 15:20:00,40.56,40.57,40.51,40.52,291000.0,34.4216,34.4301,34.3792,34.3877,291000.0
2014-07-28 15:30:00,40.52,40.57,40.52,40.55,380800.0,34.3877,34.4301,34.3877,34.4131,380800.0
2014-07-28 15:40:00,40.55,40.6,40.54,40.54,578600.0,34.4131,34.4555,34.4046,34.4046,578600.0
2014-07-28 15:50:00,40.55,40.55,40.51,40.55,548500.0,34.4131,34.4131,34.3792,34.4131,548500.0
2014-07-29 09:30:00,40.71,40.71,40.5,40.6,401200.0,34.5489,34.5489,34.3707,34.4555,401200.0
2014-07-29 09:40:00,40.6,40.73,40.58,40.71,352400.0,34.4555,34.5659,34.4386,34.5489,352400.0
2014-07-29 09:50:00,40.72,40.75,40.66,40.68,240100.0,34.5574,34.5828,34.5065,34.5234,240100.0
2014-07-29 10:00:00,40.68,40.8,40.68,40.77,271000.0,34.5234,34.6253,34.5234,34.5998,271000.0
2014-07-29 10:10:00,40.77,40.84,40.76,40.84,288400.0,34.5998,34.6592,34.5913,34.6592,288400.0
2014-07-29 10:20:00,40.83,40.86,40.82,40.82,128600.0,34.6507,34.6762,34.6422,34.6422,128600.0
2014-07-29 10:30:00,40.83,40.86,40.83,40.85,176400.0,34.6507,34.6762,34.6507,34.6677,176400.0
2014-07-29 10:40:00,40.85,40.9,40.85,40.89,216700.0,34.6677,34.7101,34.6677,34.7017,216700.0
2014-07-29 10:50:00,40.9,40.9,40.85,40.86,379500.0,34.7101,34.7101,34.6677,34.6762,379500.0
2014-07-29 11:00:00,40.85,40.87,40.73,40.75,280700.0,34.6677,34.6847,34.5659,34.5828,280700.0
2014-07-29 11:10:00,40.74,40.85,40.72,40.82,304300.0,34.5744,34.6677,34.5574,34.6422,304300.0
2014-07-29 11:20:00,40.81,40.84,40.78,40.78,154800.0,34.6338,34.6592,34.6083,34.6083,154800.0
2014-07-29 11:30:00,40.78,40.79,40.69,40.72,186000.0,34.6083,34.6168,34.5319,34.5574,186000.0
2014-07-29 11:40:00,40.73,40.81,40.72,40.81,115500.0,34.5659,34.6338,34.5574,34.6338,115500.0
2014-07-29 11:50:00,40.8,40.84,40.75,40.84,224100.0,34.6253,34.6592,34.5828,34.6592,224100.0
2014-07-29 12:00:00,40.84,40.84,40.81,40.84,78600.0,34.6592,34.6592,34.6338,34.6592,78600.0
2014-07-29 12:10:00,40.84,40.87,40.8,40.8,167200.0,34.6592,34.6847,34.6253,34.6253,167200.0
2014-07-29 12:20:00,40.8,40.87,40.78,40.87,95400.0,34.6253,34.6847,34.6083,34.6847,95400.0
2014-07-29 12:30:00,40.87,40.9,40.85,40.9,155600.0,34.6847,34.7101,34.6677,34.7101,155600.0
2014-07-29 12:40:00,40.9,40.92,40.88,40.9,164900.0,34.7101,34.7271,34.6932,34.7101,164900.0
2014-07-29 12:50:00,40.9,40.91,40.89,40.9,53400.0,34.7101,34.7186,34.7017,34.7101,53400.0
2014-07-29 13:00:00,40.91,40.92,40.86,40.91,106900.0,34.7186,34.7271,34.6762,34.7186,106900.0
2014-07-29 13:10:00,40.9,40.91,40.81,40.83,125600.0,34.7101,34.7186,34.6338,34.6507,125600.0
2014-07-29 13:20:00,40.83,40.89,40.83,40.85,117400.0,34.6507,34.7017,34.6507,34.6677,117400.0
2014-07-29 13:30:00,40.86,40.87,40.85,40.86,78000.0,34.6762,34.6847,34.6677,34.6762,78000.0
2014-07-29 13:40:00,40.86,40.87,40.82,40.82,66500.0,34.6762,34.6847,34.6422,34.6422,66500.0
2014-07-29 13:50:00,40.82,40.87,40.81,40.84,75400.0,34.6422,34.6847,34.6338,34.6592,75400.0
2014-07-29 14:00:00,40.85,40.85,40.82,40.83,68700.0,34.6677,34.6677,34.6422,34.6507,68700.0
2014-07-29 14:10:00,40.83,40.85,40.79,40.79,97800.0,34.6507,34.6677,34.6168,34.6168,97800.0
2014-07-29 14:20:00,40.79,40.8,40.66,40.74,132900.0,34.6168,34.6253,34.5065,34.5744,132900.0
2014-07-29 14:30:00,40.73,40.76,40.71,40.75,95900.0,34.5659,34.5913,34.5489,34.5828,95900.0
2014-07-29 14:40:00,40.75,40.77,40.72,40.74,124200.0,34.5828,34.5998,34.5574,34.5744,124200.0
2014-07-29 14:50:00,40.74,40.74,40.68,40.69,116600.0,34.5744,34.5744,34.5234,34.5319,116600.0
2014-07-29 15:00:00,40.68,40.72,40.65,40.72,142000.0,34.5234,34.5574,34.498,34.5574,142000.0
2014-07-29 15:10:00,40.71,40.74,40.7,40.72,111700.0,34.5489,34.5744,34.5404,34.5574,111700.0
2014-07-29 15:20:00,40.73,40.74,40.69,40.69,161900.0,34.5659,34.5744,34.5319,34.5319,161900.0
2014-07-29 15:30:00,40.7,40.74,40.66,40.73,282300.0,34.5404,34.5744,34.5065,34.5659,282300.0
2014-07-29 15:40:00,40.73,40.74,40.65,40.7,336800.0,34.5659,34.5744,34.498,34.5404,336800.0
2014-07-29 15:50:00,40.69,40.7,40.63,40.63,624400.0,34.5319,34.5404,34.481,34.481,624400.0
2014-07-30 09:30:00,40.71,40.84,40.65,40.75,490800.0,34.5489,34.6592,34.498,34.5828,490800.0
2014-07-30 09:40:00,40.75,40.8,40.66,40.77,343100.0,34.5828,34.6253,34.5065,34.5998,343100.0
2014-07-30 09:50:00,40.76,40.8,40.67,40.68,287700.0,34.5913,34.6253,34.5149,34.5234,287700.0
2014-07-30 10:00:00,40.69,40.71,40.58,40.7,289600.0,34.5319,34.5489,34.4386,34.5404,289600.0
2014-07-30 10:10:00,40.7,40.73,40.64,40.68,205100.0,34.5404,34.5659,34.4895,34.5234,205100.0
2014-07-30 10:20:00,40.69,40.79,40.69,40.78,250400.0,34.5319,34.6168,34.5319,34.6083,250400.0
2014-07-30 10:30:00,40.77,40.85,40.74,40.75,665700.0,34.5998,34.6677,34.5744,34.5828,665700.0
2014-07-30 10:40:00,40.75,40.8,40.69,40.77,343500.0,34.5828,34.6253,34.5319,34.5998,343500.0
2014-07-30 10:50:00,40.77,40.84,40.71,40.74,152800.0,34.5998,34.6592,34.5489,34.5744,152800.0
2014-07-30 11:00:00,40.74,40.75,40.68,40.74,159000.0,34.5744,34.5828,34.5234,34.5744,159000.0
2014-07-30 11:10:00,40.74,40.8,40.69,40.78,130100.0,34.5744,34.6253,34.5319,34.6083,130100.0
2014-07-30 11:20:00,40.78,40.8,40.76,40.79,108500.0,34.6083,34.6253,34.5913,34.6168,108500.0
2014-07-30 11:30:00,40.8,40.83,40.78,40.8,117500.0,34.6253,34.6507,34.6083,34.6253,117500.0
2014-07-30 11:40:00,40.8,40.82,40.73,40.73,125800.0,34.6253,34.6422,34.5659,34.5659,125800.0
2014-07-30 11:50:00,40.73,40.79,40.72,40.73,121300.0,34.5659,34.6168,34.5574,34.5659,121300.0
2014-07-30 12:00:00,40.74,40.76,40.68,40.69,128400.0,34.5744,34.5913,34.5234,34.5319,128400.0
2014-07-30 12:10:00,40.7,40.77,40.68,40.76,159000.0,34.5404,34.5998,34.5234,34.5913,159000.0
2014-07-30 12:20:00,40.76,40.83,40.74,40.82,107800.0,34.5913,34.6507,34.5744,34.6422,107800.0
2014-07-30 12:30:00,40.82,40.89,40.8,40.86,168300.0,34.6422,34.7017,34.6253,34.6762,168300.0
2014-07-30 12:40:00,40.87,40.88,40.84,40.87,65500.0,34.6847,34.6932,34.6592,34.6847,65500.0
2014-07-30 12:50:00,40.87,40.9,40.84,40.89,116300.0,34.6847,34.7101,34.6592,34.7017,116300.0
2014-07-30 13:00:00,40.89,40.89,40.84,40.86,69600.0,34.7017,34.7017,34.6592,34.6762,69600.0
2014-07-30 13:10:00,40.86,40.87,40.81,40.82,112700.0,34.6762,34.6847,34.6338,34.6422,112700.0
2014-07-30 13:20:00,40.81,40.86,40.79,40.83,85200.0,34.6338,34.6762,34.6168,34.6507,85200.0
2014-07-30 13:30:00,40.83,40.88,40.82,40.87,145800.0,34.6507,34.6932,34.6422,34.6847,145800.0
2014-07-30 13:40:00,40.86,40.91,40.86,40.88,127300.0,34.6762,34.7186,34.6762,34.6932,127300.0
2014-07-30 13:50:00,40.89,40.93,40.89,40.93,110800.0,34.7017,34.7356,34.7017,34.7356,110800.0
2014-07-30 14:00:00,40.92,41.0,40.84,40.98,356000.0,34.7271,34.795,34.6592,34.778,356000.0
2014-07-30 14:10:00,40.98,41.03,40.98,41.0,772200.0,34.778,34.8205,34.778,34.795,772200.0
2014-07-30 14:20:00,41.0,41.01,40.95,40.97,207700.0,34.795,34.8035,34.7526,34.7695,207700.0
2014-07-30 14:30:00,40.97,41.0,40.95,41.0,217400.0,34.7695,34.795,34.7526,34.795,217400.0
2014-07-30 14:40:00,41.0,41.01,40.91,40.94,243300.0,34.795,34.8035,34.7186,34.7441,243300.0
2014-07-30 14:50:00,40.94,40.96,40.92,40.92,111500.0,34.7441,34.7611,34.7271,34.7271,111500.0
2014-07-30 15:00:00,40.92,40.94,40.87,40.91,169600.0,34.7271,34.7441,34.6847,34.7186,169600.0
2014-07-30 15:10:00,40.91,40.96,40.88,40.95,199700.0,34.7186,34.7611,34.6932,34.7526,199700.0
2014-07-30 15:20:00,40.95,40.99,40.92,40.97,335300.0,34.7526,34.7865,34.7271,34.7695,335300.0
2014-07-30 15:30:00,40.97,41.01,40.96,40.99,464300.0,34.7695,34.8035,34.7611,34.7865,464300.0
2014-07-30 15:40:00,40.99,41.0,40.96,40.96,305500.0,34.7865,34.795,34.7611,34.7611,305500.0
2014-07-30 15:50:00,40.97,41.0,40.96,40.97,914600.0,34.7695,34.795,34.7611,34.7695,914600.0
2014-07-31 09:30:00,40.65,40.9,40.5,40.84,533900.0,34.498,34.7101,34.3707,34.6592,533900.0
2014-07-31 09:40:00,40.84,40.87,40.66,40.83,323300.0,34.6592,34.6847,34.5065,34.6507,323300.0
2014-07-31 09:50:00,40.83,40.93,40.82,40.87,321400.0,34.6507,34.7356,34.6422,34.6847,321400.0
2014-07-31 10:00:00,40.88,40.92,40.79,40.83,336100.0,34.6932,34.7271,34.6168,34.6507,336100.0
2014-07-31 10:10:00,40.83,40.94,40.82,40.92,183300.0,34.6507,34.7441,34.6422,34.7271,183300.0
2014-07-31 10:20:00,40.91,40.93,40.7,40.75,311700.0,34.7186,34.7356,34.5404,34.5828,311700.0
2014-07-31 10:30:00,40.75,40.75,40.66,40.72,180100.0,34.5828,34.5828,34.5065,34.5574,180100.0
2014-07-31 10:40:00,40.71,40.75,40.66,40.66,194000.0,34.5489,34.5828,34.5065,34.5065,194000.0
2014-07-31 10:50:00,40.66,40.7,40.54,40.56,217700.0,34.5065,34.5404,34.4046,34.4216,217700.0
2014-07-31 11:00:00,40.56,40.69,40.56,40.68,180000.0,34.4216,34.5319,34.4216,34.5234,180000.0
2014-07-31 11:10:00,40.69,40.7,40.6,40.66,219400.0,34.5319,34.5404,34.4555,34.5065,219400.0
2014-07-31 11:20:00,40.65,40.73,40.64,40.7,332000.0,34.498,34.5659,34.4895,34.5404,332000.0
2014-07-31 11:30:00,40.68,40.76,40.63,40.74,457000.0,34.5234,34.5913,34.481,34.5744,457000.0
2014-07-31 11:40:00,40.75,40.82,40.7,40.74,383500.0,34.5828,34.6422,34.5404,34.5744,383500.0
2014-07-31 11:50:00,40.74,40.75,40.67,40.71,403100.0,34.5744,34.5828,34.5149,34.5489,403100.0
2014-07-31 12:00:00,40.71,40.77,40.68,40.74,220300.0,34.5489,34.5998,34.5234,34.5744,220300.0
2014-07-31 12:10:00,40.73,40.74,40.68,40.71,311300.0,34.5659,34.5744,34.5234,34.5489,311300.0
2014-07-31 12:20:00,40.71,40.73,40.65,40.69,229000.0,34.5489,34.5659,34.498,34.5319,229000.0
2014-07-31 12:30:00,40.68,40.75,40.68,40.75,229100.0,34.5234,34.5828,34.5234,34.5828,229100.0
2014-07-31 12:40:00,40.75,40.78,40.71,40.75,93800.0,34.5828,34.6083,34.5489,34.5828,93800.0
2014-07-31 12:50:00,40.76,40.77,40.72,40.75,84100.0,34.5913,34.5998,34.5574,34.5828,84100.0
2014-07-31 13:00:00,40.75,40.79,40.72,40.78,182700.0,34.5828,34.6168,34.5574,34.6083,182700.0
2014-07-31 13:10:00,40.77,40.78,40.72,40.73,135400.0,34.5998,34.6083,34.5574,34.5659,135400.0
2014-07-31 13:20:00,40.72,40.74,40.66,40.7,168500.0,34.5574,34.5744,34.5065,34.5404,168500.0
2014-07-31 13:30:00,40.7,40.77,40.67,40.76,132100.0,34.5404,34.5998,34.5149,34.5913,132100.0
2014-07-31 13:40:00,40.76,40.76,40.61,40.67,223300.0,34.5913,34.5913,34.464,34.5149,223300.0
2014-07-31 13:50:00,40.66,40.68,40.61,40.67,152900.0,34.5065,34.5234,34.464,34.5149,152900.0
2014-07-31 14:00:00,40.66,40.67,40.61,40.62,139300.0,34.5065,34.5149,34.464,34.4725,139300.0
2014-07-31 14:10:00,40.63,40.64,40.58,40.59,146700.0,34.481,34.4895,34.4386,34.4471,146700.0
2014-07-31 14:20:00,40.6,40.66,40.57,40.66,187600.0,34.4555,34.5065,34.4301,34.5065,187600.0
2014-07-31 14:30:00,40.65,40.66,40.6,40.62,157900.0,34.498,34.5065,34.4555,34.4725,157900.0
2014-07-31 14:40:00,40.61,40.62,40.48,40.5,288400.0,34.464,34.4725,34.3537,34.3707,288400.0
2014-07-31 14:50:00,40.49,40.55,40.44,40.46,237400.0,34.3622,34.4131,34.3198,34.3367,237400.0
2014-07-31 15:00:00,40.45,40.52,40.44,40.47,264900.0,34.3282,34.3877,34.3198,34.3452,264900.0
2014-07-31 15:10:00,40.46,40.47,40.37,40.4,388700.0,34.3367,34.3452,34.2604,34.2858,388700.0
2014-07-31 15:20:00,40.4,40.41,40.35,40.4,356000.0,34.2858,34.2943,34.2434,34.2858,356000.0
2014-07-31 15:30:00,40.39,40.48,40.38,40.44,471400.0,34.2773,34.3537,34.2688,34.3198,471400.0
2014-07-31 15:40:00,40.44,40.47,40.4,40.44,684400.0,34.3198,34.3452,34.2858,34.3198,684400.0
2014-07-31 15:50:00,40.43,40.47,40.39,40.39,1282400.0,34.3113,34.3452,34.2773,34.2773,1282400.0
2014-08-01 09:30:00,40.19,40.39,40.12,40.34,559200.0,34.1076,34.2773,34.0482,34.2349,559200.0
2014-08-01 09:40:00,40.35,40.44,40.28,40.37,284600.0,34.2434,34.3198,34.184,34.2604,284600.0
2014-08-01 09:50:00,40.36,40.49,40.31,40.48,219900.0,34.2519,34.3622,34.2094,34.3537,219900.0
2014-08-01 10:00:00,40.49,40.54,40.41,40.44,335800.0,34.3622,34.4046,34.2943,34.3198,335800.0
2014-08-01 10:10:00,40.44,40.46,40.26,40.26,255400.0,34.3198,34.3367,34.167,34.167,255400.0
2014-08-01 10:20:00,40.26,40.38,40.25,40.36,183800.0,34.167,34.2688,34.1585,34.2519,183800.0
2014-08-01 10:30:00,40.37,40.39,40.24,40.32,193800.0,34.2604,34.2773,34.15,34.2179,193800.0
2014-08-01 10:40:00,40.3,40.37,40.22,40.22,167000.0,34.2009,34.2604,34.1331,34.1331,167000.0
2014-08-01 10:50:00,40.21,40.23,40.16,40.19,198800.0,34.1246,34.1415,34.0821,34.1076,198800.0
2014-08-01 11:00:00,40.19,40.24,40.18,40.21,209100.0,34.1076,34.15,34.0991,34.1246,209100.0
2014-08-01 11:10:00,40.21,40.23,40.14,40.15,284000.0,34.1246,34.1415,34.0652,34.0736,284000.0
2014-08-01 11:20:00,40.14,40.16,40.1,40.12,341800.0,34.0652,34.0821,34.0312,34.0482,341800.0
2014-08-01 11:30:00,40.13,40.16,40.04,40.06,228600.0,34.0567,34.0821,33.9803,33.9973,228600.0
2014-08-01 11:40:00,40.07,40.09,39.93,39.94,305300.0,34.0058,34.0227,33.8869,33.8954,305300.0
2014-08-01 11:50:00,39.94,39.95,39.81,39.89,395400.0,33.8954,33.9039,33.7851,33.853,395400.0
2014-08-01 12:00:00,39.89,39.91,39.84,39.84,311000.0,33.853,33.87,33.8106,33.8106,311000.0
2014-08-01 12:10:00,39.84,39.92,39.79,39.9,351300.0,33.8106,33.8785,33.7681,33.8615,351300.0
2014-08-01 12:20:00,39.9,39.91,39.78,39.8,217300.0,33.8615,33.87,33.7596,33.7766,217300.0
2014-08-01 12:30:00,39.8,39.85,39.76,39.78,135200.0,33.7766,33.819,33.7427,33.7596,135200.0
2014-08-01 12:40:00,39.77,39.8,39.71,39.72,160800.0,33.7512,33.7766,33.7002,33.7087,160800.0
2014-08-01 12:50:00,39.71,39.84,39.7,39.83,273400.0,33.7002,33.8106,33.6918,33.8021,273400.0
2014-08-01 13:00:00,39.83,39.85,39.76,39.82,143300.0,33.8021,33.819,33.7427,33.7936,143300.0
2014-08-01 13:10:00,39.83,39.85,39.76,39.78,230600.0,33.8021,33.819,33.7427,33.7596,230600.0
2014-08-01 13:20:00,39.78,39.83,39.72,39.82,539800.0,33.7596,33.8021,33.7087,33.7936,539800.0
2014-08-01 13:30:00,39.82,39.88,39.75,39.88,353900.0,33.7936,33.8445,33.7342,33.8445,353900.0
2014-08-01 13:40:00,39.87,39.94,39.85,39.91,323800.0,33.836,33.8954,33.819,33.87,323800.0
2014-08-01 13:50:00,39.91,39.92,39.83,39.87,369300.0,33.87,33.8785,33.8021,33.836,369300.0
2014-08-01 14:00:00,39.87,39.91,39.81,39.9,310700.0,33.836,33.87,33.7851,33.8615,310700.0
2014-08-01 14:10:00,39.9,39.95,39.9,39.92,240400.0,33.8615,33.9039,33.8615,33.8785,240400.0
2014-08-01 14:20:00,39.93,39.94,39.78,39.8,360600.0,33.8869,33.8954,33.7596,33.7766,360600.0
2014-08-01 14:30:00,39.79,39.81,39.75,39.76,356200.0,33.7681,33.7851,33.7342,33.7427,356200.0
2014-08-01 14:40:00,39.76,39.79,39.69,39.69,353500.0,33.7427,33.7681,33.6833,33.6833,353500.0
2014-08-01 14:50:00,39.69,39.75,39.66,39.72,314200.0,33.6833,33.7342,33.6578,33.7087,314200.0
2014-08-01 15:00:00,39.72,39.77,39.66,39.69,353200.0,33.7087,33.7512,33.6578,33.6833,353200.0
2014-08-01 15:10:00,39.69,39.73,39.66,39.68,350800.0,33.6833,33.7172,33.6578,33.6748,350800.0
2014-08-01 15:20:00,39.69,39.72,39.68,39.69,296100.0,33.6833,33.7087,33.6748,33.6833,296100.0
2014-08-01 15:30:00,39.69,39.69,39.63,39.66,622000.0,33.6833,33.6833,33.6323,33.6578,622000.0
2014-08-01 15:40:00,39.66,39.7,39.62,39.64,582300.0,33.6578,33.6918,33.6239,33.6408,582300.0
2014-08-01 15:50:00,39.63,39.65,39.57,39.6,1397300.0,33.6323,33.6493,33.5814,33.6069,1397300.0
2014-08-04 09:30:00,39.63,39.66,39.53,39.56,493600.0,33.6323,33.6578,33.5475,33.5729,493600.0
2014-08-04 09:40:00,39.57,39.66,39.55,39.57,534100.0,33.5814,33.6578,33.5645,33.5814,534100.0
2014-08-04 09:50:00,39.58,39.68,39.57,39.64,304900.0,33.5899,33.6748,33.5814,33.6408,304900.0
2014-08-04 10:00:00,39.65,39.78,39.61,39.77,375200.0,33.6493,33.7596,33.6154,33.7512,375200.0
2014-08-04 10:10:00,39.78,39.82,39.75,39.76,205400.0,33.7596,33.7936,33.7342,33.7427,205400.0
2014-08-04 10:20:00,39.76,39.86,39.76,39.84,226500.0,33.7427,33.8275,33.7427,33.8106,226500.0
2014-08-04 10:30:00,39.85,39.88,39.81,39.84,189300.0,33.819,33.8445,33.7851,33.8106,189300.0
2014-08-04 10:40:00,39.84,39.92,39.84,39.91,249900.0,33.8106,33.8785,33.8106,33.87,249900.0
2014-08-04 10:50:00,39.9,39.95,39.84,39.85,270200.0,33.8615,33.9039,33.8106,33.819,270200.0
2014-08-04 11:00:00,39.85,39.91,39.81,39.91,154700.0,33.819,33.87,33.7851,33.87,154700.0
2014-08-04 11:10:00,39.91,40.0,39.91,40.0,202200.0,33.87,33.9463,33.87,33.9463,202200.0
2014-08-04 11:20:00,39.99,40.04,39.98,40.04,149700.0,33.9379,33.9803,33.9294,33.9803,149700.0
2014-08-04 11:30:00,40.04,40.04,39.98,40.0,303800.0,33.9803,33.9803,33.9294,33.9463,303800.0
2014-08-04 11:40:00,40.0,40.01,39.93,40.0,121900.0,33.9463,33.9548,33.8869,33.9463,121900.0
2014-08-04 11:50:00,40.0,40.04,39.99,40.01,141500.0,33.9463,33.9803,33.9379,33.9548,141500.0
2014-08-04 12:00:00,40.01,40.04,40.0,40.03,144700.0,33.9548,33.9803,33.9463,33.9718,144700.0
2014-08-04 12:10:00,40.04,40.04,39.99,40.01,126900.0,33.9803,33.9803,33.9379,33.9548,126900.0
2014-08-04 12:20:00,40.02,40.05,40.0,40.01,301500.0,33.9633,33.9888,33.9463,33.9548,301500.0
2014-08-04 12:30:00,40.01,40.03,39.99,40.01,177800.0,33.9548,33.9718,33.9379,33.9548,177800.0
2014-08-04 12:40:00,40.01,40.02,40.0,40.02,121000.0,33.9548,33.9633,33.9463,33.9633,121000.0
2014-08-04 12:50:00,40.02,40.04,40.01,40.04,142400.0,33.9633,33.9803,33.9548,33.9803,142400.0
2014-08-04 13:00:00,40.04,40.04,40.01,40.01,137000.0,33.9803,33.9803,33.9548,33.9548,137000.0
2014-08-04 13:10:00,40.01,40.02,39.98,40.02,173600.0,33.9548,33.9633,33.9294,33.9633,173600.0
2014-08-04 13:20:00,40.01,40.04,40.01,40.03,207000.0,33.9548,33.9803,33.9548,33.9718,207000.0
2014-08-04 13:30:00,40.03,40.05,40.0,40.0,239800.0,33.9718,33.9888,33.9463,33.9463,239800.0
2014-08-04 13:40:00,40.01,40.03,40.0,40.01,184300.0,33.9548,33.9718,33.9463,33.9548,184300.0
2014-08-04 13:50:00,40.01,40.02,40.0,40.01,162400.0,33.9548,33.9633,33.9463,33.9548,162400.0
2014-08-04 14:00:00,40.01,40.02,40.0,40.01,110500.0,33.9548,33.9633,33.9463,33.9548,110500.0
2014-08-04 14:10:00,40.0,40.01,40.0,40.01,96800.0,33.9463,33.9548,33.9463,33.9548,96800.0
2014-08-04 14:20:00,40.01,40.02,39.99,40.0,176000.0,33.9548,33.9633,33.9379,33.9463,176000.0
2014-08-04 14:30:00,40.01,40.08,40.0,40.08,201200.0,33.9548,34.0142,33.9463,34.0142,201200.0
2014-08-04 14:40:00,40.08,40.15,40.08,40.15,195100.0,34.0142,34.0736,34.0142,34.0736,195100.0
2014-08-04 14:50:00,40.15,40.17,40.15,40.16,158100.0,34.0736,34.0906,34.0736,34.0821,158100.0
2014-08-04 15:00:00,40.16,40.17,40.15,40.16,209200.0,34.0821,34.0906,34.0736,34.0821,209200.0
2014-08-04 15:10:00,40.16,40.2,40.16,40.19,268000.0,34.0821,34.1161,34.0821,34.1076,268000.0
2014-08-04 15:20:00,40.2,40.2,40.17,40.19,264900.0,34.1161,34.1161,34.0906,34.1076,264900.0
2014-08-04 15:30:00,40.19,40.22,40.16,40.18,542300.0,34.1076,34.1331,34.0821,34.0991,542300.0
2014-08-04 15:40:00,40.18,40.19,40.15,40.16,551200.0,34.0991,34.1076,34.0736,34.0821,551200.0
2014-08-04 15:50:00,40.16,40.17,40.1,40.11,1525700.0,34.0821,34.0906,34.0312,34.0397,1525700.0
2014-08-05 09:30:00,40.01,40.14,39.95,40.11,302700.0,33.9548,34.0652,33.9039,34.0397,302700.0
2014-08-05 09:40:00,40.12,40.17,40.07,40.09,227200.0,34.0482,34.0906,34.0058,34.0227,227200.0
2014-08-05 09:50:00,40.09,40.17,40.04,40.16,296700.0,34.0227,34.0906,33.9803,34.0821,296700.0
2014-08-05 10:00:00,40.16,40.18,40.07,40.16,248900.0,34.0821,34.0991,34.0058,34.0821,248900.0
2014-08-05 10:10:00,40.17,40.24,40.15,40.15,227800.0,34.0906,34.15,34.0736,34.0736,227800.0
2014-08-05 10:20:00,40.16,40.28,40.16,40.28,166300.0,34.0821,34.184,34.0821,34.184,166300.0
2014-08-05 10:30:00,40.28,40.34,40.23,40.25,192100.0,34.184,34.2349,34.1415,34.1585,192100.0
2014-08-05 10:40:00,40.26,40.27,40.22,40.25,166300.0,34.167,34.1755,34.1331,34.1585,166300.0
2014-08-05 10:50:00,40.26,40.26,40.17,40.19,229200.0,34.167,34.167,34.0906,34.1076,229200.0
2014-08-05 11:00:00,40.19,40.2,40.12,40.18,165200.0,34.1076,34.1161,34.0482,34.0991,165200.0
2014-08-05 11:10:00,40.18,40.35,40.18,40.35,196800.0,34.0991,34.2434,34.0991,34.2434,196800.0
2014-08-05 11:20:00,40.34,40.38,40.33,40.33,285400.0,34.2349,34.2688,34.2264,34.2264,285400.0
2014-08-05 11:30:00,40.34,40.35,40.29,40.31,312800.0,34.2349,34.2434,34.1925,34.2094,312800.0
2014-08-05 11:40:00,40.3,40.33,40.2,40.2,292200.0,34.2009,34.2264,34.1161,34.1161,292200.0
2014-08-05 11:50:00,40.2,40.21,40.09,40.15,277900.0,34.1161,34.1246,34.0227,34.0736,277900.0
2014-08-05 12:00:00,40.13,40.19,40.11,40.15,122600.0,34.0567,34.1076,34.0397,34.0736,122600.0
2014-08-05 12:10:00,40.15,40.19,40.14,40.19,95200.0,34.0736,34.1076,34.0652,34.1076,95200.0
2014-08-05 12:20:00,40.18,40.21,40.09,40.13,158500.0,34.0991,34.1246,34.0227,34.0567,158500.0
2014-08-05 12:30:00,40.13,40.17,40.06,40.08,91100.0,34.0567,34.0906,33.9973,34.0142,91100.0
2014-08-05 12:40:00,40.08,40.11,40.04,40.08,82500.0,34.0142,34.0397,33.9803,34.0142,82500.0
2014-08-05 12:50:00,40.07,40.16,40.06,40.15,132100.0,34.0058,34.0821,33.9973,34.0736,132100.0
2014-08-05 13:00:00,40.16,40.16,40.08,40.12,76100.0,34.0821,34.0821,34.0142,34.0482,76100.0
2014-08-05 13:10:00,40.11,40.18,40.11,40.16,65200.0,34.0397,34.0991,34.0397,34.0821,65200.0
2014-08-05 13:20:00,40.17,40.19,40.15,40.19,47400.0,34.0906,34.1076,34.0736,34.1076,47400.0
2014-08-05 13:30:00,40.19,40.19,39.95,39.95,293800.0,34.1076,34.1076,33.9039,33.9039,293800.0
2014-08-05 13:40:00,39.97,40.01,39.86,39.93,252200.0,33.9209,33.9548,33.8275,33.8869,252200.0
2014-08-05 13:50:00,39.92,40.0,39.9,39.94,209000.0,33.8785,33.9463,33.8615,33.8954,209000.0
2014-08-05 14:00:00,39.94,39.95,39.81,39.82,183200.0,33.8954,33.9039,33.7851,33.7936,183200.0
2014-08-05 14:10:00,39.83,39.93,39.83,39.89,136700.0,33.8021,33.8869,33.8021,33.853,136700.0
2014-08-05 14:20:00,39.89,39.96,39.88,39.95,97900.0,33.853,33.9124,33.8445,33.9039,97900.0
2014-08-05 14:30:00,39.95,40.0,39.94,39.95,119500.0,33.9039,33.9463,33.8954,33.9039,119500.0
2014-08-05 14:40:00,39.94,40.0,39.94,39.98,180500.0,33.8954,33.9463,33.8954,33.9294,180500.0
2014-08-05 14:50:00,39.98,40.03,39.96,39.97,196000.0,33.9294,33.9718,33.9124,33.9209,196000.0
2014-08-05 15:00:00,39.96,39.97,39.86,39.89,141300.0,33.9124,33.9209,33.8275,33.853,141300.0
2014-08-05 15:10:00,39.89,39.96,39.85,39.95,186400.0,33.853,33.9124,33.819,33.9039,186400.0
2014-08-05 15:20:00,39.94,39.97,39.9,39.9,209700.0,33.8954,33.9209,33.8615,33.8615,209700.0
2014-08-05 15:30:00,39.91,40.05,39.91,39.99,204300.0,33.87,33.9888,33.87,33.9379,204300.0
2014-08-05 15:40:00,39.99,40.01,39.97,39.98,230200.0,33.9379,33.9548,33.9209,33.9294,230200.0
2014-08-05 15:50:00,39.98,40.0,39.95,39.95,624500.0,33.9294,33.9463,33.9039,33.9039,624500.0
2014-08-06 09:30:00,39.85,39.97,39.78,39.88,453700.0,33.819,33.9209,33.7596,33.8445,453700.0
2014-08-06 09:40:00,39.89,40.05,39.89,40.02,427000.0,33.853,33.9888,33.853,33.9633,427000.0
2014-08-06 09:50:00,40.02,40.05,39.94,39.95,266400.0,33.9633,33.9888,33.8954,33.9039,266400.0
2014-08-06 10:00:00,39.95,40.06,39.95,40.04,235100.0,33.9039,33.9973,33.9039,33.9803,235100.0
2014-08-06 10:10:00,40.04,40.05,39.94,39.97,219800.0,33.9803,33.9888,33.8954,33.9209,219800.0
2014-08-06 10:20:00,39.98,40.13,39.95,40.12,289900.0,33.9294,34.0567,33.9039,34.0482,289900.0
2014-08-06 10:30:00,40.13,40.14,40.0,40.02,232400.0,34.0567,34.0652,33.9463,33.9633,232400.0
2014-08-06 10:40:00,40.03,40.1,40.01,40.07,124300.0,33.9718,34.0312,33.9548,34.0058,124300.0
2014-08-06 10:50:00,40.08,40.2,40.06,40.2,170700.0,34.0142,34.1161,33.9973,34.1161,170700.0
2014-08-06 11:00:00,40.2,40.23,40.17,40.19,174400.0,34.1161,34.1415,34.0906,34.1076,174400.0
2014-08-06 11:10:00,40.19,40.21,40.11,40.18,124200.0,34.1076,34.1246,34.0397,34.0991,124200.0
2014-08-06 11:20:00,40.18,40.21,40.14,40.16,117800.0,34.0991,34.1246,34.0652,34.0821,117800.0
2014-08-06 11:30:00,40.16,40.23,40.15,40.21,126500.0,34.0821,34.1415,34.0736,34.1246,126500.0
2014-08-06 11:40:00,40.21,40.3,40.19,40.26,156200.0,34.1246,34.2009,34.1076,34.167,156200.0
2014-08-06 11:50:00,40.27,40.3,40.25,40.3,161300.0,34.1755,34.2009,34.1585,34.2009,161300.0
2014-08-06 12:00:00,40.31,40.35,40.3,40.34,237600.0,34.2094,34.2434,34.2009,34.2349,237600.0
2014-08-06 12:10:00,40.34,40.34,40.17,40.22,219000.0,34.2349,34.2349,34.0906,34.1331,219000.0
2014-08-06 12:20:00,40.21,40.26,40.18,40.21,142300.0,34.1246,34.167,34.0991,34.1246,142300.0
2014-08-06 12:30:00,40.21,40.32,40.21,40.28,132800.0,34.1246,34.2179,34.1246,34.184,132800.0
2014-08-06 12:40:00,40.29,40.29,40.25,40.26,79500.0,34.1925,34.1925,34.1585,34.167,79500.0
2014-08-06 12:50:00,40.26,40.28,40.21,40.22,88300.0,34.167,34.184,34.1246,34.1331,88300.0
2014-08-06 13:00:00,40.23,40.25,40.18,40.22,173300.0,34.1415,34.1585,34.0991,34.1331,173300.0
2014-08-06 13:10:00,40.22,40.24,40.19,40.22,114400.0,34.1331,34.15,34.1076,34.1331,114400.0
2014-08-06 13:20:00,40.21,40.23,40.2,40.2,146500.0,34.1246,34.1415,34.1161,34.1161,146500.0
2014-08-06 13:30:00,40.2,40.24,40.19,40.24,106100.0,34.1161,34.15,34.1076,34.15,106100.0
2014-08-06 13:40:00,40.23,40.24,40.18,40.21,167700.0,34.1415,34.15,34.0991,34.1246,167700.0
2014-08-06 13:50:00,40.2,40.24,40.2,40.22,238400.0,34.1161,34.15,34.1161,34.1331,238400.0
2014-08-06 14:00:00,40.22,40.25,40.2,40.23,207800.0,34.1331,34.1585,34.1161,34.1415,207800.0
2014-08-06 14:10:00,40.23,40.29,40.21,40.26,129400.0,34.1415,34.1925,34.1246,34.167,129400.0
2014-08-06 14:20:00,40.27,40.27,40.23,40.25,67200.0,34.1755,34.1755,34.1415,34.1585,67200.0
2014-08-06 14:30:00,40.25,40.26,40.19,40.22,207900.0,34.1585,34.167,34.1076,34.1331,207900.0
2014-08-06 14:40:00,40.23,40.29,40.21,40.23,149100.0,34.1415,34.1925,34.1246,34.1415,149100.0
2014-08-06 14:50:00,40.23,40.26,40.2,40.2,175600.0,34.1415,34.167,34.1161,34.1161,175600.0
2014-08-06 15:00:00,40.21,40.25,40.19,40.22,118200.0,34.1246,34.1585,34.1076,34.1331,118200.0
2014-08-06 15:10:00,40.22,40.23,40.18,40.21,148000.0,34.1331,34.1415,34.0991,34.1246,148000.0
2014-08-06 15:20:00,40.21,40.23,40.18,40.21,132400.0,34.1246,34.1415,34.0991,34.1246,132400.0
2014-08-06 15:30:00,40.2,40.21,40.16,40.18,171600.0,34.1161,34.1246,34.0821,34.0991,171600.0
2014-08-06 15:40:00,40.18,40.22,40.17,40.19,191300.0,34.0991,34.1331,34.0906,34.1076,191300.0
2014-08-06 15:50:00,40.19,40.22,40.15,40.15,363800.0,34.1076,34.1331,34.0736,34.0736,363800.0
2014-08-07 09:30:00,40.3,40.43,40.23,40.29,435700.0,34.2009,34.3113,34.1415,34.1925,435700.0
2014-08-07 09:40:00,40.29,40.3,40.08,40.13,355500.0,34.1925,34.2009,34.0142,34.0567,355500.0
2014-08-07 09:50:00,40.13,40.3,40.13,40.21,187700.0,34.0567,34.2009,34.0567,34.1246,187700.0
2014-08-07 10:00:00,40.2,40.22,40.11,40.18,310600.0,34.1161,34.1331,34.0397,34.0991,310600.0
2014-08-07 10:10:00,40.18,40.21,40.14,40.18,201700.0,34.0991,34.1246,34.0652,34.0991,201700.0
2014-08-07 10:20:00,40.18,40.22,40.17,40.17,152500.0,34.0991,34.1331,34.0906,34.0906,152500.0
2014-08-07 10:30:00,40.17,40.18,40.12,40.13,125100.0,34.0906,34.0991,34.0482,34.0567,125100.0
2014-08-07 10:40:00,40.13,40.14,40.02,40.04,141500.0,34.0567,34.0652,33.9633,33.9803,141500.0
2014-08-07 10:50:00,40.04,40.05,39.94,40.04,231700.0,33.9803,33.9888,33.8954,33.9803,231700.0
2014-08-07 11:00:00,40.03,40.04,39.85,39.91,325900.0,33.9718,33.9803,33.819,33.87,325900.0
2014-08-07 11:10:00,39.91,39.97,39.89,39.97,163000.0,33.87,33.9209,33.853,33.9209,163000.0
2014-08-07 11:20:00,39.98,39.98,39.91,39.94,141200.0,33.9294,33.9294,33.87,33.8954,141200.0
2014-08-07 11:30:00,39.94,39.98,39.89,39.91,92300.0,33.8954,33.9294,33.853,33.87,92300.0
2014-08-07 11:40:00,39.91,39.91,39.78,39.81,249700.0,33.87,33.87,33.7596,33.7851,249700.0
2014-08-07 11:50:00,39.82,39.86,39.77,39.85,122300.0,33.7936,33.8275,33.7512,33.819,122300.0
2014-08-07 12:00:00,39.84,39.9,39.81,39.9,123700.0,33.8106,33.8615,33.7851,33.8615,123700.0
2014-08-07 12:10:00,39.9,39.92,39.84,39.85,138300.0,33.8615,33.8785,33.8106,33.819,138300.0
2014-08-07 12:20:00,39.85,39.91,39.83,39.88,98800.0,33.819,33.87,33.8021,33.8445,98800.0
2014-08-07 12:30:00,39.87,39.88,39.72,39.78,252200.0,33.836,33.8445,33.7087,33.7596,252200.0
2014-08-07 12:40:00,39.77,39.84,39.77,39.84,69300.0,33.7512,33.8106,33.7512,33.8106,69300.0
2014-08-07 12:50:00,39.84,39.85,39.8,39.84,88300.0,33.8106,33.819,33.7766,33.8106,88300.0
2014-08-07 13:00:00,39.84,39.9,39.84,39.87,69500.0,33.8106,33.8615,33.8106,33.836,69500.0
2014-08-07 13:10:00,39.87,39.89,39.84,39.87,55400.0,33.836,33.853,33.8106,33.836,55400.0
2014-08-07 13:20:00,39.86,39.87,39.8,39.84,136600.0,33.8275,33.836,33.7766,33.8106,136600.0
2014-08-07 13:30:00,39.84,39.87,39.82,39.84,141300.0,33.8106,33.836,33.7936,33.8106,141300.0
2014-08-07 13:40:00,39.84,39.9,39.82,39.87,138400.0,33.8106,33.8615,33.7936,33.836,138400.0
2014-08-07 13:50:00,39.87,39.87,39.83,39.85,104100.0,33.836,33.836,33.8021,33.819,104100.0
2014-08-07 14:00:00,39.86,39.86,39.8,39.83,111200.0,33.8275,33.8275,33.7766,33.8021,111200.0
2014-08-07 14:10:00,39.84,39.85,39.78,39.8,125000.0,33.8106,33.819,33.7596,33.7766,125000.0
2014-08-07 14:20:00,39.79,39.82,39.75,39.8,216100.0,33.7681,33.7936,33.7342,33.7766,216100.0
2014-08-07 14:30:00,39.8,39.8,39.76,39.77,144200.0,33.7766,33.7766,33.7427,33.7512,144200.0
2014-08-07 14:40:00,39.77,39.82,39.77,39.78,87200.0,33.7512,33.7936,33.7512,33.7596,87200.0
2014-08-07 14:50:00,39.78,39.8,39.72,39.73,217700.0,33.7596,33.7766,33.7087,33.7172,217700.0
2014-08-07 15:00:00,39.73,39.78,39.66,39.68,225800.0,33.7172,33.7596,33.6578,33.6748,225800.0
2014-08-07 15:10:00,39.68,39.71,39.59,39.65,338000.0,33.6748,33.7002,33.5984,33.6493,338000.0
2014-08-07 15:20:00,39.64,39.65,39.59,39.65,192200.0,33.6408,33.6493,33.5984,33.6493,192200.0
2014-08-07 15:30:00,39.65,39.69,39.61,39.69,239400.0,33.6493,33.6833,33.6154,33.6833,239400.0
2014-08-07 15:40:00,39.68,39.7,39.65,39.66,385500.0,33.6748,33.6918,33.6493,33.6578,385500.0
2014-08-07 15:50:00,39.66,39.73,39.65,39.67,861500.0,33.6578,33.7172,33.6493,33.6663,861500.0
2014-08-08 09:30:00,39.73,39.81,39.64,39.76,331600.0,33.7172,33.7851,33.6408,33.7427,331600.0
2014-08-08 09:40:00,39.76,39.8,39.68,39.79,173900.0,33.7427,33.7766,33.6748,33.7681,173900.0
2014-08-08 09:50:00,39.79,39.83,39.68,39.68,179800.0,33.7681,33.8021,33.6748,33.6748,179800.0
2014-08-08 10:00:00,39.69,39.8,39.65,39.7,258600.0,33.6833,33.7766,33.6493,33.6918,258600.0
2014-08-08 10:10:00,39.71,39.73,39.6,39.69,156500.0,33.7002,33.7172,33.6069,33.6833,156500.0
2014-08-08 10:20:00,39.69,39.7,39.56,39.64,212300.0,33.6833,33.6918,33.5729,33.6408,212300.0
2014-08-08 10:30:00,39.65,39.7,39.59,39.66,144100.0,33.6493,33.6918,33.5984,33.6578,144100.0
2014-08-08 10:40:00,39.66,39.75,39.66,39.69,291500.0,33.6578,33.7342,33.6578,33.6833,291500.0
2014-08-08 10:50:00,39.7,39.75,39.69,39.71,118600.0,33.6918,33.7342,33.6833,33.7002,118600.0
2014-08-08 11:00:00,39.7,39.75,39.67,39.72,178600.0,33.6918,33.7342,33.6663,33.7087,178600.0
2014-08-08 11:10:00,39.73,39.75,39.71,39.73,141200.0,33.7172,33.7342,33.7002,33.7172,141200.0
2014-08-08 11:20:00,39.73,39.74,39.66,39.72,218300.0,33.7172,33.7257,33.6578,33.7087,218300.0
2014-08-08 11:30:00,39.73,39.74,39.7,39.71,127000.0,33.7172,33.7257,33.6918,33.7002,127000.0
2014-08-08 11:40:00,39.71,39.73,39.7,39.71,87500.0,33.7002,33.7172,33.6918,33.7002,87500.0
2014-08-08 11:50:00,39.7,39.73,39.67,39.68,126300.0,33.6918,33.7172,33.6663,33.6748,126300.0
2014-08-08 12:00:00,39.68,39.68,39.62,39.64,197300.0,33.6748,33.6748,33.6239,33.6408,197300.0
2014-08-08 12:10:00,39.64,39.66,39.62,39.63,96000.0,33.6408,33.6578,33.6239,33.6323,96000.0
2014-08-08 12:20:00,39.64,39.65,39.58,39.6,87400.0,33.6408,33.6493,33.5899,33.6069,87400.0
2014-08-08 12:30:00,39.6,39.62,39.58,39.61,108500.0,33.6069,33.6239,33.5899,33.6154,108500.0
2014-08-08 12:40:00,39.61,39.63,39.59,39.62,75500.0,33.6154,33.6323,33.5984,33.6239,75500.0
2014-08-08 12:50:00,39.62,39.68,39.62,39.65,75100.0,33.6239,33.6748,33.6239,33.6493,75100.0
2014-08-08 13:00:00,39.66,39.71,39.63,39.71,67400.0,33.6578,33.7002,33.6323,33.7002,67400.0
2014-08-08 13:10:00,39.71,39.78,39.7,39.78,270600.0,33.7002,33.7596,33.6918,33.7596,270600.0
2014-08-08 13:20:00,39.78,39.85,39.76,39.84,209800.0,33.7596,33.819,33.7427,33.8106,209800.0
2014-08-08 13:30:00,39.84,39.86,39.77,39.79,254800.0,33.8106,33.8275,33.7512,33.7681,254800.0
2014-08-08 13:40:00,39.8,39.81,39.78,39.79,273000.0,33.7766,33.7851,33.7596,33.7681,273000.0
2014-08-08 13:50:00,39.78,39.8,39.77,39.8,131900.0,33.7596,33.7766,33.7512,33.7766,131900.0
2014-08-08 14:00:00,39.8,39.81,39.78,39.79,209200.0,33.7766,33.7851,33.7596,33.7681,209200.0
2014-08-08 14:10:00,39.79,39.81,39.77,39.8,117000.0,33.7681,33.7851,33.7512,33.7766,117000.0
2014-08-08 14:20:00,39.8,39.83,39.77,39.83,199500.0,33.7766,33.8021,33.7512,33.8021,199500.0
2014-08-08 14:30:00,39.83,39.84,39.77,39.83,196300.0,33.8021,33.8106,33.7512,33.8021,196300.0
2014-08-08 14:40:00,39.84,39.84,39.77,39.79,125400.0,33.8106,33.8106,33.7512,33.7681,125400.0
2014-08-08 14:50:00,39.8,39.8,39.76,39.77,107000.0,33.7766,33.7766,33.7427,33.7512,107000.0
2014-08-08 15:00:00,39.76,39.77,39.7,39.74,331200.0,33.7427,33.7512,33.6918,33.7257,331200.0
2014-08-08 15:10:00,39.73,39.75,39.72,39.75,131200.0,33.7172,33.7342,33.7087,33.7342,131200.0
2014-08-08 15:20:00,39.75,39.84,39.73,39.83,196900.0,33.7342,33.8106,33.7172,33.8021,196900.0
2014-08-08 15:30:00,39.84,39.87,39.82,39.87,215800.0,33.8106,33.836,33.7936,33.836,215800.0
2014-08-08 15:40:00,39.87,39.92,39.86,39.91,317600.0,33.836,33.8785,33.8275,33.87,317600.0
2014-08-08 15:50:00,39.92,39.97,39.9,39.94,716200.0,33.8785,33.9209,33.8615,33.8954,716200.0
2014-08-11 09:30:00,39.99,40.14,39.91,40.04,463600.0,33.9379,34.0652,33.87,33.9803,463600.0
2014-08-11 09:40:00,40.05,40.06,39.96,40.05,244100.0,33.9888,33.9973,33.9124,33.9888,244100.0
2014-08-11 09:50:00,40.06,40.1,40.03,40.09,269100.0,33.9973,34.0312,33.9718,34.0227,269100.0
2014-08-11 10:00:00,40.1,40.12,40.05,40.1,349700.0,34.0312,34.0482,33.9888,34.0312,349700.0
2014-08-11 10:10:00,40.1,40.1,40.04,40.08,354700.0,34.0312,34.0312,33.9803,34.0142,354700.0
2014-08-11 10:20:00,40.08,40.09,40.02,40.07,579600.0,34.0142,34.0227,33.9633,34.0058,579600.0
2014-08-11 10:30:00,40.07,40.07,40.02,40.05,179700.0,34.0058,34.0058,33.9633,33.9888,179700.0
2014-08-11 10:40:00,40.06,40.08,40.03,40.03,233200.0,33.9973,34.0142,33.9718,33.9718,233200.0
2014-08-11 10:50:00,40.03,40.05,39.96,40.0,280500.0,33.9718,33.9888,33.9124,33.9463,280500.0
2014-08-11 11:00:00,40.0,40.01,39.96,39.98,180900.0,33.9463,33.9548,33.9124,33.9294,180900.0
2014-08-11 11:10:00,39.98,40.0,39.96,39.99,466500.0,33.9294,33.9463,33.9124,33.9379,466500.0
2014-08-11 11:20:00,40.0,40.01,39.95,39.98,321800.0,33.9463,33.9548,33.9039,33.9294,321800.0
2014-08-11 11:30:00,39.98,40.01,39.96,39.97,157600.0,33.9294,33.9548,33.9124,33.9209,157600.0
2014-08-11 11:40:00,39.98,40.01,39.97,40.0,127600.0,33.9294,33.9548,33.9209,33.9463,127600.0
2014-08-11 11:50:00,40.0,40.0,39.97,39.98,147000.0,33.9463,33.9463,33.9209,33.9294,147000.0
2014-08-11 12:00:00,39.98,40.01,39.93,39.94,192500.0,33.9294,33.9548,33.8869,33.8954,192500.0
2014-08-11 12:10:00,39.94,39.94,39.89,39.89,185200.0,33.8954,33.8954,33.853,33.853,185200.0
2014-08-11 12:20:00,39.89,39.9,39.87,39.9,113300.0,33.853,33.8615,33.836,33.8615,113300.0
2014-08-11 12:30:00,39.9,39.91,39.87,39.9,157800.0,33.8615,33.87,33.836,33.8615,157800.0
2014-08-11 12:40:00,39.9,39.91,39.87,39.88,230700.0,33.8615,33.87,33.836,33.8445,230700.0
2014-08-11 12:50:00,39.88,39.89,39.84,39.84,137600.0,33.8445,33.853,33.8106,33.8106,137600.0
2014-08-11 13:00:00,39.85,39.87,39.83,39.87,161800.0,33.819,33.836,33.8021,33.836,161800.0
2014-08-11 13:10:00,39.87,39.9,39.86,39.9,75800.0,33.836,33.8615,33.8275,33.8615,75800.0
2014-08-11 13:20:00,39.89,39.9,39.87,39.87,105800.0,33.853,33.8615,33.836,33.836,105800.0
2014-08-11 13:30:00,39.88,39.91,39.87,39.89,155800.0,33.8445,33.87,33.836,33.853,155800.0
2014-08-11 13:40:00,39.89,39.93,39.89,39.92,113300.0,33.853,33.8869,33.853,33.8785,113300.0
2014-08-11 13:50:00,39.93,39.94,39.83,39.85,184900.0,33.8869,33.8954,33.8021,33.819,184900.0
2014-08-11 14:00:00,39.85,39.87,39.8,39.87,146200.0,33.819,33.836,33.7766,33.836,146200.0
2014-08-11 14:10:00,39.87,39.91,39.84,39.91,136800.0,33.836,33.87,33.8106,33.87,136800.0
2014-08-11 14:20:00,39.91,39.92,39.89,39.9,83600.0,33.87,33.8785,33.853,33.8615,83600.0
2014-08-11 14:30:00,39.89,39.92,39.88,39.92,130200.0,33.853,33.8785,33.8445,33.8785,130200.0
2014-08-11 14:40:00,39.92,39.94,39.9,39.94,146800.0,33.8785,33.8954,33.8615,33.8954,146800.0
2014-08-11 14:50:00,39.94,39.94,39.9,39.9,130400.0,33.8954,33.8954,33.8615,33.8615,130400.0
2014-08-11 15:00:00,39.91,39.94,39.9,39.93,165700.0,33.87,33.8954,33.8615,33.8869,165700.0
2014-08-11 15:10:00,39.93,39.95,39.92,39.93,134300.0,33.8869,33.9039,33.8785,33.8869,134300.0
2014-08-11 15:20:00,39.92,39.93,39.9,39.9,153300.0,33.8785,33.8869,33.8615,33.8615,153300.0
2014-08-11 15:30:00,39.9,39.92,39.89,39.92,199600.0,33.8615,33.8785,33.853,33.8785,199600.0
2014-08-11 15:40:00,39.92,39.92,39.88,39.92,386400.0,33.8785,33.8785,33.8445,33.8785,386400.0
2014-08-11 15:50:00,39.92,39.93,39.87,39.91,913300.0,33.8785,33.8869,33.836,33.87,913300.0
2014-08-12 09:30:00,39.74,40.01,39.73,39.99,302800.0,33.7257,33.9548,33.7172,33.9379,302800.0
2014-08-12 09:40:00,39.99,40.04,39.95,39.99,179400.0,33.9379,33.9803,33.9039,33.9379,179400.0
2014-08-12 09:50:00,40.0,40.0,39.89,39.98,276000.0,33.9463,33.9463,33.853,33.9294,276000.0
2014-08-12 10:00:00,39.98,40.03,39.93,39.94,319800.0,33.9294,33.9718,33.8869,33.8954,319800.0
2014-08-12 10:10:00,39.95,40.0,39.89,39.99,153600.0,33.9039,33.9463,33.853,33.9379,153600.0
2014-08-12 10:20:00,39.98,40.01,39.95,39.98,199200.0,33.9294,33.9548,33.9039,33.9294,199200.0
2014-08-12 10:30:00,39.98,40.0,39.93,39.99,122400.0,33.9294,33.9463,33.8869,33.9379,122400.0
2014-08-12 10:40:00,39.99,40.0,39.9,39.91,133700.0,33.9379,33.9463,33.8615,33.87,133700.0
2014-08-12 10:50:00,39.91,39.92,39.87,39.88,103900.0,33.87,33.8785,33.836,33.8445,103900.0
2014-08-12 11:00:00,39.88,39.88,39.78,39.83,118200.0,33.8445,33.8445,33.7596,33.8021,118200.0
2014-08-12 11:10:00,39.84,39.88,39.82,39.88,103800.0,33.8106,33.8445,33.7936,33.8445,103800.0
2014-08-12 11:20:00,39.87,39.92,39.86,39.92,128200.0,33.836,33.8785,33.8275,33.8785,128200.0
2014-08-12 11:30:00,39.92,39.95,39.89,39.9,111100.0,33.8785,33.9039,33.853,33.8615,111100.0
2014-08-12 11:40:00,39.9,39.9,39.84,39.86,150400.0,33.8615,33.8615,33.8106,33.8275,150400.0
2014-08-12 11:50:00,39.85,39.86,39.81,39.85,80700.0,33.819,33.8275,33.7851,33.819,80700.0
2014-08-12 12:00:00,39.85,39.85,39.79,39.82,98100.0,33.819,33.819,33.7681,33.7936,98100.0
2014-08-12 12:10:00,39.82,39.88,39.8,39.87,78500.0,33.7936,33.8445,33.7766,33.836,78500.0
2014-08-12 12:20:00,39.87,39.88,39.84,39.87,122300.0,33.836,33.8445,33.8106,33.836,122300.0
2014-08-12 12:30:00,39.87,39.93,39.87,39.92,77800.0,33.836,33.8869,33.836,33.8785,77800.0
2014-08-12 12:40:00,39.93,39.96,39.91,39.93,98400.0,33.8869,33.9124,33.87,33.8869,98400.0
2014-08-12 12:50:00,39.92,39.94,39.9,39.91,66800.0,33.8785,33.8954,33.8615,33.87,66800.0
2014-08-12 13:00:00,39.92,39.95,39.91,39.93,84400.0,33.8785,33.9039,33.87,33.8869,84400.0
2014-08-12 13:10:00,39.94,39.96,39.93,39.95,95000.0,33.8954,33.9124,33.8869,33.9039,95000.0
2014-08-12 13:20:00,39.94,39.97,39.93,39.97,91000.0,33.8954,33.9209,33.8869,33.9209,91000.0
2014-08-12 13:30:00,39.97,39.98,39.91,39.94,86900.0,33.9209,33.9294,33.87,33.8954,86900.0
2014-08-12 13:40:00,39.93,39.97,39.93,39.96,68600.0,33.8869,33.9209,33.8869,33.9124,68600.0
2014-08-12 13:50:00,39.97,39.99,39.95,39.97,86900.0,33.9209,33.9379,33.9039,33.9209,86900.0
2014-08-12 14:00:00,39.98,39.98,39.88,39.88,112800.0,33.9294,33.9294,33.8445,33.8445,112800.0
2014-08-12 14:10:00,39.88,39.9,39.83,39.85,145900.0,33.8445,33.8615,33.8021,33.819,145900.0
2014-08-12 14:20:00,39.85,39.89,39.82,39.84,142200.0,33.819,33.853,33.7936,33.8106,142200.0
2014-08-12 14:30:00,39.84,39.87,39.8,39.86,124600.0,33.8106,33.836,33.7766,33.8275,124600.0
2014-08-12 14:40:00,39.86,39.9,39.85,39.86,88900.0,33.8275,33.8615,33.819,33.8275,88900.0
2014-08-12 14:50:00,39.86,39.89,39.85,39.85,110100.0,33.8275,33.853,33.819,33.819,110100.0
2014-08-12 15:00:00,39.86,39.91,39.85,39.91,129900.0,33.8275,33.87,33.819,33.87,129900.0
2014-08-12 15:10:00,39.9,39.91,39.87,39.88,161400.0,33.8615,33.87,33.836,33.8445,161400.0
2014-08-12 15:20:00,39.87,39.9,39.86,39.87,141300.0,33.836,33.8615,33.8275,33.836,141300.0
2014-08-12 15:30:00,39.87,39.91,39.84,39.91,202700.0,33.836,33.87,33.8106,33.87,202700.0
2014-08-12 15:40:00,39.91,39.95,39.9,39.91,276900.0,33.87,33.9039,33.8615,33.87,276900.0
2014-08-12 15:50:00,39.91,39.94,39.88,39.91,477800.0,33.87,33.8954,33.8445,33.87,477800.0
2014-08-13 09:30:00,40.12,40.3,40.05,40.25,554200.0,34.0482,34.2009,33.9888,34.1585,554200.0
2014-08-13 09:40:00,40.25,40.27,40.03,40.04,505000.0,34.1585,34.1755,33.9718,33.9803,505000.0
2014-08-13 09:50:00,40.04,40.17,40.02,40.17,228800.0,33.9803,34.0906,33.9633,34.0906,228800.0
2014-08-13 10:00:00,40.17,40.17,40.09,40.12,455200.0,34.0906,34.0906,34.0227,34.0482,455200.0
2014-08-13 10:10:00,40.11,40.11,40.03,40.08,216400.0,34.0397,34.0397,33.9718,34.0142,216400.0
2014-08-13 10:20:00,40.08,40.13,40.06,40.1,106600.0,34.0142,34.0567,33.9973,34.0312,106600.0
2014-08-13 10:30:00,40.11,40.14,40.09,40.13,144900.0,34.0397,34.0652,34.0227,34.0567,144900.0
2014-08-13 10:40:00,40.13,40.15,40.07,40.11,243300.0,34.0567,34.0736,34.0058,34.0397,243300.0
2014-08-13 10:50:00,40.11,40.13,40.05,40.13,208100.0,34.0397,34.0567,33.9888,34.0567,208100.0
2014-08-13 11:00:00,40.13,40.21,40.11,40.21,178800.0,34.0567,34.1246,34.0397,34.1246,178800.0
2014-08-13 11:10:00,40.22,40.26,40.22,40.25,205400.0,34.1331,34.167,34.1331,34.1585,205400.0
2014-08-13 11:20:00,40.25,40.27,40.22,40.25,156300.0,34.1585,34.1755,34.1331,34.1585,156300.0
2014-08-13 11:30:00,40.25,40.26,40.21,40.21,248300.0,34.1585,34.167,34.1246,34.1246,248300.0
2014-08-13 11:40:00,40.22,40.25,40.21,40.23,118600.0,34.1331,34.1585,34.1246,34.1415,118600.0
2014-08-13 11:50:00,40.23,40.24,40.15,40.2,216100.0,34.1415,34.15,34.0736,34.1161,216100.0
2014-08-13 12:00:00,40.2,40.21,40.13,40.15,312800.0,34.1161,34.1246,34.0567,34.0736,312800.0
2014-08-13 12:10:00,40.16,40.21,40.16,40.19,97300.0,34.0821,34.1246,34.0821,34.1076,97300.0
2014-08-13 12:20:00,40.19,40.22,40.15,40.22,134100.0,34.1076,34.1331,34.0736,34.1331,134100.0
2014-08-13 12:30:00,40.22,40.23,40.18,40.19,97100.0,34.1331,34.1415,34.0991,34.1076,97100.0
2014-08-13 12:40:00,40.19,40.23,40.17,40.23,103400.0,34.1076,34.1415,34.0906,34.1415,103400.0
2014-08-13 12:50:00,40.23,40.24,40.18,40.19,129200.0,34.1415,34.15,34.0991,34.1076,129200.0
2014-08-13 13:00:00,40.18,40.23,40.18,40.21,75400.0,34.0991,34.1415,34.0991,34.1246,75400.0
2014-08-13 13:10:00,40.21,40.23,40.15,40.21,318300.0,34.1246,34.1415,34.0736,34.1246,318300.0
2014-08-13 13:20:00,40.21,40.23,40.2,40.21,163500.0,34.1246,34.1415,34.1161,34.1246,163500.0
2014-08-13 13:30:00,40.22,40.26,40.21,40.25,179000.0,34.1331,34.167,34.1246,34.1585,179000.0
2014-08-13 13:40:00,40.25,40.26,40.2,40.24,287200.0,34.1585,34.167,34.1161,34.15,287200.0
2014-08-13 13:50:00,40.25,40.25,40.21,40.25,257900.0,34.1585,34.1585,34.1246,34.1585,257900.0
2014-08-13 14:00:00,40.25,40.26,40.21,40.23,224400.0,34.1585,34.167,34.1246,34.1415,224400.0
2014-08-13 14:10:00,40.23,40.23,40.12,40.13,398000.0,34.1415,34.1415,34.0482,34.0567,398000.0
2014-08-13 14:20:00,40.13,40.13,40.07,40.1,280300.0,34.0567,34.0567,34.0058,34.0312,280300.0
2014-08-13 14:30:00,40.11,40.24,40.1,40.22,214300.0,34.0397,34.15,34.0312,34.1331,214300.0
2014-08-13 14:40:00,40.22,40.24,40.21,40.22,165700.0,34.1331,34.15,34.1246,34.1331,165700.0
2014-08-13 14:50:00,40.22,40.23,40.19,40.21,169400.0,34.1331,34.1415,34.1076,34.1246,169400.0
2014-08-13 15:00:00,40.2,40.22,40.16,40.17,152300.0,34.1161,34.1331,34.0821,34.0906,152300.0
2014-08-13 15:10:00,40.17,40.22,40.16,40.21,153300.0,34.0906,34.1331,34.0821,34.1246,153300.0
2014-08-13 15:20:00,40.21,40.24,40.2,40.24,176100.0,34.1246,34.15,34.1161,34.15,176100.0
2014-08-13 15:30:00,40.24,40.24,40.21,40.21,324500.0,34.15,34.15,34.1246,34.1246,324500.0
2014-08-13 15:40:00,40.21,40.26,40.21,40.25,398700.0,34.1246,34.167,34.1246,34.1585,398700.0
2014-08-13 15:50:00,40.25,40.26,40.21,40.23,873500.0,34.1585,34.167,34.1246,34.1415,873500.0
2014-08-14 09:30:00,40.29,40.4,40.15,40.16,332300.0,34.1925,34.2858,34.0736,34.0821,332300.0
2014-08-14 09:40:00,40.17,40.21,40.0,40.14,474200.0,34.0906,34.1246,33.9463,34.0652,474200.0
2014-08-14 09:50:00,40.15,40.21,40.09,40.21,263900.0,34.0736,34.1246,34.0227,34.1246,263900.0
2014-08-14 10:00:00,40.21,40.23,40.11,40.14,400000.0,34.1246,34.1415,34.0397,34.0652,400000.0
2014-08-14 10:10:00,40.14,40.18,40.13,40.14,135200.0,34.0652,34.0991,34.0567,34.0652,135200.0
2014-08-14 10:20:00,40.14,40.19,40.14,40.18,138300.0,34.0652,34.1076,34.0652,34.0991,138300.0
2014-08-14 10:30:00,40.19,40.22,40.15,40.16,115000.0,34.1076,34.1331,34.0736,34.0821,115000.0
2014-08-14 10:40:00,40.16,40.22,40.13,40.13,174000.0,34.0821,34.1331,34.0567,34.0567,174000.0
2014-08-14 10:50:00,40.14,40.14,40.06,40.07,175200.0,34.0652,34.0652,33.9973,34.0058,175200.0
2014-08-14 11:00:00,40.07,40.08,40.02,40.02,238100.0,34.0058,34.0142,33.9633,33.9633,238100.0
2014-08-14 11:10:00,40.02,40.04,39.98,40.03,226100.0,33.9633,33.9803,33.9294,33.9718,226100.0
2014-08-14 11:20:00,40.04,40.06,40.01,40.06,168100.0,33.9803,33.9973,33.9548,33.9973,168100.0
2014-08-14 11:30:00,40.06,40.09,40.01,40.05,172300.0,33.9973,34.0227,33.9548,33.9888,172300.0
2014-08-14 11:40:00,40.06,40.13,40.05,40.13,87700.0,33.9973,34.0567,33.9888,34.0567,87700.0
2014-08-14 11:50:00,40.13,40.19,40.1,40.18,124700.0,34.0567,34.1076,34.0312,34.0991,124700.0
2014-08-14 12:00:00,40.17,40.18,40.14,40.15,63100.0,34.0906,34.0991,34.0652,34.0736,63100.0
2014-08-14 12:10:00,40.15,40.15,40.09,40.1,97400.0,34.0736,34.0736,34.0227,34.0312,97400.0
2014-08-14 12:20:00,40.09,40.13,40.09,40.11,127200.0,34.0227,34.0567,34.0227,34.0397,127200.0
2014-08-14 12:30:00,40.1,40.12,40.09,40.09,63700.0,34.0312,34.0482,34.0227,34.0227,63700.0
2014-08-14 12:40:00,40.09,40.14,40.09,40.14,109200.0,34.0227,34.0652,34.0227,34.0652,109200.0
2014-08-14 12:50:00,40.14,40.19,40.14,40.14,79700.0,34.0652,34.1076,34.0652,34.0652,79700.0
2014-08-14 13:00:00,40.15,40.19,40.14,40.18,70500.0,34.0736,34.1076,34.0652,34.0991,70500.0
2014-08-14 13:10:00,40.19,40.27,40.19,40.24,196900.0,34.1076,34.1755,34.1076,34.15,196900.0
2014-08-14 13:20:00,40.24,40.25,40.2,40.23,91400.0,34.15,34.1585,34.1161,34.1415,91400.0
2014-08-14 13:30:00,40.23,40.25,40.21,40.21,66300.0,34.1415,34.1585,34.1246,34.1246,66300.0
2014-08-14 13:40:00,40.21,40.25,40.21,40.25,90100.0,34.1246,34.1585,34.1246,34.1585,90100.0
2014-08-14 13:50:00,40.25,40.25,40.2,40.23,147800.0,34.1585,34.1585,34.1161,34.1415,147800.0
2014-08-14 14:00:00,40.23,40.26,40.22,40.24,131600.0,34.1415,34.167,34.1331,34.15,131600.0
2014-08-14 14:10:00,40.25,40.25,40.18,40.18,310200.0,34.1585,34.1585,34.0991,34.0991,310200.0
2014-08-14 14:20:00,40.19,40.22,40.17,40.2,368400.0,34.1076,34.1331,34.0906,34.1161,368400.0
2014-08-14 14:30:00,40.21,40.23,40.19,40.21,262100.0,34.1246,34.1415,34.1076,34.1246,262100.0
2014-08-14 14:40:00,40.21,40.24,40.19,40.21,261400.0,34.1246,34.15,34.1076,34.1246,261400.0
2014-08-14 14:50:00,40.21,40.25,40.19,40.25,386400.0,34.1246,34.1585,34.1076,34.1585,386400.0
2014-08-14 15:00:00,40.25,40.25,40.2,40.22,223200.0,34.1585,34.1585,34.1161,34.1331,223200.0
2014-08-14 15:10:00,40.23,40.25,40.22,40.25,202500.0,34.1415,34.1585,34.1331,34.1585,202500.0
2014-08-14 15:20:00,40.25,40.25,40.21,40.25,355100.0,34.1585,34.1585,34.1246,34.1585,355100.0
2014-08-14 15:30:00,40.25,40.28,40.23,40.26,456500.0,34.1585,34.184,34.1415,34.167,456500.0
2014-08-14 15:40:00,40.26,40.26,40.2,40.2,424500.0,34.167,34.167,34.1161,34.1161,424500.0
2014-08-14 15:50:00,40.21,40.26,40.2,40.23,933700.0,34.1246,34.167,34.1161,34.1415,933700.0
2014-08-15 09:30:00,40.24,40.36,40.13,40.33,1439900.0,34.15,34.2519,34.0567,34.2264,1439900.0
2014-08-15 09:40:00,40.32,40.4,40.28,40.37,289700.0,34.2179,34.2858,34.184,34.2604,289700.0
2014-08-15 09:50:00,40.37,40.47,40.36,40.46,388300.0,34.2604,34.3452,34.2519,34.3367,388300.0
2014-08-15 10:00:00,40.46,40.52,40.45,40.48,406400.0,34.3367,34.3877,34.3282,34.3537,406400.0
2014-08-15 10:10:00,40.49,40.51,40.44,40.48,372900.0,34.3622,34.3792,34.3198,34.3537,372900.0
2014-08-15 10:20:00,40.49,40.55,40.47,40.54,277300.0,34.3622,34.4131,34.3452,34.4046,277300.0
2014-08-15 10:30:00,40.55,40.59,40.54,40.57,249300.0,34.4131,34.4471,34.4046,34.4301,249300.0
2014-08-15 10:40:00,40.58,40.59,40.36,40.41,428400.0,34.4386,34.4471,34.2519,34.2943,428400.0
2014-08-15 10:50:00,40.4,40.42,40.16,40.31,656700.0,34.2858,34.3028,34.0821,34.2094,656700.0
2014-08-15 11:00:00,40.31,40.36,40.24,40.3,336400.0,34.2094,34.2519,34.15,34.2009,336400.0
2014-08-15 11:10:00,40.3,40.38,40.27,40.27,256500.0,34.2009,34.2688,34.1755,34.1755,256500.0
2014-08-15 11:20:00,40.27,40.27,40.15,40.17,247200.0,34.1755,34.1755,34.0736,34.0906,247200.0
2014-08-15 11:30:00,40.16,40.23,40.12,40.23,186400.0,34.0821,34.1415,34.0482,34.1415,186400.0
2014-08-15 11:40:00,40.23,40.27,40.16,40.18,143300.0,34.1415,34.1755,34.0821,34.0991,143300.0
2014-08-15 11:50:00,40.18,40.18,39.98,40.05,262900.0,34.0991,34.0991,33.9294,33.9888,262900.0
2014-08-15 12:00:00,40.05,40.1,39.99,40.09,175900.0,33.9888,34.0312,33.9379,34.0227,175900.0
2014-08-15 12:10:00,40.09,40.11,40.01,40.07,193400.0,34.0227,34.0397,33.9548,34.0058,193400.0
2014-08-15 12:20:00,40.07,40.16,40.01,40.15,156000.0,34.0058,34.0821,33.9548,34.0736,156000.0
2014-08-15 12:30:00,40.15,40.19,40.08,40.18,148900.0,34.0736,34.1076,34.0142,34.0991,148900.0
2014-08-15 12:40:00,40.18,40.24,40.17,40.2,170500.0,34.0991,34.15,34.0906,34.1161,170500.0
2014-08-15 12:50:00,40.2,40.25,40.16,40.23,120400.0,34.1161,34.1585,34.0821,34.1415,120400.0
2014-08-15 13:00:00,40.23,40.24,40.16,40.22,129100.0,34.1415,34.15,34.0821,34.1331,129100.0
2014-08-15 13:10:00,40.23,40.27,40.22,40.23,129600.0,34.1415,34.1755,34.1331,34.1415,129600.0
2014-08-15 13:20:00,40.23,40.28,40.19,40.27,177700.0,34.1415,34.184,34.1076,34.1755,177700.0
2014-08-15 13:30:00,40.28,40.28,40.22,40.23,134300.0,34.184,34.184,34.1331,34.1415,134300.0
2014-08-15 13:40:00,40.23,40.29,40.23,40.25,110700.0,34.1415,34.1925,34.1415,34.1585,110700.0
2014-08-15 13:50:00,40.25,40.25,40.16,40.22,145500.0,34.1585,34.1585,34.0821,34.1331,145500.0
2014-08-15 14:00:00,40.21,40.25,40.18,40.21,120100.0,34.1246,34.1585,34.0991,34.1246,120100.0
2014-08-15 14:10:00,40.21,40.24,40.19,40.23,148400.0,34.1246,34.15,34.1076,34.1415,148400.0
2014-08-15 14:20:00,40.22,40.35,40.22,40.33,173700.0,34.1331,34.2434,34.1331,34.2264,173700.0
2014-08-15 14:30:00,40.33,40.36,40.29,40.32,159900.0,34.2264,34.2519,34.1925,34.2179,159900.0
2014-08-15 14:40:00,40.33,40.4,40.32,40.37,155600.0,34.2264,34.2858,34.2179,34.2604,155600.0
2014-08-15 14:50:00,40.37,40.37,40.29,40.3,575000.0,34.2604,34.2604,34.1925,34.2009,575000.0
2014-08-15 15:00:00,40.3,40.31,40.26,40.27,262200.0,34.2009,34.2094,34.167,34.1755,262200.0
2014-08-15 15:10:00,40.27,40.28,40.22,40.24,302000.0,34.1755,34.184,34.1331,34.15,302000.0
2014-08-15 15:20:00,40.23,40.24,40.19,40.23,213600.0,34.1415,34.15,34.1076,34.1415,213600.0
2014-08-15 15:30:00,40.23,40.32,40.21,40.27,268000.0,34.1415,34.2179,34.1246,34.1755,268000.0
2014-08-15 15:40:00,40.28,40.3,40.24,40.26,443900.0,34.184,34.2009,34.15,34.167,443900.0
2014-08-15 15:50:00,40.27,40.31,40.26,40.29,987700.0,34.1755,34.2094,34.167,34.1925,987700.0
2014-08-18 09:30:00,40.45,40.72,40.4,40.71,337500.0,34.3282,34.5574,34.2858,34.5489,337500.0
2014-08-18 09:40:00,40.71,40.74,40.66,40.66,169200.0,34.5489,34.5744,34.5065,34.5065,169200.0
2014-08-18 09:50:00,40.67,40.74,40.67,40.72,153400.0,34.5149,34.5744,34.5149,34.5574,153400.0
2014-08-18 10:00:00,40.72,40.77,40.69,40.69,200200.0,34.5574,34.5998,34.5319,34.5319,200200.0
2014-08-18 10:10:00,40.69,40.71,40.64,40.64,193600.0,34.5319,34.5489,34.4895,34.4895,193600.0
2014-08-18 10:20:00,40.64,40.65,40.59,40.6,168000.0,34.4895,34.498,34.4471,34.4555,168000.0
2014-08-18 10:30:00,40.61,40.62,40.55,40.59,169200.0,34.464,34.4725,34.4131,34.4471,169200.0
2014-08-18 10:40:00,40.59,40.63,40.59,40.6,171700.0,34.4471,34.481,34.4471,34.4555,171700.0
2014-08-18 10:50:00,40.6,40.63,40.58,40.62,145900.0,34.4555,34.481,34.4386,34.4725,145900.0
2014-08-18 11:00:00,40.62,40.64,40.6,40.63,105000.0,34.4725,34.4895,34.4555,34.481,105000.0
2014-08-18 11:10:00,40.63,40.65,40.61,40.61,123300.0,34.481,34.498,34.464,34.464,123300.0
2014-08-18 11:20:00,40.61,40.65,40.58,40.61,183500.0,34.464,34.498,34.4386,34.464,183500.0
2014-08-18 11:30:00,40.62,40.7,40.62,40.7,192000.0,34.4725,34.5404,34.4725,34.5404,192000.0
2014-08-18 11:40:00,40.69,40.7,40.64,40.66,112800.0,34.5319,34.5404,34.4895,34.5065,112800.0
2014-08-18 11:50:00,40.67,40.68,40.63,40.66,122300.0,34.5149,34.5234,34.481,34.5065,122300.0
2014-08-18 12:00:00,40.66,40.7,40.65,40.67,122800.0,34.5065,34.5404,34.498,34.5149,122800.0
2014-08-18 12:10:00,40.68,40.69,40.66,40.69,101400.0,34.5234,34.5319,34.5065,34.5319,101400.0
2014-08-18 12:20:00,40.68,40.68,40.64,40.65,87900.0,34.5234,34.5234,34.4895,34.498,87900.0
2014-08-18 12:30:00,40.66,40.68,40.63,40.64,102300.0,34.5065,34.5234,34.481,34.4895,102300.0
2014-08-18 12:40:00,40.65,40.66,40.64,40.64,71200.0,34.498,34.5065,34.4895,34.4895,71200.0
2014-08-18 12:50:00,40.63,40.68,40.63,40.66,90300.0,34.481,34.5234,34.481,34.5065,90300.0
2014-08-18 13:00:00,40.66,40.68,40.63,40.64,134600.0,34.5065,34.5234,34.481,34.4895,134600.0
2014-08-18 13:10:00,40.65,40.65,40.61,40.64,74300.0,34.498,34.498,34.464,34.4895,74300.0
2014-08-18 13:20:00,40.63,40.66,40.63,40.64,75600.0,34.481,34.5065,34.481,34.4895,75600.0
2014-08-18 13:30:00,40.63,40.67,40.63,40.65,67900.0,34.481,34.5149,34.481,34.498,67900.0
2014-08-18 13:40:00,40.65,40.66,40.64,40.65,80500.0,34.498,34.5065,34.4895,34.498,80500.0
2014-08-18 13:50:00,40.65,40.67,40.64,40.64,152400.0,34.498,34.5149,34.4895,34.4895,152400.0
2014-08-18 14:00:00,40.64,40.65,40.64,40.64,48600.0,34.4895,34.498,34.4895,34.4895,48600.0
2014-08-18 14:10:00,40.65,40.67,40.63,40.63,125400.0,34.498,34.5149,34.481,34.481,125400.0
2014-08-18 14:20:00,40.64,40.66,40.63,40.64,115500.0,34.4895,34.5065,34.481,34.4895,115500.0
2014-08-18 14:30:00,40.64,40.66,40.61,40.63,147100.0,34.4895,34.5065,34.464,34.481,147100.0
2014-08-18 14:40:00,40.63,40.65,40.62,40.62,128200.0,34.481,34.498,34.4725,34.4725,128200.0
2014-08-18 14:50:00,40.62,40.64,40.6,40.6,152900.0,34.4725,34.4895,34.4555,34.4555,152900.0
2014-08-18 15:00:00,40.6,40.63,40.6,40.6,148500.0,34.4555,34.481,34.4555,34.4555,148500.0
2014-08-18 15:10:00,40.6,40.64,40.6,40.62,178100.0,34.4555,34.4895,34.4555,34.4725,178100.0
2014-08-18 15:20:00,40.62,40.63,40.61,40.61,144800.0,34.4725,34.481,34.464,34.464,144800.0
2014-08-18 15:30:00,40.61,40.63,40.6,40.61,224900.0,34.464,34.481,34.4555,34.464,224900.0
2014-08-18 15:40:00,40.61,40.63,40.6,40.62,320100.0,34.464,34.481,34.4555,34.4725,320100.0
2014-08-18 15:50:00,40.62,40.65,40.62,40.62,841700.0,34.4725,34.498,34.4725,34.4725,841700.0
2014-08-19 09:30:00,40.72,40.81,40.64,40.79,400200.0,34.5574,34.6338,34.4895,34.6168,400200.0
2014-08-19 09:40:00,40.79,40.84,40.77,40.82,232400.0,34.6168,34.6592,34.5998,34.6422,232400.0
2014-08-19 09:50:00,40.83,40.87,40.82,40.86,164900.0,34.6507,34.6847,34.6422,34.6762,164900.0
2014-08-19 10:00:00,40.86,40.86,40.8,40.83,217500.0,34.6762,34.6762,34.6253,34.6507,217500.0
2014-08-19 10:10:00,40.84,40.9,40.81,40.88,201500.0,34.6592,34.7101,34.6338,34.6932,201500.0
2014-08-19 10:20:00,40.89,40.95,40.88,40.92,153100.0,34.7017,34.7526,34.6932,34.7271,153100.0
2014-08-19 10:30:00,40.92,40.96,40.89,40.95,223900.0,34.7271,34.7611,34.7017,34.7526,223900.0
2014-08-19 10:40:00,40.94,41.05,40.92,41.04,1548800.0,34.7441,34.8374,34.7271,34.829,1548800.0
2014-08-19 10:50:00,41.05,41.13,41.04,41.11,494500.0,34.8374,34.9053,34.829,34.8884,494500.0
2014-08-19 11:00:00,41.12,41.15,41.09,41.14,308900.0,34.8968,34.9223,34.8714,34.9138,308900.0
2014-08-19 11:10:00,41.14,41.16,41.11,41.14,414300.0,34.9138,34.9308,34.8884,34.9138,414300.0
2014-08-19 11:20:00,41.15,41.19,41.14,41.16,330800.0,34.9223,34.9563,34.9138,34.9308,330800.0
2014-08-19 11:30:00,41.17,41.18,41.09,41.12,286800.0,34.9393,34.9478,34.8714,34.8968,286800.0
2014-08-19 11:40:00,41.12,41.16,41.11,41.16,165700.0,34.8968,34.9308,34.8884,34.9308,165700.0
2014-08-19 11:50:00,41.16,41.22,41.15,41.21,449400.0,34.9308,34.9817,34.9223,34.9732,449400.0
2014-08-19 12:00:00,41.21,41.3,41.2,41.27,420300.0,34.9732,35.0496,34.9647,35.0241,420300.0
2014-08-19 12:10:00,41.27,41.37,41.27,41.31,545200.0,35.0241,35.109,35.0241,35.0581,545200.0
2014-08-19 12:20:00,41.3,41.33,41.27,41.29,292900.0,35.0496,35.0751,35.0241,35.0411,292900.0
2014-08-19 12:30:00,41.29,41.32,41.25,41.27,158500.0,35.0411,35.0666,35.0072,35.0241,158500.0
2014-08-19 12:40:00,41.27,41.3,41.25,41.3,118900.0,35.0241,35.0496,35.0072,35.0496,118900.0
2014-08-19 12:50:00,41.3,41.35,41.29,41.34,148200.0,35.0496,35.092,35.0411,35.0836,148200.0
2014-08-19 13:00:00,41.34,41.37,41.33,41.35,137900.0,35.0836,35.109,35.0751,35.092,137900.0
2014-08-19 13:10:00,41.36,41.36,41.33,41.34,101300.0,35.1005,35.1005,35.0751,35.0836,101300.0
2014-08-19 13:20:00,41.34,41.35,41.32,41.32,102000.0,35.0836,35.092,35.0666,35.0666,102000.0
2014-08-19 13:30:00,41.32,41.34,41.31,41.31,133500.0,35.0666,35.0836,35.0581,35.0581,133500.0
2014-08-19 13:40:00,41.31,41.34,41.3,41.33,134000.0,35.0581,35.0836,35.0496,35.0751,134000.0
2014-08-19 13:50:00,41.32,41.33,41.32,41.32,99200.0,35.0666,35.0751,35.0666,35.0666,99200.0
2014-08-19 14:00:00,41.33,41.33,41.32,41.33,112900.0,35.0751,35.0751,35.0666,35.0751,112900.0
2014-08-19 14:10:00,41.33,41.37,41.32,41.37,348100.0,35.0751,35.109,35.0666,35.109,348100.0
2014-08-19 14:20:00,41.36,41.54,41.36,41.5,696900.0,35.1005,35.2533,35.1005,35.2193,696900.0
2014-08-19 14:30:00,41.5,41.51,41.45,41.51,350100.0,35.2193,35.2278,35.1769,35.2278,350100.0
2014-08-19 14:40:00,41.5,41.52,41.47,41.51,210600.0,35.2193,35.2363,35.1939,35.2278,210600.0
2014-08-19 14:50:00,41.52,41.52,41.48,41.48,131700.0,35.2363,35.2363,35.2024,35.2024,131700.0
2014-08-19 15:00:00,41.49,41.54,41.48,41.54,277500.0,35.2108,35.2533,35.2024,35.2533,277500.0
2014-08-19 15:10:00,41.54,41.58,41.53,41.56,433000.0,35.2533,35.2872,35.2448,35.2703,433000.0
2014-08-19 15:20:00,41.56,41.56,41.51,41.51,244200.0,35.2703,35.2703,35.2278,35.2278,244200.0
2014-08-19 15:30:00,41.52,41.54,41.5,41.51,490700.0,35.2363,35.2533,35.2193,35.2278,490700.0
2014-08-19 15:40:00,41.51,41.51,41.43,41.43,424800.0,35.2278,35.2278,35.1599,35.1599,424800.0
2014-08-19 15:50:00,41.44,41.45,41.41,41.41,995700.0,35.1684,35.1769,35.143,35.143,995700.0
2014-08-20 09:30:00,41.58,41.58,41.31,41.38,362800.0,35.2872,35.2872,35.0581,35.1175,362800.0
2014-08-20 09:40:00,41.39,41.43,41.35,41.37,254600.0,35.126,35.1599,35.092,35.109,254600.0
2014-08-20 09:50:00,41.36,41.46,41.36,41.45,387200.0,35.1005,35.1854,35.1005,35.1769,387200.0
2014-08-20 10:00:00,41.45,41.51,41.41,41.47,660200.0,35.1769,35.2278,35.143,35.1939,660200.0
2014-08-20 10:10:00,41.48,41.52,41.43,41.45,180500.0,35.2024,35.2363,35.1599,35.1769,180500.0
2014-08-20 10:20:00,41.45,41.46,41.41,41.46,251700.0,35.1769,35.1854,35.143,35.1854,251700.0
2014-08-20 10:30:00,41.46,41.48,41.39,41.39,195800.0,35.1854,35.2024,35.126,35.126,195800.0
2014-08-20 10:40:00,41.39,41.43,41.38,41.42,156100.0,35.126,35.1599,35.1175,35.1514,156100.0
2014-08-20 10:50:00,41.43,41.43,41.38,41.38,100600.0,35.1599,35.1599,35.1175,35.1175,100600.0
2014-08-20 11:00:00,41.38,41.39,41.32,41.35,161000.0,35.1175,35.126,35.0666,35.092,161000.0
2014-08-20 11:10:00,41.34,41.38,41.32,41.32,87900.0,35.0836,35.1175,35.0666,35.0666,87900.0
2014-08-20 11:20:00,41.32,41.35,41.31,41.32,74000.0,35.0666,35.092,35.0581,35.0666,74000.0
2014-08-20 11:30:00,41.33,41.36,41.31,41.32,89000.0,35.0751,35.1005,35.0581,35.0666,89000.0
2014-08-20 11:40:00,41.32,41.33,41.26,41.26,105200.0,35.0666,35.0751,35.0157,35.0157,105200.0
2014-08-20 11:50:00,41.26,41.28,41.22,41.26,197700.0,35.0157,35.0326,34.9817,35.0157,197700.0
2014-08-20 12:00:00,41.25,41.26,41.22,41.25,148100.0,35.0072,35.0157,34.9817,35.0072,148100.0
2014-08-20 12:10:00,41.24,41.25,41.19,41.19,192300.0,34.9987,35.0072,34.9563,34.9563,192300.0
2014-08-20 12:20:00,41.19,41.23,41.19,41.19,115500.0,34.9563,34.9902,34.9563,34.9563,115500.0
2014-08-20 12:30:00,41.2,41.25,41.19,41.23,129500.0,34.9647,35.0072,34.9563,34.9902,129500.0
2014-08-20 12:40:00,41.22,41.23,41.21,41.23,93900.0,34.9817,34.9902,34.9732,34.9902,93900.0
2014-08-20 12:50:00,41.23,41.24,41.2,41.22,113500.0,34.9902,34.9987,34.9647,34.9817,113500.0
2014-08-20 13:00:00,41.22,41.24,41.21,41.23,90100.0,34.9817,34.9987,34.9732,34.9902,90100.0
2014-08-20 13:10:00,41.23,41.24,41.2,41.23,105300.0,34.9902,34.9987,34.9647,34.9902,105300.0
2014-08-20 13:20:00,41.23,41.23,41.2,41.2,85900.0,34.9902,34.9902,34.9647,34.9647,85900.0
2014-08-20 13:30:00,41.21,41.21,41.19,41.2,81800.0,34.9732,34.9732,34.9563,34.9647,81800.0
2014-08-20 13:40:00,41.2,41.22,41.18,41.18,205700.0,34.9647,34.9817,34.9478,34.9478,205700.0
2014-08-20 13:50:00,41.19,41.21,41.18,41.2,83100.0,34.9563,34.9732,34.9478,34.9647,83100.0
2014-08-20 14:00:00,41.2,41.2,41.09,41.15,503200.0,34.9647,34.9647,34.8714,34.9223,503200.0
2014-08-20 14:10:00,41.15,41.18,41.09,41.13,193100.0,34.9223,34.9478,34.8714,34.9053,193100.0
2014-08-20 14:20:00,41.14,41.19,41.13,41.18,122900.0,34.9138,34.9563,34.9053,34.9478,122900.0
2014-08-20 14:30:00,41.17,41.22,41.17,41.2,109500.0,34.9393,34.9817,34.9393,34.9647,109500.0
2014-08-20 14:40:00,41.19,41.22,41.16,41.21,142800.0,34.9563,34.9817,34.9308,34.9732,142800.0
2014-08-20 14:50:00,41.21,41.26,41.21,41.25,201500.0,34.9732,35.0157,34.9732,35.0072,201500.0
2014-08-20 15:00:00,41.25,41.26,41.22,41.23,512500.0,35.0072,35.0157,34.9817,34.9902,512500.0
2014-08-20 15:10:00,41.23,41.24,41.19,41.23,251700.0,34.9902,34.9987,34.9563,34.9902,251700.0
2014-08-20 15:20:00,41.23,41.26,41.22,41.25,199900.0,34.9902,35.0157,34.9817,35.0072,199900.0
2014-08-20 15:30:00,41.25,41.27,41.23,41.27,266600.0,35.0072,35.0241,34.9902,35.0241,266600.0
2014-08-20 15:40:00,41.27,41.29,41.25,41.26,462000.0,35.0241,35.0411,35.0072,35.0157,462000.0
2014-08-20 15:50:00,41.27,41.3,41.26,41.26,773900.0,35.0241,35.0496,35.0157,35.0157,773900.0
2014-08-21 09:30:00,41.16,41.44,41.16,41.43,342100.0,34.9308,35.1684,34.9308,35.1599,342100.0
2014-08-21 09:40:00,41.43,41.47,41.39,41.47,470000.0,35.1599,35.1939,35.126,35.1939,470000.0
2014-08-21 09:50:00,41.46,41.55,41.46,41.55,201500.0,35.1854,35.2618,35.1854,35.2618,201500.0
2014-08-21 10:00:00,41.55,41.57,41.38,41.39,292400.0,35.2618,35.2787,35.1175,35.126,292400.0
2014-08-21 10:10:00,41.39,41.5,41.37,41.5,193100.0,35.126,35.2193,35.109,35.2193,193100.0
2014-08-21 10:20:00,41.5,41.52,41.46,41.47,179700.0,35.2193,35.2363,35.1854,35.1939,179700.0
2014-08-21 10:30:00,41.47,41.57,41.47,41.57,182200.0,35.1939,35.2787,35.1939,35.2787,182200.0
2014-08-21 10:40:00,41.57,41.6,41.56,41.6,143700.0,35.2787,35.3042,35.2703,35.3042,143700.0
2014-08-21 10:50:00,41.6,41.63,41.58,41.62,163200.0,35.3042,35.3297,35.2872,35.3212,163200.0
2014-08-21 11:00:00,41.63,41.64,41.6,41.63,169100.0,35.3297,35.3381,35.3042,35.3297,169100.0
2014-08-21 11:10:00,41.63,41.66,41.6,41.63,208800.0,35.3297,35.3551,35.3042,35.3297,208800.0
2014-08-21 11:20:00,41.62,41.65,41.62,41.65,87200.0,35.3212,35.3466,35.3212,35.3466,87200.0
2014-08-21 11:30:00,41.65,41.68,41.63,41.66,153800.0,35.3466,35.3721,35.3297,35.3551,153800.0
2014-08-21 11:40:00,41.66,41.71,41.66,41.69,181200.0,35.3551,35.3976,35.3551,35.3806,181200.0
2014-08-21 11:50:00,41.69,41.71,41.68,41.7,156500.0,35.3806,35.3976,35.3721,35.3891,156500.0
2014-08-21 12:00:00,41.69,41.71,41.66,41.68,247100.0,35.3806,35.3976,35.3551,35.3721,247100.0
2014-08-21 12:10:00,41.68,41.71,41.65,41.7,303600.0,35.3721,35.3976,35.3466,35.3891,303600.0
2014-08-21 12:20:00,41.7,41.75,41.66,41.7,502000.0,35.3891,35.4315,35.3551,35.3891,502000.0
2014-08-21 12:30:00,41.7,41.71,41.63,41.65,172000.0,35.3891,35.3976,35.3297,35.3466,172000.0
2014-08-21 12:40:00,41.65,41.65,41.61,41.64,67000.0,35.3466,35.3466,35.3127,35.3381,67000.0
2014-08-21 12:50:00,41.65,41.65,41.62,41.65,108300.0,35.3466,35.3466,35.3212,35.3466,108300.0
2014-08-21 13:00:00,41.64,41.66,41.62,41.65,88700.0,35.3381,35.3551,35.3212,35.3466,88700.0
2014-08-21 13:10:00,41.65,41.66,41.62,41.65,130900.0,35.3466,35.3551,35.3212,35.3466,130900.0
2014-08-21 13:20:00,41.66,41.68,41.62,41.65,147200.0,35.3551,35.3721,35.3212,35.3466,147200.0
2014-08-21 13:30:00,41.65,41.67,41.64,41.66,65800.0,35.3466,35.3636,35.3381,35.3551,65800.0
2014-08-21 13:40:00,41.66,41.7,41.66,41.68,136900.0,35.3551,35.3891,35.3551,35.3721,136900.0
2014-08-21 13:50:00,41.68,41.7,41.66,41.69,121900.0,35.3721,35.3891,35.3551,35.3806,121900.0
2014-08-21 14:00:00,41.68,41.74,41.66,41.74,451300.0,35.3721,35.423,35.3551,35.423,451300.0
2014-08-21 14:10:00,41.74,41.81,41.73,41.77,392200.0,35.423,35.4824,35.4145,35.4485,392200.0
2014-08-21 14:20:00,41.77,41.78,41.71,41.71,103100.0,35.4485,35.457,35.3976,35.3976,103100.0
2014-08-21 14:30:00,41.71,41.74,41.68,41.73,202400.0,35.3976,35.423,35.3721,35.4145,202400.0
2014-08-21 14:40:00,41.74,41.74,41.71,41.71,78500.0,35.423,35.423,35.3976,35.3976,78500.0
2014-08-21 14:50:00,41.72,41.74,41.7,41.71,97200.0,35.406,35.423,35.3891,35.3976,97200.0
2014-08-21 15:00:00,41.72,41.73,41.7,41.73,137100.0,35.406,35.4145,35.3891,35.4145,137100.0
2014-08-21 15:10:00,41.72,41.73,41.71,41.72,157800.0,35.406,35.4145,35.3976,35.406,157800.0
2014-08-21 15:20:00,41.72,41.72,41.69,41.69,233800.0,35.406,35.406,35.3806,35.3806,233800.0
2014-08-21 15:30:00,41.69,41.7,41.66,41.66,251000.0,35.3806,35.3891,35.3551,35.3551,251000.0
2014-08-21 15:40:00,41.66,41.67,41.63,41.63,268200.0,35.3551,35.3636,35.3297,35.3297,268200.0
2014-08-21 15:50:00,41.64,41.64,41.57,41.59,774600.0,35.3381,35.3381,35.2787,35.2957,774600.0
2014-08-22 09:30:00,41.34,41.51,41.27,41.48,436400.0,35.0836,35.2278,35.0241,35.2024,436400.0
2014-08-22 09:40:00,41.48,41.51,41.44,41.49,278400.0,35.2024,35.2278,35.1684,35.2108,278400.0
2014-08-22 09:50:00,41.49,41.57,41.49,41.57,291500.0,35.2108,35.2787,35.2108,35.2787,291500.0
2014-08-22 10:00:00,41.57,41.65,41.49,41.65,319000.0,35.2787,35.3466,35.2108,35.3466,319000.0
2014-08-22 10:10:00,41.65,41.71,41.62,41.7,340000.0,35.3466,35.3976,35.3212,35.3891,340000.0
2014-08-22 10:20:00,41.7,41.71,41.6,41.66,202800.0,35.3891,35.3976,35.3042,35.3551,202800.0
2014-08-22 10:30:00,41.66,41.72,41.58,41.59,151900.0,35.3551,35.406,35.2872,35.2957,151900.0
2014-08-22 10:40:00,41.59,41.6,41.49,41.55,213800.0,35.2957,35.3042,35.2108,35.2618,213800.0
2014-08-22 10:50:00,41.54,41.58,41.54,41.56,216200.0,35.2533,35.2872,35.2533,35.2703,216200.0
2014-08-22 11:00:00,41.56,41.61,41.51,41.61,163700.0,35.2703,35.3127,35.2278,35.3127,163700.0
2014-08-22 11:10:00,41.61,41.64,41.59,41.61,96300.0,35.3127,35.3381,35.2957,35.3127,96300.0
2014-08-22 11:20:00,41.62,41.71,41.61,41.7,117300.0,35.3212,35.3976,35.3127,35.3891,117300.0
2014-08-22 11:30:00,41.7,41.71,41.64,41.64,111900.0,35.3891,35.3976,35.3381,35.3381,111900.0
2014-08-22 11:40:00,41.63,41.64,41.58,41.58,159100.0,35.3297,35.3381,35.2872,35.2872,159100.0
2014-08-22 11:50:00,41.59,41.6,41.57,41.58,123000.0,35.2957,35.3042,35.2787,35.2872,123000.0
2014-08-22 12:00:00,41.57,41.64,41.57,41.64,121300.0,35.2787,35.3381,35.2787,35.3381,121300.0
2014-08-22 12:10:00,41.64,41.67,41.63,41.66,102000.0,35.3381,35.3636,35.3297,35.3551,102000.0
2014-08-22 12:20:00,41.65,41.73,41.65,41.71,166200.0,35.3466,35.4145,35.3466,35.3976,166200.0
2014-08-22 12:30:00,41.71,41.72,41.69,41.69,111300.0,35.3976,35.406,35.3806,35.3806,111300.0
2014-08-22 12:40:00,41.69,41.72,41.68,41.7,92400.0,35.3806,35.406,35.3721,35.3891,92400.0
2014-08-22 12:50:00,41.7,41.7,41.67,41.67,55400.0,35.3891,35.3891,35.3636,35.3636,55400.0
2014-08-22 13:00:00,41.68,41.7,41.67,41.68,74000.0,35.3721,35.3891,35.3636,35.3721,74000.0
2014-08-22 13:10:00,41.68,41.72,41.67,41.71,125700.0,35.3721,35.406,35.3636,35.3976,125700.0
2014-08-22 13:20:00,41.72,41.75,41.71,41.73,232900.0,35.406,35.4315,35.3976,35.4145,232900.0
2014-08-22 13:30:00,41.73,41.75,41.73,41.74,80600.0,35.4145,35.4315,35.4145,35.423,80600.0
2014-08-22 13:40:00,41.74,41.75,41.73,41.74,89400.0,35.423,35.4315,35.4145,35.423,89400.0
2014-08-22 13:50:00,41.74,41.74,41.73,41.73,130800.0,35.423,35.423,35.4145,35.4145,130800.0
2014-08-22 14:00:00,41.73,41.74,41.67,41.68,126600.0,35.4145,35.423,35.3636,35.3721,126600.0
2014-08-22 14:10:00,41.67,41.71,41.66,41.7,157200.0,35.3636,35.3976,35.3551,35.3891,157200.0
2014-08-22 14:20:00,41.71,41.72,41.7,41.71,156100.0,35.3976,35.406,35.3891,35.3976,156100.0
2014-08-22 14:30:00,41.71,41.71,41.64,41.66,168900.0,35.3976,35.3976,35.3381,35.3551,168900.0
2014-08-22 14:40:00,41.67,41.72,41.66,41.72,129500.0,35.3636,35.406,35.3551,35.406,129500.0
2014-08-22 14:50:00,41.72,41.74,41.71,41.74,152700.0,35.406,35.423,35.3976,35.423,152700.0
2014-08-22 15:00:00,41.73,41.78,41.73,41.77,334900.0,35.4145,35.457,35.4145,35.4485,334900.0
2014-08-22 15:10:00,41.77,41.8,41.75,41.76,463100.0,35.4485,35.4739,35.4315,35.44,463100.0
2014-08-22 15:20:00,41.76,41.76,41.73,41.75,222500.0,35.44,35.44,35.4145,35.4315,222500.0
2014-08-22 15:30:00,41.75,41.76,41.68,41.7,241500.0,35.4315,35.44,35.3721,35.3891,241500.0
2014-08-22 15:40:00,41.69,41.7,41.62,41.62,281200.0,35.3806,35.3891,35.3212,35.3212,281200.0
2014-08-22 15:50:00,41.62,41.67,41.62,41.64,645100.0,35.3212,35.3636,35.3212,35.3381,645100.0
2014-08-25 09:30:00,41.74,41.9,41.74,41.83,385300.0,35.423,35.5588,35.423,35.4994,385300.0
2014-08-25 09:40:00,41.83,41.95,41.82,41.91,423600.0,35.4994,35.6012,35.4909,35.5673,423600.0
2014-08-25 09:50:00,41.92,41.97,41.9,41.91,166100.0,35.5758,35.6182,35.5588,35.5673,166100.0
2014-08-25 10:00:00,41.92,41.95,41.88,41.91,208900.0,35.5758,35.6012,35.5418,35.5673,208900.0
2014-08-25 10:10:00,41.91,41.94,41.89,41.92,149500.0,35.5673,35.5927,35.5503,35.5758,149500.0
2014-08-25 10:20:00,41.91,41.92,41.87,41.92,95200.0,35.5673,35.5758,35.5333,35.5758,95200.0
2014-08-25 10:30:00,41.92,41.92,41.88,41.9,141600.0,35.5758,35.5758,35.5418,35.5588,141600.0
2014-08-25 10:40:00,41.9,41.92,41.87,41.91,119600.0,35.5588,35.5758,35.5333,35.5673,119600.0
2014-08-25 10:50:00,41.91,42.0,41.91,41.98,349500.0,35.5673,35.6437,35.5673,35.6267,349500.0
2014-08-25 11:00:00,41.98,42.04,41.98,42.03,900700.0,35.6267,35.6776,35.6267,35.6691,900700.0
2014-08-25 11:10:00,42.02,42.03,41.99,42.0,193800.0,35.6606,35.6691,35.6352,35.6437,193800.0
2014-08-25 11:20:00,42.0,42.0,41.97,41.99,179100.0,35.6437,35.6437,35.6182,35.6352,179100.0
2014-08-25 11:30:00,41.99,42.02,41.98,42.0,188200.0,35.6352,35.6606,35.6267,35.6437,188200.0
2014-08-25 11:40:00,42.0,42.01,41.97,41.98,167600.0,35.6437,35.6522,35.6182,35.6267,167600.0
2014-08-25 11:50:00,41.98,42.0,41.87,41.92,231900.0,35.6267,35.6437,35.5333,35.5758,231900.0
2014-08-25 12:00:00,41.92,41.93,41.87,41.87,157900.0,35.5758,35.5843,35.5333,35.5333,157900.0
2014-08-25 12:10:00,41.87,41.88,41.8,41.83,230000.0,35.5333,35.5418,35.4739,35.4994,230000.0
2014-08-25 12:20:00,41.83,41.84,41.75,41.76,174400.0,35.4994,35.5079,35.4315,35.44,174400.0
2014-08-25 12:30:00,41.77,41.79,41.7,41.73,138500.0,35.4485,35.4654,35.3891,35.4145,138500.0
2014-08-25 12:40:00,41.73,41.75,41.72,41.75,55900.0,35.4145,35.4315,35.406,35.4315,55900.0
2014-08-25 12:50:00,41.75,41.75,41.68,41.71,88500.0,35.4315,35.4315,35.3721,35.3976,88500.0
2014-08-25 13:00:00,41.71,41.71,41.64,41.65,175400.0,35.3976,35.3976,35.3381,35.3466,175400.0
2014-08-25 13:10:00,41.65,41.72,41.64,41.71,83800.0,35.3466,35.406,35.3381,35.3976,83800.0
2014-08-25 13:20:00,41.72,41.76,41.71,41.74,79400.0,35.406,35.44,35.3976,35.423,79400.0
2014-08-25 13:30:00,41.75,41.77,41.73,41.76,96700.0,35.4315,35.4485,35.4145,35.44,96700.0
2014-08-25 13:40:00,41.76,41.76,41.75,41.75,70100.0,35.44,35.44,35.4315,35.4315,70100.0
2014-08-25 13:50:00,41.76,41.77,41.74,41.75,86500.0,35.44,35.4485,35.423,35.4315,86500.0
2014-08-25 14:00:00,41.75,41.75,41.73,41.74,74500.0,35.4315,35.4315,35.4145,35.423,74500.0
2014-08-25 14:10:00,41.75,41.79,41.75,41.79,284000.0,35.4315,35.4654,35.4315,35.4654,284000.0
2014-08-25 14:20:00,41.79,41.81,41.72,41.74,122400.0,35.4654,35.4824,35.406,35.423,122400.0
2014-08-25 14:30:00,41.74,41.78,41.74,41.77,90400.0,35.423,35.457,35.423,35.4485,90400.0
2014-08-25 14:40:00,41.77,41.79,41.76,41.78,107300.0,35.4485,35.4654,35.44,35.457,107300.0
2014-08-25 14:50:00,41.78,41.81,41.77,41.78,131200.0,35.457,35.4824,35.4485,35.457,131200.0
2014-08-25 15:00:00,41.78,41.8,41.78,41.79,101300.0,35.457,35.4739,35.457,35.4654,101300.0
2014-08-25 15:10:00,41.8,41.8,41.76,41.77,140700.0,35.4739,35.4739,35.44,35.4485,140700.0
2014-08-25 15:20:00,41.76,41.77,41.73,41.76,153400.0,35.44,35.4485,35.4145,35.44,153400.0
2014-08-25 15:30:00,41.77,41.78,41.74,41.77,189600.0,35.4485,35.457,35.423,35.4485,189600.0
2014-08-25 15:40:00,41.77,41.78,41.75,41.77,236200.0,35.4485,35.457,35.4315,35.4485,236200.0
2014-08-25 15:50:00,41.77,41.77,41.72,41.76,600100.0,35.4485,35.4485,35.406,35.44,600100.0
2014-08-26 09:30:00,41.85,41.93,41.81,41.89,296300.0,35.5164,35.5843,35.4824,35.5503,296300.0
2014-08-26 09:40:00,41.9,41.96,41.83,41.96,171800.0,35.5588,35.6097,35.4994,35.6097,171800.0
2014-08-26 09:50:00,41.96,41.96,41.83,41.91,136500.0,35.6097,35.6097,35.4994,35.5673,136500.0
2014-08-26 10:00:00,41.91,41.95,41.84,41.87,168000.0,35.5673,35.6012,35.5079,35.5333,168000.0
2014-08-26 10:10:00,41.87,41.95,41.87,41.95,168000.0,35.5333,35.6012,35.5333,35.6012,168000.0
2014-08-26 10:20:00,41.94,41.98,41.94,41.98,144500.0,35.5927,35.6267,35.5927,35.6267,144500.0
2014-08-26 10:30:00,41.98,41.99,41.96,41.97,138500.0,35.6267,35.6352,35.6097,35.6182,138500.0
2014-08-26 10:40:00,41.96,41.99,41.95,41.99,125100.0,35.6097,35.6352,35.6012,35.6352,125100.0
2014-08-26 10:50:00,41.98,42.0,41.95,41.99,203700.0,35.6267,35.6437,35.6012,35.6352,203700.0
2014-08-26 11:00:00,41.99,41.99,41.95,41.96,85900.0,35.6352,35.6352,35.6012,35.6097,85900.0
2014-08-26 11:10:00,41.96,41.96,41.91,41.93,135600.0,35.6097,35.6097,35.5673,35.5843,135600.0
2014-08-26 11:20:00,41.93,41.95,41.91,41.94,110100.0,35.5843,35.6012,35.5673,35.5927,110100.0
2014-08-26 11:30:00,41.95,41.95,41.84,41.85,359100.0,35.6012,35.6012,35.5079,35.5164,359100.0
2014-08-26 11:40:00,41.85,41.85,41.83,41.85,127500.0,35.5164,35.5164,35.4994,35.5164,127500.0
2014-08-26 11:50:00,41.85,41.86,41.81,41.82,126400.0,35.5164,35.5249,35.4824,35.4909,126400.0
2014-08-26 12:00:00,41.82,41.82,41.78,41.8,268100.0,35.4909,35.4909,35.457,35.4739,268100.0
2014-08-26 12:10:00,41.8,41.84,41.8,41.84,72800.0,35.4739,35.5079,35.4739,35.5079,72800.0
2014-08-26 12:20:00,41.84,41.87,41.83,41.85,82900.0,35.5079,35.5333,35.4994,35.5164,82900.0
2014-08-26 12:30:00,41.84,41.9,41.83,41.87,149300.0,35.5079,35.5588,35.4994,35.5333,149300.0
2014-08-26 12:40:00,41.87,41.9,41.84,41.9,164100.0,35.5333,35.5588,35.5079,35.5588,164100.0
2014-08-26 12:50:00,41.9,41.91,41.88,41.89,106000.0,35.5588,35.5673,35.5418,35.5503,106000.0
2014-08-26 13:00:00,41.89,41.89,41.84,41.85,72800.0,35.5503,35.5503,35.5079,35.5164,72800.0
2014-08-26 13:10:00,41.86,41.9,41.84,41.89,92500.0,35.5249,35.5588,35.5079,35.5503,92500.0
2014-08-26 13:20:00,41.89,41.89,41.86,41.87,62600.0,35.5503,35.5503,35.5249,35.5333,62600.0
2014-08-26 13:30:00,41.87,41.9,41.86,41.86,98700.0,35.5333,35.5588,35.5249,35.5249,98700.0
2014-08-26 13:40:00,41.87,41.87,41.84,41.86,69400.0,35.5333,35.5333,35.5079,35.5249,69400.0
2014-08-26 13:50:00,41.85,41.86,41.84,41.85,72500.0,35.5164,35.5249,35.5079,35.5164,72500.0
2014-08-26 14:00:00,41.85,41.88,41.85,41.86,99800.0,35.5164,35.5418,35.5164,35.5249,99800.0
2014-08-26 14:10:00,41.86,41.89,41.85,41.87,95700.0,35.5249,35.5503,35.5164,35.5333,95700.0
2014-08-26 14:20:00,41.87,41.87,41.85,41.85,60000.0,35.5333,35.5333,35.5164,35.5164,60000.0
2014-08-26 14:30:00,41.85,41.88,41.84,41.86,115000.0,35.5164,35.5418,35.5079,35.5249,115000.0
2014-08-26 14:40:00,41.87,41.9,41.86,41.89,100500.0,35.5333,35.5588,35.5249,35.5503,100500.0
2014-08-26 14:50:00,41.9,41.91,41.89,41.91,71100.0,35.5588,35.5673,35.5503,35.5673,71100.0
2014-08-26 15:00:00,41.91,41.91,41.9,41.91,60100.0,35.5673,35.5673,35.5588,35.5673,60100.0
2014-08-26 15:10:00,41.91,41.91,41.88,41.89,117300.0,35.5673,35.5673,35.5418,35.5503,117300.0
2014-08-26 15:20:00,41.89,41.9,41.87,41.89,320900.0,35.5503,35.5588,35.5333,35.5503,320900.0
2014-08-26 15:30:00,41.89,41.89,41.86,41.86,240300.0,35.5503,35.5503,35.5249,35.5249,240300.0
2014-08-26 15:40:00,41.86,41.89,41.85,41.88,336800.0,35.5249,35.5503,35.5164,35.5418,336800.0
2014-08-26 15:50:00,41.88,41.88,41.85,41.86,676900.0,35.5418,35.5418,35.5164,35.5249,676900.0
2014-08-27 09:30:00,41.75,41.8,41.66,41.72,378700.0,35.4315,35.4739,35.3551,35.406,378700.0
2014-08-27 09:40:00,41.72,41.75,41.67,41.68,193600.0,35.406,35.4315,35.3636,35.3721,193600.0
2014-08-27 09:50:00,41.68,41.76,41.6,41.61,261500.0,35.3721,35.44,35.3042,35.3127,261500.0
2014-08-27 10:00:00,41.61,41.62,41.55,41.55,272300.0,35.3127,35.3212,35.2618,35.2618,272300.0
2014-08-27 10:10:00,41.55,41.57,41.47,41.5,357000.0,35.2618,35.2787,35.1939,35.2193,357000.0
2014-08-27 10:20:00,41.5,41.61,41.49,41.58,173700.0,35.2193,35.3127,35.2108,35.2872,173700.0
2014-08-27 10:30:00,41.57,41.59,41.5,41.51,145000.0,35.2787,35.2957,35.2193,35.2278,145000.0
2014-08-27 10:40:00,41.5,41.54,41.47,41.47,312700.0,35.2193,35.2533,35.1939,35.1939,312700.0
2014-08-27 10:50:00,41.47,41.51,41.47,41.5,143300.0,35.1939,35.2278,35.1939,35.2193,143300.0
2014-08-27 11:00:00,41.51,41.53,41.5,41.53,92400.0,35.2278,35.2448,35.2193,35.2448,92400.0
2014-08-27 11:10:00,41.52,41.53,41.52,41.52,135000.0,35.2363,35.2448,35.2363,35.2363,135000.0
2014-08-27 11:20:00,41.53,41.53,41.52,41.53,129900.0,35.2448,35.2448,35.2363,35.2448,129900.0
2014-08-27 11:30:00,41.52,41.54,41.49,41.51,213500.0,35.2363,35.2533,35.2108,35.2278,213500.0
2014-08-27 11:40:00,41.51,41.53,41.5,41.52,83700.0,35.2278,35.2448,35.2193,35.2363,83700.0
2014-08-27 11:50:00,41.52,41.54,41.51,41.53,112600.0,35.2363,35.2533,35.2278,35.2448,112600.0
2014-08-27 12:00:00,41.53,41.53,41.51,41.51,70000.0,35.2448,35.2448,35.2278,35.2278,70000.0
2014-08-27 12:10:00,41.52,41.56,41.51,41.56,192300.0,35.2363,35.2703,35.2278,35.2703,192300.0
2014-08-27 12:20:00,41.57,41.57,41.55,41.55,74800.0,35.2787,35.2787,35.2618,35.2618,74800.0
2014-08-27 12:30:00,41.55,41.55,41.47,41.48,168600.0,35.2618,35.2618,35.1939,35.2024,168600.0
2014-08-27 12:40:00,41.47,41.49,41.42,41.47,440800.0,35.1939,35.2108,35.1514,35.1939,440800.0
2014-08-27 12:50:00,41.47,41.55,41.46,41.52,96500.0,35.1939,35.2618,35.1854,35.2363,96500.0
2014-08-27 13:00:00,41.52,41.55,41.52,41.54,59800.0,35.2363,35.2618,35.2363,35.2533,59800.0
2014-08-27 13:10:00,41.54,41.55,41.54,41.55,42100.0,35.2533,35.2618,35.2533,35.2618,42100.0
2014-08-27 13:20:00,41.55,41.56,41.54,41.56,38100.0,35.2618,35.2703,35.2533,35.2703,38100.0
2014-08-27 13:30:00,41.55,41.56,41.55,41.55,46600.0,35.2618,35.2703,35.2618,35.2618,46600.0
2014-08-27 13:40:00,41.55,41.56,41.55,41.55,40100.0,35.2618,35.2703,35.2618,35.2618,40100.0
2014-08-27 13:50:00,41.55,41.6,41.55,41.58,101400.0,35.2618,35.3042,35.2618,35.2872,101400.0
2014-08-27 14:00:00,41.59,41.64,41.59,41.64,91000.0,35.2957,35.3381,35.2957,35.3381,91000.0
2014-08-27 14:10:00,41.64,41.66,41.63,41.66,84600.0,35.3381,35.3551,35.3297,35.3551,84600.0
2014-08-27 14:20:00,41.66,41.68,41.65,41.66,86900.0,35.3551,35.3721,35.3466,35.3551,86900.0
2014-08-27 14:30:00,41.66,41.67,41.63,41.64,111200.0,35.3551,35.3636,35.3297,35.3381,111200.0
2014-08-27 14:40:00,41.64,41.64,41.59,41.62,102800.0,35.3381,35.3381,35.2957,35.3212,102800.0
2014-08-27 14:50:00,41.62,41.62,41.56,41.57,237500.0,35.3212,35.3212,35.2703,35.2787,237500.0
2014-08-27 15:00:00,41.58,41.61,41.56,41.61,154800.0,35.2872,35.3127,35.2703,35.3127,154800.0
2014-08-27 15:10:00,41.61,41.63,41.6,41.6,94000.0,35.3127,35.3297,35.3042,35.3042,94000.0
2014-08-27 15:20:00,41.61,41.63,41.6,41.63,124300.0,35.3127,35.3297,35.3042,35.3297,124300.0
2014-08-27 15:30:00,41.63,41.65,41.61,41.65,170100.0,35.3297,35.3466,35.3127,35.3466,170100.0
2014-08-27 15:40:00,41.65,41.65,41.63,41.64,271300.0,35.3466,35.3466,35.3297,35.3381,271300.0
2014-08-27 15:50:00,41.63,41.66,41.62,41.63,955400.0,35.3297,35.3551,35.3212,35.3297,955400.0
2014-08-28 09:30:00,41.67,41.67,41.23,41.26,742900.0,35.3636,35.3636,34.9902,35.0157,742900.0
2014-08-28 09:40:00,41.25,41.37,41.21,41.37,155900.0,35.0072,35.109,34.9732,35.109,155900.0
2014-08-28 09:50:00,41.38,41.44,41.35,41.43,198800.0,35.1175,35.1684,35.092,35.1599,198800.0
2014-08-28 10:00:00,41.44,41.45,41.35,41.42,250600.0,35.1684,35.1769,35.092,35.1514,250600.0
2014-08-28 10:10:00,41.42,41.42,41.31,41.32,144000.0,35.1514,35.1514,35.0581,35.0666,144000.0
2014-08-28 10:20:00,41.31,41.35,41.3,41.34,129700.0,35.0581,35.092,35.0496,35.0836,129700.0
2014-08-28 10:30:00,41.34,41.37,41.3,41.35,205500.0,35.0836,35.109,35.0496,35.092,205500.0
2014-08-28 10:40:00,41.35,41.42,41.35,41.39,113400.0,35.092,35.1514,35.092,35.126,113400.0
2014-08-28 10:50:00,41.39,41.4,41.33,41.34,101500.0,35.126,35.1345,35.0751,35.0836,101500.0
2014-08-28 11:00:00,41.34,41.37,41.32,41.37,103100.0,35.0836,35.109,35.0666,35.109,103100.0
2014-08-28 11:10:00,41.36,41.42,41.35,41.37,95000.0,35.1005,35.1514,35.092,35.109,95000.0
2014-08-28 11:20:00,41.37,41.4,41.34,41.39,74600.0,35.109,35.1345,35.0836,35.126,74600.0
2014-08-28 11:30:00,41.4,41.43,41.38,41.42,92500.0,35.1345,35.1599,35.1175,35.1514,92500.0
2014-08-28 11:40:00,41.42,41.44,41.38,41.4,74100.0,35.1514,35.1684,35.1175,35.1345,74100.0
2014-08-28 11:50:00,41.4,41.43,41.37,41.38,112000.0,35.1345,35.1599,35.109,35.1175,112000.0
2014-08-28 12:00:00,41.37,41.39,41.32,41.35,190000.0,35.109,35.126,35.0666,35.092,190000.0
2014-08-28 12:10:00,41.35,41.47,41.35,41.47,99000.0,35.092,35.1939,35.092,35.1939,99000.0
2014-08-28 12:20:00,41.47,41.47,41.41,41.43,123300.0,35.1939,35.1939,35.143,35.1599,123300.0
2014-08-28 12:30:00,41.43,41.45,41.42,41.44,54400.0,35.1599,35.1769,35.1514,35.1684,54400.0
2014-08-28 12:40:00,41.44,41.48,41.43,41.48,60200.0,35.1684,35.2024,35.1599,35.2024,60200.0
2014-08-28 12:50:00,41.47,41.49,41.45,41.46,96100.0,35.1939,35.2108,35.1769,35.1854,96100.0
2014-08-28 13:00:00,41.46,41.46,41.44,41.46,87300.0,35.1854,35.1854,35.1684,35.1854,87300.0
2014-08-28 13:10:00,41.46,41.46,41.42,41.42,53300.0,35.1854,35.1854,35.1514,35.1514,53300.0
2014-08-28 13:20:00,41.42,41.43,41.4,41.4,40400.0,35.1514,35.1599,35.1345,35.1345,40400.0
2014-08-28 13:30:00,41.41,41.41,41.38,41.4,76600.0,35.143,35.143,35.1175,35.1345,76600.0
2014-08-28 13:40:00,41.4,41.44,41.39,41.44,74200.0,35.1345,35.1684,35.126,35.1684,74200.0
2014-08-28 13:50:00,41.43,41.44,41.42,41.42,64200.0,35.1599,35.1684,35.1514,35.1514,64200.0
2014-08-28 14:00:00,41.42,41.42,41.36,41.37,157600.0,35.1514,35.1514,35.1005,35.109,157600.0
2014-08-28 14:10:00,41.36,41.37,41.34,41.35,106500.0,35.1005,35.109,35.0836,35.092,106500.0
2014-08-28 14:20:00,41.34,41.38,41.32,41.38,171600.0,35.0836,35.1175,35.0666,35.1175,171600.0
2014-08-28 14:30:00,41.38,41.4,41.37,41.38,80000.0,35.1175,35.1345,35.109,35.1175,80000.0
2014-08-28 14:40:00,41.38,41.38,41.33,41.34,122300.0,35.1175,35.1175,35.0751,35.0836,122300.0
2014-08-28 14:50:00,41.33,41.34,41.31,41.33,277700.0,35.0751,35.0836,35.0581,35.0751,277700.0
2014-08-28 15:00:00,41.32,41.36,41.3,41.3,726000.0,35.0666,35.1005,35.0496,35.0496,726000.0
2014-08-28 15:10:00,41.3,41.31,41.28,41.31,280200.0,35.0496,35.0581,35.0326,35.0581,280200.0
2014-08-28 15:20:00,41.3,41.32,41.3,41.31,243100.0,35.0496,35.0666,35.0496,35.0581,243100.0
2014-08-28 15:30:00,41.31,41.32,41.3,41.31,424300.0,35.0581,35.0666,35.0496,35.0581,424300.0
2014-08-28 15:40:00,41.3,41.32,41.27,41.28,437300.0,35.0496,35.0666,35.0241,35.0326,437300.0
2014-08-28 15:50:00,41.28,41.29,41.22,41.28,963800.0,35.0326,35.0411,34.9817,35.0326,963800.0
2014-08-29 09:30:00,41.24,41.53,41.24,41.48,304500.0,34.9987,35.2448,34.9987,35.2024,304500.0
2014-08-29 09:40:00,41.47,41.6,41.42,41.53,219300.0,35.1939,35.3042,35.1514,35.2448,219300.0
2014-08-29 09:50:00,41.53,41.55,41.48,41.5,214000.0,35.2448,35.2618,35.2024,35.2193,214000.0
2014-08-29 10:00:00,41.5,41.51,41.4,41.42,119500.0,35.2193,35.2278,35.1345,35.1514,119500.0
2014-08-29 10:10:00,41.42,41.45,41.37,41.45,172100.0,35.1514,35.1769,35.109,35.1769,172100.0
2014-08-29 10:20:00,41.45,41.52,41.42,41.49,226200.0,35.1769,35.2363,35.1514,35.2108,226200.0
2014-08-29 10:30:00,41.48,41.53,41.46,41.51,247400.0,35.2024,35.2448,35.1854,35.2278,247400.0
2014-08-29 10:40:00,41.51,41.6,41.5,41.6,149400.0,35.2278,35.3042,35.2193,35.3042,149400.0
2014-08-29 10:50:00,41.59,41.61,41.55,41.56,281600.0,35.2957,35.3127,35.2618,35.2703,281600.0
2014-08-29 11:00:00,41.57,41.58,41.56,41.56,123600.0,35.2787,35.2872,35.2703,35.2703,123600.0
2014-08-29 11:10:00,41.56,41.63,41.56,41.62,190500.0,35.2703,35.3297,35.2703,35.3212,190500.0
2014-08-29 11:20:00,41.63,41.63,41.59,41.62,123500.0,35.3297,35.3297,35.2957,35.3212,123500.0
2014-08-29 11:30:00,41.62,41.73,41.61,41.73,221100.0,35.3212,35.4145,35.3127,35.4145,221100.0
2014-08-29 11:40:00,41.72,41.73,41.7,41.71,102000.0,35.406,35.4145,35.3891,35.3976,102000.0
2014-08-29 11:50:00,41.7,41.71,41.67,41.67,126100.0,35.3891,35.3976,35.3636,35.3636,126100.0
2014-08-29 12:00:00,41.68,41.7,41.64,41.64,123700.0,35.3721,35.3891,35.3381,35.3381,123700.0
2014-08-29 12:10:00,41.64,41.65,41.63,41.65,91000.0,35.3381,35.3466,35.3297,35.3466,91000.0
2014-08-29 12:20:00,41.65,41.65,41.62,41.63,127200.0,35.3466,35.3466,35.3212,35.3297,127200.0
2014-08-29 12:30:00,41.64,41.64,41.59,41.62,105600.0,35.3381,35.3381,35.2957,35.3212,105600.0
2014-08-29 12:40:00,41.61,41.62,41.58,41.58,126800.0,35.3127,35.3212,35.2872,35.2872,126800.0
2014-08-29 12:50:00,41.58,41.59,41.54,41.55,231100.0,35.2872,35.2957,35.2533,35.2618,231100.0
2014-08-29 13:00:00,41.55,41.56,41.51,41.53,123900.0,35.2618,35.2703,35.2278,35.2448,123900.0
2014-08-29 13:10:00,41.53,41.54,41.51,41.51,47800.0,35.2448,35.2533,35.2278,35.2278,47800.0
2014-08-29 13:20:00,41.52,41.53,41.46,41.52,155500.0,35.2363,35.2448,35.1854,35.2363,155500.0
2014-08-29 13:30:00,41.52,41.55,41.51,41.55,63200.0,35.2363,35.2618,35.2278,35.2618,63200.0
2014-08-29 13:40:00,41.55,41.56,41.53,41.55,52200.0,35.2618,35.2703,35.2448,35.2618,52200.0
2014-08-29 13:50:00,41.55,41.56,41.52,41.55,77900.0,35.2618,35.2703,35.2363,35.2618,77900.0
2014-08-29 14:00:00,41.54,41.55,41.53,41.54,78500.0,35.2533,35.2618,35.2448,35.2533,78500.0
2014-08-29 14:10:00,41.55,41.55,41.54,41.55,86700.0,35.2618,35.2618,35.2533,35.2618,86700.0
2014-08-29 14:20:00,41.54,41.59,41.54,41.58,144700.0,35.2533,35.2957,35.2533,35.2872,144700.0
2014-08-29 14:30:00,41.59,41.59,41.55,41.57,120200.0,35.2957,35.2957,35.2618,35.2787,120200.0
2014-08-29 14:40:00,41.58,41.58,41.49,41.51,164400.0,35.2872,35.2872,35.2108,35.2278,164400.0
2014-08-29 14:50:00,41.5,41.52,41.48,41.49,93100.0,35.2193,35.2363,35.2024,35.2108,93100.0
2014-08-29 15:00:00,41.49,41.51,41.46,41.47,148900.0,35.2108,35.2278,35.1854,35.1939,148900.0
2014-08-29 15:10:00,41.46,41.49,41.45,41.48,123800.0,35.1854,35.2108,35.1769,35.2024,123800.0
2014-08-29 15:20:00,41.48,41.49,41.46,41.46,152000.0,35.2024,35.2108,35.1854,35.1854,152000.0
2014-08-29 15:30:00,41.46,41.55,41.45,41.54,247800.0,35.1854,35.2618,35.1769,35.2533,247800.0
2014-08-29 15:40:00,41.54,41.55,41.5,41.5,291000.0,35.2533,35.2618,35.2193,35.2193,291000.0
2014-08-29 15:50:00,41.5,41.54,41.5,41.53,629500.0,35.2193,35.2533,35.2193,35.2448,629500.0
2014-09-02 09:30:00,41.6,41.65,41.51,41.56,356100.0,35.3042,35.3466,35.2278,35.2703,356100.0
2014-09-02 09:40:00,41.55,41.62,41.52,41.62,125600.0,35.2618,35.3212,35.2363,35.3212,125600.0
2014-09-02 09:50:00,41.61,41.64,41.52,41.54,255000.0,35.3127,35.3381,35.2363,35.2533,255000.0
2014-09-02 10:00:00,41.54,41.58,41.49,41.51,241100.0,35.2533,35.2872,35.2108,35.2278,241100.0
2014-09-02 10:10:00,41.51,41.53,41.48,41.51,365100.0,35.2278,35.2448,35.2024,35.2278,365100.0
2014-09-02 10:20:00,41.51,41.57,41.51,41.53,151400.0,35.2278,35.2787,35.2278,35.2448,151400.0
2014-09-02 10:30:00,41.54,41.54,41.46,41.49,164300.0,35.2533,35.2533,35.1854,35.2108,164300.0
2014-09-02 10:40:00,41.49,41.54,41.48,41.54,111700.0,35.2108,35.2533,35.2024,35.2533,111700.0
2014-09-02 10:50:00,41.54,41.66,41.53,41.66,126600.0,35.2533,35.3551,35.2448,35.3551,126600.0
2014-09-02 11:00:00,41.67,41.68,41.6,41.6,126300.0,35.3636,35.3721,35.3042,35.3042,126300.0
2014-09-02 11:10:00,41.6,41.64,41.51,41.53,144500.0,35.3042,35.3381,35.2278,35.2448,144500.0
2014-09-02 11:20:00,41.52,41.54,41.48,41.52,112900.0,35.2363,35.2533,35.2024,35.2363,112900.0
2014-09-02 11:30:00,41.52,41.57,41.52,41.54,71100.0,35.2363,35.2787,35.2363,35.2533,71100.0
2014-09-02 11:40:00,41.54,41.59,41.52,41.52,90500.0,35.2533,35.2957,35.2363,35.2363,90500.0
2014-09-02 11:50:00,41.53,41.54,41.5,41.53,119200.0,35.2448,35.2533,35.2193,35.2448,119200.0
2014-09-02 12:00:00,41.53,41.58,41.52,41.56,104700.0,35.2448,35.2872,35.2363,35.2703,104700.0
2014-09-02 12:10:00,41.57,41.6,41.56,41.58,78600.0,35.2787,35.3042,35.2703,35.2872,78600.0
2014-09-02 12:20:00,41.58,41.59,41.56,41.56,73600.0,35.2872,35.2957,35.2703,35.2703,73600.0
2014-09-02 12:30:00,41.56,41.56,41.51,41.52,165200.0,35.2703,35.2703,35.2278,35.2363,165200.0
2014-09-02 12:40:00,41.52,41.53,41.49,41.52,101600.0,35.2363,35.2448,35.2108,35.2363,101600.0
2014-09-02 12:50:00,41.53,41.53,41.49,41.49,69500.0,35.2448,35.2448,35.2108,35.2108,69500.0
2014-09-02 13:00:00,41.49,41.53,41.47,41.53,72700.0,35.2108,35.2448,35.1939,35.2448,72700.0
2014-09-02 13:10:00,41.52,41.54,41.5,41.52,51800.0,35.2363,35.2533,35.2193,35.2363,51800.0
2014-09-02 13:20:00,41.52,41.53,41.49,41.49,52300.0,35.2363,35.2448,35.2108,35.2108,52300.0
2014-09-02 13:30:00,41.49,41.51,41.48,41.51,128700.0,35.2108,35.2278,35.2024,35.2278,128700.0
2014-09-02 13:40:00,41.51,41.53,41.5,41.52,108600.0,35.2278,35.2448,35.2193,35.2363,108600.0
2014-09-02 13:50:00,41.52,41.57,41.52,41.57,154900.0,35.2363,35.2787,35.2363,35.2787,154900.0
2014-09-02 14:00:00,41.57,41.6,41.56,41.59,152600.0,35.2787,35.3042,35.2703,35.2957,152600.0
2014-09-02 14:10:00,41.59,41.6,41.59,41.59,71900.0,35.2957,35.3042,35.2957,35.2957,71900.0
2014-09-02 14:20:00,41.59,41.67,41.59,41.64,232300.0,35.2957,35.3636,35.2957,35.3381,232300.0
2014-09-02 14:30:00,41.64,41.65,41.55,41.56,93000.0,35.3381,35.3466,35.2618,35.2703,93000.0
2014-09-02 14:40:00,41.57,41.57,41.55,41.55,74100.0,35.2787,35.2787,35.2618,35.2618,74100.0
2014-09-02 14:50:00,41.56,41.62,41.55,41.59,120500.0,35.2703,35.3212,35.2618,35.2957,120500.0
2014-09-02 15:00:00,41.6,41.6,41.55,41.56,112100.0,35.3042,35.3042,35.2618,35.2703,112100.0
2014-09-02 15:10:00,41.56,41.59,41.55,41.59,122100.0,35.2703,35.2957,35.2618,35.2957,122100.0
2014-09-02 15:20:00,41.58,41.64,41.58,41.62,233200.0,35.2872,35.3381,35.2872,35.3212,233200.0
2014-09-02 15:30:00,41.62,41.63,41.58,41.6,352100.0,35.3212,35.3297,35.2872,35.3042,352100.0
2014-09-02 15:40:00,41.6,41.65,41.6,41.64,449600.0,35.3042,35.3466,35.3042,35.3381,449600.0
2014-09-02 15:50:00,41.65,41.67,41.59,41.65,847100.0,35.3466,35.3636,35.2957,35.3466,847100.0
2014-09-03 09:30:00,41.8,41.92,41.62,41.64,367100.0,35.4739,35.5758,35.3212,35.3381,367100.0
2014-09-03 09:40:00,41.65,41.84,41.65,41.84,176700.0,35.3466,35.5079,35.3466,35.5079,176700.0
2014-09-03 09:50:00,41.84,41.85,41.75,41.81,138200.0,35.5079,35.5164,35.4315,35.4824,138200.0
2014-09-03 10:00:00,41.81,41.86,41.79,41.84,199500.0,35.4824,35.5249,35.4654,35.5079,199500.0
2014-09-03 10:10:00,41.84,41.85,41.8,41.8,195000.0,35.5079,35.5164,35.4739,35.4739,195000.0
2014-09-03 10:20:00,41.8,41.82,41.77,41.81,189000.0,35.4739,35.4909,35.4485,35.4824,189000.0
2014-09-03 10:30:00,41.8,41.84,41.79,41.83,116700.0,35.4739,35.5079,35.4654,35.4994,116700.0
2014-09-03 10:40:00,41.83,41.93,41.82,41.93,174000.0,35.4994,35.5843,35.4909,35.5843,174000.0
2014-09-03 10:50:00,41.93,41.95,41.92,41.94,229600.0,35.5843,35.6012,35.5758,35.5927,229600.0
2014-09-03 11:00:00,41.94,41.95,41.91,41.92,213400.0,35.5927,35.6012,35.5673,35.5758,213400.0
2014-09-03 11:10:00,41.92,41.95,41.9,41.91,224600.0,35.5758,35.6012,35.5588,35.5673,224600.0
2014-09-03 11:20:00,41.92,41.92,41.84,41.85,307300.0,35.5758,35.5758,35.5079,35.5164,307300.0
2014-09-03 11:30:00,41.85,41.87,41.84,41.85,323100.0,35.5164,35.5333,35.5079,35.5164,323100.0
2014-09-03 11:40:00,41.84,41.85,41.82,41.83,166800.0,35.5079,35.5164,35.4909,35.4994,166800.0
2014-09-03 11:50:00,41.83,41.85,41.82,41.83,223900.0,35.4994,35.5164,35.4909,35.4994,223900.0
2014-09-03 12:00:00,41.83,41.85,41.81,41.84,167600.0,35.4994,35.5164,35.4824,35.5079,167600.0
2014-09-03 12:10:00,41.84,41.85,41.84,41.85,131200.0,35.5079,35.5164,35.5079,35.5164,131200.0
2014-09-03 12:20:00,41.85,41.87,41.84,41.87,182400.0,35.5164,35.5333,35.5079,35.5333,182400.0
2014-09-03 12:30:00,41.87,41.88,41.85,41.86,125500.0,35.5333,35.5418,35.5164,35.5249,125500.0
2014-09-03 12:40:00,41.86,41.87,41.85,41.86,109900.0,35.5249,35.5333,35.5164,35.5249,109900.0
2014-09-03 12:50:00,41.86,41.9,41.85,41.9,108000.0,35.5249,35.5588,35.5164,35.5588,108000.0
2014-09-03 13:00:00,41.9,41.92,41.89,41.91,107400.0,35.5588,35.5758,35.5503,35.5673,107400.0
2014-09-03 13:10:00,41.92,41.92,41.9,41.91,98500.0,35.5758,35.5758,35.5588,35.5673,98500.0
2014-09-03 13:20:00,41.91,41.91,41.9,41.9,61200.0,35.5673,35.5673,35.5588,35.5588,61200.0
2014-09-03 13:30:00,41.91,41.92,41.9,41.91,128500.0,35.5673,35.5758,35.5588,35.5673,128500.0
2014-09-03 13:40:00,41.91,41.91,41.88,41.88,143600.0,35.5673,35.5673,35.5418,35.5418,143600.0
2014-09-03 13:50:00,41.89,41.89,41.86,41.86,156100.0,35.5503,35.5503,35.5249,35.5249,156100.0
2014-09-03 14:00:00,41.86,41.88,41.85,41.87,158000.0,35.5249,35.5418,35.5164,35.5333,158000.0
2014-09-03 14:10:00,41.88,41.88,41.85,41.85,118000.0,35.5418,35.5418,35.5164,35.5164,118000.0
2014-09-03 14:20:00,41.85,41.86,41.83,41.85,194100.0,35.5164,35.5249,35.4994,35.5164,194100.0
2014-09-03 14:30:00,41.85,41.88,41.85,41.87,255500.0,35.5164,35.5418,35.5164,35.5333,255500.0
2014-09-03 14:40:00,41.87,41.88,41.86,41.88,115600.0,35.5333,35.5418,35.5249,35.5418,115600.0
2014-09-03 14:50:00,41.88,41.89,41.84,41.86,353200.0,35.5418,35.5503,35.5079,35.5249,353200.0
2014-09-03 15:00:00,41.86,41.89,41.84,41.89,260100.0,35.5249,35.5503,35.5079,35.5503,260100.0
2014-09-03 15:10:00,41.89,41.89,41.85,41.86,285700.0,35.5503,35.5503,35.5164,35.5249,285700.0
2014-09-03 15:20:00,41.87,41.88,41.85,41.88,173200.0,35.5333,35.5418,35.5164,35.5418,173200.0
2014-09-03 15:30:00,41.88,41.89,41.87,41.88,219500.0,35.5418,35.5503,35.5333,35.5418,219500.0
2014-09-03 15:40:00,41.88,41.9,41.87,41.88,515500.0,35.5418,35.5588,35.5333,35.5418,515500.0
2014-09-03 15:50:00,41.89,41.91,41.87,41.9,703800.0,35.5503,35.5673,35.5333,35.5588,703800.0
2014-09-04 09:30:00,41.89,42.07,41.77,42.05,1015900.0,35.5503,35.7031,35.4485,35.6861,1015900.0
2014-09-04 09:40:00,42.06,42.09,41.94,42.0,322400.0,35.6946,35.72,35.5927,35.6437,322400.0
2014-09-04 09:50:00,42.0,42.04,41.97,41.98,214900.0,35.6437,35.6776,35.6182,35.6267,214900.0
2014-09-04 10:00:00,41.98,42.0,41.94,41.95,262400.0,35.6267,35.6437,35.5927,35.6012,262400.0
2014-09-04 10:10:00,41.95,42.05,41.94,42.02,384500.0,35.6012,35.6861,35.5927,35.6606,384500.0
2014-09-04 10:20:00,42.02,42.04,41.99,42.02,84800.0,35.6606,35.6776,35.6352,35.6606,84800.0
2014-09-04 10:30:00,42.02,42.08,41.99,42.0,184600.0,35.6606,35.7116,35.6352,35.6437,184600.0
2014-09-04 10:40:00,42.0,42.07,42.0,42.07,137600.0,35.6437,35.7031,35.6437,35.7031,137600.0
2014-09-04 10:50:00,42.06,42.08,41.98,42.0,254500.0,35.6946,35.7116,35.6267,35.6437,254500.0
2014-09-04 11:00:00,42.0,42.04,41.97,41.98,131200.0,35.6437,35.6776,35.6182,35.6267,131200.0
2014-09-04 11:10:00,41.99,41.99,41.96,41.96,50000.0,35.6352,35.6352,35.6097,35.6097,50000.0
2014-09-04 11:20:00,41.96,41.97,41.92,41.94,122300.0,35.6097,35.6182,35.5758,35.5927,122300.0
2014-09-04 11:30:00,41.94,41.97,41.92,41.92,160600.0,35.5927,35.6182,35.5758,35.5758,160600.0
2014-09-04 11:40:00,41.93,41.94,41.91,41.92,251300.0,35.5843,35.5927,35.5673,35.5758,251300.0
2014-09-04 11:50:00,41.93,41.95,41.91,41.94,121200.0,35.5843,35.6012,35.5673,35.5927,121200.0
2014-09-04 12:00:00,41.95,41.96,41.93,41.95,109700.0,35.6012,35.6097,35.5843,35.6012,109700.0
2014-09-04 12:10:00,41.95,41.95,41.9,41.9,161000.0,35.6012,35.6012,35.5588,35.5588,161000.0
2014-09-04 12:20:00,41.91,41.91,41.89,41.9,122500.0,35.5673,35.5673,35.5503,35.5588,122500.0
2014-09-04 12:30:00,41.9,41.9,41.88,41.9,119100.0,35.5588,35.5588,35.5418,35.5588,119100.0
2014-09-04 12:40:00,41.9,41.9,41.85,41.85,134900.0,35.5588,35.5588,35.5164,35.5164,134900.0
2014-09-04 12:50:00,41.85,41.86,41.83,41.83,70000.0,35.5164,35.5249,35.4994,35.4994,70000.0
2014-09-04 13:00:00,41.83,41.84,41.81,41.82,141100.0,35.4994,35.5079,35.4824,35.4909,141100.0
2014-09-04 13:10:00,41.82,41.82,41.81,41.82,43000.0,35.4909,35.4909,35.4824,35.4909,43000.0
2014-09-04 13:20:00,41.81,41.82,41.79,41.79,146100.0,35.4824,35.4909,35.4654,35.4654,146100.0
2014-09-04 13:30:00,41.79,41.85,41.76,41.78,950600.0,35.4654,35.5164,35.44,35.457,950600.0
2014-09-04 13:40:00,41.78,41.82,41.77,41.8,163200.0,35.457,35.4909,35.4485,35.4739,163200.0
2014-09-04 13:50:00,41.8,41.8,41.77,41.77,206300.0,35.4739,35.4739,35.4485,35.4485,206300.0
2014-09-04 14:00:00,41.77,41.77,41.65,41.68,445400.0,35.4485,35.4485,35.3466,35.3721,445400.0
2014-09-04 14:10:00,41.68,41.68,41.61,41.62,228300.0,35.3721,35.3721,35.3127,35.3212,228300.0
2014-09-04 14:20:00,41.62,41.62,41.56,41.56,204700.0,35.3212,35.3212,35.2703,35.2703,204700.0
2014-09-04 14:30:00,41.56,41.57,41.51,41.53,309700.0,35.2703,35.2787,35.2278,35.2448,309700.0
2014-09-04 14:40:00,41.52,41.55,41.52,41.53,157100.0,35.2363,35.2618,35.2363,35.2448,157100.0
2014-09-04 14:50:00,41.53,41.6,41.49,41.5,335900.0,35.2448,35.3042,35.2108,35.2193,335900.0
2014-09-04 15:00:00,41.5,41.53,41.43,41.53,389500.0,35.2193,35.2448,35.1599,35.2448,389500.0
2014-09-04 15:10:00,41.52,41.53,41.37,41.39,413300.0,35.2363,35.2448,35.109,35.126,413300.0
2014-09-04 15:20:00,41.38,41.48,41.38,41.48,229000.0,35.1175,35.2024,35.1175,35.2024,229000.0
2014-09-04 15:30:00,41.48,41.55,41.44,41.46,545000.0,35.2024,35.2618,35.1684,35.1854,545000.0
2014-09-04 15:40:00,41.45,41.5,41.41,41.5,504800.0,35.1769,35.2193,35.143,35.2193,504800.0
2014-09-04 15:50:00,41.49,41.55,41.49,41.54,814800.0,35.2108,35.2618,35.2108,35.2533,814800.0
2014-09-05 09:30:00,41.61,41.61,41.46,41.46,337900.0,35.3127,35.3127,35.1854,35.1854,337900.0
2014-09-05 09:40:00,41.45,41.59,41.42,41.57,176100.0,35.1769,35.2957,35.1514,35.2787,176100.0
2014-09-05 09:50:00,41.57,41.6,41.51,41.58,146000.0,35.2787,35.3042,35.2278,35.2872,146000.0
2014-09-05 10:00:00,41.59,41.71,41.57,41.7,269700.0,35.2957,35.3976,35.2787,35.3891,269700.0
2014-09-05 10:10:00,41.71,41.76,41.69,41.7,399000.0,35.3976,35.44,35.3806,35.3891,399000.0
2014-09-05 10:20:00,41.7,41.76,41.69,41.73,241800.0,35.3891,35.44,35.3806,35.4145,241800.0
2014-09-05 10:30:00,41.73,41.73,41.51,41.52,728900.0,35.4145,35.4145,35.2278,35.2363,728900.0
2014-09-05 10:40:00,41.52,41.52,41.43,41.43,274600.0,35.2363,35.2363,35.1599,35.1599,274600.0
2014-09-05 10:50:00,41.43,41.51,41.4,41.47,380600.0,35.1599,35.2278,35.1345,35.1939,380600.0
2014-09-05 11:00:00,41.48,41.53,41.46,41.52,202700.0,35.2024,35.2448,35.1854,35.2363,202700.0
2014-09-05 11:10:00,41.52,41.56,41.49,41.55,405100.0,35.2363,35.2703,35.2108,35.2618,405100.0
2014-09-05 11:20:00,41.55,41.59,41.52,41.55,245800.0,35.2618,35.2957,35.2363,35.2618,245800.0
2014-09-05 11:30:00,41.55,41.57,41.51,41.54,166300.0,35.2618,35.2787,35.2278,35.2533,166300.0
2014-09-05 11:40:00,41.54,41.57,41.53,41.55,112500.0,35.2533,35.2787,35.2448,35.2618,112500.0
2014-09-05 11:50:00,41.55,41.56,41.5,41.5,214500.0,35.2618,35.2703,35.2193,35.2193,214500.0
2014-09-05 12:00:00,41.51,41.54,41.46,41.46,176300.0,35.2278,35.2533,35.1854,35.1854,176300.0
2014-09-05 12:10:00,41.47,41.48,41.43,41.45,270300.0,35.1939,35.2024,35.1599,35.1769,270300.0
2014-09-05 12:20:00,41.45,41.51,41.44,41.5,196400.0,35.1769,35.2278,35.1684,35.2193,196400.0
2014-09-05 12:30:00,41.5,41.55,41.49,41.55,195500.0,35.2193,35.2618,35.2108,35.2618,195500.0
2014-09-05 12:40:00,41.55,41.55,41.51,41.52,237700.0,35.2618,35.2618,35.2278,35.2363,237700.0
2014-09-05 12:50:00,41.51,41.52,41.47,41.49,182600.0,35.2278,35.2363,35.1939,35.2108,182600.0
2014-09-05 13:00:00,41.49,41.51,41.45,41.51,322300.0,35.2108,35.2278,35.1769,35.2278,322300.0
2014-09-05 13:10:00,41.51,41.51,41.48,41.5,221000.0,35.2278,35.2278,35.2024,35.2193,221000.0
2014-09-05 13:20:00,41.5,41.5,41.46,41.47,182800.0,35.2193,35.2193,35.1854,35.1939,182800.0
2014-09-05 13:30:00,41.46,41.5,41.45,41.46,334200.0,35.1854,35.2193,35.1769,35.1854,334200.0
2014-09-05 13:40:00,41.47,41.47,41.44,41.44,141800.0,35.1939,35.1939,35.1684,35.1684,141800.0
2014-09-05 13:50:00,41.44,41.46,41.41,41.42,326600.0,35.1684,35.1854,35.143,35.1514,326600.0
2014-09-05 14:00:00,41.42,41.46,41.41,41.45,358300.0,35.1514,35.1854,35.143,35.1769,358300.0
2014-09-05 14:10:00,41.45,41.45,41.41,41.41,241400.0,35.1769,35.1769,35.143,35.143,241400.0
2014-09-05 14:20:00,41.41,41.42,41.36,41.38,315000.0,35.143,35.1514,35.1005,35.1175,315000.0
2014-09-05 14:30:00,41.38,41.4,41.37,41.39,299600.0,35.1175,35.1345,35.109,35.126,299600.0
2014-09-05 14:40:00,41.39,41.4,41.33,41.33,300200.0,35.126,35.1345,35.0751,35.0751,300200.0
2014-09-05 14:50:00,41.33,41.34,41.29,41.32,446900.0,35.0751,35.0836,35.0411,35.0666,446900.0
2014-09-05 15:00:00,41.32,41.37,41.28,41.36,355900.0,35.0666,35.109,35.0326,35.1005,355900.0
2014-09-05 15:10:00,41.36,41.4,41.35,41.37,377300.0,35.1005,35.1345,35.092,35.109,377300.0
2014-09-05 15:20:00,41.37,41.38,41.35,41.35,259900.0,35.109,35.1175,35.092,35.092,259900.0
2014-09-05 15:30:00,41.36,41.36,41.28,41.3,510900.0,35.1005,35.1005,35.0326,35.0496,510900.0
2014-09-05 15:40:00,41.29,41.33,41.27,41.32,860300.0,35.0411,35.0751,35.0241,35.0666,860300.0
2014-09-05 15:50:00,41.32,41.33,41.26,41.27,1654300.0,35.0666,35.0751,35.0157,35.0241,1654300.0
2014-09-08 09:30:00,41.01,41.18,40.74,40.75,1165800.0,34.8035,34.9478,34.5744,34.5828,1165800.0
2014-09-08 09:40:00,40.76,40.98,40.76,40.91,875300.0,34.5913,34.778,34.5913,34.7186,875300.0
2014-09-08 09:50:00,40.9,41.01,40.88,40.9,693400.0,34.7101,34.8035,34.6932,34.7101,693400.0
2014-09-08 10:00:00,40.91,40.97,40.89,40.9,511600.0,34.7186,34.7695,34.7017,34.7101,511600.0
2014-09-08 10:10:00,40.9,40.9,40.77,40.77,597500.0,34.7101,34.7101,34.5998,34.5998,597500.0
2014-09-08 10:20:00,40.77,40.79,40.72,40.74,483800.0,34.5998,34.6168,34.5574,34.5744,483800.0
2014-09-08 10:30:00,40.75,40.75,40.69,40.75,545600.0,34.5828,34.5828,34.5319,34.5828,545600.0
2014-09-08 10:40:00,40.75,40.75,40.74,40.75,185100.0,34.5828,34.5828,34.5744,34.5828,185100.0
2014-09-08 10:50:00,40.74,40.75,40.72,40.74,494500.0,34.5744,34.5828,34.5574,34.5744,494500.0
2014-09-08 11:00:00,40.73,40.74,40.66,40.69,396300.0,34.5659,34.5744,34.5065,34.5319,396300.0
2014-09-08 11:10:00,40.69,40.71,40.68,40.7,299000.0,34.5319,34.5489,34.5234,34.5404,299000.0
2014-09-08 11:20:00,40.7,40.7,40.6,40.61,542200.0,34.5404,34.5404,34.4555,34.464,542200.0
2014-09-08 11:30:00,40.6,40.66,40.6,40.64,443400.0,34.4555,34.5065,34.4555,34.4895,443400.0
2014-09-08 11:40:00,40.64,40.68,40.62,40.67,290300.0,34.4895,34.5234,34.4725,34.5149,290300.0
2014-09-08 11:50:00,40.66,40.67,40.63,40.65,327800.0,34.5065,34.5149,34.481,34.498,327800.0
2014-09-08 12:00:00,40.66,40.66,40.57,40.58,253600.0,34.5065,34.5065,34.4301,34.4386,253600.0
2014-09-08 12:10:00,40.57,40.58,40.52,40.52,385400.0,34.4301,34.4386,34.3877,34.3877,385400.0
2014-09-08 12:20:00,40.52,40.6,40.52,40.58,165300.0,34.3877,34.4555,34.3877,34.4386,165300.0
2014-09-08 12:30:00,40.58,40.64,40.57,40.63,220500.0,34.4386,34.4895,34.4301,34.481,220500.0
2014-09-08 12:40:00,40.64,40.69,40.62,40.62,181800.0,34.4895,34.5319,34.4725,34.4725,181800.0
2014-09-08 12:50:00,40.62,40.65,40.59,40.59,172600.0,34.4725,34.498,34.4471,34.4471,172600.0
2014-09-08 13:00:00,40.59,40.64,40.56,40.57,346100.0,34.4471,34.4895,34.4216,34.4301,346100.0
2014-09-08 13:10:00,40.56,40.57,40.38,40.39,640600.0,34.4216,34.4301,34.2688,34.2773,640600.0
2014-09-08 13:20:00,40.39,40.49,40.36,40.36,459100.0,34.2773,34.3622,34.2519,34.2519,459100.0
2014-09-08 13:30:00,40.36,40.39,40.27,40.38,518100.0,34.2519,34.2773,34.1755,34.2688,518100.0
2014-09-08 13:40:00,40.38,40.39,40.27,40.33,435900.0,34.2688,34.2773,34.1755,34.2264,435900.0
2014-09-08 13:50:00,40.33,40.37,40.29,40.37,255400.0,34.2264,34.2604,34.1925,34.2604,255400.0
2014-09-08 14:00:00,40.37,40.47,40.36,40.47,405000.0,34.2604,34.3452,34.2519,34.3452,405000.0
2014-09-08 14:10:00,40.47,40.5,40.42,40.44,422900.0,34.3452,34.3707,34.3028,34.3198,422900.0
2014-09-08 14:20:00,40.43,40.49,40.43,40.46,268800.0,34.3113,34.3622,34.3113,34.3367,268800.0
2014-09-08 14:30:00,40.46,40.52,40.45,40.51,248900.0,34.3367,34.3877,34.3282,34.3792,248900.0
2014-09-08 14:40:00,40.52,40.58,40.51,40.53,384500.0,34.3877,34.4386,34.3792,34.3961,384500.0
2014-09-08 14:50:00,40.52,40.57,40.5,40.54,310400.0,34.3877,34.4301,34.3707,34.4046,310400.0
2014-09-08 15:00:00,40.54,40.56,40.51,40.52,402100.0,34.4046,34.4216,34.3792,34.3877,402100.0
2014-09-08 15:10:00,40.52,40.57,40.52,40.57,232900.0,34.3877,34.4301,34.3877,34.4301,232900.0
2014-09-08 15:20:00,40.57,40.61,40.54,40.58,442800.0,34.4301,34.464,34.4046,34.4386,442800.0
2014-09-08 15:30:00,40.58,40.63,40.58,40.62,357200.0,34.4386,34.481,34.4386,34.4725,357200.0
2014-09-08 15:40:00,40.61,40.65,40.59,40.63,731300.0,34.464,34.498,34.4471,34.481,731300.0
2014-09-08 15:50:00,40.63,40.69,40.61,40.63,1454500.0,34.481,34.5319,34.464,34.481,1454500.0
2014-09-09 09:30:00,40.51,40.7,40.43,40.66,656800.0,34.3792,34.5404,34.3113,34.5065,656800.0
2014-09-09 09:40:00,40.65,40.67,40.62,40.65,469700.0,34.498,34.5149,34.4725,34.498,469700.0
2014-09-09 09:50:00,40.65,40.71,40.64,40.71,437500.0,34.498,34.5489,34.4895,34.5489,437500.0
2014-09-09 10:00:00,40.7,40.79,40.68,40.77,337500.0,34.5404,34.6168,34.5234,34.5998,337500.0
2014-09-09 10:10:00,40.77,40.77,40.64,40.69,322700.0,34.5998,34.5998,34.4895,34.5319,322700.0
2014-09-09 10:20:00,40.69,40.73,40.64,40.71,264500.0,34.5319,34.5659,34.4895,34.5489,264500.0
2014-09-09 10:30:00,40.71,40.72,40.63,40.63,225800.0,34.5489,34.5574,34.481,34.481,225800.0
2014-09-09 10:40:00,40.63,40.72,40.63,40.68,203400.0,34.481,34.5574,34.481,34.5234,203400.0
2014-09-09 10:50:00,40.68,40.72,40.67,40.7,151100.0,34.5234,34.5574,34.5149,34.5404,151100.0
2014-09-09 11:00:00,40.71,40.72,40.66,40.66,247300.0,34.5489,34.5574,34.5065,34.5065,247300.0
2014-09-09 11:10:00,40.66,40.68,40.64,40.67,273400.0,34.5065,34.5234,34.4895,34.5149,273400.0
2014-09-09 11:20:00,40.66,40.68,40.63,40.64,172700.0,34.5065,34.5234,34.481,34.4895,172700.0
2014-09-09 11:30:00,40.64,40.73,40.63,40.73,210300.0,34.4895,34.5659,34.481,34.5659,210300.0
2014-09-09 11:40:00,40.73,40.75,40.71,40.75,127700.0,34.5659,34.5828,34.5489,34.5828,127700.0
2014-09-09 11:50:00,40.75,40.75,40.67,40.72,150300.0,34.5828,34.5828,34.5149,34.5574,150300.0
2014-09-09 12:00:00,40.72,40.73,40.68,40.71,123900.0,34.5574,34.5659,34.5234,34.5489,123900.0
2014-09-09 12:10:00,40.71,40.73,40.68,40.73,170600.0,34.5489,34.5659,34.5234,34.5659,170600.0
2014-09-09 12:20:00,40.73,40.8,40.72,40.78,210400.0,34.5659,34.6253,34.5574,34.6083,210400.0
2014-09-09 12:30:00,40.79,40.79,40.73,40.74,216300.0,34.6168,34.6168,34.5659,34.5744,216300.0
2014-09-09 12:40:00,40.74,40.76,40.73,40.76,72400.0,34.5744,34.5913,34.5659,34.5913,72400.0
2014-09-09 12:50:00,40.76,40.76,40.74,40.75,189000.0,34.5913,34.5913,34.5744,34.5828,189000.0
2014-09-09 13:00:00,40.75,40.79,40.72,40.72,226700.0,34.5828,34.6168,34.5574,34.5574,226700.0
2014-09-09 13:10:00,40.73,40.78,40.71,40.74,224900.0,34.5659,34.6083,34.5489,34.5744,224900.0
2014-09-09 13:20:00,40.75,40.78,40.74,40.77,164400.0,34.5828,34.6083,34.5744,34.5998,164400.0
2014-09-09 13:30:00,40.77,40.82,40.77,40.82,215100.0,34.5998,34.6422,34.5998,34.6422,215100.0
2014-09-09 13:40:00,40.81,40.9,40.81,40.9,220800.0,34.6338,34.7101,34.6338,34.7101,220800.0
2014-09-09 13:50:00,40.9,40.91,40.84,40.85,226300.0,34.7101,34.7186,34.6592,34.6677,226300.0
2014-09-09 14:00:00,40.86,40.86,40.81,40.81,202900.0,34.6762,34.6762,34.6338,34.6338,202900.0
2014-09-09 14:10:00,40.81,40.83,40.76,40.79,179400.0,34.6338,34.6507,34.5913,34.6168,179400.0
2014-09-09 14:20:00,40.8,40.8,40.72,40.73,217200.0,34.6253,34.6253,34.5574,34.5659,217200.0
2014-09-09 14:30:00,40.73,40.77,40.72,40.75,237900.0,34.5659,34.5998,34.5574,34.5828,237900.0
2014-09-09 14:40:00,40.76,40.76,40.69,40.69,429900.0,34.5913,34.5913,34.5319,34.5319,429900.0
2014-09-09 14:50:00,40.69,40.73,40.67,40.71,375400.0,34.5319,34.5659,34.5149,34.5489,375400.0
2014-09-09 15:00:00,40.7,40.73,40.68,40.71,399000.0,34.5404,34.5659,34.5234,34.5489,399000.0
2014-09-09 15:10:00,40.71,40.74,40.64,40.67,435500.0,34.5489,34.5744,34.4895,34.5149,435500.0
2014-09-09 15:20:00,40.67,40.69,40.61,40.68,444400.0,34.5149,34.5319,34.464,34.5234,444400.0
2014-09-09 15:30:00,40.68,40.69,40.65,40.68,421600.0,34.5234,34.5319,34.498,34.5234,421600.0
2014-09-09 15:40:00,40.68,40.72,40.65,40.69,483400.0,34.5234,34.5574,34.498,34.5319,483400.0
2014-09-09 15:50:00,40.69,40.73,40.67,40.71,1043800.0,34.5319,34.5659,34.5149,34.5489,1043800.0
2014-09-10 09:30:00,40.7,40.77,40.62,40.63,364800.0,34.5404,34.5998,34.4725,34.481,364800.0
2014-09-10 09:40:00,40.63,40.68,40.57,40.68,221500.0,34.481,34.5234,34.4301,34.5234,221500.0
2014-09-10 09:50:00,40.67,40.69,40.63,40.67,197500.0,34.5149,34.5319,34.481,34.5149,197500.0
2014-09-10 10:00:00,40.66,40.69,40.59,40.68,157900.0,34.5065,34.5319,34.4471,34.5234,157900.0
2014-09-10 10:10:00,40.69,40.69,40.62,40.62,114000.0,34.5319,34.5319,34.4725,34.4725,114000.0
2014-09-10 10:20:00,40.62,40.66,40.59,40.64,150500.0,34.4725,34.5065,34.4471,34.4895,150500.0
2014-09-10 10:30:00,40.64,40.66,40.6,40.62,168900.0,34.4895,34.5065,34.4555,34.4725,168900.0
2014-09-10 10:40:00,40.62,40.71,40.61,40.68,183700.0,34.4725,34.5489,34.464,34.5234,183700.0
2014-09-10 10:50:00,40.69,40.74,40.69,40.69,170300.0,34.5319,34.5744,34.5319,34.5319,170300.0
2014-09-10 11:00:00,40.7,40.71,40.67,40.7,103300.0,34.5404,34.5489,34.5149,34.5404,103300.0
2014-09-10 11:10:00,40.71,40.77,40.71,40.75,145400.0,34.5489,34.5998,34.5489,34.5828,145400.0
2014-09-10 11:20:00,40.75,40.76,40.69,40.76,151200.0,34.5828,34.5913,34.5319,34.5913,151200.0
2014-09-10 11:30:00,40.76,40.77,40.7,40.74,149400.0,34.5913,34.5998,34.5404,34.5744,149400.0
2014-09-10 11:40:00,40.74,40.76,40.73,40.74,121600.0,34.5744,34.5913,34.5659,34.5744,121600.0
2014-09-10 11:50:00,40.75,40.76,40.72,40.73,152600.0,34.5828,34.5913,34.5574,34.5659,152600.0
2014-09-10 12:00:00,40.73,40.73,40.69,40.71,131700.0,34.5659,34.5659,34.5319,34.5489,131700.0
2014-09-10 12:10:00,40.71,40.75,40.69,40.75,133300.0,34.5489,34.5828,34.5319,34.5828,133300.0
2014-09-10 12:20:00,40.75,40.81,40.75,40.8,123000.0,34.5828,34.6338,34.5828,34.6253,123000.0
2014-09-10 12:30:00,40.8,40.81,40.75,40.76,79000.0,34.6253,34.6338,34.5828,34.5913,79000.0
2014-09-10 12:40:00,40.77,40.8,40.74,40.77,87500.0,34.5998,34.6253,34.5744,34.5998,87500.0
2014-09-10 12:50:00,40.77,40.78,40.73,40.73,98500.0,34.5998,34.6083,34.5659,34.5659,98500.0
2014-09-10 13:00:00,40.73,40.79,40.72,40.77,164300.0,34.5659,34.6168,34.5574,34.5998,164300.0
2014-09-10 13:10:00,40.78,40.8,40.77,40.77,91700.0,34.6083,34.6253,34.5998,34.5998,91700.0
2014-09-10 13:20:00,40.77,40.78,40.76,40.76,63100.0,34.5998,34.6083,34.5913,34.5913,63100.0
2014-09-10 13:30:00,40.77,40.77,40.74,40.74,106100.0,34.5998,34.5998,34.5744,34.5744,106100.0
2014-09-10 13:40:00,40.74,40.77,40.73,40.77,107400.0,34.5744,34.5998,34.5659,34.5998,107400.0
2014-09-10 13:50:00,40.76,40.79,40.75,40.76,111500.0,34.5913,34.6168,34.5828,34.5913,111500.0
2014-09-10 14:00:00,40.76,40.8,40.76,40.76,104600.0,34.5913,34.6253,34.5913,34.5913,104600.0
2014-09-10 14:10:00,40.76,40.79,40.76,40.77,107200.0,34.5913,34.6168,34.5913,34.5998,107200.0
2014-09-10 14:20:00,40.77,40.78,40.71,40.71,146200.0,34.5998,34.6083,34.5489,34.5489,146200.0
2014-09-10 14:30:00,40.71,40.73,40.67,40.67,154600.0,34.5489,34.5659,34.5149,34.5149,154600.0
2014-09-10 14:40:00,40.67,40.72,40.67,40.72,151400.0,34.5149,34.5574,34.5149,34.5574,151400.0
2014-09-10 14:50:00,40.71,40.72,40.67,40.69,139100.0,34.5489,34.5574,34.5149,34.5319,139100.0
2014-09-10 15:00:00,40.69,40.76,40.68,40.75,276300.0,34.5319,34.5913,34.5234,34.5828,276300.0
2014-09-10 15:10:00,40.75,40.77,40.72,40.74,352000.0,34.5828,34.5998,34.5574,34.5744,352000.0
2014-09-10 15:20:00,40.75,40.75,40.69,40.73,185100.0,34.5828,34.5828,34.5319,34.5659,185100.0
2014-09-10 15:30:00,40.73,40.78,40.7,40.74,390900.0,34.5659,34.6083,34.5404,34.5744,390900.0
2014-09-10 15:40:00,40.74,40.75,40.7,40.73,270700.0,34.5744,34.5828,34.5404,34.5659,270700.0
2014-09-10 15:50:00,40.73,40.74,40.7,40.71,763400.0,34.5659,34.5744,34.5404,34.5489,763400.0
2014-09-11 09:30:00,40.25,40.41,40.2,40.33,809400.0,34.1585,34.2943,34.1161,34.2264,809400.0
2014-09-11 09:40:00,40.32,40.36,40.25,40.35,348800.0,34.2179,34.2519,34.1585,34.2434,348800.0
2014-09-11 09:50:00,40.34,40.53,40.34,40.52,299600.0,34.2349,34.3961,34.2349,34.3877,299600.0
2014-09-11 10:00:00,40.52,40.56,40.46,40.5,217700.0,34.3877,34.4216,34.3367,34.3707,217700.0
2014-09-11 10:10:00,40.5,40.57,40.48,40.53,165200.0,34.3707,34.4301,34.3537,34.3961,165200.0
2014-09-11 10:20:00,40.52,40.52,40.4,40.43,134800.0,34.3877,34.3877,34.2858,34.3113,134800.0
2014-09-11 10:30:00,40.42,40.43,40.34,40.4,213600.0,34.3028,34.3113,34.2349,34.2858,213600.0
2014-09-11 10:40:00,40.39,40.4,40.31,40.39,177500.0,34.2773,34.2858,34.2094,34.2773,177500.0
2014-09-11 10:50:00,40.39,40.44,40.36,40.44,173800.0,34.2773,34.3198,34.2519,34.3198,173800.0
2014-09-11 11:00:00,40.44,40.49,40.42,40.48,181900.0,34.3198,34.3622,34.3028,34.3537,181900.0
2014-09-11 11:10:00,40.47,40.5,40.47,40.5,155500.0,34.3452,34.3707,34.3452,34.3707,155500.0
2014-09-11 11:20:00,40.5,40.52,40.47,40.5,173300.0,34.3707,34.3877,34.3452,34.3707,173300.0
2014-09-11 11:30:00,40.51,40.57,40.49,40.5,250500.0,34.3792,34.4301,34.3622,34.3707,250500.0
2014-09-11 11:40:00,40.5,40.5,40.45,40.47,107100.0,34.3707,34.3707,34.3282,34.3452,107100.0
2014-09-11 11:50:00,40.46,40.48,40.45,40.48,91600.0,34.3367,34.3537,34.3282,34.3537,91600.0
2014-09-11 12:00:00,40.48,40.53,40.47,40.48,209300.0,34.3537,34.3961,34.3452,34.3537,209300.0
2014-09-11 12:10:00,40.47,40.5,40.45,40.48,113800.0,34.3452,34.3707,34.3282,34.3537,113800.0
2014-09-11 12:20:00,40.48,40.57,40.47,40.57,160000.0,34.3537,34.4301,34.3452,34.4301,160000.0
2014-09-11 12:30:00,40.56,40.57,40.53,40.53,88100.0,34.4216,34.4301,34.3961,34.3961,88100.0
2014-09-11 12:40:00,40.54,40.55,40.5,40.5,106800.0,34.4046,34.4131,34.3707,34.3707,106800.0
2014-09-11 12:50:00,40.5,40.51,40.45,40.47,101400.0,34.3707,34.3792,34.3282,34.3452,101400.0
2014-09-11 13:00:00,40.46,40.47,40.45,40.46,86300.0,34.3367,34.3452,34.3282,34.3367,86300.0
2014-09-11 13:10:00,40.47,40.48,40.45,40.45,112500.0,34.3452,34.3537,34.3282,34.3282,112500.0
2014-09-11 13:20:00,40.44,40.48,40.43,40.48,290300.0,34.3198,34.3537,34.3113,34.3537,290300.0
2014-09-11 13:30:00,40.48,40.51,40.47,40.49,195300.0,34.3537,34.3792,34.3452,34.3622,195300.0
2014-09-11 13:40:00,40.5,40.52,40.49,40.5,125400.0,34.3707,34.3877,34.3622,34.3707,125400.0
2014-09-11 13:50:00,40.51,40.52,40.46,40.48,159400.0,34.3792,34.3877,34.3367,34.3537,159400.0
2014-09-11 14:00:00,40.48,40.59,40.48,40.59,213800.0,34.3537,34.4471,34.3537,34.4471,213800.0
2014-09-11 14:10:00,40.59,40.6,40.58,40.59,195900.0,34.4471,34.4555,34.4386,34.4471,195900.0
2014-09-11 14:20:00,40.59,40.65,40.59,40.61,169800.0,34.4471,34.498,34.4471,34.464,169800.0
2014-09-11 14:30:00,40.61,40.62,40.59,40.59,201100.0,34.464,34.4725,34.4471,34.4471,201100.0
2014-09-11 14:40:00,40.59,40.6,40.54,40.55,295900.0,34.4471,34.4555,34.4046,34.4131,295900.0
2014-09-11 14:50:00,40.55,40.56,40.51,40.52,225200.0,34.4131,34.4216,34.3792,34.3877,225200.0
2014-09-11 15:00:00,40.52,40.54,40.49,40.52,425600.0,34.3877,34.4046,34.3622,34.3877,425600.0
2014-09-11 15:10:00,40.52,40.61,40.52,40.6,511000.0,34.3877,34.464,34.3877,34.4555,511000.0
2014-09-11 15:20:00,40.59,40.69,40.59,40.65,560600.0,34.4471,34.5319,34.4471,34.498,560600.0
2014-09-11 15:30:00,40.65,40.65,40.6,40.6,288000.0,34.498,34.498,34.4555,34.4555,288000.0
2014-09-11 15:40:00,40.6,40.69,40.6,40.68,650400.0,34.4555,34.5319,34.4555,34.5234,650400.0
2014-09-11 15:50:00,40.68,40.69,40.63,40.67,1245700.0,34.5234,34.5319,34.481,34.5149,1245700.0
2014-09-12 09:30:00,40.74,40.74,40.61,40.69,561000.0,34.5744,34.5744,34.464,34.5319,561000.0
2014-09-12 09:40:00,40.68,40.72,40.5,40.56,675000.0,34.5234,34.5574,34.3707,34.4216,675000.0
2014-09-12 09:50:00,40.56,40.6,40.51,40.52,189000.0,34.4216,34.4555,34.3792,34.3877,189000.0
2014-09-12 10:00:00,40.52,40.55,40.48,40.55,207800.0,34.3877,34.4131,34.3537,34.4131,207800.0
2014-09-12 10:10:00,40.55,40.62,40.55,40.59,143400.0,34.4131,34.4725,34.4131,34.4471,143400.0
2014-09-12 10:20:00,40.59,40.6,40.52,40.55,290900.0,34.4471,34.4555,34.3877,34.4131,290900.0
2014-09-12 10:30:00,40.54,40.55,40.5,40.51,179400.0,34.4046,34.4131,34.3707,34.3792,179400.0
2014-09-12 10:40:00,40.51,40.54,40.46,40.5,164300.0,34.3792,34.4046,34.3367,34.3707,164300.0
2014-09-12 10:50:00,40.5,40.55,40.46,40.55,152600.0,34.3707,34.4131,34.3367,34.4131,152600.0
2014-09-12 11:00:00,40.55,40.55,40.49,40.5,114200.0,34.4131,34.4131,34.3622,34.3707,114200.0
2014-09-12 11:10:00,40.49,40.53,40.46,40.47,130300.0,34.3622,34.3961,34.3367,34.3452,130300.0
2014-09-12 11:20:00,40.46,40.53,40.43,40.52,207200.0,34.3367,34.3961,34.3113,34.3877,207200.0
2014-09-12 11:30:00,40.52,40.53,40.48,40.48,228300.0,34.3877,34.3961,34.3537,34.3537,228300.0
2014-09-12 11:40:00,40.49,40.52,40.46,40.46,116000.0,34.3622,34.3877,34.3367,34.3367,116000.0
2014-09-12 11:50:00,40.47,40.51,40.44,40.5,189300.0,34.3452,34.3792,34.3198,34.3707,189300.0
2014-09-12 12:00:00,40.5,40.54,40.48,40.52,113400.0,34.3707,34.4046,34.3537,34.3877,113400.0
2014-09-12 12:10:00,40.52,40.54,40.5,40.51,125600.0,34.3877,34.4046,34.3707,34.3792,125600.0
2014-09-12 12:20:00,40.52,40.54,40.5,40.53,138000.0,34.3877,34.4046,34.3707,34.3961,138000.0
2014-09-12 12:30:00,40.53,40.53,40.45,40.47,133200.0,34.3961,34.3961,34.3282,34.3452,133200.0
2014-09-12 12:40:00,40.47,40.52,40.46,40.51,63300.0,34.3452,34.3877,34.3367,34.3792,63300.0
2014-09-12 12:50:00,40.51,40.56,40.48,40.53,202600.0,34.3792,34.4216,34.3537,34.3961,202600.0
2014-09-12 13:00:00,40.53,40.53,40.49,40.52,143700.0,34.3961,34.3961,34.3622,34.3877,143700.0
2014-09-12 13:10:00,40.51,40.52,40.43,40.43,122000.0,34.3792,34.3877,34.3113,34.3113,122000.0
2014-09-12 13:20:00,40.43,40.45,40.4,40.43,111500.0,34.3113,34.3282,34.2858,34.3113,111500.0
2014-09-12 13:30:00,40.42,40.44,40.4,40.42,125200.0,34.3028,34.3198,34.2858,34.3028,125200.0
2014-09-12 13:40:00,40.41,40.48,40.4,40.46,120200.0,34.2943,34.3537,34.2858,34.3367,120200.0
2014-09-12 13:50:00,40.45,40.54,40.45,40.5,166100.0,34.3282,34.4046,34.3282,34.3707,166100.0
2014-09-12 14:00:00,40.5,40.52,40.47,40.49,128500.0,34.3707,34.3877,34.3452,34.3622,128500.0
2014-09-12 14:10:00,40.48,40.54,40.45,40.47,226900.0,34.3537,34.4046,34.3282,34.3452,226900.0
2014-09-12 14:20:00,40.48,40.48,40.43,40.44,123000.0,34.3537,34.3537,34.3113,34.3198,123000.0
2014-09-12 14:30:00,40.44,40.49,40.43,40.47,276900.0,34.3198,34.3622,34.3113,34.3452,276900.0
2014-09-12 14:40:00,40.48,40.55,40.45,40.52,424400.0,34.3537,34.4131,34.3282,34.3877,424400.0
2014-09-12 14:50:00,40.52,40.53,40.48,40.5,170800.0,34.3877,34.3961,34.3537,34.3707,170800.0
2014-09-12 15:00:00,40.51,40.54,40.47,40.52,290400.0,34.3792,34.4046,34.3452,34.3877,290400.0
2014-09-12 15:10:00,40.52,40.53,40.48,40.52,333700.0,34.3877,34.3961,34.3537,34.3877,333700.0
2014-09-12 15:20:00,40.52,40.55,40.5,40.52,218600.0,34.3877,34.4131,34.3707,34.3877,218600.0
2014-09-12 15:30:00,40.52,40.55,40.51,40.53,343700.0,34.3877,34.4131,34.3792,34.3961,343700.0
2014-09-12 15:40:00,40.54,40.54,40.49,40.53,446900.0,34.4046,34.4046,34.3622,34.3961,446900.0
2014-09-12 15:50:00,40.53,40.55,40.48,40.51,1043600.0,34.3961,34.4131,34.3537,34.3792,1043600.0
2014-09-15 09:30:00,40.5,40.5,40.34,40.35,432800.0,34.3707,34.3707,34.2349,34.2434,432800.0
2014-09-15 09:40:00,40.34,40.46,40.21,40.24,287300.0,34.2349,34.3367,34.1246,34.15,287300.0
2014-09-15 09:50:00,40.25,40.33,40.24,40.3,279400.0,34.1585,34.2264,34.15,34.2009,279400.0
2014-09-15 10:00:00,40.29,40.36,40.23,40.3,278500.0,34.1925,34.2519,34.1415,34.2009,278500.0
2014-09-15 10:10:00,40.3,40.34,40.27,40.31,258000.0,34.2009,34.2349,34.1755,34.2094,258000.0
2014-09-15 10:20:00,40.31,40.32,40.24,40.27,489500.0,34.2094,34.2179,34.15,34.1755,489500.0
2014-09-15 10:30:00,40.27,40.33,40.27,40.32,276700.0,34.1755,34.2264,34.1755,34.2179,276700.0
2014-09-15 10:40:00,40.32,40.35,40.3,40.33,205700.0,34.2179,34.2434,34.2009,34.2264,205700.0
2014-09-15 10:50:00,40.33,40.36,40.33,40.36,244700.0,34.2264,34.2519,34.2264,34.2519,244700.0
2014-09-15 11:00:00,40.36,40.36,40.29,40.31,245400.0,34.2519,34.2519,34.1925,34.2094,245400.0
2014-09-15 11:10:00,40.31,40.35,40.27,40.28,205000.0,34.2094,34.2434,34.1755,34.184,205000.0
2014-09-15 11:20:00,40.28,40.34,40.27,40.33,212000.0,34.184,34.2349,34.1755,34.2264,212000.0
2014-09-15 11:30:00,40.33,40.38,40.33,40.35,214400.0,34.2264,34.2688,34.2264,34.2434,214400.0
2014-09-15 11:40:00,40.36,40.39,40.35,40.35,228100.0,34.2519,34.2773,34.2434,34.2434,228100.0
2014-09-15 11:50:00,40.36,40.4,40.35,40.38,207900.0,34.2519,34.2858,34.2434,34.2688,207900.0
2014-09-15 12:00:00,40.38,40.43,40.37,40.42,241300.0,34.2688,34.3113,34.2604,34.3028,241300.0
2014-09-15 12:10:00,40.43,40.47,40.41,40.45,240800.0,34.3113,34.3452,34.2943,34.3282,240800.0
2014-09-15 12:20:00,40.45,40.5,40.44,40.48,208900.0,34.3282,34.3707,34.3198,34.3537,208900.0
2014-09-15 12:30:00,40.47,40.5,40.44,40.49,201300.0,34.3452,34.3707,34.3198,34.3622,201300.0
2014-09-15 12:40:00,40.49,40.5,40.47,40.5,149100.0,34.3622,34.3707,34.3452,34.3707,149100.0
2014-09-15 12:50:00,40.5,40.55,40.48,40.54,424400.0,34.3707,34.4131,34.3537,34.4046,424400.0
2014-09-15 13:00:00,40.54,40.57,40.52,40.57,313800.0,34.4046,34.4301,34.3877,34.4301,313800.0
2014-09-15 13:10:00,40.56,40.61,40.54,40.54,357100.0,34.4216,34.464,34.4046,34.4046,357100.0
2014-09-15 13:20:00,40.54,40.59,40.49,40.56,348700.0,34.4046,34.4471,34.3622,34.4216,348700.0
2014-09-15 13:30:00,40.55,40.58,40.54,40.58,182200.0,34.4131,34.4386,34.4046,34.4386,182200.0
2014-09-15 13:40:00,40.58,40.59,40.56,40.57,170300.0,34.4386,34.4471,34.4216,34.4301,170300.0
2014-09-15 13:50:00,40.57,40.59,40.56,40.58,246200.0,34.4301,34.4471,34.4216,34.4386,246200.0
2014-09-15 14:00:00,40.58,40.62,40.57,40.62,248700.0,34.4386,34.4725,34.4301,34.4725,248700.0
2014-09-15 14:10:00,40.62,40.64,40.6,40.62,203000.0,34.4725,34.4895,34.4555,34.4725,203000.0
2014-09-15 14:20:00,40.63,40.75,40.62,40.75,316000.0,34.481,34.5828,34.4725,34.5828,316000.0
2014-09-15 14:30:00,40.75,40.77,40.71,40.74,400400.0,34.5828,34.5998,34.5489,34.5744,400400.0
2014-09-15 14:40:00,40.74,40.75,40.7,40.7,245600.0,34.5744,34.5828,34.5404,34.5404,245600.0
2014-09-15 14:50:00,40.7,40.74,40.68,40.72,199500.0,34.5404,34.5744,34.5234,34.5574,199500.0
2014-09-15 15:00:00,40.72,40.75,40.69,40.69,254400.0,34.5574,34.5828,34.5319,34.5319,254400.0
2014-09-15 15:10:00,40.69,40.7,40.63,40.66,293500.0,34.5319,34.5404,34.481,34.5065,293500.0
2014-09-15 15:20:00,40.66,40.72,40.65,40.72,329800.0,34.5065,34.5574,34.498,34.5574,329800.0
2014-09-15 15:30:00,40.71,40.74,40.69,40.7,398400.0,34.5489,34.5744,34.5319,34.5404,398400.0
2014-09-15 15:40:00,40.7,40.73,40.69,40.7,565600.0,34.5404,34.5659,34.5319,34.5404,565600.0
2014-09-15 15:50:00,40.71,40.72,40.64,40.67,1273700.0,34.5489,34.5574,34.4895,34.5149,1273700.0
2014-09-16 09:30:00,40.81,40.81,40.5,40.52,706600.0,34.6338,34.6338,34.3707,34.3877,706600.0
2014-09-16 09:40:00,40.53,40.7,40.53,40.68,301000.0,34.3961,34.5404,34.3961,34.5234,301000.0
2014-09-16 09:50:00,40.69,40.78,40.67,40.77,303800.0,34.5319,34.6083,34.5149,34.5998,303800.0
2014-09-16 10:00:00,40.77,40.95,40.76,40.9,668200.0,34.5998,34.7526,34.5913,34.7101,668200.0
2014-09-16 10:10:00,40.9,41.04,40.88,41.02,937900.0,34.7101,34.829,34.6932,34.812,937900.0
2014-09-16 10:20:00,41.03,41.09,40.97,40.98,369500.0,34.8205,34.8714,34.7695,34.778,369500.0
2014-09-16 10:30:00,40.98,41.08,40.98,41.08,272200.0,34.778,34.8629,34.778,34.8629,272200.0
2014-09-16 10:40:00,41.07,41.08,40.98,40.98,278300.0,34.8544,34.8629,34.778,34.778,278300.0
2014-09-16 10:50:00,40.98,41.0,40.96,40.99,164800.0,34.778,34.795,34.7611,34.7865,164800.0
2014-09-16 11:00:00,40.99,41.02,40.96,41.0,254100.0,34.7865,34.812,34.7611,34.795,254100.0
2014-09-16 11:10:00,41.0,41.03,40.91,40.92,147400.0,34.795,34.8205,34.7186,34.7271,147400.0
2014-09-16 11:20:00,40.93,40.98,40.92,40.96,220900.0,34.7356,34.778,34.7271,34.7611,220900.0
2014-09-16 11:30:00,40.96,41.08,40.96,41.05,195900.0,34.7611,34.8629,34.7611,34.8374,195900.0
2014-09-16 11:40:00,41.05,41.15,41.04,41.15,348900.0,34.8374,34.9223,34.829,34.9223,348900.0
2014-09-16 11:50:00,41.15,41.24,41.13,41.22,329400.0,34.9223,34.9987,34.9053,34.9817,329400.0
2014-09-16 12:00:00,41.22,41.22,41.17,41.2,259400.0,34.9817,34.9817,34.9393,34.9647,259400.0
2014-09-16 12:10:00,41.19,41.25,41.17,41.19,200200.0,34.9563,35.0072,34.9393,34.9563,200200.0
2014-09-16 12:20:00,41.19,41.25,41.18,41.22,150500.0,34.9563,35.0072,34.9478,34.9817,150500.0
2014-09-16 12:30:00,41.21,41.27,41.21,41.24,179000.0,34.9732,35.0241,34.9732,34.9987,179000.0
2014-09-16 12:40:00,41.24,41.27,41.24,41.25,240700.0,34.9987,35.0241,34.9987,35.0072,240700.0
2014-09-16 12:50:00,41.25,41.26,41.18,41.19,113100.0,35.0072,35.0157,34.9478,34.9563,113100.0
2014-09-16 13:00:00,41.19,41.25,41.19,41.23,121900.0,34.9563,35.0072,34.9563,34.9902,121900.0
2014-09-16 13:10:00,41.23,41.26,41.2,41.25,140900.0,34.9902,35.0157,34.9647,35.0072,140900.0
2014-09-16 13:20:00,41.26,41.29,41.25,41.27,195400.0,35.0157,35.0411,35.0072,35.0241,195400.0
2014-09-16 13:30:00,41.27,41.33,41.27,41.3,168700.0,35.0241,35.0751,35.0241,35.0496,168700.0
2014-09-16 13:40:00,41.3,41.32,41.3,41.32,73400.0,35.0496,35.0666,35.0496,35.0666,73400.0
2014-09-16 13:50:00,41.31,41.32,41.25,41.27,148600.0,35.0581,35.0666,35.0072,35.0241,148600.0
2014-09-16 14:00:00,41.27,41.27,41.2,41.2,292400.0,35.0241,35.0241,34.9647,34.9647,292400.0
2014-09-16 14:10:00,41.21,41.23,41.2,41.22,115000.0,34.9732,34.9902,34.9647,34.9817,115000.0
2014-09-16 14:20:00,41.22,41.22,41.17,41.18,207500.0,34.9817,34.9817,34.9393,34.9478,207500.0
2014-09-16 14:30:00,41.18,41.2,41.13,41.16,328600.0,34.9478,34.9647,34.9053,34.9308,328600.0
2014-09-16 14:40:00,41.16,41.18,41.13,41.14,203400.0,34.9308,34.9478,34.9053,34.9138,203400.0
2014-09-16 14:50:00,41.14,41.15,41.12,41.12,216700.0,34.9138,34.9223,34.8968,34.8968,216700.0
2014-09-16 15:00:00,41.12,41.15,41.11,41.14,355000.0,34.8968,34.9223,34.8884,34.9138,355000.0
2014-09-16 15:10:00,41.13,41.21,41.13,41.21,306400.0,34.9053,34.9732,34.9053,34.9732,306400.0
2014-09-16 15:20:00,41.21,41.23,41.16,41.18,308400.0,34.9732,34.9902,34.9308,34.9478,308400.0
2014-09-16 15:30:00,41.18,41.23,41.17,41.22,404600.0,34.9478,34.9902,34.9393,34.9817,404600.0
2014-09-16 15:40:00,41.22,41.28,41.22,41.22,511200.0,34.9817,35.0326,34.9817,34.9817,511200.0
2014-09-16 15:50:00,41.22,41.23,41.19,41.19,874600.0,34.9817,34.9902,34.9563,34.9563,874600.0
2014-09-17 09:30:00,41.19,41.33,40.98,40.99,687900.0,34.9563,35.0751,34.778,34.7865,687900.0
2014-09-17 09:40:00,41.0,41.01,40.77,40.83,882600.0,34.795,34.8035,34.5998,34.6507,882600.0
2014-09-17 09:50:00,40.83,40.97,40.82,40.96,329000.0,34.6507,34.7695,34.6422,34.7611,329000.0
2014-09-17 10:00:00,40.96,40.98,40.95,40.97,207900.0,34.7611,34.778,34.7526,34.7695,207900.0
2014-09-17 10:10:00,40.96,40.97,40.91,40.94,212300.0,34.7611,34.7695,34.7186,34.7441,212300.0
2014-09-17 10:20:00,40.94,40.95,40.92,40.93,268700.0,34.7441,34.7526,34.7271,34.7356,268700.0
2014-09-17 10:30:00,40.94,40.97,40.93,40.97,252200.0,34.7441,34.7695,34.7356,34.7695,252200.0
2014-09-17 10:40:00,40.97,41.0,40.97,41.0,256000.0,34.7695,34.795,34.7695,34.795,256000.0
2014-09-17 10:50:00,41.0,41.06,40.99,41.03,351300.0,34.795,34.8459,34.7865,34.8205,351300.0
2014-09-17 11:00:00,41.02,41.05,41.01,41.05,207100.0,34.812,34.8374,34.8035,34.8374,207100.0
2014-09-17 11:10:00,41.04,41.06,41.02,41.05,183900.0,34.829,34.8459,34.812,34.8374,183900.0
2014-09-17 11:20:00,41.05,41.06,41.01,41.05,120000.0,34.8374,34.8459,34.8035,34.8374,120000.0
2014-09-17 11:30:00,41.05,41.06,40.99,41.02,181700.0,34.8374,34.8459,34.7865,34.812,181700.0
2014-09-17 11:40:00,41.02,41.09,41.01,41.08,109600.0,34.812,34.8714,34.8035,34.8629,109600.0
2014-09-17 11:50:00,41.09,41.14,41.08,41.12,172800.0,34.8714,34.9138,34.8629,34.8968,172800.0
2014-09-17 12:00:00,41.12,41.14,41.1,41.11,174200.0,34.8968,34.9138,34.8799,34.8884,174200.0
2014-09-17 12:10:00,41.11,41.11,41.05,41.05,89000.0,34.8884,34.8884,34.8374,34.8374,89000.0
2014-09-17 12:20:00,41.05,41.06,41.0,41.02,139400.0,34.8374,34.8459,34.795,34.812,139400.0
2014-09-17 12:30:00,41.02,41.08,41.02,41.08,97500.0,34.812,34.8629,34.812,34.8629,97500.0
2014-09-17 12:40:00,41.08,41.09,41.06,41.06,102100.0,34.8629,34.8714,34.8459,34.8459,102100.0
2014-09-17 12:50:00,41.06,41.08,41.03,41.04,181400.0,34.8459,34.8629,34.8205,34.829,181400.0
2014-09-17 13:00:00,41.04,41.05,41.02,41.03,171400.0,34.829,34.8374,34.812,34.8205,171400.0
2014-09-17 13:10:00,41.02,41.06,41.02,41.02,143600.0,34.812,34.8459,34.812,34.812,143600.0
2014-09-17 13:20:00,41.02,41.03,40.98,40.98,85200.0,34.812,34.8205,34.778,34.778,85200.0
2014-09-17 13:30:00,40.98,40.99,40.96,40.98,127800.0,34.778,34.7865,34.7611,34.778,127800.0
2014-09-17 13:40:00,40.99,41.06,40.98,41.05,217000.0,34.7865,34.8459,34.778,34.8374,217000.0
2014-09-17 13:50:00,41.05,41.19,41.05,41.15,277100.0,34.8374,34.9563,34.8374,34.9223,277100.0
2014-09-17 14:00:00,41.15,41.24,40.96,41.12,808200.0,34.9223,34.9987,34.7611,34.8968,808200.0
2014-09-17 14:10:00,41.13,41.29,41.12,41.24,415800.0,34.9053,35.0411,34.8968,34.9987,415800.0
2014-09-17 14:20:00,41.25,41.3,41.23,41.29,333000.0,35.0072,35.0496,34.9902,35.0411,333000.0
2014-09-17 14:30:00,41.29,41.3,41.21,41.21,264600.0,35.0411,35.0496,34.9732,34.9732,264600.0
2014-09-17 14:40:00,41.22,41.24,41.17,41.22,289800.0,34.9817,34.9987,34.9393,34.9817,289800.0
2014-09-17 14:50:00,41.22,41.29,41.21,41.27,282500.0,34.9817,35.0411,34.9732,35.0241,282500.0
2014-09-17 15:00:00,41.27,41.31,41.25,41.28,543400.0,35.0241,35.0581,35.0072,35.0326,543400.0
2014-09-17 15:10:00,41.28,41.33,41.26,41.29,322900.0,35.0326,35.0751,35.0157,35.0411,322900.0
2014-09-17 15:20:00,41.28,41.29,41.17,41.22,488700.0,35.0326,35.0411,34.9393,34.9817,488700.0
2014-09-17 15:30:00,41.22,41.22,41.13,41.15,471300.0,34.9817,34.9817,34.9053,34.9223,471300.0
2014-09-17 15:40:00,41.15,41.16,41.1,41.13,522600.0,34.9223,34.9308,34.8799,34.9053,522600.0
2014-09-17 15:50:00,41.14,41.17,41.1,41.13,971400.0,34.9138,34.9393,34.8799,34.9053,971400.0
2014-09-18 09:30:00,41.35,41.41,41.2,41.33,777200.0,35.092,35.143,34.9647,35.0751,777200.0
2014-09-18 09:40:00,41.33,41.4,41.32,41.33,722200.0,35.0751,35.1345,35.0666,35.0751,722200.0
2014-09-18 09:50:00,41.32,41.52,41.32,41.52,529100.0,35.0666,35.2363,35.0666,35.2363,529100.0
2014-09-18 10:00:00,41.51,41.74,41.51,41.58,879800.0,35.2278,35.423,35.2278,35.2872,879800.0
2014-09-18 10:10:00,41.59,41.7,41.56,41.67,284600.0,35.2957,35.3891,35.2703,35.3636,284600.0
2014-09-18 10:20:00,41.66,41.75,41.58,41.6,495800.0,35.3551,35.4315,35.2872,35.3042,495800.0
2014-09-18 10:30:00,41.6,41.66,41.6,41.64,301100.0,35.3042,35.3551,35.3042,35.3381,301100.0
2014-09-18 10:40:00,41.64,41.75,41.63,41.69,377800.0,35.3381,35.4315,35.3297,35.3806,377800.0
2014-09-18 10:50:00,41.69,41.74,41.68,41.7,327600.0,35.3806,35.423,35.3721,35.3891,327600.0
2014-09-18 11:00:00,41.7,41.71,41.64,41.7,444900.0,35.3891,35.3976,35.3381,35.3891,444900.0
2014-09-18 11:10:00,41.7,41.7,41.61,41.66,263400.0,35.3891,35.3891,35.3127,35.3551,263400.0
2014-09-18 11:20:00,41.66,41.69,41.6,41.64,580700.0,35.3551,35.3806,35.3042,35.3381,580700.0
2014-09-18 11:30:00,41.64,41.66,41.61,41.63,383200.0,35.3381,35.3551,35.3127,35.3297,383200.0
2014-09-18 11:40:00,41.63,41.68,41.61,41.63,264100.0,35.3297,35.3721,35.3127,35.3297,264100.0
2014-09-18 11:50:00,41.63,41.65,41.62,41.65,128900.0,35.3297,35.3466,35.3212,35.3466,128900.0
2014-09-18 12:00:00,41.65,41.67,41.63,41.66,344300.0,35.3466,35.3636,35.3297,35.3551,344300.0
2014-09-18 12:10:00,41.66,41.7,41.63,41.68,360300.0,35.3551,35.3891,35.3297,35.3721,360300.0
2014-09-18 12:20:00,41.68,41.72,41.68,41.7,242200.0,35.3721,35.406,35.3721,35.3891,242200.0
2014-09-18 12:30:00,41.7,41.71,41.69,41.69,206500.0,35.3891,35.3976,35.3806,35.3806,206500.0
2014-09-18 12:40:00,41.7,41.73,41.68,41.72,358900.0,35.3891,35.4145,35.3721,35.406,358900.0
2014-09-18 12:50:00,41.72,41.75,41.71,41.73,236400.0,35.406,35.4315,35.3976,35.4145,236400.0
2014-09-18 13:00:00,41.73,41.74,41.65,41.66,301900.0,35.4145,35.423,35.3466,35.3551,301900.0
2014-09-18 13:10:00,41.66,41.73,41.65,41.73,407400.0,35.3551,35.4145,35.3466,35.4145,407400.0
2014-09-18 13:20:00,41.73,41.75,41.7,41.7,436100.0,35.4145,35.4315,35.3891,35.3891,436100.0
2014-09-18 13:30:00,41.7,41.73,41.69,41.7,224400.0,35.3891,35.4145,35.3806,35.3891,224400.0
2014-09-18 13:40:00,41.71,41.72,41.7,41.71,86000.0,35.3976,35.406,35.3891,35.3976,86000.0
2014-09-18 13:50:00,41.71,41.71,41.66,41.68,334500.0,35.3976,35.3976,35.3551,35.3721,334500.0
2014-09-18 14:00:00,41.68,41.7,41.67,41.68,257800.0,35.3721,35.3891,35.3636,35.3721,257800.0
2014-09-18 14:10:00,41.68,41.69,41.66,41.67,272800.0,35.3721,35.3806,35.3551,35.3636,272800.0
2014-09-18 14:20:00,41.68,41.68,41.63,41.64,355300.0,35.3721,35.3721,35.3297,35.3381,355300.0
2014-09-18 14:30:00,41.64,41.67,41.64,41.66,281600.0,35.3381,35.3636,35.3381,35.3551,281600.0
2014-09-18 14:40:00,41.66,41.67,41.63,41.65,212400.0,35.3551,35.3636,35.3297,35.3466,212400.0
2014-09-18 14:50:00,41.64,41.65,41.59,41.59,507700.0,35.3381,35.3466,35.2957,35.2957,507700.0
2014-09-18 15:00:00,41.59,41.6,41.48,41.5,685900.0,35.2957,35.3042,35.2024,35.2193,685900.0
2014-09-18 15:10:00,41.5,41.53,41.48,41.53,496600.0,35.2193,35.2448,35.2024,35.2448,496600.0
2014-09-18 15:20:00,41.53,41.57,41.52,41.55,618700.0,35.2448,35.2787,35.2363,35.2618,618700.0
2014-09-18 15:30:00,41.55,41.6,41.52,41.59,918800.0,35.2618,35.3042,35.2363,35.2957,918800.0
2014-09-18 15:40:00,41.59,41.62,41.53,41.54,1426700.0,35.2957,35.3212,35.2448,35.2533,1426700.0
2014-09-18 15:50:00,41.54,41.57,41.52,41.54,2282000.0,35.2533,35.2787,35.2363,35.2533,2282000.0
2014-09-19 09:30:00,40.58,40.66,40.03,40.18,7285900.0,34.4386,34.5065,33.9718,34.0991,7285900.0
2014-09-19 09:40:00,40.19,40.19,39.68,39.93,3647500.0,34.1076,34.1076,33.6748,33.8869,3647500.0
2014-09-19 09:50:00,39.92,39.95,39.6,39.66,2197800.0,33.8785,33.9039,33.6069,33.6578,2197800.0
2014-09-19 10:00:00,39.65,39.84,39.5,39.69,2978700.0,33.6493,33.8106,33.522,33.6833,2978700.0
2014-09-19 10:10:00,39.7,39.86,39.64,39.72,1684700.0,33.6918,33.8275,33.6408,33.7087,1684700.0
2014-09-19 10:20:00,39.72,39.73,39.6,39.64,1265500.0,33.7087,33.7172,33.6069,33.6408,1265500.0
2014-09-19 10:30:00,39.65,39.8,39.35,39.43,2349800.0,33.6493,33.7766,33.3947,33.4626,2349800.0
2014-09-19 10:40:00,39.43,39.47,39.33,39.4,1492700.0,33.4626,33.4966,33.3777,33.4372,1492700.0
2014-09-19 10:50:00,39.41,39.53,39.34,39.5,2039900.0,33.4456,33.5475,33.3862,33.522,2039900.0
2014-09-19 11:00:00,39.51,39.52,39.27,39.38,1896800.0,33.5305,33.539,33.3268,33.4202,1896800.0
2014-09-19 11:10:00,39.37,39.5,39.29,39.5,1616900.0,33.4117,33.522,33.3438,33.522,1616900.0
2014-09-19 11:20:00,39.49,39.64,39.46,39.5,1761500.0,33.5135,33.6408,33.4881,33.522,1761500.0
2014-09-19 11:30:00,39.51,39.56,39.42,39.44,1120400.0,33.5305,33.5729,33.4541,33.4711,1120400.0
2014-09-19 11:40:00,39.43,39.58,39.4,39.55,1007000.0,33.4626,33.5899,33.4372,33.5645,1007000.0
2014-09-19 11:50:00,39.55,39.61,39.51,39.53,784100.0,33.5645,33.6154,33.5305,33.5475,784100.0
2014-09-19 12:00:00,39.52,39.64,39.52,39.59,1408300.0,33.539,33.6408,33.539,33.5984,1408300.0
2014-09-19 12:10:00,39.59,39.63,39.53,39.58,1053000.0,33.5984,33.6323,33.5475,33.5899,1053000.0
2014-09-19 12:20:00,39.57,39.61,39.54,39.61,769200.0,33.5814,33.6154,33.556,33.6154,769200.0
2014-09-19 12:30:00,39.61,39.63,39.55,39.61,524900.0,33.6154,33.6323,33.5645,33.6154,524900.0
2014-09-19 12:40:00,39.61,39.64,39.51,39.62,744800.0,33.6154,33.6408,33.5305,33.6239,744800.0
2014-09-19 12:50:00,39.62,39.68,39.57,39.68,745800.0,33.6239,33.6748,33.5814,33.6748,745800.0
2014-09-19 13:00:00,39.67,39.71,39.57,39.65,928200.0,33.6663,33.7002,33.5814,33.6493,928200.0
2014-09-19 13:10:00,39.66,39.66,39.57,39.63,655600.0,33.6578,33.6578,33.5814,33.6323,655600.0
2014-09-19 13:20:00,39.63,39.68,39.6,39.67,561400.0,33.6323,33.6748,33.6069,33.6663,561400.0
2014-09-19 13:30:00,39.66,39.73,39.65,39.7,1016500.0,33.6578,33.7172,33.6493,33.6918,1016500.0
2014-09-19 13:40:00,39.7,39.78,39.56,39.77,958900.0,33.6918,33.7596,33.5729,33.7512,958900.0
2014-09-19 13:50:00,39.77,39.79,39.72,39.75,812400.0,33.7512,33.7681,33.7087,33.7342,812400.0
2014-09-19 14:00:00,39.75,39.9,39.74,39.87,2940800.0,33.7342,33.8615,33.7257,33.836,2940800.0
2014-09-19 14:10:00,39.87,39.91,39.84,39.88,753400.0,33.836,33.87,33.8106,33.8445,753400.0
2014-09-19 14:20:00,39.88,39.99,39.84,39.94,942700.0,33.8445,33.9379,33.8106,33.8954,942700.0
2014-09-19 14:30:00,39.94,39.99,39.84,39.99,980900.0,33.8954,33.9379,33.8106,33.9379,980900.0
2014-09-19 14:40:00,39.99,40.05,39.95,40.04,1176400.0,33.9379,33.9888,33.9039,33.9803,1176400.0
2014-09-19 14:50:00,40.04,40.05,39.9,39.96,952500.0,33.9803,33.9888,33.8615,33.9124,952500.0
2014-09-19 15:00:00,39.96,39.98,39.85,39.86,901700.0,33.9124,33.9294,33.819,33.8275,901700.0
2014-09-19 15:10:00,39.85,39.93,39.84,39.88,882000.0,33.819,33.8869,33.8106,33.8445,882000.0
2014-09-19 15:20:00,39.89,39.94,39.87,39.89,911100.0,33.853,33.8954,33.836,33.853,911100.0
2014-09-19 15:30:00,39.89,39.92,39.86,39.9,1192800.0,33.853,33.8785,33.8275,33.8615,1192800.0
2014-09-19 15:40:00,39.89,39.97,39.86,39.91,2142600.0,33.853,33.9209,33.8275,33.87,2142600.0
2014-09-19 15:50:00,39.91,39.96,39.82,39.84,4753400.0,33.87,33.9124,33.7936,33.8106,4753400.0
2014-09-22 09:30:00,39.68,39.74,39.52,39.59,1281500.0,33.6748,33.7257,33.539,33.5984,1281500.0
2014-09-22 09:40:00,39.6,39.63,39.56,39.58,655700.0,33.6069,33.6323,33.5729,33.5899,655700.0
2014-09-22 09:50:00,39.59,39.59,39.5,39.54,743900.0,33.5984,33.5984,33.522,33.556,743900.0
2014-09-22 10:00:00,39.55,39.57,39.52,39.52,561400.0,33.5645,33.5814,33.539,33.539,561400.0
2014-09-22 10:10:00,39.52,39.52,39.39,39.42,785200.0,33.539,33.539,33.4287,33.4541,785200.0
2014-09-22 10:20:00,39.42,39.56,39.41,39.54,1058700.0,33.4541,33.5729,33.4456,33.556,1058700.0
2014-09-22 10:30:00,39.54,39.55,39.45,39.46,413600.0,33.556,33.5645,33.4796,33.4881,413600.0
2014-09-22 10:40:00,39.46,39.53,39.44,39.51,351500.0,33.4881,33.5475,33.4711,33.5305,351500.0
2014-09-22 10:50:00,39.52,39.52,39.41,39.48,510800.0,33.539,33.539,33.4456,33.505,510800.0
2014-09-22 11:00:00,39.47,39.5,39.45,39.46,323600.0,33.4966,33.522,33.4796,33.4881,323600.0
2014-09-22 11:10:00,39.46,39.5,39.4,39.41,464100.0,33.4881,33.522,33.4372,33.4456,464100.0
2014-09-22 11:20:00,39.41,39.46,39.38,39.39,716600.0,33.4456,33.4881,33.4202,33.4287,716600.0
2014-09-22 11:30:00,39.39,39.4,39.32,39.33,554700.0,33.4287,33.4372,33.3693,33.3777,554700.0
2014-09-22 11:40:00,39.34,39.37,39.28,39.33,452900.0,33.3862,33.4117,33.3353,33.3777,452900.0
2014-09-22 11:50:00,39.33,39.36,39.24,39.36,684100.0,33.3777,33.4032,33.3014,33.4032,684100.0
2014-09-22 12:00:00,39.36,39.38,39.27,39.37,421700.0,33.4032,33.4202,33.3268,33.4117,421700.0
2014-09-22 12:10:00,39.37,39.38,39.3,39.34,297600.0,33.4117,33.4202,33.3523,33.3862,297600.0
2014-09-22 12:20:00,39.34,39.35,39.3,39.3,183700.0,33.3862,33.3947,33.3523,33.3523,183700.0
2014-09-22 12:30:00,39.31,39.35,39.27,39.35,272900.0,33.3608,33.3947,33.3268,33.3947,272900.0
2014-09-22 12:40:00,39.34,39.37,39.33,39.37,385800.0,33.3862,33.4117,33.3777,33.4117,385800.0
2014-09-22 12:50:00,39.37,39.39,39.34,39.36,280900.0,33.4117,33.4287,33.3862,33.4032,280900.0
2014-09-22 13:00:00,39.36,39.38,39.31,39.36,414100.0,33.4032,33.4202,33.3608,33.4032,414100.0
2014-09-22 13:10:00,39.35,39.36,39.33,39.36,318300.0,33.3947,33.4032,33.3777,33.4032,318300.0
2014-09-22 13:20:00,39.36,39.4,39.33,39.4,443100.0,33.4032,33.4372,33.3777,33.4372,443100.0
2014-09-22 13:30:00,39.4,39.42,39.36,39.38,431300.0,33.4372,33.4541,33.4032,33.4202,431300.0
2014-09-22 13:40:00,39.38,39.4,39.36,39.38,282600.0,33.4202,33.4372,33.4032,33.4202,282600.0
2014-09-22 13:50:00,39.38,39.39,39.32,39.35,411800.0,33.4202,33.4287,33.3693,33.3947,411800.0
2014-09-22 14:00:00,39.35,39.41,39.34,39.39,551100.0,33.3947,33.4456,33.3862,33.4287,551100.0
2014-09-22 14:10:00,39.4,39.43,39.4,39.4,304600.0,33.4372,33.4626,33.4372,33.4372,304600.0
2014-09-22 14:20:00,39.4,39.41,39.37,39.39,651600.0,33.4372,33.4456,33.4117,33.4287,651600.0
2014-09-22 14:30:00,39.4,39.42,39.39,39.42,450500.0,33.4372,33.4541,33.4287,33.4541,450500.0
2014-09-22 14:40:00,39.42,39.45,39.41,39.43,221000.0,33.4541,33.4796,33.4456,33.4626,221000.0
2014-09-22 14:50:00,39.43,39.45,39.4,39.45,327800.0,33.4626,33.4796,33.4372,33.4796,327800.0
2014-09-22 15:00:00,39.45,39.45,39.4,39.41,317600.0,33.4796,33.4796,33.4372,33.4456,317600.0
2014-09-22 15:10:00,39.41,39.45,39.39,39.44,532900.0,33.4456,33.4796,33.4287,33.4711,532900.0
2014-09-22 15:20:00,39.44,39.49,39.43,39.49,454900.0,33.4711,33.5135,33.4626,33.5135,454900.0
2014-09-22 15:30:00,39.49,39.49,39.44,39.48,457600.0,33.5135,33.5135,33.4711,33.505,457600.0
2014-09-22 15:40:00,39.48,39.54,39.48,39.53,852500.0,33.505,33.556,33.505,33.5475,852500.0
2014-09-22 15:50:00,39.52,39.57,39.5,39.57,1644400.0,33.539,33.5814,33.522,33.5814,1644400.0
2014-09-23 09:30:00,39.5,39.55,39.4,39.55,746200.0,33.522,33.5645,33.4372,33.5645,746200.0
2014-09-23 09:40:00,39.55,39.59,39.41,39.51,579700.0,33.5645,33.5984,33.4456,33.5305,579700.0
2014-09-23 09:50:00,39.52,39.53,39.41,39.41,687600.0,33.539,33.5475,33.4456,33.4456,687600.0
2014-09-23 10:00:00,39.42,39.46,39.25,39.26,1508800.0,33.4541,33.4881,33.3099,33.3183,1508800.0
2014-09-23 10:10:00,39.26,39.27,38.94,39.08,1629400.0,33.3183,33.3268,33.0468,33.1656,1629400.0
2014-09-23 10:20:00,39.08,39.12,39.02,39.11,2346000.0,33.1656,33.1995,33.1147,33.191,2346000.0
2014-09-23 10:30:00,39.12,39.13,39.02,39.06,661900.0,33.1995,33.208,33.1147,33.1486,661900.0
2014-09-23 10:40:00,39.06,39.07,38.91,38.95,746500.0,33.1486,33.1571,33.0213,33.0553,746500.0
2014-09-23 10:50:00,38.95,39.0,38.86,38.89,702900.0,33.0553,33.0977,32.9789,33.0043,702900.0
2014-09-23 11:00:00,38.9,38.96,38.85,38.95,931800.0,33.0128,33.0637,32.9704,33.0553,931800.0
2014-09-23 11:10:00,38.95,39.11,38.91,39.03,951100.0,33.0553,33.191,33.0213,33.1231,951100.0
2014-09-23 11:20:00,39.04,39.09,39.02,39.06,660300.0,33.1316,33.1741,33.1147,33.1486,660300.0
2014-09-23 11:30:00,39.05,39.09,39.01,39.03,378500.0,33.1401,33.1741,33.1062,33.1231,378500.0
2014-09-23 11:40:00,39.03,39.1,39.03,39.06,516800.0,33.1231,33.1826,33.1231,33.1486,516800.0
2014-09-23 11:50:00,39.07,39.12,39.06,39.08,412600.0,33.1571,33.1995,33.1486,33.1656,412600.0
2014-09-23 12:00:00,39.08,39.11,39.07,39.1,489500.0,33.1656,33.191,33.1571,33.1826,489500.0
2014-09-23 12:10:00,39.09,39.12,39.08,39.09,539100.0,33.1741,33.1995,33.1656,33.1741,539100.0
2014-09-23 12:20:00,39.08,39.1,39.04,39.05,547700.0,33.1656,33.1826,33.1316,33.1401,547700.0
2014-09-23 12:30:00,39.05,39.05,38.97,39.0,478100.0,33.1401,33.1401,33.0722,33.0977,478100.0
2014-09-23 12:40:00,38.99,39.02,38.98,38.98,426900.0,33.0892,33.1147,33.0807,33.0807,426900.0
2014-09-23 12:50:00,38.99,38.99,38.9,38.96,522900.0,33.0892,33.0892,33.0128,33.0637,522900.0
2014-09-23 13:00:00,38.96,38.99,38.95,38.98,359600.0,33.0637,33.0892,33.0553,33.0807,359600.0
2014-09-23 13:10:00,38.98,38.98,38.9,38.95,503100.0,33.0807,33.0807,33.0128,33.0553,503100.0
2014-09-23 13:20:00,38.95,39.02,38.94,38.98,504600.0,33.0553,33.1147,33.0468,33.0807,504600.0
2014-09-23 13:30:00,38.98,39.0,38.95,38.96,710700.0,33.0807,33.0977,33.0553,33.0637,710700.0
2014-09-23 13:40:00,38.95,38.95,38.85,38.86,303200.0,33.0553,33.0553,32.9704,32.9789,303200.0
2014-09-23 13:50:00,38.86,38.91,38.82,38.85,560300.0,32.9789,33.0213,32.9449,32.9704,560300.0
2014-09-23 14:00:00,38.84,38.92,38.82,38.92,490300.0,32.9619,33.0298,32.9449,33.0298,490300.0
2014-09-23 14:10:00,38.92,39.0,38.91,38.97,649600.0,33.0298,33.0977,33.0213,33.0722,649600.0
2014-09-23 14:20:00,38.97,38.98,38.91,38.96,606100.0,33.0722,33.0807,33.0213,33.0637,606100.0
2014-09-23 14:30:00,38.96,38.97,38.93,38.95,497300.0,33.0637,33.0722,33.0383,33.0553,497300.0
2014-09-23 14:40:00,38.95,38.97,38.91,38.93,635500.0,33.0553,33.0722,33.0213,33.0383,635500.0
2014-09-23 14:50:00,38.93,38.93,38.88,38.89,1669100.0,33.0383,33.0383,32.9959,33.0043,1669100.0
2014-09-23 15:00:00,38.9,38.93,38.88,38.91,869100.0,33.0128,33.0383,32.9959,33.0213,869100.0
2014-09-23 15:10:00,38.91,38.92,38.8,38.81,1234200.0,33.0213,33.0298,32.928,32.9364,1234200.0
2014-09-23 15:20:00,38.81,38.89,38.8,38.88,1195600.0,32.9364,33.0043,32.928,32.9959,1195600.0
2014-09-23 15:30:00,38.89,38.91,38.86,38.9,762100.0,33.0043,33.0213,32.9789,33.0128,762100.0
2014-09-23 15:40:00,38.91,38.98,38.89,38.93,1329800.0,33.0213,33.0807,33.0043,33.0383,1329800.0
2014-09-23 15:50:00,38.94,38.95,38.82,38.83,1372200.0,33.0468,33.0553,32.9449,32.9534,1372200.0
2014-09-24 09:30:00,38.77,38.88,38.57,38.7,801800.0,32.9025,32.9959,32.7328,32.8431,801800.0
2014-09-24 09:40:00,38.71,38.74,38.61,38.67,348500.0,32.8516,32.877,32.7667,32.8176,348500.0
2014-09-24 09:50:00,38.67,38.79,38.67,38.76,477200.0,32.8176,32.9195,32.8176,32.894,477200.0
2014-09-24 10:00:00,38.76,38.8,38.74,38.77,801500.0,32.894,32.928,32.877,32.9025,801500.0
2014-09-24 10:10:00,38.77,38.81,38.74,38.74,514500.0,32.9025,32.9364,32.877,32.877,514500.0
2014-09-24 10:20:00,38.74,38.79,38.68,38.75,420100.0,32.877,32.9195,32.8261,32.8855,420100.0
2014-09-24 10:30:00,38.75,38.81,38.74,38.75,511500.0,32.8855,32.9364,32.877,32.8855,511500.0
2014-09-24 10:40:00,38.75,38.86,38.74,38.86,435100.0,32.8855,32.9789,32.877,32.9789,435100.0
2014-09-24 10:50:00,38.86,38.87,38.8,38.87,451900.0,32.9789,32.9874,32.928,32.9874,451900.0
2014-09-24 11:00:00,38.87,39.0,38.86,38.99,708000.0,32.9874,33.0977,32.9789,33.0892,708000.0
2014-09-24 11:10:00,38.99,39.04,38.96,39.04,557700.0,33.0892,33.1316,33.0637,33.1316,557700.0
2014-09-24 11:20:00,39.04,39.1,39.03,39.08,435800.0,33.1316,33.1826,33.1231,33.1656,435800.0
2014-09-24 11:30:00,39.08,39.1,39.06,39.07,377500.0,33.1656,33.1826,33.1486,33.1571,377500.0
2014-09-24 11:40:00,39.07,39.11,39.03,39.1,590900.0,33.1571,33.191,33.1231,33.1826,590900.0
2014-09-24 11:50:00,39.1,39.18,39.09,39.16,341000.0,33.1826,33.2504,33.1741,33.2335,341000.0
2014-09-24 12:00:00,39.16,39.22,39.14,39.16,428700.0,33.2335,33.2844,33.2165,33.2335,428700.0
2014-09-24 12:10:00,39.15,39.21,39.14,39.21,356500.0,33.225,33.2759,33.2165,33.2759,356500.0
2014-09-24 12:20:00,39.21,39.25,39.18,39.24,238500.0,33.2759,33.3099,33.2504,33.3014,238500.0
2014-09-24 12:30:00,39.23,39.32,39.22,39.31,498100.0,33.2929,33.3693,33.2844,33.3608,498100.0
2014-09-24 12:40:00,39.31,39.36,39.29,39.3,509500.0,33.3608,33.4032,33.3438,33.3523,509500.0
2014-09-24 12:50:00,39.3,39.32,39.24,39.32,206600.0,33.3523,33.3693,33.3014,33.3693,206600.0
2014-09-24 13:00:00,39.32,39.35,39.27,39.3,181200.0,33.3693,33.3947,33.3268,33.3523,181200.0
2014-09-24 13:10:00,39.3,39.34,39.28,39.3,198700.0,33.3523,33.3862,33.3353,33.3523,198700.0
2014-09-24 13:20:00,39.3,39.31,39.27,39.3,158600.0,33.3523,33.3608,33.3268,33.3523,158600.0
2014-09-24 13:30:00,39.3,39.4,39.3,39.4,302400.0,33.3523,33.4372,33.3523,33.4372,302400.0
2014-09-24 13:40:00,39.4,39.41,39.34,39.36,379600.0,33.4372,33.4456,33.3862,33.4032,379600.0
2014-09-24 13:50:00,39.36,39.38,39.29,39.3,315600.0,33.4032,33.4202,33.3438,33.3523,315600.0
2014-09-24 14:00:00,39.3,39.31,39.27,39.28,212400.0,33.3523,33.3608,33.3268,33.3353,212400.0
2014-09-24 14:10:00,39.28,39.34,39.26,39.34,280800.0,33.3353,33.3862,33.3183,33.3862,280800.0
2014-09-24 14:20:00,39.33,39.43,39.33,39.42,367100.0,33.3777,33.4626,33.3777,33.4541,367100.0
2014-09-24 14:30:00,39.42,39.44,39.36,39.4,236300.0,33.4541,33.4711,33.4032,33.4372,236300.0
2014-09-24 14:40:00,39.41,39.45,39.38,39.42,333600.0,33.4456,33.4796,33.4202,33.4541,333600.0
2014-09-24 14:50:00,39.42,39.45,39.41,39.44,343900.0,33.4541,33.4796,33.4456,33.4711,343900.0
2014-09-24 15:00:00,39.45,39.47,39.39,39.47,405000.0,33.4796,33.4966,33.4287,33.4966,405000.0
2014-09-24 15:10:00,39.47,39.48,39.44,39.46,368000.0,33.4966,33.505,33.4711,33.4881,368000.0
2014-09-24 15:20:00,39.46,39.56,39.46,39.46,602800.0,33.4881,33.5729,33.4881,33.4881,602800.0
2014-09-24 15:30:00,39.47,39.5,39.43,39.49,374700.0,33.4966,33.522,33.4626,33.5135,374700.0
2014-09-24 15:40:00,39.49,39.49,39.39,39.39,626600.0,33.5135,33.5135,33.4287,33.4287,626600.0
2014-09-24 15:50:00,39.39,39.44,39.39,39.43,1025900.0,33.4287,33.4711,33.4287,33.4626,1025900.0
2014-09-25 09:30:00,39.35,39.35,39.14,39.18,575000.0,33.3947,33.3947,33.2165,33.2504,575000.0
2014-09-25 09:40:00,39.17,39.19,39.07,39.09,234100.0,33.242,33.2589,33.1571,33.1741,234100.0
2014-09-25 09:50:00,39.09,39.11,38.99,39.1,336500.0,33.1741,33.191,33.0892,33.1826,336500.0
2014-09-25 10:00:00,39.1,39.11,39.04,39.09,256500.0,33.1826,33.191,33.1316,33.1741,256500.0
2014-09-25 10:10:00,39.08,39.09,38.98,39.05,308500.0,33.1656,33.1741,33.0807,33.1401,308500.0
2014-09-25 10:20:00,39.05,39.05,38.9,38.94,631500.0,33.1401,33.1401,33.0128,33.0468,631500.0
2014-09-25 10:30:00,38.93,38.93,38.83,38.86,274800.0,33.0383,33.0383,32.9534,32.9789,274800.0
2014-09-25 10:40:00,38.85,38.86,38.77,38.78,371100.0,32.9704,32.9789,32.9025,32.911,371100.0
2014-09-25 10:50:00,38.78,38.88,38.77,38.86,316500.0,32.911,32.9959,32.9025,32.9789,316500.0
2014-09-25 11:00:00,38.86,38.88,38.79,38.88,194900.0,32.9789,32.9959,32.9195,32.9959,194900.0
2014-09-25 11:10:00,38.87,38.88,38.79,38.79,176600.0,32.9874,32.9959,32.9195,32.9195,176600.0
2014-09-25 11:20:00,38.8,38.9,38.78,38.9,237300.0,32.928,33.0128,32.911,33.0128,237300.0
2014-09-25 11:30:00,38.89,38.9,38.85,38.86,198800.0,33.0043,33.0128,32.9704,32.9789,198800.0
2014-09-25 11:40:00,38.86,38.86,38.78,38.78,150500.0,32.9789,32.9789,32.911,32.911,150500.0
2014-09-25 11:50:00,38.78,38.82,38.77,38.77,220600.0,32.911,32.9449,32.9025,32.9025,220600.0
2014-09-25 12:00:00,38.78,38.81,38.75,38.76,146200.0,32.911,32.9364,32.8855,32.894,146200.0
2014-09-25 12:10:00,38.76,38.79,38.75,38.75,105100.0,32.894,32.9195,32.8855,32.8855,105100.0
2014-09-25 12:20:00,38.76,38.76,38.68,38.68,240200.0,32.894,32.894,32.8261,32.8261,240200.0
2014-09-25 12:30:00,38.67,38.71,38.67,38.68,219100.0,32.8176,32.8516,32.8176,32.8261,219100.0
2014-09-25 12:40:00,38.69,38.71,38.67,38.68,106100.0,32.8346,32.8516,32.8176,32.8261,106100.0
2014-09-25 12:50:00,38.68,38.69,38.65,38.68,123100.0,32.8261,32.8346,32.8007,32.8261,123100.0
2014-09-25 13:00:00,38.68,38.74,38.65,38.73,171700.0,32.8261,32.877,32.8007,32.8686,171700.0
2014-09-25 13:10:00,38.73,38.77,38.72,38.72,125300.0,32.8686,32.9025,32.8601,32.8601,125300.0
2014-09-25 13:20:00,38.73,38.73,38.68,38.71,134900.0,32.8686,32.8686,32.8261,32.8516,134900.0
2014-09-25 13:30:00,38.71,38.74,38.71,38.71,182400.0,32.8516,32.877,32.8516,32.8516,182400.0
2014-09-25 13:40:00,38.71,38.75,38.7,38.72,194400.0,32.8516,32.8855,32.8431,32.8601,194400.0
2014-09-25 13:50:00,38.73,38.75,38.7,38.73,559000.0,32.8686,32.8855,32.8431,32.8686,559000.0
2014-09-25 14:00:00,38.73,38.78,38.7,38.77,487200.0,32.8686,32.911,32.8431,32.9025,487200.0
2014-09-25 14:10:00,38.77,38.77,38.72,38.75,129700.0,32.9025,32.9025,32.8601,32.8855,129700.0
2014-09-25 14:20:00,38.75,38.79,38.73,38.78,118700.0,32.8855,32.9195,32.8686,32.911,118700.0
2014-09-25 14:30:00,38.77,38.83,38.76,38.82,188700.0,32.9025,32.9534,32.894,32.9449,188700.0
2014-09-25 14:40:00,38.82,38.87,38.8,38.86,154000.0,32.9449,32.9874,32.928,32.9789,154000.0
2014-09-25 14:50:00,38.86,38.87,38.81,38.82,170100.0,32.9789,32.9874,32.9364,32.9449,170100.0
2014-09-25 15:00:00,38.82,38.84,38.81,38.82,177000.0,32.9449,32.9619,32.9364,32.9449,177000.0
2014-09-25 15:10:00,38.82,38.88,38.81,38.84,470900.0,32.9449,32.9959,32.9364,32.9619,470900.0
2014-09-25 15:20:00,38.85,38.85,38.8,38.81,301400.0,32.9704,32.9704,32.928,32.9364,301400.0
2014-09-25 15:30:00,38.81,38.86,38.79,38.86,527100.0,32.9364,32.9789,32.9195,32.9789,527100.0
2014-09-25 15:40:00,38.87,38.9,38.84,38.89,604300.0,32.9874,33.0128,32.9619,33.0043,604300.0
2014-09-25 15:50:00,38.89,38.89,38.77,38.77,1293700.0,33.0043,33.0043,32.9025,32.9025,1293700.0
2014-09-26 09:30:00,38.77,38.83,38.62,38.68,404700.0,32.9025,32.9534,32.7752,32.8261,404700.0
2014-09-26 09:40:00,38.68,38.72,38.52,38.54,433700.0,32.8261,32.8601,32.6903,32.7073,433700.0
2014-09-26 09:50:00,38.53,38.68,38.53,38.68,364200.0,32.6988,32.8261,32.6988,32.8261,364200.0
2014-09-26 10:00:00,38.68,38.76,38.65,38.72,302400.0,32.8261,32.894,32.8007,32.8601,302400.0
2014-09-26 10:10:00,38.72,38.73,38.62,38.62,230000.0,32.8601,32.8686,32.7752,32.7752,230000.0
2014-09-26 10:20:00,38.63,38.65,38.58,38.58,231000.0,32.7837,32.8007,32.7413,32.7413,231000.0
2014-09-26 10:30:00,38.58,38.64,38.55,38.6,305100.0,32.7413,32.7922,32.7158,32.7582,305100.0
2014-09-26 10:40:00,38.59,38.61,38.55,38.6,206100.0,32.7497,32.7667,32.7158,32.7582,206100.0
2014-09-26 10:50:00,38.6,38.62,38.58,38.61,223200.0,32.7582,32.7752,32.7413,32.7667,223200.0
2014-09-26 11:00:00,38.61,38.66,38.59,38.65,498400.0,32.7667,32.8091,32.7497,32.8007,498400.0
2014-09-26 11:10:00,38.65,38.66,38.62,38.63,185100.0,32.8007,32.8091,32.7752,32.7837,185100.0
2014-09-26 11:20:00,38.63,38.66,38.6,38.6,250600.0,32.7837,32.8091,32.7582,32.7582,250600.0
2014-09-26 11:30:00,38.61,38.63,38.58,38.59,242400.0,32.7667,32.7837,32.7413,32.7497,242400.0
2014-09-26 11:40:00,38.58,38.61,38.58,38.6,194600.0,32.7413,32.7667,32.7413,32.7582,194600.0
2014-09-26 11:50:00,38.6,38.61,38.56,38.59,278600.0,32.7582,32.7667,32.7243,32.7497,278600.0
2014-09-26 12:00:00,38.58,38.6,38.55,38.57,304300.0,32.7413,32.7582,32.7158,32.7328,304300.0
2014-09-26 12:10:00,38.56,38.67,38.56,38.65,291200.0,32.7243,32.8176,32.7243,32.8007,291200.0
2014-09-26 12:20:00,38.66,38.66,38.6,38.64,440500.0,32.8091,32.8091,32.7582,32.7922,440500.0
2014-09-26 12:30:00,38.63,38.65,38.6,38.61,134900.0,32.7837,32.8007,32.7582,32.7667,134900.0
2014-09-26 12:40:00,38.61,38.63,38.57,38.61,182000.0,32.7667,32.7837,32.7328,32.7667,182000.0
2014-09-26 12:50:00,38.62,38.63,38.6,38.61,121600.0,32.7752,32.7837,32.7582,32.7667,121600.0
2014-09-26 13:00:00,38.62,38.62,38.58,38.6,835900.0,32.7752,32.7752,32.7413,32.7582,835900.0
2014-09-26 13:10:00,38.6,38.64,38.6,38.61,179600.0,32.7582,32.7922,32.7582,32.7667,179600.0
2014-09-26 13:20:00,38.62,38.65,38.61,38.65,178700.0,32.7752,32.8007,32.7667,32.8007,178700.0
2014-09-26 13:30:00,38.65,38.65,38.63,38.64,119700.0,32.8007,32.8007,32.7837,32.7922,119700.0
2014-09-26 13:40:00,38.65,38.65,38.63,38.64,172300.0,32.8007,32.8007,32.7837,32.7922,172300.0
2014-09-26 13:50:00,38.63,38.68,38.63,38.65,269900.0,32.7837,32.8261,32.7837,32.8007,269900.0
2014-09-26 14:00:00,38.64,38.69,38.63,38.69,831800.0,32.7922,32.8346,32.7837,32.8346,831800.0
2014-09-26 14:10:00,38.69,38.78,38.68,38.77,411900.0,32.8346,32.911,32.8261,32.9025,411900.0
2014-09-26 14:20:00,38.78,38.79,38.73,38.74,384100.0,32.911,32.9195,32.8686,32.877,384100.0
2014-09-26 14:30:00,38.73,38.86,38.73,38.84,292500.0,32.8686,32.9789,32.8686,32.9619,292500.0
2014-09-26 14:40:00,38.85,38.91,38.83,38.9,448000.0,32.9704,33.0213,32.9534,33.0128,448000.0
2014-09-26 14:50:00,38.9,38.91,38.87,38.9,438900.0,33.0128,33.0213,32.9874,33.0128,438900.0
2014-09-26 15:00:00,38.89,38.92,38.88,38.91,240200.0,33.0043,33.0298,32.9959,33.0213,240200.0
2014-09-26 15:10:00,38.91,38.92,38.87,38.88,334600.0,33.0213,33.0298,32.9874,32.9959,334600.0
2014-09-26 15:20:00,38.88,38.92,38.87,38.91,338500.0,32.9959,33.0298,32.9874,33.0213,338500.0
2014-09-26 15:30:00,38.92,38.94,38.86,38.91,327300.0,33.0298,33.0468,32.9789,33.0213,327300.0
2014-09-26 15:40:00,38.91,38.93,38.84,38.84,732500.0,33.0213,33.0383,32.9619,32.9619,732500.0
2014-09-26 15:50:00,38.84,39.01,38.84,38.94,1916700.0,32.9619,33.1062,32.9619,33.0468,1916700.0
2014-09-29 09:30:00,38.57,38.58,38.45,38.52,579000.0,32.7328,32.7413,32.6309,32.6903,579000.0
2014-09-29 09:40:00,38.52,38.59,38.5,38.55,283500.0,32.6903,32.7497,32.6734,32.7158,283500.0
2014-09-29 09:50:00,38.56,38.58,38.43,38.54,482700.0,32.7243,32.7413,32.614,32.7073,482700.0
2014-09-29 10:00:00,38.54,38.58,38.51,38.55,232200.0,32.7073,32.7413,32.6818,32.7158,232200.0
2014-09-29 10:10:00,38.54,38.59,38.52,38.59,312000.0,32.7073,32.7497,32.6903,32.7497,312000.0
2014-09-29 10:20:00,38.59,38.63,38.57,38.58,273900.0,32.7497,32.7837,32.7328,32.7413,273900.0
2014-09-29 10:30:00,38.57,38.62,38.53,38.53,276100.0,32.7328,32.7752,32.6988,32.6988,276100.0
2014-09-29 10:40:00,38.53,38.58,38.52,38.54,607100.0,32.6988,32.7413,32.6903,32.7073,607100.0
2014-09-29 10:50:00,38.54,38.55,38.51,38.52,270800.0,32.7073,32.7158,32.6818,32.6903,270800.0
2014-09-29 11:00:00,38.52,38.55,38.49,38.5,367500.0,32.6903,32.7158,32.6649,32.6734,367500.0
2014-09-29 11:10:00,38.49,38.56,38.49,38.54,663400.0,32.6649,32.7243,32.6649,32.7073,663400.0
2014-09-29 11:20:00,38.55,38.56,38.53,38.53,380900.0,32.7158,32.7243,32.6988,32.6988,380900.0
2014-09-29 11:30:00,38.54,38.55,38.49,38.5,308900.0,32.7073,32.7158,32.6649,32.6734,308900.0
2014-09-29 11:40:00,38.5,38.52,38.48,38.51,242000.0,32.6734,32.6903,32.6564,32.6818,242000.0
2014-09-29 11:50:00,38.51,38.51,38.47,38.49,303000.0,32.6818,32.6818,32.6479,32.6649,303000.0
2014-09-29 12:00:00,38.5,38.5,38.43,38.46,326600.0,32.6734,32.6734,32.614,32.6394,326600.0
2014-09-29 12:10:00,38.46,38.5,38.44,38.5,435700.0,32.6394,32.6734,32.6224,32.6734,435700.0
2014-09-29 12:20:00,38.5,38.5,38.43,38.45,253400.0,32.6734,32.6734,32.614,32.6309,253400.0
2014-09-29 12:30:00,38.44,38.45,38.4,38.42,297100.0,32.6224,32.6309,32.5885,32.6055,297100.0
2014-09-29 12:40:00,38.43,38.45,38.4,38.43,232300.0,32.614,32.6309,32.5885,32.614,232300.0
2014-09-29 12:50:00,38.42,38.48,38.41,38.47,146300.0,32.6055,32.6564,32.597,32.6479,146300.0
2014-09-29 13:00:00,38.47,38.5,38.42,38.44,235000.0,32.6479,32.6734,32.6055,32.6224,235000.0
2014-09-29 13:10:00,38.44,38.44,38.41,38.41,202000.0,32.6224,32.6224,32.597,32.597,202000.0
2014-09-29 13:20:00,38.41,38.45,38.41,38.45,171800.0,32.597,32.6309,32.597,32.6309,171800.0
2014-09-29 13:30:00,38.45,38.45,38.4,38.42,280800.0,32.6309,32.6309,32.5885,32.6055,280800.0
2014-09-29 13:40:00,38.41,38.42,38.4,38.41,229700.0,32.597,32.6055,32.5885,32.597,229700.0
2014-09-29 13:50:00,38.41,38.42,38.35,38.37,416500.0,32.597,32.6055,32.5461,32.563,416500.0
2014-09-29 14:00:00,38.37,38.42,38.35,38.37,266800.0,32.563,32.6055,32.5461,32.563,266800.0
2014-09-29 14:10:00,38.36,38.4,38.31,38.35,796500.0,32.5545,32.5885,32.5121,32.5461,796500.0
2014-09-29 14:20:00,38.35,38.36,38.27,38.34,419800.0,32.5461,32.5545,32.4782,32.5376,419800.0
2014-09-29 14:30:00,38.34,38.43,38.34,38.41,257000.0,32.5376,32.614,32.5376,32.597,257000.0
2014-09-29 14:40:00,38.41,38.44,38.36,38.43,264500.0,32.597,32.6224,32.5545,32.614,264500.0
2014-09-29 14:50:00,38.42,38.46,38.37,38.46,333200.0,32.6055,32.6394,32.563,32.6394,333200.0
2014-09-29 15:00:00,38.45,38.51,38.45,38.48,531300.0,32.6309,32.6818,32.6309,32.6564,531300.0
2014-09-29 15:10:00,38.48,38.53,38.47,38.5,625600.0,32.6564,32.6988,32.6479,32.6734,625600.0
2014-09-29 15:20:00,38.5,38.54,38.49,38.52,425200.0,32.6734,32.7073,32.6649,32.6903,425200.0
2014-09-29 15:30:00,38.53,38.54,38.49,38.52,460400.0,32.6988,32.7073,32.6649,32.6903,460400.0
2014-09-29 15:40:00,38.52,38.52,38.45,38.49,624700.0,32.6903,32.6903,32.6309,32.6649,624700.0
2014-09-29 15:50:00,38.49,38.5,38.41,38.44,1324500.0,32.6649,32.6734,32.597,32.6224,1324500.0
2014-09-30 09:30:00,38.46,38.57,38.32,38.57,651800.0,32.6394,32.7328,32.5206,32.7328,651800.0
2014-09-30 09:40:00,38.56,38.57,38.42,38.42,512300.0,32.7243,32.7328,32.6055,32.6055,512300.0
2014-09-30 09:50:00,38.43,38.47,38.37,38.4,298400.0,32.614,32.6479,32.563,32.5885,298400.0
2014-09-30 10:00:00,38.4,38.4,38.27,38.29,730000.0,32.5885,32.5885,32.4782,32.4951,730000.0
2014-09-30 10:10:00,38.29,38.37,38.29,38.34,349400.0,32.4951,32.563,32.4951,32.5376,349400.0
2014-09-30 10:20:00,38.34,38.39,38.32,38.36,277700.0,32.5376,32.58,32.5206,32.5545,277700.0
2014-09-30 10:30:00,38.35,38.44,38.35,38.44,191200.0,32.5461,32.6224,32.5461,32.6224,191200.0
2014-09-30 10:40:00,38.44,38.49,38.41,38.45,197400.0,32.6224,32.6649,32.597,32.6309,197400.0
2014-09-30 10:50:00,38.45,38.5,38.43,38.44,353800.0,32.6309,32.6734,32.614,32.6224,353800.0
2014-09-30 11:00:00,38.44,38.45,38.4,38.44,408400.0,32.6224,32.6309,32.5885,32.6224,408400.0
2014-09-30 11:10:00,38.45,38.45,38.38,38.39,337000.0,32.6309,32.6309,32.5715,32.58,337000.0
2014-09-30 11:20:00,38.39,38.45,38.38,38.43,497800.0,32.58,32.6309,32.5715,32.614,497800.0
2014-09-30 11:30:00,38.44,38.49,38.43,38.46,369800.0,32.6224,32.6649,32.614,32.6394,369800.0
2014-09-30 11:40:00,38.46,38.48,38.42,38.42,345600.0,32.6394,32.6564,32.6055,32.6055,345600.0
2014-09-30 11:50:00,38.42,38.46,38.4,38.46,277600.0,32.6055,32.6394,32.5885,32.6394,277600.0
2014-09-30 12:00:00,38.45,38.46,38.41,38.44,183200.0,32.6309,32.6394,32.597,32.6224,183200.0
2014-09-30 12:10:00,38.45,38.46,38.42,38.45,303800.0,32.6309,32.6394,32.6055,32.6309,303800.0
2014-09-30 12:20:00,38.44,38.45,38.35,38.36,354400.0,32.6224,32.6309,32.5461,32.5545,354400.0
2014-09-30 12:30:00,38.36,38.38,38.28,38.28,218300.0,32.5545,32.5715,32.4867,32.4867,218300.0
2014-09-30 12:40:00,38.28,38.34,38.27,38.3,297800.0,32.4867,32.5376,32.4782,32.5036,297800.0
2014-09-30 12:50:00,38.29,38.33,38.28,38.3,216600.0,32.4951,32.5291,32.4867,32.5036,216600.0
2014-09-30 13:00:00,38.3,38.33,38.28,38.28,377100.0,32.5036,32.5291,32.4867,32.4867,377100.0
2014-09-30 13:10:00,38.28,38.31,38.25,38.25,188000.0,32.4867,32.5121,32.4612,32.4612,188000.0
2014-09-30 13:20:00,38.25,38.29,38.22,38.23,263000.0,32.4612,32.4951,32.4357,32.4442,263000.0
2014-09-30 13:30:00,38.23,38.24,38.16,38.2,425300.0,32.4442,32.4527,32.3848,32.4188,425300.0
2014-09-30 13:40:00,38.2,38.2,38.16,38.19,303800.0,32.4188,32.4188,32.3848,32.4103,303800.0
2014-09-30 13:50:00,38.18,38.19,38.15,38.17,388900.0,32.4018,32.4103,32.3763,32.3933,388900.0
2014-09-30 14:00:00,38.18,38.22,38.14,38.2,431800.0,32.4018,32.4357,32.3678,32.4188,431800.0
2014-09-30 14:10:00,38.21,38.24,38.2,38.22,304400.0,32.4272,32.4527,32.4188,32.4357,304400.0
2014-09-30 14:20:00,38.22,38.23,38.14,38.19,547200.0,32.4357,32.4442,32.3678,32.4103,547200.0
2014-09-30 14:30:00,38.2,38.28,38.19,38.27,481400.0,32.4188,32.4867,32.4103,32.4782,481400.0
2014-09-30 14:40:00,38.27,38.38,38.24,38.35,765400.0,32.4782,32.5715,32.4527,32.5461,765400.0
2014-09-30 14:50:00,38.36,38.36,38.3,38.32,326300.0,32.5545,32.5545,32.5036,32.5206,326300.0
2014-09-30 15:00:00,38.31,38.32,38.26,38.28,360200.0,32.5121,32.5206,32.4697,32.4867,360200.0
2014-09-30 15:10:00,38.27,38.33,38.27,38.28,528500.0,32.4782,32.5291,32.4782,32.4867,528500.0
2014-09-30 15:20:00,38.29,38.35,38.28,38.32,618900.0,32.4951,32.5461,32.4867,32.5206,618900.0
2014-09-30 15:30:00,38.32,38.44,38.32,38.37,874300.0,32.5206,32.6224,32.5206,32.563,874300.0
2014-09-30 15:40:00,38.37,38.39,38.28,38.33,1142000.0,32.563,32.58,32.4867,32.5291,1142000.0
2014-09-30 15:50:00,38.34,38.35,38.29,38.3,2145100.0,32.5376,32.5461,32.4951,32.5036,2145100.0
2014-10-01 09:30:00,38.32,38.41,38.19,38.2,904900.0,32.5206,32.597,32.4103,32.4188,904900.0
2014-10-01 09:40:00,38.19,38.25,38.1,38.12,507900.0,32.4103,32.4612,32.3339,32.3509,507900.0
2014-10-01 09:50:00,38.12,38.17,38.08,38.13,412900.0,32.3509,32.3933,32.3169,32.3594,412900.0
2014-10-01 10:00:00,38.12,38.19,38.02,38.08,633100.0,32.3509,32.4103,32.266,32.3169,633100.0
2014-10-01 10:10:00,38.08,38.2,38.06,38.18,424800.0,32.3169,32.4188,32.3,32.4018,424800.0
2014-10-01 10:20:00,38.19,38.23,38.15,38.19,429800.0,32.4103,32.4442,32.3763,32.4103,429800.0
2014-10-01 10:30:00,38.19,38.19,38.06,38.09,384300.0,32.4103,32.4103,32.3,32.3254,384300.0
2014-10-01 10:40:00,38.08,38.13,38.07,38.12,286100.0,32.3169,32.3594,32.3084,32.3509,286100.0
2014-10-01 10:50:00,38.12,38.13,38.09,38.1,277500.0,32.3509,32.3594,32.3254,32.3339,277500.0
2014-10-01 11:00:00,38.11,38.15,38.09,38.13,343800.0,32.3424,32.3763,32.3254,32.3594,343800.0
2014-10-01 11:10:00,38.14,38.16,38.1,38.16,373500.0,32.3678,32.3848,32.3339,32.3848,373500.0
2014-10-01 11:20:00,38.16,38.17,38.07,38.08,290000.0,32.3848,32.3933,32.3084,32.3169,290000.0
2014-10-01 11:30:00,38.08,38.09,38.02,38.05,244000.0,32.3169,32.3254,32.266,32.2915,244000.0
2014-10-01 11:40:00,38.04,38.06,37.95,37.95,414400.0,32.283,32.3,32.2066,32.2066,414400.0
2014-10-01 11:50:00,37.95,38.02,37.95,38.0,185600.0,32.2066,32.266,32.2066,32.249,185600.0
2014-10-01 12:00:00,38.0,38.04,37.98,38.04,252600.0,32.249,32.283,32.2321,32.283,252600.0
2014-10-01 12:10:00,38.04,38.04,37.98,37.98,192800.0,32.283,32.283,32.2321,32.2321,192800.0
2014-10-01 12:20:00,37.98,38.03,37.96,38.03,232700.0,32.2321,32.2745,32.2151,32.2745,232700.0
2014-10-01 12:30:00,38.02,38.03,37.96,38.01,383600.0,32.266,32.2745,32.2151,32.2575,383600.0
2014-10-01 12:40:00,38.0,38.03,37.96,37.96,187600.0,32.249,32.2745,32.2151,32.2151,187600.0
2014-10-01 12:50:00,37.97,38.02,37.96,38.0,205300.0,32.2236,32.266,32.2151,32.249,205300.0
2014-10-01 13:00:00,38.0,38.02,37.95,37.96,400600.0,32.249,32.266,32.2066,32.2151,400600.0
2014-10-01 13:10:00,37.96,38.02,37.96,38.02,296900.0,32.2151,32.266,32.2151,32.266,296900.0
2014-10-01 13:20:00,38.03,38.06,38.0,38.06,267600.0,32.2745,32.3,32.249,32.3,267600.0
2014-10-01 13:30:00,38.06,38.07,37.99,38.01,259500.0,32.3,32.3084,32.2405,32.2575,259500.0
2014-10-01 13:40:00,38.0,38.04,37.99,38.03,281200.0,32.249,32.283,32.2405,32.2745,281200.0
2014-10-01 13:50:00,38.03,38.04,37.97,37.99,183300.0,32.2745,32.283,32.2236,32.2405,183300.0
2014-10-01 14:00:00,38.0,38.05,37.97,38.04,186900.0,32.249,32.2915,32.2236,32.283,186900.0
2014-10-01 14:10:00,38.04,38.05,37.99,38.03,188200.0,32.283,32.2915,32.2405,32.2745,188200.0
2014-10-01 14:20:00,38.04,38.06,37.98,38.01,310300.0,32.283,32.3,32.2321,32.2575,310300.0
2014-10-01 14:30:00,38.02,38.02,37.99,38.02,271000.0,32.266,32.266,32.2405,32.266,271000.0
2014-10-01 14:40:00,38.02,38.03,38.0,38.02,295200.0,32.266,32.2745,32.249,32.266,295200.0
2014-10-01 14:50:00,38.02,38.06,38.0,38.05,834500.0,32.266,32.3,32.249,32.2915,834500.0
2014-10-01 15:00:00,38.05,38.09,38.02,38.02,560600.0,32.2915,32.3254,32.266,32.266,560600.0
2014-10-01 15:10:00,38.02,38.08,38.02,38.08,470600.0,32.266,32.3169,32.266,32.3169,470600.0
2014-10-01 15:20:00,38.08,38.14,38.04,38.12,496100.0,32.3169,32.3678,32.283,32.3509,496100.0
2014-10-01 15:30:00,38.12,38.15,38.07,38.14,435500.0,32.3509,32.3763,32.3084,32.3678,435500.0
2014-10-01 15:40:00,38.14,38.21,38.12,38.19,723300.0,32.3678,32.4272,32.3509,32.4103,723300.0
2014-10-01 15:50:00,38.2,38.2,38.09,38.09,1286700.0,32.4188,32.4188,32.3254,32.3254,1286700.0
2014-10-02 09:30:00,38.15,38.24,38.1,38.15,388400.0,32.3763,32.4527,32.3339,32.3763,388400.0
2014-10-02 09:40:00,38.14,38.24,38.08,38.17,411500.0,32.3678,32.4527,32.3169,32.3933,411500.0
2014-10-02 09:50:00,38.16,38.24,38.15,38.22,495100.0,32.3848,32.4527,32.3763,32.4357,495100.0
2014-10-02 10:00:00,38.21,38.22,38.09,38.19,434500.0,32.4272,32.4357,32.3254,32.4103,434500.0
2014-10-02 10:10:00,38.18,38.2,38.13,38.15,252900.0,32.4018,32.4188,32.3594,32.3763,252900.0
2014-10-02 10:20:00,38.14,38.19,38.09,38.12,206400.0,32.3678,32.4103,32.3254,32.3509,206400.0
2014-10-02 10:30:00,38.11,38.12,38.01,38.07,443700.0,32.3424,32.3509,32.2575,32.3084,443700.0
2014-10-02 10:40:00,38.06,38.09,38.02,38.04,312200.0,32.3,32.3254,32.266,32.283,312200.0
2014-10-02 10:50:00,38.03,38.07,37.99,38.04,424200.0,32.2745,32.3084,32.2405,32.283,424200.0
2014-10-02 11:00:00,38.04,38.13,38.04,38.09,231600.0,32.283,32.3594,32.283,32.3254,231600.0
2014-10-02 11:10:00,38.09,38.1,38.07,38.07,151700.0,32.3254,32.3339,32.3084,32.3084,151700.0
2014-10-02 11:20:00,38.07,38.09,38.04,38.04,352500.0,32.3084,32.3254,32.283,32.283,352500.0
2014-10-02 11:30:00,38.05,38.07,37.95,38.0,300200.0,32.2915,32.3084,32.2066,32.249,300200.0
2014-10-02 11:40:00,38.01,38.02,37.92,38.0,475800.0,32.2575,32.266,32.1811,32.249,475800.0
2014-10-02 11:50:00,38.0,38.06,37.96,38.03,389300.0,32.249,32.3,32.2151,32.2745,389300.0
2014-10-02 12:00:00,38.02,38.12,38.0,38.11,378700.0,32.266,32.3509,32.249,32.3424,378700.0
2014-10-02 12:10:00,38.1,38.13,38.06,38.08,213900.0,32.3339,32.3594,32.3,32.3169,213900.0
2014-10-02 12:20:00,38.08,38.13,38.07,38.12,150200.0,32.3169,32.3594,32.3084,32.3509,150200.0
2014-10-02 12:30:00,38.11,38.17,38.1,38.11,399500.0,32.3424,32.3933,32.3339,32.3424,399500.0
2014-10-02 12:40:00,38.12,38.16,38.07,38.12,164800.0,32.3509,32.3848,32.3084,32.3509,164800.0
2014-10-02 12:50:00,38.12,38.26,38.11,38.26,281000.0,32.3509,32.4697,32.3424,32.4697,281000.0
2014-10-02 13:00:00,38.26,38.34,38.23,38.31,282600.0,32.4697,32.5376,32.4442,32.5121,282600.0
2014-10-02 13:10:00,38.31,38.45,38.31,38.42,704700.0,32.5121,32.6309,32.5121,32.6055,704700.0
2014-10-02 13:20:00,38.43,38.44,38.39,38.41,271900.0,32.614,32.6224,32.58,32.597,271900.0
2014-10-02 13:30:00,38.41,38.44,38.32,38.34,282200.0,32.597,32.6224,32.5206,32.5376,282200.0
2014-10-02 13:40:00,38.33,38.39,38.32,38.34,182500.0,32.5291,32.58,32.5206,32.5376,182500.0
2014-10-02 13:50:00,38.34,38.38,38.33,38.33,132800.0,32.5376,32.5715,32.5291,32.5291,132800.0
2014-10-02 14:00:00,38.33,38.42,38.32,38.4,289400.0,32.5291,32.6055,32.5206,32.5885,289400.0
2014-10-02 14:10:00,38.4,38.42,38.36,38.4,230800.0,32.5885,32.6055,32.5545,32.5885,230800.0
2014-10-02 14:20:00,38.4,38.43,38.37,38.42,334800.0,32.5885,32.614,32.563,32.6055,334800.0
2014-10-02 14:30:00,38.42,38.43,38.37,38.4,208700.0,32.6055,32.614,32.563,32.5885,208700.0
2014-10-02 14:40:00,38.39,38.48,38.37,38.43,251200.0,32.58,32.6564,32.563,32.614,251200.0
2014-10-02 14:50:00,38.44,38.55,38.42,38.52,486400.0,32.6224,32.7158,32.6055,32.6903,486400.0
2014-10-02 15:00:00,38.52,38.54,38.41,38.43,356700.0,32.6903,32.7073,32.597,32.614,356700.0
2014-10-02 15:10:00,38.42,38.44,38.32,38.33,289800.0,32.6055,32.6224,32.5206,32.5291,289800.0
2014-10-02 15:20:00,38.33,38.37,38.32,38.33,320100.0,32.5291,32.563,32.5206,32.5291,320100.0
2014-10-02 15:30:00,38.33,38.34,38.28,38.3,555600.0,32.5291,32.5376,32.4867,32.5036,555600.0
2014-10-02 15:40:00,38.3,38.34,38.25,38.33,589700.0,32.5036,32.5376,32.4612,32.5291,589700.0
2014-10-02 15:50:00,38.33,38.35,38.25,38.26,798100.0,32.5291,32.5461,32.4612,32.4697,798100.0
2014-10-03 09:30:00,38.5,38.64,38.4,38.59,750200.0,32.6734,32.7922,32.5885,32.7497,750200.0
2014-10-03 09:40:00,38.59,38.84,38.58,38.75,546000.0,32.7497,32.9619,32.7413,32.8855,546000.0
2014-10-03 09:50:00,38.76,38.85,38.73,38.77,763700.0,32.894,32.9704,32.8686,32.9025,763700.0
2014-10-03 10:00:00,38.78,38.94,38.78,38.89,598300.0,32.911,33.0468,32.911,33.0043,598300.0
2014-10-03 10:10:00,38.89,38.89,38.81,38.85,493500.0,33.0043,33.0043,32.9364,32.9704,493500.0
2014-10-03 10:20:00,38.84,38.93,38.84,38.91,239100.0,32.9619,33.0383,32.9619,33.0213,239100.0
2014-10-03 10:30:00,38.9,38.94,38.85,38.93,391900.0,33.0128,33.0468,32.9704,33.0383,391900.0
2014-10-03 10:40:00,38.92,38.99,38.86,38.99,609300.0,33.0298,33.0892,32.9789,33.0892,609300.0
2014-10-03 10:50:00,38.98,39.07,38.97,39.05,439400.0,33.0807,33.1571,33.0722,33.1401,439400.0
2014-10-03 11:00:00,39.04,39.09,39.01,39.05,445300.0,33.1316,33.1741,33.1062,33.1401,445300.0
2014-10-03 11:10:00,39.05,39.06,38.91,38.93,302700.0,33.1401,33.1486,33.0213,33.0383,302700.0
2014-10-03 11:20:00,38.92,38.97,38.92,38.97,346700.0,33.0298,33.0722,33.0298,33.0722,346700.0
2014-10-03 11:30:00,38.97,39.02,38.96,38.96,268000.0,33.0722,33.1147,33.0637,33.0637,268000.0
2014-10-03 11:40:00,38.96,38.98,38.87,38.89,215900.0,33.0637,33.0807,32.9874,33.0043,215900.0
2014-10-03 11:50:00,38.89,38.92,38.87,38.88,211100.0,33.0043,33.0298,32.9874,32.9959,211100.0
2014-10-03 12:00:00,38.87,38.91,38.86,38.86,359100.0,32.9874,33.0213,32.9789,32.9789,359100.0
2014-10-03 12:10:00,38.86,38.95,38.86,38.95,147800.0,32.9789,33.0553,32.9789,33.0553,147800.0
2014-10-03 12:20:00,38.95,38.97,38.9,38.91,183800.0,33.0553,33.0722,33.0128,33.0213,183800.0
2014-10-03 12:30:00,38.91,38.96,38.91,38.96,186100.0,33.0213,33.0637,33.0213,33.0637,186100.0
2014-10-03 12:40:00,38.96,39.07,38.95,39.03,314700.0,33.0637,33.1571,33.0553,33.1231,314700.0
2014-10-03 12:50:00,39.03,39.05,39.01,39.04,198300.0,33.1231,33.1401,33.1062,33.1316,198300.0
2014-10-03 13:00:00,39.03,39.09,39.02,39.09,413600.0,33.1231,33.1741,33.1147,33.1741,413600.0
2014-10-03 13:10:00,39.09,39.12,39.01,39.01,412600.0,33.1741,33.1995,33.1062,33.1062,412600.0
2014-10-03 13:20:00,39.01,39.03,38.97,38.97,116100.0,33.1062,33.1231,33.0722,33.0722,116100.0
2014-10-03 13:30:00,38.98,38.98,38.91,38.92,166800.0,33.0807,33.0807,33.0213,33.0298,166800.0
2014-10-03 13:40:00,38.92,38.93,38.89,38.92,252600.0,33.0298,33.0383,33.0043,33.0298,252600.0
2014-10-03 13:50:00,38.92,38.98,38.91,38.98,187700.0,33.0298,33.0807,33.0213,33.0807,187700.0
2014-10-03 14:00:00,38.98,39.05,38.98,39.02,148200.0,33.0807,33.1401,33.0807,33.1147,148200.0
2014-10-03 14:10:00,39.03,39.04,38.99,39.0,209900.0,33.1231,33.1316,33.0892,33.0977,209900.0
2014-10-03 14:20:00,39.0,39.05,39.0,39.01,161100.0,33.0977,33.1401,33.0977,33.1062,161100.0
2014-10-03 14:30:00,39.02,39.04,39.0,39.02,133200.0,33.1147,33.1316,33.0977,33.1147,133200.0
2014-10-03 14:40:00,39.02,39.04,38.98,38.99,223800.0,33.1147,33.1316,33.0807,33.0892,223800.0
2014-10-03 14:50:00,38.99,39.0,38.97,38.98,86800.0,33.0892,33.0977,33.0722,33.0807,86800.0
2014-10-03 15:00:00,38.98,39.0,38.95,38.98,335400.0,33.0807,33.0977,33.0553,33.0807,335400.0
2014-10-03 15:10:00,38.97,38.98,38.94,38.95,209900.0,33.0722,33.0807,33.0468,33.0553,209900.0
2014-10-03 15:20:00,38.95,38.99,38.93,38.98,276700.0,33.0553,33.0892,33.0383,33.0807,276700.0
2014-10-03 15:30:00,38.98,38.98,38.92,38.93,277300.0,33.0807,33.0807,33.0298,33.0383,277300.0
2014-10-03 15:40:00,38.93,38.99,38.91,38.98,653300.0,33.0383,33.0892,33.0213,33.0807,653300.0
2014-10-03 15:50:00,38.98,38.99,38.88,38.88,765100.0,33.0807,33.0892,32.9959,32.9959,765100.0
2014-10-06 09:30:00,38.97,39.24,38.97,39.14,900700.0,33.1738,33.4036,33.1738,33.3185,900700.0
2014-10-06 09:40:00,39.13,39.23,39.12,39.17,376100.0,33.31,33.3951,33.3015,33.344,376100.0
2014-10-06 09:50:00,39.17,39.2,39.1,39.15,274200.0,33.344,33.3696,33.2844,33.327,274200.0
2014-10-06 10:00:00,39.15,39.17,39.11,39.15,246100.0,33.327,33.344,33.293,33.327,246100.0
2014-10-06 10:10:00,39.16,39.18,39.1,39.1,406300.0,33.3355,33.3525,33.2844,33.2844,406300.0
2014-10-06 10:20:00,39.09,39.11,39.03,39.07,323700.0,33.2759,33.293,33.2249,33.2589,323700.0
2014-10-06 10:30:00,39.07,39.16,39.05,39.13,412400.0,33.2589,33.3355,33.2419,33.31,412400.0
2014-10-06 10:40:00,39.14,39.16,39.06,39.06,288100.0,33.3185,33.3355,33.2504,33.2504,288100.0
2014-10-06 10:50:00,39.07,39.07,39.03,39.06,317600.0,33.2589,33.2589,33.2249,33.2504,317600.0
2014-10-06 11:00:00,39.06,39.18,39.06,39.17,280600.0,33.2504,33.3525,33.2504,33.344,280600.0
2014-10-06 11:10:00,39.18,39.19,39.12,39.14,361700.0,33.3525,33.3611,33.3015,33.3185,361700.0
2014-10-06 11:20:00,39.15,39.15,39.08,39.09,290900.0,33.327,33.327,33.2674,33.2759,290900.0
2014-10-06 11:30:00,39.09,39.12,39.08,39.08,201800.0,33.2759,33.3015,33.2674,33.2674,201800.0
2014-10-06 11:40:00,39.08,39.08,39.01,39.04,486000.0,33.2674,33.2674,33.2078,33.2334,486000.0
2014-10-06 11:50:00,39.04,39.06,38.98,39.01,268100.0,33.2334,33.2504,33.1823,33.2078,268100.0
2014-10-06 12:00:00,39.01,39.06,38.99,39.05,254600.0,33.2078,33.2504,33.1908,33.2419,254600.0
2014-10-06 12:10:00,39.05,39.06,39.0,39.05,166500.0,33.2419,33.2504,33.1993,33.2419,166500.0
2014-10-06 12:20:00,39.06,39.08,39.01,39.04,192400.0,33.2504,33.2674,33.2078,33.2334,192400.0
2014-10-06 12:30:00,39.04,39.05,38.97,38.98,143600.0,33.2334,33.2419,33.1738,33.1823,143600.0
2014-10-06 12:40:00,38.98,39.02,38.95,38.98,278300.0,33.1823,33.2163,33.1568,33.1823,278300.0
2014-10-06 12:50:00,38.97,39.01,38.96,39.0,267400.0,33.1738,33.2078,33.1653,33.1993,267400.0
2014-10-06 13:00:00,38.99,39.04,38.96,39.01,179100.0,33.1908,33.2334,33.1653,33.2078,179100.0
2014-10-06 13:10:00,39.01,39.07,38.96,39.04,190100.0,33.2078,33.2589,33.1653,33.2334,190100.0
2014-10-06 13:20:00,39.03,39.09,39.02,39.03,266100.0,33.2249,33.2759,33.2163,33.2249,266100.0
2014-10-06 13:30:00,39.04,39.05,38.99,39.02,131900.0,33.2334,33.2419,33.1908,33.2163,131900.0
2014-10-06 13:40:00,39.02,39.02,38.97,38.98,138700.0,33.2163,33.2163,33.1738,33.1823,138700.0
2014-10-06 13:50:00,38.98,39.03,38.96,38.99,169800.0,33.1823,33.2249,33.1653,33.1908,169800.0
2014-10-06 14:00:00,38.99,39.02,38.97,38.99,221200.0,33.1908,33.2163,33.1738,33.1908,221200.0
2014-10-06 14:10:00,38.98,39.07,38.98,39.05,183000.0,33.1823,33.2589,33.1823,33.2419,183000.0
2014-10-06 14:20:00,39.05,39.08,39.04,39.05,283500.0,33.2419,33.2674,33.2334,33.2419,283500.0
2014-10-06 14:30:00,39.05,39.08,39.04,39.06,198500.0,33.2419,33.2674,33.2334,33.2504,198500.0
2014-10-06 14:40:00,39.07,39.07,39.03,39.05,212400.0,33.2589,33.2589,33.2249,33.2419,212400.0
2014-10-06 14:50:00,39.05,39.08,39.03,39.05,189800.0,33.2419,33.2674,33.2249,33.2419,189800.0
2014-10-06 15:00:00,39.05,39.06,39.01,39.02,396200.0,33.2419,33.2504,33.2078,33.2163,396200.0
2014-10-06 15:10:00,39.01,39.06,39.0,39.05,274800.0,33.2078,33.2504,33.1993,33.2419,274800.0
2014-10-06 15:20:00,39.05,39.1,39.02,39.07,382100.0,33.2419,33.2844,33.2163,33.2589,382100.0
2014-10-06 15:30:00,39.07,39.1,39.04,39.1,478600.0,33.2589,33.2844,33.2334,33.2844,478600.0
2014-10-06 15:40:00,39.09,39.1,39.01,39.05,648800.0,33.2759,33.2844,33.2078,33.2419,648800.0
2014-10-06 15:50:00,39.05,39.12,39.05,39.11,1607400.0,33.2419,33.3015,33.2419,33.293,1607400.0
2014-10-07 09:30:00,38.94,38.99,38.72,38.87,996400.0,33.1482,33.1908,32.961,33.0887,996400.0
2014-10-07 09:40:00,38.87,38.87,38.7,38.71,365100.0,33.0887,33.0887,32.9439,32.9525,365100.0
2014-10-07 09:50:00,38.71,38.79,38.68,38.77,262200.0,32.9525,33.0206,32.9269,33.0035,262200.0
2014-10-07 10:00:00,38.76,38.88,38.75,38.85,221300.0,32.995,33.0972,32.9865,33.0716,221300.0
2014-10-07 10:10:00,38.86,38.99,38.84,38.98,401700.0,33.0801,33.1908,33.0631,33.1823,401700.0
2014-10-07 10:20:00,38.99,39.08,38.94,39.0,656600.0,33.1908,33.2674,33.1482,33.1993,656600.0
2014-10-07 10:30:00,39.01,39.02,38.97,38.98,406600.0,33.2078,33.2163,33.1738,33.1823,406600.0
2014-10-07 10:40:00,38.98,39.05,38.94,38.98,196200.0,33.1823,33.2419,33.1482,33.1823,196200.0
2014-10-07 10:50:00,38.97,38.99,38.83,38.84,276500.0,33.1738,33.1908,33.0546,33.0631,276500.0
2014-10-07 11:00:00,38.84,38.87,38.82,38.83,324700.0,33.0631,33.0887,33.0461,33.0546,324700.0
2014-10-07 11:10:00,38.83,38.84,38.71,38.72,523700.0,33.0546,33.0631,32.9525,32.961,523700.0
2014-10-07 11:20:00,38.72,38.76,38.69,38.7,356700.0,32.961,32.995,32.9354,32.9439,356700.0
2014-10-07 11:30:00,38.71,38.76,38.69,38.71,309500.0,32.9525,32.995,32.9354,32.9525,309500.0
2014-10-07 11:40:00,38.71,38.75,38.69,38.75,237000.0,32.9525,32.9865,32.9354,32.9865,237000.0
2014-10-07 11:50:00,38.75,38.79,38.73,38.75,295900.0,32.9865,33.0206,32.9695,32.9865,295900.0
2014-10-07 12:00:00,38.74,38.76,38.71,38.72,239200.0,32.978,32.995,32.9525,32.961,239200.0
2014-10-07 12:10:00,38.72,38.81,38.71,38.81,266900.0,32.961,33.0376,32.9525,33.0376,266900.0
2014-10-07 12:20:00,38.81,38.83,38.78,38.82,101500.0,33.0376,33.0546,33.012,33.0461,101500.0
2014-10-07 12:30:00,38.82,38.84,38.77,38.79,123800.0,33.0461,33.0631,33.0035,33.0206,123800.0
2014-10-07 12:40:00,38.8,38.8,38.7,38.71,126900.0,33.0291,33.0291,32.9439,32.9525,126900.0
2014-10-07 12:50:00,38.71,38.74,38.69,38.74,186800.0,32.9525,32.978,32.9354,32.978,186800.0
2014-10-07 13:00:00,38.74,38.81,38.73,38.78,487900.0,32.978,33.0376,32.9695,33.012,487900.0
2014-10-07 13:10:00,38.78,38.86,38.76,38.85,150800.0,33.012,33.0801,32.995,33.0716,150800.0
2014-10-07 13:20:00,38.85,38.89,38.83,38.86,166400.0,33.0716,33.1057,33.0546,33.0801,166400.0
2014-10-07 13:30:00,38.85,38.87,38.79,38.8,115100.0,33.0716,33.0887,33.0206,33.0291,115100.0
2014-10-07 13:40:00,38.8,38.84,38.79,38.8,150000.0,33.0291,33.0631,33.0206,33.0291,150000.0
2014-10-07 13:50:00,38.8,38.81,38.73,38.75,170300.0,33.0291,33.0376,32.9695,32.9865,170300.0
2014-10-07 14:00:00,38.74,38.77,38.7,38.75,144900.0,32.978,33.0035,32.9439,32.9865,144900.0
2014-10-07 14:10:00,38.75,38.79,38.73,38.76,113300.0,32.9865,33.0206,32.9695,32.995,113300.0
2014-10-07 14:20:00,38.76,38.78,38.71,38.72,268000.0,32.995,33.012,32.9525,32.961,268000.0
2014-10-07 14:30:00,38.72,38.73,38.66,38.69,319000.0,32.961,32.9695,32.9099,32.9354,319000.0
2014-10-07 14:40:00,38.7,38.73,38.67,38.72,122500.0,32.9439,32.9695,32.9184,32.961,122500.0
2014-10-07 14:50:00,38.72,38.74,38.7,38.72,159700.0,32.961,32.978,32.9439,32.961,159700.0
2014-10-07 15:00:00,38.72,38.74,38.67,38.68,244100.0,32.961,32.978,32.9184,32.9269,244100.0
2014-10-07 15:10:00,38.68,38.69,38.57,38.57,322500.0,32.9269,32.9354,32.8333,32.8333,322500.0
2014-10-07 15:20:00,38.57,38.6,38.53,38.6,443900.0,32.8333,32.8588,32.7992,32.8588,443900.0
2014-10-07 15:30:00,38.6,38.66,38.59,38.59,291600.0,32.8588,32.9099,32.8503,32.8503,291600.0
2014-10-07 15:40:00,38.59,38.63,38.54,38.55,510700.0,32.8503,32.8844,32.8077,32.8163,510700.0
2014-10-07 15:50:00,38.55,38.55,38.43,38.45,1416900.0,32.8163,32.8163,32.7141,32.7311,1416900.0
2014-10-08 09:30:00,38.82,38.82,38.56,38.57,487100.0,33.0461,33.0461,32.8248,32.8333,487100.0
2014-10-08 09:40:00,38.57,38.6,38.52,38.53,247500.0,32.8333,32.8588,32.7907,32.7992,247500.0
2014-10-08 09:50:00,38.53,38.54,38.3,38.31,384100.0,32.7992,32.8077,32.6034,32.6119,384100.0
2014-10-08 10:00:00,38.31,38.38,38.22,38.33,502500.0,32.6119,32.6715,32.5353,32.629,502500.0
2014-10-08 10:10:00,38.33,38.46,38.32,38.36,362000.0,32.629,32.7396,32.6205,32.6545,362000.0
2014-10-08 10:20:00,38.36,38.43,38.3,38.41,350100.0,32.6545,32.7141,32.6034,32.6971,350100.0
2014-10-08 10:30:00,38.41,38.42,38.34,38.36,366700.0,32.6971,32.7056,32.6375,32.6545,366700.0
2014-10-08 10:40:00,38.37,38.38,38.2,38.22,229000.0,32.663,32.6715,32.5183,32.5353,229000.0
2014-10-08 10:50:00,38.22,38.23,38.1,38.1,418600.0,32.5353,32.5438,32.4332,32.4332,418600.0
2014-10-08 11:00:00,38.1,38.21,38.04,38.21,429300.0,32.4332,32.5268,32.3821,32.5268,429300.0
2014-10-08 11:10:00,38.2,38.22,38.09,38.1,344700.0,32.5183,32.5353,32.4247,32.4332,344700.0
2014-10-08 11:20:00,38.09,38.3,38.08,38.28,403900.0,32.4247,32.6034,32.4162,32.5864,403900.0
2014-10-08 11:30:00,38.28,38.3,38.24,38.25,310100.0,32.5864,32.6034,32.5524,32.5609,310100.0
2014-10-08 11:40:00,38.24,38.29,38.21,38.22,203800.0,32.5524,32.5949,32.5268,32.5353,203800.0
2014-10-08 11:50:00,38.22,38.31,38.2,38.3,172800.0,32.5353,32.6119,32.5183,32.6034,172800.0
2014-10-08 12:00:00,38.3,38.36,38.3,38.31,168400.0,32.6034,32.6545,32.6034,32.6119,168400.0
2014-10-08 12:10:00,38.32,38.35,38.3,38.34,148100.0,32.6205,32.646,32.6034,32.6375,148100.0
2014-10-08 12:20:00,38.34,38.38,38.33,38.37,133900.0,32.6375,32.6715,32.629,32.663,133900.0
2014-10-08 12:30:00,38.36,38.39,38.32,38.36,156300.0,32.6545,32.68,32.6205,32.6545,156300.0
2014-10-08 12:40:00,38.36,38.37,38.27,38.32,128000.0,32.6545,32.663,32.5779,32.6205,128000.0
2014-10-08 12:50:00,38.32,38.35,38.31,38.33,111900.0,32.6205,32.646,32.6119,32.629,111900.0
2014-10-08 13:00:00,38.34,38.43,38.33,38.41,149000.0,32.6375,32.7141,32.629,32.6971,149000.0
2014-10-08 13:10:00,38.4,38.44,38.39,38.44,107400.0,32.6886,32.7226,32.68,32.7226,107400.0
2014-10-08 13:20:00,38.44,38.48,38.43,38.45,197400.0,32.7226,32.7567,32.7141,32.7311,197400.0
2014-10-08 13:30:00,38.45,38.49,38.44,38.47,1017600.0,32.7311,32.7652,32.7226,32.7481,1017600.0
2014-10-08 13:40:00,38.47,38.48,38.45,38.46,434900.0,32.7481,32.7567,32.7311,32.7396,434900.0
2014-10-08 13:50:00,38.46,38.5,38.45,38.5,210200.0,32.7396,32.7737,32.7311,32.7737,210200.0
2014-10-08 14:00:00,38.49,38.65,38.49,38.65,417900.0,32.7652,32.9014,32.7652,32.9014,417900.0
2014-10-08 14:10:00,38.65,38.76,38.64,38.76,270200.0,32.9014,32.995,32.8929,32.995,270200.0
2014-10-08 14:20:00,38.75,38.83,38.71,38.73,519300.0,32.9865,33.0546,32.9525,32.9695,519300.0
2014-10-08 14:30:00,38.74,38.82,38.74,38.77,416000.0,32.978,33.0461,32.978,33.0035,416000.0
2014-10-08 14:40:00,38.76,38.79,38.73,38.75,426500.0,32.995,33.0206,32.9695,32.9865,426500.0
2014-10-08 14:50:00,38.75,38.79,38.72,38.79,388500.0,32.9865,33.0206,32.961,33.0206,388500.0
2014-10-08 15:00:00,38.79,38.89,38.78,38.87,419200.0,33.0206,33.1057,33.012,33.0887,419200.0
2014-10-08 15:10:00,38.87,38.94,38.85,38.92,317300.0,33.0887,33.1482,33.0716,33.1312,317300.0
2014-10-08 15:20:00,38.93,39.0,38.89,38.98,624600.0,33.1397,33.1993,33.1057,33.1823,624600.0
2014-10-08 15:30:00,38.98,38.99,38.91,38.95,425500.0,33.1823,33.1908,33.1227,33.1568,425500.0
2014-10-08 15:40:00,38.96,39.05,38.95,39.04,659700.0,33.1653,33.2419,33.1568,33.2334,659700.0
2014-10-08 15:50:00,39.04,39.05,38.98,39.02,1074000.0,33.2334,33.2419,33.1823,33.2163,1074000.0
2014-10-09 09:30:00,38.99,39.21,38.88,39.07,642400.0,33.1908,33.3781,33.0972,33.2589,642400.0
2014-10-09 09:40:00,39.07,39.09,38.97,39.07,323900.0,33.2589,33.2759,33.1738,33.2589,323900.0
2014-10-09 09:50:00,39.08,39.08,38.85,38.9,271900.0,33.2674,33.2674,33.0716,33.1142,271900.0
2014-10-09 10:00:00,38.91,39.0,38.89,38.91,254500.0,33.1227,33.1993,33.1057,33.1227,254500.0
2014-10-09 10:10:00,38.92,39.03,38.87,38.98,325500.0,33.1312,33.2249,33.0887,33.1823,325500.0
2014-10-09 10:20:00,38.98,39.09,38.98,39.09,220200.0,33.1823,33.2759,33.1823,33.2759,220200.0
2014-10-09 10:30:00,39.09,39.09,38.91,38.91,242000.0,33.2759,33.2759,33.1227,33.1227,242000.0
2014-10-09 10:40:00,38.91,39.02,38.88,38.99,275200.0,33.1227,33.2163,33.0972,33.1908,275200.0
2014-10-09 10:50:00,39.0,39.12,38.95,39.11,297400.0,33.1993,33.3015,33.1568,33.293,297400.0
2014-10-09 11:00:00,39.11,39.13,38.99,39.12,249400.0,33.293,33.31,33.1908,33.3015,249400.0
2014-10-09 11:10:00,39.12,39.16,39.06,39.07,281100.0,33.3015,33.3355,33.2504,33.2589,281100.0
2014-10-09 11:20:00,39.07,39.16,39.07,39.14,245300.0,33.2589,33.3355,33.2589,33.3185,245300.0
2014-10-09 11:30:00,39.14,39.14,39.05,39.06,217400.0,33.3185,33.3185,33.2419,33.2504,217400.0
2014-10-09 11:40:00,39.05,39.05,38.87,38.93,451500.0,33.2419,33.2419,33.0887,33.1397,451500.0
2014-10-09 11:50:00,38.93,38.95,38.79,38.89,314500.0,33.1397,33.1568,33.0206,33.1057,314500.0
2014-10-09 12:00:00,38.89,38.9,38.84,38.87,241400.0,33.1057,33.1142,33.0631,33.0887,241400.0
2014-10-09 12:10:00,38.87,38.92,38.78,38.83,259400.0,33.0887,33.1312,33.012,33.0546,259400.0
2014-10-09 12:20:00,38.83,38.84,38.75,38.8,388500.0,33.0546,33.0631,32.9865,33.0291,388500.0
2014-10-09 12:30:00,38.79,38.8,38.69,38.71,389600.0,33.0206,33.0291,32.9354,32.9525,389600.0
2014-10-09 12:40:00,38.7,38.76,38.68,38.76,333800.0,32.9439,32.995,32.9269,32.995,333800.0
2014-10-09 12:50:00,38.76,38.8,38.71,38.79,175200.0,32.995,33.0291,32.9525,33.0206,175200.0
2014-10-09 13:00:00,38.79,38.8,38.63,38.65,282400.0,33.0206,33.0291,32.8844,32.9014,282400.0
2014-10-09 13:10:00,38.65,38.7,38.58,38.69,192000.0,32.9014,32.9439,32.8418,32.9354,192000.0
2014-10-09 13:20:00,38.69,38.8,38.68,38.77,166900.0,32.9354,33.0291,32.9269,33.0035,166900.0
2014-10-09 13:30:00,38.76,38.88,38.71,38.86,176700.0,32.995,33.0972,32.9525,33.0801,176700.0
2014-10-09 13:40:00,38.86,38.88,38.79,38.81,172800.0,33.0801,33.0972,33.0206,33.0376,172800.0
2014-10-09 13:50:00,38.82,38.86,38.69,38.72,312800.0,33.0461,33.0801,32.9354,32.961,312800.0
2014-10-09 14:00:00,38.72,38.72,38.56,38.58,363000.0,32.961,32.961,32.8248,32.8418,363000.0
2014-10-09 14:10:00,38.59,38.59,38.51,38.56,347500.0,32.8503,32.8503,32.7822,32.8248,347500.0
2014-10-09 14:20:00,38.55,38.66,38.55,38.59,366400.0,32.8163,32.9099,32.8163,32.8503,366400.0
2014-10-09 14:30:00,38.58,38.74,38.53,38.73,305700.0,32.8418,32.978,32.7992,32.9695,305700.0
2014-10-09 14:40:00,38.73,38.74,38.64,38.69,276800.0,32.9695,32.978,32.8929,32.9354,276800.0
2014-10-09 14:50:00,38.69,38.75,38.67,38.72,312600.0,32.9354,32.9865,32.9184,32.961,312600.0
2014-10-09 15:00:00,38.71,38.79,38.68,38.69,498800.0,32.9525,33.0206,32.9269,32.9354,498800.0
2014-10-09 15:10:00,38.7,38.84,38.7,38.82,433900.0,32.9439,33.0631,32.9439,33.0461,433900.0
2014-10-09 15:20:00,38.82,38.87,38.75,38.84,539400.0,33.0461,33.0887,32.9865,33.0631,539400.0
2014-10-09 15:30:00,38.84,38.96,38.84,38.87,604300.0,33.0631,33.1653,33.0631,33.0887,604300.0
2014-10-09 15:40:00,38.88,38.9,38.76,38.79,625300.0,33.0972,33.1142,32.995,33.0206,625300.0
2014-10-09 15:50:00,38.78,38.86,38.75,38.75,924900.0,33.012,33.0801,32.9865,32.9865,924900.0
2014-10-10 09:30:00,38.66,38.82,38.61,38.7,781100.0,32.9099,33.0461,32.8673,32.9439,781100.0
2014-10-10 09:40:00,38.7,39.1,38.69,39.01,672000.0,32.9439,33.2844,32.9354,33.2078,672000.0
2014-10-10 09:50:00,39.01,39.01,38.74,38.77,313500.0,33.2078,33.2078,32.978,33.0035,313500.0
2014-10-10 10:00:00,38.76,38.78,38.58,38.58,262600.0,32.995,33.012,32.8418,32.8418,262600.0
2014-10-10 10:10:00,38.59,38.6,38.44,38.56,448900.0,32.8503,32.8588,32.7226,32.8248,448900.0
2014-10-10 10:20:00,38.56,38.56,38.34,38.43,534200.0,32.8248,32.8248,32.6375,32.7141,534200.0
2014-10-10 10:30:00,38.43,38.57,38.36,38.49,497700.0,32.7141,32.8333,32.6545,32.7652,497700.0
2014-10-10 10:40:00,38.5,38.57,38.42,38.51,278000.0,32.7737,32.8333,32.7056,32.7822,278000.0
2014-10-10 10:50:00,38.52,38.59,38.5,38.52,489400.0,32.7907,32.8503,32.7737,32.7907,489400.0
2014-10-10 11:00:00,38.52,38.58,38.5,38.53,370200.0,32.7907,32.8418,32.7737,32.7992,370200.0
2014-10-10 11:10:00,38.54,38.54,38.49,38.53,550500.0,32.8077,32.8077,32.7652,32.7992,550500.0
2014-10-10 11:20:00,38.54,38.57,38.5,38.52,799000.0,32.8077,32.8333,32.7737,32.7907,799000.0
2014-10-10 11:30:00,38.51,38.54,38.49,38.5,259900.0,32.7822,32.8077,32.7652,32.7737,259900.0
2014-10-10 11:40:00,38.5,38.59,38.45,38.57,273100.0,32.7737,32.8503,32.7311,32.8333,273100.0
2014-10-10 11:50:00,38.58,38.61,38.55,38.55,129400.0,32.8418,32.8673,32.8163,32.8163,129400.0
2014-10-10 12:00:00,38.55,38.69,38.55,38.61,232500.0,32.8163,32.9354,32.8163,32.8673,232500.0
2014-10-10 12:10:00,38.62,38.69,38.58,38.59,239800.0,32.8758,32.9354,32.8418,32.8503,239800.0
2014-10-10 12:20:00,38.58,38.62,38.55,38.6,170300.0,32.8418,32.8758,32.8163,32.8588,170300.0
2014-10-10 12:30:00,38.59,38.74,38.58,38.58,287700.0,32.8503,32.978,32.8418,32.8418,287700.0
2014-10-10 12:40:00,38.58,38.62,38.55,38.57,125100.0,32.8418,32.8758,32.8163,32.8333,125100.0
2014-10-10 12:50:00,38.58,38.59,38.49,38.5,160400.0,32.8418,32.8503,32.7652,32.7737,160400.0
2014-10-10 13:00:00,38.49,38.52,38.45,38.51,286400.0,32.7652,32.7907,32.7311,32.7822,286400.0
2014-10-10 13:10:00,38.5,38.52,38.45,38.47,217200.0,32.7737,32.7907,32.7311,32.7481,217200.0
2014-10-10 13:20:00,38.46,38.52,38.46,38.48,382500.0,32.7396,32.7907,32.7396,32.7567,382500.0
2014-10-10 13:30:00,38.48,38.56,38.47,38.55,224500.0,32.7567,32.8248,32.7481,32.8163,224500.0
2014-10-10 13:40:00,38.55,38.58,38.48,38.52,176500.0,32.8163,32.8418,32.7567,32.7907,176500.0
2014-10-10 13:50:00,38.52,38.56,38.5,38.5,134500.0,32.7907,32.8248,32.7737,32.7737,134500.0
2014-10-10 14:00:00,38.51,38.56,38.49,38.51,148000.0,32.7822,32.8248,32.7652,32.7822,148000.0
2014-10-10 14:10:00,38.5,38.51,38.45,38.46,289300.0,32.7737,32.7822,32.7311,32.7396,289300.0
2014-10-10 14:20:00,38.46,38.54,38.45,38.5,320800.0,32.7396,32.8077,32.7311,32.7737,320800.0
2014-10-10 14:30:00,38.5,38.52,38.42,38.43,169500.0,32.7737,32.7907,32.7056,32.7141,169500.0
2014-10-10 14:40:00,38.42,38.46,38.39,38.44,309600.0,32.7056,32.7396,32.68,32.7226,309600.0
2014-10-10 14:50:00,38.44,38.49,38.44,38.45,254200.0,32.7226,32.7652,32.7226,32.7311,254200.0
2014-10-10 15:00:00,38.45,38.48,38.35,38.37,356100.0,32.7311,32.7567,32.646,32.663,356100.0
2014-10-10 15:10:00,38.37,38.44,38.29,38.34,644600.0,32.663,32.7226,32.5949,32.6375,644600.0
2014-10-10 15:20:00,38.34,38.36,38.3,38.34,494200.0,32.6375,32.6545,32.6034,32.6375,494200.0
2014-10-10 15:30:00,38.34,38.35,38.25,38.33,2195300.0,32.6375,32.646,32.5609,32.629,2195300.0
2014-10-10 15:40:00,38.33,38.35,38.16,38.17,557900.0,32.629,32.646,32.4843,32.4928,557900.0
2014-10-10 15:50:00,38.16,38.18,38.09,38.09,1126800.0,32.4843,32.5013,32.4247,32.4247,1126800.0
2014-10-13 09:30:00,38.11,38.36,37.86,38.35,598700.0,32.4417,32.6545,32.2289,32.646,598700.0
2014-10-13 09:40:00,38.35,38.38,38.21,38.26,400700.0,32.646,32.6715,32.5268,32.5694,400700.0
2014-10-13 09:50:00,38.26,38.29,38.1,38.23,585900.0,32.5694,32.5949,32.4332,32.5438,585900.0
2014-10-13 10:00:00,38.23,38.33,38.2,38.26,316700.0,32.5438,32.629,32.5183,32.5694,316700.0
2014-10-13 10:10:00,38.25,38.33,38.22,38.27,311200.0,32.5609,32.629,32.5353,32.5779,311200.0
2014-10-13 10:20:00,38.27,38.36,38.19,38.19,467000.0,32.5779,32.6545,32.5098,32.5098,467000.0
2014-10-13 10:30:00,38.19,38.31,38.15,38.22,566000.0,32.5098,32.6119,32.4757,32.5353,566000.0
2014-10-13 10:40:00,38.22,38.43,38.19,38.36,634000.0,32.5353,32.7141,32.5098,32.6545,634000.0
2014-10-13 10:50:00,38.35,38.49,38.34,38.44,202000.0,32.646,32.7652,32.6375,32.7226,202000.0
2014-10-13 11:00:00,38.44,38.58,38.41,38.51,198900.0,32.7226,32.8418,32.6971,32.7822,198900.0
2014-10-13 11:10:00,38.51,38.52,38.36,38.37,234500.0,32.7822,32.7907,32.6545,32.663,234500.0
2014-10-13 11:20:00,38.36,38.48,38.35,38.4,277900.0,32.6545,32.7567,32.646,32.6886,277900.0
2014-10-13 11:30:00,38.4,38.52,38.4,38.43,221000.0,32.6886,32.7907,32.6886,32.7141,221000.0
2014-10-13 11:40:00,38.43,38.54,38.42,38.52,306300.0,32.7141,32.8077,32.7056,32.7907,306300.0
2014-10-13 11:50:00,38.51,38.56,38.42,38.43,229900.0,32.7822,32.8248,32.7056,32.7141,229900.0
2014-10-13 12:00:00,38.43,38.5,38.4,38.44,278100.0,32.7141,32.7737,32.6886,32.7226,278100.0
2014-10-13 12:10:00,38.44,38.55,38.43,38.53,263800.0,32.7226,32.8163,32.7141,32.7992,263800.0
2014-10-13 12:20:00,38.53,38.62,38.49,38.62,216600.0,32.7992,32.8758,32.7652,32.8758,216600.0
2014-10-13 12:30:00,38.62,38.66,38.58,38.62,258600.0,32.8758,32.9099,32.8418,32.8758,258600.0
2014-10-13 12:40:00,38.62,38.69,38.56,38.59,218700.0,32.8758,32.9354,32.8248,32.8503,218700.0
2014-10-13 12:50:00,38.59,38.64,38.54,38.58,301800.0,32.8503,32.8929,32.8077,32.8418,301800.0
2014-10-13 13:00:00,38.59,38.65,38.59,38.63,162900.0,32.8503,32.9014,32.8503,32.8844,162900.0
2014-10-13 13:10:00,38.63,38.64,38.55,38.57,497600.0,32.8844,32.8929,32.8163,32.8333,497600.0
2014-10-13 13:20:00,38.58,38.73,38.58,38.72,402500.0,32.8418,32.9695,32.8418,32.961,402500.0
2014-10-13 13:30:00,38.73,38.78,38.69,38.76,384600.0,32.9695,33.012,32.9354,32.995,384600.0
2014-10-13 13:40:00,38.76,38.76,38.69,38.7,339100.0,32.995,32.995,32.9354,32.9439,339100.0
2014-10-13 13:50:00,38.7,38.71,38.58,38.66,453200.0,32.9439,32.9525,32.8418,32.9099,453200.0
2014-10-13 14:00:00,38.65,38.68,38.57,38.68,452000.0,32.9014,32.9269,32.8333,32.9269,452000.0
2014-10-13 14:10:00,38.68,38.68,38.57,38.58,278900.0,32.9269,32.9269,32.8333,32.8418,278900.0
2014-10-13 14:20:00,38.57,38.64,38.55,38.59,460700.0,32.8333,32.8929,32.8163,32.8503,460700.0
2014-10-13 14:30:00,38.59,38.6,38.53,38.57,225500.0,32.8503,32.8588,32.7992,32.8333,225500.0
2014-10-13 14:40:00,38.57,38.58,38.5,38.53,371800.0,32.8333,32.8418,32.7737,32.7992,371800.0
2014-10-13 14:50:00,38.53,38.58,38.5,38.52,342200.0,32.7992,32.8418,32.7737,32.7907,342200.0
2014-10-13 15:00:00,38.52,38.56,38.51,38.52,490000.0,32.7907,32.8248,32.7822,32.7907,490000.0
2014-10-13 15:10:00,38.52,38.55,38.5,38.5,435300.0,32.7907,32.8163,32.7737,32.7737,435300.0
2014-10-13 15:20:00,38.5,38.56,38.47,38.47,823100.0,32.7737,32.8248,32.7481,32.7481,823100.0
2014-10-13 15:30:00,38.47,38.47,38.28,38.33,1383800.0,32.7481,32.7481,32.5864,32.629,1383800.0
2014-10-13 15:40:00,38.33,38.41,38.24,38.3,1445400.0,32.629,32.6971,32.5524,32.6034,1445400.0
2014-10-13 15:50:00,38.3,38.34,38.2,38.23,2335700.0,32.6034,32.6375,32.5183,32.5438,2335700.0
2014-10-14 09:30:00,38.66,38.74,38.53,38.64,670000.0,32.9099,32.978,32.7992,32.8929,670000.0
2014-10-14 09:40:00,38.65,38.69,38.56,38.57,879900.0,32.9014,32.9354,32.8248,32.8333,879900.0
2014-10-14 09:50:00,38.57,38.6,38.45,38.52,810900.0,32.8333,32.8588,32.7311,32.7907,810900.0
2014-10-14 10:00:00,38.51,38.61,38.42,38.59,503100.0,32.7822,32.8673,32.7056,32.8503,503100.0
2014-10-14 10:10:00,38.6,38.74,38.56,38.66,638000.0,32.8588,32.978,32.8248,32.9099,638000.0
2014-10-14 10:20:00,38.67,38.72,38.62,38.65,767500.0,32.9184,32.961,32.8758,32.9014,767500.0
2014-10-14 10:30:00,38.65,38.72,38.61,38.71,467200.0,32.9014,32.961,32.8673,32.9525,467200.0
2014-10-14 10:40:00,38.71,38.83,38.7,38.81,450000.0,32.9525,33.0546,32.9439,33.0376,450000.0
2014-10-14 10:50:00,38.81,38.99,38.8,38.86,568500.0,33.0376,33.1908,33.0291,33.0801,568500.0
2014-10-14 11:00:00,38.85,38.9,38.83,38.87,358100.0,33.0716,33.1142,33.0546,33.0887,358100.0
2014-10-14 11:10:00,38.87,39.03,38.86,39.02,384700.0,33.0887,33.2249,33.0801,33.2163,384700.0
2014-10-14 11:20:00,39.01,39.03,38.87,38.95,360200.0,33.2078,33.2249,33.0887,33.1568,360200.0
2014-10-14 11:30:00,38.95,39.0,38.87,38.97,432400.0,33.1568,33.1993,33.0887,33.1738,432400.0
2014-10-14 11:40:00,38.97,39.01,38.95,38.98,493500.0,33.1738,33.2078,33.1568,33.1823,493500.0
2014-10-14 11:50:00,38.98,39.0,38.93,38.99,386700.0,33.1823,33.1993,33.1397,33.1908,386700.0
2014-10-14 12:00:00,38.99,39.04,38.96,39.02,271000.0,33.1908,33.2334,33.1653,33.2163,271000.0
2014-10-14 12:10:00,39.03,39.03,38.89,38.91,234600.0,33.2249,33.2249,33.1057,33.1227,234600.0
2014-10-14 12:20:00,38.92,38.94,38.84,38.86,239500.0,33.1312,33.1482,33.0631,33.0801,239500.0
2014-10-14 12:30:00,38.86,38.86,38.73,38.77,325800.0,33.0801,33.0801,32.9695,33.0035,325800.0
2014-10-14 12:40:00,38.77,38.86,38.73,38.83,196300.0,33.0035,33.0801,32.9695,33.0546,196300.0
2014-10-14 12:50:00,38.84,38.85,38.8,38.8,182200.0,33.0631,33.0716,33.0291,33.0291,182200.0
2014-10-14 13:00:00,38.8,38.81,38.72,38.76,191300.0,33.0291,33.0376,32.961,32.995,191300.0
2014-10-14 13:10:00,38.76,38.84,38.75,38.8,163800.0,32.995,33.0631,32.9865,33.0291,163800.0
2014-10-14 13:20:00,38.81,38.81,38.7,38.71,177500.0,33.0376,33.0376,32.9439,32.9525,177500.0
2014-10-14 13:30:00,38.71,38.76,38.63,38.68,262100.0,32.9525,32.995,32.8844,32.9269,262100.0
2014-10-14 13:40:00,38.68,38.73,38.63,38.72,244200.0,32.9269,32.9695,32.8844,32.961,244200.0
2014-10-14 13:50:00,38.72,38.77,38.7,38.75,220100.0,32.961,33.0035,32.9439,32.9865,220100.0
2014-10-14 14:00:00,38.76,38.79,38.69,38.7,241300.0,32.995,33.0206,32.9354,32.9439,241300.0
2014-10-14 14:10:00,38.71,38.77,38.68,38.73,210900.0,32.9525,33.0035,32.9269,32.9695,210900.0
2014-10-14 14:20:00,38.73,38.75,38.57,38.58,296800.0,32.9695,32.9865,32.8333,32.8418,296800.0
2014-10-14 14:30:00,38.58,38.64,38.52,38.6,283500.0,32.8418,32.8929,32.7907,32.8588,283500.0
2014-10-14 14:40:00,38.61,38.71,38.6,38.67,255500.0,32.8673,32.9525,32.8588,32.9184,255500.0
2014-10-14 14:50:00,38.68,38.69,38.54,38.58,285200.0,32.9269,32.9354,32.8077,32.8418,285200.0
2014-10-14 15:00:00,38.58,38.64,38.52,38.55,443500.0,32.8418,32.8929,32.7907,32.8163,443500.0
2014-10-14 15:10:00,38.56,38.62,38.53,38.58,431900.0,32.8248,32.8758,32.7992,32.8418,431900.0
2014-10-14 15:20:00,38.58,38.59,38.46,38.58,506600.0,32.8418,32.8503,32.7396,32.8418,506600.0
2014-10-14 15:30:00,38.58,38.66,38.47,38.66,657000.0,32.8418,32.9099,32.7481,32.9099,657000.0
2014-10-14 15:40:00,38.66,38.72,38.52,38.55,1100000.0,32.9099,32.961,32.7907,32.8163,1100000.0
2014-10-14 15:50:00,38.55,38.61,38.44,38.47,1507400.0,32.8163,32.8673,32.7226,32.7481,1507400.0
2014-10-15 09:30:00,37.98,38.03,37.18,37.66,959800.0,32.331,32.3736,31.65,32.0586,959800.0
2014-10-15 09:40:00,37.66,37.88,37.65,37.87,649600.0,32.0586,32.2459,32.0501,32.2374,649600.0
2014-10-15 09:50:00,37.87,38.02,37.82,37.82,711000.0,32.2374,32.3651,32.1948,32.1948,711000.0
2014-10-15 10:00:00,37.82,38.05,37.78,37.96,446800.0,32.1948,32.3906,32.1608,32.314,446800.0
2014-10-15 10:10:00,37.96,38.07,37.85,37.92,857000.0,32.314,32.4076,32.2204,32.28,857000.0
2014-10-15 10:20:00,37.91,38.04,37.86,37.95,458400.0,32.2714,32.3821,32.2289,32.3055,458400.0
2014-10-15 10:30:00,37.95,38.05,37.92,38.02,403500.0,32.3055,32.3906,32.28,32.3651,403500.0
2014-10-15 10:40:00,38.02,38.07,37.8,37.91,326600.0,32.3651,32.4076,32.1778,32.2714,326600.0
2014-10-15 10:50:00,37.92,38.0,37.86,38.0,301100.0,32.28,32.3481,32.2289,32.3481,301100.0
2014-10-15 11:00:00,38.0,38.16,37.89,38.13,246000.0,32.3481,32.4843,32.2544,32.4587,246000.0
2014-10-15 11:10:00,38.14,38.17,37.94,37.98,346000.0,32.4672,32.4928,32.297,32.331,346000.0
2014-10-15 11:20:00,37.98,37.98,37.88,37.88,355400.0,32.331,32.331,32.2459,32.2459,355400.0
2014-10-15 11:30:00,37.88,37.95,37.71,37.85,406300.0,32.2459,32.3055,32.1012,32.2204,406300.0
2014-10-15 11:40:00,37.84,37.89,37.78,37.79,340000.0,32.2119,32.2544,32.1608,32.1693,340000.0
2014-10-15 11:50:00,37.79,37.85,37.73,37.79,467300.0,32.1693,32.2204,32.1182,32.1693,467300.0
2014-10-15 12:00:00,37.8,37.84,37.72,37.8,378300.0,32.1778,32.2119,32.1097,32.1778,378300.0
2014-10-15 12:10:00,37.8,37.8,37.59,37.65,459600.0,32.1778,32.1778,31.999,32.0501,459600.0
2014-10-15 12:20:00,37.65,37.83,37.64,37.8,411300.0,32.0501,32.2033,32.0416,32.1778,411300.0
2014-10-15 12:30:00,37.81,37.86,37.75,37.77,337600.0,32.1863,32.2289,32.1352,32.1523,337600.0
2014-10-15 12:40:00,37.77,37.8,37.66,37.75,351000.0,32.1523,32.1778,32.0586,32.1352,351000.0
2014-10-15 12:50:00,37.74,37.78,37.65,37.7,322600.0,32.1267,32.1608,32.0501,32.0927,322600.0
2014-10-15 13:00:00,37.69,37.75,37.65,37.73,311500.0,32.0842,32.1352,32.0501,32.1182,311500.0
2014-10-15 13:10:00,37.73,37.73,37.56,37.58,330500.0,32.1182,32.1182,31.9735,31.9905,330500.0
2014-10-15 13:20:00,37.58,37.59,37.37,37.42,613000.0,31.9905,31.999,31.8118,31.8543,613000.0
2014-10-15 13:30:00,37.43,37.53,37.35,37.44,524800.0,31.8628,31.948,31.7947,31.8713,524800.0
2014-10-15 13:40:00,37.44,37.48,37.37,37.47,630200.0,31.8713,31.9054,31.8118,31.8969,630200.0
2014-10-15 13:50:00,37.47,37.48,37.25,37.26,656200.0,31.8969,31.9054,31.7096,31.7181,656200.0
2014-10-15 14:00:00,37.25,37.38,37.19,37.3,732200.0,31.7096,31.8203,31.6585,31.7522,732200.0
2014-10-15 14:10:00,37.31,37.64,37.3,37.62,620200.0,31.7607,32.0416,31.7522,32.0246,620200.0
2014-10-15 14:20:00,37.61,37.66,37.52,37.58,332100.0,32.0161,32.0586,31.9394,31.9905,332100.0
2014-10-15 14:30:00,37.57,37.78,37.56,37.77,310900.0,31.982,32.1608,31.9735,32.1523,310900.0
2014-10-15 14:40:00,37.78,37.84,37.65,37.84,499300.0,32.1608,32.2119,32.0501,32.2119,499300.0
2014-10-15 14:50:00,37.84,37.94,37.82,37.88,598800.0,32.2119,32.297,32.1948,32.2459,598800.0
2014-10-15 15:00:00,37.89,38.06,37.83,38.04,578300.0,32.2544,32.3991,32.2033,32.3821,578300.0
2014-10-15 15:10:00,38.03,38.1,37.87,37.93,686700.0,32.3736,32.4332,32.2374,32.2885,686700.0
2014-10-15 15:20:00,37.93,38.23,37.89,38.21,675800.0,32.2885,32.5438,32.2544,32.5268,675800.0
2014-10-15 15:30:00,38.21,38.37,38.15,38.34,843800.0,32.5268,32.663,32.4757,32.6375,843800.0
2014-10-15 15:40:00,38.34,38.43,38.25,38.27,970500.0,32.6375,32.7141,32.5609,32.5779,970500.0
2014-10-15 15:50:00,38.27,38.37,38.24,38.3,1615700.0,32.5779,32.663,32.5524,32.6034,1615700.0
2014-10-16 09:30:00,37.99,38.09,37.57,38.01,689500.0,32.3395,32.4247,31.982,32.3566,689500.0
2014-10-16 09:40:00,38.0,38.04,37.8,37.93,587600.0,32.3481,32.3821,32.1778,32.2885,587600.0
2014-10-16 09:50:00,37.94,38.09,37.94,38.03,286800.0,32.297,32.4247,32.297,32.3736,286800.0
2014-10-16 10:00:00,38.03,38.07,37.9,38.01,441700.0,32.3736,32.4076,32.2629,32.3566,441700.0
2014-10-16 10:10:00,38.02,38.02,37.64,37.8,492400.0,32.3651,32.3651,32.0416,32.1778,492400.0
2014-10-16 10:20:00,37.8,38.18,37.74,37.93,661400.0,32.1778,32.5013,32.1267,32.2885,661400.0
2014-10-16 10:30:00,37.94,38.03,37.83,37.89,330200.0,32.297,32.3736,32.2033,32.2544,330200.0
2014-10-16 10:40:00,37.88,38.06,37.82,37.98,442700.0,32.2459,32.3991,32.1948,32.331,442700.0
2014-10-16 10:50:00,37.99,38.07,37.88,37.89,502200.0,32.3395,32.4076,32.2459,32.2544,502200.0
2014-10-16 11:00:00,37.89,37.94,37.77,37.84,414900.0,32.2544,32.297,32.1523,32.2119,414900.0
2014-10-16 11:10:00,37.84,37.91,37.76,37.83,396800.0,32.2119,32.2714,32.1438,32.2033,396800.0
2014-10-16 11:20:00,37.83,37.91,37.79,37.82,462800.0,32.2033,32.2714,32.1693,32.1948,462800.0
2014-10-16 11:30:00,37.82,37.98,37.8,37.87,540400.0,32.1948,32.331,32.1778,32.2374,540400.0
2014-10-16 11:40:00,37.88,37.9,37.73,37.76,445300.0,32.2459,32.2629,32.1182,32.1438,445300.0
2014-10-16 11:50:00,37.75,37.76,37.67,37.73,376800.0,32.1352,32.1438,32.0671,32.1182,376800.0
2014-10-16 12:00:00,37.73,37.78,37.65,37.73,254400.0,32.1182,32.1608,32.0501,32.1182,254400.0
2014-10-16 12:10:00,37.73,37.79,37.67,37.77,419800.0,32.1182,32.1693,32.0671,32.1523,419800.0
2014-10-16 12:20:00,37.77,37.84,37.73,37.76,254500.0,32.1523,32.2119,32.1182,32.1438,254500.0
2014-10-16 12:30:00,37.75,37.79,37.6,37.64,391300.0,32.1352,32.1693,32.0075,32.0416,391300.0
2014-10-16 12:40:00,37.64,37.66,37.59,37.64,386200.0,32.0416,32.0586,31.999,32.0416,386200.0
2014-10-16 12:50:00,37.64,37.68,37.57,37.62,557200.0,32.0416,32.0757,31.982,32.0246,557200.0
2014-10-16 13:00:00,37.63,37.9,37.63,37.86,682200.0,32.0331,32.2629,32.0331,32.2289,682200.0
2014-10-16 13:10:00,37.85,37.89,37.8,37.84,378500.0,32.2204,32.2544,32.1778,32.2119,378500.0
2014-10-16 13:20:00,37.85,37.92,37.79,37.84,337900.0,32.2204,32.28,32.1693,32.2119,337900.0
2014-10-16 13:30:00,37.84,37.89,37.81,37.85,362700.0,32.2119,32.2544,32.1863,32.2204,362700.0
2014-10-16 13:40:00,37.84,37.86,37.77,37.81,265700.0,32.2119,32.2289,32.1523,32.1863,265700.0
2014-10-16 13:50:00,37.81,37.81,37.63,37.66,520700.0,32.1863,32.1863,32.0331,32.0586,520700.0
2014-10-16 14:00:00,37.66,37.77,37.62,37.73,337600.0,32.0586,32.1523,32.0246,32.1182,337600.0
2014-10-16 14:10:00,37.74,37.76,37.65,37.71,340100.0,32.1267,32.1438,32.0501,32.1012,340100.0
2014-10-16 14:20:00,37.72,37.72,37.64,37.67,529200.0,32.1097,32.1097,32.0416,32.0671,529200.0
2014-10-16 14:30:00,37.68,37.71,37.63,37.69,249300.0,32.0757,32.1012,32.0331,32.0842,249300.0
2014-10-16 14:40:00,37.68,37.68,37.54,37.55,304300.0,32.0757,32.0757,31.9565,31.965,304300.0
2014-10-16 14:50:00,37.56,37.63,37.53,37.57,466700.0,31.9735,32.0331,31.948,31.982,466700.0
2014-10-16 15:00:00,37.58,37.61,37.52,37.57,486600.0,31.9905,32.0161,31.9394,31.982,486600.0
2014-10-16 15:10:00,37.57,37.67,37.55,37.58,572100.0,31.982,32.0671,31.965,31.9905,572100.0
2014-10-16 15:20:00,37.58,37.67,37.57,37.64,622900.0,31.9905,32.0671,31.982,32.0416,622900.0
2014-10-16 15:30:00,37.65,37.67,37.55,37.56,615800.0,32.0501,32.0671,31.965,31.9735,615800.0
2014-10-16 15:40:00,37.57,37.66,37.56,37.62,739600.0,31.982,32.0586,31.9735,32.0246,739600.0
2014-10-16 15:50:00,37.63,37.73,37.53,37.56,1946400.0,32.0331,32.1182,31.948,31.9735,1946400.0
2014-10-17 09:30:00,37.69,37.96,37.38,37.43,2062400.0,32.0842,32.314,31.8203,31.8628,2062400.0
2014-10-17 09:40:00,37.44,37.5,37.36,37.38,979500.0,31.8713,31.9224,31.8032,31.8203,979500.0
2014-10-17 09:50:00,37.39,37.45,37.35,37.37,543900.0,31.8288,31.8799,31.7947,31.8118,543900.0
2014-10-17 10:00:00,37.37,37.51,37.34,37.47,620400.0,31.8118,31.9309,31.7862,31.8969,620400.0
2014-10-17 10:10:00,37.48,37.54,37.45,37.53,666000.0,31.9054,31.9565,31.8799,31.948,666000.0
2014-10-17 10:20:00,37.53,37.74,37.48,37.74,627700.0,31.948,32.1267,31.9054,32.1267,627700.0
2014-10-17 10:30:00,37.75,37.76,37.61,37.7,731100.0,32.1352,32.1438,32.0161,32.0927,731100.0
2014-10-17 10:40:00,37.7,37.83,37.67,37.75,567200.0,32.0927,32.2033,32.0671,32.1352,567200.0
2014-10-17 10:50:00,37.76,37.81,37.74,37.75,421000.0,32.1438,32.1863,32.1267,32.1352,421000.0
2014-10-17 11:00:00,37.75,37.77,37.68,37.77,462100.0,32.1352,32.1523,32.0757,32.1523,462100.0
2014-10-17 11:10:00,37.77,37.82,37.74,37.79,598500.0,32.1523,32.1948,32.1267,32.1693,598500.0
2014-10-17 11:20:00,37.79,37.8,37.74,37.74,278400.0,32.1693,32.1778,32.1267,32.1267,278400.0
2014-10-17 11:30:00,37.74,37.91,37.73,37.91,416100.0,32.1267,32.2714,32.1182,32.2714,416100.0
2014-10-17 11:40:00,37.91,37.93,37.87,37.87,251700.0,32.2714,32.2885,32.2374,32.2374,251700.0
2014-10-17 11:50:00,37.86,37.91,37.78,37.8,275100.0,32.2289,32.2714,32.1608,32.1778,275100.0
2014-10-17 12:00:00,37.8,37.83,37.76,37.79,364000.0,32.1778,32.2033,32.1438,32.1693,364000.0
2014-10-17 12:10:00,37.78,37.79,37.65,37.66,360700.0,32.1608,32.1693,32.0501,32.0586,360700.0
2014-10-17 12:20:00,37.66,37.7,37.61,37.7,314700.0,32.0586,32.0927,32.0161,32.0927,314700.0
2014-10-17 12:30:00,37.7,37.76,37.67,37.74,447300.0,32.0927,32.1438,32.0671,32.1267,447300.0
2014-10-17 12:40:00,37.74,37.77,37.71,37.73,272400.0,32.1267,32.1523,32.1012,32.1182,272400.0
2014-10-17 12:50:00,37.72,37.75,37.69,37.74,247700.0,32.1097,32.1352,32.0842,32.1267,247700.0
2014-10-17 13:00:00,37.75,37.77,37.7,37.74,217200.0,32.1352,32.1523,32.0927,32.1267,217200.0
2014-10-17 13:10:00,37.74,37.76,37.7,37.76,263000.0,32.1267,32.1438,32.0927,32.1438,263000.0
2014-10-17 13:20:00,37.76,37.76,37.72,37.74,318900.0,32.1438,32.1438,32.1097,32.1267,318900.0
2014-10-17 13:30:00,37.74,37.81,37.73,37.81,340000.0,32.1267,32.1863,32.1182,32.1863,340000.0
2014-10-17 13:40:00,37.8,37.81,37.72,37.73,207000.0,32.1778,32.1863,32.1097,32.1182,207000.0
2014-10-17 13:50:00,37.73,37.76,37.7,37.74,249400.0,32.1182,32.1438,32.0927,32.1267,249400.0
2014-10-17 14:00:00,37.74,37.76,37.66,37.7,322100.0,32.1267,32.1438,32.0586,32.0927,322100.0
2014-10-17 14:10:00,37.7,37.75,37.67,37.72,263500.0,32.0927,32.1352,32.0671,32.1097,263500.0
2014-10-17 14:20:00,37.73,37.82,37.71,37.82,276300.0,32.1182,32.1948,32.1012,32.1948,276300.0
2014-10-17 14:30:00,37.82,37.85,37.78,37.82,202700.0,32.1948,32.2204,32.1608,32.1948,202700.0
2014-10-17 14:40:00,37.83,37.94,37.82,37.91,256500.0,32.2033,32.297,32.1948,32.2714,256500.0
2014-10-17 14:50:00,37.91,37.92,37.82,37.87,336300.0,32.2714,32.28,32.1948,32.2374,336300.0
2014-10-17 15:00:00,37.86,37.87,37.76,37.85,341800.0,32.2289,32.2374,32.1438,32.2204,341800.0
2014-10-17 15:10:00,37.86,37.99,37.85,37.96,372600.0,32.2289,32.3395,32.2204,32.314,372600.0
2014-10-17 15:20:00,37.96,38.0,37.94,37.97,298900.0,32.314,32.3481,32.297,32.3225,298900.0
2014-10-17 15:30:00,37.97,38.0,37.94,37.96,761300.0,32.3225,32.3481,32.297,32.314,761300.0
2014-10-17 15:40:00,37.95,38.02,37.92,37.96,634700.0,32.3055,32.3651,32.28,32.314,634700.0
2014-10-17 15:50:00,37.95,37.96,37.87,37.87,1262500.0,32.3055,32.314,32.2374,32.2374,1262500.0
2014-10-20 09:30:00,36.27,36.67,35.82,36.64,2590900.0,30.8754,31.2159,30.4923,31.1903,2590900.0
2014-10-20 09:40:00,36.64,37.09,36.63,36.93,1271800.0,31.1903,31.5734,31.1818,31.4372,1271800.0
2014-10-20 09:50:00,36.93,37.27,36.89,37.22,428500.0,31.4372,31.7266,31.4032,31.6841,428500.0
2014-10-20 10:00:00,37.23,37.33,37.16,37.17,485100.0,31.6926,31.7777,31.633,31.6415,485100.0
2014-10-20 10:10:00,37.16,37.23,37.12,37.2,461100.0,31.633,31.6926,31.5989,31.667,461100.0
2014-10-20 10:20:00,37.21,37.49,37.2,37.4,438300.0,31.6756,31.9139,31.667,31.8373,438300.0
2014-10-20 10:30:00,37.41,37.48,37.32,37.42,263700.0,31.8458,31.9054,31.7692,31.8543,263700.0
2014-10-20 10:40:00,37.43,37.6,37.4,37.41,465400.0,31.8628,32.0075,31.8373,31.8458,465400.0
2014-10-20 10:50:00,37.42,37.44,37.34,37.39,344600.0,31.8543,31.8713,31.7862,31.8288,344600.0
2014-10-20 11:00:00,37.38,37.41,37.29,37.39,404200.0,31.8203,31.8458,31.7437,31.8288,404200.0
2014-10-20 11:10:00,37.4,37.45,37.31,37.4,215100.0,31.8373,31.8799,31.7607,31.8373,215100.0
2014-10-20 11:20:00,37.4,37.55,37.36,37.55,236900.0,31.8373,31.965,31.8032,31.965,236900.0
2014-10-20 11:30:00,37.55,37.55,37.46,37.5,183500.0,31.965,31.965,31.8884,31.9224,183500.0
2014-10-20 11:40:00,37.5,37.53,37.47,37.51,165400.0,31.9224,31.948,31.8969,31.9309,165400.0
2014-10-20 11:50:00,37.51,37.54,37.46,37.54,231000.0,31.9309,31.9565,31.8884,31.9565,231000.0
2014-10-20 12:00:00,37.54,37.55,37.5,37.51,209700.0,31.9565,31.965,31.9224,31.9309,209700.0
2014-10-20 12:10:00,37.51,37.59,37.5,37.57,181600.0,31.9309,31.999,31.9224,31.982,181600.0
2014-10-20 12:20:00,37.57,37.58,37.53,37.55,121600.0,31.982,31.9905,31.948,31.965,121600.0
2014-10-20 12:30:00,37.56,37.59,37.5,37.51,199400.0,31.9735,31.999,31.9224,31.9309,199400.0
2014-10-20 12:40:00,37.51,37.57,37.47,37.56,257300.0,31.9309,31.982,31.8969,31.9735,257300.0
2014-10-20 12:50:00,37.57,37.58,37.5,37.52,151600.0,31.982,31.9905,31.9224,31.9394,151600.0
2014-10-20 13:00:00,37.52,37.54,37.46,37.53,233200.0,31.9394,31.9565,31.8884,31.948,233200.0
2014-10-20 13:10:00,37.53,37.59,37.5,37.58,191100.0,31.948,31.999,31.9224,31.9905,191100.0
2014-10-20 13:20:00,37.58,37.68,37.57,37.66,209800.0,31.9905,32.0757,31.982,32.0586,209800.0
2014-10-20 13:30:00,37.65,37.71,37.62,37.69,170500.0,32.0501,32.1012,32.0246,32.0842,170500.0
2014-10-20 13:40:00,37.7,37.7,37.58,37.59,179700.0,32.0927,32.0927,31.9905,31.999,179700.0
2014-10-20 13:50:00,37.59,37.62,37.57,37.57,150100.0,31.999,32.0246,31.982,31.982,150100.0
2014-10-20 14:00:00,37.57,37.65,37.56,37.65,260000.0,31.982,32.0501,31.9735,32.0501,260000.0
2014-10-20 14:10:00,37.65,37.66,37.62,37.64,222900.0,32.0501,32.0586,32.0246,32.0416,222900.0
2014-10-20 14:20:00,37.64,37.66,37.6,37.62,193800.0,32.0416,32.0586,32.0075,32.0246,193800.0
2014-10-20 14:30:00,37.63,37.65,37.61,37.65,165700.0,32.0331,32.0501,32.0161,32.0501,165700.0
2014-10-20 14:40:00,37.65,37.68,37.63,37.64,245600.0,32.0501,32.0757,32.0331,32.0416,245600.0
2014-10-20 14:50:00,37.64,37.66,37.6,37.65,172600.0,32.0416,32.0586,32.0075,32.0501,172600.0
2014-10-20 15:00:00,37.66,37.78,37.65,37.76,343400.0,32.0586,32.1608,32.0501,32.1438,343400.0
2014-10-20 15:10:00,37.76,37.78,37.72,37.73,215000.0,32.1438,32.1608,32.1097,32.1182,215000.0
2014-10-20 15:20:00,37.72,37.76,37.69,37.72,350300.0,32.1097,32.1438,32.0842,32.1097,350300.0
2014-10-20 15:30:00,37.72,37.78,37.7,37.76,435600.0,32.1097,32.1608,32.0927,32.1438,435600.0
2014-10-20 15:40:00,37.75,37.81,37.74,37.77,481400.0,32.1352,32.1863,32.1267,32.1523,481400.0
2014-10-20 15:50:00,37.77,37.81,37.75,37.79,855600.0,32.1523,32.1863,32.1352,32.1693,855600.0
2014-10-21 09:30:00,38.29,38.47,38.12,38.33,1355300.0,32.5949,32.7481,32.4502,32.629,1355300.0
2014-10-21 09:40:00,38.33,38.37,38.11,38.11,726500.0,32.629,32.663,32.4417,32.4417,726500.0
2014-10-21 09:50:00,38.11,38.16,38.04,38.15,439300.0,32.4417,32.4843,32.3821,32.4757,439300.0
2014-10-21 10:00:00,38.15,38.28,38.12,38.22,651700.0,32.4757,32.5864,32.4502,32.5353,651700.0
2014-10-21 10:10:00,38.21,38.26,38.17,38.21,453000.0,32.5268,32.5694,32.4928,32.5268,453000.0
2014-10-21 10:20:00,38.21,38.33,38.15,38.3,376300.0,32.5268,32.629,32.4757,32.6034,376300.0
2014-10-21 10:30:00,38.3,38.32,38.24,38.3,282300.0,32.6034,32.6205,32.5524,32.6034,282300.0
2014-10-21 10:40:00,38.3,38.32,38.26,38.3,332200.0,32.6034,32.6205,32.5694,32.6034,332200.0
2014-10-21 10:50:00,38.3,38.3,38.2,38.23,349400.0,32.6034,32.6034,32.5183,32.5438,349400.0
2014-10-21 11:00:00,38.23,38.27,38.19,38.27,313300.0,32.5438,32.5779,32.5098,32.5779,313300.0
2014-10-21 11:10:00,38.27,38.28,38.19,38.21,206000.0,32.5779,32.5864,32.5098,32.5268,206000.0
2014-10-21 11:20:00,38.22,38.28,38.21,38.26,182000.0,32.5353,32.5864,32.5268,32.5694,182000.0
2014-10-21 11:30:00,38.25,38.28,38.23,38.25,379500.0,32.5609,32.5864,32.5438,32.5609,379500.0
2014-10-21 11:40:00,38.25,38.37,38.25,38.32,253300.0,32.5609,32.663,32.5609,32.6205,253300.0
2014-10-21 11:50:00,38.32,38.38,38.31,38.36,233500.0,32.6205,32.6715,32.6119,32.6545,233500.0
2014-10-21 12:00:00,38.36,38.37,38.31,38.35,168700.0,32.6545,32.663,32.6119,32.646,168700.0
2014-10-21 12:10:00,38.35,38.37,38.31,38.35,234000.0,32.646,32.663,32.6119,32.646,234000.0
2014-10-21 12:20:00,38.35,38.36,38.31,38.34,274300.0,32.646,32.6545,32.6119,32.6375,274300.0
2014-10-21 12:30:00,38.34,38.37,38.33,38.35,253100.0,32.6375,32.663,32.629,32.646,253100.0
2014-10-21 12:40:00,38.36,38.37,38.3,38.33,133500.0,32.6545,32.663,32.6034,32.629,133500.0
2014-10-21 12:50:00,38.33,38.33,38.29,38.3,160900.0,32.629,32.629,32.5949,32.6034,160900.0
2014-10-21 13:00:00,38.3,38.32,38.27,38.27,152000.0,32.6034,32.6205,32.5779,32.5779,152000.0
2014-10-21 13:10:00,38.27,38.3,38.27,38.3,147700.0,32.5779,32.6034,32.5779,32.6034,147700.0
2014-10-21 13:20:00,38.29,38.32,38.28,38.31,159200.0,32.5949,32.6205,32.5864,32.6119,159200.0
2014-10-21 13:30:00,38.31,38.35,38.29,38.3,414100.0,32.6119,32.646,32.5949,32.6034,414100.0
2014-10-21 13:40:00,38.3,38.32,38.29,38.3,246700.0,32.6034,32.6205,32.5949,32.6034,246700.0
2014-10-21 13:50:00,38.31,38.32,38.28,38.29,311100.0,32.6119,32.6205,32.5864,32.5949,311100.0
2014-10-21 14:00:00,38.29,38.36,38.27,38.3,337800.0,32.5949,32.6545,32.5779,32.6034,337800.0
2014-10-21 14:10:00,38.3,38.31,38.27,38.28,177200.0,32.6034,32.6119,32.5779,32.5864,177200.0
2014-10-21 14:20:00,38.29,38.34,38.27,38.34,163500.0,32.5949,32.6375,32.5779,32.6375,163500.0
2014-10-21 14:30:00,38.34,38.37,38.32,38.35,256200.0,32.6375,32.663,32.6205,32.646,256200.0
2014-10-21 14:40:00,38.36,38.38,38.3,38.32,196300.0,32.6545,32.6715,32.6034,32.6205,196300.0
2014-10-21 14:50:00,38.32,38.35,38.32,38.32,259300.0,32.6205,32.646,32.6205,32.6205,259300.0
2014-10-21 15:00:00,38.33,38.33,38.25,38.26,336000.0,32.629,32.629,32.5609,32.5694,336000.0
2014-10-21 15:10:00,38.26,38.31,38.25,38.3,519400.0,32.5694,32.6119,32.5609,32.6034,519400.0
2014-10-21 15:20:00,38.3,38.34,38.29,38.34,462400.0,32.6034,32.6375,32.5949,32.6375,462400.0
2014-10-21 15:30:00,38.34,38.35,38.3,38.32,316500.0,32.6375,32.646,32.6034,32.6205,316500.0
2014-10-21 15:40:00,38.33,38.36,38.31,38.36,464700.0,32.629,32.6545,32.6119,32.6545,464700.0
2014-10-21 15:50:00,38.36,38.36,38.32,38.34,813900.0,32.6545,32.6545,32.6205,32.6375,813900.0
2014-10-22 09:30:00,38.37,38.43,38.19,38.22,524200.0,32.663,32.7141,32.5098,32.5353,524200.0
2014-10-22 09:40:00,38.22,38.38,38.21,38.33,453500.0,32.5353,32.6715,32.5268,32.629,453500.0
2014-10-22 09:50:00,38.33,38.43,38.33,38.39,257700.0,32.629,32.7141,32.629,32.68,257700.0
2014-10-22 10:00:00,38.39,38.4,38.27,38.3,324200.0,32.68,32.6886,32.5779,32.6034,324200.0
2014-10-22 10:10:00,38.3,38.33,38.27,38.33,350100.0,32.6034,32.629,32.5779,32.629,350100.0
2014-10-22 10:20:00,38.33,38.38,38.32,38.34,273100.0,32.629,32.6715,32.6205,32.6375,273100.0
2014-10-22 10:30:00,38.34,38.42,38.29,38.29,603700.0,32.6375,32.7056,32.5949,32.5949,603700.0
2014-10-22 10:40:00,38.3,38.32,38.24,38.27,365600.0,32.6034,32.6205,32.5524,32.5779,365600.0
2014-10-22 10:50:00,38.26,38.32,38.24,38.25,358600.0,32.5694,32.6205,32.5524,32.5609,358600.0
2014-10-22 11:00:00,38.24,38.28,38.23,38.26,353400.0,32.5524,32.5864,32.5438,32.5694,353400.0
2014-10-22 11:10:00,38.26,38.31,38.24,38.28,267900.0,32.5694,32.6119,32.5524,32.5864,267900.0
2014-10-22 11:20:00,38.28,38.32,38.21,38.22,320000.0,32.5864,32.6205,32.5268,32.5353,320000.0
2014-10-22 11:30:00,38.22,38.22,38.18,38.19,244100.0,32.5353,32.5353,32.5013,32.5098,244100.0
2014-10-22 11:40:00,38.18,38.21,38.17,38.18,316200.0,32.5013,32.5268,32.4928,32.5013,316200.0
2014-10-22 11:50:00,38.19,38.2,38.06,38.07,386600.0,32.5098,32.5183,32.3991,32.4076,386600.0
2014-10-22 12:00:00,38.07,38.09,37.99,38.0,351300.0,32.4076,32.4247,32.3395,32.3481,351300.0
2014-10-22 12:10:00,38.0,38.01,37.94,37.94,407300.0,32.3481,32.3566,32.297,32.297,407300.0
2014-10-22 12:20:00,37.94,37.96,37.83,37.83,702200.0,32.297,32.314,32.2033,32.2033,702200.0
2014-10-22 12:30:00,37.84,37.84,37.65,37.66,868300.0,32.2119,32.2119,32.0501,32.0586,868300.0
2014-10-22 12:40:00,37.67,37.75,37.66,37.68,449100.0,32.0671,32.1352,32.0586,32.0757,449100.0
2014-10-22 12:50:00,37.69,37.71,37.65,37.67,496600.0,32.0842,32.1012,32.0501,32.0671,496600.0
2014-10-22 13:00:00,37.67,37.72,37.63,37.69,437500.0,32.0671,32.1097,32.0331,32.0842,437500.0
2014-10-22 13:10:00,37.7,37.8,37.7,37.78,366400.0,32.0927,32.1778,32.0927,32.1608,366400.0
2014-10-22 13:20:00,37.79,37.8,37.68,37.7,368600.0,32.1693,32.1778,32.0757,32.0927,368600.0
2014-10-22 13:30:00,37.7,37.73,37.66,37.68,363700.0,32.0927,32.1182,32.0586,32.0757,363700.0
2014-10-22 13:40:00,37.68,37.7,37.63,37.63,284700.0,32.0757,32.0927,32.0331,32.0331,284700.0
2014-10-22 13:50:00,37.63,37.67,37.61,37.63,388300.0,32.0331,32.0671,32.0161,32.0331,388300.0
2014-10-22 14:00:00,37.63,37.65,37.59,37.65,333500.0,32.0331,32.0501,31.999,32.0501,333500.0
2014-10-22 14:10:00,37.65,37.66,37.62,37.65,278300.0,32.0501,32.0586,32.0246,32.0501,278300.0
2014-10-22 14:20:00,37.65,37.73,37.63,37.7,238800.0,32.0501,32.1182,32.0331,32.0927,238800.0
2014-10-22 14:30:00,37.7,37.72,37.65,37.66,281500.0,32.0927,32.1097,32.0501,32.0586,281500.0
2014-10-22 14:40:00,37.66,37.75,37.66,37.73,197100.0,32.0586,32.1352,32.0586,32.1182,197100.0
2014-10-22 14:50:00,37.73,37.81,37.7,37.8,270900.0,32.1182,32.1863,32.0927,32.1778,270900.0
2014-10-22 15:00:00,37.8,37.8,37.72,37.73,323500.0,32.1778,32.1778,32.1097,32.1182,323500.0
2014-10-22 15:10:00,37.73,37.74,37.68,37.7,392300.0,32.1182,32.1267,32.0757,32.0927,392300.0
2014-10-22 15:20:00,37.7,37.75,37.68,37.72,285800.0,32.0927,32.1352,32.0757,32.1097,285800.0
2014-10-22 15:30:00,37.72,37.72,37.63,37.66,372400.0,32.1097,32.1097,32.0331,32.0586,372400.0
2014-10-22 15:40:00,37.66,37.66,37.59,37.59,694800.0,32.0586,32.0586,31.999,31.999,694800.0
2014-10-22 15:50:00,37.59,37.67,37.58,37.65,857700.0,31.999,32.0671,31.9905,32.0501,857700.0
2014-10-23 09:30:00,38.08,38.22,38.01,38.14,462400.0,32.4162,32.5353,32.3566,32.4672,462400.0
2014-10-23 09:40:00,38.14,38.16,38.05,38.08,250900.0,32.4672,32.4843,32.3906,32.4162,250900.0
2014-10-23 09:50:00,38.08,38.17,38.05,38.13,274500.0,32.4162,32.4928,32.3906,32.4587,274500.0
2014-10-23 10:00:00,38.13,38.3,38.11,38.23,385500.0,32.4587,32.6034,32.4417,32.5438,385500.0
2014-10-23 10:10:00,38.24,38.37,38.22,38.3,193300.0,32.5524,32.663,32.5353,32.6034,193300.0
2014-10-23 10:20:00,38.3,38.3,38.23,38.23,143600.0,32.6034,32.6034,32.5438,32.5438,143600.0
2014-10-23 10:30:00,38.23,38.25,38.2,38.22,134900.0,32.5438,32.5609,32.5183,32.5353,134900.0
2014-10-23 10:40:00,38.22,38.28,38.16,38.25,196900.0,32.5353,32.5864,32.4843,32.5609,196900.0
2014-10-23 10:50:00,38.26,38.31,38.25,38.29,161100.0,32.5694,32.6119,32.5609,32.5949,161100.0
2014-10-23 11:00:00,38.3,38.31,38.27,38.3,131700.0,32.6034,32.6119,32.5779,32.6034,131700.0
2014-10-23 11:10:00,38.29,38.33,38.29,38.33,136000.0,32.5949,32.629,32.5949,32.629,136000.0
2014-10-23 11:20:00,38.33,38.33,38.27,38.29,189900.0,32.629,32.629,32.5779,32.5949,189900.0
2014-10-23 11:30:00,38.28,38.33,38.28,38.29,141500.0,32.5864,32.629,32.5864,32.5949,141500.0
2014-10-23 11:40:00,38.29,38.29,38.25,38.28,272700.0,32.5949,32.5949,32.5609,32.5864,272700.0
2014-10-23 11:50:00,38.29,38.31,38.25,38.26,83000.0,32.5949,32.6119,32.5609,32.5694,83000.0
2014-10-23 12:00:00,38.25,38.31,38.24,38.3,189900.0,32.5609,32.6119,32.5524,32.6034,189900.0
2014-10-23 12:10:00,38.31,38.32,38.29,38.3,134400.0,32.6119,32.6205,32.5949,32.6034,134400.0
2014-10-23 12:20:00,38.3,38.34,38.28,38.34,161600.0,32.6034,32.6375,32.5864,32.6375,161600.0
2014-10-23 12:30:00,38.33,38.33,38.28,38.29,95600.0,32.629,32.629,32.5864,32.5949,95600.0
2014-10-23 12:40:00,38.3,38.3,38.26,38.26,108700.0,32.6034,32.6034,32.5694,32.5694,108700.0
2014-10-23 12:50:00,38.26,38.28,38.21,38.23,144200.0,32.5694,32.5864,32.5268,32.5438,144200.0
2014-10-23 13:00:00,38.23,38.25,38.2,38.23,161200.0,32.5438,32.5609,32.5183,32.5438,161200.0
2014-10-23 13:10:00,38.23,38.25,38.21,38.25,94700.0,32.5438,32.5609,32.5268,32.5609,94700.0
2014-10-23 13:20:00,38.24,38.27,38.22,38.27,117800.0,32.5524,32.5779,32.5353,32.5779,117800.0
2014-10-23 13:30:00,38.27,38.33,38.26,38.32,110400.0,32.5779,32.629,32.5694,32.6205,110400.0
2014-10-23 13:40:00,38.33,38.34,38.3,38.32,110100.0,32.629,32.6375,32.6034,32.6205,110100.0
2014-10-23 13:50:00,38.33,38.34,38.3,38.34,168400.0,32.629,32.6375,32.6034,32.6375,168400.0
2014-10-23 14:00:00,38.33,38.38,38.33,38.35,105400.0,32.629,32.6715,32.629,32.646,105400.0
2014-10-23 14:10:00,38.35,38.43,38.35,38.43,180700.0,32.646,32.7141,32.646,32.7141,180700.0
2014-10-23 14:20:00,38.42,38.5,38.42,38.49,236300.0,32.7056,32.7737,32.7056,32.7652,236300.0
2014-10-23 14:30:00,38.49,38.49,38.45,38.46,144500.0,32.7652,32.7652,32.7311,32.7396,144500.0
2014-10-23 14:40:00,38.46,38.46,38.42,38.45,175500.0,32.7396,32.7396,32.7056,32.7311,175500.0
2014-10-23 14:50:00,38.45,38.47,38.29,38.36,344800.0,32.7311,32.7481,32.5949,32.6545,344800.0
2014-10-23 15:00:00,38.36,38.36,38.27,38.29,293500.0,32.6545,32.6545,32.5779,32.5949,293500.0
2014-10-23 15:10:00,38.29,38.36,38.26,38.29,298600.0,32.5949,32.6545,32.5694,32.5949,298600.0
2014-10-23 15:20:00,38.28,38.33,38.26,38.27,228900.0,32.5864,32.629,32.5694,32.5779,228900.0
2014-10-23 15:30:00,38.28,38.39,38.27,38.34,387900.0,32.5864,32.68,32.5779,32.6375,387900.0
2014-10-23 15:40:00,38.34,38.34,38.28,38.3,305300.0,32.6375,32.6375,32.5864,32.6034,305300.0
2014-10-23 15:50:00,38.3,38.33,38.18,38.22,866800.0,32.6034,32.629,32.5013,32.5353,866800.0
2014-10-24 09:30:00,38.32,38.4,38.25,38.37,436500.0,32.6205,32.6886,32.5609,32.663,436500.0
2014-10-24 09:40:00,38.37,38.54,38.36,38.45,201800.0,32.663,32.8077,32.6545,32.7311,201800.0
2014-10-24 09:50:00,38.45,38.48,38.35,38.39,163100.0,32.7311,32.7567,32.646,32.68,163100.0
2014-10-24 10:00:00,38.39,38.45,38.25,38.36,217300.0,32.68,32.7311,32.5609,32.6545,217300.0
2014-10-24 10:10:00,38.37,38.44,38.32,38.41,142200.0,32.663,32.7226,32.6205,32.6971,142200.0
2014-10-24 10:20:00,38.42,38.43,38.34,38.37,133000.0,32.7056,32.7141,32.6375,32.663,133000.0
2014-10-24 10:30:00,38.37,38.5,38.37,38.48,145900.0,32.663,32.7737,32.663,32.7567,145900.0
2014-10-24 10:40:00,38.48,38.53,38.46,38.5,170700.0,32.7567,32.7992,32.7396,32.7737,170700.0
2014-10-24 10:50:00,38.49,38.58,38.48,38.58,142900.0,32.7652,32.8418,32.7567,32.8418,142900.0
2014-10-24 11:00:00,38.57,38.61,38.52,38.61,213000.0,32.8333,32.8673,32.7907,32.8673,213000.0
2014-10-24 11:10:00,38.61,38.64,38.56,38.6,258700.0,32.8673,32.8929,32.8248,32.8588,258700.0
2014-10-24 11:20:00,38.6,38.64,38.58,38.58,201600.0,32.8588,32.8929,32.8418,32.8418,201600.0
2014-10-24 11:30:00,38.59,38.65,38.56,38.64,207700.0,32.8503,32.9014,32.8248,32.8929,207700.0
2014-10-24 11:40:00,38.63,38.68,38.63,38.66,153300.0,32.8844,32.9269,32.8844,32.9099,153300.0
2014-10-24 11:50:00,38.67,38.68,38.64,38.68,105300.0,32.9184,32.9269,32.8929,32.9269,105300.0
2014-10-24 12:00:00,38.68,38.68,38.62,38.65,159300.0,32.9269,32.9269,32.8758,32.9014,159300.0
2014-10-24 12:10:00,38.65,38.7,38.63,38.66,149100.0,32.9014,32.9439,32.8844,32.9099,149100.0
2014-10-24 12:20:00,38.65,38.65,38.59,38.61,100200.0,32.9014,32.9014,32.8503,32.8673,100200.0
2014-10-24 12:30:00,38.61,38.64,38.6,38.62,112600.0,32.8673,32.8929,32.8588,32.8758,112600.0
2014-10-24 12:40:00,38.62,38.64,38.61,38.63,70900.0,32.8758,32.8929,32.8673,32.8844,70900.0
2014-10-24 12:50:00,38.63,38.64,38.56,38.58,346900.0,32.8844,32.8929,32.8248,32.8418,346900.0
2014-10-24 13:00:00,38.58,38.62,38.58,38.61,147000.0,32.8418,32.8758,32.8418,32.8673,147000.0
2014-10-24 13:10:00,38.6,38.61,38.56,38.56,109900.0,32.8588,32.8673,32.8248,32.8248,109900.0
2014-10-24 13:20:00,38.57,38.6,38.56,38.57,200800.0,32.8333,32.8588,32.8248,32.8333,200800.0
2014-10-24 13:30:00,38.58,38.66,38.56,38.65,124700.0,32.8418,32.9099,32.8248,32.9014,124700.0
2014-10-24 13:40:00,38.65,38.67,38.62,38.63,139500.0,32.9014,32.9184,32.8758,32.8844,139500.0
2014-10-24 13:50:00,38.63,38.67,38.63,38.65,128100.0,32.8844,32.9184,32.8844,32.9014,128100.0
2014-10-24 14:00:00,38.66,38.68,38.65,38.67,128800.0,32.9099,32.9269,32.9014,32.9184,128800.0
2014-10-24 14:10:00,38.67,38.68,38.64,38.66,106100.0,32.9184,32.9269,32.8929,32.9099,106100.0
2014-10-24 14:20:00,38.66,38.68,38.64,38.65,186500.0,32.9099,32.9269,32.8929,32.9014,186500.0
2014-10-24 14:30:00,38.65,38.68,38.64,38.67,168100.0,32.9014,32.9269,32.8929,32.9184,168100.0
2014-10-24 14:40:00,38.66,38.69,38.65,38.66,270400.0,32.9099,32.9354,32.9014,32.9099,270400.0
2014-10-24 14:50:00,38.67,38.68,38.64,38.66,176600.0,32.9184,32.9269,32.8929,32.9099,176600.0
2014-10-24 15:00:00,38.66,38.68,38.65,38.66,251400.0,32.9099,32.9269,32.9014,32.9099,251400.0
2014-10-24 15:10:00,38.66,38.67,38.61,38.63,187800.0,32.9099,32.9184,32.8673,32.8844,187800.0
2014-10-24 15:20:00,38.64,38.66,38.61,38.65,221300.0,32.8929,32.9099,32.8673,32.9014,221300.0
2014-10-24 15:30:00,38.65,38.68,38.64,38.66,209000.0,32.9014,32.9269,32.8929,32.9099,209000.0
2014-10-24 15:40:00,38.66,38.74,38.66,38.72,497200.0,32.9099,32.978,32.9099,32.961,497200.0
2014-10-24 15:50:00,38.72,38.74,38.7,38.72,712300.0,32.961,32.978,32.9439,32.961,712300.0
2014-10-27 09:30:00,38.5,38.64,38.5,38.57,360200.0,32.7737,32.8929,32.7737,32.8333,360200.0
2014-10-27 09:40:00,38.58,38.71,38.54,38.69,264300.0,32.8418,32.9525,32.8077,32.9354,264300.0
2014-10-27 09:50:00,38.69,38.69,38.56,38.63,201700.0,32.9354,32.9354,32.8248,32.8844,201700.0
2014-10-27 10:00:00,38.63,38.67,38.56,38.67,157300.0,32.8844,32.9184,32.8248,32.9184,157300.0
2014-10-27 10:10:00,38.67,38.72,38.64,38.66,164900.0,32.9184,32.961,32.8929,32.9099,164900.0
2014-10-27 10:20:00,38.65,38.67,38.62,38.63,92600.0,32.9014,32.9184,32.8758,32.8844,92600.0
2014-10-27 10:30:00,38.63,38.66,38.6,38.64,143600.0,32.8844,32.9099,32.8588,32.8929,143600.0
2014-10-27 10:40:00,38.63,38.67,38.61,38.66,311100.0,32.8844,32.9184,32.8673,32.9099,311100.0
2014-10-27 10:50:00,38.66,38.67,38.61,38.66,136100.0,32.9099,32.9184,32.8673,32.9099,136100.0
2014-10-27 11:00:00,38.66,38.66,38.6,38.64,181000.0,32.9099,32.9099,32.8588,32.8929,181000.0
2014-10-27 11:10:00,38.65,38.68,38.62,38.63,156300.0,32.9014,32.9269,32.8758,32.8844,156300.0
2014-10-27 11:20:00,38.63,38.66,38.59,38.63,140900.0,32.8844,32.9099,32.8503,32.8844,140900.0
2014-10-27 11:30:00,38.63,38.65,38.55,38.58,156600.0,32.8844,32.9014,32.8163,32.8418,156600.0
2014-10-27 11:40:00,38.59,38.59,38.52,38.54,89800.0,32.8503,32.8503,32.7907,32.8077,89800.0
2014-10-27 11:50:00,38.53,38.54,38.44,38.47,197000.0,32.7992,32.8077,32.7226,32.7481,197000.0
2014-10-27 12:00:00,38.47,38.5,38.46,38.46,146700.0,32.7481,32.7737,32.7396,32.7396,146700.0
2014-10-27 12:10:00,38.46,38.48,38.41,38.43,100300.0,32.7396,32.7567,32.6971,32.7141,100300.0
2014-10-27 12:20:00,38.44,38.46,38.4,38.41,91100.0,32.7226,32.7396,32.6886,32.6971,91100.0
2014-10-27 12:30:00,38.42,38.42,38.37,38.4,145100.0,32.7056,32.7056,32.663,32.6886,145100.0
2014-10-27 12:40:00,38.4,38.48,38.39,38.42,95400.0,32.6886,32.7567,32.68,32.7056,95400.0
2014-10-27 12:50:00,38.42,38.43,38.4,38.42,83400.0,32.7056,32.7141,32.6886,32.7056,83400.0
2014-10-27 13:00:00,38.42,38.52,38.41,38.51,95300.0,32.7056,32.7907,32.6971,32.7822,95300.0
2014-10-27 13:10:00,38.5,38.56,38.5,38.53,104700.0,32.7737,32.8248,32.7737,32.7992,104700.0
2014-10-27 13:20:00,38.53,38.55,38.49,38.5,54800.0,32.7992,32.8163,32.7652,32.7737,54800.0
2014-10-27 13:30:00,38.49,38.51,38.45,38.46,130300.0,32.7652,32.7822,32.7311,32.7396,130300.0
2014-10-27 13:40:00,38.46,38.48,38.44,38.45,62800.0,32.7396,32.7567,32.7226,32.7311,62800.0
2014-10-27 13:50:00,38.45,38.49,38.43,38.45,127700.0,32.7311,32.7652,32.7141,32.7311,127700.0
2014-10-27 14:00:00,38.45,38.45,38.41,38.44,100800.0,32.7311,32.7311,32.6971,32.7226,100800.0
2014-10-27 14:10:00,38.43,38.48,38.43,38.47,95200.0,32.7141,32.7567,32.7141,32.7481,95200.0
2014-10-27 14:20:00,38.48,38.48,38.41,38.44,209600.0,32.7567,32.7567,32.6971,32.7226,209600.0
2014-10-27 14:30:00,38.44,38.46,38.4,38.45,76100.0,32.7226,32.7396,32.6886,32.7311,76100.0
2014-10-27 14:40:00,38.45,38.48,38.43,38.48,88800.0,32.7311,32.7567,32.7141,32.7567,88800.0
2014-10-27 14:50:00,38.48,38.5,38.43,38.48,90500.0,32.7567,32.7737,32.7141,32.7567,90500.0
2014-10-27 15:00:00,38.48,38.51,38.45,38.46,130100.0,32.7567,32.7822,32.7311,32.7396,130100.0
2014-10-27 15:10:00,38.46,38.49,38.42,38.48,174200.0,32.7396,32.7652,32.7056,32.7567,174200.0
2014-10-27 15:20:00,38.49,38.49,38.44,38.45,163900.0,32.7652,32.7652,32.7226,32.7311,163900.0
2014-10-27 15:30:00,38.45,38.48,38.43,38.45,228800.0,32.7311,32.7567,32.7141,32.7311,228800.0
2014-10-27 15:40:00,38.45,38.47,38.41,38.42,351500.0,32.7311,32.7481,32.6971,32.7056,351500.0
2014-10-27 15:50:00,38.43,38.45,38.35,38.42,797700.0,32.7141,32.7311,32.646,32.7056,797700.0
2014-10-28 09:30:00,38.34,38.72,38.34,38.72,327500.0,32.6375,32.961,32.6375,32.961,327500.0
2014-10-28 09:40:00,38.72,38.73,38.66,38.71,210700.0,32.961,32.9695,32.9099,32.9525,210700.0
2014-10-28 09:50:00,38.71,38.72,38.61,38.65,212800.0,32.9525,32.961,32.8673,32.9014,212800.0
2014-10-28 10:00:00,38.66,38.69,38.58,38.59,206000.0,32.9099,32.9354,32.8418,32.8503,206000.0
2014-10-28 10:10:00,38.59,38.62,38.53,38.53,218600.0,32.8503,32.8758,32.7992,32.7992,218600.0
2014-10-28 10:20:00,38.53,38.62,38.52,38.62,178000.0,32.7992,32.8758,32.7907,32.8758,178000.0
2014-10-28 10:30:00,38.62,38.64,38.59,38.61,153100.0,32.8758,32.8929,32.8503,32.8673,153100.0
2014-10-28 10:40:00,38.6,38.64,38.58,38.6,177700.0,32.8588,32.8929,32.8418,32.8588,177700.0
2014-10-28 10:50:00,38.6,38.63,38.59,38.63,160600.0,32.8588,32.8844,32.8503,32.8844,160600.0
2014-10-28 11:00:00,38.63,38.66,38.61,38.61,280900.0,32.8844,32.9099,32.8673,32.8673,280900.0
2014-10-28 11:10:00,38.61,38.63,38.59,38.59,319900.0,32.8673,32.8844,32.8503,32.8503,319900.0
2014-10-28 11:20:00,38.6,38.61,38.58,38.6,192900.0,32.8588,32.8673,32.8418,32.8588,192900.0
2014-10-28 11:30:00,38.6,38.61,38.58,38.6,159100.0,32.8588,32.8673,32.8418,32.8588,159100.0
2014-10-28 11:40:00,38.6,38.61,38.58,38.61,142600.0,32.8588,32.8673,32.8418,32.8673,142600.0
2014-10-28 11:50:00,38.61,38.64,38.59,38.59,190900.0,32.8673,32.8929,32.8503,32.8503,190900.0
2014-10-28 12:00:00,38.59,38.6,38.58,38.59,123600.0,32.8503,32.8588,32.8418,32.8503,123600.0
2014-10-28 12:10:00,38.59,38.59,38.56,38.57,114600.0,32.8503,32.8503,32.8248,32.8333,114600.0
2014-10-28 12:20:00,38.57,38.58,38.57,38.58,90300.0,32.8333,32.8418,32.8333,32.8418,90300.0
2014-10-28 12:30:00,38.58,38.58,38.56,38.58,228800.0,32.8418,32.8418,32.8248,32.8418,228800.0
2014-10-28 12:40:00,38.57,38.59,38.57,38.59,153200.0,32.8333,32.8503,32.8333,32.8503,153200.0
2014-10-28 12:50:00,38.58,38.6,38.57,38.59,127200.0,32.8418,32.8588,32.8333,32.8503,127200.0
2014-10-28 13:00:00,38.59,38.61,38.59,38.61,115500.0,32.8503,32.8673,32.8503,32.8673,115500.0
2014-10-28 13:10:00,38.6,38.61,38.59,38.59,91300.0,32.8588,32.8673,32.8503,32.8503,91300.0
2014-10-28 13:20:00,38.59,38.6,38.59,38.59,63500.0,32.8503,32.8588,32.8503,32.8503,63500.0
2014-10-28 13:30:00,38.6,38.6,38.58,38.6,119300.0,32.8588,32.8588,32.8418,32.8588,119300.0
2014-10-28 13:40:00,38.59,38.61,38.57,38.61,187500.0,32.8503,32.8673,32.8333,32.8673,187500.0
2014-10-28 13:50:00,38.61,38.62,38.59,38.6,133100.0,32.8673,32.8758,32.8503,32.8588,133100.0
2014-10-28 14:00:00,38.59,38.61,38.58,38.61,217400.0,32.8503,32.8673,32.8418,32.8673,217400.0
2014-10-28 14:10:00,38.61,38.62,38.58,38.59,171000.0,32.8673,32.8758,32.8418,32.8503,171000.0
2014-10-28 14:20:00,38.59,38.61,38.58,38.6,204700.0,32.8503,32.8673,32.8418,32.8588,204700.0
2014-10-28 14:30:00,38.6,38.62,38.59,38.6,187600.0,32.8588,32.8758,32.8503,32.8588,187600.0
2014-10-28 14:40:00,38.6,38.61,38.58,38.61,179600.0,32.8588,32.8673,32.8418,32.8673,179600.0
2014-10-28 14:50:00,38.61,38.63,38.59,38.63,223000.0,32.8673,32.8844,32.8503,32.8844,223000.0
2014-10-28 15:00:00,38.63,38.7,38.62,38.69,336900.0,32.8844,32.9439,32.8758,32.9354,336900.0
2014-10-28 15:10:00,38.69,38.7,38.66,38.66,486900.0,32.9354,32.9439,32.9099,32.9099,486900.0
2014-10-28 15:20:00,38.67,38.68,38.64,38.65,422500.0,32.9184,32.9269,32.8929,32.9014,422500.0
2014-10-28 15:30:00,38.64,38.69,38.64,38.68,487100.0,32.8929,32.9354,32.8929,32.9269,487100.0
2014-10-28 15:40:00,38.68,38.7,38.61,38.63,634700.0,32.9269,32.9439,32.8673,32.8844,634700.0
2014-10-28 15:50:00,38.63,38.67,38.61,38.63,1745000.0,32.8844,32.9184,32.8673,32.8844,1745000.0
2014-10-29 09:30:00,38.73,38.74,38.62,38.7,403300.0,32.9695,32.978,32.8758,32.9439,403300.0
2014-10-29 09:40:00,38.69,38.71,38.64,38.65,176900.0,32.9354,32.9525,32.8929,32.9014,176900.0
2014-10-29 09:50:00,38.64,38.66,38.62,38.64,228100.0,32.8929,32.9099,32.8758,32.8929,228100.0
2014-10-29 10:00:00,38.63,38.66,38.62,38.64,205400.0,32.8844,32.9099,32.8758,32.8929,205400.0
2014-10-29 10:10:00,38.64,38.65,38.62,38.63,246700.0,32.8929,32.9014,32.8758,32.8844,246700.0
2014-10-29 10:20:00,38.63,38.65,38.61,38.62,235100.0,32.8844,32.9014,32.8673,32.8758,235100.0
2014-10-29 10:30:00,38.62,38.64,38.6,38.63,209800.0,32.8758,32.8929,32.8588,32.8844,209800.0
2014-10-29 10:40:00,38.63,38.63,38.57,38.58,190100.0,32.8844,32.8844,32.8333,32.8418,190100.0
2014-10-29 10:50:00,38.58,38.61,38.58,38.59,153800.0,32.8418,32.8673,32.8418,32.8503,153800.0
2014-10-29 11:00:00,38.6,38.61,38.58,38.6,183500.0,32.8588,32.8673,32.8418,32.8588,183500.0
2014-10-29 11:10:00,38.59,38.61,38.58,38.6,130000.0,32.8503,32.8673,32.8418,32.8588,130000.0
2014-10-29 11:20:00,38.59,38.61,38.58,38.58,189600.0,32.8503,32.8673,32.8418,32.8418,189600.0
2014-10-29 11:30:00,38.58,38.61,38.57,38.59,161600.0,32.8418,32.8673,32.8333,32.8503,161600.0
2014-10-29 11:40:00,38.59,38.61,38.58,38.59,138400.0,32.8503,32.8673,32.8418,32.8503,138400.0
2014-10-29 11:50:00,38.6,38.61,38.58,38.6,135000.0,32.8588,32.8673,32.8418,32.8588,135000.0
2014-10-29 12:00:00,38.6,38.6,38.55,38.59,130800.0,32.8588,32.8588,32.8163,32.8503,130800.0
2014-10-29 12:10:00,38.59,38.59,38.54,38.54,161200.0,32.8503,32.8503,32.8077,32.8077,161200.0
2014-10-29 12:20:00,38.54,38.55,38.51,38.52,113500.0,32.8077,32.8163,32.7822,32.7907,113500.0
2014-10-29 12:30:00,38.52,38.55,38.52,38.53,119800.0,32.7907,32.8163,32.7907,32.7992,119800.0
2014-10-29 12:40:00,38.53,38.55,38.53,38.54,74800.0,32.7992,32.8163,32.7992,32.8077,74800.0
2014-10-29 12:50:00,38.54,38.55,38.52,38.52,293500.0,32.8077,32.8163,32.7907,32.7907,293500.0
2014-10-29 13:00:00,38.52,38.55,38.52,38.53,100900.0,32.7907,32.8163,32.7907,32.7992,100900.0
2014-10-29 13:10:00,38.53,38.57,38.52,38.55,202900.0,32.7992,32.8333,32.7907,32.8163,202900.0
2014-10-29 13:20:00,38.54,38.6,38.54,38.6,82100.0,32.8077,32.8588,32.8077,32.8588,82100.0
2014-10-29 13:30:00,38.59,38.6,38.56,38.57,153400.0,32.8503,32.8588,32.8248,32.8333,153400.0
2014-10-29 13:40:00,38.57,38.61,38.57,38.59,103500.0,32.8333,32.8673,32.8333,32.8503,103500.0
2014-10-29 13:50:00,38.59,38.61,38.58,38.59,121000.0,32.8503,32.8673,32.8418,32.8503,121000.0
2014-10-29 14:00:00,38.59,38.59,38.5,38.58,264200.0,32.8503,32.8503,32.7737,32.8418,264200.0
2014-10-29 14:10:00,38.59,38.62,38.46,38.54,312300.0,32.8503,32.8758,32.7396,32.8077,312300.0
2014-10-29 14:20:00,38.54,38.62,38.54,38.6,358300.0,32.8077,32.8758,32.8077,32.8588,358300.0
2014-10-29 14:30:00,38.6,38.61,38.54,38.54,656700.0,32.8588,32.8673,32.8077,32.8077,656700.0
2014-10-29 14:40:00,38.54,38.59,38.5,38.52,196200.0,32.8077,32.8503,32.7737,32.7907,196200.0
2014-10-29 14:50:00,38.52,38.59,38.48,38.58,138400.0,32.7907,32.8503,32.7567,32.8418,138400.0
2014-10-29 15:00:00,38.57,38.59,38.47,38.48,164900.0,32.8333,32.8503,32.7481,32.7567,164900.0
2014-10-29 15:10:00,38.49,38.58,38.46,38.58,212900.0,32.7652,32.8418,32.7396,32.8418,212900.0
2014-10-29 15:20:00,38.58,38.59,38.54,38.58,150700.0,32.8418,32.8503,32.8077,32.8418,150700.0
2014-10-29 15:30:00,38.58,38.61,38.57,38.6,482000.0,32.8418,32.8673,32.8333,32.8588,482000.0
2014-10-29 15:40:00,38.6,38.61,38.57,38.58,458400.0,32.8588,32.8673,32.8333,32.8418,458400.0
2014-10-29 15:50:00,38.58,38.6,38.55,38.58,584500.0,32.8418,32.8588,32.8163,32.8418,584500.0
2014-10-30 09:30:00,38.4,38.62,38.4,38.6,492600.0,32.6886,32.8758,32.6886,32.8588,492600.0
2014-10-30 09:40:00,38.59,38.66,38.55,38.63,212900.0,32.8503,32.9099,32.8163,32.8844,212900.0
2014-10-30 09:50:00,38.63,38.66,38.47,38.48,189000.0,32.8844,32.9099,32.7481,32.7567,189000.0
2014-10-30 10:00:00,38.48,38.53,38.39,38.48,302300.0,32.7567,32.7992,32.68,32.7567,302300.0
2014-10-30 10:10:00,38.48,38.62,38.45,38.58,155700.0,32.7567,32.8758,32.7311,32.8418,155700.0
2014-10-30 10:20:00,38.58,38.6,38.5,38.51,297600.0,32.8418,32.8588,32.7737,32.7822,297600.0
2014-10-30 10:30:00,38.5,38.55,38.48,38.48,136500.0,32.7737,32.8163,32.7567,32.7567,136500.0
2014-10-30 10:40:00,38.48,38.51,38.45,38.45,127900.0,32.7567,32.7822,32.7311,32.7311,127900.0
2014-10-30 10:50:00,38.46,38.52,38.45,38.51,154800.0,32.7396,32.7907,32.7311,32.7822,154800.0
2014-10-30 11:00:00,38.5,38.52,38.47,38.51,197000.0,32.7737,32.7907,32.7481,32.7822,197000.0
2014-10-30 11:10:00,38.52,38.52,38.46,38.48,118100.0,32.7907,32.7907,32.7396,32.7567,118100.0
2014-10-30 11:20:00,38.47,38.49,38.43,38.45,125900.0,32.7481,32.7652,32.7141,32.7311,125900.0
2014-10-30 11:30:00,38.46,38.51,38.44,38.47,177000.0,32.7396,32.7822,32.7226,32.7481,177000.0
2014-10-30 11:40:00,38.47,38.53,38.47,38.51,147000.0,32.7481,32.7992,32.7481,32.7822,147000.0
2014-10-30 11:50:00,38.51,38.52,38.49,38.5,197800.0,32.7822,32.7907,32.7652,32.7737,197800.0
2014-10-30 12:00:00,38.5,38.51,38.47,38.49,124300.0,32.7737,32.7822,32.7481,32.7652,124300.0
2014-10-30 12:10:00,38.5,38.51,38.48,38.5,105200.0,32.7737,32.7822,32.7567,32.7737,105200.0
2014-10-30 12:20:00,38.5,38.53,38.5,38.51,270500.0,32.7737,32.7992,32.7737,32.7822,270500.0
2014-10-30 12:30:00,38.51,38.54,38.51,38.52,156100.0,32.7822,32.8077,32.7822,32.7907,156100.0
2014-10-30 12:40:00,38.53,38.55,38.53,38.55,69000.0,32.7992,32.8163,32.7992,32.8163,69000.0
2014-10-30 12:50:00,38.54,38.55,38.51,38.53,171000.0,32.8077,32.8163,32.7822,32.7992,171000.0
2014-10-30 13:00:00,38.52,38.56,38.52,38.53,120500.0,32.7907,32.8248,32.7907,32.7992,120500.0
2014-10-30 13:10:00,38.54,38.62,38.52,38.59,125600.0,32.8077,32.8758,32.7907,32.8503,125600.0
2014-10-30 13:20:00,38.6,38.64,38.55,38.62,517500.0,32.8588,32.8929,32.8163,32.8758,517500.0
2014-10-30 13:30:00,38.61,38.62,38.52,38.58,158900.0,32.8673,32.8758,32.7907,32.8418,158900.0
2014-10-30 13:40:00,38.57,38.62,38.54,38.6,189900.0,32.8333,32.8758,32.8077,32.8588,189900.0
2014-10-30 13:50:00,38.61,38.63,38.54,38.59,420100.0,32.8673,32.8844,32.8077,32.8503,420100.0
2014-10-30 14:00:00,38.59,38.61,38.56,38.59,282100.0,32.8503,32.8673,32.8248,32.8503,282100.0
2014-10-30 14:10:00,38.59,38.6,38.53,38.54,222600.0,32.8503,32.8588,32.7992,32.8077,222600.0
2014-10-30 14:20:00,38.54,38.56,38.53,38.55,126000.0,32.8077,32.8248,32.7992,32.8163,126000.0
2014-10-30 14:30:00,38.55,38.59,38.54,38.59,274500.0,32.8163,32.8503,32.8077,32.8503,274500.0
2014-10-30 14:40:00,38.58,38.6,38.5,38.5,136300.0,32.8418,32.8588,32.7737,32.7737,136300.0
2014-10-30 14:50:00,38.51,38.54,38.47,38.5,286500.0,32.7822,32.8077,32.7481,32.7737,286500.0
2014-10-30 15:00:00,38.49,38.5,38.44,38.44,277300.0,32.7652,32.7737,32.7226,32.7226,277300.0
2014-10-30 15:10:00,38.45,38.51,38.44,38.48,121800.0,32.7311,32.7822,32.7226,32.7567,121800.0
2014-10-30 15:20:00,38.48,38.51,38.44,38.47,157000.0,32.7567,32.7822,32.7226,32.7481,157000.0
2014-10-30 15:30:00,38.47,38.51,38.46,38.49,236100.0,32.7481,32.7822,32.7396,32.7652,236100.0
2014-10-30 15:40:00,38.49,38.51,38.48,38.51,292000.0,32.7652,32.7822,32.7567,32.7822,292000.0
2014-10-30 15:50:00,38.51,38.52,38.48,38.51,896300.0,32.7822,32.7907,32.7567,32.7822,896300.0
2014-10-31 09:30:00,38.88,39.02,38.86,38.91,711900.0,33.0972,33.2163,33.0801,33.1227,711900.0
2014-10-31 09:40:00,38.91,38.93,38.85,38.86,365000.0,33.1227,33.1397,33.0716,33.0801,365000.0
2014-10-31 09:50:00,38.87,38.94,38.86,38.9,420400.0,33.0887,33.1482,33.0801,33.1142,420400.0
2014-10-31 10:00:00,38.91,38.93,38.86,38.89,209900.0,33.1227,33.1397,33.0801,33.1057,209900.0
2014-10-31 10:10:00,38.89,38.95,38.89,38.93,366800.0,33.1057,33.1568,33.1057,33.1397,366800.0
2014-10-31 10:20:00,38.93,39.0,38.93,38.98,510700.0,33.1397,33.1993,33.1397,33.1823,510700.0
2014-10-31 10:30:00,38.98,38.99,38.92,38.92,181400.0,33.1823,33.1908,33.1312,33.1312,181400.0
2014-10-31 10:40:00,38.93,38.93,38.9,38.9,339200.0,33.1397,33.1397,33.1142,33.1142,339200.0
2014-10-31 10:50:00,38.9,38.96,38.9,38.92,241600.0,33.1142,33.1653,33.1142,33.1312,241600.0
2014-10-31 11:00:00,38.92,38.98,38.92,38.96,318100.0,33.1312,33.1823,33.1312,33.1653,318100.0
2014-10-31 11:10:00,38.95,38.97,38.95,38.96,132900.0,33.1568,33.1738,33.1568,33.1653,132900.0
2014-10-31 11:20:00,38.95,38.98,38.95,38.96,231400.0,33.1568,33.1823,33.1568,33.1653,231400.0
2014-10-31 11:30:00,38.96,38.97,38.94,38.95,133700.0,33.1653,33.1738,33.1482,33.1568,133700.0
2014-10-31 11:40:00,38.95,38.96,38.9,38.91,253200.0,33.1568,33.1653,33.1142,33.1227,253200.0
2014-10-31 11:50:00,38.91,38.95,38.91,38.94,569200.0,33.1227,33.1568,33.1227,33.1482,569200.0
2014-10-31 12:00:00,38.94,38.95,38.93,38.93,130600.0,33.1482,33.1568,33.1397,33.1397,130600.0
2014-10-31 12:10:00,38.94,38.94,38.87,38.88,173900.0,33.1482,33.1482,33.0887,33.0972,173900.0
2014-10-31 12:20:00,38.88,38.91,38.87,38.9,153700.0,33.0972,33.1227,33.0887,33.1142,153700.0
2014-10-31 12:30:00,38.9,38.94,38.89,38.9,136100.0,33.1142,33.1482,33.1057,33.1142,136100.0
2014-10-31 12:40:00,38.91,38.93,38.89,38.93,136300.0,33.1227,33.1397,33.1057,33.1397,136300.0
2014-10-31 12:50:00,38.92,38.94,38.9,38.92,197800.0,33.1312,33.1482,33.1142,33.1312,197800.0
2014-10-31 13:00:00,38.93,38.94,38.88,38.93,199200.0,33.1397,33.1482,33.0972,33.1397,199200.0
2014-10-31 13:10:00,38.93,38.93,38.89,38.89,149600.0,33.1397,33.1397,33.1057,33.1057,149600.0
2014-10-31 13:20:00,38.9,38.9,38.83,38.83,241600.0,33.1142,33.1142,33.0546,33.0546,241600.0
2014-10-31 13:30:00,38.84,38.88,38.83,38.88,107100.0,33.0631,33.0972,33.0546,33.0972,107100.0
2014-10-31 13:40:00,38.88,38.91,38.86,38.86,150400.0,33.0972,33.1227,33.0801,33.0801,150400.0
2014-10-31 13:50:00,38.87,38.9,38.85,38.9,97700.0,33.0887,33.1142,33.0716,33.1142,97700.0
2014-10-31 14:00:00,38.9,38.92,38.89,38.9,245900.0,33.1142,33.1312,33.1057,33.1142,245900.0
2014-10-31 14:10:00,38.91,38.92,38.9,38.91,202000.0,33.1227,33.1312,33.1142,33.1227,202000.0
2014-10-31 14:20:00,38.91,38.93,38.9,38.91,103500.0,33.1227,33.1397,33.1142,33.1227,103500.0
2014-10-31 14:30:00,38.91,38.92,38.89,38.91,102600.0,33.1227,33.1312,33.1057,33.1227,102600.0
2014-10-31 14:40:00,38.91,38.91,38.86,38.87,168200.0,33.1227,33.1227,33.0801,33.0887,168200.0
2014-10-31 14:50:00,38.87,38.91,38.86,38.9,372400.0,33.0887,33.1227,33.0801,33.1142,372400.0
2014-10-31 15:00:00,38.9,38.92,38.87,38.91,239400.0,33.1142,33.1312,33.0887,33.1227,239400.0
2014-10-31 15:10:00,38.9,38.91,38.89,38.9,117000.0,33.1142,33.1227,33.1057,33.1142,117000.0
2014-10-31 15:20:00,38.9,38.92,38.9,38.92,274700.0,33.1142,33.1312,33.1142,33.1312,274700.0
2014-10-31 15:30:00,38.91,38.95,38.91,38.94,448500.0,33.1227,33.1568,33.1227,33.1482,448500.0
2014-10-31 15:40:00,38.94,38.98,38.93,38.97,815200.0,33.1482,33.1823,33.1397,33.1738,815200.0
2014-10-31 15:50:00,38.97,39.04,38.96,39.02,2364100.0,33.1738,33.2334,33.1653,33.2163,2364100.0
2014-11-03 09:30:00,39.02,39.04,38.87,39.0,530100.0,33.2163,33.2334,33.0887,33.1993,530100.0
2014-11-03 09:40:00,39.01,39.03,38.98,38.99,262700.0,33.2078,33.2249,33.1823,33.1908,262700.0
2014-11-03 09:50:00,38.99,39.01,38.95,38.97,302200.0,33.1908,33.2078,33.1568,33.1738,302200.0
2014-11-03 10:00:00,38.98,39.02,38.94,38.95,337000.0,33.1823,33.2163,33.1482,33.1568,337000.0
2014-11-03 10:10:00,38.95,38.97,38.88,38.88,239100.0,33.1568,33.1738,33.0972,33.0972,239100.0
2014-11-03 10:20:00,38.88,38.9,38.84,38.88,180900.0,33.0972,33.1142,33.0631,33.0972,180900.0
2014-11-03 10:30:00,38.87,38.89,38.8,38.83,204200.0,33.0887,33.1057,33.0291,33.0546,204200.0
2014-11-03 10:40:00,38.83,38.85,38.78,38.8,316900.0,33.0546,33.0716,33.012,33.0291,316900.0
2014-11-03 10:50:00,38.79,38.81,38.76,38.8,257200.0,33.0206,33.0376,32.995,33.0291,257200.0
2014-11-03 11:00:00,38.8,38.82,38.79,38.81,247200.0,33.0291,33.0461,33.0206,33.0376,247200.0
2014-11-03 11:10:00,38.81,38.86,38.81,38.84,128800.0,33.0376,33.0801,33.0376,33.0631,128800.0
2014-11-03 11:20:00,38.84,38.86,38.79,38.8,193500.0,33.0631,33.0801,33.0206,33.0291,193500.0
2014-11-03 11:30:00,38.8,38.84,38.8,38.84,122900.0,33.0291,33.0631,33.0291,33.0631,122900.0
2014-11-03 11:40:00,38.83,38.86,38.83,38.86,181100.0,33.0546,33.0801,33.0546,33.0801,181100.0
2014-11-03 11:50:00,38.86,38.87,38.85,38.86,155200.0,33.0801,33.0887,33.0716,33.0801,155200.0
2014-11-03 12:00:00,38.86,38.87,38.83,38.85,160900.0,33.0801,33.0887,33.0546,33.0716,160900.0
2014-11-03 12:10:00,38.84,38.9,38.84,38.89,272000.0,33.0631,33.1142,33.0631,33.1057,272000.0
2014-11-03 12:20:00,38.9,38.91,38.89,38.9,141300.0,33.1142,33.1227,33.1057,33.1142,141300.0
2014-11-03 12:30:00,38.9,38.91,38.89,38.9,145500.0,33.1142,33.1227,33.1057,33.1142,145500.0
2014-11-03 12:40:00,38.89,38.92,38.88,38.9,210800.0,33.1057,33.1312,33.0972,33.1142,210800.0
2014-11-03 12:50:00,38.9,38.91,38.89,38.9,152700.0,33.1142,33.1227,33.1057,33.1142,152700.0
2014-11-03 13:00:00,38.9,38.91,38.88,38.89,167400.0,33.1142,33.1227,33.0972,33.1057,167400.0
2014-11-03 13:10:00,38.9,38.91,38.89,38.91,119400.0,33.1142,33.1227,33.1057,33.1227,119400.0
2014-11-03 13:20:00,38.9,38.92,38.9,38.91,95300.0,33.1142,33.1312,33.1142,33.1227,95300.0
2014-11-03 13:30:00,38.92,38.93,38.91,38.92,134000.0,33.1312,33.1397,33.1227,33.1312,134000.0
2014-11-03 13:40:00,38.92,38.92,38.9,38.91,113400.0,33.1312,33.1312,33.1142,33.1227,113400.0
2014-11-03 13:50:00,38.91,38.91,38.89,38.91,180800.0,33.1227,33.1227,33.1057,33.1227,180800.0
2014-11-03 14:00:00,38.91,38.91,38.9,38.91,166500.0,33.1227,33.1227,33.1142,33.1227,166500.0
2014-11-03 14:10:00,38.91,38.93,38.9,38.92,216400.0,33.1227,33.1397,33.1142,33.1312,216400.0
2014-11-03 14:20:00,38.91,38.93,38.91,38.92,252500.0,33.1227,33.1397,33.1227,33.1312,252500.0
2014-11-03 14:30:00,38.92,38.93,38.88,38.9,208500.0,33.1312,33.1397,33.0972,33.1142,208500.0
2014-11-03 14:40:00,38.91,38.93,38.88,38.92,176300.0,33.1227,33.1397,33.0972,33.1312,176300.0
2014-11-03 14:50:00,38.91,38.93,38.9,38.91,219900.0,33.1227,33.1397,33.1142,33.1227,219900.0
2014-11-03 15:00:00,38.91,38.94,38.9,38.93,221900.0,33.1227,33.1482,33.1142,33.1397,221900.0
2014-11-03 15:10:00,38.94,38.94,38.9,38.91,127200.0,33.1482,33.1482,33.1142,33.1227,127200.0
2014-11-03 15:20:00,38.92,38.92,38.87,38.89,261500.0,33.1312,33.1312,33.0887,33.1057,261500.0
2014-11-03 15:30:00,38.89,38.93,38.88,38.93,263300.0,33.1057,33.1397,33.0972,33.1397,263300.0
2014-11-03 15:40:00,38.93,38.94,38.91,38.94,548100.0,33.1397,33.1482,33.1227,33.1482,548100.0
2014-11-03 15:50:00,38.94,38.99,38.94,38.98,744200.0,33.1482,33.1908,33.1482,33.1823,744200.0
2014-11-04 09:30:00,38.93,39.09,38.9,39.07,414000.0,33.1397,33.2759,33.1142,33.2589,414000.0
2014-11-04 09:40:00,39.08,39.11,38.93,38.96,301100.0,33.2674,33.293,33.1397,33.1653,301100.0
2014-11-04 09:50:00,38.97,39.0,38.95,38.96,300100.0,33.1738,33.1993,33.1568,33.1653,300100.0
2014-11-04 10:00:00,38.95,39.05,38.95,39.01,490700.0,33.1568,33.2419,33.1568,33.2078,490700.0
2014-11-04 10:10:00,39.02,39.02,38.99,39.0,227700.0,33.2163,33.2163,33.1908,33.1993,227700.0
2014-11-04 10:20:00,39.0,39.04,38.98,39.0,284700.0,33.1993,33.2334,33.1823,33.1993,284700.0
2014-11-04 10:30:00,39.0,39.01,38.98,39.01,308300.0,33.1993,33.2078,33.1823,33.2078,308300.0
2014-11-04 10:40:00,39.01,39.03,38.99,39.0,174000.0,33.2078,33.2249,33.1908,33.1993,174000.0
2014-11-04 10:50:00,39.0,39.0,38.95,38.97,324700.0,33.1993,33.1993,33.1568,33.1738,324700.0
2014-11-04 11:00:00,38.96,38.98,38.95,38.98,204700.0,33.1653,33.1823,33.1568,33.1823,204700.0
2014-11-04 11:10:00,38.97,39.01,38.97,38.98,203900.0,33.1738,33.2078,33.1738,33.1823,203900.0
2014-11-04 11:20:00,38.98,39.03,38.97,39.01,290800.0,33.1823,33.2249,33.1738,33.2078,290800.0
2014-11-04 11:30:00,39.01,39.04,39.01,39.03,218800.0,33.2078,33.2334,33.2078,33.2249,218800.0
2014-11-04 11:40:00,39.03,39.03,39.0,39.02,172100.0,33.2249,33.2249,33.1993,33.2163,172100.0
2014-11-04 11:50:00,39.02,39.05,39.02,39.02,160100.0,33.2163,33.2419,33.2163,33.2163,160100.0
2014-11-04 12:00:00,39.03,39.08,39.02,39.08,139300.0,33.2249,33.2674,33.2163,33.2674,139300.0
2014-11-04 12:10:00,39.07,39.1,39.07,39.09,187600.0,33.2589,33.2844,33.2589,33.2759,187600.0
2014-11-04 12:20:00,39.08,39.1,39.07,39.09,123100.0,33.2674,33.2844,33.2589,33.2759,123100.0
2014-11-04 12:30:00,39.1,39.11,39.08,39.08,196600.0,33.2844,33.293,33.2674,33.2674,196600.0
2014-11-04 12:40:00,39.08,39.14,39.07,39.13,281200.0,33.2674,33.3185,33.2589,33.31,281200.0
2014-11-04 12:50:00,39.12,39.13,39.09,39.09,209900.0,33.3015,33.31,33.2759,33.2759,209900.0
2014-11-04 13:00:00,39.09,39.11,39.09,39.11,230700.0,33.2759,33.293,33.2759,33.293,230700.0
2014-11-04 13:10:00,39.11,39.15,39.1,39.12,213900.0,33.293,33.327,33.2844,33.3015,213900.0
2014-11-04 13:20:00,39.11,39.11,39.06,39.07,185400.0,33.293,33.293,33.2504,33.2589,185400.0
2014-11-04 13:30:00,39.07,39.07,39.03,39.05,85800.0,33.2589,33.2589,33.2249,33.2419,85800.0
2014-11-04 13:40:00,39.04,39.07,39.04,39.06,73200.0,33.2334,33.2589,33.2334,33.2504,73200.0
2014-11-04 13:50:00,39.07,39.11,39.06,39.07,218100.0,33.2589,33.293,33.2504,33.2589,218100.0
2014-11-04 14:00:00,39.08,39.11,39.07,39.08,306800.0,33.2674,33.293,33.2589,33.2674,306800.0
2014-11-04 14:10:00,39.08,39.09,39.06,39.08,127800.0,33.2674,33.2759,33.2504,33.2674,127800.0
2014-11-04 14:20:00,39.08,39.08,39.04,39.04,106200.0,33.2674,33.2674,33.2334,33.2334,106200.0
2014-11-04 14:30:00,39.03,39.06,39.02,39.05,148100.0,33.2249,33.2504,33.2163,33.2419,148100.0
2014-11-04 14:40:00,39.05,39.06,39.01,39.05,161700.0,33.2419,33.2504,33.2078,33.2419,161700.0
2014-11-04 14:50:00,39.05,39.07,39.03,39.06,227300.0,33.2419,33.2589,33.2249,33.2504,227300.0
2014-11-04 15:00:00,39.07,39.08,39.05,39.05,284600.0,33.2589,33.2674,33.2419,33.2419,284600.0
2014-11-04 15:10:00,39.05,39.08,39.05,39.08,231000.0,33.2419,33.2674,33.2419,33.2674,231000.0
2014-11-04 15:20:00,39.07,39.1,39.07,39.09,450300.0,33.2589,33.2844,33.2589,33.2759,450300.0
2014-11-04 15:30:00,39.09,39.12,39.09,39.11,362800.0,33.2759,33.3015,33.2759,33.293,362800.0
2014-11-04 15:40:00,39.12,39.15,39.11,39.15,812000.0,33.3015,33.327,33.293,33.327,812000.0
2014-11-04 15:50:00,39.14,39.15,39.11,39.11,1279500.0,33.3185,33.327,33.293,33.293,1279500.0
2014-11-05 09:30:00,39.34,39.41,39.21,39.23,525100.0,33.4887,33.5483,33.3781,33.3951,525100.0
2014-11-05 09:40:00,39.23,39.25,39.16,39.21,212100.0,33.3951,33.4121,33.3355,33.3781,212100.0
2014-11-05 09:50:00,39.21,39.25,39.19,39.22,127900.0,33.3781,33.4121,33.3611,33.3866,127900.0
2014-11-05 10:00:00,39.21,39.26,39.11,39.26,324600.0,33.3781,33.4206,33.293,33.4206,324600.0
2014-11-05 10:10:00,39.26,39.32,39.24,39.31,218300.0,33.4206,33.4717,33.4036,33.4632,218300.0
2014-11-05 10:20:00,39.31,39.33,39.24,39.24,220300.0,33.4632,33.4802,33.4036,33.4036,220300.0
2014-11-05 10:30:00,39.23,39.26,39.16,39.17,141500.0,33.3951,33.4206,33.3355,33.344,141500.0
2014-11-05 10:40:00,39.17,39.18,39.14,39.17,146700.0,33.344,33.3525,33.3185,33.344,146700.0
2014-11-05 10:50:00,39.16,39.27,39.16,39.27,157400.0,33.3355,33.4292,33.3355,33.4292,157400.0
2014-11-05 11:00:00,39.27,39.36,39.26,39.34,205500.0,33.4292,33.5058,33.4206,33.4887,205500.0
2014-11-05 11:10:00,39.34,39.4,39.34,39.39,172300.0,33.4887,33.5398,33.4887,33.5313,172300.0
2014-11-05 11:20:00,39.38,39.48,39.38,39.47,372100.0,33.5228,33.6079,33.5228,33.5994,372100.0
2014-11-05 11:30:00,39.47,39.5,39.45,39.46,256700.0,33.5994,33.625,33.5824,33.5909,256700.0
2014-11-05 11:40:00,39.45,39.46,39.4,39.41,137700.0,33.5824,33.5909,33.5398,33.5483,137700.0
2014-11-05 11:50:00,39.41,39.48,39.4,39.47,167000.0,33.5483,33.6079,33.5398,33.5994,167000.0
2014-11-05 12:00:00,39.47,39.51,39.46,39.5,218200.0,33.5994,33.6335,33.5909,33.625,218200.0
2014-11-05 12:10:00,39.51,39.51,39.47,39.48,122600.0,33.6335,33.6335,33.5994,33.6079,122600.0
2014-11-05 12:20:00,39.48,39.48,39.42,39.43,87500.0,33.6079,33.6079,33.5569,33.5654,87500.0
2014-11-05 12:30:00,39.42,39.45,39.42,39.45,101000.0,33.5569,33.5824,33.5569,33.5824,101000.0
2014-11-05 12:40:00,39.45,39.45,39.43,39.45,129400.0,33.5824,33.5824,33.5654,33.5824,129400.0
2014-11-05 12:50:00,39.44,39.45,39.43,39.43,103000.0,33.5739,33.5824,33.5654,33.5654,103000.0
2014-11-05 13:00:00,39.43,39.44,39.42,39.42,116000.0,33.5654,33.5739,33.5569,33.5569,116000.0
2014-11-05 13:10:00,39.43,39.43,39.37,39.38,155800.0,33.5654,33.5654,33.5143,33.5228,155800.0
2014-11-05 13:20:00,39.38,39.38,39.34,39.34,103600.0,33.5228,33.5228,33.4887,33.4887,103600.0
2014-11-05 13:30:00,39.34,39.36,39.28,39.3,255500.0,33.4887,33.5058,33.4377,33.4547,255500.0
2014-11-05 13:40:00,39.31,39.34,39.3,39.33,108600.0,33.4632,33.4887,33.4547,33.4802,108600.0
2014-11-05 13:50:00,39.33,39.34,39.3,39.3,117100.0,33.4802,33.4887,33.4547,33.4547,117100.0
2014-11-05 14:00:00,39.31,39.32,39.29,39.32,263500.0,33.4632,33.4717,33.4462,33.4717,263500.0
2014-11-05 14:10:00,39.32,39.36,39.31,39.35,323800.0,33.4717,33.5058,33.4632,33.4973,323800.0
2014-11-05 14:20:00,39.34,39.36,39.33,39.34,245300.0,33.4887,33.5058,33.4802,33.4887,245300.0
2014-11-05 14:30:00,39.34,39.35,39.32,39.34,164500.0,33.4887,33.4973,33.4717,33.4887,164500.0
2014-11-05 14:40:00,39.34,39.34,39.28,39.29,143500.0,33.4887,33.4887,33.4377,33.4462,143500.0
2014-11-05 14:50:00,39.29,39.35,39.28,39.34,190200.0,33.4462,33.4973,33.4377,33.4887,190200.0
2014-11-05 15:00:00,39.34,39.35,39.33,39.34,187600.0,33.4887,33.4973,33.4802,33.4887,187600.0
2014-11-05 15:10:00,39.34,39.35,39.31,39.32,214900.0,33.4887,33.4973,33.4632,33.4717,214900.0
2014-11-05 15:20:00,39.32,39.33,39.29,39.32,155300.0,33.4717,33.4802,33.4462,33.4717,155300.0
2014-11-05 15:30:00,39.31,39.33,39.27,39.28,236700.0,33.4632,33.4802,33.4292,33.4377,236700.0
2014-11-05 15:40:00,39.28,39.31,39.24,39.26,570600.0,33.4377,33.4632,33.4036,33.4206,570600.0
2014-11-05 15:50:00,39.26,39.28,39.22,39.26,1082700.0,33.4206,33.4377,33.3866,33.4206,1082700.0
2014-11-06 09:30:00,39.22,39.37,39.11,39.29,396700.0,33.3866,33.5143,33.293,33.4462,396700.0
2014-11-06 09:40:00,39.3,39.37,39.28,39.37,187900.0,33.4547,33.5143,33.4377,33.5143,187900.0
2014-11-06 09:50:00,39.37,39.41,39.3,39.3,320800.0,33.5143,33.5483,33.4547,33.4547,320800.0
2014-11-06 10:00:00,39.3,39.34,39.25,39.29,275300.0,33.4547,33.4887,33.4121,33.4462,275300.0
2014-11-06 10:10:00,39.3,39.38,39.29,39.3,493400.0,33.4547,33.5228,33.4462,33.4547,493400.0
2014-11-06 10:20:00,39.3,39.32,39.27,39.32,218300.0,33.4547,33.4717,33.4292,33.4717,218300.0
2014-11-06 10:30:00,39.32,39.36,39.25,39.36,181700.0,33.4717,33.5058,33.4121,33.5058,181700.0
2014-11-06 10:40:00,39.36,39.4,39.35,39.38,276600.0,33.5058,33.5398,33.4973,33.5228,276600.0
2014-11-06 10:50:00,39.38,39.4,39.37,39.4,124200.0,33.5228,33.5398,33.5143,33.5398,124200.0
2014-11-06 11:00:00,39.4,39.47,39.39,39.47,192600.0,33.5398,33.5994,33.5313,33.5994,192600.0
2014-11-06 11:10:00,39.47,39.5,39.46,39.5,185700.0,33.5994,33.625,33.5909,33.625,185700.0
2014-11-06 11:20:00,39.5,39.54,39.49,39.51,367200.0,33.625,33.659,33.6164,33.6335,367200.0
2014-11-06 11:30:00,39.5,39.51,39.48,39.48,235100.0,33.625,33.6335,33.6079,33.6079,235100.0
2014-11-06 11:40:00,39.49,39.51,39.48,39.5,208200.0,33.6164,33.6335,33.6079,33.625,208200.0
2014-11-06 11:50:00,39.5,39.51,39.49,39.5,167300.0,33.625,33.6335,33.6164,33.625,167300.0
2014-11-06 12:00:00,39.5,39.51,39.47,39.49,190700.0,33.625,33.6335,33.5994,33.6164,190700.0
2014-11-06 12:10:00,39.48,39.55,39.48,39.55,169300.0,33.6079,33.6675,33.6079,33.6675,169300.0
2014-11-06 12:20:00,39.54,39.55,39.5,39.53,223700.0,33.659,33.6675,33.625,33.6505,223700.0
2014-11-06 12:30:00,39.52,39.59,39.52,39.54,208200.0,33.642,33.7016,33.642,33.659,208200.0
2014-11-06 12:40:00,39.54,39.62,39.53,39.62,166000.0,33.659,33.7271,33.6505,33.7271,166000.0
2014-11-06 12:50:00,39.61,39.67,39.61,39.67,198900.0,33.7186,33.7697,33.7186,33.7697,198900.0
2014-11-06 13:00:00,39.67,39.68,39.59,39.59,126000.0,33.7697,33.7782,33.7016,33.7016,126000.0
2014-11-06 13:10:00,39.59,39.59,39.55,39.55,76800.0,33.7016,33.7016,33.6675,33.6675,76800.0
2014-11-06 13:20:00,39.55,39.56,39.53,39.55,86800.0,33.6675,33.676,33.6505,33.6675,86800.0
2014-11-06 13:30:00,39.56,39.59,39.55,39.59,140100.0,33.676,33.7016,33.6675,33.7016,140100.0
2014-11-06 13:40:00,39.59,39.62,39.58,39.62,175700.0,33.7016,33.7271,33.6931,33.7271,175700.0
2014-11-06 13:50:00,39.61,39.62,39.57,39.6,182400.0,33.7186,33.7271,33.6845,33.7101,182400.0
2014-11-06 14:00:00,39.6,39.62,39.59,39.6,133900.0,33.7101,33.7271,33.7016,33.7101,133900.0
2014-11-06 14:10:00,39.6,39.65,39.6,39.65,180300.0,33.7101,33.7526,33.7101,33.7526,180300.0
2014-11-06 14:20:00,39.65,39.65,39.63,39.65,195500.0,33.7526,33.7526,33.7356,33.7526,195500.0
2014-11-06 14:30:00,39.64,39.65,39.61,39.61,175800.0,33.7441,33.7526,33.7186,33.7186,175800.0
2014-11-06 14:40:00,39.62,39.62,39.58,39.58,281800.0,33.7271,33.7271,33.6931,33.6931,281800.0
2014-11-06 14:50:00,39.59,39.64,39.58,39.63,216200.0,33.7016,33.7441,33.6931,33.7356,216200.0
2014-11-06 15:00:00,39.63,39.66,39.61,39.66,309800.0,33.7356,33.7612,33.7186,33.7612,309800.0
2014-11-06 15:10:00,39.66,39.71,39.65,39.71,254400.0,33.7612,33.8037,33.7526,33.8037,254400.0
2014-11-06 15:20:00,39.71,39.75,39.7,39.75,391300.0,33.8037,33.8378,33.7952,33.8378,391300.0
2014-11-06 15:30:00,39.74,39.77,39.74,39.76,555000.0,33.8293,33.8548,33.8293,33.8463,555000.0
2014-11-06 15:40:00,39.76,39.86,39.75,39.85,788200.0,33.8463,33.9314,33.8378,33.9229,788200.0
2014-11-06 15:50:00,39.86,39.86,39.77,39.8,1171700.0,33.9314,33.9314,33.8548,33.8803,1171700.0
2014-11-07 09:30:00,39.69,39.75,39.61,39.66,464500.0,33.7867,33.8378,33.7186,33.7612,464500.0
2014-11-07 09:40:00,39.66,39.77,39.64,39.77,317800.0,33.7612,33.8548,33.7441,33.8548,317800.0
2014-11-07 09:50:00,39.77,39.8,39.75,39.78,211500.0,33.8548,33.8803,33.8378,33.8633,211500.0
2014-11-07 10:00:00,39.79,39.79,39.69,39.75,335400.0,33.8718,33.8718,33.7867,33.8378,335400.0
2014-11-07 10:10:00,39.75,39.76,39.67,39.69,165000.0,33.8378,33.8463,33.7697,33.7867,165000.0
2014-11-07 10:20:00,39.69,39.72,39.66,39.72,209600.0,33.7867,33.8122,33.7612,33.8122,209600.0
2014-11-07 10:30:00,39.71,39.79,39.68,39.79,181600.0,33.8037,33.8718,33.7782,33.8718,181600.0
2014-11-07 10:40:00,39.78,39.79,39.73,39.78,108100.0,33.8633,33.8718,33.8207,33.8633,108100.0
2014-11-07 10:50:00,39.78,39.84,39.78,39.83,180600.0,33.8633,33.9144,33.8633,33.9059,180600.0
2014-11-07 11:00:00,39.83,39.85,39.82,39.85,91700.0,33.9059,33.9229,33.8974,33.9229,91700.0
2014-11-07 11:10:00,39.84,39.89,39.84,39.89,274500.0,33.9144,33.9569,33.9144,33.9569,274500.0
2014-11-07 11:20:00,39.89,39.89,39.85,39.87,114700.0,33.9569,33.9569,33.9229,33.9399,114700.0
2014-11-07 11:30:00,39.87,39.88,39.82,39.85,135400.0,33.9399,33.9484,33.8974,33.9229,135400.0
2014-11-07 11:40:00,39.85,39.85,39.83,39.84,88100.0,33.9229,33.9229,33.9059,33.9144,88100.0
2014-11-07 11:50:00,39.84,39.85,39.82,39.85,114900.0,33.9144,33.9229,33.8974,33.9229,114900.0
2014-11-07 12:00:00,39.85,39.87,39.84,39.87,131100.0,33.9229,33.9399,33.9144,33.9399,131100.0
2014-11-07 12:10:00,39.87,39.89,39.86,39.89,111200.0,33.9399,33.9569,33.9314,33.9569,111200.0
2014-11-07 12:20:00,39.88,39.9,39.88,39.89,129900.0,33.9484,33.9655,33.9484,33.9569,129900.0
2014-11-07 12:30:00,39.89,39.9,39.88,39.9,122200.0,33.9569,33.9655,33.9484,33.9655,122200.0
2014-11-07 12:40:00,39.89,39.9,39.89,39.89,53800.0,33.9569,33.9655,33.9569,33.9569,53800.0
2014-11-07 12:50:00,39.9,39.9,39.89,39.9,182000.0,33.9655,33.9655,33.9569,33.9655,182000.0
2014-11-07 13:00:00,39.9,39.9,39.88,39.89,157500.0,33.9655,33.9655,33.9484,33.9569,157500.0
2014-11-07 13:10:00,39.88,39.89,39.88,39.89,82400.0,33.9484,33.9569,33.9484,33.9569,82400.0
2014-11-07 13:20:00,39.88,39.89,39.88,39.89,65000.0,33.9484,33.9569,33.9484,33.9569,65000.0
2014-11-07 13:30:00,39.89,39.89,39.88,39.89,146500.0,33.9569,33.9569,33.9484,33.9569,146500.0
2014-11-07 13:40:00,39.89,39.91,39.88,39.9,275400.0,33.9569,33.974,33.9484,33.9655,275400.0
2014-11-07 13:50:00,39.9,39.93,39.89,39.91,189400.0,33.9655,33.991,33.9569,33.974,189400.0
2014-11-07 14:00:00,39.91,39.91,39.89,39.9,211800.0,33.974,33.974,33.9569,33.9655,211800.0
2014-11-07 14:10:00,39.91,39.91,39.88,39.89,268100.0,33.974,33.974,33.9484,33.9569,268100.0
2014-11-07 14:20:00,39.89,39.9,39.84,39.86,189600.0,33.9569,33.9655,33.9144,33.9314,189600.0
2014-11-07 14:30:00,39.85,39.91,39.85,39.9,217900.0,33.9229,33.974,33.9229,33.9655,217900.0
2014-11-07 14:40:00,39.91,39.91,39.88,39.91,230800.0,33.974,33.974,33.9484,33.974,230800.0
2014-11-07 14:50:00,39.91,39.91,39.89,39.9,253600.0,33.974,33.974,33.9569,33.9655,253600.0
2014-11-07 15:00:00,39.91,39.91,39.88,39.9,288900.0,33.974,33.974,33.9484,33.9655,288900.0
2014-11-07 15:10:00,39.9,39.9,39.88,39.9,288200.0,33.9655,33.9655,33.9484,33.9655,288200.0
2014-11-07 15:20:00,39.9,39.91,39.88,39.89,321100.0,33.9655,33.974,33.9484,33.9569,321100.0
2014-11-07 15:30:00,39.9,39.92,39.88,39.91,361400.0,33.9655,33.9825,33.9484,33.974,361400.0
2014-11-07 15:40:00,39.92,39.96,39.91,39.93,408400.0,33.9825,34.0165,33.974,33.991,408400.0
2014-11-07 15:50:00,39.93,39.97,39.91,39.97,1030400.0,33.991,34.025,33.974,34.025,1030400.0
2014-11-10 09:30:00,39.97,40.01,39.89,39.95,412700.0,34.025,34.0591,33.9569,34.008,412700.0
2014-11-10 09:40:00,39.95,40.04,39.95,39.99,537700.0,34.008,34.0846,34.008,34.0421,537700.0
2014-11-10 09:50:00,39.99,40.01,39.97,40.0,225300.0,34.0421,34.0591,34.025,34.0506,225300.0
2014-11-10 10:00:00,40.0,40.1,39.99,40.1,288400.0,34.0506,34.1357,34.0421,34.1357,288400.0
2014-11-10 10:10:00,40.09,40.13,40.06,40.08,238100.0,34.1272,34.1612,34.1017,34.1187,238100.0
2014-11-10 10:20:00,40.07,40.14,40.07,40.13,167500.0,34.1102,34.1698,34.1102,34.1612,167500.0
2014-11-10 10:30:00,40.12,40.17,40.12,40.16,177100.0,34.1527,34.1953,34.1527,34.1868,177100.0
2014-11-10 10:40:00,40.15,40.26,40.15,40.25,189300.0,34.1783,34.2719,34.1783,34.2634,189300.0
2014-11-10 10:50:00,40.25,40.27,40.2,40.2,177100.0,34.2634,34.2804,34.2208,34.2208,177100.0
2014-11-10 11:00:00,40.21,40.25,40.2,40.24,167700.0,34.2294,34.2634,34.2208,34.2549,167700.0
2014-11-10 11:10:00,40.24,40.26,40.24,40.26,223400.0,34.2549,34.2719,34.2549,34.2719,223400.0
2014-11-10 11:20:00,40.26,40.27,40.24,40.25,217800.0,34.2719,34.2804,34.2549,34.2634,217800.0
2014-11-10 11:30:00,40.26,40.33,40.25,40.31,304300.0,34.2719,34.3315,34.2634,34.3145,304300.0
2014-11-10 11:40:00,40.31,40.36,40.31,40.36,168900.0,34.3145,34.357,34.3145,34.357,168900.0
2014-11-10 11:50:00,40.36,40.36,40.34,40.34,86900.0,34.357,34.357,34.34,34.34,86900.0
2014-11-10 12:00:00,40.34,40.42,40.34,40.42,211800.0,34.34,34.4081,34.34,34.4081,211800.0
2014-11-10 12:10:00,40.41,40.45,40.41,40.45,160700.0,34.3996,34.4337,34.3996,34.4337,160700.0
2014-11-10 12:20:00,40.45,40.48,40.45,40.46,224700.0,34.4337,34.4592,34.4337,34.4422,224700.0
2014-11-10 12:30:00,40.47,40.49,40.41,40.42,210000.0,34.4507,34.4677,34.3996,34.4081,210000.0
2014-11-10 12:40:00,40.43,40.44,40.42,40.44,112400.0,34.4166,34.4251,34.4081,34.4251,112400.0
2014-11-10 12:50:00,40.44,40.46,40.43,40.44,217900.0,34.4251,34.4422,34.4166,34.4251,217900.0
2014-11-10 13:00:00,40.43,40.43,40.35,40.36,241900.0,34.4166,34.4166,34.3485,34.357,241900.0
2014-11-10 13:10:00,40.36,40.39,40.36,40.39,108700.0,34.357,34.3826,34.357,34.3826,108700.0
2014-11-10 13:20:00,40.39,40.4,40.38,40.4,91000.0,34.3826,34.3911,34.3741,34.3911,91000.0
2014-11-10 13:30:00,40.4,40.42,40.39,40.4,306900.0,34.3911,34.4081,34.3826,34.3911,306900.0
2014-11-10 13:40:00,40.4,40.44,40.39,40.43,135500.0,34.3911,34.4251,34.3826,34.4166,135500.0
2014-11-10 13:50:00,40.44,40.46,40.43,40.44,189700.0,34.4251,34.4422,34.4166,34.4251,189700.0
2014-11-10 14:00:00,40.44,40.45,40.39,40.43,230800.0,34.4251,34.4337,34.3826,34.4166,230800.0
2014-11-10 14:10:00,40.43,40.43,40.41,40.42,169800.0,34.4166,34.4166,34.3996,34.4081,169800.0
2014-11-10 14:20:00,40.42,40.45,40.42,40.44,201500.0,34.4081,34.4337,34.4081,34.4251,201500.0
2014-11-10 14:30:00,40.44,40.45,40.4,40.41,318300.0,34.4251,34.4337,34.3911,34.3996,318300.0
2014-11-10 14:40:00,40.41,40.42,40.38,40.41,112600.0,34.3996,34.4081,34.3741,34.3996,112600.0
2014-11-10 14:50:00,40.41,40.43,40.4,40.43,135400.0,34.3996,34.4166,34.3911,34.4166,135400.0
2014-11-10 15:00:00,40.43,40.45,40.41,40.41,214800.0,34.4166,34.4337,34.3996,34.3996,214800.0
2014-11-10 15:10:00,40.42,40.45,40.4,40.44,263200.0,34.4081,34.4337,34.3911,34.4251,263200.0
2014-11-10 15:20:00,40.43,40.45,40.42,40.44,151300.0,34.4166,34.4337,34.4081,34.4251,151300.0
2014-11-10 15:30:00,40.45,40.46,40.42,40.46,431200.0,34.4337,34.4422,34.4081,34.4422,431200.0
2014-11-10 15:40:00,40.46,40.48,40.44,40.47,450500.0,34.4422,34.4592,34.4251,34.4507,450500.0
2014-11-10 15:50:00,40.47,40.49,40.43,40.46,1193700.0,34.4507,34.4677,34.4166,34.4422,1193700.0
2014-11-11 09:30:00,40.53,40.57,40.44,40.57,621600.0,34.5018,34.5358,34.4251,34.5358,621600.0
2014-11-11 09:40:00,40.56,40.57,40.49,40.5,241800.0,34.5273,34.5358,34.4677,34.4762,241800.0
2014-11-11 09:50:00,40.5,40.5,40.38,40.47,328200.0,34.4762,34.4762,34.3741,34.4507,328200.0
2014-11-11 10:00:00,40.47,40.52,40.45,40.47,168300.0,34.4507,34.4932,34.4337,34.4507,168300.0
2014-11-11 10:10:00,40.48,40.48,40.38,40.39,158500.0,34.4592,34.4592,34.3741,34.3826,158500.0
2014-11-11 10:20:00,40.4,40.49,40.4,40.46,154600.0,34.3911,34.4677,34.3911,34.4422,154600.0
2014-11-11 10:30:00,40.45,40.47,40.42,40.43,191800.0,34.4337,34.4507,34.4081,34.4166,191800.0
2014-11-11 10:40:00,40.43,40.47,40.42,40.45,108900.0,34.4166,34.4507,34.4081,34.4337,108900.0
2014-11-11 10:50:00,40.45,40.5,40.45,40.5,147600.0,34.4337,34.4762,34.4337,34.4762,147600.0
2014-11-11 11:00:00,40.49,40.53,40.49,40.53,259800.0,34.4677,34.5018,34.4677,34.5018,259800.0
2014-11-11 11:10:00,40.52,40.55,40.52,40.55,90200.0,34.4932,34.5188,34.4932,34.5188,90200.0
2014-11-11 11:20:00,40.55,40.55,40.52,40.54,129900.0,34.5188,34.5188,34.4932,34.5103,129900.0
2014-11-11 11:30:00,40.54,40.59,40.54,40.58,117000.0,34.5103,34.5528,34.5103,34.5443,117000.0
2014-11-11 11:40:00,40.59,40.59,40.58,40.58,51800.0,34.5528,34.5528,34.5443,34.5443,51800.0
2014-11-11 11:50:00,40.58,40.59,40.53,40.57,163200.0,34.5443,34.5528,34.5018,34.5358,163200.0
2014-11-11 12:00:00,40.56,40.57,40.52,40.52,119200.0,34.5273,34.5358,34.4932,34.4932,119200.0
2014-11-11 12:10:00,40.52,40.53,40.5,40.51,134100.0,34.4932,34.5018,34.4762,34.4847,134100.0
2014-11-11 12:20:00,40.5,40.51,40.47,40.5,176000.0,34.4762,34.4847,34.4507,34.4762,176000.0
2014-11-11 12:30:00,40.5,40.5,40.47,40.48,72600.0,34.4762,34.4762,34.4507,34.4592,72600.0
2014-11-11 12:40:00,40.47,40.48,40.44,40.44,93900.0,34.4507,34.4592,34.4251,34.4251,93900.0
2014-11-11 12:50:00,40.44,40.49,40.44,40.46,122600.0,34.4251,34.4677,34.4251,34.4422,122600.0
2014-11-11 13:00:00,40.47,40.49,40.43,40.43,132700.0,34.4507,34.4677,34.4166,34.4166,132700.0
2014-11-11 13:10:00,40.43,40.43,40.38,40.43,97000.0,34.4166,34.4166,34.3741,34.4166,97000.0
2014-11-11 13:20:00,40.43,40.45,40.39,40.45,110400.0,34.4166,34.4337,34.3826,34.4337,110400.0
2014-11-11 13:30:00,40.45,40.45,40.39,40.39,199000.0,34.4337,34.4337,34.3826,34.3826,199000.0
2014-11-11 13:40:00,40.39,40.41,40.37,40.37,122500.0,34.3826,34.3996,34.3656,34.3656,122500.0
2014-11-11 13:50:00,40.38,40.41,40.37,40.39,143100.0,34.3741,34.3996,34.3656,34.3826,143100.0
2014-11-11 14:00:00,40.38,40.39,40.35,40.38,129400.0,34.3741,34.3826,34.3485,34.3741,129400.0
2014-11-11 14:10:00,40.38,40.41,40.37,40.4,60800.0,34.3741,34.3996,34.3656,34.3911,60800.0
2014-11-11 14:20:00,40.41,40.43,40.38,40.41,118500.0,34.3996,34.4166,34.3741,34.3996,118500.0
2014-11-11 14:30:00,40.41,40.43,40.39,40.41,100100.0,34.3996,34.4166,34.3826,34.3996,100100.0
2014-11-11 14:40:00,40.4,40.43,40.4,40.43,49200.0,34.3911,34.4166,34.3911,34.4166,49200.0
2014-11-11 14:50:00,40.43,40.43,40.39,40.43,208100.0,34.4166,34.4166,34.3826,34.4166,208100.0
2014-11-11 15:00:00,40.43,40.44,40.4,40.44,171300.0,34.4166,34.4251,34.3911,34.4251,171300.0
2014-11-11 15:10:00,40.44,40.45,40.44,40.45,76900.0,34.4251,34.4337,34.4251,34.4337,76900.0
2014-11-11 15:20:00,40.45,40.45,40.44,40.44,134900.0,34.4337,34.4337,34.4251,34.4251,134900.0
2014-11-11 15:30:00,40.45,40.46,40.42,40.44,185200.0,34.4337,34.4422,34.4081,34.4251,185200.0
2014-11-11 15:40:00,40.45,40.47,40.44,40.47,285300.0,34.4337,34.4507,34.4251,34.4507,285300.0
2014-11-11 15:50:00,40.47,40.48,40.44,40.47,411100.0,34.4507,34.4592,34.4251,34.4507,411100.0
2014-11-12 09:30:00,40.56,40.59,40.4,40.52,309500.0,34.5273,34.5528,34.3911,34.4932,309500.0
2014-11-12 09:40:00,40.51,40.56,40.48,40.56,243300.0,34.4847,34.5273,34.4592,34.5273,243300.0
2014-11-12 09:50:00,40.56,40.57,40.52,40.55,94300.0,34.5273,34.5358,34.4932,34.5188,94300.0
2014-11-12 10:00:00,40.55,40.55,40.48,40.48,128100.0,34.5188,34.5188,34.4592,34.4592,128100.0
2014-11-12 10:10:00,40.49,40.49,40.42,40.48,276000.0,34.4677,34.4677,34.4081,34.4592,276000.0
2014-11-12 10:20:00,40.47,40.47,40.39,40.43,212800.0,34.4507,34.4507,34.3826,34.4166,212800.0
2014-11-12 10:30:00,40.42,40.44,40.36,40.4,154900.0,34.4081,34.4251,34.357,34.3911,154900.0
2014-11-12 10:40:00,40.4,40.4,40.33,40.38,124100.0,34.3911,34.3911,34.3315,34.3741,124100.0
2014-11-12 10:50:00,40.39,40.4,40.35,40.35,132800.0,34.3826,34.3911,34.3485,34.3485,132800.0
2014-11-12 11:00:00,40.35,40.37,40.32,40.33,69300.0,34.3485,34.3656,34.323,34.3315,69300.0
2014-11-12 11:10:00,40.33,40.33,40.23,40.28,217200.0,34.3315,34.3315,34.2464,34.2889,217200.0
2014-11-12 11:20:00,40.29,40.39,40.29,40.38,91300.0,34.2975,34.3826,34.2975,34.3741,91300.0
2014-11-12 11:30:00,40.38,40.44,40.37,40.41,169700.0,34.3741,34.4251,34.3656,34.3996,169700.0
2014-11-12 11:40:00,40.42,40.49,40.42,40.48,98400.0,34.4081,34.4677,34.4081,34.4592,98400.0
2014-11-12 11:50:00,40.48,40.49,40.47,40.49,67800.0,34.4592,34.4677,34.4507,34.4677,67800.0
2014-11-12 12:00:00,40.48,40.51,40.47,40.48,147400.0,34.4592,34.4847,34.4507,34.4592,147400.0
2014-11-12 12:10:00,40.47,40.5,40.46,40.5,79500.0,34.4507,34.4762,34.4422,34.4762,79500.0
2014-11-12 12:20:00,40.5,40.5,40.48,40.48,62600.0,34.4762,34.4762,34.4592,34.4592,62600.0
2014-11-12 12:30:00,40.48,40.49,40.45,40.47,88700.0,34.4592,34.4677,34.4337,34.4507,88700.0
2014-11-12 12:40:00,40.47,40.48,40.05,40.13,1574100.0,34.4507,34.4592,34.0931,34.1612,1574100.0
2014-11-12 12:50:00,40.14,40.26,40.13,40.24,366800.0,34.1698,34.2719,34.1612,34.2549,366800.0
2014-11-12 13:00:00,40.25,40.29,40.18,40.22,238500.0,34.2634,34.2975,34.2038,34.2379,238500.0
2014-11-12 13:10:00,40.23,40.26,40.22,40.26,122800.0,34.2464,34.2719,34.2379,34.2719,122800.0
2014-11-12 13:20:00,40.25,40.27,40.23,40.27,91500.0,34.2634,34.2804,34.2464,34.2804,91500.0
2014-11-12 13:30:00,40.27,40.28,40.14,40.17,244600.0,34.2804,34.2889,34.1698,34.1953,244600.0
2014-11-12 13:40:00,40.18,40.24,40.16,40.16,187800.0,34.2038,34.2549,34.1868,34.1868,187800.0
2014-11-12 13:50:00,40.16,40.18,40.05,40.1,240500.0,34.1868,34.2038,34.0931,34.1357,240500.0
2014-11-12 14:00:00,40.1,40.11,40.05,40.09,201000.0,34.1357,34.1442,34.0931,34.1272,201000.0
2014-11-12 14:10:00,40.08,40.15,40.08,40.14,143900.0,34.1187,34.1783,34.1187,34.1698,143900.0
2014-11-12 14:20:00,40.14,40.15,40.12,40.14,123500.0,34.1698,34.1783,34.1527,34.1698,123500.0
2014-11-12 14:30:00,40.14,40.16,40.08,40.09,214600.0,34.1698,34.1868,34.1187,34.1272,214600.0
2014-11-12 14:40:00,40.09,40.11,40.08,40.09,96800.0,34.1272,34.1442,34.1187,34.1272,96800.0
2014-11-12 14:50:00,40.08,40.09,40.05,40.06,174500.0,34.1187,34.1272,34.0931,34.1017,174500.0
2014-11-12 15:00:00,40.06,40.1,40.05,40.09,154300.0,34.1017,34.1357,34.0931,34.1272,154300.0
2014-11-12 15:10:00,40.09,40.13,40.09,40.13,235000.0,34.1272,34.1612,34.1272,34.1612,235000.0
2014-11-12 15:20:00,40.13,40.15,40.11,40.15,173300.0,34.1612,34.1783,34.1442,34.1783,173300.0
2014-11-12 15:30:00,40.15,40.18,40.14,40.16,182600.0,34.1783,34.2038,34.1698,34.1868,182600.0
2014-11-12 15:40:00,40.16,40.2,40.16,40.17,364500.0,34.1868,34.2208,34.1868,34.1953,364500.0
2014-11-12 15:50:00,40.17,40.18,40.12,40.14,868800.0,34.1953,34.2038,34.1527,34.1698,868800.0
2014-11-13 09:30:00,40.17,40.2,39.89,40.2,427500.0,34.1953,34.2208,33.9569,34.2208,427500.0
2014-11-13 09:40:00,40.2,40.34,40.19,40.31,203000.0,34.2208,34.34,34.2123,34.3145,203000.0
2014-11-13 09:50:00,40.32,40.42,40.32,40.41,191800.0,34.323,34.4081,34.323,34.3996,191800.0
2014-11-13 10:00:00,40.41,40.5,40.38,40.48,276300.0,34.3996,34.4762,34.3741,34.4592,276300.0
2014-11-13 10:10:00,40.48,40.5,40.43,40.44,158900.0,34.4592,34.4762,34.4166,34.4251,158900.0
2014-11-13 10:20:00,40.44,40.52,40.43,40.5,162700.0,34.4251,34.4932,34.4166,34.4762,162700.0
2014-11-13 10:30:00,40.5,40.52,40.49,40.52,167500.0,34.4762,34.4932,34.4677,34.4932,167500.0
2014-11-13 10:40:00,40.52,40.56,40.52,40.55,142400.0,34.4932,34.5273,34.4932,34.5188,142400.0
2014-11-13 10:50:00,40.55,40.6,40.54,40.59,259300.0,34.5188,34.5613,34.5103,34.5528,259300.0
2014-11-13 11:00:00,40.59,40.6,40.54,40.55,159100.0,34.5528,34.5613,34.5103,34.5188,159100.0
2014-11-13 11:10:00,40.54,40.56,40.49,40.53,382200.0,34.5103,34.5273,34.4677,34.5018,382200.0
2014-11-13 11:20:00,40.52,40.58,40.52,40.57,125100.0,34.4932,34.5443,34.4932,34.5358,125100.0
2014-11-13 11:30:00,40.57,40.58,40.49,40.5,242300.0,34.5358,34.5443,34.4677,34.4762,242300.0
2014-11-13 11:40:00,40.49,40.51,40.47,40.51,171700.0,34.4677,34.4847,34.4507,34.4847,171700.0
2014-11-13 11:50:00,40.51,40.51,40.49,40.49,91200.0,34.4847,34.4847,34.4677,34.4677,91200.0
2014-11-13 12:00:00,40.5,40.51,40.48,40.51,183700.0,34.4762,34.4847,34.4592,34.4847,183700.0
2014-11-13 12:10:00,40.51,40.55,40.51,40.55,153700.0,34.4847,34.5188,34.4847,34.5188,153700.0
2014-11-13 12:20:00,40.54,40.55,40.54,40.54,90800.0,34.5103,34.5188,34.5103,34.5103,90800.0
2014-11-13 12:30:00,40.54,40.55,40.54,40.55,125900.0,34.5103,34.5188,34.5103,34.5188,125900.0
2014-11-13 12:40:00,40.55,40.55,40.54,40.54,44800.0,34.5188,34.5188,34.5103,34.5103,44800.0
2014-11-13 12:50:00,40.55,40.55,40.5,40.51,108800.0,34.5188,34.5188,34.4762,34.4847,108800.0
2014-11-13 13:00:00,40.5,40.52,40.45,40.47,182900.0,34.4762,34.4932,34.4337,34.4507,182900.0
2014-11-13 13:10:00,40.47,40.49,40.46,40.48,89900.0,34.4507,34.4677,34.4422,34.4592,89900.0
2014-11-13 13:20:00,40.48,40.49,40.45,40.48,333400.0,34.4592,34.4677,34.4337,34.4592,333400.0
2014-11-13 13:30:00,40.48,40.52,40.47,40.51,350600.0,34.4592,34.4932,34.4507,34.4847,350600.0
2014-11-13 13:40:00,40.52,40.55,40.51,40.55,228200.0,34.4932,34.5188,34.4847,34.5188,228200.0
2014-11-13 13:50:00,40.55,40.58,40.55,40.55,283200.0,34.5188,34.5443,34.5188,34.5188,283200.0
2014-11-13 14:00:00,40.56,40.6,40.53,40.59,204400.0,34.5273,34.5613,34.5018,34.5528,204400.0
2014-11-13 14:10:00,40.59,40.6,40.53,40.58,213600.0,34.5528,34.5613,34.5018,34.5443,213600.0
2014-11-13 14:20:00,40.58,40.63,40.56,40.62,307600.0,34.5443,34.5869,34.5273,34.5784,307600.0
2014-11-13 14:30:00,40.62,40.64,40.6,40.63,215800.0,34.5784,34.5954,34.5613,34.5869,215800.0
2014-11-13 14:40:00,40.63,40.66,40.62,40.65,344800.0,34.5869,34.6124,34.5784,34.6039,344800.0
2014-11-13 14:50:00,40.65,40.65,40.61,40.63,359600.0,34.6039,34.6039,34.5699,34.5869,359600.0
2014-11-13 15:00:00,40.63,40.68,40.62,40.68,286500.0,34.5869,34.6294,34.5784,34.6294,286500.0
2014-11-13 15:10:00,40.68,40.69,40.66,40.66,159700.0,34.6294,34.638,34.6124,34.6124,159700.0
2014-11-13 15:20:00,40.67,40.69,40.63,40.65,231800.0,34.6209,34.638,34.5869,34.6039,231800.0
2014-11-13 15:30:00,40.63,40.71,40.63,40.7,390500.0,34.5869,34.655,34.5869,34.6465,390500.0
2014-11-13 15:40:00,40.7,40.76,40.69,40.75,695600.0,34.6465,34.6975,34.638,34.689,695600.0
2014-11-13 15:50:00,40.75,40.77,40.72,40.73,942300.0,34.689,34.7061,34.6635,34.672,942300.0
2014-11-14 09:30:00,40.86,40.92,40.79,40.92,493300.0,34.7827,34.8337,34.7231,34.8337,493300.0
2014-11-14 09:40:00,40.92,40.99,40.91,40.97,548000.0,34.8337,34.8933,34.8252,34.8763,548000.0
2014-11-14 09:50:00,40.97,41.07,40.95,41.04,521800.0,34.8763,34.9614,34.8593,34.9359,521800.0
2014-11-14 10:00:00,41.03,41.06,40.99,41.0,367400.0,34.9274,34.9529,34.8933,34.9018,367400.0
2014-11-14 10:10:00,41.0,41.0,40.88,40.94,502100.0,34.9018,34.9018,34.7997,34.8508,502100.0
2014-11-14 10:20:00,40.94,40.97,40.82,40.83,347500.0,34.8508,34.8763,34.7486,34.7571,347500.0
2014-11-14 10:30:00,40.83,40.88,40.76,40.79,285200.0,34.7571,34.7997,34.6975,34.7231,285200.0
2014-11-14 10:40:00,40.8,40.88,40.73,40.82,395900.0,34.7316,34.7997,34.672,34.7486,395900.0
2014-11-14 10:50:00,40.83,40.88,40.82,40.83,237400.0,34.7571,34.7997,34.7486,34.7571,237400.0
2014-11-14 11:00:00,40.84,40.88,40.81,40.82,250400.0,34.7656,34.7997,34.7401,34.7486,250400.0
2014-11-14 11:10:00,40.83,40.84,40.72,40.77,309700.0,34.7571,34.7656,34.6635,34.7061,309700.0
2014-11-14 11:20:00,40.77,40.77,40.71,40.76,182900.0,34.7061,34.7061,34.655,34.6975,182900.0
2014-11-14 11:30:00,40.76,40.79,40.74,40.76,127400.0,34.6975,34.7231,34.6805,34.6975,127400.0
2014-11-14 11:40:00,40.76,40.76,40.72,40.76,111900.0,34.6975,34.6975,34.6635,34.6975,111900.0
2014-11-14 11:50:00,40.76,40.77,40.68,40.68,196600.0,34.6975,34.7061,34.6294,34.6294,196600.0
2014-11-14 12:00:00,40.69,40.73,40.68,40.73,94300.0,34.638,34.672,34.6294,34.672,94300.0
2014-11-14 12:10:00,40.73,40.73,40.67,40.69,119000.0,34.672,34.672,34.6209,34.638,119000.0
2014-11-14 12:20:00,40.69,40.73,40.69,40.71,100600.0,34.638,34.672,34.638,34.655,100600.0
2014-11-14 12:30:00,40.72,40.73,40.7,40.72,125400.0,34.6635,34.672,34.6465,34.6635,125400.0
2014-11-14 12:40:00,40.72,40.76,40.72,40.76,140400.0,34.6635,34.6975,34.6635,34.6975,140400.0
2014-11-14 12:50:00,40.76,40.78,40.7,40.71,262100.0,34.6975,34.7146,34.6465,34.655,262100.0
2014-11-14 13:00:00,40.7,40.72,40.7,40.71,125800.0,34.6465,34.6635,34.6465,34.655,125800.0
2014-11-14 13:10:00,40.71,40.73,40.68,40.69,202700.0,34.655,34.672,34.6294,34.638,202700.0
2014-11-14 13:20:00,40.7,40.72,40.63,40.66,253700.0,34.6465,34.6635,34.5869,34.6124,253700.0
2014-11-14 13:30:00,40.66,40.68,40.65,40.68,129100.0,34.6124,34.6294,34.6039,34.6294,129100.0
2014-11-14 13:40:00,40.68,40.69,40.67,40.69,103100.0,34.6294,34.638,34.6209,34.638,103100.0
2014-11-14 13:50:00,40.69,40.71,40.68,40.7,219300.0,34.638,34.655,34.6294,34.6465,219300.0
2014-11-14 14:00:00,40.7,40.7,40.66,40.69,252400.0,34.6465,34.6465,34.6124,34.638,252400.0
2014-11-14 14:10:00,40.69,40.71,40.69,40.71,165400.0,34.638,34.655,34.638,34.655,165400.0
2014-11-14 14:20:00,40.7,40.71,40.66,40.69,231900.0,34.6465,34.655,34.6124,34.638,231900.0
2014-11-14 14:30:00,40.69,40.71,40.69,40.71,134400.0,34.638,34.655,34.638,34.655,134400.0
2014-11-14 14:40:00,40.71,40.71,40.69,40.7,129900.0,34.655,34.655,34.638,34.6465,129900.0
2014-11-14 14:50:00,40.69,40.71,40.65,40.66,176200.0,34.638,34.655,34.6039,34.6124,176200.0
2014-11-14 15:00:00,40.67,40.72,40.66,40.72,81000.0,34.6209,34.6635,34.6124,34.6635,81000.0
2014-11-14 15:10:00,40.71,40.74,40.71,40.73,174500.0,34.655,34.6805,34.655,34.672,174500.0
2014-11-14 15:20:00,40.73,40.78,40.73,40.77,208500.0,34.672,34.7146,34.672,34.7061,208500.0
2014-11-14 15:30:00,40.78,40.83,40.77,40.82,267500.0,34.7146,34.7571,34.7061,34.7486,267500.0
2014-11-14 15:40:00,40.82,40.83,40.79,40.83,278000.0,34.7486,34.7571,34.7231,34.7571,278000.0
2014-11-14 15:50:00,40.83,40.87,40.8,40.86,693700.0,34.7571,34.7912,34.7316,34.7827,693700.0
2014-11-17 09:30:00,40.71,40.75,40.63,40.72,396800.0,34.655,34.689,34.5869,34.6635,396800.0
2014-11-17 09:40:00,40.71,40.96,40.71,40.93,361200.0,34.655,34.8678,34.655,34.8423,361200.0
2014-11-17 09:50:00,40.93,41.02,40.93,41.01,299700.0,34.8423,34.9189,34.8423,34.9104,299700.0
2014-11-17 10:00:00,41.01,41.02,40.98,41.01,326100.0,34.9104,34.9189,34.8848,34.9104,326100.0
2014-11-17 10:10:00,41.01,41.1,40.99,41.1,346600.0,34.9104,34.987,34.8933,34.987,346600.0
2014-11-17 10:20:00,41.1,41.1,41.06,41.09,267700.0,34.987,34.987,34.9529,34.9785,267700.0
2014-11-17 10:30:00,41.08,41.1,41.01,41.04,221700.0,34.97,34.987,34.9104,34.9359,221700.0
2014-11-17 10:40:00,41.03,41.04,41.0,41.0,154300.0,34.9274,34.9359,34.9018,34.9018,154300.0
2014-11-17 10:50:00,41.01,41.02,41.0,41.01,253400.0,34.9104,34.9189,34.9018,34.9104,253400.0
2014-11-17 11:00:00,41.01,41.02,40.95,40.95,199000.0,34.9104,34.9189,34.8593,34.8593,199000.0
2014-11-17 11:10:00,40.95,40.99,40.92,40.99,208700.0,34.8593,34.8933,34.8337,34.8933,208700.0
2014-11-17 11:20:00,40.99,41.01,40.96,40.98,277300.0,34.8933,34.9104,34.8678,34.8848,277300.0
2014-11-17 11:30:00,40.98,41.02,40.95,41.0,201600.0,34.8848,34.9189,34.8593,34.9018,201600.0
2014-11-17 11:40:00,41.01,41.07,41.0,41.06,119300.0,34.9104,34.9614,34.9018,34.9529,119300.0
2014-11-17 11:50:00,41.07,41.1,41.06,41.09,159100.0,34.9614,34.987,34.9529,34.9785,159100.0
2014-11-17 12:00:00,41.09,41.1,41.05,41.05,211300.0,34.9785,34.987,34.9444,34.9444,211300.0
2014-11-17 12:10:00,41.05,41.09,41.05,41.08,122600.0,34.9444,34.9785,34.9444,34.97,122600.0
2014-11-17 12:20:00,41.08,41.1,41.07,41.09,103900.0,34.97,34.987,34.9614,34.9785,103900.0
2014-11-17 12:30:00,41.08,41.1,41.08,41.1,58500.0,34.97,34.987,34.97,34.987,58500.0
2014-11-17 12:40:00,41.09,41.11,41.08,41.1,303600.0,34.9785,34.9955,34.97,34.987,303600.0
2014-11-17 12:50:00,41.1,41.14,41.1,41.13,197700.0,34.987,35.021,34.987,35.0125,197700.0
2014-11-17 13:00:00,41.13,41.2,41.12,41.18,200900.0,35.0125,35.0721,35.004,35.0551,200900.0
2014-11-17 13:10:00,41.18,41.19,41.15,41.15,107300.0,35.0551,35.0636,35.0295,35.0295,107300.0
2014-11-17 13:20:00,41.15,41.18,41.14,41.14,90100.0,35.0295,35.0551,35.021,35.021,90100.0
2014-11-17 13:30:00,41.15,41.2,41.14,41.17,245000.0,35.0295,35.0721,35.021,35.0466,245000.0
2014-11-17 13:40:00,41.17,41.2,41.16,41.19,480700.0,35.0466,35.0721,35.0381,35.0636,480700.0
2014-11-17 13:50:00,41.18,41.19,41.17,41.17,149800.0,35.0551,35.0636,35.0466,35.0466,149800.0
2014-11-17 14:00:00,41.17,41.18,41.15,41.15,220200.0,35.0466,35.0551,35.0295,35.0295,220200.0
2014-11-17 14:10:00,41.16,41.19,41.15,41.18,225600.0,35.0381,35.0636,35.0295,35.0551,225600.0
2014-11-17 14:20:00,41.18,41.18,41.14,41.16,125000.0,35.0551,35.0551,35.021,35.0381,125000.0
2014-11-17 14:30:00,41.15,41.17,41.14,41.15,156200.0,35.0295,35.0466,35.021,35.0295,156200.0
2014-11-17 14:40:00,41.15,41.17,41.15,41.15,173500.0,35.0295,35.0466,35.0295,35.0295,173500.0
2014-11-17 14:50:00,41.15,41.16,41.15,41.16,150800.0,35.0295,35.0381,35.0295,35.0381,150800.0
2014-11-17 15:00:00,41.16,41.17,41.15,41.16,221400.0,35.0381,35.0466,35.0295,35.0381,221400.0
2014-11-17 15:10:00,41.16,41.18,41.15,41.16,371800.0,35.0381,35.0551,35.0295,35.0381,371800.0
2014-11-17 15:20:00,41.17,41.18,41.15,41.15,215900.0,35.0466,35.0551,35.0295,35.0295,215900.0
2014-11-17 15:30:00,41.15,41.18,41.15,41.15,449300.0,35.0295,35.0551,35.0295,35.0295,449300.0
2014-11-17 15:40:00,41.16,41.17,41.1,41.14,399100.0,35.0381,35.0466,34.987,35.021,399100.0
2014-11-17 15:50:00,41.14,41.16,41.12,41.15,793900.0,35.021,35.0381,35.004,35.0295,793900.0
2014-11-18 09:30:00,41.19,41.28,41.11,41.28,314700.0,35.0636,35.1402,34.9955,35.1402,314700.0
2014-11-18 09:40:00,41.27,41.41,41.27,41.38,260500.0,35.1317,35.2509,35.1317,35.2253,260500.0
2014-11-18 09:50:00,41.39,41.41,41.33,41.39,246900.0,35.2338,35.2509,35.1828,35.2338,246900.0
2014-11-18 10:00:00,41.4,41.44,41.36,41.4,298000.0,35.2424,35.2764,35.2083,35.2424,298000.0
2014-11-18 10:10:00,41.4,41.42,41.36,41.4,185300.0,35.2424,35.2594,35.2083,35.2424,185300.0
2014-11-18 10:20:00,41.41,41.42,41.4,41.41,130500.0,35.2509,35.2594,35.2424,35.2509,130500.0
2014-11-18 10:30:00,41.41,41.44,41.36,41.38,176200.0,35.2509,35.2764,35.2083,35.2253,176200.0
2014-11-18 10:40:00,41.39,41.44,41.38,41.43,120200.0,35.2338,35.2764,35.2253,35.2679,120200.0
2014-11-18 10:50:00,41.44,41.46,41.41,41.43,163200.0,35.2764,35.2934,35.2509,35.2679,163200.0
2014-11-18 11:00:00,41.43,41.44,41.29,41.36,269900.0,35.2679,35.2764,35.1487,35.2083,269900.0
2014-11-18 11:10:00,41.37,41.4,41.33,41.39,226700.0,35.2168,35.2424,35.1828,35.2338,226700.0
2014-11-18 11:20:00,41.39,41.41,41.36,41.36,173600.0,35.2338,35.2509,35.2083,35.2083,173600.0
2014-11-18 11:30:00,41.36,41.43,41.36,41.43,107800.0,35.2083,35.2679,35.2083,35.2679,107800.0
2014-11-18 11:40:00,41.43,41.43,41.38,41.39,145500.0,35.2679,35.2679,35.2253,35.2338,145500.0
2014-11-18 11:50:00,41.39,41.42,41.38,41.42,82600.0,35.2338,35.2594,35.2253,35.2594,82600.0
2014-11-18 12:00:00,41.42,41.42,41.38,41.41,117400.0,35.2594,35.2594,35.2253,35.2509,117400.0
2014-11-18 12:10:00,41.4,41.42,41.4,41.42,79100.0,35.2424,35.2594,35.2424,35.2594,79100.0
2014-11-18 12:20:00,41.41,41.42,41.38,41.38,89000.0,35.2509,35.2594,35.2253,35.2253,89000.0
2014-11-18 12:30:00,41.39,41.41,41.38,41.41,102000.0,35.2338,35.2509,35.2253,35.2509,102000.0
2014-11-18 12:40:00,41.41,41.43,41.4,41.41,210400.0,35.2509,35.2679,35.2424,35.2509,210400.0
2014-11-18 12:50:00,41.41,41.43,41.4,41.43,68100.0,35.2509,35.2679,35.2424,35.2679,68100.0
2014-11-18 13:00:00,41.43,41.46,41.42,41.46,152000.0,35.2679,35.2934,35.2594,35.2934,152000.0
2014-11-18 13:10:00,41.45,41.48,41.4,41.41,189100.0,35.2849,35.3105,35.2424,35.2509,189100.0
2014-11-18 13:20:00,41.41,41.43,41.36,41.36,153300.0,35.2509,35.2679,35.2083,35.2083,153300.0
2014-11-18 13:30:00,41.36,41.37,41.32,41.33,90900.0,35.2083,35.2168,35.1743,35.1828,90900.0
2014-11-18 13:40:00,41.33,41.34,41.27,41.28,157500.0,35.1828,35.1913,35.1317,35.1402,157500.0
2014-11-18 13:50:00,41.28,41.32,41.25,41.3,176500.0,35.1402,35.1743,35.1147,35.1572,176500.0
2014-11-18 14:00:00,41.3,41.35,41.3,41.34,108600.0,35.1572,35.1998,35.1572,35.1913,108600.0
2014-11-18 14:10:00,41.34,41.38,41.33,41.36,146100.0,35.1913,35.2253,35.1828,35.2083,146100.0
2014-11-18 14:20:00,41.36,41.36,41.3,41.3,108500.0,35.2083,35.2083,35.1572,35.1572,108500.0
2014-11-18 14:30:00,41.3,41.36,41.3,41.36,84900.0,35.1572,35.2083,35.1572,35.2083,84900.0
2014-11-18 14:40:00,41.35,41.36,41.3,41.3,168200.0,35.1998,35.2083,35.1572,35.1572,168200.0
2014-11-18 14:50:00,41.3,41.31,41.29,41.3,177400.0,35.1572,35.1657,35.1487,35.1572,177400.0
2014-11-18 15:00:00,41.3,41.37,41.29,41.37,127200.0,35.1572,35.2168,35.1487,35.2168,127200.0
2014-11-18 15:10:00,41.36,41.37,41.32,41.35,222100.0,35.2083,35.2168,35.1743,35.1998,222100.0
2014-11-18 15:20:00,41.35,41.37,41.33,41.37,244800.0,35.1998,35.2168,35.1828,35.2168,244800.0
2014-11-18 15:30:00,41.37,41.37,41.32,41.35,196500.0,35.2168,35.2168,35.1743,35.1998,196500.0
2014-11-18 15:40:00,41.36,41.36,41.29,41.31,445100.0,35.2083,35.2083,35.1487,35.1657,445100.0
2014-11-18 15:50:00,41.32,41.32,41.26,41.28,1161400.0,35.1743,35.1743,35.1232,35.1402,1161400.0
2014-11-19 09:30:00,41.15,41.27,41.01,41.04,523100.0,35.0295,35.1317,34.9104,34.9359,523100.0
2014-11-19 09:40:00,41.05,41.08,40.87,40.87,364700.0,34.9444,34.97,34.7912,34.7912,364700.0
2014-11-19 09:50:00,40.87,40.99,40.86,40.91,235900.0,34.7912,34.8933,34.7827,34.8252,235900.0
2014-11-19 10:00:00,40.91,40.91,40.83,40.86,192900.0,34.8252,34.8252,34.7571,34.7827,192900.0
2014-11-19 10:10:00,40.85,41.0,40.83,40.99,196800.0,34.7742,34.9018,34.7571,34.8933,196800.0
2014-11-19 10:20:00,40.98,40.99,40.91,40.91,143700.0,34.8848,34.8933,34.8252,34.8252,143700.0
2014-11-19 10:30:00,40.91,40.95,40.86,40.86,111500.0,34.8252,34.8593,34.7827,34.7827,111500.0
2014-11-19 10:40:00,40.87,40.89,40.84,40.84,150500.0,34.7912,34.8082,34.7656,34.7656,150500.0
2014-11-19 10:50:00,40.84,40.87,40.83,40.84,114300.0,34.7656,34.7912,34.7571,34.7656,114300.0
2014-11-19 11:00:00,40.84,40.91,40.81,40.9,188100.0,34.7656,34.8252,34.7401,34.8167,188100.0
2014-11-19 11:10:00,40.9,40.9,40.87,40.87,109800.0,34.8167,34.8167,34.7912,34.7912,109800.0
2014-11-19 11:20:00,40.87,40.89,40.84,40.86,145500.0,34.7912,34.8082,34.7656,34.7827,145500.0
2014-11-19 11:30:00,40.86,40.9,40.84,40.88,94900.0,34.7827,34.8167,34.7656,34.7997,94900.0
2014-11-19 11:40:00,40.87,40.94,40.87,40.92,168500.0,34.7912,34.8508,34.7912,34.8337,168500.0
2014-11-19 11:50:00,40.92,40.93,40.91,40.91,62700.0,34.8337,34.8423,34.8252,34.8252,62700.0
2014-11-19 12:00:00,40.92,40.95,40.92,40.94,53100.0,34.8337,34.8593,34.8337,34.8508,53100.0
2014-11-19 12:10:00,40.95,40.95,40.93,40.93,85800.0,34.8593,34.8593,34.8423,34.8423,85800.0
2014-11-19 12:20:00,40.94,40.94,40.93,40.93,24900.0,34.8508,34.8508,34.8423,34.8423,24900.0
2014-11-19 12:30:00,40.93,40.94,40.91,40.91,58500.0,34.8423,34.8508,34.8252,34.8252,58500.0
2014-11-19 12:40:00,40.91,40.93,40.91,40.91,56800.0,34.8252,34.8423,34.8252,34.8252,56800.0
2014-11-19 12:50:00,40.91,40.96,40.91,40.96,103600.0,34.8252,34.8678,34.8252,34.8678,103600.0
2014-11-19 13:00:00,40.96,40.96,40.94,40.96,70600.0,34.8678,34.8678,34.8508,34.8678,70600.0
2014-11-19 13:10:00,40.96,40.96,40.94,40.94,68300.0,34.8678,34.8678,34.8508,34.8508,68300.0
2014-11-19 13:20:00,40.94,40.98,40.94,40.94,73500.0,34.8508,34.8848,34.8508,34.8508,73500.0
2014-11-19 13:30:00,40.95,40.95,40.93,40.93,46400.0,34.8593,34.8593,34.8423,34.8423,46400.0
2014-11-19 13:40:00,40.94,40.94,40.92,40.92,92900.0,34.8508,34.8508,34.8337,34.8337,92900.0
2014-11-19 13:50:00,40.92,40.94,40.91,40.91,141200.0,34.8337,34.8508,34.8252,34.8252,141200.0
2014-11-19 14:00:00,40.91,41.07,40.91,41.05,328900.0,34.8252,34.9614,34.8252,34.9444,328900.0
2014-11-19 14:10:00,41.05,41.07,41.02,41.05,184600.0,34.9444,34.9614,34.9189,34.9444,184600.0
2014-11-19 14:20:00,41.05,41.05,40.95,40.97,206500.0,34.9444,34.9444,34.8593,34.8763,206500.0
2014-11-19 14:30:00,40.98,41.0,40.92,40.99,153900.0,34.8848,34.9018,34.8337,34.8933,153900.0
2014-11-19 14:40:00,40.99,40.99,40.92,40.93,150900.0,34.8933,34.8933,34.8337,34.8423,150900.0
2014-11-19 14:50:00,40.94,40.99,40.93,40.96,99400.0,34.8508,34.8933,34.8423,34.8678,99400.0
2014-11-19 15:00:00,40.96,40.97,40.9,40.9,193700.0,34.8678,34.8763,34.8167,34.8167,193700.0
2014-11-19 15:10:00,40.9,40.97,40.9,40.95,239500.0,34.8167,34.8763,34.8167,34.8593,239500.0
2014-11-19 15:20:00,40.95,40.98,40.92,40.92,194800.0,34.8593,34.8848,34.8337,34.8337,194800.0
2014-11-19 15:30:00,40.93,40.95,40.92,40.94,228700.0,34.8423,34.8593,34.8337,34.8508,228700.0
2014-11-19 15:40:00,40.94,40.95,40.9,40.93,290900.0,34.8508,34.8593,34.8167,34.8423,290900.0
2014-11-19 15:50:00,40.94,40.95,40.89,40.92,1018200.0,34.8508,34.8593,34.8082,34.8337,1018200.0
2014-11-20 09:30:00,40.71,40.85,40.63,40.66,496000.0,34.655,34.7742,34.5869,34.6124,496000.0
2014-11-20 09:40:00,40.66,40.78,40.61,40.78,247100.0,34.6124,34.7146,34.5699,34.7146,247100.0
2014-11-20 09:50:00,40.77,40.98,40.77,40.98,214600.0,34.7061,34.8848,34.7061,34.8848,214600.0
2014-11-20 10:00:00,40.98,41.0,40.89,40.97,280600.0,34.8848,34.9018,34.8082,34.8763,280600.0
2014-11-20 10:10:00,40.97,41.01,40.92,40.94,166000.0,34.8763,34.9104,34.8337,34.8508,166000.0
2014-11-20 10:20:00,40.93,41.0,40.93,40.96,94600.0,34.8423,34.9018,34.8423,34.8678,94600.0
2014-11-20 10:30:00,40.95,40.97,40.9,40.97,147900.0,34.8593,34.8763,34.8167,34.8763,147900.0
2014-11-20 10:40:00,40.97,41.01,40.96,40.97,143300.0,34.8763,34.9104,34.8678,34.8763,143300.0
2014-11-20 10:50:00,40.98,40.98,40.91,40.94,192100.0,34.8848,34.8848,34.8252,34.8508,192100.0
2014-11-20 11:00:00,40.95,40.99,40.94,40.97,90500.0,34.8593,34.8933,34.8508,34.8763,90500.0
2014-11-20 11:10:00,40.96,40.99,40.96,40.98,65500.0,34.8678,34.8933,34.8678,34.8848,65500.0
2014-11-20 11:20:00,40.98,40.99,40.92,40.92,107100.0,34.8848,34.8933,34.8337,34.8337,107100.0
2014-11-20 11:30:00,40.92,40.94,40.9,40.9,97900.0,34.8337,34.8508,34.8167,34.8167,97900.0
2014-11-20 11:40:00,40.9,40.93,40.9,40.93,117100.0,34.8167,34.8423,34.8167,34.8423,117100.0
2014-11-20 11:50:00,40.93,40.93,40.87,40.88,120000.0,34.8423,34.8423,34.7912,34.7997,120000.0
2014-11-20 12:00:00,40.87,40.91,40.87,40.89,110700.0,34.7912,34.8252,34.7912,34.8082,110700.0
2014-11-20 12:10:00,40.9,40.9,40.89,40.9,82900.0,34.8167,34.8167,34.8082,34.8167,82900.0
2014-11-20 12:20:00,40.9,40.91,40.89,40.91,100600.0,34.8167,34.8252,34.8082,34.8252,100600.0
2014-11-20 12:30:00,40.91,40.97,40.9,40.94,155100.0,34.8252,34.8763,34.8167,34.8508,155100.0
2014-11-20 12:40:00,40.94,40.95,40.9,40.92,83600.0,34.8508,34.8593,34.8167,34.8337,83600.0
2014-11-20 12:50:00,40.92,40.92,40.88,40.88,116700.0,34.8337,34.8337,34.7997,34.7997,116700.0
2014-11-20 13:00:00,40.88,40.9,40.87,40.88,77100.0,34.7997,34.8167,34.7912,34.7997,77100.0
2014-11-20 13:10:00,40.88,40.9,40.87,40.9,151400.0,34.7997,34.8167,34.7912,34.8167,151400.0
2014-11-20 13:20:00,40.9,40.96,40.9,40.94,125000.0,34.8167,34.8678,34.8167,34.8508,125000.0
2014-11-20 13:30:00,40.94,40.97,40.93,40.96,71500.0,34.8508,34.8763,34.8423,34.8678,71500.0
2014-11-20 13:40:00,40.96,40.97,40.94,40.95,82500.0,34.8678,34.8763,34.8508,34.8593,82500.0
2014-11-20 13:50:00,40.94,40.96,40.94,40.95,47900.0,34.8508,34.8678,34.8508,34.8593,47900.0
2014-11-20 14:00:00,40.95,40.96,40.93,40.94,120500.0,34.8593,34.8678,34.8423,34.8508,120500.0
2014-11-20 14:10:00,40.94,40.98,40.93,40.96,127600.0,34.8508,34.8848,34.8423,34.8678,127600.0
2014-11-20 14:20:00,40.96,40.98,40.95,40.97,127300.0,34.8678,34.8848,34.8593,34.8763,127300.0
2014-11-20 14:30:00,40.98,40.98,40.97,40.97,100500.0,34.8848,34.8848,34.8763,34.8763,100500.0
2014-11-20 14:40:00,40.97,40.99,40.96,40.96,125700.0,34.8763,34.8933,34.8678,34.8678,125700.0
2014-11-20 14:50:00,40.96,40.99,40.94,40.95,151900.0,34.8678,34.8933,34.8508,34.8593,151900.0
2014-11-20 15:00:00,40.94,40.96,40.91,40.95,137200.0,34.8508,34.8678,34.8252,34.8593,137200.0
2014-11-20 15:10:00,40.96,40.96,40.92,40.94,160800.0,34.8678,34.8678,34.8337,34.8508,160800.0
2014-11-20 15:20:00,40.94,40.98,40.93,40.95,219800.0,34.8508,34.8848,34.8423,34.8593,219800.0
2014-11-20 15:30:00,40.96,40.97,40.95,40.97,246000.0,34.8678,34.8763,34.8593,34.8763,246000.0
2014-11-20 15:40:00,40.97,40.98,40.93,40.94,297500.0,34.8763,34.8848,34.8423,34.8508,297500.0
2014-11-20 15:50:00,40.95,40.96,40.9,40.93,737600.0,34.8593,34.8678,34.8167,34.8423,737600.0
2014-11-21 09:30:00,41.32,41.45,41.18,41.45,1467600.0,35.1743,35.2849,35.0551,35.2849,1467600.0
2014-11-21 09:40:00,41.45,41.48,41.39,41.39,412300.0,35.2849,35.3105,35.2338,35.2338,412300.0
2014-11-21 09:50:00,41.4,41.42,41.35,41.39,272100.0,35.2424,35.2594,35.1998,35.2338,272100.0
2014-11-21 10:00:00,41.4,41.44,41.39,41.41,230200.0,35.2424,35.2764,35.2338,35.2509,230200.0
2014-11-21 10:10:00,41.42,41.44,41.41,41.44,365200.0,35.2594,35.2764,35.2509,35.2764,365200.0
2014-11-21 10:20:00,41.44,41.48,41.43,41.47,249200.0,35.2764,35.3105,35.2679,35.3019,249200.0
2014-11-21 10:30:00,41.48,41.5,41.47,41.48,255500.0,35.3105,35.3275,35.3019,35.3105,255500.0
2014-11-21 10:40:00,41.48,41.49,41.43,41.43,196700.0,35.3105,35.319,35.2679,35.2679,196700.0
2014-11-21 10:50:00,41.44,41.45,41.4,41.44,268600.0,35.2764,35.2849,35.2424,35.2764,268600.0
2014-11-21 11:00:00,41.43,41.44,41.35,41.39,219700.0,35.2679,35.2764,35.1998,35.2338,219700.0
2014-11-21 11:10:00,41.4,41.5,41.39,41.5,349400.0,35.2424,35.3275,35.2338,35.3275,349400.0
2014-11-21 11:20:00,41.49,41.5,41.48,41.48,225400.0,35.319,35.3275,35.3105,35.3105,225400.0
2014-11-21 11:30:00,41.48,41.49,41.46,41.46,143900.0,35.3105,35.319,35.2934,35.2934,143900.0
2014-11-21 11:40:00,41.46,41.48,41.44,41.45,176100.0,35.2934,35.3105,35.2764,35.2849,176100.0
2014-11-21 11:50:00,41.44,41.46,41.42,41.46,111500.0,35.2764,35.2934,35.2594,35.2934,111500.0
2014-11-21 12:00:00,41.46,41.48,41.45,41.46,141800.0,35.2934,35.3105,35.2849,35.2934,141800.0
2014-11-21 12:10:00,41.46,41.46,41.39,41.39,173600.0,35.2934,35.2934,35.2338,35.2338,173600.0
2014-11-21 12:20:00,41.39,41.41,41.35,41.37,125600.0,35.2338,35.2509,35.1998,35.2168,125600.0
2014-11-21 12:30:00,41.36,41.42,41.36,41.39,91700.0,35.2083,35.2594,35.2083,35.2338,91700.0
2014-11-21 12:40:00,41.4,41.42,41.36,41.37,60600.0,35.2424,35.2594,35.2083,35.2168,60600.0
2014-11-21 12:50:00,41.36,41.37,41.32,41.33,74700.0,35.2083,35.2168,35.1743,35.1828,74700.0
2014-11-21 13:00:00,41.33,41.38,41.32,41.38,157800.0,35.1828,35.2253,35.1743,35.2253,157800.0
2014-11-21 13:10:00,41.38,41.38,41.36,41.36,81900.0,35.2253,35.2253,35.2083,35.2083,81900.0
2014-11-21 13:20:00,41.37,41.38,41.3,41.32,215300.0,35.2168,35.2253,35.1572,35.1743,215300.0
2014-11-21 13:30:00,41.31,41.34,41.25,41.25,236900.0,35.1657,35.1913,35.1147,35.1147,236900.0
2014-11-21 13:40:00,41.25,41.33,41.25,41.32,123800.0,35.1147,35.1828,35.1147,35.1743,123800.0
2014-11-21 13:50:00,41.33,41.35,41.29,41.29,156800.0,35.1828,35.1998,35.1487,35.1487,156800.0
2014-11-21 14:00:00,41.3,41.33,41.29,41.33,102000.0,35.1572,35.1828,35.1487,35.1828,102000.0
2014-11-21 14:10:00,41.33,41.34,41.29,41.29,128300.0,35.1828,35.1913,35.1487,35.1487,128300.0
2014-11-21 14:20:00,41.29,41.3,41.22,41.23,144500.0,35.1487,35.1572,35.0891,35.0976,144500.0
2014-11-21 14:30:00,41.23,41.24,41.17,41.19,154600.0,35.0976,35.1062,35.0466,35.0636,154600.0
2014-11-21 14:40:00,41.19,41.26,41.19,41.24,121100.0,35.0636,35.1232,35.0636,35.1062,121100.0
2014-11-21 14:50:00,41.24,41.3,41.23,41.27,165400.0,35.1062,35.1572,35.0976,35.1317,165400.0
2014-11-21 15:00:00,41.27,41.32,41.27,41.32,158400.0,35.1317,35.1743,35.1317,35.1743,158400.0
2014-11-21 15:10:00,41.32,41.36,41.31,41.34,199400.0,35.1743,35.2083,35.1657,35.1913,199400.0
2014-11-21 15:20:00,41.34,41.39,41.33,41.38,294900.0,35.1913,35.2338,35.1828,35.2253,294900.0
2014-11-21 15:30:00,41.38,41.4,41.37,41.39,278400.0,35.2253,35.2424,35.2168,35.2338,278400.0
2014-11-21 15:40:00,41.39,41.4,41.37,41.39,404000.0,35.2338,35.2424,35.2168,35.2338,404000.0
2014-11-21 15:50:00,41.4,41.43,41.36,41.42,1222200.0,35.2424,35.2679,35.2083,35.2594,1222200.0
2014-11-24 09:30:00,41.49,41.54,41.41,41.54,515900.0,35.319,35.3615,35.2509,35.3615,515900.0
2014-11-24 09:40:00,41.54,41.55,41.37,41.43,279700.0,35.3615,35.37,35.2168,35.2679,279700.0
2014-11-24 09:50:00,41.43,41.51,41.36,41.45,269300.0,35.2679,35.336,35.2083,35.2849,269300.0
2014-11-24 10:00:00,41.45,41.53,41.44,41.51,159500.0,35.2849,35.353,35.2764,35.336,159500.0
2014-11-24 10:10:00,41.5,41.55,41.49,41.54,188900.0,35.3275,35.37,35.319,35.3615,188900.0
2014-11-24 10:20:00,41.54,41.58,41.54,41.58,166600.0,35.3615,35.3956,35.3615,35.3956,166600.0
2014-11-24 10:30:00,41.58,41.6,41.56,41.56,160500.0,35.3956,35.4126,35.3786,35.3786,160500.0
2014-11-24 10:40:00,41.56,41.59,41.55,41.55,142400.0,35.3786,35.4041,35.37,35.37,142400.0
2014-11-24 10:50:00,41.55,41.6,41.55,41.59,177500.0,35.37,35.4126,35.37,35.4041,177500.0
2014-11-24 11:00:00,41.6,41.64,41.58,41.6,249100.0,35.4126,35.4467,35.3956,35.4126,249100.0
2014-11-24 11:10:00,41.6,41.62,41.59,41.6,137900.0,35.4126,35.4296,35.4041,35.4126,137900.0
2014-11-24 11:20:00,41.6,41.61,41.57,41.58,234100.0,35.4126,35.4211,35.3871,35.3956,234100.0
2014-11-24 11:30:00,41.58,41.59,41.55,41.57,154900.0,35.3956,35.4041,35.37,35.3871,154900.0
2014-11-24 11:40:00,41.57,41.58,41.51,41.52,189200.0,35.3871,35.3956,35.336,35.3445,189200.0
2014-11-24 11:50:00,41.51,41.52,41.44,41.48,244200.0,35.336,35.3445,35.2764,35.3105,244200.0
2014-11-24 12:00:00,41.48,41.51,41.45,41.49,130000.0,35.3105,35.336,35.2849,35.319,130000.0
2014-11-24 12:10:00,41.49,41.5,41.44,41.44,130300.0,35.319,35.3275,35.2764,35.2764,130300.0
2014-11-24 12:20:00,41.44,41.46,41.44,41.44,162500.0,35.2764,35.2934,35.2764,35.2764,162500.0
2014-11-24 12:30:00,41.44,41.45,41.42,41.44,106800.0,35.2764,35.2849,35.2594,35.2764,106800.0
2014-11-24 12:40:00,41.43,41.45,41.42,41.45,83800.0,35.2679,35.2849,35.2594,35.2849,83800.0
2014-11-24 12:50:00,41.44,41.46,41.4,41.42,154200.0,35.2764,35.2934,35.2424,35.2594,154200.0
2014-11-24 13:00:00,41.41,41.42,41.4,41.41,66000.0,35.2509,35.2594,35.2424,35.2509,66000.0
2014-11-24 13:10:00,41.42,41.44,41.4,41.43,97200.0,35.2594,35.2764,35.2424,35.2679,97200.0
2014-11-24 13:20:00,41.44,41.44,41.43,41.44,57100.0,35.2764,35.2764,35.2679,35.2764,57100.0
2014-11-24 13:30:00,41.43,41.44,41.42,41.42,142500.0,35.2679,35.2764,35.2594,35.2594,142500.0
2014-11-24 13:40:00,41.42,41.45,41.41,41.45,111400.0,35.2594,35.2849,35.2509,35.2849,111400.0
2014-11-24 13:50:00,41.45,41.49,41.44,41.48,131800.0,35.2849,35.319,35.2764,35.3105,131800.0
2014-11-24 14:00:00,41.48,41.5,41.47,41.49,101100.0,35.3105,35.3275,35.3019,35.319,101100.0
2014-11-24 14:10:00,41.49,41.5,41.46,41.47,203000.0,35.319,35.3275,35.2934,35.3019,203000.0
2014-11-24 14:20:00,41.46,41.5,41.45,41.49,137600.0,35.2934,35.3275,35.2849,35.319,137600.0
2014-11-24 14:30:00,41.49,41.5,41.47,41.5,144200.0,35.319,35.3275,35.3019,35.3275,144200.0
2014-11-24 14:40:00,41.5,41.5,41.49,41.49,119200.0,35.3275,35.3275,35.319,35.319,119200.0
2014-11-24 14:50:00,41.5,41.5,41.45,41.48,200900.0,35.3275,35.3275,35.2849,35.3105,200900.0
2014-11-24 15:00:00,41.48,41.51,41.48,41.48,277400.0,35.3105,35.336,35.3105,35.3105,277400.0
2014-11-24 15:10:00,41.48,41.49,41.45,41.46,177900.0,35.3105,35.319,35.2849,35.2934,177900.0
2014-11-24 15:20:00,41.45,41.49,41.43,41.43,372300.0,35.2849,35.319,35.2679,35.2679,372300.0
2014-11-24 15:30:00,41.43,41.48,41.43,41.44,266000.0,35.2679,35.3105,35.2679,35.2764,266000.0
2014-11-24 15:40:00,41.45,41.45,41.41,41.43,356500.0,35.2849,35.2849,35.2509,35.2679,356500.0
2014-11-24 15:50:00,41.43,41.45,41.42,41.43,608300.0,35.2679,35.2849,35.2594,35.2679,608300.0
2014-11-25 09:30:00,41.51,41.64,41.42,41.55,448600.0,35.336,35.4467,35.2594,35.37,448600.0
2014-11-25 09:40:00,41.55,41.55,41.44,41.51,179100.0,35.37,35.37,35.2764,35.336,179100.0
2014-11-25 09:50:00,41.51,41.52,41.45,41.47,177800.0,35.336,35.3445,35.2849,35.3019,177800.0
2014-11-25 10:00:00,41.47,41.47,41.38,41.44,195000.0,35.3019,35.3019,35.2253,35.2764,195000.0
2014-11-25 10:10:00,41.43,41.49,41.41,41.42,162800.0,35.2679,35.319,35.2509,35.2594,162800.0
2014-11-25 10:20:00,41.43,41.51,41.42,41.5,123600.0,35.2679,35.336,35.2594,35.3275,123600.0
2014-11-25 10:30:00,41.5,41.5,41.47,41.49,100600.0,35.3275,35.3275,35.3019,35.319,100600.0
2014-11-25 10:40:00,41.5,41.5,41.48,41.49,162900.0,35.3275,35.3275,35.3105,35.319,162900.0
2014-11-25 10:50:00,41.49,41.52,41.48,41.51,126800.0,35.319,35.3445,35.3105,35.336,126800.0
2014-11-25 11:00:00,41.52,41.56,41.5,41.52,194500.0,35.3445,35.3786,35.3275,35.3445,194500.0
2014-11-25 11:10:00,41.53,41.54,41.48,41.52,197200.0,35.353,35.3615,35.3105,35.3445,197200.0
2014-11-25 11:20:00,41.53,41.54,41.49,41.52,103600.0,35.353,35.3615,35.319,35.3445,103600.0
2014-11-25 11:30:00,41.52,41.58,41.46,41.48,315100.0,35.3445,35.3956,35.2934,35.3105,315100.0
2014-11-25 11:40:00,41.49,41.5,41.48,41.49,119900.0,35.319,35.3275,35.3105,35.319,119900.0
2014-11-25 11:50:00,41.48,41.49,41.44,41.44,95100.0,35.3105,35.319,35.2764,35.2764,95100.0
2014-11-25 12:00:00,41.45,41.47,41.44,41.45,109800.0,35.2849,35.3019,35.2764,35.2849,109800.0
2014-11-25 12:10:00,41.45,41.47,41.42,41.42,114100.0,35.2849,35.3019,35.2594,35.2594,114100.0
2014-11-25 12:20:00,41.42,41.45,41.42,41.44,77600.0,35.2594,35.2849,35.2594,35.2764,77600.0
2014-11-25 12:30:00,41.45,41.45,41.43,41.43,143100.0,35.2849,35.2849,35.2679,35.2679,143100.0
2014-11-25 12:40:00,41.44,41.46,41.43,41.46,135200.0,35.2764,35.2934,35.2679,35.2934,135200.0
2014-11-25 12:50:00,41.45,41.46,41.43,41.43,202400.0,35.2849,35.2934,35.2679,35.2679,202400.0
2014-11-25 13:00:00,41.44,41.45,41.43,41.44,150800.0,35.2764,35.2849,35.2679,35.2764,150800.0
2014-11-25 13:10:00,41.44,41.45,41.41,41.41,85900.0,35.2764,35.2849,35.2509,35.2509,85900.0
2014-11-25 13:20:00,41.41,41.44,41.41,41.43,79300.0,35.2509,35.2764,35.2509,35.2679,79300.0
2014-11-25 13:30:00,41.44,41.44,41.42,41.43,122600.0,35.2764,35.2764,35.2594,35.2679,122600.0
2014-11-25 13:40:00,41.43,41.43,41.42,41.43,90600.0,35.2679,35.2679,35.2594,35.2679,90600.0
2014-11-25 13:50:00,41.43,41.45,41.42,41.45,138400.0,35.2679,35.2849,35.2594,35.2849,138400.0
2014-11-25 14:00:00,41.45,41.45,41.41,41.42,204800.0,35.2849,35.2849,35.2509,35.2594,204800.0
2014-11-25 14:10:00,41.42,41.44,41.4,41.4,410400.0,35.2594,35.2764,35.2424,35.2424,410400.0
2014-11-25 14:20:00,41.41,41.41,41.37,41.37,261000.0,35.2509,35.2509,35.2168,35.2168,261000.0
2014-11-25 14:30:00,41.38,41.39,41.37,41.38,443300.0,35.2253,35.2338,35.2168,35.2253,443300.0
2014-11-25 14:40:00,41.38,41.39,41.32,41.33,202300.0,35.2253,35.2338,35.1743,35.1828,202300.0
2014-11-25 14:50:00,41.33,41.34,41.23,41.28,415700.0,35.1828,35.1913,35.0976,35.1402,415700.0
2014-11-25 15:00:00,41.27,41.29,41.24,41.25,414200.0,35.1317,35.1487,35.1062,35.1147,414200.0
2014-11-25 15:10:00,41.25,41.32,41.24,41.31,235500.0,35.1147,35.1743,35.1062,35.1657,235500.0
2014-11-25 15:20:00,41.31,41.32,41.28,41.28,303100.0,35.1657,35.1743,35.1402,35.1402,303100.0
2014-11-25 15:30:00,41.29,41.3,41.25,41.26,457200.0,35.1487,35.1572,35.1147,35.1232,457200.0
2014-11-25 15:40:00,41.25,41.26,41.17,41.18,591500.0,35.1147,35.1232,35.0466,35.0551,591500.0
2014-11-25 15:50:00,41.18,41.21,41.16,41.16,1775400.0,35.0551,35.0806,35.0381,35.0381,1775400.0
2014-11-26 09:30:00,41.18,41.3,41.18,41.28,484000.0,35.0551,35.1572,35.0551,35.1402,484000.0
2014-11-26 09:40:00,41.27,41.28,41.2,41.25,198600.0,35.1317,35.1402,35.0721,35.1147,198600.0
2014-11-26 09:50:00,41.25,41.28,41.22,41.22,176700.0,35.1147,35.1402,35.0891,35.0891,176700.0
2014-11-26 10:00:00,41.22,41.27,41.19,41.23,226700.0,35.0891,35.1317,35.0636,35.0976,226700.0
2014-11-26 10:10:00,41.22,41.24,41.19,41.21,231500.0,35.0891,35.1062,35.0636,35.0806,231500.0
2014-11-26 10:20:00,41.2,41.21,41.19,41.2,166300.0,35.0721,35.0806,35.0636,35.0721,166300.0
2014-11-26 10:30:00,41.2,41.22,41.19,41.22,191100.0,35.0721,35.0891,35.0636,35.0891,191100.0
2014-11-26 10:40:00,41.22,41.26,41.21,41.26,288000.0,35.0891,35.1232,35.0806,35.1232,288000.0
2014-11-26 10:50:00,41.26,41.28,41.25,41.27,251200.0,35.1232,35.1402,35.1147,35.1317,251200.0
2014-11-26 11:00:00,41.27,41.38,41.26,41.38,306100.0,35.1317,35.2253,35.1232,35.2253,306100.0
2014-11-26 11:10:00,41.38,41.44,41.37,41.43,233600.0,35.2253,35.2764,35.2168,35.2679,233600.0
2014-11-26 11:20:00,41.43,41.47,41.42,41.46,190900.0,35.2679,35.3019,35.2594,35.2934,190900.0
2014-11-26 11:30:00,41.46,41.48,41.45,41.48,138900.0,35.2934,35.3105,35.2849,35.3105,138900.0
2014-11-26 11:40:00,41.48,41.49,41.46,41.48,151800.0,35.3105,35.319,35.2934,35.3105,151800.0
2014-11-26 11:50:00,41.48,41.5,41.46,41.5,105200.0,35.3105,35.3275,35.2934,35.3275,105200.0
2014-11-26 12:00:00,41.5,41.54,41.49,41.54,183200.0,35.3275,35.3615,35.319,35.3615,183200.0
2014-11-26 12:10:00,41.54,41.58,41.53,41.55,208200.0,35.3615,35.3956,35.353,35.37,208200.0
2014-11-26 12:20:00,41.55,41.58,41.55,41.56,88900.0,35.37,35.3956,35.37,35.3786,88900.0
2014-11-26 12:30:00,41.56,41.57,41.54,41.54,83800.0,35.3786,35.3871,35.3615,35.3615,83800.0
2014-11-26 12:40:00,41.54,41.6,41.54,41.59,498500.0,35.3615,35.4126,35.3615,35.4041,498500.0
2014-11-26 12:50:00,41.59,41.61,41.58,41.61,201100.0,35.4041,35.4211,35.3956,35.4211,201100.0
2014-11-26 13:00:00,41.61,41.63,41.6,41.62,132800.0,35.4211,35.4381,35.4126,35.4296,132800.0
2014-11-26 13:10:00,41.61,41.64,41.61,41.64,78400.0,35.4211,35.4467,35.4211,35.4467,78400.0
2014-11-26 13:20:00,41.64,41.69,41.63,41.67,297300.0,35.4467,35.4892,35.4381,35.4722,297300.0
2014-11-26 13:30:00,41.67,41.72,41.67,41.72,162200.0,35.4722,35.5148,35.4722,35.5148,162200.0
2014-11-26 13:40:00,41.72,41.73,41.7,41.71,169500.0,35.5148,35.5233,35.4977,35.5062,169500.0
2014-11-26 13:50:00,41.71,41.74,41.7,41.71,187100.0,35.5062,35.5318,35.4977,35.5062,187100.0
2014-11-26 14:00:00,41.72,41.73,41.7,41.72,167500.0,35.5148,35.5233,35.4977,35.5148,167500.0
2014-11-26 14:10:00,41.72,41.74,41.69,41.72,234100.0,35.5148,35.5318,35.4892,35.5148,234100.0
2014-11-26 14:20:00,41.73,41.77,41.71,41.74,529700.0,35.5233,35.5573,35.5062,35.5318,529700.0
2014-11-26 14:30:00,41.73,41.75,41.71,41.71,82700.0,35.5233,35.5403,35.5062,35.5062,82700.0
2014-11-26 14:40:00,41.72,41.76,41.71,41.75,140400.0,35.5148,35.5488,35.5062,35.5403,140400.0
2014-11-26 14:50:00,41.75,41.76,41.73,41.73,191900.0,35.5403,35.5488,35.5233,35.5233,191900.0
2014-11-26 15:00:00,41.73,41.78,41.73,41.77,259800.0,35.5233,35.5658,35.5233,35.5573,259800.0
2014-11-26 15:10:00,41.77,41.78,41.76,41.78,154600.0,35.5573,35.5658,35.5488,35.5658,154600.0
2014-11-26 15:20:00,41.78,41.82,41.77,41.8,289200.0,35.5658,35.5999,35.5573,35.5829,289200.0
2014-11-26 15:30:00,41.8,41.85,41.8,41.85,258900.0,35.5829,35.6254,35.5829,35.6254,258900.0
2014-11-26 15:40:00,41.84,41.9,41.84,41.88,482700.0,35.6169,35.668,35.6169,35.651,482700.0
2014-11-26 15:50:00,41.89,41.91,41.87,41.88,1093000.0,35.6595,35.6765,35.6424,35.651,1093000.0
2014-11-28 09:30:00,41.98,42.04,41.88,41.99,1098900.0,35.7361,35.7872,35.651,35.7446,1098900.0
2014-11-28 09:40:00,42.0,42.05,41.99,42.03,437500.0,35.7531,35.7957,35.7446,35.7787,437500.0
2014-11-28 09:50:00,42.04,42.15,42.04,42.15,407000.0,35.7872,35.8808,35.7872,35.8808,407000.0
2014-11-28 10:00:00,42.15,42.24,42.13,42.24,566600.0,35.8808,35.9574,35.8638,35.9574,566600.0
2014-11-28 10:10:00,42.23,42.29,42.22,42.28,383700.0,35.9489,36.0,35.9404,35.9915,383700.0
2014-11-28 10:20:00,42.29,42.37,42.28,42.37,315000.0,36.0,36.0681,35.9915,36.0681,315000.0
2014-11-28 10:30:00,42.36,42.37,42.28,42.3,410500.0,36.0596,36.0681,35.9915,36.0085,410500.0
2014-11-28 10:40:00,42.3,42.37,42.3,42.37,305600.0,36.0085,36.0681,36.0085,36.0681,305600.0
2014-11-28 10:50:00,42.36,42.4,42.33,42.38,307000.0,36.0596,36.0936,36.034,36.0766,307000.0
2014-11-28 11:00:00,42.38,42.47,42.38,42.45,427500.0,36.0766,36.1532,36.0766,36.1362,427500.0
2014-11-28 11:10:00,42.46,42.51,42.42,42.44,555500.0,36.1447,36.1873,36.1106,36.1277,555500.0
2014-11-28 11:20:00,42.44,42.44,42.37,42.39,260300.0,36.1277,36.1277,36.0681,36.0851,260300.0
2014-11-28 11:30:00,42.39,42.46,42.38,42.46,213700.0,36.0851,36.1447,36.0766,36.1447,213700.0
2014-11-28 11:40:00,42.46,42.46,42.39,42.4,236900.0,36.1447,36.1447,36.0851,36.0936,236900.0
2014-11-28 11:50:00,42.41,42.42,42.39,42.41,218200.0,36.1021,36.1106,36.0851,36.1021,218200.0
2014-11-28 12:00:00,42.41,42.42,42.4,42.42,222900.0,36.1021,36.1106,36.0936,36.1106,222900.0
2014-11-28 12:10:00,42.41,42.46,42.4,42.41,348100.0,36.1021,36.1447,36.0936,36.1021,348100.0
2014-11-28 12:20:00,42.41,42.45,42.4,42.41,344200.0,36.1021,36.1362,36.0936,36.1021,344200.0
2014-11-28 12:30:00,42.41,42.43,42.4,42.41,366100.0,36.1021,36.1192,36.0936,36.1021,366100.0
2014-11-28 12:40:00,42.41,42.42,42.39,42.4,478600.0,36.1021,36.1106,36.0851,36.0936,478600.0
2014-11-28 12:50:00,42.4,42.42,42.39,42.42,1024900.0,36.0936,36.1106,36.0851,36.1106,1024900.0
2014-12-01 09:30:00,42.01,42.38,42.01,42.2,715000.0,35.7616,36.0766,35.7616,35.9234,715000.0
2014-12-01 09:40:00,42.2,42.31,42.14,42.25,276400.0,35.9234,36.017,35.8723,35.9659,276400.0
2014-12-01 09:50:00,42.25,42.35,42.24,42.25,352300.0,35.9659,36.0511,35.9574,35.9659,352300.0
2014-12-01 10:00:00,42.25,42.28,42.21,42.25,545300.0,35.9659,35.9915,35.9319,35.9659,545300.0
2014-12-01 10:10:00,42.25,42.31,42.2,42.3,497000.0,35.9659,36.017,35.9234,36.0085,497000.0
2014-12-01 10:20:00,42.3,42.32,42.23,42.25,255500.0,36.0085,36.0255,35.9489,35.9659,255500.0
2014-12-01 10:30:00,42.25,42.31,42.24,42.24,224200.0,35.9659,36.017,35.9574,35.9574,224200.0
2014-12-01 10:40:00,42.24,42.26,42.2,42.22,237500.0,35.9574,35.9744,35.9234,35.9404,237500.0
2014-12-01 10:50:00,42.22,42.24,42.19,42.23,191000.0,35.9404,35.9574,35.9149,35.9489,191000.0
2014-12-01 11:00:00,42.24,42.28,42.23,42.27,180800.0,35.9574,35.9915,35.9489,35.983,180800.0
2014-12-01 11:10:00,42.27,42.27,42.22,42.25,205400.0,35.983,35.983,35.9404,35.9659,205400.0
2014-12-01 11:20:00,42.25,42.26,42.22,42.25,542400.0,35.9659,35.9744,35.9404,35.9659,542400.0
2014-12-01 11:30:00,42.25,42.25,42.19,42.2,159400.0,35.9659,35.9659,35.9149,35.9234,159400.0
2014-12-01 11:40:00,42.2,42.22,42.17,42.18,183400.0,35.9234,35.9404,35.8978,35.9063,183400.0
2014-12-01 11:50:00,42.17,42.2,42.16,42.18,97500.0,35.8978,35.9234,35.8893,35.9063,97500.0
2014-12-01 12:00:00,42.18,42.21,42.16,42.2,291600.0,35.9063,35.9319,35.8893,35.9234,291600.0
2014-12-01 12:10:00,42.2,42.25,42.18,42.25,118000.0,35.9234,35.9659,35.9063,35.9659,118000.0
2014-12-01 12:20:00,42.25,42.25,42.19,42.2,174800.0,35.9659,35.9659,35.9149,35.9234,174800.0
2014-12-01 12:30:00,42.2,42.24,42.2,42.22,87300.0,35.9234,35.9574,35.9234,35.9404,87300.0
2014-12-01 12:40:00,42.22,42.23,42.2,42.21,96700.0,35.9404,35.9489,35.9234,35.9319,96700.0
2014-12-01 12:50:00,42.21,42.25,42.19,42.25,126800.0,35.9319,35.9659,35.9149,35.9659,126800.0
2014-12-01 13:00:00,42.25,42.25,42.22,42.22,161600.0,35.9659,35.9659,35.9404,35.9404,161600.0
2014-12-01 13:10:00,42.23,42.24,42.2,42.2,125100.0,35.9489,35.9574,35.9234,35.9234,125100.0
2014-12-01 13:20:00,42.2,42.24,42.2,42.21,94100.0,35.9234,35.9574,35.9234,35.9319,94100.0
2014-12-01 13:30:00,42.22,42.24,42.21,42.23,112100.0,35.9404,35.9574,35.9319,35.9489,112100.0
2014-12-01 13:40:00,42.23,42.25,42.22,42.24,105400.0,35.9489,35.9659,35.9404,35.9574,105400.0
2014-12-01 13:50:00,42.23,42.25,42.2,42.21,152600.0,35.9489,35.9659,35.9234,35.9319,152600.0
2014-12-01 14:00:00,42.21,42.22,42.18,42.22,132100.0,35.9319,35.9404,35.9063,35.9404,132100.0
2014-12-01 14:10:00,42.22,42.22,42.16,42.18,107400.0,35.9404,35.9404,35.8893,35.9063,107400.0
2014-12-01 14:20:00,42.19,42.21,42.16,42.17,202500.0,35.9149,35.9319,35.8893,35.8978,202500.0
2014-12-01 14:30:00,42.17,42.22,42.16,42.21,226500.0,35.8978,35.9404,35.8893,35.9319,226500.0
2014-12-01 14:40:00,42.21,42.24,42.2,42.21,121000.0,35.9319,35.9574,35.9234,35.9319,121000.0
2014-12-01 14:50:00,42.22,42.22,42.16,42.18,212100.0,35.9404,35.9404,35.8893,35.9063,212100.0
2014-12-01 15:00:00,42.18,42.22,42.17,42.19,151800.0,35.9063,35.9404,35.8978,35.9149,151800.0
2014-12-01 15:10:00,42.18,42.2,42.16,42.2,160000.0,35.9063,35.9234,35.8893,35.9234,160000.0
2014-12-01 15:20:00,42.2,42.21,42.17,42.2,248100.0,35.9234,35.9319,35.8978,35.9234,248100.0
2014-12-01 15:30:00,42.2,42.2,42.13,42.13,264000.0,35.9234,35.9234,35.8638,35.8638,264000.0
2014-12-01 15:40:00,42.13,42.15,42.12,42.12,423800.0,35.8638,35.8808,35.8553,35.8553,423800.0
2014-12-01 15:50:00,42.13,42.13,42.08,42.09,737400.0,35.8638,35.8638,35.8212,35.8297,737400.0
2014-12-02 09:30:00,41.9,42.15,41.86,42.11,748500.0,35.668,35.8808,35.6339,35.8468,748500.0
2014-12-02 09:40:00,42.11,42.25,42.09,42.17,321500.0,35.8468,35.9659,35.8297,35.8978,321500.0
2014-12-02 09:50:00,42.18,42.18,42.08,42.14,208300.0,35.9063,35.9063,35.8212,35.8723,208300.0
2014-12-02 10:00:00,42.13,42.22,42.09,42.15,205100.0,35.8638,35.9404,35.8297,35.8808,205100.0
2014-12-02 10:10:00,42.16,42.22,42.11,42.21,185900.0,35.8893,35.9404,35.8468,35.9319,185900.0
2014-12-02 10:20:00,42.2,42.2,42.11,42.13,208100.0,35.9234,35.9234,35.8468,35.8638,208100.0
2014-12-02 10:30:00,42.13,42.14,42.05,42.14,297500.0,35.8638,35.8723,35.7957,35.8723,297500.0
2014-12-02 10:40:00,42.13,42.19,42.1,42.16,172000.0,35.8638,35.9149,35.8382,35.8893,172000.0
2014-12-02 10:50:00,42.16,42.22,42.15,42.21,236900.0,35.8893,35.9404,35.8808,35.9319,236900.0
2014-12-02 11:00:00,42.21,42.24,42.14,42.19,213500.0,35.9319,35.9574,35.8723,35.9149,213500.0
2014-12-02 11:10:00,42.19,42.21,42.19,42.2,177000.0,35.9149,35.9319,35.9149,35.9234,177000.0
2014-12-02 11:20:00,42.2,42.24,42.19,42.21,172300.0,35.9234,35.9574,35.9149,35.9319,172300.0
2014-12-02 11:30:00,42.22,42.29,42.2,42.29,143800.0,35.9404,36.0,35.9234,36.0,143800.0
2014-12-02 11:40:00,42.28,42.36,42.28,42.3,278700.0,35.9915,36.0596,35.9915,36.0085,278700.0
2014-12-02 11:50:00,42.3,42.31,42.27,42.29,106900.0,36.0085,36.017,35.983,36.0,106900.0
2014-12-02 12:00:00,42.29,42.3,42.21,42.21,103000.0,36.0,36.0085,35.9319,35.9319,103000.0
2014-12-02 12:10:00,42.22,42.25,42.21,42.23,174400.0,35.9404,35.9659,35.9319,35.9489,174400.0
2014-12-02 12:20:00,42.24,42.25,42.2,42.21,165700.0,35.9574,35.9659,35.9234,35.9319,165700.0
2014-12-02 12:30:00,42.22,42.23,42.08,42.1,149000.0,35.9404,35.9489,35.8212,35.8382,149000.0
2014-12-02 12:40:00,42.1,42.12,42.09,42.09,74000.0,35.8382,35.8553,35.8297,35.8297,74000.0
2014-12-02 12:50:00,42.09,42.11,42.07,42.1,96900.0,35.8297,35.8468,35.8127,35.8382,96900.0
2014-12-02 13:00:00,42.1,42.12,42.1,42.11,78500.0,35.8382,35.8553,35.8382,35.8468,78500.0
2014-12-02 13:10:00,42.11,42.17,42.11,42.13,99100.0,35.8468,35.8978,35.8468,35.8638,99100.0
2014-12-02 13:20:00,42.13,42.2,42.11,42.2,152700.0,35.8638,35.9234,35.8468,35.9234,152700.0
2014-12-02 13:30:00,42.2,42.23,42.17,42.23,112200.0,35.9234,35.9489,35.8978,35.9489,112200.0
2014-12-02 13:40:00,42.23,42.23,42.16,42.19,131300.0,35.9489,35.9489,35.8893,35.9149,131300.0
2014-12-02 13:50:00,42.18,42.19,42.14,42.18,130700.0,35.9063,35.9149,35.8723,35.9063,130700.0
2014-12-02 14:00:00,42.18,42.22,42.16,42.16,174300.0,35.9063,35.9404,35.8893,35.8893,174300.0
2014-12-02 14:10:00,42.16,42.17,42.14,42.15,118200.0,35.8893,35.8978,35.8723,35.8808,118200.0
2014-12-02 14:20:00,42.15,42.16,42.13,42.16,121800.0,35.8808,35.8893,35.8638,35.8893,121800.0
2014-12-02 14:30:00,42.16,42.16,42.12,42.12,127500.0,35.8893,35.8893,35.8553,35.8553,127500.0
2014-12-02 14:40:00,42.12,42.24,42.12,42.23,148800.0,35.8553,35.9574,35.8553,35.9489,148800.0
2014-12-02 14:50:00,42.24,42.24,42.2,42.24,138400.0,35.9574,35.9574,35.9234,35.9574,138400.0
2014-12-02 15:00:00,42.24,42.24,42.21,42.21,129100.0,35.9574,35.9574,35.9319,35.9319,129100.0
2014-12-02 15:10:00,42.22,42.22,42.19,42.19,109600.0,35.9404,35.9404,35.9149,35.9149,109600.0
2014-12-02 15:20:00,42.2,42.2,42.14,42.15,189600.0,35.9234,35.9234,35.8723,35.8808,189600.0
2014-12-02 15:30:00,42.15,42.17,42.12,42.13,319800.0,35.8808,35.8978,35.8553,35.8638,319800.0
2014-12-02 15:40:00,42.13,42.16,42.11,42.13,364100.0,35.8638,35.8893,35.8468,35.8638,364100.0
2014-12-02 15:50:00,42.13,42.17,42.1,42.17,526700.0,35.8638,35.8978,35.8382,35.8978,526700.0
2014-12-03 09:30:00,41.94,42.01,41.75,41.85,560700.0,35.702,35.7616,35.5403,35.6254,560700.0
2014-12-03 09:40:00,41.85,41.98,41.71,41.72,363900.0,35.6254,35.7361,35.5062,35.5148,363900.0
2014-12-03 09:50:00,41.72,41.87,41.68,41.71,405500.0,35.5148,35.6424,35.4807,35.5062,405500.0
2014-12-03 10:00:00,41.71,41.73,41.63,41.69,445700.0,35.5062,35.5233,35.4381,35.4892,445700.0
2014-12-03 10:10:00,41.68,41.76,41.68,41.7,293500.0,35.4807,35.5488,35.4807,35.4977,293500.0
2014-12-03 10:20:00,41.71,41.84,41.66,41.82,277500.0,35.5062,35.6169,35.4637,35.5999,277500.0
2014-12-03 10:30:00,41.82,41.88,41.82,41.87,220400.0,35.5999,35.651,35.5999,35.6424,220400.0
2014-12-03 10:40:00,41.88,41.91,41.86,41.89,141500.0,35.651,35.6765,35.6339,35.6595,141500.0
2014-12-03 10:50:00,41.89,41.96,41.88,41.9,191200.0,35.6595,35.7191,35.651,35.668,191200.0
2014-12-03 11:00:00,41.91,42.0,41.9,41.97,243800.0,35.6765,35.7531,35.668,35.7276,243800.0
2014-12-03 11:10:00,41.97,41.98,41.87,41.95,158000.0,35.7276,35.7361,35.6424,35.7106,158000.0
2014-12-03 11:20:00,41.96,41.99,41.93,41.99,148100.0,35.7191,35.7446,35.6935,35.7446,148100.0
2014-12-03 11:30:00,41.99,42.0,41.86,41.87,152800.0,35.7446,35.7531,35.6339,35.6424,152800.0
2014-12-03 11:40:00,41.87,41.91,41.83,41.88,141100.0,35.6424,35.6765,35.6084,35.651,141100.0
2014-12-03 11:50:00,41.88,41.96,41.88,41.95,89100.0,35.651,35.7191,35.651,35.7106,89100.0
2014-12-03 12:00:00,41.95,42.0,41.95,41.98,117100.0,35.7106,35.7531,35.7106,35.7361,117100.0
2014-12-03 12:10:00,41.99,42.0,41.97,41.99,135700.0,35.7446,35.7531,35.7276,35.7446,135700.0
2014-12-03 12:20:00,42.0,42.05,41.99,42.02,138000.0,35.7531,35.7957,35.7446,35.7701,138000.0
2014-12-03 12:30:00,42.02,42.03,41.95,41.96,84300.0,35.7701,35.7787,35.7106,35.7191,84300.0
2014-12-03 12:40:00,41.96,42.0,41.95,41.98,89600.0,35.7191,35.7531,35.7106,35.7361,89600.0
2014-12-03 12:50:00,41.97,42.02,41.97,41.98,91700.0,35.7276,35.7701,35.7276,35.7361,91700.0
2014-12-03 13:00:00,41.98,41.99,41.93,41.94,98100.0,35.7361,35.7446,35.6935,35.702,98100.0
2014-12-03 13:10:00,41.94,41.96,41.87,41.96,307100.0,35.702,35.7191,35.6424,35.7191,307100.0
2014-12-03 13:20:00,41.95,41.98,41.92,41.97,110400.0,35.7106,35.7361,35.685,35.7276,110400.0
2014-12-03 13:30:00,41.97,42.0,41.95,41.96,116200.0,35.7276,35.7531,35.7106,35.7191,116200.0
2014-12-03 13:40:00,41.96,41.98,41.92,41.93,111100.0,35.7191,35.7361,35.685,35.6935,111100.0
2014-12-03 13:50:00,41.92,41.94,41.9,41.94,116800.0,35.685,35.702,35.668,35.702,116800.0
2014-12-03 14:00:00,41.94,41.96,41.91,41.95,180000.0,35.702,35.7191,35.6765,35.7106,180000.0
2014-12-03 14:10:00,41.94,41.96,41.92,41.95,156500.0,35.702,35.7191,35.685,35.7106,156500.0
2014-12-03 14:20:00,41.96,41.98,41.91,41.96,168200.0,35.7191,35.7361,35.6765,35.7191,168200.0
2014-12-03 14:30:00,41.96,41.98,41.91,41.98,156500.0,35.7191,35.7361,35.6765,35.7361,156500.0
2014-12-03 14:40:00,41.98,41.99,41.92,41.92,154800.0,35.7361,35.7446,35.685,35.685,154800.0
2014-12-03 14:50:00,41.93,41.96,41.92,41.93,105500.0,35.6935,35.7191,35.685,35.6935,105500.0
2014-12-03 15:00:00,41.93,41.96,41.92,41.94,182000.0,35.6935,35.7191,35.685,35.702,182000.0
2014-12-03 15:10:00,41.93,42.05,41.93,42.04,303500.0,35.6935,35.7957,35.6935,35.7872,303500.0
2014-12-03 15:20:00,42.04,42.06,42.01,42.05,172100.0,35.7872,35.8042,35.7616,35.7957,172100.0
2014-12-03 15:30:00,42.05,42.14,42.05,42.13,301500.0,35.7957,35.8723,35.7957,35.8638,301500.0
2014-12-03 15:40:00,42.13,42.14,42.07,42.08,362200.0,35.8638,35.8723,35.8127,35.8212,362200.0
2014-12-03 15:50:00,42.08,42.11,42.04,42.05,746800.0,35.8212,35.8468,35.7872,35.7957,746800.0
2014-12-04 09:30:00,42.12,42.12,41.76,41.85,505400.0,35.8553,35.8553,35.5488,35.6254,505400.0
2014-12-04 09:40:00,41.85,41.94,41.84,41.88,172800.0,35.6254,35.702,35.6169,35.651,172800.0
2014-12-04 09:50:00,41.88,41.9,41.79,41.83,166600.0,35.651,35.668,35.5743,35.6084,166600.0
2014-12-04 10:00:00,41.84,41.85,41.67,41.69,269600.0,35.6169,35.6254,35.4722,35.4892,269600.0
2014-12-04 10:10:00,41.69,41.73,41.67,41.68,154200.0,35.4892,35.5233,35.4722,35.4807,154200.0
2014-12-04 10:20:00,41.68,41.72,41.64,41.65,136000.0,35.4807,35.5148,35.4467,35.4552,136000.0
2014-12-04 10:30:00,41.65,41.66,41.52,41.57,378000.0,35.4552,35.4637,35.3445,35.3871,378000.0
2014-12-04 10:40:00,41.57,41.6,41.51,41.55,139600.0,35.3871,35.4126,35.336,35.37,139600.0
2014-12-04 10:50:00,41.55,41.58,41.52,41.57,188600.0,35.37,35.3956,35.3445,35.3871,188600.0
2014-12-04 11:00:00,41.58,41.58,41.53,41.57,220300.0,35.3956,35.3956,35.353,35.3871,220300.0
2014-12-04 11:10:00,41.57,41.6,41.56,41.58,152100.0,35.3871,35.4126,35.3786,35.3956,152100.0
2014-12-04 11:20:00,41.58,41.6,41.51,41.53,102200.0,35.3956,35.4126,35.336,35.353,102200.0
2014-12-04 11:30:00,41.53,41.59,41.49,41.58,246000.0,35.353,35.4041,35.319,35.3956,246000.0
2014-12-04 11:40:00,41.58,41.63,41.57,41.63,211300.0,35.3956,35.4381,35.3871,35.4381,211300.0
2014-12-04 11:50:00,41.62,41.66,41.61,41.66,179700.0,35.4296,35.4637,35.4211,35.4637,179700.0
2014-12-04 12:00:00,41.65,41.72,41.63,41.72,217300.0,35.4552,35.5148,35.4381,35.5148,217300.0
2014-12-04 12:10:00,41.71,41.75,41.69,41.74,206600.0,35.5062,35.5403,35.4892,35.5318,206600.0
2014-12-04 12:20:00,41.74,41.76,41.71,41.75,167500.0,35.5318,35.5488,35.5062,35.5403,167500.0
2014-12-04 12:30:00,41.76,41.9,41.75,41.86,332200.0,35.5488,35.668,35.5403,35.6339,332200.0
2014-12-04 12:40:00,41.86,41.89,41.81,41.83,209400.0,35.6339,35.6595,35.5914,35.6084,209400.0
2014-12-04 12:50:00,41.83,41.85,41.81,41.84,66600.0,35.6084,35.6254,35.5914,35.6169,66600.0
2014-12-04 13:00:00,41.84,41.87,41.81,41.85,99000.0,35.6169,35.6424,35.5914,35.6254,99000.0
2014-12-04 13:10:00,41.86,41.87,41.84,41.87,63200.0,35.6339,35.6424,35.6169,35.6424,63200.0
2014-12-04 13:20:00,41.87,41.91,41.85,41.87,92600.0,35.6424,35.6765,35.6254,35.6424,92600.0
2014-12-04 13:30:00,41.87,41.91,41.84,41.85,95300.0,35.6424,35.6765,35.6169,35.6254,95300.0
2014-12-04 13:40:00,41.85,41.85,41.79,41.79,102000.0,35.6254,35.6254,35.5743,35.5743,102000.0
2014-12-04 13:50:00,41.79,41.87,41.79,41.85,128700.0,35.5743,35.6424,35.5743,35.6254,128700.0
2014-12-04 14:00:00,41.84,41.91,41.83,41.91,73900.0,35.6169,35.6765,35.6084,35.6765,73900.0
2014-12-04 14:10:00,41.91,41.91,41.85,41.88,93500.0,35.6765,35.6765,35.6254,35.651,93500.0
2014-12-04 14:20:00,41.88,41.93,41.88,41.92,93400.0,35.651,35.6935,35.651,35.685,93400.0
2014-12-04 14:30:00,41.92,41.94,41.86,41.9,238400.0,35.685,35.702,35.6339,35.668,238400.0
2014-12-04 14:40:00,41.9,41.91,41.84,41.86,109700.0,35.668,35.6765,35.6169,35.6339,109700.0
2014-12-04 14:50:00,41.86,41.9,41.82,41.89,117000.0,35.6339,35.668,35.5999,35.6595,117000.0
2014-12-04 15:00:00,41.89,41.92,41.88,41.9,102900.0,35.6595,35.685,35.651,35.668,102900.0
2014-12-04 15:10:00,41.9,41.93,41.88,41.88,133500.0,35.668,35.6935,35.651,35.651,133500.0
2014-12-04 15:20:00,41.89,41.9,41.8,41.84,137600.0,35.6595,35.668,35.5829,35.6169,137600.0
2014-12-04 15:30:00,41.83,41.87,41.79,41.85,198500.0,35.6084,35.6424,35.5743,35.6254,198500.0
2014-12-04 15:40:00,41.85,41.89,41.84,41.87,303900.0,35.6254,35.6595,35.6169,35.6424,303900.0
2014-12-04 15:50:00,41.87,41.88,41.84,41.87,590700.0,35.6424,35.651,35.6169,35.6424,590700.0
2014-12-05 09:30:00,42.02,42.02,41.81,41.86,331300.0,35.7701,35.7701,35.5914,35.6339,331300.0
2014-12-05 09:40:00,41.86,41.87,41.75,41.84,285200.0,35.6339,35.6424,35.5403,35.6169,285200.0
2014-12-05 09:50:00,41.84,41.85,41.75,41.78,149500.0,35.6169,35.6254,35.5403,35.5658,149500.0
2014-12-05 10:00:00,41.79,41.81,41.59,41.65,220600.0,35.5743,35.5914,35.4041,35.4552,220600.0
2014-12-05 10:10:00,41.65,41.66,41.6,41.64,225200.0,35.4552,35.4637,35.4126,35.4467,225200.0
2014-12-05 10:20:00,41.64,41.65,41.59,41.62,126300.0,35.4467,35.4552,35.4041,35.4296,126300.0
2014-12-05 10:30:00,41.63,41.66,41.62,41.65,154500.0,35.4381,35.4637,35.4296,35.4552,154500.0
2014-12-05 10:40:00,41.65,41.74,41.63,41.72,166400.0,35.4552,35.5318,35.4381,35.5148,166400.0
2014-12-05 10:50:00,41.72,41.78,41.7,41.77,135400.0,35.5148,35.5658,35.4977,35.5573,135400.0
2014-12-05 11:00:00,41.77,41.85,41.77,41.83,93200.0,35.5573,35.6254,35.5573,35.6084,93200.0
2014-12-05 11:10:00,41.83,41.88,41.83,41.86,137300.0,35.6084,35.651,35.6084,35.6339,137300.0
2014-12-05 11:20:00,41.86,41.89,41.83,41.84,136500.0,35.6339,35.6595,35.6084,35.6169,136500.0
2014-12-05 11:30:00,41.84,41.84,41.76,41.77,112900.0,35.6169,35.6169,35.5488,35.5573,112900.0
2014-12-05 11:40:00,41.77,41.82,41.76,41.82,160700.0,35.5573,35.5999,35.5488,35.5999,160700.0
2014-12-05 11:50:00,41.83,41.86,41.82,41.83,142600.0,35.6084,35.6339,35.5999,35.6084,142600.0
2014-12-05 12:00:00,41.84,41.84,41.79,41.79,120300.0,35.6169,35.6169,35.5743,35.5743,120300.0
2014-12-05 12:10:00,41.79,41.8,41.74,41.75,116600.0,35.5743,35.5829,35.5318,35.5403,116600.0
2014-12-05 12:20:00,41.75,41.75,41.71,41.73,135800.0,35.5403,35.5403,35.5062,35.5233,135800.0
2014-12-05 12:30:00,41.73,41.74,41.7,41.72,99300.0,35.5233,35.5318,35.4977,35.5148,99300.0
2014-12-05 12:40:00,41.72,41.78,41.71,41.76,75300.0,35.5148,35.5658,35.5062,35.5488,75300.0
2014-12-05 12:50:00,41.76,41.78,41.72,41.75,134800.0,35.5488,35.5658,35.5148,35.5403,134800.0
2014-12-05 13:00:00,41.76,41.76,41.71,41.72,78100.0,35.5488,35.5488,35.5062,35.5148,78100.0
2014-12-05 13:10:00,41.72,41.74,41.67,41.7,106900.0,35.5148,35.5318,35.4722,35.4977,106900.0
2014-12-05 13:20:00,41.7,41.73,41.67,41.73,108200.0,35.4977,35.5233,35.4722,35.5233,108200.0
2014-12-05 13:30:00,41.73,41.76,41.71,41.76,96900.0,35.5233,35.5488,35.5062,35.5488,96900.0
2014-12-05 13:40:00,41.76,41.79,41.75,41.78,76900.0,35.5488,35.5743,35.5403,35.5658,76900.0
2014-12-05 13:50:00,41.78,41.81,41.78,41.8,77800.0,35.5658,35.5914,35.5658,35.5829,77800.0
2014-12-05 14:00:00,41.8,41.81,41.79,41.81,59400.0,35.5829,35.5914,35.5743,35.5914,59400.0
2014-12-05 14:10:00,41.81,41.81,41.79,41.8,80600.0,35.5914,35.5914,35.5743,35.5829,80600.0
2014-12-05 14:20:00,41.8,41.8,41.76,41.78,142400.0,35.5829,35.5829,35.5488,35.5658,142400.0
2014-12-05 14:30:00,41.79,41.79,41.73,41.74,147700.0,35.5743,35.5743,35.5233,35.5318,147700.0
2014-12-05 14:40:00,41.74,41.76,41.73,41.75,79200.0,35.5318,35.5488,35.5233,35.5403,79200.0
2014-12-05 14:50:00,41.76,41.78,41.73,41.77,131100.0,35.5488,35.5658,35.5233,35.5573,131100.0
2014-12-05 15:00:00,41.77,41.79,41.74,41.77,181200.0,35.5573,35.5743,35.5318,35.5573,181200.0
2014-12-05 15:10:00,41.77,41.81,41.76,41.81,172800.0,35.5573,35.5914,35.5488,35.5914,172800.0
2014-12-05 15:20:00,41.81,41.83,41.78,41.83,185200.0,35.5914,35.6084,35.5658,35.6084,185200.0
2014-12-05 15:30:00,41.83,41.83,41.78,41.79,199200.0,35.6084,35.6084,35.5658,35.5743,199200.0
2014-12-05 15:40:00,41.8,41.85,41.76,41.77,396000.0,35.5829,35.6254,35.5488,35.5573,396000.0
2014-12-05 15:50:00,41.78,41.93,41.77,41.91,892200.0,35.5658,35.6935,35.5573,35.6765,892200.0
2014-12-08 09:30:00,41.91,41.91,41.76,41.91,634700.0,35.6765,35.6765,35.5488,35.6765,634700.0
2014-12-08 09:40:00,41.91,41.94,41.84,41.93,347700.0,35.6765,35.702,35.6169,35.6935,347700.0
2014-12-08 09:50:00,41.92,42.0,41.9,41.98,283400.0,35.685,35.7531,35.668,35.7361,283400.0
2014-12-08 10:00:00,41.98,42.03,41.97,42.0,352500.0,35.7361,35.7787,35.7276,35.7531,352500.0
2014-12-08 10:10:00,42.01,42.02,41.84,41.91,302900.0,35.7616,35.7701,35.6169,35.6765,302900.0
2014-12-08 10:20:00,41.91,41.95,41.9,41.94,182900.0,35.6765,35.7106,35.668,35.702,182900.0
2014-12-08 10:30:00,41.94,41.95,41.91,41.94,177900.0,35.702,35.7106,35.6765,35.702,177900.0
2014-12-08 10:40:00,41.94,41.95,41.89,41.9,196500.0,35.702,35.7106,35.6595,35.668,196500.0
2014-12-08 10:50:00,41.9,41.91,41.86,41.88,189800.0,35.668,35.6765,35.6339,35.651,189800.0
2014-12-08 11:00:00,41.89,41.89,41.86,41.87,148900.0,35.6595,35.6595,35.6339,35.6424,148900.0
2014-12-08 11:10:00,41.86,41.87,41.81,41.82,263000.0,35.6339,35.6424,35.5914,35.5999,263000.0
2014-12-08 11:20:00,41.81,41.82,41.69,41.69,463300.0,35.5914,35.5999,35.4892,35.4892,463300.0
2014-12-08 11:30:00,41.69,41.72,41.64,41.64,220100.0,35.4892,35.5148,35.4467,35.4467,220100.0
2014-12-08 11:40:00,41.65,41.66,41.58,41.59,282600.0,35.4552,35.4637,35.3956,35.4041,282600.0
2014-12-08 11:50:00,41.6,41.73,41.59,41.72,196000.0,35.4126,35.5233,35.4041,35.5148,196000.0
2014-12-08 12:00:00,41.72,41.79,41.72,41.77,123400.0,35.5148,35.5743,35.5148,35.5573,123400.0
2014-12-08 12:10:00,41.77,41.78,41.6,41.64,160900.0,35.5573,35.5658,35.4126,35.4467,160900.0
2014-12-08 12:20:00,41.65,41.66,41.6,41.64,222100.0,35.4552,35.4637,35.4126,35.4467,222100.0
2014-12-08 12:30:00,41.64,41.65,41.57,41.62,187500.0,35.4467,35.4552,35.3871,35.4296,187500.0
2014-12-08 12:40:00,41.61,41.63,41.55,41.59,214600.0,35.4211,35.4381,35.37,35.4041,214600.0
2014-12-08 12:50:00,41.59,41.61,41.54,41.55,168400.0,35.4041,35.4211,35.3615,35.37,168400.0
2014-12-08 13:00:00,41.55,41.58,41.52,41.55,230900.0,35.37,35.3956,35.3445,35.37,230900.0
2014-12-08 13:10:00,41.55,41.57,41.53,41.54,139700.0,35.37,35.3871,35.353,35.3615,139700.0
2014-12-08 13:20:00,41.54,41.55,41.5,41.54,196200.0,35.3615,35.37,35.3275,35.3615,196200.0
2014-12-08 13:30:00,41.55,41.55,41.48,41.52,185700.0,35.37,35.37,35.3105,35.3445,185700.0
2014-12-08 13:40:00,41.52,41.54,41.5,41.5,283900.0,35.3445,35.3615,35.3275,35.3275,283900.0
2014-12-08 13:50:00,41.5,41.52,41.45,41.48,201400.0,35.3275,35.3445,35.2849,35.3105,201400.0
2014-12-08 14:00:00,41.48,41.48,41.39,41.45,225800.0,35.3105,35.3105,35.2338,35.2849,225800.0
2014-12-08 14:10:00,41.45,41.47,41.39,41.47,166500.0,35.2849,35.3019,35.2338,35.3019,166500.0
2014-12-08 14:20:00,41.47,41.5,41.43,41.5,238500.0,35.3019,35.3275,35.2679,35.3275,238500.0
2014-12-08 14:30:00,41.49,41.5,41.48,41.48,137500.0,35.319,35.3275,35.3105,35.3105,137500.0
2014-12-08 14:40:00,41.48,41.53,41.48,41.52,196400.0,35.3105,35.353,35.3105,35.3445,196400.0
2014-12-08 14:50:00,41.52,41.55,41.51,41.51,157500.0,35.3445,35.37,35.336,35.336,157500.0
2014-12-08 15:00:00,41.52,41.56,41.45,41.45,291900.0,35.3445,35.3786,35.2849,35.2849,291900.0
2014-12-08 15:10:00,41.45,41.46,41.37,41.39,281400.0,35.2849,35.2934,35.2168,35.2338,281400.0
2014-12-08 15:20:00,41.38,41.46,41.37,41.43,361700.0,35.2253,35.2934,35.2168,35.2679,361700.0
2014-12-08 15:30:00,41.42,41.43,41.37,41.41,252200.0,35.2594,35.2679,35.2168,35.2509,252200.0
2014-12-08 15:40:00,41.41,41.41,41.34,41.34,421100.0,35.2509,35.2509,35.1913,35.1913,421100.0
2014-12-08 15:50:00,41.34,41.39,41.33,41.37,1005900.0,35.1913,35.2338,35.1828,35.2168,1005900.0
2014-12-09 09:30:00,40.98,41.21,40.89,41.11,784600.0,34.8848,35.0806,34.8082,34.9955,784600.0
2014-12-09 09:40:00,41.11,41.17,41.09,41.17,367600.0,34.9955,35.0466,34.9785,35.0466,367600.0
2014-12-09 09:50:00,41.17,41.2,41.09,41.16,366000.0,35.0466,35.0721,34.9785,35.0381,366000.0
2014-12-09 10:00:00,41.16,41.16,41.06,41.12,456000.0,35.0381,35.0381,34.9529,35.004,456000.0
2014-12-09 10:10:00,41.12,41.13,40.95,41.05,645200.0,35.004,35.0125,34.8593,34.9444,645200.0
2014-12-09 10:20:00,41.05,41.18,41.04,41.13,416900.0,34.9444,35.0551,34.9359,35.0125,416900.0
2014-12-09 10:30:00,41.13,41.2,41.08,41.17,453000.0,35.0125,35.0721,34.97,35.0466,453000.0
2014-12-09 10:40:00,41.16,41.3,41.16,41.3,281600.0,35.0381,35.1572,35.0381,35.1572,281600.0
2014-12-09 10:50:00,41.3,41.42,41.28,41.41,404200.0,35.1572,35.2594,35.1402,35.2509,404200.0
2014-12-09 11:00:00,41.41,41.42,41.33,41.35,327900.0,35.2509,35.2594,35.1828,35.1998,327900.0
2014-12-09 11:10:00,41.35,41.38,41.29,41.37,181400.0,35.1998,35.2253,35.1487,35.2168,181400.0
2014-12-09 11:20:00,41.37,41.52,41.37,41.51,272900.0,35.2168,35.3445,35.2168,35.336,272900.0
2014-12-09 11:30:00,41.5,41.65,41.5,41.6,561700.0,35.3275,35.4552,35.3275,35.4126,561700.0
2014-12-09 11:40:00,41.6,41.6,41.49,41.54,163500.0,35.4126,35.4126,35.319,35.3615,163500.0
2014-12-09 11:50:00,41.55,41.56,41.49,41.52,117500.0,35.37,35.3786,35.319,35.3445,117500.0
2014-12-09 12:00:00,41.52,41.52,41.46,41.5,106700.0,35.3445,35.3445,35.2934,35.3275,106700.0
2014-12-09 12:10:00,41.5,41.6,41.5,41.57,184600.0,35.3275,35.4126,35.3275,35.3871,184600.0
2014-12-09 12:20:00,41.57,41.59,41.51,41.59,121300.0,35.3871,35.4041,35.336,35.4041,121300.0
2014-12-09 12:30:00,41.59,41.62,41.56,41.62,131300.0,35.4041,35.4296,35.3786,35.4296,131300.0
2014-12-09 12:40:00,41.62,41.65,41.61,41.64,178400.0,35.4296,35.4552,35.4211,35.4467,178400.0
2014-12-09 12:50:00,41.65,41.65,41.62,41.64,158400.0,35.4552,35.4552,35.4296,35.4467,158400.0
2014-12-09 13:00:00,41.64,41.66,41.6,41.66,247800.0,35.4467,35.4637,35.4126,35.4637,247800.0
2014-12-09 13:10:00,41.66,41.7,41.66,41.67,161200.0,35.4637,35.4977,35.4637,35.4722,161200.0
2014-12-09 13:20:00,41.68,41.7,41.65,41.68,121800.0,35.4807,35.4977,35.4552,35.4807,121800.0
2014-12-09 13:30:00,41.68,41.86,41.67,41.86,341600.0,35.4807,35.6339,35.4722,35.6339,341600.0
2014-12-09 13:40:00,41.86,41.92,41.85,41.86,238500.0,35.6339,35.685,35.6254,35.6339,238500.0
2014-12-09 13:50:00,41.86,41.87,41.81,41.86,238300.0,35.6339,35.6424,35.5914,35.6339,238300.0
2014-12-09 14:00:00,41.86,41.93,41.85,41.91,185100.0,35.6339,35.6935,35.6254,35.6765,185100.0
2014-12-09 14:10:00,41.92,41.92,41.79,41.83,269300.0,35.685,35.685,35.5743,35.6084,269300.0
2014-12-09 14:20:00,41.84,41.84,41.81,41.82,260500.0,35.6169,35.6169,35.5914,35.5999,260500.0
2014-12-09 14:30:00,41.82,41.84,41.77,41.77,236600.0,35.5999,35.6169,35.5573,35.5573,236600.0
2014-12-09 14:40:00,41.77,41.79,41.74,41.79,215700.0,35.5573,35.5743,35.5318,35.5743,215700.0
2014-12-09 14:50:00,41.79,41.79,41.74,41.77,162600.0,35.5743,35.5743,35.5318,35.5573,162600.0
2014-12-09 15:00:00,41.77,41.83,41.77,41.79,227300.0,35.5573,35.6084,35.5573,35.5743,227300.0
2014-12-09 15:10:00,41.79,41.81,41.74,41.77,214900.0,35.5743,35.5914,35.5318,35.5573,214900.0
2014-12-09 15:20:00,41.77,41.78,41.72,41.75,216200.0,35.5573,35.5658,35.5148,35.5403,216200.0
2014-12-09 15:30:00,41.74,41.83,41.72,41.83,240100.0,35.5318,35.6084,35.5148,35.6084,240100.0
2014-12-09 15:40:00,41.82,41.92,41.81,41.92,423800.0,35.5999,35.685,35.5914,35.685,423800.0
2014-12-09 15:50:00,41.91,41.92,41.85,41.86,849700.0,35.6765,35.685,35.6254,35.6339,849700.0
2014-12-10 09:30:00,41.7,41.77,41.61,41.75,409800.0,35.4977,35.5573,35.4211,35.5403,409800.0
2014-12-10 09:40:00,41.75,41.81,41.66,41.7,216500.0,35.5403,35.5914,35.4637,35.4977,216500.0
2014-12-10 09:50:00,41.7,41.75,41.62,41.7,323600.0,35.4977,35.5403,35.4296,35.4977,323600.0
2014-12-10 10:00:00,41.7,41.74,41.66,41.7,250000.0,35.4977,35.5318,35.4637,35.4977,250000.0
2014-12-10 10:10:00,41.71,41.8,41.69,41.79,144800.0,35.5062,35.5829,35.4892,35.5743,144800.0
2014-12-10 10:20:00,41.79,41.81,41.69,41.7,151500.0,35.5743,35.5914,35.4892,35.4977,151500.0
2014-12-10 10:30:00,41.7,41.72,41.65,41.66,240800.0,35.4977,35.5148,35.4552,35.4637,240800.0
2014-12-10 10:40:00,41.66,41.7,41.64,41.64,136600.0,35.4637,35.4977,35.4467,35.4467,136600.0
2014-12-10 10:50:00,41.64,41.66,41.57,41.66,222300.0,35.4467,35.4637,35.3871,35.4637,222300.0
2014-12-10 11:00:00,41.66,41.66,41.58,41.63,178700.0,35.4637,35.4637,35.3956,35.4381,178700.0
2014-12-10 11:10:00,41.64,41.65,41.52,41.52,198400.0,35.4467,35.4552,35.3445,35.3445,198400.0
2014-12-10 11:20:00,41.53,41.61,41.5,41.55,175300.0,35.353,35.4211,35.3275,35.37,175300.0
2014-12-10 11:30:00,41.55,41.61,41.51,41.55,226800.0,35.37,35.4211,35.336,35.37,226800.0
2014-12-10 11:40:00,41.55,41.57,41.5,41.56,237300.0,35.37,35.3871,35.3275,35.3786,237300.0
2014-12-10 11:50:00,41.57,41.67,41.56,41.64,222100.0,35.3871,35.4722,35.3786,35.4467,222100.0
2014-12-10 12:00:00,41.64,41.7,41.6,41.62,174500.0,35.4467,35.4977,35.4126,35.4296,174500.0
2014-12-10 12:10:00,41.62,41.65,41.6,41.62,208600.0,35.4296,35.4552,35.4126,35.4296,208600.0
2014-12-10 12:20:00,41.63,41.65,41.58,41.58,141000.0,35.4381,35.4552,35.3956,35.3956,141000.0
2014-12-10 12:30:00,41.59,41.59,41.53,41.56,120600.0,35.4041,35.4041,35.353,35.3786,120600.0
2014-12-10 12:40:00,41.56,41.57,41.52,41.55,139800.0,35.3786,35.3871,35.3445,35.37,139800.0
2014-12-10 12:50:00,41.55,41.57,41.5,41.52,110500.0,35.37,35.3871,35.3275,35.3445,110500.0
2014-12-10 13:00:00,41.52,41.53,41.43,41.44,125800.0,35.3445,35.353,35.2679,35.2764,125800.0
2014-12-10 13:10:00,41.44,41.5,41.43,41.46,114900.0,35.2764,35.3275,35.2679,35.2934,114900.0
2014-12-10 13:20:00,41.46,41.5,41.45,41.5,98200.0,35.2934,35.3275,35.2849,35.3275,98200.0
2014-12-10 13:30:00,41.5,41.5,41.42,41.45,116000.0,35.3275,35.3275,35.2594,35.2849,116000.0
2014-12-10 13:40:00,41.45,41.46,41.27,41.27,274000.0,35.2849,35.2934,35.1317,35.1317,274000.0
2014-12-10 13:50:00,41.27,41.34,41.26,41.31,241100.0,35.1317,35.1913,35.1232,35.1657,241100.0
2014-12-10 14:00:00,41.31,41.35,41.25,41.31,155600.0,35.1657,35.1998,35.1147,35.1657,155600.0
2014-12-10 14:10:00,41.31,41.34,41.24,41.34,466300.0,35.1657,35.1913,35.1062,35.1913,466300.0
2014-12-10 14:20:00,41.33,41.34,41.2,41.2,170700.0,35.1828,35.1913,35.0721,35.0721,170700.0
2014-12-10 14:30:00,41.2,41.21,41.09,41.09,323900.0,35.0721,35.0806,34.9785,34.9785,323900.0
2014-12-10 14:40:00,41.11,41.12,41.01,41.08,323800.0,34.9955,35.004,34.9104,34.97,323800.0
2014-12-10 14:50:00,41.08,41.09,40.98,40.98,289900.0,34.97,34.9785,34.8848,34.8848,289900.0
2014-12-10 15:00:00,40.98,41.06,40.93,41.05,315400.0,34.8848,34.9529,34.8423,34.9444,315400.0
2014-12-10 15:10:00,41.04,41.13,41.04,41.11,226200.0,34.9359,35.0125,34.9359,34.9955,226200.0
2014-12-10 15:20:00,41.12,41.16,41.07,41.09,307100.0,35.004,35.0381,34.9614,34.9785,307100.0
2014-12-10 15:30:00,41.09,41.15,41.05,41.1,288700.0,34.9785,35.0295,34.9444,34.987,288700.0
2014-12-10 15:40:00,41.09,41.1,40.9,40.92,586800.0,34.9785,34.987,34.8167,34.8337,586800.0
2014-12-10 15:50:00,40.92,40.99,40.88,40.93,1549000.0,34.8337,34.8933,34.7997,34.8423,1549000.0
2014-12-11 09:30:00,41.12,41.28,41.03,41.27,580400.0,35.004,35.1402,34.9274,35.1317,580400.0
2014-12-11 09:40:00,41.29,41.51,41.25,41.39,484400.0,35.1487,35.336,35.1147,35.2338,484400.0
2014-12-11 09:50:00,41.41,41.57,41.4,41.56,261400.0,35.2509,35.3871,35.2424,35.3786,261400.0
2014-12-11 10:00:00,41.57,41.64,41.53,41.58,366800.0,35.3871,35.4467,35.353,35.3956,366800.0
2014-12-11 10:10:00,41.58,41.58,41.51,41.52,186500.0,35.3956,35.3956,35.336,35.3445,186500.0
2014-12-11 10:20:00,41.52,41.64,41.52,41.61,205600.0,35.3445,35.4467,35.3445,35.4211,205600.0
2014-12-11 10:30:00,41.61,41.63,41.54,41.57,277700.0,35.4211,35.4381,35.3615,35.3871,277700.0
2014-12-11 10:40:00,41.58,41.58,41.39,41.41,245800.0,35.3956,35.3956,35.2338,35.2509,245800.0
2014-12-11 10:50:00,41.42,41.45,41.32,41.34,274200.0,35.2594,35.2849,35.1743,35.1913,274200.0
2014-12-11 11:00:00,41.34,41.43,41.29,41.41,276800.0,35.1913,35.2679,35.1487,35.2509,276800.0
2014-12-11 11:10:00,41.41,41.43,41.37,41.41,157100.0,35.2509,35.2679,35.2168,35.2509,157100.0
2014-12-11 11:20:00,41.41,41.44,41.38,41.38,210200.0,35.2509,35.2764,35.2253,35.2253,210200.0
2014-12-11 11:30:00,41.39,41.42,41.35,41.37,162800.0,35.2338,35.2594,35.1998,35.2168,162800.0
2014-12-11 11:40:00,41.38,41.41,41.29,41.31,171000.0,35.2253,35.2509,35.1487,35.1657,171000.0
2014-12-11 11:50:00,41.31,41.39,41.3,41.37,134700.0,35.1657,35.2338,35.1572,35.2168,134700.0
2014-12-11 12:00:00,41.37,41.38,41.32,41.33,125200.0,35.2168,35.2253,35.1743,35.1828,125200.0
2014-12-11 12:10:00,41.33,41.34,41.27,41.3,140200.0,35.1828,35.1913,35.1317,35.1572,140200.0
2014-12-11 12:20:00,41.3,41.32,41.22,41.24,163400.0,35.1572,35.1743,35.0891,35.1062,163400.0
2014-12-11 12:30:00,41.24,41.31,41.23,41.28,128800.0,35.1062,35.1657,35.0976,35.1402,128800.0
2014-12-11 12:40:00,41.28,41.31,41.23,41.28,160100.0,35.1402,35.1657,35.0976,35.1402,160100.0
2014-12-11 12:50:00,41.28,41.31,41.25,41.26,138900.0,35.1402,35.1657,35.1147,35.1232,138900.0
2014-12-11 13:00:00,41.27,41.27,41.22,41.24,114100.0,35.1317,35.1317,35.0891,35.1062,114100.0
2014-12-11 13:10:00,41.24,41.25,41.16,41.16,141800.0,35.1062,35.1147,35.0381,35.0381,141800.0
2014-12-11 13:20:00,41.16,41.2,41.14,41.16,196200.0,35.0381,35.0721,35.021,35.0381,196200.0
2014-12-11 13:30:00,41.16,41.22,41.15,41.21,101900.0,35.0381,35.0891,35.0295,35.0806,101900.0
2014-12-11 13:40:00,41.21,41.27,41.2,41.26,218100.0,35.0806,35.1317,35.0721,35.1232,218100.0
2014-12-11 13:50:00,41.26,41.28,41.17,41.18,211300.0,35.1232,35.1402,35.0466,35.0551,211300.0
2014-12-11 14:00:00,41.18,41.23,41.15,41.2,200300.0,35.0551,35.0976,35.0295,35.0721,200300.0
2014-12-11 14:10:00,41.19,41.21,41.15,41.19,134100.0,35.0636,35.0806,35.0295,35.0636,134100.0
2014-12-11 14:20:00,41.19,41.21,41.08,41.08,145800.0,35.0636,35.0806,34.97,34.97,145800.0
2014-12-11 14:30:00,41.08,41.12,41.0,41.02,290100.0,34.97,35.004,34.9018,34.9189,290100.0
2014-12-11 14:40:00,41.02,41.05,40.9,40.91,320100.0,34.9189,34.9444,34.8167,34.8252,320100.0
2014-12-11 14:50:00,40.91,40.93,40.82,40.84,266400.0,34.8252,34.8423,34.7486,34.7656,266400.0
2014-12-11 15:00:00,40.85,40.92,40.84,40.84,281900.0,34.7742,34.8337,34.7656,34.7656,281900.0
2014-12-11 15:10:00,40.84,40.93,40.82,40.91,417000.0,34.7656,34.8423,34.7486,34.8252,417000.0
2014-12-11 15:20:00,40.91,41.08,40.89,41.07,574300.0,34.8252,34.97,34.8082,34.9614,574300.0
2014-12-11 15:30:00,41.06,41.11,40.96,40.96,323800.0,34.9529,34.9955,34.8678,34.8678,323800.0
2014-12-11 15:40:00,40.97,41.03,40.8,40.81,619800.0,34.8763,34.9274,34.7316,34.7401,619800.0
2014-12-11 15:50:00,40.8,40.81,40.71,40.77,1139900.0,34.7316,34.7401,34.655,34.7061,1139900.0
2014-12-12 09:30:00,40.24,40.78,39.95,40.5,949900.0,34.2549,34.7146,34.008,34.4762,949900.0
2014-12-12 09:40:00,40.5,40.61,40.47,40.54,315100.0,34.4762,34.5699,34.4507,34.5103,315100.0
2014-12-12 09:50:00,40.55,40.56,40.45,40.52,363600.0,34.5188,34.5273,34.4337,34.4932,363600.0
2014-12-12 10:00:00,40.53,40.57,40.37,40.48,452600.0,34.5018,34.5358,34.3656,34.4592,452600.0
2014-12-12 10:10:00,40.49,40.5,40.28,40.3,519800.0,34.4677,34.4762,34.2889,34.306,519800.0
2014-12-12 10:20:00,40.3,40.42,40.27,40.37,318800.0,34.306,34.4081,34.2804,34.3656,318800.0
2014-12-12 10:30:00,40.38,40.51,40.37,40.39,253100.0,34.3741,34.4847,34.3656,34.3826,253100.0
2014-12-12 10:40:00,40.4,40.52,40.37,40.41,275900.0,34.3911,34.4932,34.3656,34.3996,275900.0
2014-12-12 10:50:00,40.41,40.41,40.22,40.25,255400.0,34.3996,34.3996,34.2379,34.2634,255400.0
2014-12-12 11:00:00,40.25,40.36,40.23,40.35,261800.0,34.2634,34.357,34.2464,34.3485,261800.0
2014-12-12 11:10:00,40.35,40.39,40.3,40.32,189300.0,34.3485,34.3826,34.306,34.323,189300.0
2014-12-12 11:20:00,40.31,40.38,40.28,40.3,235500.0,34.3145,34.3741,34.2889,34.306,235500.0
2014-12-12 11:30:00,40.3,40.47,40.29,40.47,268100.0,34.306,34.4507,34.2975,34.4507,268100.0
2014-12-12 11:40:00,40.47,40.48,40.38,40.43,168900.0,34.4507,34.4592,34.3741,34.4166,168900.0
2014-12-12 11:50:00,40.44,40.49,40.26,40.29,286300.0,34.4251,34.4677,34.2719,34.2975,286300.0
2014-12-12 12:00:00,40.29,40.35,40.26,40.3,146500.0,34.2975,34.3485,34.2719,34.306,146500.0
2014-12-12 12:10:00,40.31,40.37,40.28,40.36,137900.0,34.3145,34.3656,34.2889,34.357,137900.0
2014-12-12 12:20:00,40.36,40.45,40.32,40.44,196200.0,34.357,34.4337,34.323,34.4251,196200.0
2014-12-12 12:30:00,40.43,40.45,40.37,40.39,161400.0,34.4166,34.4337,34.3656,34.3826,161400.0
2014-12-12 12:40:00,40.39,40.4,40.32,40.37,141700.0,34.3826,34.3911,34.323,34.3656,141700.0
2014-12-12 12:50:00,40.34,40.39,40.28,40.32,198900.0,34.34,34.3826,34.2889,34.323,198900.0
2014-12-12 13:00:00,40.33,40.37,40.26,40.36,191700.0,34.3315,34.3656,34.2719,34.357,191700.0
2014-12-12 13:10:00,40.37,40.47,40.33,40.42,145200.0,34.3656,34.4507,34.3315,34.4081,145200.0
2014-12-12 13:20:00,40.42,40.47,40.41,40.46,148500.0,34.4081,34.4507,34.3996,34.4422,148500.0
2014-12-12 13:30:00,40.46,40.47,40.38,40.41,153000.0,34.4422,34.4507,34.3741,34.3996,153000.0
2014-12-12 13:40:00,40.41,40.43,40.36,40.42,126500.0,34.3996,34.4166,34.357,34.4081,126500.0
2014-12-12 13:50:00,40.42,40.53,40.42,40.47,124600.0,34.4081,34.5018,34.4081,34.4507,124600.0
2014-12-12 14:00:00,40.47,40.48,40.38,40.39,221100.0,34.4507,34.4592,34.3741,34.3826,221100.0
2014-12-12 14:10:00,40.39,40.41,40.33,40.38,171500.0,34.3826,34.3996,34.3315,34.3741,171500.0
2014-12-12 14:20:00,40.38,40.41,40.3,40.31,233300.0,34.3741,34.3996,34.306,34.3145,233300.0
2014-12-12 14:30:00,40.31,40.38,40.28,40.34,260900.0,34.3145,34.3741,34.2889,34.34,260900.0
2014-12-12 14:40:00,40.34,40.36,40.28,40.28,114400.0,34.34,34.357,34.2889,34.2889,114400.0
2014-12-12 14:50:00,40.28,40.38,40.28,40.37,122500.0,34.2889,34.3741,34.2889,34.3656,122500.0
2014-12-12 15:00:00,40.37,40.39,40.29,40.36,186900.0,34.3656,34.3826,34.2975,34.357,186900.0
2014-12-12 15:10:00,40.36,40.4,40.31,40.37,282100.0,34.357,34.3911,34.3145,34.3656,282100.0
2014-12-12 15:20:00,40.37,40.39,40.26,40.28,371300.0,34.3656,34.3826,34.2719,34.2889,371300.0
2014-12-12 15:30:00,40.28,40.29,40.08,40.09,574400.0,34.2889,34.2975,34.1187,34.1272,574400.0
2014-12-12 15:40:00,40.09,40.12,40.02,40.05,577900.0,34.1272,34.1527,34.0676,34.0931,577900.0
2014-12-12 15:50:00,40.05,40.06,39.92,39.96,1585000.0,34.0931,34.1017,33.9825,34.0165,1585000.0
2014-12-15 09:30:00,41.21,41.6,41.0,41.54,1753600.0,35.0806,35.4126,34.9018,35.3615,1753600.0
2014-12-15 09:40:00,41.53,41.65,41.28,41.38,747800.0,35.353,35.4552,35.1402,35.2253,747800.0
2014-12-15 09:50:00,41.38,41.46,41.36,41.46,749300.0,35.2253,35.2934,35.2083,35.2934,749300.0
2014-12-15 10:00:00,41.45,41.47,41.25,41.26,604100.0,35.2849,35.3019,35.1147,35.1232,604100.0
2014-12-15 10:10:00,41.27,41.33,41.24,41.24,558700.0,35.1317,35.1828,35.1062,35.1062,558700.0
2014-12-15 10:20:00,41.24,41.25,41.15,41.18,338500.0,35.1062,35.1147,35.0295,35.0551,338500.0
2014-12-15 10:30:00,41.19,41.2,41.06,41.09,402700.0,35.0636,35.0721,34.9529,34.9785,402700.0
2014-12-15 10:40:00,41.08,41.11,40.97,41.04,628100.0,34.97,34.9955,34.8763,34.9359,628100.0
2014-12-15 10:50:00,41.05,41.26,41.04,41.14,541900.0,34.9444,35.1232,34.9359,35.021,541900.0
2014-12-15 11:00:00,41.15,41.15,40.99,41.06,314500.0,35.0295,35.0295,34.8933,34.9529,314500.0
2014-12-15 11:10:00,41.06,41.08,40.96,40.97,384200.0,34.9529,34.97,34.8678,34.8763,384200.0
2014-12-15 11:20:00,40.96,41.05,40.77,40.84,505000.0,34.8678,34.9444,34.7061,34.7656,505000.0
2014-12-15 11:30:00,40.84,40.96,40.81,40.83,339100.0,34.7656,34.8678,34.7401,34.7571,339100.0
2014-12-15 11:40:00,40.83,40.95,40.77,40.91,399100.0,34.7571,34.8593,34.7061,34.8252,399100.0
2014-12-15 11:50:00,40.91,40.96,40.8,40.84,283400.0,34.8252,34.8678,34.7316,34.7656,283400.0
2014-12-15 12:00:00,40.83,41.08,40.82,41.02,328000.0,34.7571,34.97,34.7486,34.9189,328000.0
2014-12-15 12:10:00,41.02,41.03,40.91,40.94,213400.0,34.9189,34.9274,34.8252,34.8508,213400.0
2014-12-15 12:20:00,40.95,41.14,40.94,41.1,238500.0,34.8593,35.021,34.8508,34.987,238500.0
2014-12-15 12:30:00,41.1,41.17,41.0,41.16,183000.0,34.987,35.0466,34.9018,35.0381,183000.0
2014-12-15 12:40:00,41.15,41.17,41.02,41.04,170600.0,35.0295,35.0466,34.9189,34.9359,170600.0
2014-12-15 12:50:00,41.04,41.15,41.0,41.08,221100.0,34.9359,35.0295,34.9018,34.97,221100.0
2014-12-15 13:00:00,41.08,41.22,41.07,41.17,504100.0,34.97,35.0891,34.9614,35.0466,504100.0
2014-12-15 13:10:00,41.16,41.2,41.05,41.11,272100.0,35.0381,35.0721,34.9444,34.9955,272100.0
2014-12-15 13:20:00,41.11,41.23,41.09,41.18,306600.0,34.9955,35.0976,34.9785,35.0551,306600.0
2014-12-15 13:30:00,41.18,41.21,41.1,41.19,265200.0,35.0551,35.0806,34.987,35.0636,265200.0
2014-12-15 13:40:00,41.19,41.23,41.1,41.11,176800.0,35.0636,35.0976,34.987,34.9955,176800.0
2014-12-15 13:50:00,41.12,41.18,41.08,41.16,302800.0,35.004,35.0551,34.97,35.0381,302800.0
2014-12-15 14:00:00,41.15,41.21,41.11,41.15,363400.0,35.0295,35.0806,34.9955,35.0295,363400.0
2014-12-15 14:10:00,41.15,41.17,41.08,41.09,353400.0,35.0295,35.0466,34.97,34.9785,353400.0
2014-12-15 14:20:00,41.1,41.3,41.06,41.29,360400.0,34.987,35.1572,34.9529,35.1487,360400.0
2014-12-15 14:30:00,41.29,41.41,41.24,41.36,425800.0,35.1487,35.2509,35.1062,35.2083,425800.0
2014-12-15 14:40:00,41.36,41.41,41.31,41.37,501900.0,35.2083,35.2509,35.1657,35.2168,501900.0
2014-12-15 14:50:00,41.37,41.4,41.33,41.38,495200.0,35.2168,35.2424,35.1828,35.2253,495200.0
2014-12-15 15:00:00,41.38,41.39,41.28,41.32,455900.0,35.2253,35.2338,35.1402,35.1743,455900.0
2014-12-15 15:10:00,41.32,41.34,41.22,41.28,504700.0,35.1743,35.1913,35.0891,35.1402,504700.0
2014-12-15 15:20:00,41.29,41.29,41.11,41.12,487300.0,35.1487,35.1487,34.9955,35.004,487300.0
2014-12-15 15:30:00,41.11,41.34,41.06,41.34,794500.0,34.9955,35.1913,34.9529,35.1913,794500.0
2014-12-15 15:40:00,41.34,41.34,41.17,41.29,722600.0,35.1913,35.1913,35.0466,35.1487,722600.0
2014-12-15 15:50:00,41.28,41.31,41.11,41.11,1718800.0,35.1402,35.1657,34.9955,34.9955,1718800.0
2014-12-16 09:30:00,40.89,40.98,40.69,40.89,601700.0,34.8082,34.8848,34.638,34.8082,601700.0
2014-12-16 09:40:00,40.89,40.94,40.76,40.83,319400.0,34.8082,34.8508,34.6975,34.7571,319400.0
2014-12-16 09:50:00,40.83,40.97,40.81,40.88,345500.0,34.7571,34.8763,34.7401,34.7997,345500.0
2014-12-16 10:00:00,40.87,40.99,40.81,40.82,323500.0,34.7912,34.8933,34.7401,34.7486,323500.0
2014-12-16 10:10:00,40.82,41.03,40.79,40.99,312500.0,34.7486,34.9274,34.7231,34.8933,312500.0
2014-12-16 10:20:00,40.99,41.0,40.86,40.93,601100.0,34.8933,34.9018,34.7827,34.8423,601100.0
2014-12-16 10:30:00,40.93,40.94,40.86,40.89,320900.0,34.8423,34.8508,34.7827,34.8082,320900.0
2014-12-16 10:40:00,40.89,40.9,40.81,40.81,281000.0,34.8082,34.8167,34.7401,34.7401,281000.0
2014-12-16 10:50:00,40.81,40.91,40.8,40.89,453800.0,34.7401,34.8252,34.7316,34.8082,453800.0
2014-12-16 11:00:00,40.88,40.99,40.88,40.89,431600.0,34.7997,34.8933,34.7997,34.8082,431600.0
2014-12-16 11:10:00,40.89,41.0,40.85,41.0,409700.0,34.8082,34.9018,34.7742,34.9018,409700.0
2014-12-16 11:20:00,41.0,41.26,40.99,41.21,396100.0,34.9018,35.1232,34.8933,35.0806,396100.0
2014-12-16 11:30:00,41.21,41.36,41.16,41.16,352300.0,35.0806,35.2083,35.0381,35.0381,352300.0
2014-12-16 11:40:00,41.16,41.27,41.15,41.25,171900.0,35.0381,35.1317,35.0295,35.1147,171900.0
2014-12-16 11:50:00,41.25,41.26,41.16,41.18,182100.0,35.1147,35.1232,35.0381,35.0551,182100.0
2014-12-16 12:00:00,41.19,41.22,41.14,41.18,161400.0,35.0636,35.0891,35.021,35.0551,161400.0
2014-12-16 12:10:00,41.17,41.25,41.17,41.24,168700.0,35.0466,35.1147,35.0466,35.1062,168700.0
2014-12-16 12:20:00,41.24,41.27,41.2,41.27,190100.0,35.1062,35.1317,35.0721,35.1317,190100.0
2014-12-16 12:30:00,41.27,41.35,41.26,41.34,213900.0,35.1317,35.1998,35.1232,35.1913,213900.0
2014-12-16 12:40:00,41.34,41.35,41.23,41.28,185200.0,35.1913,35.1998,35.0976,35.1402,185200.0
2014-12-16 12:50:00,41.28,41.32,41.22,41.24,177900.0,35.1402,35.1743,35.0891,35.1062,177900.0
2014-12-16 13:00:00,41.24,41.3,41.23,41.23,167000.0,35.1062,35.1572,35.0976,35.0976,167000.0
2014-12-16 13:10:00,41.24,41.24,41.03,41.08,303500.0,35.1062,35.1062,34.9274,34.97,303500.0
2014-12-16 13:20:00,41.09,41.14,40.99,41.02,175500.0,34.9785,35.021,34.8933,34.9189,175500.0
2014-12-16 13:30:00,41.02,41.08,40.93,41.05,195900.0,34.9189,34.97,34.8423,34.9444,195900.0
2014-12-16 13:40:00,41.05,41.25,41.05,41.19,364600.0,34.9444,35.1147,34.9444,35.0636,364600.0
2014-12-16 13:50:00,41.19,41.28,41.19,41.22,190700.0,35.0636,35.1402,35.0636,35.0891,190700.0
2014-12-16 14:00:00,41.23,41.28,41.17,41.25,150900.0,35.0976,35.1402,35.0466,35.1147,150900.0
2014-12-16 14:10:00,41.26,41.3,41.17,41.22,147600.0,35.1232,35.1572,35.0466,35.0891,147600.0
2014-12-16 14:20:00,41.22,41.27,41.19,41.23,154300.0,35.0891,35.1317,35.0636,35.0976,154300.0
2014-12-16 14:30:00,41.22,41.27,41.14,41.16,147700.0,35.0891,35.1317,35.021,35.0381,147700.0
2014-12-16 14:40:00,41.16,41.22,41.12,41.14,138100.0,35.0381,35.0891,35.004,35.021,138100.0
2014-12-16 14:50:00,41.14,41.19,41.04,41.18,222800.0,35.021,35.0636,34.9359,35.0551,222800.0
2014-12-16 15:00:00,41.18,41.23,41.06,41.13,285400.0,35.0551,35.0976,34.9529,35.0125,285400.0
2014-12-16 15:10:00,41.12,41.15,41.06,41.12,257500.0,35.004,35.0295,34.9529,35.004,257500.0
2014-12-16 15:20:00,41.11,41.12,41.02,41.02,475400.0,34.9955,35.004,34.9189,34.9189,475400.0
2014-12-16 15:30:00,41.02,41.11,40.94,40.95,404300.0,34.9189,34.9955,34.8508,34.8593,404300.0
2014-12-16 15:40:00,40.96,40.98,40.82,40.88,635800.0,34.8678,34.8848,34.7486,34.7997,635800.0
2014-12-16 15:50:00,40.87,40.87,40.61,40.65,1857200.0,34.7912,34.7912,34.5699,34.6039,1857200.0
2014-12-17 09:30:00,41.06,41.1,40.69,40.93,819300.0,34.9529,34.987,34.638,34.8423,819300.0
2014-12-17 09:40:00,40.93,40.96,40.84,40.88,423800.0,34.8423,34.8678,34.7656,34.7997,423800.0
2014-12-17 09:50:00,40.88,41.07,40.7,41.05,773200.0,34.7997,34.9614,34.6465,34.9444,773200.0
2014-12-17 10:00:00,41.05,41.08,40.9,40.91,345800.0,34.9444,34.97,34.8167,34.8252,345800.0
2014-12-17 10:10:00,40.91,40.99,40.9,40.96,276500.0,34.8252,34.8933,34.8167,34.8678,276500.0
2014-12-17 10:20:00,40.97,40.97,40.75,40.75,224300.0,34.8763,34.8763,34.689,34.689,224300.0
2014-12-17 10:30:00,40.75,40.9,40.72,40.84,249000.0,34.689,34.8167,34.6635,34.7656,249000.0
2014-12-17 10:40:00,40.84,40.85,40.75,40.82,189900.0,34.7656,34.7742,34.689,34.7486,189900.0
2014-12-17 10:50:00,40.81,40.81,40.68,40.7,231900.0,34.7401,34.7401,34.6294,34.6465,231900.0
2014-12-17 11:00:00,40.71,40.85,40.7,40.82,177000.0,34.655,34.7742,34.6465,34.7486,177000.0
2014-12-17 11:10:00,40.83,40.92,40.75,40.92,207800.0,34.7571,34.8337,34.689,34.8337,207800.0
2014-12-17 11:20:00,40.92,41.0,40.89,40.96,168500.0,34.8337,34.9018,34.8082,34.8678,168500.0
2014-12-17 11:30:00,40.96,41.08,40.85,41.07,231500.0,34.8678,34.97,34.7742,34.9614,231500.0
2014-12-17 11:40:00,41.07,41.14,41.04,41.05,244600.0,34.9614,35.021,34.9359,34.9444,244600.0
2014-12-17 11:50:00,41.05,41.29,41.0,41.2,326100.0,34.9444,35.1487,34.9018,35.0721,326100.0
2014-12-17 12:00:00,41.21,41.22,41.06,41.1,185000.0,35.0806,35.0891,34.9529,34.987,185000.0
2014-12-17 12:10:00,41.11,41.12,40.95,40.99,170200.0,34.9955,35.004,34.8593,34.8933,170200.0
2014-12-17 12:20:00,40.98,40.99,40.85,40.85,188800.0,34.8848,34.8933,34.7742,34.7742,188800.0
2014-12-17 12:30:00,40.85,40.94,40.84,40.88,139000.0,34.7742,34.8508,34.7656,34.7997,139000.0
2014-12-17 12:40:00,40.87,40.88,40.83,40.85,196400.0,34.7912,34.7997,34.7571,34.7742,196400.0
2014-12-17 12:50:00,40.85,41.02,40.85,40.99,203000.0,34.7742,34.9189,34.7742,34.8933,203000.0
2014-12-17 13:00:00,41.0,41.04,40.94,40.95,169100.0,34.9018,34.9359,34.8508,34.8593,169100.0
2014-12-17 13:10:00,40.96,40.98,40.94,40.98,192100.0,34.8678,34.8848,34.8508,34.8848,192100.0
2014-12-17 13:20:00,40.98,41.01,40.98,41.0,180000.0,34.8848,34.9104,34.8848,34.9018,180000.0
2014-12-17 13:30:00,41.01,41.1,41.0,41.08,217700.0,34.9104,34.987,34.9018,34.97,217700.0
2014-12-17 13:40:00,41.08,41.1,41.02,41.08,195300.0,34.97,34.987,34.9189,34.97,195300.0
2014-12-17 13:50:00,41.07,41.2,41.05,41.2,306800.0,34.9614,35.0721,34.9444,35.0721,306800.0
2014-12-17 14:00:00,41.2,41.6,41.15,41.55,721500.0,35.0721,35.4126,35.0295,35.37,721500.0
2014-12-17 14:10:00,41.55,41.63,41.47,41.49,408000.0,35.37,35.4381,35.3019,35.319,408000.0
2014-12-17 14:20:00,41.49,41.53,41.43,41.44,266700.0,35.319,35.353,35.2679,35.2764,266700.0
2014-12-17 14:30:00,41.44,41.47,41.31,41.46,405300.0,35.2764,35.3019,35.1657,35.2934,405300.0
2014-12-17 14:40:00,41.45,41.45,41.2,41.25,394500.0,35.2849,35.2849,35.0721,35.1147,394500.0
2014-12-17 14:50:00,41.24,41.32,41.13,41.16,324300.0,35.1062,35.1743,35.0125,35.0381,324300.0
2014-12-17 15:00:00,41.15,41.15,41.02,41.08,482200.0,35.0295,35.0295,34.9189,34.97,482200.0
2014-12-17 15:10:00,41.08,41.27,41.07,41.25,458400.0,34.97,35.1317,34.9614,35.1147,458400.0
2014-12-17 15:20:00,41.26,41.29,41.18,41.24,570700.0,35.1232,35.1487,35.0551,35.1062,570700.0
2014-12-17 15:30:00,41.23,41.25,41.17,41.24,666400.0,35.0976,35.1147,35.0466,35.1062,666400.0
2014-12-17 15:40:00,41.23,41.39,41.23,41.29,859300.0,35.0976,35.2338,35.0976,35.1487,859300.0
2014-12-17 15:50:00,41.29,41.3,41.1,41.2,1598800.0,35.1487,35.1572,34.987,35.0721,1598800.0
2014-12-18 09:30:00,43.83,44.35,43.57,44.21,5118200.0,37.3109,37.7536,37.0896,37.6344,5118200.0
2014-12-18 09:40:00,44.22,44.66,43.96,44.59,3113000.0,37.6429,38.0175,37.4216,37.9579,3113000.0
2014-12-18 09:50:00,44.59,44.72,44.46,44.63,2531900.0,37.9579,38.0686,37.8472,37.9919,2531900.0
2014-12-18 10:00:00,44.64,44.98,44.51,44.97,2149300.0,38.0005,38.2899,37.8898,38.2814,2149300.0
2014-12-18 10:10:00,44.97,44.98,44.56,44.86,1958500.0,38.2814,38.2899,37.9324,38.1877,1958500.0
2014-12-18 10:20:00,44.86,44.9,44.51,44.59,1443800.0,38.1877,38.2218,37.8898,37.9579,1443800.0
2014-12-18 10:30:00,44.59,44.61,44.4,44.52,1285500.0,37.9579,37.9749,37.7961,37.8983,1285500.0
2014-12-18 10:40:00,44.53,44.61,44.45,44.57,993000.0,37.9068,37.9749,37.8387,37.9409,993000.0
2014-12-18 10:50:00,44.58,44.59,44.33,44.35,779800.0,37.9494,37.9579,37.7366,37.7536,779800.0
2014-12-18 11:00:00,44.35,44.37,44.26,44.29,927400.0,37.7536,37.7706,37.677,37.7025,927400.0
2014-12-18 11:10:00,44.29,44.49,44.24,44.48,859500.0,37.7025,37.8728,37.6599,37.8643,859500.0
2014-12-18 11:20:00,44.49,44.5,44.39,44.44,936600.0,37.8728,37.8813,37.7876,37.8302,936600.0
2014-12-18 11:30:00,44.45,44.5,44.43,44.48,346000.0,37.8387,37.8813,37.8217,37.8643,346000.0
2014-12-18 11:40:00,44.48,44.53,44.34,44.4,1155000.0,37.8643,37.9068,37.7451,37.7961,1155000.0
2014-12-18 11:50:00,44.41,44.61,44.4,44.6,936900.0,37.8047,37.9749,37.7961,37.9664,936900.0
2014-12-18 12:00:00,44.59,44.61,44.54,44.58,903700.0,37.9579,37.9749,37.9153,37.9494,903700.0
2014-12-18 12:10:00,44.58,44.64,44.54,44.61,496900.0,37.9494,38.0005,37.9153,37.9749,496900.0
2014-12-18 12:20:00,44.61,44.62,44.48,44.55,801900.0,37.9749,37.9834,37.8643,37.9238,801900.0
2014-12-18 12:30:00,44.56,44.6,44.53,44.56,395600.0,37.9324,37.9664,37.9068,37.9324,395600.0
2014-12-18 12:40:00,44.56,44.56,44.5,44.53,417600.0,37.9324,37.9324,37.8813,37.9068,417600.0
2014-12-18 12:50:00,44.53,44.55,44.5,44.53,327000.0,37.9068,37.9238,37.8813,37.9068,327000.0
2014-12-18 13:00:00,44.53,44.61,44.52,44.57,567900.0,37.9068,37.9749,37.8983,37.9409,567900.0
2014-12-18 13:10:00,44.57,44.59,44.54,44.59,285600.0,37.9409,37.9579,37.9153,37.9579,285600.0
2014-12-18 13:20:00,44.6,44.63,44.54,44.56,506000.0,37.9664,37.9919,37.9153,37.9324,506000.0
2014-12-18 13:30:00,44.56,44.68,44.55,44.65,460000.0,37.9324,38.0345,37.9238,38.009,460000.0
2014-12-18 13:40:00,44.65,44.8,44.63,44.76,765400.0,38.009,38.1367,37.9919,38.1026,765400.0
2014-12-18 13:50:00,44.76,44.99,44.74,44.95,1004600.0,38.1026,38.2984,38.0856,38.2643,1004600.0
2014-12-18 14:00:00,44.95,44.98,44.93,44.95,705500.0,38.2643,38.2899,38.2473,38.2643,705500.0
2014-12-18 14:10:00,44.96,44.99,44.95,44.99,563300.0,38.2729,38.2984,38.2643,38.2984,563300.0
2014-12-18 14:20:00,44.99,45.17,44.96,45.01,1533300.0,38.2984,38.4516,38.2729,38.3154,1533300.0
2014-12-18 14:30:00,45.01,45.04,44.87,44.99,617000.0,38.3154,38.341,38.1962,38.2984,617000.0
2014-12-18 14:40:00,44.99,45.0,44.94,44.98,568800.0,38.2984,38.3069,38.2558,38.2899,568800.0
2014-12-18 14:50:00,44.98,45.06,44.94,45.06,858600.0,38.2899,38.358,38.2558,38.358,858600.0
2014-12-18 15:00:00,45.05,45.06,44.94,44.98,594800.0,38.3495,38.358,38.2558,38.2899,594800.0
2014-12-18 15:10:00,44.98,45.1,44.97,45.09,604700.0,38.2899,38.392,38.2814,38.3835,604700.0
2014-12-18 15:20:00,45.1,45.11,44.93,44.96,979200.0,38.392,38.4005,38.2473,38.2729,979200.0
2014-12-18 15:30:00,44.95,45.08,44.95,45.07,830600.0,38.2643,38.375,38.2643,38.3665,830600.0
2014-12-18 15:40:00,45.08,45.28,45.07,45.27,1827500.0,38.375,38.5453,38.3665,38.5367,1827500.0
2014-12-18 15:50:00,45.28,45.36,45.23,45.35,2659500.0,38.5453,38.6134,38.5027,38.6049,2659500.0
2014-12-19 09:30:00,45.1,45.29,44.98,45.16,5733200.0,38.392,38.5538,38.2899,38.4431,5733200.0
2014-12-19 09:40:00,45.16,45.26,45.04,45.26,816900.0,38.4431,38.5282,38.341,38.5282,816900.0
2014-12-19 09:50:00,45.26,45.53,45.25,45.52,922300.0,38.5282,38.7581,38.5197,38.7496,922300.0
2014-12-19 10:00:00,45.53,45.79,45.5,45.78,689000.0,38.7581,38.9794,38.7325,38.9709,689000.0
2014-12-19 10:10:00,45.78,45.88,45.75,45.85,837400.0,38.9709,39.056,38.9454,39.0305,837400.0
2014-12-19 10:20:00,45.85,45.87,45.67,45.85,870800.0,39.0305,39.0475,38.8773,39.0305,870800.0
2014-12-19 10:30:00,45.84,45.93,45.76,45.83,3923100.0,39.022,39.0986,38.9539,39.0135,3923100.0
2014-12-19 10:40:00,45.83,46.02,45.82,45.89,1156800.0,39.0135,39.1752,39.0049,39.0645,1156800.0
2014-12-19 10:50:00,45.89,46.08,45.85,46.06,910300.0,39.0645,39.2263,39.0305,39.2092,910300.0
2014-12-19 11:00:00,46.06,46.07,45.85,45.87,681300.0,39.2092,39.2178,39.0305,39.0475,681300.0
2014-12-19 11:10:00,45.87,46.01,45.87,45.91,406300.0,39.0475,39.1667,39.0475,39.0816,406300.0
2014-12-19 11:20:00,45.91,45.91,45.63,45.71,942500.0,39.0816,39.0816,38.8432,38.9113,942500.0
2014-12-19 11:30:00,45.7,45.72,45.57,45.72,686300.0,38.9028,38.9198,38.7921,38.9198,686300.0
2014-12-19 11:40:00,45.72,45.73,45.65,45.69,412800.0,38.9198,38.9283,38.8602,38.8943,412800.0
2014-12-19 11:50:00,45.69,45.69,45.64,45.65,436400.0,38.8943,38.8943,38.8517,38.8602,436400.0
2014-12-19 12:00:00,45.66,45.68,45.62,45.67,406000.0,38.8687,38.8858,38.8347,38.8773,406000.0
2014-12-19 12:10:00,45.68,45.75,45.65,45.72,409400.0,38.8858,38.9454,38.8602,38.9198,409400.0
2014-12-19 12:20:00,45.72,45.73,45.55,45.59,425300.0,38.9198,38.9283,38.7751,38.8092,425300.0
2014-12-19 12:30:00,45.59,45.69,45.58,45.66,298900.0,38.8092,38.8943,38.8006,38.8687,298900.0
2014-12-19 12:40:00,45.65,45.71,45.65,45.66,304800.0,38.8602,38.9113,38.8602,38.8687,304800.0
2014-12-19 12:50:00,45.66,45.72,45.65,45.7,293600.0,38.8687,38.9198,38.8602,38.9028,293600.0
2014-12-19 13:00:00,45.7,45.75,45.69,45.73,245700.0,38.9028,38.9454,38.8943,38.9283,245700.0
2014-12-19 13:10:00,45.73,45.8,45.73,45.8,290700.0,38.9283,38.9879,38.9283,38.9879,290700.0
2014-12-19 13:20:00,45.79,45.87,45.79,45.87,393600.0,38.9794,39.0475,38.9794,39.0475,393600.0
2014-12-19 13:30:00,45.86,45.89,45.81,45.82,406100.0,39.039,39.0645,38.9964,39.0049,406100.0
2014-12-19 13:40:00,45.82,45.85,45.79,45.8,420200.0,39.0049,39.0305,38.9794,38.9879,420200.0
2014-12-19 13:50:00,45.8,45.82,45.78,45.82,322300.0,38.9879,39.0049,38.9709,39.0049,322300.0
2014-12-19 14:00:00,45.81,45.96,45.8,45.91,389700.0,38.9964,39.1241,38.9879,39.0816,389700.0
2014-12-19 14:10:00,45.91,45.92,45.82,45.88,389000.0,39.0816,39.0901,39.0049,39.056,389000.0
2014-12-19 14:20:00,45.88,45.89,45.83,45.86,239300.0,39.056,39.0645,39.0135,39.039,239300.0
2014-12-19 14:30:00,45.86,45.88,45.84,45.86,349300.0,39.039,39.056,39.022,39.039,349300.0
2014-12-19 14:40:00,45.86,45.92,45.82,45.91,490700.0,39.039,39.0901,39.0049,39.0816,490700.0
2014-12-19 14:50:00,45.91,46.0,45.9,45.99,733600.0,39.0816,39.1582,39.073,39.1497,733600.0
2014-12-19 15:00:00,46.0,46.02,45.96,46.0,703400.0,39.1582,39.1752,39.1241,39.1582,703400.0
2014-12-19 15:10:00,46.0,46.09,45.99,46.01,788800.0,39.1582,39.2348,39.1497,39.1667,788800.0
2014-12-19 15:20:00,46.02,46.05,45.98,45.99,430200.0,39.1752,39.2007,39.1411,39.1497,430200.0
2014-12-19 15:30:00,46.0,46.08,45.97,46.07,683900.0,39.1582,39.2263,39.1326,39.2178,683900.0
2014-12-19 15:40:00,46.07,46.15,46.04,46.06,1292600.0,39.2178,39.2859,39.1922,39.2092,1292600.0
2014-12-19 15:50:00,46.05,46.08,45.92,46.01,2543900.0,39.2007,39.2263,39.0901,39.1667,2543900.0
2014-12-22 09:30:00,45.57,45.83,45.41,45.68,1935700.0,38.7921,39.0135,38.6559,38.8858,1935700.0
2014-12-22 09:40:00,45.69,45.99,45.65,45.98,488100.0,38.8943,39.1497,38.8602,39.1411,488100.0
2014-12-22 09:50:00,45.98,46.03,45.76,45.88,948900.0,39.1411,39.1837,38.9539,39.056,948900.0
2014-12-22 10:00:00,45.88,45.89,45.75,45.83,595600.0,39.056,39.0645,38.9454,39.0135,595600.0
2014-12-22 10:10:00,45.83,46.02,45.81,46.0,864900.0,39.0135,39.1752,38.9964,39.1582,864900.0
2014-12-22 10:20:00,46.01,46.05,46.0,46.01,530200.0,39.1667,39.2007,39.1582,39.1667,530200.0
2014-12-22 10:30:00,46.0,46.02,45.96,45.96,443100.0,39.1582,39.1752,39.1241,39.1241,443100.0
2014-12-22 10:40:00,45.97,45.99,45.88,45.96,396700.0,39.1326,39.1497,39.056,39.1241,396700.0
2014-12-22 10:50:00,45.96,45.96,45.87,45.88,283200.0,39.1241,39.1241,39.0475,39.056,283200.0
2014-12-22 11:00:00,45.89,45.91,45.83,45.86,317400.0,39.0645,39.0816,39.0135,39.039,317400.0
2014-12-22 11:10:00,45.85,45.97,45.84,45.93,340000.0,39.0305,39.1326,39.022,39.0986,340000.0
2014-12-22 11:20:00,45.93,46.02,45.92,46.01,412900.0,39.0986,39.1752,39.0901,39.1667,412900.0
2014-12-22 11:30:00,46.01,46.01,45.94,45.96,271100.0,39.1667,39.1667,39.1071,39.1241,271100.0
2014-12-22 11:40:00,45.95,46.0,45.93,45.98,639300.0,39.1156,39.1582,39.0986,39.1411,639300.0
2014-12-22 11:50:00,45.97,45.98,45.84,45.86,371500.0,39.1326,39.1411,39.022,39.039,371500.0
2014-12-22 12:00:00,45.86,45.89,45.84,45.87,327400.0,39.039,39.0645,39.022,39.0475,327400.0
2014-12-22 12:10:00,45.87,45.89,45.84,45.85,298600.0,39.0475,39.0645,39.022,39.0305,298600.0
2014-12-22 12:20:00,45.85,45.87,45.79,45.83,293600.0,39.0305,39.0475,38.9794,39.0135,293600.0
2014-12-22 12:30:00,45.84,45.86,45.75,45.8,555200.0,39.022,39.039,38.9454,38.9879,555200.0
2014-12-22 12:40:00,45.8,45.84,45.75,45.77,279900.0,38.9879,39.022,38.9454,38.9624,279900.0
2014-12-22 12:50:00,45.78,45.83,45.73,45.79,267800.0,38.9709,39.0135,38.9283,38.9794,267800.0
2014-12-22 13:00:00,45.8,45.83,45.74,45.77,304100.0,38.9879,39.0135,38.9368,38.9624,304100.0
2014-12-22 13:10:00,45.77,45.84,45.77,45.83,256800.0,38.9624,39.022,38.9624,39.0135,256800.0
2014-12-22 13:20:00,45.83,45.84,45.8,45.84,146100.0,39.0135,39.022,38.9879,39.022,146100.0
2014-12-22 13:30:00,45.84,45.9,45.79,45.9,290300.0,39.022,39.073,38.9794,39.073,290300.0
2014-12-22 13:40:00,45.9,45.95,45.87,45.94,166800.0,39.073,39.1156,39.0475,39.1071,166800.0
2014-12-22 13:50:00,45.94,45.95,45.88,45.93,227000.0,39.1071,39.1156,39.056,39.0986,227000.0
2014-12-22 14:00:00,45.94,45.94,45.81,45.86,266100.0,39.1071,39.1071,38.9964,39.039,266100.0
2014-12-22 14:10:00,45.86,45.87,45.82,45.83,201900.0,39.039,39.0475,39.0049,39.0135,201900.0
2014-12-22 14:20:00,45.82,45.84,45.8,45.84,291500.0,39.0049,39.022,38.9879,39.022,291500.0
2014-12-22 14:30:00,45.84,45.88,45.8,45.82,200200.0,39.022,39.056,38.9879,39.0049,200200.0
2014-12-22 14:40:00,45.82,45.85,45.81,45.82,222600.0,39.0049,39.0305,38.9964,39.0049,222600.0
2014-12-22 14:50:00,45.82,45.84,45.8,45.84,172800.0,39.0049,39.022,38.9879,39.022,172800.0
2014-12-22 15:00:00,45.84,45.92,45.83,45.91,241200.0,39.022,39.0901,39.0135,39.0816,241200.0
2014-12-22 15:10:00,45.91,45.94,45.74,45.76,519900.0,39.0816,39.1071,38.9368,38.9539,519900.0
2014-12-22 15:20:00,45.75,45.75,45.62,45.62,701300.0,38.9454,38.9454,38.8347,38.8347,701300.0
2014-12-22 15:30:00,45.63,45.63,45.5,45.59,1395200.0,38.8432,38.8432,38.7325,38.8092,1395200.0
2014-12-22 15:40:00,45.59,45.68,45.58,45.68,1020800.0,38.8092,38.8858,38.8006,38.8858,1020800.0
2014-12-22 15:50:00,45.68,45.68,45.58,45.65,1352500.0,38.8858,38.8858,38.8006,38.8602,1352500.0
2014-12-23 09:30:00,45.53,45.8,45.46,45.75,1119600.0,38.7581,38.9879,38.6985,38.9454,1119600.0
2014-12-23 09:40:00,45.75,45.86,45.72,45.82,348900.0,38.9454,39.039,38.9198,39.0049,348900.0
2014-12-23 09:50:00,45.83,45.95,45.82,45.95,360000.0,39.0135,39.1156,39.0049,39.1156,360000.0
2014-12-23 10:00:00,45.95,46.0,45.88,45.9,290900.0,39.1156,39.1582,39.056,39.073,290900.0
2014-12-23 10:10:00,45.9,45.95,45.81,45.95,314300.0,39.073,39.1156,38.9964,39.1156,314300.0
2014-12-23 10:20:00,45.94,46.0,45.91,45.98,204500.0,39.1071,39.1582,39.0816,39.1411,204500.0
2014-12-23 10:30:00,45.98,46.06,45.96,46.0,533300.0,39.1411,39.2092,39.1241,39.1582,533300.0
2014-12-23 10:40:00,46.01,46.02,45.97,46.01,307300.0,39.1667,39.1752,39.1326,39.1667,307300.0
2014-12-23 10:50:00,46.01,46.02,45.97,46.01,368900.0,39.1667,39.1752,39.1326,39.1667,368900.0
2014-12-23 11:00:00,46.0,46.1,45.98,46.08,225300.0,39.1582,39.2433,39.1411,39.2263,225300.0
2014-12-23 11:10:00,46.09,46.19,46.07,46.18,270800.0,39.2348,39.3199,39.2178,39.3114,270800.0
2014-12-23 11:20:00,46.17,46.22,46.08,46.11,342700.0,39.3029,39.3455,39.2263,39.2518,342700.0
2014-12-23 11:30:00,46.11,46.2,46.1,46.19,200300.0,39.2518,39.3284,39.2433,39.3199,200300.0
2014-12-23 11:40:00,46.18,46.3,46.18,46.23,528800.0,39.3114,39.4136,39.3114,39.354,528800.0
2014-12-23 11:50:00,46.23,46.34,46.22,46.31,455400.0,39.354,39.4476,39.3455,39.4221,455400.0
2014-12-23 12:00:00,46.3,46.34,46.26,46.33,223700.0,39.4136,39.4476,39.3795,39.4391,223700.0
2014-12-23 12:10:00,46.34,46.4,46.3,46.38,301100.0,39.4476,39.4987,39.4136,39.4817,301100.0
2014-12-23 12:20:00,46.39,46.47,46.38,46.45,439500.0,39.4902,39.5583,39.4817,39.5412,439500.0
2014-12-23 12:30:00,46.45,46.48,46.35,46.48,366500.0,39.5412,39.5668,39.4561,39.5668,366500.0
2014-12-23 12:40:00,46.48,46.5,46.45,46.49,293300.0,39.5668,39.5838,39.5412,39.5753,293300.0
2014-12-23 12:50:00,46.49,46.5,46.43,46.45,317200.0,39.5753,39.5838,39.5242,39.5412,317200.0
2014-12-23 13:00:00,46.46,46.46,46.38,46.39,168400.0,39.5498,39.5498,39.4817,39.4902,168400.0
2014-12-23 13:10:00,46.39,46.4,46.34,46.35,169400.0,39.4902,39.4987,39.4476,39.4561,169400.0
2014-12-23 13:20:00,46.35,46.36,46.31,46.34,116300.0,39.4561,39.4646,39.4221,39.4476,116300.0
2014-12-23 13:30:00,46.35,46.36,46.3,46.31,118600.0,39.4561,39.4646,39.4136,39.4221,118600.0
2014-12-23 13:40:00,46.31,46.35,46.3,46.33,144300.0,39.4221,39.4561,39.4136,39.4391,144300.0
2014-12-23 13:50:00,46.33,46.36,46.3,46.33,204800.0,39.4391,39.4646,39.4136,39.4391,204800.0
2014-12-23 14:00:00,46.32,46.34,46.25,46.25,180000.0,39.4306,39.4476,39.371,39.371,180000.0
2014-12-23 14:10:00,46.26,46.27,46.21,46.26,346400.0,39.3795,39.388,39.3369,39.3795,346400.0
2014-12-23 14:20:00,46.27,46.32,46.24,46.25,196000.0,39.388,39.4306,39.3625,39.371,196000.0
2014-12-23 14:30:00,46.26,46.27,46.2,46.26,162100.0,39.3795,39.388,39.3284,39.3795,162100.0
2014-12-23 14:40:00,46.26,46.26,46.16,46.17,184200.0,39.3795,39.3795,39.2944,39.3029,184200.0
2014-12-23 14:50:00,46.17,46.21,46.15,46.17,211500.0,39.3029,39.3369,39.2859,39.3029,211500.0
2014-12-23 15:00:00,46.18,46.27,46.17,46.26,139700.0,39.3114,39.388,39.3029,39.3795,139700.0
2014-12-23 15:10:00,46.26,46.27,46.15,46.17,234400.0,39.3795,39.388,39.2859,39.3029,234400.0
2014-12-23 15:20:00,46.16,46.18,46.11,46.15,237500.0,39.2944,39.3114,39.2518,39.2859,237500.0
2014-12-23 15:30:00,46.15,46.17,46.13,46.14,248900.0,39.2859,39.3029,39.2688,39.2773,248900.0
2014-12-23 15:40:00,46.14,46.14,46.07,46.1,454100.0,39.2773,39.2773,39.2178,39.2433,454100.0
2014-12-23 15:50:00,46.09,46.1,46.01,46.01,753300.0,39.2348,39.2433,39.1667,39.1667,753300.0
2014-12-24 09:30:00,46.36,46.59,46.16,46.55,1006300.0,39.4646,39.6604,39.2944,39.6264,1006300.0
2014-12-24 09:40:00,46.55,46.55,46.38,46.52,395000.0,39.6264,39.6264,39.4817,39.6008,395000.0
2014-12-24 09:50:00,46.52,46.67,46.52,46.65,511700.0,39.6008,39.7285,39.6008,39.7115,511700.0
2014-12-24 10:00:00,46.65,46.71,46.62,46.69,435700.0,39.7115,39.7626,39.686,39.7455,435700.0
2014-12-24 10:10:00,46.69,46.7,46.6,46.64,336900.0,39.7455,39.7541,39.6689,39.703,336900.0
2014-12-24 10:20:00,46.64,46.69,46.62,46.69,194900.0,39.703,39.7455,39.686,39.7455,194900.0
2014-12-24 10:30:00,46.69,46.69,46.57,46.58,276800.0,39.7455,39.7455,39.6434,39.6519,276800.0
2014-12-24 10:40:00,46.58,46.67,46.56,46.64,226800.0,39.6519,39.7285,39.6349,39.703,226800.0
2014-12-24 10:50:00,46.65,46.65,46.51,46.52,310700.0,39.7115,39.7115,39.5923,39.6008,310700.0
2014-12-24 11:00:00,46.51,46.55,46.4,46.42,492300.0,39.5923,39.6264,39.4987,39.5157,492300.0
2014-12-24 11:10:00,46.42,46.46,46.37,46.46,187500.0,39.5157,39.5498,39.4731,39.5498,187500.0
2014-12-24 11:20:00,46.46,46.49,46.42,46.44,188500.0,39.5498,39.5753,39.5157,39.5327,188500.0
2014-12-24 11:30:00,46.44,46.53,46.43,46.5,306400.0,39.5327,39.6093,39.5242,39.5838,306400.0
2014-12-24 11:40:00,46.5,46.54,46.45,46.48,223600.0,39.5838,39.6179,39.5412,39.5668,223600.0
2014-12-24 11:50:00,46.48,46.52,46.45,46.47,219500.0,39.5668,39.6008,39.5412,39.5583,219500.0
2014-12-24 12:00:00,46.47,46.57,46.46,46.57,292300.0,39.5583,39.6434,39.5498,39.6434,292300.0
2014-12-24 12:10:00,46.57,46.58,46.55,46.57,295300.0,39.6434,39.6519,39.6264,39.6434,295300.0
2014-12-24 12:20:00,46.57,46.59,46.55,46.56,396400.0,39.6434,39.6604,39.6264,39.6349,396400.0
2014-12-24 12:30:00,46.56,46.58,46.55,46.55,322700.0,39.6349,39.6519,39.6264,39.6264,322700.0
2014-12-24 12:40:00,46.55,46.56,46.36,46.36,579700.0,39.6264,39.6349,39.4646,39.4646,579700.0
2014-12-24 12:50:00,46.36,46.37,46.15,46.22,1450800.0,39.4646,39.4731,39.2859,39.3455,1450800.0
2014-12-26 09:30:00,46.19,46.38,46.11,46.23,310600.0,39.3199,39.4817,39.2518,39.354,310600.0
2014-12-26 09:40:00,46.23,46.41,46.22,46.39,180800.0,39.354,39.5072,39.3455,39.4902,180800.0
2014-12-26 09:50:00,46.39,46.5,46.39,46.41,193000.0,39.4902,39.5838,39.4902,39.5072,193000.0
2014-12-26 10:00:00,46.42,46.49,46.37,46.4,269400.0,39.5157,39.5753,39.4731,39.4987,269400.0
2014-12-26 10:10:00,46.4,46.42,46.34,46.39,192200.0,39.4987,39.5157,39.4476,39.4902,192200.0
2014-12-26 10:20:00,46.39,46.4,46.36,46.39,97500.0,39.4902,39.4987,39.4646,39.4902,97500.0
2014-12-26 10:30:00,46.39,46.4,46.33,46.34,114600.0,39.4902,39.4987,39.4391,39.4476,114600.0
2014-12-26 10:40:00,46.33,46.37,46.33,46.36,90800.0,39.4391,39.4731,39.4391,39.4646,90800.0
2014-12-26 10:50:00,46.36,46.39,46.34,46.39,95800.0,39.4646,39.4902,39.4476,39.4902,95800.0
2014-12-26 11:00:00,46.39,46.43,46.34,46.35,103100.0,39.4902,39.5242,39.4476,39.4561,103100.0
2014-12-26 11:10:00,46.35,46.36,46.26,46.28,148700.0,39.4561,39.4646,39.3795,39.3965,148700.0
2014-12-26 11:20:00,46.29,46.32,46.27,46.28,84600.0,39.405,39.4306,39.388,39.3965,84600.0
2014-12-26 11:30:00,46.28,46.34,46.26,46.3,128100.0,39.3965,39.4476,39.3795,39.4136,128100.0
2014-12-26 11:40:00,46.3,46.31,46.24,46.26,81200.0,39.4136,39.4221,39.3625,39.3795,81200.0
2014-12-26 11:50:00,46.27,46.29,46.21,46.22,95100.0,39.388,39.405,39.3369,39.3455,95100.0
2014-12-26 12:00:00,46.22,46.23,46.15,46.2,144700.0,39.3455,39.354,39.2859,39.3284,144700.0
2014-12-26 12:10:00,46.19,46.25,46.16,46.25,141000.0,39.3199,39.371,39.2944,39.371,141000.0
2014-12-26 12:20:00,46.25,46.29,46.23,46.26,78000.0,39.371,39.405,39.354,39.3795,78000.0
2014-12-26 12:30:00,46.26,46.3,46.24,46.24,73700.0,39.3795,39.4136,39.3625,39.3625,73700.0
2014-12-26 12:40:00,46.25,46.29,46.24,46.29,68500.0,39.371,39.405,39.3625,39.405,68500.0
2014-12-26 12:50:00,46.29,46.3,46.25,46.26,74900.0,39.405,39.4136,39.371,39.3795,74900.0
2014-12-26 13:00:00,46.26,46.3,46.25,46.28,92800.0,39.3795,39.4136,39.371,39.3965,92800.0
2014-12-26 13:10:00,46.29,46.29,46.25,46.26,70700.0,39.405,39.405,39.371,39.3795,70700.0
2014-12-26 13:20:00,46.25,46.27,46.23,46.23,83200.0,39.371,39.388,39.354,39.354,83200.0
2014-12-26 13:30:00,46.24,46.26,46.21,46.21,104700.0,39.3625,39.3795,39.3369,39.3369,104700.0
2014-12-26 13:40:00,46.21,46.22,46.19,46.21,95800.0,39.3369,39.3455,39.3199,39.3369,95800.0
2014-12-26 13:50:00,46.21,46.23,46.17,46.17,121900.0,39.3369,39.354,39.3029,39.3029,121900.0
2014-12-26 14:00:00,46.18,46.22,46.11,46.22,257100.0,39.3114,39.3455,39.2518,39.3455,257100.0
2014-12-26 14:10:00,46.22,46.28,46.21,46.27,198900.0,39.3455,39.3965,39.3369,39.388,198900.0
2014-12-26 14:20:00,46.27,46.28,46.16,46.22,222300.0,39.388,39.3965,39.2944,39.3455,222300.0
2014-12-26 14:30:00,46.22,46.22,46.2,46.21,95400.0,39.3455,39.3455,39.3284,39.3369,95400.0
2014-12-26 14:40:00,46.21,46.27,46.2,46.26,97700.0,39.3369,39.388,39.3284,39.3795,97700.0
2014-12-26 14:50:00,46.27,46.27,46.21,46.23,202200.0,39.388,39.388,39.3369,39.354,202200.0
2014-12-26 15:00:00,46.23,46.26,46.2,46.23,186200.0,39.354,39.3795,39.3284,39.354,186200.0
2014-12-26 15:10:00,46.23,46.27,46.21,46.26,153900.0,39.354,39.388,39.3369,39.3795,153900.0
2014-12-26 15:20:00,46.26,46.29,46.25,46.28,111000.0,39.3795,39.405,39.371,39.3965,111000.0
2014-12-26 15:30:00,46.28,46.29,46.19,46.2,185400.0,39.3965,39.405,39.3199,39.3284,185400.0
2014-12-26 15:40:00,46.2,46.23,46.17,46.18,235000.0,39.3284,39.354,39.3029,39.3114,235000.0
2014-12-26 15:50:00,46.18,46.18,46.07,46.1,483600.0,39.3114,39.3114,39.2178,39.2433,483600.0
2014-12-29 09:30:00,46.02,46.04,45.8,45.83,413000.0,39.1752,39.1922,38.9879,39.0135,413000.0
2014-12-29 09:40:00,45.82,45.88,45.81,45.84,366800.0,39.0049,39.056,38.9964,39.022,366800.0
2014-12-29 09:50:00,45.84,45.85,45.67,45.72,335900.0,39.022,39.0305,38.8773,38.9198,335900.0
2014-12-29 10:00:00,45.71,45.84,45.68,45.82,307000.0,38.9113,39.022,38.8858,39.0049,307000.0
2014-12-29 10:10:00,45.81,45.91,45.72,45.87,439600.0,38.9964,39.0816,38.9198,39.0475,439600.0
2014-12-29 10:20:00,45.86,45.87,45.8,45.81,324000.0,39.039,39.0475,38.9879,38.9964,324000.0
2014-12-29 10:30:00,45.82,45.96,45.81,45.95,130000.0,39.0049,39.1241,38.9964,39.1156,130000.0
2014-12-29 10:40:00,45.96,45.96,45.87,45.92,101700.0,39.1241,39.1241,39.0475,39.0901,101700.0
2014-12-29 10:50:00,45.92,46.0,45.91,45.99,157600.0,39.0901,39.1582,39.0816,39.1497,157600.0
2014-12-29 11:00:00,45.99,46.04,45.97,46.04,119100.0,39.1497,39.1922,39.1326,39.1922,119100.0
2014-12-29 11:10:00,46.04,46.04,45.98,46.01,136900.0,39.1922,39.1922,39.1411,39.1667,136900.0
2014-12-29 11:20:00,46.01,46.09,46.0,46.09,119500.0,39.1667,39.2348,39.1582,39.2348,119500.0
2014-12-29 11:30:00,46.08,46.09,46.04,46.06,97700.0,39.2263,39.2348,39.1922,39.2092,97700.0
2014-12-29 11:40:00,46.06,46.08,46.01,46.01,84600.0,39.2092,39.2263,39.1667,39.1667,84600.0
2014-12-29 11:50:00,46.02,46.04,46.0,46.02,183500.0,39.1752,39.1922,39.1582,39.1752,183500.0
2014-12-29 12:00:00,46.03,46.04,46.0,46.01,79000.0,39.1837,39.1922,39.1582,39.1667,79000.0
2014-12-29 12:10:00,46.01,46.05,46.0,46.02,91600.0,39.1667,39.2007,39.1582,39.1752,91600.0
2014-12-29 12:20:00,46.01,46.05,46.0,46.04,127000.0,39.1667,39.2007,39.1582,39.1922,127000.0
2014-12-29 12:30:00,46.05,46.06,46.0,46.01,93600.0,39.2007,39.2092,39.1582,39.1667,93600.0
2014-12-29 12:40:00,46.01,46.03,45.97,46.0,110200.0,39.1667,39.1837,39.1326,39.1582,110200.0
2014-12-29 12:50:00,46.0,46.0,45.9,45.9,108100.0,39.1582,39.1582,39.073,39.073,108100.0
2014-12-29 13:00:00,45.9,45.91,45.87,45.88,139900.0,39.073,39.0816,39.0475,39.056,139900.0
2014-12-29 13:10:00,45.88,45.92,45.87,45.88,144800.0,39.056,39.0901,39.0475,39.056,144800.0
2014-12-29 13:20:00,45.88,45.93,45.88,45.89,140200.0,39.056,39.0986,39.056,39.0645,140200.0
2014-12-29 13:30:00,45.9,45.92,45.87,45.9,182200.0,39.073,39.0901,39.0475,39.073,182200.0
2014-12-29 13:40:00,45.89,45.91,45.82,45.84,184700.0,39.0645,39.0816,39.0049,39.022,184700.0
2014-12-29 13:50:00,45.85,45.86,45.82,45.86,124000.0,39.0305,39.039,39.0049,39.039,124000.0
2014-12-29 14:00:00,45.87,45.87,45.77,45.79,136400.0,39.0475,39.0475,38.9624,38.9794,136400.0
2014-12-29 14:10:00,45.79,45.81,45.76,45.8,130300.0,38.9794,38.9964,38.9539,38.9879,130300.0
2014-12-29 14:20:00,45.8,45.81,45.68,45.68,207600.0,38.9879,38.9964,38.8858,38.8858,207600.0
2014-12-29 14:30:00,45.69,45.7,45.64,45.65,348400.0,38.8943,38.9028,38.8517,38.8602,348400.0
2014-12-29 14:40:00,45.65,45.66,45.63,45.65,248700.0,38.8602,38.8687,38.8432,38.8602,248700.0
2014-12-29 14:50:00,45.65,45.67,45.63,45.65,158800.0,38.8602,38.8773,38.8432,38.8602,158800.0
2014-12-29 15:00:00,45.64,45.65,45.61,45.64,207100.0,38.8517,38.8602,38.8262,38.8517,207100.0
2014-12-29 15:10:00,45.64,45.69,45.62,45.68,232000.0,38.8517,38.8943,38.8347,38.8858,232000.0
2014-12-29 15:20:00,45.67,45.68,45.63,45.66,236600.0,38.8773,38.8858,38.8432,38.8687,236600.0
2014-12-29 15:30:00,45.66,45.68,45.62,45.63,403100.0,38.8687,38.8858,38.8347,38.8432,403100.0
2014-12-29 15:40:00,45.63,45.64,45.6,45.63,632400.0,38.8432,38.8517,38.8177,38.8432,632400.0
2014-12-29 15:50:00,45.63,45.64,45.6,45.62,539800.0,38.8432,38.8517,38.8177,38.8347,539800.0
2014-12-30 09:30:00,45.55,45.66,45.49,45.61,332900.0,38.7751,38.8687,38.724,38.8262,332900.0
2014-12-30 09:40:00,45.62,45.63,45.51,45.56,219800.0,38.8347,38.8432,38.7411,38.7836,219800.0
2014-12-30 09:50:00,45.56,45.61,45.54,45.57,234600.0,38.7836,38.8262,38.7666,38.7921,234600.0
2014-12-30 10:00:00,45.56,45.59,45.43,45.48,259900.0,38.7836,38.8092,38.673,38.7155,259900.0
2014-12-30 10:10:00,45.49,45.53,45.45,45.48,195700.0,38.724,38.7581,38.69,38.7155,195700.0
2014-12-30 10:20:00,45.48,45.51,45.45,45.47,249800.0,38.7155,38.7411,38.69,38.707,249800.0
2014-12-30 10:30:00,45.47,45.48,45.42,45.46,166800.0,38.707,38.7155,38.6644,38.6985,166800.0
2014-12-30 10:40:00,45.46,45.47,45.37,45.45,186100.0,38.6985,38.707,38.6219,38.69,186100.0
2014-12-30 10:50:00,45.45,45.51,45.44,45.49,236000.0,38.69,38.7411,38.6815,38.724,236000.0
2014-12-30 11:00:00,45.49,45.59,45.47,45.59,350900.0,38.724,38.8092,38.707,38.8092,350900.0
2014-12-30 11:10:00,45.59,45.59,45.54,45.58,272100.0,38.8092,38.8092,38.7666,38.8006,272100.0
2014-12-30 11:20:00,45.58,45.63,45.57,45.62,213300.0,38.8006,38.8432,38.7921,38.8347,213300.0
2014-12-30 11:30:00,45.62,45.62,45.55,45.57,168900.0,38.8347,38.8347,38.7751,38.7921,168900.0
2014-12-30 11:40:00,45.56,45.61,45.55,45.59,118800.0,38.7836,38.8262,38.7751,38.8092,118800.0
2014-12-30 11:50:00,45.59,45.59,45.55,45.57,61600.0,38.8092,38.8092,38.7751,38.7921,61600.0
2014-12-30 12:00:00,45.58,45.58,45.54,45.55,86700.0,38.8006,38.8006,38.7666,38.7751,86700.0
2014-12-30 12:10:00,45.55,45.58,45.53,45.54,236600.0,38.7751,38.8006,38.7581,38.7666,236600.0
2014-12-30 12:20:00,45.54,45.54,45.49,45.51,123900.0,38.7666,38.7666,38.724,38.7411,123900.0
2014-12-30 12:30:00,45.52,45.56,45.49,45.54,105900.0,38.7496,38.7836,38.724,38.7666,105900.0
2014-12-30 12:40:00,45.55,45.55,45.51,45.54,119700.0,38.7751,38.7751,38.7411,38.7666,119700.0
2014-12-30 12:50:00,45.54,45.55,45.52,45.53,65400.0,38.7666,38.7751,38.7496,38.7581,65400.0
2014-12-30 13:00:00,45.53,45.54,45.49,45.52,103700.0,38.7581,38.7666,38.724,38.7496,103700.0
2014-12-30 13:10:00,45.53,45.55,45.48,45.49,88900.0,38.7581,38.7751,38.7155,38.724,88900.0
2014-12-30 13:20:00,45.48,45.51,45.44,45.44,119700.0,38.7155,38.7411,38.6815,38.6815,119700.0
2014-12-30 13:30:00,45.44,45.47,45.4,45.41,108400.0,38.6815,38.707,38.6474,38.6559,108400.0
2014-12-30 13:40:00,45.41,45.48,45.33,45.47,271400.0,38.6559,38.7155,38.5878,38.707,271400.0
2014-12-30 13:50:00,45.48,45.49,45.41,45.43,128200.0,38.7155,38.724,38.6559,38.673,128200.0
2014-12-30 14:00:00,45.43,45.45,45.4,45.43,124600.0,38.673,38.69,38.6474,38.673,124600.0
2014-12-30 14:10:00,45.44,45.47,45.4,45.42,109200.0,38.6815,38.707,38.6474,38.6644,109200.0
2014-12-30 14:20:00,45.43,45.43,45.37,45.41,146400.0,38.673,38.673,38.6219,38.6559,146400.0
2014-12-30 14:30:00,45.41,45.42,45.32,45.34,356100.0,38.6559,38.6644,38.5793,38.5963,356100.0
2014-12-30 14:40:00,45.34,45.42,45.33,45.39,323800.0,38.5963,38.6644,38.5878,38.6389,323800.0
2014-12-30 14:50:00,45.38,45.4,45.3,45.32,190900.0,38.6304,38.6474,38.5623,38.5793,190900.0
2014-12-30 15:00:00,45.32,45.37,45.29,45.36,241300.0,38.5793,38.6219,38.5538,38.6134,241300.0
2014-12-30 15:10:00,45.36,45.38,45.32,45.35,417600.0,38.6134,38.6304,38.5793,38.6049,417600.0
2014-12-30 15:20:00,45.36,45.36,45.33,45.33,266700.0,38.6134,38.6134,38.5878,38.5878,266700.0
2014-12-30 15:30:00,45.34,45.39,45.33,45.38,353100.0,38.5963,38.6389,38.5878,38.6304,353100.0
2014-12-30 15:40:00,45.38,45.39,45.33,45.37,300200.0,38.6304,38.6389,38.5878,38.6219,300200.0
2014-12-30 15:50:00,45.36,45.37,45.3,45.32,754700.0,38.6134,38.6219,38.5623,38.5793,754700.0
2014-12-31 09:30:00,45.45,45.5,45.25,45.37,346400.0,38.69,38.7325,38.5197,38.6219,346400.0
2014-12-31 09:40:00,45.38,45.39,45.15,45.24,151200.0,38.6304,38.6389,38.4346,38.5112,151200.0
2014-12-31 09:50:00,45.24,45.24,45.17,45.19,164900.0,38.5112,38.5112,38.4516,38.4686,164900.0
2014-12-31 10:00:00,45.19,45.24,45.16,45.21,158100.0,38.4686,38.5112,38.4431,38.4857,158100.0
2014-12-31 10:10:00,45.21,45.22,45.17,45.18,225000.0,38.4857,38.4942,38.4516,38.4601,225000.0
2014-12-31 10:20:00,45.18,45.23,45.17,45.22,162000.0,38.4601,38.5027,38.4516,38.4942,162000.0
2014-12-31 10:30:00,45.22,45.28,45.16,45.27,349500.0,38.4942,38.5453,38.4431,38.5367,349500.0
2014-12-31 10:40:00,45.27,45.42,45.26,45.42,556600.0,38.5367,38.6644,38.5282,38.6644,556600.0
2014-12-31 10:50:00,45.42,45.44,45.37,45.38,158900.0,38.6644,38.6815,38.6219,38.6304,158900.0
2014-12-31 11:00:00,45.38,45.47,45.37,45.45,105900.0,38.6304,38.707,38.6219,38.69,105900.0
2014-12-31 11:10:00,45.44,45.44,45.33,45.39,132000.0,38.6815,38.6815,38.5878,38.6389,132000.0
2014-12-31 11:20:00,45.39,45.43,45.36,45.38,149200.0,38.6389,38.673,38.6134,38.6304,149200.0
2014-12-31 11:30:00,45.39,45.48,45.38,45.46,126300.0,38.6389,38.7155,38.6304,38.6985,126300.0
2014-12-31 11:40:00,45.47,45.5,45.45,45.48,119700.0,38.707,38.7325,38.69,38.7155,119700.0
2014-12-31 11:50:00,45.49,45.56,45.45,45.5,342500.0,38.724,38.7836,38.69,38.7325,342500.0
2014-12-31 12:00:00,45.51,45.53,45.38,45.39,122900.0,38.7411,38.7581,38.6304,38.6389,122900.0
2014-12-31 12:10:00,45.4,45.43,45.39,45.39,86700.0,38.6474,38.673,38.6389,38.6389,86700.0
2014-12-31 12:20:00,45.39,45.4,45.25,45.3,245400.0,38.6389,38.6474,38.5197,38.5623,245400.0
2014-12-31 12:30:00,45.3,45.34,45.24,45.32,106700.0,38.5623,38.5963,38.5112,38.5793,106700.0
2014-12-31 12:40:00,45.32,45.38,45.3,45.37,238800.0,38.5793,38.6304,38.5623,38.6219,238800.0
2014-12-31 12:50:00,45.36,45.37,45.31,45.32,175900.0,38.6134,38.6219,38.5708,38.5793,175900.0
2014-12-31 13:00:00,45.33,45.36,45.28,45.33,100400.0,38.5878,38.6134,38.5453,38.5878,100400.0
2014-12-31 13:10:00,45.34,45.35,45.26,45.28,139500.0,38.5963,38.6049,38.5282,38.5453,139500.0
2014-12-31 13:20:00,45.28,45.32,45.25,45.31,126700.0,38.5453,38.5793,38.5197,38.5708,126700.0
2014-12-31 13:30:00,45.32,45.38,45.3,45.38,250300.0,38.5793,38.6304,38.5623,38.6304,250300.0
2014-12-31 13:40:00,45.38,45.4,45.35,45.4,184300.0,38.6304,38.6474,38.6049,38.6474,184300.0
2014-12-31 13:50:00,45.4,45.4,45.37,45.38,169100.0,38.6474,38.6474,38.6219,38.6304,169100.0
2014-12-31 14:00:00,45.38,45.39,45.34,45.36,230100.0,38.6304,38.6389,38.5963,38.6134,230100.0
2014-12-31 14:10:00,45.35,45.37,45.32,45.34,347300.0,38.6049,38.6219,38.5793,38.5963,347300.0
2014-12-31 14:20:00,45.34,45.35,45.22,45.25,266100.0,38.5963,38.6049,38.4942,38.5197,266100.0
2014-12-31 14:30:00,45.25,45.27,45.22,45.24,179400.0,38.5197,38.5367,38.4942,38.5112,179400.0
2014-12-31 14:40:00,45.23,45.26,45.2,45.22,347000.0,38.5027,38.5282,38.4772,38.4942,347000.0
2014-12-31 14:50:00,45.22,45.23,45.18,45.2,180700.0,38.4942,38.5027,38.4601,38.4772,180700.0
2014-12-31 15:00:00,45.19,45.25,45.17,45.25,283100.0,38.4686,38.5197,38.4516,38.5197,283100.0
2014-12-31 15:10:00,45.25,45.33,45.24,45.33,383300.0,38.5197,38.5878,38.5112,38.5878,383300.0
2014-12-31 15:20:00,45.33,45.33,45.22,45.22,275000.0,38.5878,38.5878,38.4942,38.4942,275000.0
2014-12-31 15:30:00,45.23,45.27,45.16,45.17,344400.0,38.5027,38.5367,38.4431,38.4516,344400.0
2014-12-31 15:40:00,45.17,45.18,45.08,45.08,914700.0,38.4516,38.4601,38.375,38.375,914700.0
2014-12-31 15:50:00,45.08,45.08,44.97,44.98,1602600.0,38.375,38.375,38.2814,38.2899,1602600.0
2015-01-02 09:30:00,45.02,45.19,44.97,45.0,685300.0,38.3239,38.4686,38.2814,38.3069,685300.0
2015-01-02 09:40:00,45.0,45.07,44.93,45.04,517100.0,38.3069,38.3665,38.2473,38.341,517100.0
2015-01-02 09:50:00,45.04,45.04,44.92,44.94,178500.0,38.341,38.341,38.2388,38.2558,178500.0
2015-01-02 10:00:00,44.94,44.97,44.69,44.71,544300.0,38.2558,38.2814,38.043,38.06,544300.0
2015-01-02 10:10:00,44.71,44.78,44.58,44.58,415900.0,38.06,38.1196,37.9494,37.9494,415900.0
2015-01-02 10:20:00,44.59,44.59,44.5,44.56,375200.0,37.9579,37.9579,37.8813,37.9324,375200.0
2015-01-02 10:30:00,44.57,44.57,44.35,44.36,352900.0,37.9409,37.9409,37.7536,37.7621,352900.0
2015-01-02 10:40:00,44.36,44.39,44.21,44.39,467200.0,37.7621,37.7876,37.6344,37.7876,467200.0
2015-01-02 10:50:00,44.39,44.42,44.31,44.33,264000.0,37.7876,37.8132,37.7195,37.7366,264000.0
2015-01-02 11:00:00,44.34,44.35,44.21,44.25,306200.0,37.7451,37.7536,37.6344,37.6685,306200.0
2015-01-02 11:10:00,44.25,44.27,44.14,44.19,559200.0,37.6685,37.6855,37.5748,37.6174,559200.0
2015-01-02 11:20:00,44.18,44.22,44.1,44.16,721000.0,37.6089,37.6429,37.5408,37.5918,721000.0
2015-01-02 11:30:00,44.16,44.22,44.14,44.14,382000.0,37.5918,37.6429,37.5748,37.5748,382000.0
2015-01-02 11:40:00,44.14,44.26,44.11,44.23,363800.0,37.5748,37.677,37.5493,37.6514,363800.0
2015-01-02 11:50:00,44.22,44.23,44.16,44.18,366600.0,37.6429,37.6514,37.5918,37.6089,366600.0
2015-01-02 12:00:00,44.18,44.37,44.17,44.36,229400.0,37.6089,37.7706,37.6004,37.7621,229400.0
2015-01-02 12:10:00,44.37,44.38,44.26,44.34,203800.0,37.7706,37.7791,37.677,37.7451,203800.0
2015-01-02 12:20:00,44.33,44.34,44.25,44.31,178100.0,37.7366,37.7451,37.6685,37.7195,178100.0
2015-01-02 12:30:00,44.31,44.37,44.29,44.35,153500.0,37.7195,37.7706,37.7025,37.7536,153500.0
2015-01-02 12:40:00,44.35,44.37,44.22,44.22,192300.0,37.7536,37.7706,37.6429,37.6429,192300.0
2015-01-02 12:50:00,44.22,44.28,44.19,44.2,118200.0,37.6429,37.694,37.6174,37.6259,118200.0
2015-01-02 13:00:00,44.21,44.23,44.15,44.15,185200.0,37.6344,37.6514,37.5833,37.5833,185200.0
2015-01-02 13:10:00,44.16,44.16,44.02,44.05,228400.0,37.5918,37.5918,37.4727,37.4982,228400.0
2015-01-02 13:20:00,44.04,44.11,44.02,44.05,185100.0,37.4897,37.5493,37.4727,37.4982,185100.0
2015-01-02 13:30:00,44.05,44.07,43.97,44.06,281600.0,37.4982,37.5152,37.4301,37.5067,281600.0
2015-01-02 13:40:00,44.06,44.08,44.02,44.05,246000.0,37.5067,37.5237,37.4727,37.4982,246000.0
2015-01-02 13:50:00,44.05,44.14,44.04,44.08,265800.0,37.4982,37.5748,37.4897,37.5237,265800.0
2015-01-02 14:00:00,44.09,44.19,44.06,44.19,181100.0,37.5323,37.6174,37.5067,37.6174,181100.0
2015-01-02 14:10:00,44.19,44.25,44.18,44.2,195600.0,37.6174,37.6685,37.6089,37.6259,195600.0
2015-01-02 14:20:00,44.2,44.29,44.17,44.24,222900.0,37.6259,37.7025,37.6004,37.6599,222900.0
2015-01-02 14:30:00,44.24,44.3,44.17,44.3,236900.0,37.6599,37.711,37.6004,37.711,236900.0
2015-01-02 14:40:00,44.29,44.39,44.29,44.36,271000.0,37.7025,37.7876,37.7025,37.7621,271000.0
2015-01-02 14:50:00,44.36,44.39,44.27,44.3,212900.0,37.7621,37.7876,37.6855,37.711,212900.0
2015-01-02 15:00:00,44.3,44.35,44.29,44.34,258900.0,37.711,37.7536,37.7025,37.7451,258900.0
2015-01-02 15:10:00,44.34,44.34,44.24,44.32,395700.0,37.7451,37.7451,37.6599,37.728,395700.0
2015-01-02 15:20:00,44.31,44.4,44.3,44.37,272000.0,37.7195,37.7961,37.711,37.7706,272000.0
2015-01-02 15:30:00,44.36,44.37,44.31,44.32,387500.0,37.7621,37.7706,37.7195,37.728,387500.0
2015-01-02 15:40:00,44.33,44.44,44.32,44.43,556000.0,37.7366,37.8302,37.728,37.8217,556000.0
2015-01-02 15:50:00,44.42,44.45,44.33,44.33,799400.0,37.8132,37.8387,37.7366,37.7366,799400.0
2015-01-05 09:30:00,44.16,44.25,44.01,44.15,740000.0,37.6953,37.7722,37.5673,37.6868,740000.0
2015-01-05 09:40:00,44.14,44.16,43.98,44.0,421400.0,37.6783,37.6953,37.5417,37.5588,421400.0
2015-01-05 09:50:00,44.0,44.07,43.95,44.02,476300.0,37.5588,37.6185,37.5161,37.5758,476300.0
2015-01-05 10:00:00,44.02,44.19,43.98,44.08,353200.0,37.5758,37.7209,37.5417,37.627,353200.0
2015-01-05 10:10:00,44.09,44.14,44.03,44.1,427000.0,37.6356,37.6783,37.5844,37.6441,427000.0
2015-01-05 10:20:00,44.1,44.23,44.05,44.17,539700.0,37.6441,37.7551,37.6014,37.7039,539700.0
2015-01-05 10:30:00,44.17,44.17,44.07,44.12,476700.0,37.7039,37.7039,37.6185,37.6612,476700.0
2015-01-05 10:40:00,44.12,44.17,44.06,44.16,314300.0,37.6612,37.7039,37.61,37.6953,314300.0
2015-01-05 10:50:00,44.16,44.17,44.07,44.07,415100.0,37.6953,37.7039,37.6185,37.6185,415100.0
2015-01-05 11:00:00,44.07,44.09,44.0,44.01,210800.0,37.6185,37.6356,37.5588,37.5673,210800.0
2015-01-05 11:10:00,44.01,44.06,43.94,43.95,240300.0,37.5673,37.61,37.5075,37.5161,240300.0
2015-01-05 11:20:00,43.95,44.0,43.93,43.95,322500.0,37.5161,37.5588,37.499,37.5161,322500.0
2015-01-05 11:30:00,43.94,44.01,43.94,43.99,184300.0,37.5075,37.5673,37.5075,37.5502,184300.0
2015-01-05 11:40:00,43.98,44.1,43.98,44.07,274300.0,37.5417,37.6441,37.5417,37.6185,274300.0
2015-01-05 11:50:00,44.08,44.09,43.97,44.01,267100.0,37.627,37.6356,37.5331,37.5673,267100.0
2015-01-05 12:00:00,44.02,44.06,43.96,43.98,370900.0,37.5758,37.61,37.5246,37.5417,370900.0
2015-01-05 12:10:00,43.97,43.98,43.92,43.97,232500.0,37.5331,37.5417,37.4905,37.5331,232500.0
2015-01-05 12:20:00,43.97,43.98,43.87,43.87,270100.0,37.5331,37.5417,37.4478,37.4478,270100.0
2015-01-05 12:30:00,43.87,43.93,43.81,43.87,378600.0,37.4478,37.499,37.3966,37.4478,378600.0
2015-01-05 12:40:00,43.87,43.95,43.87,43.9,228700.0,37.4478,37.5161,37.4478,37.4734,228700.0
2015-01-05 12:50:00,43.9,43.9,43.81,43.88,194200.0,37.4734,37.4734,37.3966,37.4563,194200.0
2015-01-05 13:00:00,43.88,43.88,43.77,43.84,285000.0,37.4563,37.4563,37.3624,37.4222,285000.0
2015-01-05 13:10:00,43.84,43.86,43.75,43.77,249600.0,37.4222,37.4393,37.3454,37.3624,249600.0
2015-01-05 13:20:00,43.76,43.81,43.72,43.77,458600.0,37.3539,37.3966,37.3197,37.3624,458600.0
2015-01-05 13:30:00,43.77,43.82,43.76,43.77,267300.0,37.3624,37.4051,37.3539,37.3624,267300.0
2015-01-05 13:40:00,43.77,43.79,43.67,43.74,415100.0,37.3624,37.3795,37.2771,37.3368,415100.0
2015-01-05 13:50:00,43.75,43.78,43.72,43.75,377700.0,37.3454,37.371,37.3197,37.3454,377700.0
2015-01-05 14:00:00,43.74,43.79,43.65,43.77,328200.0,37.3368,37.3795,37.26,37.3624,328200.0
2015-01-05 14:10:00,43.77,43.81,43.73,43.78,355200.0,37.3624,37.3966,37.3283,37.371,355200.0
2015-01-05 14:20:00,43.78,43.79,43.73,43.77,339600.0,37.371,37.3795,37.3283,37.3624,339600.0
2015-01-05 14:30:00,43.76,43.79,43.7,43.71,349100.0,37.3539,37.3795,37.3027,37.3112,349100.0
2015-01-05 14:40:00,43.72,43.77,43.67,43.7,373200.0,37.3197,37.3624,37.2771,37.3027,373200.0
2015-01-05 14:50:00,43.7,43.79,43.67,43.71,362700.0,37.3027,37.3795,37.2771,37.3112,362700.0
2015-01-05 15:00:00,43.71,43.78,43.69,43.72,328200.0,37.3112,37.371,37.2941,37.3197,328200.0
2015-01-05 15:10:00,43.72,43.77,43.71,43.75,396500.0,37.3197,37.3624,37.3112,37.3454,396500.0
2015-01-05 15:20:00,43.74,43.75,43.67,43.67,331900.0,37.3368,37.3454,37.2771,37.2771,331900.0
2015-01-05 15:30:00,43.68,43.71,43.62,43.69,534900.0,37.2856,37.3112,37.2344,37.2941,534900.0
2015-01-05 15:40:00,43.7,43.75,43.67,43.74,610400.0,37.3027,37.3454,37.2771,37.3368,610400.0
2015-01-05 15:50:00,43.73,43.77,43.58,43.61,1574300.0,37.3283,37.3624,37.2002,37.2258,1574300.0
2015-01-06 09:30:00,44.06,44.18,43.76,44.05,875800.0,37.61,37.7124,37.3539,37.6014,875800.0
2015-01-06 09:40:00,44.04,44.05,43.89,43.93,478000.0,37.5929,37.6014,37.4649,37.499,478000.0
2015-01-06 09:50:00,43.94,43.96,43.81,43.88,489000.0,37.5075,37.5246,37.3966,37.4563,489000.0
2015-01-06 10:00:00,43.88,43.88,43.71,43.73,475000.0,37.4563,37.4563,37.3112,37.3283,475000.0
2015-01-06 10:10:00,43.73,43.99,43.69,43.98,528100.0,37.3283,37.5502,37.2941,37.5417,528100.0
2015-01-06 10:20:00,43.97,44.05,43.91,43.91,434800.0,37.5331,37.6014,37.4819,37.4819,434800.0
2015-01-06 10:30:00,43.92,43.96,43.87,43.92,281700.0,37.4905,37.5246,37.4478,37.4905,281700.0
2015-01-06 10:40:00,43.91,43.98,43.66,43.68,546400.0,37.4819,37.5417,37.2685,37.2856,546400.0
2015-01-06 10:50:00,43.68,43.73,43.57,43.63,527300.0,37.2856,37.3283,37.1917,37.2429,527300.0
2015-01-06 11:00:00,43.63,43.67,43.52,43.66,592400.0,37.2429,37.2771,37.149,37.2685,592400.0
2015-01-06 11:10:00,43.66,43.68,43.58,43.63,579500.0,37.2685,37.2856,37.2002,37.2429,579500.0
2015-01-06 11:20:00,43.64,43.7,43.59,43.66,659600.0,37.2515,37.3027,37.2088,37.2685,659600.0
2015-01-06 11:30:00,43.66,43.66,43.47,43.52,364400.0,37.2685,37.2685,37.1063,37.149,364400.0
2015-01-06 11:40:00,43.52,43.56,43.43,43.53,451600.0,37.149,37.1832,37.0722,37.1576,451600.0
2015-01-06 11:50:00,43.53,43.55,43.45,43.47,308900.0,37.1576,37.1746,37.0893,37.1063,308900.0
2015-01-06 12:00:00,43.45,43.48,43.3,43.36,543200.0,37.0893,37.1149,36.9612,37.0124,543200.0
2015-01-06 12:10:00,43.37,43.37,43.26,43.26,311000.0,37.021,37.021,36.9271,36.9271,311000.0
2015-01-06 12:20:00,43.26,43.33,43.16,43.28,292600.0,36.9271,36.9868,36.8417,36.9442,292600.0
2015-01-06 12:30:00,43.29,43.41,43.26,43.39,337500.0,36.9527,37.0551,36.9271,37.0381,337500.0
2015-01-06 12:40:00,43.4,43.4,43.29,43.33,357500.0,37.0466,37.0466,36.9527,36.9868,357500.0
2015-01-06 12:50:00,43.32,43.39,43.28,43.37,379700.0,36.9783,37.0381,36.9442,37.021,379700.0
2015-01-06 13:00:00,43.38,43.38,43.14,43.15,191400.0,37.0295,37.0295,36.8247,36.8332,191400.0
2015-01-06 13:10:00,43.14,43.2,43.08,43.08,297500.0,36.8247,36.8759,36.7734,36.7734,297500.0
2015-01-06 13:20:00,43.08,43.16,42.99,43.12,310300.0,36.7734,36.8417,36.6966,36.8076,310300.0
2015-01-06 13:30:00,43.11,43.17,43.07,43.14,323200.0,36.799,36.8503,36.7649,36.8247,323200.0
2015-01-06 13:40:00,43.14,43.24,43.09,43.23,251800.0,36.8247,36.91,36.782,36.9015,251800.0
2015-01-06 13:50:00,43.23,43.34,43.2,43.3,316700.0,36.9015,36.9954,36.8759,36.9612,316700.0
2015-01-06 14:00:00,43.29,43.34,43.28,43.29,305800.0,36.9527,36.9954,36.9442,36.9527,305800.0
2015-01-06 14:10:00,43.29,43.29,43.18,43.27,215800.0,36.9527,36.9527,36.8588,36.9356,215800.0
2015-01-06 14:20:00,43.27,43.39,43.26,43.37,414000.0,36.9356,37.0381,36.9271,37.021,414000.0
2015-01-06 14:30:00,43.38,43.44,43.34,43.41,262700.0,37.0295,37.0807,36.9954,37.0551,262700.0
2015-01-06 14:40:00,43.41,43.47,43.35,43.45,505300.0,37.0551,37.1063,37.0039,37.0893,505300.0
2015-01-06 14:50:00,43.44,43.48,43.34,43.37,313200.0,37.0807,37.1149,36.9954,37.021,313200.0
2015-01-06 15:00:00,43.37,43.39,43.25,43.28,468900.0,37.021,37.0381,36.9185,36.9442,468900.0
2015-01-06 15:10:00,43.28,43.45,43.27,43.44,348500.0,36.9442,37.0893,36.9356,37.0807,348500.0
2015-01-06 15:20:00,43.45,43.55,43.4,43.52,476200.0,37.0893,37.1746,37.0466,37.149,476200.0
2015-01-06 15:30:00,43.51,43.52,43.29,43.29,520200.0,37.1405,37.149,36.9527,36.9527,520200.0
2015-01-06 15:40:00,43.3,43.4,43.27,43.33,552500.0,36.9612,37.0466,36.9356,36.9868,552500.0
2015-01-06 15:50:00,43.32,43.35,43.09,43.11,1076100.0,36.9783,37.0039,36.782,36.799,1076100.0
2015-01-07 09:30:00,43.33,43.42,43.13,43.22,594100.0,36.9868,37.0637,36.8161,36.8929,594100.0
2015-01-07 09:40:00,43.23,43.34,43.2,43.3,300200.0,36.9015,36.9954,36.8759,36.9612,300200.0
2015-01-07 09:50:00,43.3,43.52,43.29,43.46,242800.0,36.9612,37.149,36.9527,37.0978,242800.0
2015-01-07 10:00:00,43.45,43.47,43.36,43.36,244600.0,37.0893,37.1063,37.0124,37.0124,244600.0
2015-01-07 10:10:00,43.37,43.39,43.26,43.3,348500.0,37.021,37.0381,36.9271,36.9612,348500.0
2015-01-07 10:20:00,43.29,43.32,43.12,43.2,380000.0,36.9527,36.9783,36.8076,36.8759,380000.0
2015-01-07 10:30:00,43.19,43.26,43.1,43.16,326200.0,36.8673,36.9271,36.7905,36.8417,326200.0
2015-01-07 10:40:00,43.17,43.27,43.1,43.27,305500.0,36.8503,36.9356,36.7905,36.9356,305500.0
2015-01-07 10:50:00,43.27,43.33,43.23,43.27,268000.0,36.9356,36.9868,36.9015,36.9356,268000.0
2015-01-07 11:00:00,43.28,43.32,43.17,43.18,199300.0,36.9442,36.9783,36.8503,36.8588,199300.0
2015-01-07 11:10:00,43.18,43.21,43.1,43.12,232600.0,36.8588,36.8844,36.7905,36.8076,232600.0
2015-01-07 11:20:00,43.12,43.2,43.1,43.18,300900.0,36.8076,36.8759,36.7905,36.8588,300900.0
2015-01-07 11:30:00,43.17,43.22,43.14,43.18,192700.0,36.8503,36.8929,36.8247,36.8588,192700.0
2015-01-07 11:40:00,43.17,43.22,43.16,43.19,314200.0,36.8503,36.8929,36.8417,36.8673,314200.0
2015-01-07 11:50:00,43.19,43.36,43.17,43.33,403000.0,36.8673,37.0124,36.8503,36.9868,403000.0
2015-01-07 12:00:00,43.33,43.39,43.27,43.38,359100.0,36.9868,37.0381,36.9356,37.0295,359100.0
2015-01-07 12:10:00,43.37,43.38,43.28,43.29,166500.0,37.021,37.0295,36.9442,36.9527,166500.0
2015-01-07 12:20:00,43.28,43.3,43.24,43.29,175500.0,36.9442,36.9612,36.91,36.9527,175500.0
2015-01-07 12:30:00,43.29,43.3,43.21,43.22,187700.0,36.9527,36.9612,36.8844,36.8929,187700.0
2015-01-07 12:40:00,43.22,43.22,43.17,43.19,275900.0,36.8929,36.8929,36.8503,36.8673,275900.0
2015-01-07 12:50:00,43.19,43.21,43.16,43.16,167600.0,36.8673,36.8844,36.8417,36.8417,167600.0
2015-01-07 13:00:00,43.17,43.19,43.08,43.08,372300.0,36.8503,36.8673,36.7734,36.7734,372300.0
2015-01-07 13:10:00,43.08,43.15,43.07,43.1,300100.0,36.7734,36.8332,36.7649,36.7905,300100.0
2015-01-07 13:20:00,43.11,43.13,43.01,43.01,169100.0,36.799,36.8161,36.7137,36.7137,169100.0
2015-01-07 13:30:00,43.02,43.11,43.01,43.1,207400.0,36.7222,36.799,36.7137,36.7905,207400.0
2015-01-07 13:40:00,43.11,43.18,43.08,43.18,128400.0,36.799,36.8588,36.7734,36.8588,128400.0
2015-01-07 13:50:00,43.17,43.24,43.16,43.21,169700.0,36.8503,36.91,36.8417,36.8844,169700.0
2015-01-07 14:00:00,43.21,43.23,43.08,43.16,441700.0,36.8844,36.9015,36.7734,36.8417,441700.0
2015-01-07 14:10:00,43.16,43.21,43.07,43.09,249400.0,36.8417,36.8844,36.7649,36.782,249400.0
2015-01-07 14:20:00,43.09,43.19,43.07,43.15,272800.0,36.782,36.8673,36.7649,36.8332,272800.0
2015-01-07 14:30:00,43.15,43.31,43.14,43.24,250400.0,36.8332,36.9698,36.8247,36.91,250400.0
2015-01-07 14:40:00,43.25,43.29,43.21,43.27,226400.0,36.9185,36.9527,36.8844,36.9356,226400.0
2015-01-07 14:50:00,43.27,43.28,43.12,43.13,211300.0,36.9356,36.9442,36.8076,36.8161,211300.0
2015-01-07 15:00:00,43.13,43.24,43.13,43.23,248900.0,36.8161,36.91,36.8161,36.9015,248900.0
2015-01-07 15:10:00,43.23,43.23,43.08,43.18,263300.0,36.9015,36.9015,36.7734,36.8588,263300.0
2015-01-07 15:20:00,43.18,43.2,43.12,43.19,342600.0,36.8588,36.8759,36.8076,36.8673,342600.0
2015-01-07 15:30:00,43.2,43.22,43.13,43.15,316200.0,36.8759,36.8929,36.8161,36.8332,316200.0
2015-01-07 15:40:00,43.16,43.19,43.1,43.15,496000.0,36.8417,36.8673,36.7905,36.8332,496000.0
2015-01-07 15:50:00,43.15,43.17,43.08,43.13,1206500.0,36.8332,36.8503,36.7734,36.8161,1206500.0
2015-01-08 09:30:00,43.63,43.7,43.45,43.49,513100.0,37.2429,37.3027,37.0893,37.1234,513100.0
2015-01-08 09:40:00,43.49,43.65,43.47,43.63,474000.0,37.1234,37.26,37.1063,37.2429,474000.0
2015-01-08 09:50:00,43.63,43.7,43.6,43.66,319700.0,37.2429,37.3027,37.2173,37.2685,319700.0
2015-01-08 10:00:00,43.66,43.73,43.63,43.71,332100.0,37.2685,37.3283,37.2429,37.3112,332100.0
2015-01-08 10:10:00,43.71,43.84,43.7,43.79,206300.0,37.3112,37.4222,37.3027,37.3795,206300.0
2015-01-08 10:20:00,43.79,43.81,43.72,43.73,203300.0,37.3795,37.3966,37.3197,37.3283,203300.0
2015-01-08 10:30:00,43.74,43.78,43.72,43.72,250100.0,37.3368,37.371,37.3197,37.3197,250100.0
2015-01-08 10:40:00,43.73,43.73,43.67,43.69,402000.0,37.3283,37.3283,37.2771,37.2941,402000.0
2015-01-08 10:50:00,43.69,43.7,43.63,43.68,244900.0,37.2941,37.3027,37.2429,37.2856,244900.0
2015-01-08 11:00:00,43.68,43.72,43.67,43.69,255300.0,37.2856,37.3197,37.2771,37.2941,255300.0
2015-01-08 11:10:00,43.7,43.72,43.69,43.71,102600.0,37.3027,37.3197,37.2941,37.3112,102600.0
2015-01-08 11:20:00,43.72,43.72,43.6,43.61,166000.0,37.3197,37.3197,37.2173,37.2258,166000.0
2015-01-08 11:30:00,43.61,43.63,43.6,43.62,162200.0,37.2258,37.2429,37.2173,37.2344,162200.0
2015-01-08 11:40:00,43.61,43.63,43.55,43.62,340600.0,37.2258,37.2429,37.1746,37.2344,340600.0
2015-01-08 11:50:00,43.61,43.65,43.6,43.65,161300.0,37.2258,37.26,37.2173,37.26,161300.0
2015-01-08 12:00:00,43.64,43.66,43.6,43.61,127100.0,37.2515,37.2685,37.2173,37.2258,127100.0
2015-01-08 12:10:00,43.61,43.62,43.58,43.6,160200.0,37.2258,37.2344,37.2002,37.2173,160200.0
2015-01-08 12:20:00,43.59,43.62,43.58,43.61,228000.0,37.2088,37.2344,37.2002,37.2258,228000.0
2015-01-08 12:30:00,43.61,43.63,43.58,43.59,163800.0,37.2258,37.2429,37.2002,37.2088,163800.0
2015-01-08 12:40:00,43.59,43.76,43.59,43.73,893800.0,37.2088,37.3539,37.2088,37.3283,893800.0
2015-01-08 12:50:00,43.73,43.83,43.72,43.83,476300.0,37.3283,37.4136,37.3197,37.4136,476300.0
2015-01-08 13:00:00,43.83,43.94,43.8,43.89,481600.0,37.4136,37.5075,37.388,37.4649,481600.0
2015-01-08 13:10:00,43.9,43.91,43.84,43.88,213200.0,37.4734,37.4819,37.4222,37.4563,213200.0
2015-01-08 13:20:00,43.88,43.88,43.83,43.83,235000.0,37.4563,37.4563,37.4136,37.4136,235000.0
2015-01-08 13:30:00,43.83,43.86,43.81,43.83,112300.0,37.4136,37.4393,37.3966,37.4136,112300.0
2015-01-08 13:40:00,43.83,43.84,43.76,43.77,182200.0,37.4136,37.4222,37.3539,37.3624,182200.0
2015-01-08 13:50:00,43.77,43.81,43.69,43.71,329400.0,37.3624,37.3966,37.2941,37.3112,329400.0
2015-01-08 14:00:00,43.71,43.78,43.67,43.76,154300.0,37.3112,37.371,37.2771,37.3539,154300.0
2015-01-08 14:10:00,43.77,43.78,43.7,43.72,137000.0,37.3624,37.371,37.3027,37.3197,137000.0
2015-01-08 14:20:00,43.72,43.81,43.72,43.79,195200.0,37.3197,37.3966,37.3197,37.3795,195200.0
2015-01-08 14:30:00,43.79,43.81,43.73,43.8,261800.0,37.3795,37.3966,37.3283,37.388,261800.0
2015-01-08 14:40:00,43.8,43.81,43.71,43.72,198300.0,37.388,37.3966,37.3112,37.3197,198300.0
2015-01-08 14:50:00,43.73,43.73,43.59,43.64,527400.0,37.3283,37.3283,37.2088,37.2515,527400.0
2015-01-08 15:00:00,43.64,43.67,43.52,43.54,391400.0,37.2515,37.2771,37.149,37.1661,391400.0
2015-01-08 15:10:00,43.55,43.62,43.54,43.57,381600.0,37.1746,37.2344,37.1661,37.1917,381600.0
2015-01-08 15:20:00,43.58,43.59,43.48,43.53,565800.0,37.2002,37.2088,37.1149,37.1576,565800.0
2015-01-08 15:30:00,43.52,43.55,43.46,43.47,551800.0,37.149,37.1746,37.0978,37.1063,551800.0
2015-01-08 15:40:00,43.48,43.5,43.38,43.42,961700.0,37.1149,37.132,37.0295,37.0637,961700.0
2015-01-08 15:50:00,43.42,43.46,43.39,43.43,1331500.0,37.0637,37.0978,37.0381,37.0722,1331500.0
2015-01-09 09:30:00,43.98,44.1,43.74,43.91,1024200.0,37.5417,37.6441,37.3368,37.4819,1024200.0
2015-01-09 09:40:00,43.91,43.98,43.79,43.85,687600.0,37.4819,37.5417,37.3795,37.4307,687600.0
2015-01-09 09:50:00,43.85,43.89,43.78,43.83,333300.0,37.4307,37.4649,37.371,37.4136,333300.0
2015-01-09 10:00:00,43.82,43.84,43.76,43.82,357600.0,37.4051,37.4222,37.3539,37.4051,357600.0
2015-01-09 10:10:00,43.83,43.86,43.76,43.8,280000.0,37.4136,37.4393,37.3539,37.388,280000.0
2015-01-09 10:20:00,43.8,43.81,43.63,43.65,215200.0,37.388,37.3966,37.2429,37.26,215200.0
2015-01-09 10:30:00,43.65,43.65,43.42,43.56,428700.0,37.26,37.26,37.0637,37.1832,428700.0
2015-01-09 10:40:00,43.55,43.61,43.47,43.6,399900.0,37.1746,37.2258,37.1063,37.2173,399900.0
2015-01-09 10:50:00,43.6,43.71,43.59,43.69,256000.0,37.2173,37.3112,37.2088,37.2941,256000.0
2015-01-09 11:00:00,43.68,43.72,43.62,43.66,288900.0,37.2856,37.3197,37.2344,37.2685,288900.0
2015-01-09 11:10:00,43.66,43.67,43.55,43.63,221600.0,37.2685,37.2771,37.1746,37.2429,221600.0
2015-01-09 11:20:00,43.64,43.65,43.55,43.64,223600.0,37.2515,37.26,37.1746,37.2515,223600.0
2015-01-09 11:30:00,43.63,43.69,43.56,43.67,145800.0,37.2429,37.2941,37.1832,37.2771,145800.0
2015-01-09 11:40:00,43.67,43.74,43.62,43.7,319900.0,37.2771,37.3368,37.2344,37.3027,319900.0
2015-01-09 11:50:00,43.7,43.71,43.61,43.65,123600.0,37.3027,37.3112,37.2258,37.26,123600.0
2015-01-09 12:00:00,43.65,43.68,43.58,43.62,181900.0,37.26,37.2856,37.2002,37.2344,181900.0
2015-01-09 12:10:00,43.63,43.65,43.58,43.6,169900.0,37.2429,37.26,37.2002,37.2173,169900.0
2015-01-09 12:20:00,43.61,43.61,43.45,43.51,162800.0,37.2258,37.2258,37.0893,37.1405,162800.0
2015-01-09 12:30:00,43.51,43.54,43.41,43.44,271800.0,37.1405,37.1661,37.0551,37.0807,271800.0
2015-01-09 12:40:00,43.44,43.5,43.42,43.48,267600.0,37.0807,37.132,37.0637,37.1149,267600.0
2015-01-09 12:50:00,43.49,43.51,43.38,43.39,459900.0,37.1234,37.1405,37.0295,37.0381,459900.0
2015-01-09 13:00:00,43.39,43.43,43.36,43.38,120100.0,37.0381,37.0722,37.0124,37.0295,120100.0
2015-01-09 13:10:00,43.38,43.53,43.38,43.45,287100.0,37.0295,37.1576,37.0295,37.0893,287100.0
2015-01-09 13:20:00,43.45,43.47,43.43,43.45,190700.0,37.0893,37.1063,37.0722,37.0893,190700.0
2015-01-09 13:30:00,43.46,43.52,43.41,43.42,166200.0,37.0978,37.149,37.0551,37.0637,166200.0
2015-01-09 13:40:00,43.42,43.46,43.36,43.44,153500.0,37.0637,37.0978,37.0124,37.0807,153500.0
2015-01-09 13:50:00,43.44,43.48,43.4,43.46,181200.0,37.0807,37.1149,37.0466,37.0978,181200.0
2015-01-09 14:00:00,43.46,43.51,43.43,43.49,294400.0,37.0978,37.1405,37.0722,37.1234,294400.0
2015-01-09 14:10:00,43.5,43.55,43.47,43.55,202300.0,37.132,37.1746,37.1063,37.1746,202300.0
2015-01-09 14:20:00,43.55,43.59,43.49,43.55,278000.0,37.1746,37.2088,37.1234,37.1746,278000.0
2015-01-09 14:30:00,43.54,43.55,43.46,43.51,316100.0,37.1661,37.1746,37.0978,37.1405,316100.0
2015-01-09 14:40:00,43.52,43.53,43.44,43.45,194700.0,37.149,37.1576,37.0807,37.0893,194700.0
2015-01-09 14:50:00,43.45,43.5,43.44,43.49,119600.0,37.0893,37.132,37.0807,37.1234,119600.0
2015-01-09 15:00:00,43.49,43.54,43.45,43.49,291000.0,37.1234,37.1661,37.0893,37.1234,291000.0
2015-01-09 15:10:00,43.5,43.53,43.45,43.45,797700.0,37.132,37.1576,37.0893,37.0893,797700.0
2015-01-09 15:20:00,43.45,43.49,43.33,43.34,530500.0,37.0893,37.1234,36.9868,36.9954,530500.0
2015-01-09 15:30:00,43.34,43.36,43.26,43.35,487800.0,36.9954,37.0124,36.9271,37.0039,487800.0
2015-01-09 15:40:00,43.35,43.45,43.34,43.41,444000.0,37.0039,37.0893,36.9954,37.0551,444000.0
2015-01-09 15:50:00,43.41,43.44,43.34,43.38,766000.0,37.0551,37.0807,36.9954,37.0295,766000.0
2015-01-12 09:30:00,43.26,43.76,43.26,43.44,509900.0,36.9271,37.3539,36.9271,37.0807,509900.0
2015-01-12 09:40:00,43.43,43.43,43.17,43.23,474800.0,37.0722,37.0722,36.8503,36.9015,474800.0
2015-01-12 09:50:00,43.23,43.25,42.86,43.01,763700.0,36.9015,36.9185,36.5856,36.7137,763700.0
2015-01-12 10:00:00,43.01,43.45,42.92,43.31,1537900.0,36.7137,37.0893,36.6369,36.9698,1537900.0
2015-01-12 10:10:00,43.31,43.52,43.23,43.52,929500.0,36.9698,37.149,36.9015,37.149,929500.0
2015-01-12 10:20:00,43.52,43.77,43.4,43.66,1004800.0,37.149,37.3624,37.0466,37.2685,1004800.0
2015-01-12 10:30:00,43.65,43.66,43.52,43.57,360400.0,37.26,37.2685,37.149,37.1917,360400.0
2015-01-12 10:40:00,43.56,43.62,43.53,43.61,429400.0,37.1832,37.2344,37.1576,37.2258,429400.0
2015-01-12 10:50:00,43.6,43.67,43.59,43.67,151900.0,37.2173,37.2771,37.2088,37.2771,151900.0
2015-01-12 11:00:00,43.66,43.7,43.53,43.54,214200.0,37.2685,37.3027,37.1576,37.1661,214200.0
2015-01-12 11:10:00,43.54,43.59,43.46,43.5,267300.0,37.1661,37.2088,37.0978,37.132,267300.0
2015-01-12 11:20:00,43.5,43.51,43.44,43.46,174100.0,37.132,37.1405,37.0807,37.0978,174100.0
2015-01-12 11:30:00,43.46,43.51,43.37,43.51,177500.0,37.0978,37.1405,37.021,37.1405,177500.0
2015-01-12 11:40:00,43.5,43.58,43.46,43.46,187800.0,37.132,37.2002,37.0978,37.0978,187800.0
2015-01-12 11:50:00,43.47,43.48,43.33,43.34,159600.0,37.1063,37.1149,36.9868,36.9954,159600.0
2015-01-12 12:00:00,43.34,43.46,43.34,43.44,131000.0,36.9954,37.0978,36.9954,37.0807,131000.0
2015-01-12 12:10:00,43.45,43.47,43.33,43.41,136000.0,37.0893,37.1063,36.9868,37.0551,136000.0
2015-01-12 12:20:00,43.41,43.46,43.35,43.38,149200.0,37.0551,37.0978,37.0039,37.0295,149200.0
2015-01-12 12:30:00,43.38,43.41,43.38,43.41,144400.0,37.0295,37.0551,37.0295,37.0551,144400.0
2015-01-12 12:40:00,43.4,43.41,43.32,43.34,105800.0,37.0466,37.0551,36.9783,36.9954,105800.0
2015-01-12 12:50:00,43.33,43.34,43.28,43.34,138500.0,36.9868,36.9954,36.9442,36.9954,138500.0
2015-01-12 13:00:00,43.35,43.4,43.29,43.32,92000.0,37.0039,37.0466,36.9527,36.9783,92000.0
2015-01-12 13:10:00,43.33,43.35,43.28,43.29,114000.0,36.9868,37.0039,36.9442,36.9527,114000.0
2015-01-12 13:20:00,43.29,43.29,43.19,43.25,186500.0,36.9527,36.9527,36.8673,36.9185,186500.0
2015-01-12 13:30:00,43.25,43.26,43.23,43.24,308700.0,36.9185,36.9271,36.9015,36.91,308700.0
2015-01-12 13:40:00,43.23,43.3,43.23,43.28,162600.0,36.9015,36.9612,36.9015,36.9442,162600.0
2015-01-12 13:50:00,43.28,43.29,43.22,43.23,164200.0,36.9442,36.9527,36.8929,36.9015,164200.0
2015-01-12 14:00:00,43.24,43.26,43.22,43.26,260500.0,36.91,36.9271,36.8929,36.9271,260500.0
2015-01-12 14:10:00,43.25,43.27,43.23,43.23,331100.0,36.9185,36.9356,36.9015,36.9015,331100.0
2015-01-12 14:20:00,43.23,43.25,43.18,43.2,157700.0,36.9015,36.9185,36.8588,36.8759,157700.0
2015-01-12 14:30:00,43.2,43.22,43.16,43.16,199800.0,36.8759,36.8929,36.8417,36.8417,199800.0
2015-01-12 14:40:00,43.16,43.25,43.15,43.25,274700.0,36.8417,36.9185,36.8332,36.9185,274700.0
2015-01-12 14:50:00,43.25,43.26,43.19,43.22,607500.0,36.9185,36.9271,36.8673,36.8929,607500.0
2015-01-12 15:00:00,43.23,43.28,43.22,43.26,217000.0,36.9015,36.9442,36.8929,36.9271,217000.0
2015-01-12 15:10:00,43.26,43.37,43.25,43.34,227000.0,36.9271,37.021,36.9185,36.9954,227000.0
2015-01-12 15:20:00,43.34,43.36,43.24,43.27,259300.0,36.9954,37.0124,36.91,36.9356,259300.0
2015-01-12 15:30:00,43.27,43.32,43.21,43.28,425900.0,36.9356,36.9783,36.8844,36.9442,425900.0
2015-01-12 15:40:00,43.28,43.5,43.27,43.43,393900.0,36.9442,37.132,36.9356,37.0722,393900.0
2015-01-12 15:50:00,43.43,43.43,43.26,43.28,1097000.0,37.0722,37.0722,36.9271,36.9442,1097000.0
2015-01-13 09:30:00,43.67,43.87,43.57,43.66,617000.0,37.2771,37.4478,37.1917,37.2685,617000.0
2015-01-13 09:40:00,43.67,43.78,43.63,43.72,534700.0,37.2771,37.371,37.2429,37.3197,534700.0
2015-01-13 09:50:00,43.72,43.74,43.61,43.64,485300.0,37.3197,37.3368,37.2258,37.2515,485300.0
2015-01-13 10:00:00,43.64,43.88,43.64,43.82,379100.0,37.2515,37.4563,37.2515,37.4051,379100.0
2015-01-13 10:10:00,43.82,43.91,43.82,43.85,313300.0,37.4051,37.4819,37.4051,37.4307,313300.0
2015-01-13 10:20:00,43.85,43.91,43.81,43.88,289900.0,37.4307,37.4819,37.3966,37.4563,289900.0
2015-01-13 10:30:00,43.89,43.91,43.86,43.87,278600.0,37.4649,37.4819,37.4393,37.4478,278600.0
2015-01-13 10:40:00,43.87,43.95,43.87,43.87,300100.0,37.4478,37.5161,37.4478,37.4478,300100.0
2015-01-13 10:50:00,43.87,43.91,43.82,43.84,207600.0,37.4478,37.4819,37.4051,37.4222,207600.0
2015-01-13 11:00:00,43.84,43.85,43.78,43.78,143500.0,37.4222,37.4307,37.371,37.371,143500.0
2015-01-13 11:10:00,43.78,43.79,43.61,43.62,213200.0,37.371,37.3795,37.2258,37.2344,213200.0
2015-01-13 11:20:00,43.62,43.66,43.55,43.65,237900.0,37.2344,37.2685,37.1746,37.26,237900.0
2015-01-13 11:30:00,43.65,43.68,43.57,43.58,112100.0,37.26,37.2856,37.1917,37.2002,112100.0
2015-01-13 11:40:00,43.59,43.67,43.52,43.67,176200.0,37.2088,37.2771,37.149,37.2771,176200.0
2015-01-13 11:50:00,43.67,43.67,43.58,43.59,110100.0,37.2771,37.2771,37.2002,37.2088,110100.0
2015-01-13 12:00:00,43.6,43.61,43.46,43.48,98200.0,37.2173,37.2258,37.0978,37.1149,98200.0
2015-01-13 12:10:00,43.49,43.55,43.47,43.53,161300.0,37.1234,37.1746,37.1063,37.1576,161300.0
2015-01-13 12:20:00,43.54,43.54,43.36,43.4,184300.0,37.1661,37.1661,37.0124,37.0466,184300.0
2015-01-13 12:30:00,43.39,43.39,43.32,43.32,322100.0,37.0381,37.0381,36.9783,36.9783,322100.0
2015-01-13 12:40:00,43.32,43.35,43.27,43.33,127300.0,36.9783,37.0039,36.9356,36.9868,127300.0
2015-01-13 12:50:00,43.34,43.37,43.3,43.34,71200.0,36.9954,37.021,36.9612,36.9954,71200.0
2015-01-13 13:00:00,43.35,43.39,43.33,43.33,59200.0,37.0039,37.0381,36.9868,36.9868,59200.0
2015-01-13 13:10:00,43.34,43.36,43.32,43.33,83600.0,36.9954,37.0124,36.9783,36.9868,83600.0
2015-01-13 13:20:00,43.33,43.34,43.14,43.18,301900.0,36.9868,36.9954,36.8247,36.8588,301900.0
2015-01-13 13:30:00,43.18,43.18,43.04,43.04,308400.0,36.8588,36.8588,36.7393,36.7393,308400.0
2015-01-13 13:40:00,43.04,43.05,42.95,42.96,272600.0,36.7393,36.7478,36.6625,36.671,272600.0
2015-01-13 13:50:00,42.96,43.0,42.7,42.86,339800.0,36.671,36.7051,36.4491,36.5856,339800.0
2015-01-13 14:00:00,42.86,42.86,42.65,42.7,241000.0,36.5856,36.5856,36.4064,36.4491,241000.0
2015-01-13 14:10:00,42.71,42.74,42.57,42.71,278000.0,36.4576,36.4832,36.3381,36.4576,278000.0
2015-01-13 14:20:00,42.71,42.84,42.69,42.83,209700.0,36.4576,36.5686,36.4405,36.56,209700.0
2015-01-13 14:30:00,42.83,42.93,42.82,42.88,201700.0,36.56,36.6454,36.5515,36.6027,201700.0
2015-01-13 14:40:00,42.88,42.89,42.8,42.84,228300.0,36.6027,36.6113,36.5344,36.5686,228300.0
2015-01-13 14:50:00,42.84,42.91,42.69,42.7,440400.0,36.5686,36.6283,36.4405,36.4491,440400.0
2015-01-13 15:00:00,42.7,42.79,42.68,42.7,423900.0,36.4491,36.5259,36.432,36.4491,423900.0
2015-01-13 15:10:00,42.7,42.97,42.69,42.92,372600.0,36.4491,36.6795,36.4405,36.6369,372600.0
2015-01-13 15:20:00,42.93,42.98,42.85,42.87,585600.0,36.6454,36.6881,36.5771,36.5942,585600.0
2015-01-13 15:30:00,42.87,43.16,42.85,43.15,478900.0,36.5942,36.8417,36.5771,36.8332,478900.0
2015-01-13 15:40:00,43.15,43.2,42.95,42.96,461100.0,36.8332,36.8759,36.6625,36.671,461100.0
2015-01-13 15:50:00,42.96,42.98,42.84,42.94,764400.0,36.671,36.6881,36.5686,36.6539,764400.0
2015-01-14 09:30:00,42.62,42.73,42.46,42.52,688600.0,36.3808,36.4747,36.2442,36.2954,688600.0
2015-01-14 09:40:00,42.52,42.67,42.47,42.61,320100.0,36.2954,36.4235,36.2527,36.3722,320100.0
2015-01-14 09:50:00,42.61,42.67,42.5,42.64,383200.0,36.3722,36.4235,36.2783,36.3978,383200.0
2015-01-14 10:00:00,42.64,43.0,42.63,42.97,520500.0,36.3978,36.7051,36.3893,36.6795,520500.0
2015-01-14 10:10:00,42.97,43.04,42.88,42.89,265100.0,36.6795,36.7393,36.6027,36.6113,265100.0
2015-01-14 10:20:00,42.89,42.91,42.85,42.9,248300.0,36.6113,36.6283,36.5771,36.6198,248300.0
2015-01-14 10:30:00,42.89,42.89,42.77,42.78,195100.0,36.6113,36.6113,36.5088,36.5174,195100.0
2015-01-14 10:40:00,42.77,42.91,42.76,42.83,228100.0,36.5088,36.6283,36.5003,36.56,228100.0
2015-01-14 10:50:00,42.84,42.92,42.82,42.9,249400.0,36.5686,36.6369,36.5515,36.6198,249400.0
2015-01-14 11:00:00,42.91,42.92,42.84,42.86,321500.0,36.6283,36.6369,36.5686,36.5856,321500.0
2015-01-14 11:10:00,42.87,42.94,42.83,42.83,235800.0,36.5942,36.6539,36.56,36.56,235800.0
2015-01-14 11:20:00,42.83,42.92,42.83,42.88,213800.0,36.56,36.6369,36.56,36.6027,213800.0
2015-01-14 11:30:00,42.89,42.97,42.87,42.95,217800.0,36.6113,36.6795,36.5942,36.6625,217800.0
2015-01-14 11:40:00,42.97,43.03,42.93,43.02,226400.0,36.6795,36.7308,36.6454,36.7222,226400.0
2015-01-14 11:50:00,43.02,43.12,42.92,42.92,277400.0,36.7222,36.8076,36.6369,36.6369,277400.0
2015-01-14 12:00:00,42.92,42.97,42.84,42.85,152000.0,36.6369,36.6795,36.5686,36.5771,152000.0
2015-01-14 12:10:00,42.85,42.87,42.77,42.8,183300.0,36.5771,36.5942,36.5088,36.5344,183300.0
2015-01-14 12:20:00,42.8,42.89,42.79,42.87,115700.0,36.5344,36.6113,36.5259,36.5942,115700.0
2015-01-14 12:30:00,42.87,42.93,42.84,42.88,133600.0,36.5942,36.6454,36.5686,36.6027,133600.0
2015-01-14 12:40:00,42.88,42.94,42.81,42.84,130000.0,36.6027,36.6539,36.543,36.5686,130000.0
2015-01-14 12:50:00,42.84,42.88,42.77,42.87,108800.0,36.5686,36.6027,36.5088,36.5942,108800.0
2015-01-14 13:00:00,42.86,42.93,42.8,42.82,159100.0,36.5856,36.6454,36.5344,36.5515,159100.0
2015-01-14 13:10:00,42.82,42.82,42.69,42.73,201700.0,36.5515,36.5515,36.4405,36.4747,201700.0
2015-01-14 13:20:00,42.73,42.73,42.63,42.65,174100.0,36.4747,36.4747,36.3893,36.4064,174100.0
2015-01-14 13:30:00,42.65,42.68,42.6,42.62,148100.0,36.4064,36.432,36.3637,36.3808,148100.0
2015-01-14 13:40:00,42.62,42.65,42.5,42.64,162500.0,36.3808,36.4064,36.2783,36.3978,162500.0
2015-01-14 13:50:00,42.65,42.65,42.58,42.62,180200.0,36.4064,36.4064,36.3466,36.3808,180200.0
2015-01-14 14:00:00,42.62,42.71,42.59,42.68,187200.0,36.3808,36.4576,36.3552,36.432,187200.0
2015-01-14 14:10:00,42.68,42.9,42.66,42.9,272700.0,36.432,36.6198,36.4149,36.6198,272700.0
2015-01-14 14:20:00,42.9,42.95,42.79,42.94,253000.0,36.6198,36.6625,36.5259,36.6539,253000.0
2015-01-14 14:30:00,42.95,43.07,42.9,42.95,338000.0,36.6625,36.7649,36.6198,36.6625,338000.0
2015-01-14 14:40:00,42.95,43.0,42.84,42.86,265200.0,36.6625,36.7051,36.5686,36.5856,265200.0
2015-01-14 14:50:00,42.86,42.88,42.78,42.82,314800.0,36.5856,36.6027,36.5174,36.5515,314800.0
2015-01-14 15:00:00,42.83,42.97,42.81,42.94,256400.0,36.56,36.6795,36.543,36.6539,256400.0
2015-01-14 15:10:00,42.93,43.1,42.84,43.09,305500.0,36.6454,36.7905,36.5686,36.782,305500.0
2015-01-14 15:20:00,43.09,43.14,42.97,43.07,423400.0,36.782,36.8247,36.6795,36.7649,423400.0
2015-01-14 15:30:00,43.06,43.11,42.94,43.04,410400.0,36.7564,36.799,36.6539,36.7393,410400.0
2015-01-14 15:40:00,43.05,43.17,43.04,43.11,733300.0,36.7478,36.8503,36.7393,36.799,733300.0
2015-01-14 15:50:00,43.12,43.14,43.02,43.07,794500.0,36.8076,36.8247,36.7222,36.7649,794500.0
2015-01-15 09:30:00,43.48,43.64,42.96,43.08,771800.0,37.1149,37.2515,36.671,36.7734,771800.0
2015-01-15 09:40:00,43.08,43.09,42.8,42.81,419700.0,36.7734,36.782,36.5344,36.543,419700.0
2015-01-15 09:50:00,42.82,43.02,42.79,42.91,334300.0,36.5515,36.7222,36.5259,36.6283,334300.0
2015-01-15 10:00:00,42.9,43.1,42.76,43.04,684400.0,36.6198,36.7905,36.5003,36.7393,684400.0
2015-01-15 10:10:00,43.04,43.11,42.96,43.05,350600.0,36.7393,36.799,36.671,36.7478,350600.0
2015-01-15 10:20:00,43.05,43.2,43.01,43.2,282800.0,36.7478,36.8759,36.7137,36.8759,282800.0
2015-01-15 10:30:00,43.2,43.35,43.2,43.2,296900.0,36.8759,37.0039,36.8759,36.8759,296900.0
2015-01-15 10:40:00,43.2,43.21,43.02,43.03,328200.0,36.8759,36.8844,36.7222,36.7308,328200.0
2015-01-15 10:50:00,43.03,43.11,42.88,42.93,262000.0,36.7308,36.799,36.6027,36.6454,262000.0
2015-01-15 11:00:00,42.93,43.0,42.86,42.93,185200.0,36.6454,36.7051,36.5856,36.6454,185200.0
2015-01-15 11:10:00,42.94,43.03,42.89,42.9,175300.0,36.6539,36.7308,36.6113,36.6198,175300.0
2015-01-15 11:20:00,42.9,42.92,42.85,42.9,189400.0,36.6198,36.6369,36.5771,36.6198,189400.0
2015-01-15 11:30:00,42.9,43.02,42.85,42.9,209200.0,36.6198,36.7222,36.5771,36.6198,209200.0
2015-01-15 11:40:00,42.91,43.06,42.86,43.0,142000.0,36.6283,36.7564,36.5856,36.7051,142000.0
2015-01-15 11:50:00,43.0,43.01,42.92,42.97,155300.0,36.7051,36.7137,36.6369,36.6795,155300.0
2015-01-15 12:00:00,42.97,42.99,42.9,42.91,142100.0,36.6795,36.6966,36.6198,36.6283,142100.0
2015-01-15 12:10:00,42.91,42.95,42.78,42.81,233800.0,36.6283,36.6625,36.5174,36.543,233800.0
2015-01-15 12:20:00,42.81,42.85,42.76,42.78,238500.0,36.543,36.5771,36.5003,36.5174,238500.0
2015-01-15 12:30:00,42.78,42.78,42.65,42.71,270800.0,36.5174,36.5174,36.4064,36.4576,270800.0
2015-01-15 12:40:00,42.71,42.74,42.6,42.67,189000.0,36.4576,36.4832,36.3637,36.4235,189000.0
2015-01-15 12:50:00,42.66,42.76,42.64,42.69,161000.0,36.4149,36.5003,36.3978,36.4405,161000.0
2015-01-15 13:00:00,42.68,42.83,42.63,42.76,211700.0,36.432,36.56,36.3893,36.5003,211700.0
2015-01-15 13:10:00,42.77,42.9,42.76,42.82,168100.0,36.5088,36.6198,36.5003,36.5515,168100.0
2015-01-15 13:20:00,42.83,42.85,42.66,42.66,144500.0,36.56,36.5771,36.4149,36.4149,144500.0
2015-01-15 13:30:00,42.67,42.71,42.6,42.61,213200.0,36.4235,36.4576,36.3637,36.3722,213200.0
2015-01-15 13:40:00,42.61,42.68,42.6,42.67,212800.0,36.3722,36.432,36.3637,36.4235,212800.0
2015-01-15 13:50:00,42.67,42.82,42.67,42.67,141800.0,36.4235,36.5515,36.4235,36.4235,141800.0
2015-01-15 14:00:00,42.66,42.82,42.63,42.78,242900.0,36.4149,36.5515,36.3893,36.5174,242900.0
2015-01-15 14:10:00,42.78,42.88,42.75,42.87,253000.0,36.5174,36.6027,36.4917,36.5942,253000.0
2015-01-15 14:20:00,42.86,42.87,42.71,42.73,205400.0,36.5856,36.5942,36.4576,36.4747,205400.0
2015-01-15 14:30:00,42.73,42.81,42.68,42.79,252000.0,36.4747,36.543,36.432,36.5259,252000.0
2015-01-15 14:40:00,42.8,42.85,42.73,42.76,205200.0,36.5344,36.5771,36.4747,36.5003,205200.0
2015-01-15 14:50:00,42.76,42.9,42.73,42.87,323800.0,36.5003,36.6198,36.4747,36.5942,323800.0
2015-01-15 15:00:00,42.87,42.93,42.77,42.8,303600.0,36.5942,36.6454,36.5088,36.5344,303600.0
2015-01-15 15:10:00,42.81,42.82,42.7,42.77,224900.0,36.543,36.5515,36.4491,36.5088,224900.0
2015-01-15 15:20:00,42.78,42.84,42.73,42.81,311700.0,36.5174,36.5686,36.4747,36.543,311700.0
2015-01-15 15:30:00,42.81,42.88,42.76,42.82,415100.0,36.543,36.6027,36.5003,36.5515,415100.0
2015-01-15 15:40:00,42.82,42.83,42.71,42.72,696500.0,36.5515,36.56,36.4576,36.4661,696500.0
2015-01-15 15:50:00,42.71,42.72,42.57,42.61,899800.0,36.4576,36.4661,36.3381,36.3722,899800.0
2015-01-16 09:30:00,42.49,42.69,42.25,42.67,1442300.0,36.2698,36.4405,36.0649,36.4235,1442300.0
2015-01-16 09:40:00,42.68,42.83,42.63,42.78,386900.0,36.432,36.56,36.3893,36.5174,386900.0
2015-01-16 09:50:00,42.78,42.83,42.69,42.77,477000.0,36.5174,36.56,36.4405,36.5088,477000.0
2015-01-16 10:00:00,42.77,42.98,42.66,42.69,579400.0,36.5088,36.6881,36.4149,36.4405,579400.0
2015-01-16 10:10:00,42.7,42.76,42.6,42.76,460100.0,36.4491,36.5003,36.3637,36.5003,460100.0
2015-01-16 10:20:00,42.76,42.96,42.71,42.92,222400.0,36.5003,36.671,36.4576,36.6369,222400.0
2015-01-16 10:30:00,42.92,43.01,42.84,42.89,382700.0,36.6369,36.7137,36.5686,36.6113,382700.0
2015-01-16 10:40:00,42.9,43.0,42.79,42.79,435000.0,36.6198,36.7051,36.5259,36.5259,435000.0
2015-01-16 10:50:00,42.79,43.07,42.79,42.98,352100.0,36.5259,36.7649,36.5259,36.6881,352100.0
2015-01-16 11:00:00,42.98,43.07,42.96,43.0,289300.0,36.6881,36.7649,36.671,36.7051,289300.0
2015-01-16 11:10:00,43.0,43.08,42.91,43.01,223000.0,36.7051,36.7734,36.6283,36.7137,223000.0
2015-01-16 11:20:00,43.01,43.01,42.92,42.95,321300.0,36.7137,36.7137,36.6369,36.6625,321300.0
2015-01-16 11:30:00,42.95,43.12,42.94,43.11,172900.0,36.6625,36.8076,36.6539,36.799,172900.0
2015-01-16 11:40:00,43.12,43.14,43.01,43.01,183200.0,36.8076,36.8247,36.7137,36.7137,183200.0
2015-01-16 11:50:00,43.01,43.09,42.95,43.05,211000.0,36.7137,36.782,36.6625,36.7478,211000.0
2015-01-16 12:00:00,43.05,43.1,42.97,42.98,154900.0,36.7478,36.7905,36.6795,36.6881,154900.0
2015-01-16 12:10:00,42.97,43.04,42.96,42.99,120400.0,36.6795,36.7393,36.671,36.6966,120400.0
2015-01-16 12:20:00,42.99,43.01,42.95,43.01,99200.0,36.6966,36.7137,36.6625,36.7137,99200.0
2015-01-16 12:30:00,43.0,43.1,42.99,43.09,128600.0,36.7051,36.7905,36.6966,36.782,128600.0
2015-01-16 12:40:00,43.1,43.21,43.1,43.16,172300.0,36.7905,36.8844,36.7905,36.8417,172300.0
2015-01-16 12:50:00,43.16,43.28,43.16,43.23,289300.0,36.8417,36.9442,36.8417,36.9015,289300.0
2015-01-16 13:00:00,43.23,43.25,43.16,43.23,368300.0,36.9015,36.9185,36.8417,36.9015,368300.0
2015-01-16 13:10:00,43.22,43.23,43.17,43.17,123000.0,36.8929,36.9015,36.8503,36.8503,123000.0
2015-01-16 13:20:00,43.17,43.21,43.15,43.18,215300.0,36.8503,36.8844,36.8332,36.8588,215300.0
2015-01-16 13:30:00,43.18,43.21,43.16,43.2,154500.0,36.8588,36.8844,36.8417,36.8759,154500.0
2015-01-16 13:40:00,43.19,43.23,43.17,43.23,194400.0,36.8673,36.9015,36.8503,36.9015,194400.0
2015-01-16 13:50:00,43.24,43.27,43.21,43.26,106600.0,36.91,36.9356,36.8844,36.9271,106600.0
2015-01-16 14:00:00,43.26,43.27,43.22,43.22,158600.0,36.9271,36.9356,36.8929,36.8929,158600.0
2015-01-16 14:10:00,43.23,43.25,43.2,43.22,155200.0,36.9015,36.9185,36.8759,36.8929,155200.0
2015-01-16 14:20:00,43.21,43.27,43.21,43.25,169400.0,36.8844,36.9356,36.8844,36.9185,169400.0
2015-01-16 14:30:00,43.24,43.25,43.17,43.18,162000.0,36.91,36.9185,36.8503,36.8588,162000.0
2015-01-16 14:40:00,43.17,43.2,43.17,43.18,255200.0,36.8503,36.8759,36.8503,36.8588,255200.0
2015-01-16 14:50:00,43.19,43.31,43.18,43.3,255700.0,36.8673,36.9698,36.8588,36.9612,255700.0
2015-01-16 15:00:00,43.3,43.37,43.28,43.3,336500.0,36.9612,37.021,36.9442,36.9612,336500.0
2015-01-16 15:10:00,43.3,43.34,43.26,43.33,261400.0,36.9612,36.9954,36.9271,36.9868,261400.0
2015-01-16 15:20:00,43.33,43.39,43.32,43.36,421800.0,36.9868,37.0381,36.9783,37.0124,421800.0
2015-01-16 15:30:00,43.36,43.5,43.33,43.49,527800.0,37.0124,37.132,36.9868,37.1234,527800.0
2015-01-16 15:40:00,43.49,43.54,43.43,43.54,910400.0,37.1234,37.1661,37.0722,37.1661,910400.0
2015-01-16 15:50:00,43.54,43.62,43.52,43.52,2211500.0,37.1661,37.2344,37.149,37.149,2211500.0
2015-01-20 09:30:00,43.56,43.97,43.48,43.85,909900.0,37.1832,37.5331,37.1149,37.4307,909900.0
2015-01-20 09:40:00,43.85,43.93,43.57,43.6,512100.0,37.4307,37.499,37.1917,37.2173,512100.0
2015-01-20 09:50:00,43.59,43.64,43.54,43.6,394300.0,37.2088,37.2515,37.1661,37.2173,394300.0
2015-01-20 10:00:00,43.6,43.63,43.5,43.62,300800.0,37.2173,37.2429,37.132,37.2344,300800.0
2015-01-20 10:10:00,43.62,43.67,43.46,43.48,469200.0,37.2344,37.2771,37.0978,37.1149,469200.0
2015-01-20 10:20:00,43.48,43.61,43.46,43.49,271500.0,37.1149,37.2258,37.0978,37.1234,271500.0
2015-01-20 10:30:00,43.49,43.51,43.34,43.36,377000.0,37.1234,37.1405,36.9954,37.0124,377000.0
2015-01-20 10:40:00,43.35,43.37,43.26,43.34,444500.0,37.0039,37.021,36.9271,36.9954,444500.0
2015-01-20 10:50:00,43.33,43.36,43.23,43.34,527700.0,36.9868,37.0124,36.9015,36.9954,527700.0
2015-01-20 11:00:00,43.33,43.42,43.3,43.39,455800.0,36.9868,37.0637,36.9612,37.0381,455800.0
2015-01-20 11:10:00,43.39,43.46,43.34,43.46,352100.0,37.0381,37.0978,36.9954,37.0978,352100.0
2015-01-20 11:20:00,43.46,43.49,43.39,43.47,596900.0,37.0978,37.1234,37.0381,37.1063,596900.0
2015-01-20 11:30:00,43.46,43.49,43.41,43.44,283600.0,37.0978,37.1234,37.0551,37.0807,283600.0
2015-01-20 11:40:00,43.45,43.45,43.35,43.38,337100.0,37.0893,37.0893,37.0039,37.0295,337100.0
2015-01-20 11:50:00,43.39,43.43,43.31,43.43,260100.0,37.0381,37.0722,36.9698,37.0722,260100.0
2015-01-20 12:00:00,43.43,43.5,43.38,43.48,191400.0,37.0722,37.132,37.0295,37.1149,191400.0
2015-01-20 12:10:00,43.48,43.51,43.43,43.48,177100.0,37.1149,37.1405,37.0722,37.1149,177100.0
2015-01-20 12:20:00,43.48,43.56,43.47,43.5,298500.0,37.1149,37.1832,37.1063,37.132,298500.0
2015-01-20 12:30:00,43.5,43.52,43.44,43.49,167500.0,37.132,37.149,37.0807,37.1234,167500.0
2015-01-20 12:40:00,43.49,43.56,43.49,43.52,128700.0,37.1234,37.1832,37.1234,37.149,128700.0
2015-01-20 12:50:00,43.53,43.56,43.5,43.51,178200.0,37.1576,37.1832,37.132,37.1405,178200.0
2015-01-20 13:00:00,43.51,43.52,43.41,43.43,164600.0,37.1405,37.149,37.0551,37.0722,164600.0
2015-01-20 13:10:00,43.42,43.49,43.4,43.46,166600.0,37.0637,37.1234,37.0466,37.0978,166600.0
2015-01-20 13:20:00,43.47,43.63,43.47,43.61,172900.0,37.1063,37.2429,37.1063,37.2258,172900.0
2015-01-20 13:30:00,43.6,43.64,43.6,43.6,131000.0,37.2173,37.2515,37.2173,37.2173,131000.0
2015-01-20 13:40:00,43.6,43.61,43.53,43.59,168900.0,37.2173,37.2258,37.1576,37.2088,168900.0
2015-01-20 13:50:00,43.59,43.66,43.58,43.66,147900.0,37.2088,37.2685,37.2002,37.2685,147900.0
2015-01-20 14:00:00,43.66,43.73,43.64,43.68,410000.0,37.2685,37.3283,37.2515,37.2856,410000.0
2015-01-20 14:10:00,43.68,43.68,43.63,43.65,314000.0,37.2856,37.2856,37.2429,37.26,314000.0
2015-01-20 14:20:00,43.66,43.67,43.59,43.61,323700.0,37.2685,37.2771,37.2088,37.2258,323700.0
2015-01-20 14:30:00,43.62,43.81,43.61,43.81,294200.0,37.2344,37.3966,37.2258,37.3966,294200.0
2015-01-20 14:40:00,43.81,43.92,43.8,43.91,240300.0,37.3966,37.4905,37.388,37.4819,240300.0
2015-01-20 14:50:00,43.92,43.94,43.87,43.93,252700.0,37.4905,37.5075,37.4478,37.499,252700.0
2015-01-20 15:00:00,43.93,44.0,43.92,43.98,452700.0,37.499,37.5588,37.4905,37.5417,452700.0
2015-01-20 15:10:00,43.99,44.03,43.95,44.02,469100.0,37.5502,37.5844,37.5161,37.5758,469100.0
2015-01-20 15:20:00,44.02,44.02,43.92,43.94,385500.0,37.5758,37.5758,37.4905,37.5075,385500.0
2015-01-20 15:30:00,43.94,43.94,43.83,43.86,358600.0,37.5075,37.5075,37.4136,37.4393,358600.0
2015-01-20 15:40:00,43.87,43.94,43.86,43.91,471200.0,37.4478,37.5075,37.4393,37.4819,471200.0
2015-01-20 15:50:00,43.9,43.91,43.79,43.9,1411900.0,37.4734,37.4819,37.3795,37.4734,1411900.0
2015-01-21 09:30:00,43.69,43.78,43.32,43.71,706700.0,37.2941,37.371,36.9783,37.3112,706700.0
2015-01-21 09:40:00,43.76,43.93,43.62,43.66,554700.0,37.3539,37.499,37.2344,37.2685,554700.0
2015-01-21 09:50:00,43.67,43.86,43.67,43.86,553700.0,37.2771,37.4393,37.2771,37.4393,553700.0
2015-01-21 10:00:00,43.86,43.93,43.65,43.68,637500.0,37.4393,37.499,37.26,37.2856,637500.0
2015-01-21 10:10:00,43.69,43.89,43.63,43.87,569600.0,37.2941,37.4649,37.2429,37.4478,569600.0
2015-01-21 10:20:00,43.87,43.87,43.67,43.7,343900.0,37.4478,37.4478,37.2771,37.3027,343900.0
2015-01-21 10:30:00,43.7,43.74,43.63,43.64,340600.0,37.3027,37.3368,37.2429,37.2515,340600.0
2015-01-21 10:40:00,43.62,43.72,43.58,43.72,402300.0,37.2344,37.3197,37.2002,37.3197,402300.0
2015-01-21 10:50:00,43.72,43.91,43.71,43.88,327000.0,37.3197,37.4819,37.3112,37.4563,327000.0
2015-01-21 11:00:00,43.89,43.93,43.83,43.89,340900.0,37.4649,37.499,37.4136,37.4649,340900.0
2015-01-21 11:10:00,43.89,43.9,43.77,43.79,255800.0,37.4649,37.4734,37.3624,37.3795,255800.0
2015-01-21 11:20:00,43.79,43.8,43.66,43.71,237800.0,37.3795,37.388,37.2685,37.3112,237800.0
2015-01-21 11:30:00,43.71,43.75,43.67,43.68,192300.0,37.3112,37.3454,37.2771,37.2856,192300.0
2015-01-21 11:40:00,43.68,43.75,43.62,43.75,167600.0,37.2856,37.3454,37.2344,37.3454,167600.0
2015-01-21 11:50:00,43.75,43.79,43.68,43.69,167800.0,37.3454,37.3795,37.2856,37.2941,167800.0
2015-01-21 12:00:00,43.7,43.77,43.68,43.71,306800.0,37.3027,37.3624,37.2856,37.3112,306800.0
2015-01-21 12:10:00,43.71,43.79,43.68,43.75,205200.0,37.3112,37.3795,37.2856,37.3454,205200.0
2015-01-21 12:20:00,43.76,43.77,43.72,43.76,218200.0,37.3539,37.3624,37.3197,37.3539,218200.0
2015-01-21 12:30:00,43.77,43.81,43.74,43.76,297500.0,37.3624,37.3966,37.3368,37.3539,297500.0
2015-01-21 12:40:00,43.75,43.78,43.72,43.77,217400.0,37.3454,37.371,37.3197,37.3624,217400.0
2015-01-21 12:50:00,43.77,43.77,43.61,43.64,397900.0,37.3624,37.3624,37.2258,37.2515,397900.0
2015-01-21 13:00:00,43.64,43.7,43.62,43.64,227400.0,37.2515,37.3027,37.2344,37.2515,227400.0
2015-01-21 13:10:00,43.64,43.68,43.62,43.66,324800.0,37.2515,37.2856,37.2344,37.2685,324800.0
2015-01-21 13:20:00,43.67,43.68,43.52,43.56,320100.0,37.2771,37.2856,37.149,37.1832,320100.0
2015-01-21 13:30:00,43.56,43.56,43.4,43.47,323500.0,37.1832,37.1832,37.0466,37.1063,323500.0
2015-01-21 13:40:00,43.47,43.51,43.37,43.4,297200.0,37.1063,37.1405,37.021,37.0466,297200.0
2015-01-21 13:50:00,43.39,43.41,43.28,43.32,441100.0,37.0381,37.0551,36.9442,36.9783,441100.0
2015-01-21 14:00:00,43.33,43.36,43.24,43.25,450600.0,36.9868,37.0124,36.91,36.9185,450600.0
2015-01-21 14:10:00,43.25,43.36,43.21,43.32,205800.0,36.9185,37.0124,36.8844,36.9783,205800.0
2015-01-21 14:20:00,43.32,43.38,43.31,43.36,206700.0,36.9783,37.0295,36.9698,37.0124,206700.0
2015-01-21 14:30:00,43.36,43.38,43.32,43.35,236500.0,37.0124,37.0295,36.9783,37.0039,236500.0
2015-01-21 14:40:00,43.34,43.51,43.32,43.51,259400.0,36.9954,37.1405,36.9783,37.1405,259400.0
2015-01-21 14:50:00,43.51,43.52,43.47,43.48,163600.0,37.1405,37.149,37.1063,37.1149,163600.0
2015-01-21 15:00:00,43.48,43.5,43.39,43.4,216400.0,37.1149,37.132,37.0381,37.0466,216400.0
2015-01-21 15:10:00,43.39,43.52,43.36,43.52,256100.0,37.0381,37.149,37.0124,37.149,256100.0
2015-01-21 15:20:00,43.52,43.52,43.46,43.46,259100.0,37.149,37.149,37.0978,37.0978,259100.0
2015-01-21 15:30:00,43.47,43.53,43.44,43.5,376700.0,37.1063,37.1576,37.0807,37.132,376700.0
2015-01-21 15:40:00,43.51,43.56,43.47,43.54,493200.0,37.1405,37.1832,37.1063,37.1661,493200.0
2015-01-21 15:50:00,43.55,43.56,43.47,43.49,983100.0,37.1746,37.1832,37.1063,37.1234,983100.0
2015-01-22 09:30:00,43.95,43.95,43.57,43.64,853000.0,37.5161,37.5161,37.1917,37.2515,853000.0
2015-01-22 09:40:00,43.64,43.68,43.18,43.38,1202500.0,37.2515,37.2856,36.8588,37.0295,1202500.0
2015-01-22 09:50:00,43.37,43.58,43.33,43.55,821800.0,37.021,37.2002,36.9868,37.1746,821800.0
2015-01-22 10:00:00,43.54,43.69,43.48,43.58,384700.0,37.1661,37.2941,37.1149,37.2002,384700.0
2015-01-22 10:10:00,43.57,43.68,43.52,43.65,538300.0,37.1917,37.2856,37.149,37.26,538300.0
2015-01-22 10:20:00,43.65,43.69,43.62,43.64,465800.0,37.26,37.2941,37.2344,37.2515,465800.0
2015-01-22 10:30:00,43.64,43.85,43.63,43.84,597300.0,37.2515,37.4307,37.2429,37.4222,597300.0
2015-01-22 10:40:00,43.83,44.06,43.82,44.01,736600.0,37.4136,37.61,37.4051,37.5673,736600.0
2015-01-22 10:50:00,44.0,44.11,43.96,44.02,490000.0,37.5588,37.6527,37.5246,37.5758,490000.0
2015-01-22 11:00:00,44.01,44.05,43.84,43.84,377600.0,37.5673,37.6014,37.4222,37.4222,377600.0
2015-01-22 11:10:00,43.85,43.92,43.8,43.91,262800.0,37.4307,37.4905,37.388,37.4819,262800.0
2015-01-22 11:20:00,43.91,44.0,43.91,43.92,225600.0,37.4819,37.5588,37.4819,37.4905,225600.0
2015-01-22 11:30:00,43.91,43.96,43.87,43.9,248400.0,37.4819,37.5246,37.4478,37.4734,248400.0
2015-01-22 11:40:00,43.9,43.9,43.79,43.8,287900.0,37.4734,37.4734,37.3795,37.388,287900.0
2015-01-22 11:50:00,43.8,43.82,43.72,43.78,252900.0,37.388,37.4051,37.3197,37.371,252900.0
2015-01-22 12:00:00,43.79,43.83,43.71,43.73,218600.0,37.3795,37.4136,37.3112,37.3283,218600.0
2015-01-22 12:10:00,43.74,43.76,43.65,43.66,289800.0,37.3368,37.3539,37.26,37.2685,289800.0
2015-01-22 12:20:00,43.66,43.73,43.66,43.68,235100.0,37.2685,37.3283,37.2685,37.2856,235100.0
2015-01-22 12:30:00,43.68,43.69,43.56,43.57,223700.0,37.2856,37.2941,37.1832,37.1917,223700.0
2015-01-22 12:40:00,43.57,43.65,43.56,43.6,179000.0,37.1917,37.26,37.1832,37.2173,179000.0
2015-01-22 12:50:00,43.6,43.63,43.55,43.58,232600.0,37.2173,37.2429,37.1746,37.2002,232600.0
2015-01-22 13:00:00,43.59,43.62,43.55,43.57,201400.0,37.2088,37.2344,37.1746,37.1917,201400.0
2015-01-22 13:10:00,43.57,43.59,43.51,43.52,314100.0,37.1917,37.2088,37.1405,37.149,314100.0
2015-01-22 13:20:00,43.52,43.55,43.45,43.45,242400.0,37.149,37.1746,37.0893,37.0893,242400.0
2015-01-22 13:30:00,43.46,43.54,43.45,43.52,257200.0,37.0978,37.1661,37.0893,37.149,257200.0
2015-01-22 13:40:00,43.53,43.67,43.52,43.63,246700.0,37.1576,37.2771,37.149,37.2429,246700.0
2015-01-22 13:50:00,43.63,43.67,43.6,43.65,354900.0,37.2429,37.2771,37.2173,37.26,354900.0
2015-01-22 14:00:00,43.64,43.68,43.59,43.67,414000.0,37.2515,37.2856,37.2088,37.2771,414000.0
2015-01-22 14:10:00,43.67,43.71,43.63,43.7,375300.0,37.2771,37.3112,37.2429,37.3027,375300.0
2015-01-22 14:20:00,43.7,43.71,43.67,43.67,225400.0,37.3027,37.3112,37.2771,37.2771,225400.0
2015-01-22 14:30:00,43.67,43.84,43.67,43.82,293600.0,37.2771,37.4222,37.2771,37.4051,293600.0
2015-01-22 14:40:00,43.82,43.95,43.78,43.9,374400.0,37.4051,37.5161,37.371,37.4734,374400.0
2015-01-22 14:50:00,43.9,44.06,43.9,44.02,388700.0,37.4734,37.61,37.4734,37.5758,388700.0
2015-01-22 15:00:00,44.03,44.1,44.02,44.05,367500.0,37.5844,37.6441,37.5758,37.6014,367500.0
2015-01-22 15:10:00,44.05,44.09,44.01,44.08,381200.0,37.6014,37.6356,37.5673,37.627,381200.0
2015-01-22 15:20:00,44.09,44.09,43.99,44.08,483300.0,37.6356,37.6356,37.5502,37.627,483300.0
2015-01-22 15:30:00,44.08,44.1,44.05,44.08,446300.0,37.627,37.6441,37.6014,37.627,446300.0
2015-01-22 15:40:00,44.08,44.11,44.04,44.05,637600.0,37.627,37.6527,37.5929,37.6014,637600.0
2015-01-22 15:50:00,44.05,44.06,44.0,44.05,1145600.0,37.6014,37.61,37.5588,37.6014,1145600.0
2015-01-23 09:30:00,43.98,44.28,43.92,44.16,758400.0,37.5417,37.7978,37.4905,37.6953,758400.0
2015-01-23 09:40:00,44.16,44.3,44.13,44.23,320800.0,37.6953,37.8148,37.6697,37.7551,320800.0
2015-01-23 09:50:00,44.24,44.36,44.2,44.36,251300.0,37.7636,37.8661,37.7295,37.8661,251300.0
2015-01-23 10:00:00,44.36,44.49,44.33,44.4,723300.0,37.8661,37.977,37.8404,37.9002,723300.0
2015-01-23 10:10:00,44.42,44.43,44.29,44.36,576300.0,37.9173,37.9258,37.8063,37.8661,576300.0
2015-01-23 10:20:00,44.36,44.42,44.31,44.32,315900.0,37.8661,37.9173,37.8234,37.8319,315900.0
2015-01-23 10:30:00,44.32,44.35,44.22,44.27,354400.0,37.8319,37.8575,37.7465,37.7892,354400.0
2015-01-23 10:40:00,44.27,44.28,44.2,44.25,249100.0,37.7892,37.7978,37.7295,37.7722,249100.0
2015-01-23 10:50:00,44.25,44.41,44.22,44.34,375700.0,37.7722,37.9087,37.7465,37.849,375700.0
2015-01-23 11:00:00,44.34,44.47,44.34,44.46,424500.0,37.849,37.96,37.849,37.9514,424500.0
2015-01-23 11:10:00,44.45,44.47,44.35,44.42,192400.0,37.9429,37.96,37.8575,37.9173,192400.0
2015-01-23 11:20:00,44.42,44.48,44.39,44.46,203000.0,37.9173,37.9685,37.8917,37.9514,203000.0
2015-01-23 11:30:00,44.46,44.47,44.39,44.46,443100.0,37.9514,37.96,37.8917,37.9514,443100.0
2015-01-23 11:40:00,44.46,44.48,44.41,44.43,195100.0,37.9514,37.9685,37.9087,37.9258,195100.0
2015-01-23 11:50:00,44.43,44.44,44.36,44.43,333400.0,37.9258,37.9343,37.8661,37.9258,333400.0
2015-01-23 12:00:00,44.42,44.5,44.4,44.49,289500.0,37.9173,37.9856,37.9002,37.977,289500.0
2015-01-23 12:10:00,44.48,44.54,44.44,44.45,429800.0,37.9685,38.0197,37.9343,37.9429,429800.0
2015-01-23 12:20:00,44.45,44.51,44.42,44.48,198300.0,37.9429,37.9941,37.9173,37.9685,198300.0
2015-01-23 12:30:00,44.48,44.51,44.44,44.46,186100.0,37.9685,37.9941,37.9343,37.9514,186100.0
2015-01-23 12:40:00,44.46,44.48,44.42,44.44,317700.0,37.9514,37.9685,37.9173,37.9343,317700.0
2015-01-23 12:50:00,44.43,44.47,44.38,44.42,165900.0,37.9258,37.96,37.8831,37.9173,165900.0
2015-01-23 13:00:00,44.43,44.48,44.38,44.48,178700.0,37.9258,37.9685,37.8831,37.9685,178700.0
2015-01-23 13:10:00,44.48,44.49,44.45,44.46,302400.0,37.9685,37.977,37.9429,37.9514,302400.0
2015-01-23 13:20:00,44.47,44.51,44.32,44.36,580900.0,37.96,37.9941,37.8319,37.8661,580900.0
2015-01-23 13:30:00,44.35,44.41,44.35,44.4,157800.0,37.8575,37.9087,37.8575,37.9002,157800.0
2015-01-23 13:40:00,44.4,44.42,44.35,44.39,192600.0,37.9002,37.9173,37.8575,37.8917,192600.0
2015-01-23 13:50:00,44.4,44.41,44.32,44.33,188500.0,37.9002,37.9087,37.8319,37.8404,188500.0
2015-01-23 14:00:00,44.33,44.33,44.26,44.27,192900.0,37.8404,37.8404,37.7807,37.7892,192900.0
2015-01-23 14:10:00,44.27,44.28,44.21,44.22,196700.0,37.7892,37.7978,37.738,37.7465,196700.0
2015-01-23 14:20:00,44.23,44.32,44.2,44.32,250800.0,37.7551,37.8319,37.7295,37.8319,250800.0
2015-01-23 14:30:00,44.32,44.33,44.26,44.29,279800.0,37.8319,37.8404,37.7807,37.8063,279800.0
2015-01-23 14:40:00,44.3,44.34,44.27,44.27,212100.0,37.8148,37.849,37.7892,37.7892,212100.0
2015-01-23 14:50:00,44.27,44.29,44.23,44.23,171000.0,37.7892,37.8063,37.7551,37.7551,171000.0
2015-01-23 15:00:00,44.24,44.27,44.18,44.24,263200.0,37.7636,37.7892,37.7124,37.7636,263200.0
2015-01-23 15:10:00,44.24,44.25,44.17,44.22,250700.0,37.7636,37.7722,37.7039,37.7465,250700.0
2015-01-23 15:20:00,44.23,44.32,44.19,44.32,318400.0,37.7551,37.8319,37.7209,37.8319,318400.0
2015-01-23 15:30:00,44.31,44.33,44.24,44.26,421300.0,37.8234,37.8404,37.7636,37.7807,421300.0
2015-01-23 15:40:00,44.27,44.32,44.24,44.29,524500.0,37.7892,37.8319,37.7636,37.8063,524500.0
2015-01-23 15:50:00,44.29,44.29,44.17,44.19,662800.0,37.8063,37.8063,37.7039,37.7209,662800.0
2015-01-26 09:30:00,44.17,44.21,43.98,44.0,523300.0,37.7039,37.738,37.5417,37.5588,523300.0
2015-01-26 09:40:00,43.99,44.03,43.87,43.88,267500.0,37.5502,37.5844,37.4478,37.4563,267500.0
2015-01-26 09:50:00,43.88,43.95,43.82,43.83,287500.0,37.4563,37.5161,37.4051,37.4136,287500.0
2015-01-26 10:00:00,43.84,43.92,43.75,43.88,387100.0,37.4222,37.4905,37.3454,37.4563,387100.0
2015-01-26 10:10:00,43.89,43.93,43.76,43.8,237100.0,37.4649,37.499,37.3539,37.388,237100.0
2015-01-26 10:20:00,43.8,43.85,43.76,43.84,282500.0,37.388,37.4307,37.3539,37.4222,282500.0
2015-01-26 10:30:00,43.84,43.86,43.74,43.79,217600.0,37.4222,37.4393,37.3368,37.3795,217600.0
2015-01-26 10:40:00,43.79,43.89,43.77,43.88,180500.0,37.3795,37.4649,37.3624,37.4563,180500.0
2015-01-26 10:50:00,43.88,43.95,43.88,43.93,269400.0,37.4563,37.5161,37.4563,37.499,269400.0
2015-01-26 11:00:00,43.93,43.95,43.86,43.88,197000.0,37.499,37.5161,37.4393,37.4563,197000.0
2015-01-26 11:10:00,43.89,43.94,43.88,43.88,159900.0,37.4649,37.5075,37.4563,37.4563,159900.0
2015-01-26 11:20:00,43.88,43.92,43.83,43.85,219500.0,37.4563,37.4905,37.4136,37.4307,219500.0
2015-01-26 11:30:00,43.85,43.9,43.71,43.72,212900.0,37.4307,37.4734,37.3112,37.3197,212900.0
2015-01-26 11:40:00,43.73,43.75,43.71,43.74,176500.0,37.3283,37.3454,37.3112,37.3368,176500.0
2015-01-26 11:50:00,43.74,43.85,43.72,43.83,126400.0,37.3368,37.4307,37.3197,37.4136,126400.0
2015-01-26 12:00:00,43.82,43.87,43.82,43.84,131200.0,37.4051,37.4478,37.4051,37.4222,131200.0
2015-01-26 12:10:00,43.84,43.84,43.79,43.8,108700.0,37.4222,37.4222,37.3795,37.388,108700.0
2015-01-26 12:20:00,43.8,43.83,43.77,43.77,92200.0,37.388,37.4136,37.3624,37.3624,92200.0
2015-01-26 12:30:00,43.77,43.78,43.68,43.73,115100.0,37.3624,37.371,37.2856,37.3283,115100.0
2015-01-26 12:40:00,43.73,43.75,43.66,43.66,162700.0,37.3283,37.3454,37.2685,37.2685,162700.0
2015-01-26 12:50:00,43.66,43.74,43.65,43.65,152500.0,37.2685,37.3368,37.26,37.26,152500.0
2015-01-26 13:00:00,43.65,43.67,43.58,43.58,234900.0,37.26,37.2771,37.2002,37.2002,234900.0
2015-01-26 13:10:00,43.58,43.64,43.58,43.61,146700.0,37.2002,37.2515,37.2002,37.2258,146700.0
2015-01-26 13:20:00,43.61,43.66,43.6,43.65,200800.0,37.2258,37.2685,37.2173,37.26,200800.0
2015-01-26 13:30:00,43.65,43.69,43.65,43.68,238100.0,37.26,37.2941,37.26,37.2856,238100.0
2015-01-26 13:40:00,43.68,43.77,43.67,43.75,407200.0,37.2856,37.3624,37.2771,37.3454,407200.0
2015-01-26 13:50:00,43.75,43.75,43.65,43.68,257300.0,37.3454,37.3454,37.26,37.2856,257300.0
2015-01-26 14:00:00,43.68,43.69,43.66,43.67,120000.0,37.2856,37.2941,37.2685,37.2771,120000.0
2015-01-26 14:10:00,43.68,43.68,43.62,43.63,219200.0,37.2856,37.2856,37.2344,37.2429,219200.0
2015-01-26 14:20:00,43.62,43.64,43.54,43.55,188500.0,37.2344,37.2515,37.1661,37.1746,188500.0
2015-01-26 14:30:00,43.55,43.59,43.55,43.58,228900.0,37.1746,37.2088,37.1746,37.2002,228900.0
2015-01-26 14:40:00,43.57,43.68,43.57,43.67,562000.0,37.1917,37.2856,37.1917,37.2771,562000.0
2015-01-26 14:50:00,43.67,43.72,43.67,43.69,210600.0,37.2771,37.3197,37.2771,37.2941,210600.0
2015-01-26 15:00:00,43.7,43.81,43.69,43.79,546400.0,37.3027,37.3966,37.2941,37.3795,546400.0
2015-01-26 15:10:00,43.79,43.84,43.76,43.8,456200.0,37.3795,37.4222,37.3539,37.388,456200.0
2015-01-26 15:20:00,43.8,43.84,43.79,43.8,253700.0,37.388,37.4222,37.3795,37.388,253700.0
2015-01-26 15:30:00,43.8,43.93,43.79,43.88,368300.0,37.388,37.499,37.3795,37.4563,368300.0
2015-01-26 15:40:00,43.88,43.91,43.85,43.87,423700.0,37.4563,37.4819,37.4307,37.4478,423700.0
2015-01-26 15:50:00,43.87,43.92,43.87,43.89,516800.0,37.4478,37.4905,37.4478,37.4649,516800.0
2015-01-27 09:30:00,43.01,43.09,42.65,42.91,922100.0,36.7137,36.782,36.4064,36.6283,922100.0
2015-01-27 09:40:00,42.91,43.02,42.73,42.74,769100.0,36.6283,36.7222,36.4747,36.4832,769100.0
2015-01-27 09:50:00,42.75,42.88,42.58,42.85,662600.0,36.4917,36.6027,36.3466,36.5771,662600.0
2015-01-27 10:00:00,42.85,43.17,42.75,43.11,729700.0,36.5771,36.8503,36.4917,36.799,729700.0
2015-01-27 10:10:00,43.1,43.13,43.0,43.05,220600.0,36.7905,36.8161,36.7051,36.7478,220600.0
2015-01-27 10:20:00,43.05,43.22,43.0,43.11,305400.0,36.7478,36.8929,36.7051,36.799,305400.0
2015-01-27 10:30:00,43.12,43.13,43.0,43.08,386800.0,36.8076,36.8161,36.7051,36.7734,386800.0
2015-01-27 10:40:00,43.07,43.08,42.95,43.05,346200.0,36.7649,36.7734,36.6625,36.7478,346200.0
2015-01-27 10:50:00,43.07,43.17,43.06,43.16,199100.0,36.7649,36.8503,36.7564,36.8417,199100.0
2015-01-27 11:00:00,43.16,43.22,43.16,43.21,204100.0,36.8417,36.8929,36.8417,36.8844,204100.0
2015-01-27 11:10:00,43.21,43.3,43.2,43.26,242200.0,36.8844,36.9612,36.8759,36.9271,242200.0
2015-01-27 11:20:00,43.26,43.32,43.19,43.32,315400.0,36.9271,36.9783,36.8673,36.9783,315400.0
2015-01-27 11:30:00,43.32,43.44,43.3,43.4,366200.0,36.9783,37.0807,36.9612,37.0466,366200.0
2015-01-27 11:40:00,43.4,43.4,43.3,43.39,163600.0,37.0466,37.0466,36.9612,37.0381,163600.0
2015-01-27 11:50:00,43.39,43.42,43.26,43.27,177200.0,37.0381,37.0637,36.9271,36.9356,177200.0
2015-01-27 12:00:00,43.27,43.32,43.26,43.3,127100.0,36.9356,36.9783,36.9271,36.9612,127100.0
2015-01-27 12:10:00,43.31,43.37,43.29,43.35,149100.0,36.9698,37.021,36.9527,37.0039,149100.0
2015-01-27 12:20:00,43.34,43.54,43.34,43.53,301300.0,36.9954,37.1661,36.9954,37.1576,301300.0
2015-01-27 12:30:00,43.54,43.54,43.45,43.5,208900.0,37.1661,37.1661,37.0893,37.132,208900.0
2015-01-27 12:40:00,43.5,43.55,43.46,43.52,307400.0,37.132,37.1746,37.0978,37.149,307400.0
2015-01-27 12:50:00,43.52,43.58,43.5,43.56,183200.0,37.149,37.2002,37.132,37.1832,183200.0
2015-01-27 13:00:00,43.55,43.59,43.5,43.53,190800.0,37.1746,37.2088,37.132,37.1576,190800.0
2015-01-27 13:10:00,43.54,43.65,43.53,43.6,230300.0,37.1661,37.26,37.1576,37.2173,230300.0
2015-01-27 13:20:00,43.61,43.8,43.6,43.78,368100.0,37.2258,37.388,37.2173,37.371,368100.0
2015-01-27 13:30:00,43.77,43.8,43.7,43.77,403700.0,37.3624,37.388,37.3027,37.3624,403700.0
2015-01-27 13:40:00,43.77,43.78,43.62,43.63,266200.0,37.3624,37.371,37.2344,37.2429,266200.0
2015-01-27 13:50:00,43.63,43.64,43.51,43.6,183400.0,37.2429,37.2515,37.1405,37.2173,183400.0
2015-01-27 14:00:00,43.59,43.69,43.59,43.66,160300.0,37.2088,37.2941,37.2088,37.2685,160300.0
2015-01-27 14:10:00,43.66,43.73,43.64,43.72,192300.0,37.2685,37.3283,37.2515,37.3197,192300.0
2015-01-27 14:20:00,43.73,43.87,43.73,43.83,243000.0,37.3283,37.4478,37.3283,37.4136,243000.0
2015-01-27 14:30:00,43.84,43.84,43.74,43.83,235700.0,37.4222,37.4222,37.3368,37.4136,235700.0
2015-01-27 14:40:00,43.83,43.83,43.72,43.81,210000.0,37.4136,37.4136,37.3197,37.3966,210000.0
2015-01-27 14:50:00,43.8,43.85,43.6,43.61,338800.0,37.388,37.4307,37.2173,37.2258,338800.0
2015-01-27 15:00:00,43.61,43.68,43.58,43.62,187600.0,37.2258,37.2856,37.2002,37.2344,187600.0
2015-01-27 15:10:00,43.62,43.65,43.58,43.59,243000.0,37.2344,37.26,37.2002,37.2088,243000.0
2015-01-27 15:20:00,43.59,43.59,43.45,43.46,379600.0,37.2088,37.2088,37.0893,37.0978,379600.0
2015-01-27 15:30:00,43.46,43.56,43.43,43.51,338700.0,37.0978,37.1832,37.0722,37.1405,338700.0
2015-01-27 15:40:00,43.51,43.58,43.49,43.51,382000.0,37.1405,37.2002,37.1234,37.1405,382000.0
2015-01-27 15:50:00,43.51,43.51,43.4,43.4,1101500.0,37.1405,37.1405,37.0466,37.0466,1101500.0
2015-01-28 09:30:00,43.94,43.98,43.64,43.75,710600.0,37.5075,37.5417,37.2515,37.3454,710600.0
2015-01-28 09:40:00,43.75,43.8,43.63,43.73,446800.0,37.3454,37.388,37.2429,37.3283,446800.0
2015-01-28 09:50:00,43.74,43.83,43.69,43.72,499800.0,37.3368,37.4136,37.2941,37.3197,499800.0
2015-01-28 10:00:00,43.71,43.76,43.63,43.63,368600.0,37.3112,37.3539,37.2429,37.2429,368600.0
2015-01-28 10:10:00,43.63,43.63,43.39,43.39,548200.0,37.2429,37.2429,37.0381,37.0381,548200.0
2015-01-28 10:20:00,43.4,43.5,43.39,43.47,276200.0,37.0466,37.132,37.0381,37.1063,276200.0
2015-01-28 10:30:00,43.47,43.48,43.36,43.4,285900.0,37.1063,37.1149,37.0124,37.0466,285900.0
2015-01-28 10:40:00,43.4,43.42,43.28,43.29,341600.0,37.0466,37.0637,36.9442,36.9527,341600.0
2015-01-28 10:50:00,43.3,43.31,43.09,43.21,307100.0,36.9612,36.9698,36.782,36.8844,307100.0
2015-01-28 11:00:00,43.21,43.29,43.18,43.18,281200.0,36.8844,36.9527,36.8588,36.8588,281200.0
2015-01-28 11:10:00,43.18,43.19,43.01,43.07,238000.0,36.8588,36.8673,36.7137,36.7649,238000.0
2015-01-28 11:20:00,43.07,43.08,42.98,43.01,382500.0,36.7649,36.7734,36.6881,36.7137,382500.0
2015-01-28 11:30:00,43.01,43.18,42.99,43.18,366600.0,36.7137,36.8588,36.6966,36.8588,366600.0
2015-01-28 11:40:00,43.18,43.33,43.17,43.33,238200.0,36.8588,36.9868,36.8503,36.9868,238200.0
2015-01-28 11:50:00,43.33,43.48,43.3,43.46,463000.0,36.9868,37.1149,36.9612,37.0978,463000.0
2015-01-28 12:00:00,43.46,43.54,43.42,43.43,456000.0,37.0978,37.1661,37.0637,37.0722,456000.0
2015-01-28 12:10:00,43.43,43.49,43.4,43.47,159100.0,37.0722,37.1234,37.0466,37.1063,159100.0
2015-01-28 12:20:00,43.47,43.49,43.41,43.46,186800.0,37.1063,37.1234,37.0551,37.0978,186800.0
2015-01-28 12:30:00,43.47,43.48,43.4,43.43,90600.0,37.1063,37.1149,37.0466,37.0722,90600.0
2015-01-28 12:40:00,43.42,43.47,43.42,43.43,114600.0,37.0637,37.1063,37.0637,37.0722,114600.0
2015-01-28 12:50:00,43.43,43.47,43.4,43.43,127100.0,37.0722,37.1063,37.0466,37.0722,127100.0
2015-01-28 13:00:00,43.42,43.47,43.39,43.45,162100.0,37.0637,37.1063,37.0381,37.0893,162100.0
2015-01-28 13:10:00,43.45,43.45,43.35,43.4,170400.0,37.0893,37.0893,37.0039,37.0466,170400.0
2015-01-28 13:20:00,43.4,43.45,43.4,43.41,129700.0,37.0466,37.0893,37.0466,37.0551,129700.0
2015-01-28 13:30:00,43.4,43.48,43.39,43.44,119900.0,37.0466,37.1149,37.0381,37.0807,119900.0
2015-01-28 13:40:00,43.44,43.44,43.4,43.42,96500.0,37.0807,37.0807,37.0466,37.0637,96500.0
2015-01-28 13:50:00,43.41,43.45,43.3,43.32,153800.0,37.0551,37.0893,36.9612,36.9783,153800.0
2015-01-28 14:00:00,43.32,43.56,43.32,43.42,578400.0,36.9783,37.1832,36.9783,37.0637,578400.0
2015-01-28 14:10:00,43.42,43.44,43.31,43.37,401700.0,37.0637,37.0807,36.9698,37.021,401700.0
2015-01-28 14:20:00,43.37,43.4,43.16,43.23,289800.0,37.021,37.0466,36.8417,36.9015,289800.0
2015-01-28 14:30:00,43.22,43.25,43.11,43.19,259300.0,36.8929,36.9185,36.799,36.8673,259300.0
2015-01-28 14:40:00,43.19,43.33,43.15,43.25,220300.0,36.8673,36.9868,36.8332,36.9185,220300.0
2015-01-28 14:50:00,43.25,43.36,43.23,43.28,170400.0,36.9185,37.0124,36.9015,36.9442,170400.0
2015-01-28 15:00:00,43.29,43.35,43.18,43.21,216600.0,36.9527,37.0039,36.8588,36.8844,216600.0
2015-01-28 15:10:00,43.21,43.23,43.02,43.03,288900.0,36.8844,36.9015,36.7222,36.7308,288900.0
2015-01-28 15:20:00,43.03,43.12,42.93,42.98,296300.0,36.7308,36.8076,36.6454,36.6881,296300.0
2015-01-28 15:30:00,42.98,42.98,42.79,42.8,570900.0,36.6881,36.6881,36.5259,36.5344,570900.0
2015-01-28 15:40:00,42.79,42.86,42.68,42.8,836300.0,36.5259,36.5856,36.432,36.5344,836300.0
2015-01-28 15:50:00,42.8,42.8,42.67,42.7,1031400.0,36.5344,36.5344,36.4235,36.4491,1031400.0
2015-01-29 09:30:00,42.82,42.9,42.57,42.67,683800.0,36.5515,36.6198,36.3381,36.4235,683800.0
2015-01-29 09:40:00,42.67,42.67,42.43,42.57,389000.0,36.4235,36.4235,36.2186,36.3381,389000.0
2015-01-29 09:50:00,42.58,42.69,42.47,42.62,378700.0,36.3466,36.4405,36.2527,36.3808,378700.0
2015-01-29 10:00:00,42.62,42.65,42.48,42.52,447800.0,36.3808,36.4064,36.2613,36.2954,447800.0
2015-01-29 10:10:00,42.52,42.71,42.51,42.64,424600.0,36.2954,36.4576,36.2869,36.3978,424600.0
2015-01-29 10:20:00,42.64,42.64,42.41,42.61,326000.0,36.3978,36.3978,36.2015,36.3722,326000.0
2015-01-29 10:30:00,42.6,42.64,42.4,42.5,260600.0,36.3637,36.3978,36.193,36.2783,260600.0
2015-01-29 10:40:00,42.5,42.51,42.32,42.45,281800.0,36.2783,36.2869,36.1247,36.2357,281800.0
2015-01-29 10:50:00,42.45,42.54,42.38,42.51,164100.0,36.2357,36.3125,36.1759,36.2869,164100.0
2015-01-29 11:00:00,42.51,42.51,42.37,42.5,156400.0,36.2869,36.2869,36.1674,36.2783,156400.0
2015-01-29 11:10:00,42.5,42.64,42.48,42.51,235500.0,36.2783,36.3978,36.2613,36.2869,235500.0
2015-01-29 11:20:00,42.51,42.59,42.43,42.46,146400.0,36.2869,36.3552,36.2186,36.2442,146400.0
2015-01-29 11:30:00,42.46,42.68,42.46,42.65,547600.0,36.2442,36.432,36.2442,36.4064,547600.0
2015-01-29 11:40:00,42.65,42.71,42.59,42.7,231700.0,36.4064,36.4576,36.3552,36.4491,231700.0
2015-01-29 11:50:00,42.69,42.77,42.65,42.66,225400.0,36.4405,36.5088,36.4064,36.4149,225400.0
2015-01-29 12:00:00,42.66,42.76,42.62,42.69,169300.0,36.4149,36.5003,36.3808,36.4405,169300.0
2015-01-29 12:10:00,42.68,42.72,42.62,42.7,146700.0,36.432,36.4661,36.3808,36.4491,146700.0
2015-01-29 12:20:00,42.7,42.75,42.65,42.74,225100.0,36.4491,36.4917,36.4064,36.4832,225100.0
2015-01-29 12:30:00,42.74,42.75,42.64,42.66,156400.0,36.4832,36.4917,36.3978,36.4149,156400.0
2015-01-29 12:40:00,42.66,42.7,42.58,42.61,137500.0,36.4149,36.4491,36.3466,36.3722,137500.0
2015-01-29 12:50:00,42.62,42.7,42.58,42.67,68900.0,36.3808,36.4491,36.3466,36.4235,68900.0
2015-01-29 13:00:00,42.67,42.68,42.5,42.52,236200.0,36.4235,36.432,36.2783,36.2954,236200.0
2015-01-29 13:10:00,42.51,42.63,42.51,42.59,174400.0,36.2869,36.3893,36.2869,36.3552,174400.0
2015-01-29 13:20:00,42.6,42.68,42.59,42.65,121800.0,36.3637,36.432,36.3552,36.4064,121800.0
2015-01-29 13:30:00,42.65,42.71,42.56,42.68,308700.0,36.4064,36.4576,36.3296,36.432,308700.0
2015-01-29 13:40:00,42.69,42.77,42.67,42.74,260100.0,36.4405,36.5088,36.4235,36.4832,260100.0
2015-01-29 13:50:00,42.75,42.8,42.65,42.65,230900.0,36.4917,36.5344,36.4064,36.4064,230900.0
2015-01-29 14:00:00,42.66,42.74,42.64,42.65,164500.0,36.4149,36.4832,36.3978,36.4064,164500.0
2015-01-29 14:10:00,42.64,42.69,42.6,42.6,189700.0,36.3978,36.4405,36.3637,36.3637,189700.0
2015-01-29 14:20:00,42.6,42.8,42.59,42.79,243100.0,36.3637,36.5344,36.3552,36.5259,243100.0
2015-01-29 14:30:00,42.79,42.84,42.76,42.81,192500.0,36.5259,36.5686,36.5003,36.543,192500.0
2015-01-29 14:40:00,42.82,42.83,42.75,42.76,199200.0,36.5515,36.56,36.4917,36.5003,199200.0
2015-01-29 14:50:00,42.75,42.84,42.71,42.83,161500.0,36.4917,36.5686,36.4576,36.56,161500.0
2015-01-29 15:00:00,42.83,42.91,42.77,42.89,189000.0,36.56,36.6283,36.5088,36.6113,189000.0
2015-01-29 15:10:00,42.9,42.9,42.77,42.86,255700.0,36.6198,36.6198,36.5088,36.5856,255700.0
2015-01-29 15:20:00,42.86,42.94,42.83,42.88,374300.0,36.5856,36.6539,36.56,36.6027,374300.0
2015-01-29 15:30:00,42.88,42.99,42.86,42.98,364300.0,36.6027,36.6966,36.5856,36.6881,364300.0
2015-01-29 15:40:00,42.98,43.02,42.82,42.84,551800.0,36.6881,36.7222,36.5515,36.5686,551800.0
2015-01-29 15:50:00,42.84,42.91,42.81,42.87,726200.0,36.5686,36.6283,36.543,36.5942,726200.0
2015-01-30 09:30:00,42.09,42.49,42.09,42.27,805600.0,35.9284,36.2698,35.9284,36.082,805600.0
2015-01-30 09:40:00,42.28,42.5,42.28,42.48,375800.0,36.0905,36.2783,36.0905,36.2613,375800.0
2015-01-30 09:50:00,42.48,42.52,42.38,42.38,812400.0,36.2613,36.2954,36.1759,36.1759,812400.0
2015-01-30 10:00:00,42.38,42.49,42.32,42.37,503300.0,36.1759,36.2698,36.1247,36.1674,503300.0
2015-01-30 10:10:00,42.37,42.39,42.24,42.25,318200.0,36.1674,36.1844,36.0564,36.0649,318200.0
2015-01-30 10:20:00,42.24,42.27,42.14,42.2,483300.0,36.0564,36.082,35.971,36.0223,483300.0
2015-01-30 10:30:00,42.2,42.25,42.14,42.22,398000.0,36.0223,36.0649,35.971,36.0393,398000.0
2015-01-30 10:40:00,42.21,42.34,42.19,42.34,204900.0,36.0308,36.1418,36.0137,36.1418,204900.0
2015-01-30 10:50:00,42.34,42.34,42.21,42.27,238700.0,36.1418,36.1418,36.0308,36.082,238700.0
2015-01-30 11:00:00,42.27,42.37,42.25,42.26,190900.0,36.082,36.1674,36.0649,36.0735,190900.0
2015-01-30 11:10:00,42.26,42.3,42.18,42.21,560500.0,36.0735,36.1076,36.0052,36.0308,560500.0
2015-01-30 11:20:00,42.21,42.25,42.17,42.2,350400.0,36.0308,36.0649,35.9967,36.0223,350400.0
2015-01-30 11:30:00,42.2,42.27,42.19,42.2,284500.0,36.0223,36.082,36.0137,36.0223,284500.0
2015-01-30 11:40:00,42.2,42.2,42.14,42.16,319900.0,36.0223,36.0223,35.971,35.9881,319900.0
2015-01-30 11:50:00,42.16,42.26,42.14,42.26,233300.0,35.9881,36.0735,35.971,36.0735,233300.0
2015-01-30 12:00:00,42.26,42.36,42.26,42.31,310900.0,36.0735,36.1588,36.0735,36.1162,310900.0
2015-01-30 12:10:00,42.32,42.48,42.31,42.45,387900.0,36.1247,36.2613,36.1162,36.2357,387900.0
2015-01-30 12:20:00,42.43,42.49,42.4,42.45,141700.0,36.2186,36.2698,36.193,36.2357,141700.0
2015-01-30 12:30:00,42.45,42.45,42.35,42.38,160300.0,36.2357,36.2357,36.1503,36.1759,160300.0
2015-01-30 12:40:00,42.37,42.41,42.35,42.41,339000.0,36.1674,36.2015,36.1503,36.2015,339000.0
2015-01-30 12:50:00,42.41,42.43,42.28,42.3,190000.0,36.2015,36.2186,36.0905,36.1076,190000.0
2015-01-30 13:00:00,42.3,42.37,42.28,42.29,183200.0,36.1076,36.1674,36.0905,36.0991,183200.0
2015-01-30 13:10:00,42.3,42.33,42.18,42.19,187600.0,36.1076,36.1332,36.0052,36.0137,187600.0
2015-01-30 13:20:00,42.19,42.26,42.17,42.25,176400.0,36.0137,36.0735,35.9967,36.0649,176400.0
2015-01-30 13:30:00,42.25,42.29,42.22,42.24,143800.0,36.0649,36.0991,36.0393,36.0564,143800.0
2015-01-30 13:40:00,42.23,42.35,42.22,42.34,191900.0,36.0479,36.1503,36.0393,36.1418,191900.0
2015-01-30 13:50:00,42.34,42.39,42.3,42.35,187000.0,36.1418,36.1844,36.1076,36.1503,187000.0
2015-01-30 14:00:00,42.35,42.36,42.26,42.31,186400.0,36.1503,36.1588,36.0735,36.1162,186400.0
2015-01-30 14:10:00,42.32,42.4,42.25,42.38,349200.0,36.1247,36.193,36.0649,36.1759,349200.0
2015-01-30 14:20:00,42.38,42.49,42.37,42.49,263700.0,36.1759,36.2698,36.1674,36.2698,263700.0
2015-01-30 14:30:00,42.49,42.52,42.36,42.38,260800.0,36.2698,36.2954,36.1588,36.1759,260800.0
2015-01-30 14:40:00,42.38,42.4,42.17,42.22,239200.0,36.1759,36.193,35.9967,36.0393,239200.0
2015-01-30 14:50:00,42.21,42.23,42.12,42.16,267700.0,36.0308,36.0479,35.954,35.9881,267700.0
2015-01-30 15:00:00,42.16,42.24,42.05,42.1,399000.0,35.9881,36.0564,35.8942,35.9369,399000.0
2015-01-30 15:10:00,42.1,42.2,42.08,42.09,443600.0,35.9369,36.0223,35.9198,35.9284,443600.0
2015-01-30 15:20:00,42.09,42.16,42.02,42.12,679400.0,35.9284,35.9881,35.8686,35.954,679400.0
2015-01-30 15:30:00,42.13,42.13,42.03,42.07,601400.0,35.9625,35.9625,35.8771,35.9113,601400.0
2015-01-30 15:40:00,42.07,42.07,41.9,41.98,849300.0,35.9113,35.9113,35.7662,35.8345,849300.0
2015-01-30 15:50:00,41.98,42.02,41.82,41.89,1861700.0,35.8345,35.8686,35.6979,35.7576,1861700.0
2015-02-02 09:30:00,42.21,42.21,41.81,41.94,395600.0,36.0308,36.0308,35.6894,35.8003,395600.0
2015-02-02 09:40:00,41.94,42.0,41.83,41.91,347200.0,35.8003,35.8515,35.7064,35.7747,347200.0
2015-02-02 09:50:00,41.89,41.94,41.76,41.8,360100.0,35.7576,35.8003,35.6467,35.6808,360100.0
2015-02-02 10:00:00,41.8,41.8,41.56,41.67,775100.0,35.6808,35.6808,35.476,35.5698,775100.0
2015-02-02 10:10:00,41.67,41.91,41.63,41.89,807100.0,35.5698,35.7747,35.5357,35.7576,807100.0
2015-02-02 10:20:00,41.89,41.96,41.7,41.7,380000.0,35.7576,35.8174,35.5955,35.5955,380000.0
2015-02-02 10:30:00,41.7,41.86,41.64,41.82,311400.0,35.5955,35.732,35.5442,35.6979,311400.0
2015-02-02 10:40:00,41.82,41.86,41.78,41.83,270200.0,35.6979,35.732,35.6637,35.7064,270200.0
2015-02-02 10:50:00,41.83,41.97,41.81,41.93,199700.0,35.7064,35.8259,35.6894,35.7918,199700.0
2015-02-02 11:00:00,41.92,42.09,41.91,42.08,251500.0,35.7833,35.9284,35.7747,35.9198,251500.0
2015-02-02 11:10:00,42.08,42.36,42.08,42.33,994200.0,35.9198,36.1588,35.9198,36.1332,994200.0
2015-02-02 11:20:00,42.33,42.39,42.22,42.33,411700.0,36.1332,36.1844,36.0393,36.1332,411700.0
2015-02-02 11:30:00,42.34,42.55,42.32,42.46,380400.0,36.1418,36.321,36.1247,36.2442,380400.0
2015-02-02 11:40:00,42.46,42.47,42.38,42.38,390800.0,36.2442,36.2527,36.1759,36.1759,390800.0
2015-02-02 11:50:00,42.38,42.38,42.24,42.26,310100.0,36.1759,36.1759,36.0564,36.0735,310100.0
2015-02-02 12:00:00,42.26,42.3,42.07,42.12,379000.0,36.0735,36.1076,35.9113,35.954,379000.0
2015-02-02 12:10:00,42.11,42.18,42.04,42.18,185800.0,35.9454,36.0052,35.8857,36.0052,185800.0
2015-02-02 12:20:00,42.19,42.19,42.1,42.15,181500.0,36.0137,36.0137,35.9369,35.9796,181500.0
2015-02-02 12:30:00,42.16,42.19,42.1,42.16,221800.0,35.9881,36.0137,35.9369,35.9881,221800.0
2015-02-02 12:40:00,42.17,42.19,42.05,42.07,284100.0,35.9967,36.0137,35.8942,35.9113,284100.0
2015-02-02 12:50:00,42.06,42.11,42.04,42.05,150100.0,35.9028,35.9454,35.8857,35.8942,150100.0
2015-02-02 13:00:00,42.06,42.09,42.01,42.08,149100.0,35.9028,35.9284,35.8601,35.9198,149100.0
2015-02-02 13:10:00,42.08,42.1,42.02,42.04,143800.0,35.9198,35.9369,35.8686,35.8857,143800.0
2015-02-02 13:20:00,42.04,42.16,42.03,42.09,173600.0,35.8857,35.9881,35.8771,35.9284,173600.0
2015-02-02 13:30:00,42.1,42.16,42.01,42.01,183300.0,35.9369,35.9881,35.8601,35.8601,183300.0
2015-02-02 13:40:00,42.0,42.04,41.96,41.98,222500.0,35.8515,35.8857,35.8174,35.8345,222500.0
2015-02-02 13:50:00,41.98,42.03,41.94,41.98,274000.0,35.8345,35.8771,35.8003,35.8345,274000.0
2015-02-02 14:00:00,41.98,42.12,41.95,42.07,295600.0,35.8345,35.954,35.8089,35.9113,295600.0
2015-02-02 14:10:00,42.07,42.17,42.04,42.14,352200.0,35.9113,35.9967,35.8857,35.971,352200.0
2015-02-02 14:20:00,42.14,42.2,42.12,42.19,145000.0,35.971,36.0223,35.954,36.0137,145000.0
2015-02-02 14:30:00,42.19,42.22,42.11,42.14,295700.0,36.0137,36.0393,35.9454,35.971,295700.0
2015-02-02 14:40:00,42.15,42.2,42.04,42.09,280100.0,35.9796,36.0223,35.8857,35.9284,280100.0
2015-02-02 14:50:00,42.09,42.2,42.08,42.18,474300.0,35.9284,36.0223,35.9198,36.0052,474300.0
2015-02-02 15:00:00,42.18,42.23,42.12,42.23,405300.0,36.0052,36.0479,35.954,36.0479,405300.0
2015-02-02 15:10:00,42.23,42.33,42.21,42.29,483600.0,36.0479,36.1332,36.0308,36.0991,483600.0
2015-02-02 15:20:00,42.29,42.4,42.27,42.34,617000.0,36.0991,36.193,36.082,36.1418,617000.0
2015-02-02 15:30:00,42.34,42.58,42.29,42.58,598500.0,36.1418,36.3466,36.0991,36.3466,598500.0
2015-02-02 15:40:00,42.58,42.7,42.56,42.63,751500.0,36.3466,36.4491,36.3296,36.3893,751500.0
2015-02-02 15:50:00,42.64,42.71,42.58,42.7,1272100.0,36.3978,36.4576,36.3466,36.4491,1272100.0
2015-02-03 09:30:00,42.94,43.1,42.88,43.03,400800.0,36.6539,36.7905,36.6027,36.7308,400800.0
2015-02-03 09:40:00,43.03,43.11,42.9,43.09,287100.0,36.7308,36.799,36.6198,36.782,287100.0
2015-02-03 09:50:00,43.09,43.14,42.98,43.07,472800.0,36.782,36.8247,36.6881,36.7649,472800.0
2015-02-03 10:00:00,43.07,43.07,42.97,42.99,400000.0,36.7649,36.7649,36.6795,36.6966,400000.0
2015-02-03 10:10:00,42.98,43.03,42.92,42.97,206700.0,36.6881,36.7308,36.6369,36.6795,206700.0
2015-02-03 10:20:00,42.97,43.07,42.94,43.07,464900.0,36.6795,36.7649,36.6539,36.7649,464900.0
2015-02-03 10:30:00,43.07,43.09,42.96,43.03,288200.0,36.7649,36.782,36.671,36.7308,288200.0
2015-02-03 10:40:00,43.04,43.06,42.85,42.86,408800.0,36.7393,36.7564,36.5771,36.5856,408800.0
2015-02-03 10:50:00,42.86,42.95,42.82,42.84,280300.0,36.5856,36.6625,36.5515,36.5686,280300.0
2015-02-03 11:00:00,42.83,42.92,42.81,42.84,346100.0,36.56,36.6369,36.543,36.5686,346100.0
2015-02-03 11:10:00,42.84,42.89,42.8,42.88,316600.0,36.5686,36.6113,36.5344,36.6027,316600.0
2015-02-03 11:20:00,42.87,42.91,42.77,42.8,228900.0,36.5942,36.6283,36.5088,36.5344,228900.0
2015-02-03 11:30:00,42.8,42.83,42.72,42.82,382000.0,36.5344,36.56,36.4661,36.5515,382000.0
2015-02-03 11:40:00,42.82,42.85,42.74,42.77,223000.0,36.5515,36.5771,36.4832,36.5088,223000.0
2015-02-03 11:50:00,42.77,42.77,42.64,42.67,164500.0,36.5088,36.5088,36.3978,36.4235,164500.0
2015-02-03 12:00:00,42.67,42.68,42.55,42.61,305900.0,36.4235,36.432,36.321,36.3722,305900.0
2015-02-03 12:10:00,42.61,42.66,42.59,42.59,135800.0,36.3722,36.4149,36.3552,36.3552,135800.0
2015-02-03 12:20:00,42.59,42.62,42.53,42.59,181800.0,36.3552,36.3808,36.304,36.3552,181800.0
2015-02-03 12:30:00,42.59,42.61,42.54,42.6,123200.0,36.3552,36.3722,36.3125,36.3637,123200.0
2015-02-03 12:40:00,42.6,42.7,42.58,42.67,121400.0,36.3637,36.4491,36.3466,36.4235,121400.0
2015-02-03 12:50:00,42.68,42.73,42.64,42.7,137400.0,36.432,36.4747,36.3978,36.4491,137400.0
2015-02-03 13:00:00,42.71,42.73,42.65,42.7,107300.0,36.4576,36.4747,36.4064,36.4491,107300.0
2015-02-03 13:10:00,42.69,42.72,42.63,42.7,88100.0,36.4405,36.4661,36.3893,36.4491,88100.0
2015-02-03 13:20:00,42.69,42.76,42.69,42.7,168900.0,36.4405,36.5003,36.4405,36.4491,168900.0
2015-02-03 13:30:00,42.71,42.75,42.67,42.68,140700.0,36.4576,36.4917,36.4235,36.432,140700.0
2015-02-03 13:40:00,42.68,42.77,42.65,42.76,375000.0,36.432,36.5088,36.4064,36.5003,375000.0
2015-02-03 13:50:00,42.77,42.91,42.75,42.91,315700.0,36.5088,36.6283,36.4917,36.6283,315700.0
2015-02-03 14:00:00,42.91,42.94,42.85,42.86,198000.0,36.6283,36.6539,36.5771,36.5856,198000.0
2015-02-03 14:10:00,42.85,42.94,42.84,42.91,285500.0,36.5771,36.6539,36.5686,36.6283,285500.0
2015-02-03 14:20:00,42.91,42.99,42.85,42.87,415000.0,36.6283,36.6966,36.5771,36.5942,415000.0
2015-02-03 14:30:00,42.88,42.94,42.86,42.92,212200.0,36.6027,36.6539,36.5856,36.6369,212200.0
2015-02-03 14:40:00,42.92,42.95,42.87,42.95,178800.0,36.6369,36.6625,36.5942,36.6625,178800.0
2015-02-03 14:50:00,42.95,43.01,42.91,43.01,245000.0,36.6625,36.7137,36.6283,36.7137,245000.0
2015-02-03 15:00:00,43.01,43.03,42.97,43.01,243300.0,36.7137,36.7308,36.6795,36.7137,243300.0
2015-02-03 15:10:00,43.0,43.01,42.93,42.97,266400.0,36.7051,36.7137,36.6454,36.6795,266400.0
2015-02-03 15:20:00,42.98,43.03,42.97,43.02,250400.0,36.6881,36.7308,36.6795,36.7222,250400.0
2015-02-03 15:30:00,43.03,43.09,42.99,43.05,329700.0,36.7308,36.782,36.6966,36.7478,329700.0
2015-02-03 15:40:00,43.05,43.1,43.03,43.08,331500.0,36.7478,36.7905,36.7308,36.7734,331500.0
2015-02-03 15:50:00,43.08,43.11,43.03,43.04,925900.0,36.7734,36.799,36.7308,36.7393,925900.0
2015-02-04 09:30:00,42.97,43.16,42.81,43.13,471800.0,36.6795,36.8417,36.543,36.8161,471800.0
2015-02-04 09:40:00,43.13,43.14,42.9,42.97,335200.0,36.8161,36.8247,36.6198,36.6795,335200.0
2015-02-04 09:50:00,42.98,42.99,42.85,42.87,418900.0,36.6881,36.6966,36.5771,36.5942,418900.0
2015-02-04 10:00:00,42.88,42.96,42.86,42.9,377200.0,36.6027,36.671,36.5856,36.6198,377200.0
2015-02-04 10:10:00,42.89,42.93,42.72,42.77,420500.0,36.6113,36.6454,36.4661,36.5088,420500.0
2015-02-04 10:20:00,42.77,42.77,42.66,42.7,232700.0,36.5088,36.5088,36.4149,36.4491,232700.0
2015-02-04 10:30:00,42.69,42.71,42.58,42.69,334700.0,36.4405,36.4576,36.3466,36.4405,334700.0
2015-02-04 10:40:00,42.69,42.79,42.67,42.79,201700.0,36.4405,36.5259,36.4235,36.5259,201700.0
2015-02-04 10:50:00,42.78,42.79,42.67,42.68,260300.0,36.5174,36.5259,36.4235,36.432,260300.0
2015-02-04 11:00:00,42.67,42.7,42.64,42.7,233900.0,36.4235,36.4491,36.3978,36.4491,233900.0
2015-02-04 11:10:00,42.7,42.72,42.65,42.66,259100.0,36.4491,36.4661,36.4064,36.4149,259100.0
2015-02-04 11:20:00,42.68,42.75,42.65,42.73,229300.0,36.432,36.4917,36.4064,36.4747,229300.0
2015-02-04 11:30:00,42.73,42.84,42.72,42.79,315700.0,36.4747,36.5686,36.4661,36.5259,315700.0
2015-02-04 11:40:00,42.79,42.81,42.7,42.7,302000.0,36.5259,36.543,36.4491,36.4491,302000.0
2015-02-04 11:50:00,42.7,42.71,42.64,42.66,162000.0,36.4491,36.4576,36.3978,36.4149,162000.0
2015-02-04 12:00:00,42.67,42.72,42.65,42.71,140700.0,36.4235,36.4661,36.4064,36.4576,140700.0
2015-02-04 12:10:00,42.72,42.72,42.64,42.66,159900.0,36.4661,36.4661,36.3978,36.4149,159900.0
2015-02-04 12:20:00,42.66,42.66,42.52,42.53,193000.0,36.4149,36.4149,36.2954,36.304,193000.0
2015-02-04 12:30:00,42.52,42.59,42.52,42.53,165200.0,36.2954,36.3552,36.2954,36.304,165200.0
2015-02-04 12:40:00,42.53,42.53,42.46,42.48,232500.0,36.304,36.304,36.2442,36.2613,232500.0
2015-02-04 12:50:00,42.49,42.54,42.48,42.51,141700.0,36.2698,36.3125,36.2613,36.2869,141700.0
2015-02-04 13:00:00,42.52,42.55,42.5,42.55,155300.0,36.2954,36.321,36.2783,36.321,155300.0
2015-02-04 13:10:00,42.55,42.59,42.54,42.55,178600.0,36.321,36.3552,36.3125,36.321,178600.0
2015-02-04 13:20:00,42.55,42.55,42.5,42.55,157200.0,36.321,36.321,36.2783,36.321,157200.0
2015-02-04 13:30:00,42.54,42.58,42.52,42.52,190400.0,36.3125,36.3466,36.2954,36.2954,190400.0
2015-02-04 13:40:00,42.52,42.53,42.45,42.45,192000.0,36.2954,36.304,36.2357,36.2357,192000.0
2015-02-04 13:50:00,42.45,42.49,42.42,42.45,148200.0,36.2357,36.2698,36.2101,36.2357,148200.0
2015-02-04 14:00:00,42.45,42.57,42.44,42.52,230800.0,36.2357,36.3381,36.2271,36.2954,230800.0
2015-02-04 14:10:00,42.52,42.53,42.46,42.48,194100.0,36.2954,36.304,36.2442,36.2613,194100.0
2015-02-04 14:20:00,42.48,42.52,42.45,42.49,164600.0,36.2613,36.2954,36.2357,36.2698,164600.0
2015-02-04 14:30:00,42.49,42.51,42.45,42.5,196700.0,36.2698,36.2869,36.2357,36.2783,196700.0
2015-02-04 14:40:00,42.49,42.55,42.47,42.54,232700.0,36.2698,36.321,36.2527,36.3125,232700.0
2015-02-04 14:50:00,42.53,42.6,42.51,42.57,268000.0,36.304,36.3637,36.2869,36.3381,268000.0
2015-02-04 15:00:00,42.58,42.61,42.54,42.6,237400.0,36.3466,36.3722,36.3125,36.3637,237400.0
2015-02-04 15:10:00,42.61,42.63,42.58,42.6,269900.0,36.3722,36.3893,36.3466,36.3637,269900.0
2015-02-04 15:20:00,42.61,42.64,42.57,42.63,298000.0,36.3722,36.3978,36.3381,36.3893,298000.0
2015-02-04 15:30:00,42.63,42.7,42.56,42.56,345300.0,36.3893,36.4491,36.3296,36.3296,345300.0
2015-02-04 15:40:00,42.57,42.61,42.32,42.43,1046500.0,36.3381,36.3722,36.1247,36.2186,1046500.0
2015-02-04 15:50:00,42.43,42.44,42.34,42.41,1110000.0,36.2186,36.2271,36.1418,36.2015,1110000.0
2015-02-05 09:30:00,42.5,42.74,42.5,42.74,696500.0,36.2783,36.4832,36.2783,36.4832,696500.0
2015-02-05 09:40:00,42.74,42.91,42.7,42.91,269900.0,36.4832,36.6283,36.4491,36.6283,269900.0
2015-02-05 09:50:00,42.91,42.99,42.87,42.93,256000.0,36.6283,36.6966,36.5942,36.6454,256000.0
2015-02-05 10:00:00,42.94,43.07,42.9,42.96,326000.0,36.6539,36.7649,36.6198,36.671,326000.0
2015-02-05 10:10:00,42.96,43.02,42.94,42.99,183500.0,36.671,36.7222,36.6539,36.6966,183500.0
2015-02-05 10:20:00,42.99,43.09,42.97,43.07,227500.0,36.6966,36.782,36.6795,36.7649,227500.0
2015-02-05 10:30:00,43.07,43.15,43.01,43.13,301100.0,36.7649,36.8332,36.7137,36.8161,301100.0
2015-02-05 10:40:00,43.13,43.17,43.07,43.14,191600.0,36.8161,36.8503,36.7649,36.8247,191600.0
2015-02-05 10:50:00,43.14,43.22,43.12,43.15,158800.0,36.8247,36.8929,36.8076,36.8332,158800.0
2015-02-05 11:00:00,43.15,43.16,43.07,43.14,134500.0,36.8332,36.8417,36.7649,36.8247,134500.0
2015-02-05 11:10:00,43.14,43.2,43.03,43.07,239300.0,36.8247,36.8759,36.7308,36.7649,239300.0
2015-02-05 11:20:00,43.07,43.08,42.93,42.98,302100.0,36.7649,36.7734,36.6454,36.6881,302100.0
2015-02-05 11:30:00,42.99,43.01,42.97,43.01,154800.0,36.6966,36.7137,36.6795,36.7137,154800.0
2015-02-05 11:40:00,43.01,43.02,42.96,43.0,122600.0,36.7137,36.7222,36.671,36.7051,122600.0
2015-02-05 11:50:00,43.01,43.06,42.95,43.03,111500.0,36.7137,36.7564,36.6625,36.7308,111500.0
2015-02-05 12:00:00,43.04,43.06,42.97,43.0,128600.0,36.7393,36.7564,36.6795,36.7051,128600.0
2015-02-05 12:10:00,43.0,43.03,42.95,42.97,118300.0,36.7051,36.7308,36.6625,36.6795,118300.0
2015-02-05 12:20:00,42.98,43.01,42.93,42.94,99200.0,36.6881,36.7137,36.6454,36.6539,99200.0
2015-02-05 12:30:00,42.95,43.0,42.93,42.98,87800.0,36.6625,36.7051,36.6454,36.6881,87800.0
2015-02-05 12:40:00,42.99,43.07,42.99,43.02,223500.0,36.6966,36.7649,36.6966,36.7222,223500.0
2015-02-05 12:50:00,43.02,43.04,42.96,42.99,102500.0,36.7222,36.7393,36.671,36.6966,102500.0
2015-02-05 13:00:00,42.99,43.04,42.98,43.03,101600.0,36.6966,36.7393,36.6881,36.7308,101600.0
2015-02-05 13:10:00,43.02,43.1,43.02,43.08,123900.0,36.7222,36.7905,36.7222,36.7734,123900.0
2015-02-05 13:20:00,43.08,43.09,43.04,43.05,85500.0,36.7734,36.782,36.7393,36.7478,85500.0
2015-02-05 13:30:00,43.05,43.06,42.99,43.05,108200.0,36.7478,36.7564,36.6966,36.7478,108200.0
2015-02-05 13:40:00,43.05,43.08,43.02,43.08,103500.0,36.7478,36.7734,36.7222,36.7734,103500.0
2015-02-05 13:50:00,43.08,43.09,43.03,43.04,96300.0,36.7734,36.782,36.7308,36.7393,96300.0
2015-02-05 14:00:00,43.04,43.05,42.96,43.02,128600.0,36.7393,36.7478,36.671,36.7222,128600.0
2015-02-05 14:10:00,43.02,43.08,43.01,43.07,139700.0,36.7222,36.7734,36.7137,36.7649,139700.0
2015-02-05 14:20:00,43.06,43.07,43.01,43.03,129200.0,36.7564,36.7649,36.7137,36.7308,129200.0
2015-02-05 14:30:00,43.04,43.06,43.01,43.05,142500.0,36.7393,36.7564,36.7137,36.7478,142500.0
2015-02-05 14:40:00,43.05,43.06,43.0,43.0,130400.0,36.7478,36.7564,36.7051,36.7051,130400.0
2015-02-05 14:50:00,43.01,43.05,43.0,43.02,196400.0,36.7137,36.7478,36.7051,36.7222,196400.0
2015-02-05 15:00:00,43.02,43.09,43.0,43.08,238500.0,36.7222,36.782,36.7051,36.7734,238500.0
2015-02-05 15:10:00,43.08,43.1,43.04,43.09,171200.0,36.7734,36.7905,36.7393,36.782,171200.0
2015-02-05 15:20:00,43.09,43.19,43.08,43.18,268100.0,36.782,36.8673,36.7734,36.8588,268100.0
2015-02-05 15:30:00,43.18,43.24,43.16,43.24,303600.0,36.8588,36.91,36.8417,36.91,303600.0
2015-02-05 15:40:00,43.23,43.24,43.15,43.16,403300.0,36.9015,36.91,36.8332,36.8417,403300.0
2015-02-05 15:50:00,43.16,43.2,43.15,43.17,698400.0,36.8417,36.8759,36.8332,36.8503,698400.0
2015-02-06 09:30:00,43.2,43.26,42.99,43.06,497400.0,36.8759,36.9271,36.6966,36.7564,497400.0
2015-02-06 09:40:00,43.06,43.21,43.04,43.17,364300.0,36.7564,36.8844,36.7393,36.8503,364300.0
2015-02-06 09:50:00,43.17,43.19,43.07,43.11,151300.0,36.8503,36.8673,36.7649,36.799,151300.0
2015-02-06 10:00:00,43.11,43.25,43.1,43.25,238300.0,36.799,36.9185,36.7905,36.9185,238300.0
2015-02-06 10:10:00,43.25,43.27,43.16,43.18,292500.0,36.9185,36.9356,36.8417,36.8588,292500.0
2015-02-06 10:20:00,43.19,43.27,43.16,43.22,113300.0,36.8673,36.9356,36.8417,36.8929,113300.0
2015-02-06 10:30:00,43.22,43.3,43.21,43.27,143500.0,36.8929,36.9612,36.8844,36.9356,143500.0
2015-02-06 10:40:00,43.27,43.36,43.24,43.34,197700.0,36.9356,37.0124,36.91,36.9954,197700.0
2015-02-06 10:50:00,43.33,43.36,43.29,43.3,156600.0,36.9868,37.0124,36.9527,36.9612,156600.0
2015-02-06 11:00:00,43.3,43.34,43.27,43.34,201900.0,36.9612,36.9954,36.9356,36.9954,201900.0
2015-02-06 11:10:00,43.34,43.39,43.32,43.33,237600.0,36.9954,37.0381,36.9783,36.9868,237600.0
2015-02-06 11:20:00,43.33,43.41,43.32,43.41,252000.0,36.9868,37.0551,36.9783,37.0551,252000.0
2015-02-06 11:30:00,43.4,43.42,43.37,43.4,191700.0,37.0466,37.0637,37.021,37.0466,191700.0
2015-02-06 11:40:00,43.4,43.45,43.36,43.44,117200.0,37.0466,37.0893,37.0124,37.0807,117200.0
2015-02-06 11:50:00,43.44,43.46,43.4,43.4,168500.0,37.0807,37.0978,37.0466,37.0466,168500.0
2015-02-06 12:00:00,43.41,43.47,43.4,43.43,114900.0,37.0551,37.1063,37.0466,37.0722,114900.0
2015-02-06 12:10:00,43.44,43.46,43.39,43.4,124000.0,37.0807,37.0978,37.0381,37.0466,124000.0
2015-02-06 12:20:00,43.4,43.43,43.37,43.38,174900.0,37.0466,37.0722,37.021,37.0295,174900.0
2015-02-06 12:30:00,43.38,43.39,43.32,43.34,242400.0,37.0295,37.0381,36.9783,36.9954,242400.0
2015-02-06 12:40:00,43.34,43.36,43.22,43.27,136700.0,36.9954,37.0124,36.8929,36.9356,136700.0
2015-02-06 12:50:00,43.28,43.36,43.26,43.36,70100.0,36.9442,37.0124,36.9271,37.0124,70100.0
2015-02-06 13:00:00,43.36,43.37,43.25,43.27,93500.0,37.0124,37.021,36.9185,36.9356,93500.0
2015-02-06 13:10:00,43.27,43.27,43.18,43.21,132200.0,36.9356,36.9356,36.8588,36.8844,132200.0
2015-02-06 13:20:00,43.21,43.24,43.14,43.2,161500.0,36.8844,36.91,36.8247,36.8759,161500.0
2015-02-06 13:30:00,43.2,43.23,43.16,43.2,105700.0,36.8759,36.9015,36.8417,36.8759,105700.0
2015-02-06 13:40:00,43.19,43.21,43.12,43.13,310200.0,36.8673,36.8844,36.8076,36.8161,310200.0
2015-02-06 13:50:00,43.12,43.18,43.11,43.15,144600.0,36.8076,36.8588,36.799,36.8332,144600.0
2015-02-06 14:00:00,43.15,43.19,43.1,43.16,129100.0,36.8332,36.8673,36.7905,36.8417,129100.0
2015-02-06 14:10:00,43.16,43.24,43.14,43.19,136400.0,36.8417,36.91,36.8247,36.8673,136400.0
2015-02-06 14:20:00,43.19,43.26,43.18,43.25,118100.0,36.8673,36.9271,36.8588,36.9185,118100.0
2015-02-06 14:30:00,43.24,43.29,43.21,43.28,115300.0,36.91,36.9527,36.8844,36.9442,115300.0
2015-02-06 14:40:00,43.28,43.3,43.18,43.22,182100.0,36.9442,36.9612,36.8588,36.8929,182100.0
2015-02-06 14:50:00,43.21,43.22,43.07,43.08,115200.0,36.8844,36.8929,36.7649,36.7734,115200.0
2015-02-06 15:00:00,43.08,43.09,42.97,43.05,158400.0,36.7734,36.782,36.6795,36.7478,158400.0
2015-02-06 15:10:00,43.04,43.07,43.0,43.03,253800.0,36.7393,36.7649,36.7051,36.7308,253800.0
2015-02-06 15:20:00,43.02,43.08,42.95,42.97,305500.0,36.7222,36.7734,36.6625,36.6795,305500.0
2015-02-06 15:30:00,42.97,43.0,42.92,42.98,287000.0,36.6795,36.7051,36.6369,36.6881,287000.0
2015-02-06 15:40:00,42.98,42.98,42.88,42.93,324300.0,36.6881,36.6881,36.6027,36.6454,324300.0
2015-02-06 15:50:00,42.93,43.0,42.92,42.99,693200.0,36.6454,36.7051,36.6369,36.6966,693200.0
2015-02-09 09:30:00,42.63,43.12,42.63,43.09,315500.0,36.3893,36.8076,36.3893,36.782,315500.0
2015-02-09 09:40:00,43.1,43.2,43.09,43.14,424900.0,36.7905,36.8759,36.782,36.8247,424900.0
2015-02-09 09:50:00,43.15,43.2,42.95,42.95,211500.0,36.8332,36.8759,36.6625,36.6625,211500.0
2015-02-09 10:00:00,42.96,43.16,42.93,43.16,178600.0,36.671,36.8417,36.6454,36.8417,178600.0
2015-02-09 10:10:00,43.15,43.32,43.12,43.21,333400.0,36.8332,36.9783,36.8076,36.8844,333400.0
2015-02-09 10:20:00,43.2,43.21,43.1,43.17,322800.0,36.8759,36.8844,36.7905,36.8503,322800.0
2015-02-09 10:30:00,43.17,43.28,43.14,43.18,369000.0,36.8503,36.9442,36.8247,36.8588,369000.0
2015-02-09 10:40:00,43.18,43.31,43.06,43.18,201100.0,36.8588,36.9698,36.7564,36.8588,201100.0
2015-02-09 10:50:00,43.18,43.25,43.16,43.17,188100.0,36.8588,36.9185,36.8417,36.8503,188100.0
2015-02-09 11:00:00,43.18,43.41,43.17,43.4,334400.0,36.8588,37.0551,36.8503,37.0466,334400.0
2015-02-09 11:10:00,43.41,43.42,43.26,43.3,289700.0,37.0551,37.0637,36.9271,36.9612,289700.0
2015-02-09 11:20:00,43.3,43.41,43.26,43.39,274900.0,36.9612,37.0551,36.9271,37.0381,274900.0
2015-02-09 11:30:00,43.39,43.42,43.32,43.38,304800.0,37.0381,37.0637,36.9783,37.0295,304800.0
2015-02-09 11:40:00,43.39,43.48,43.38,43.46,278900.0,37.0381,37.1149,37.0295,37.0978,278900.0
2015-02-09 11:50:00,43.47,43.5,43.4,43.41,265400.0,37.1063,37.132,37.0466,37.0551,265400.0
2015-02-09 12:00:00,43.4,43.5,43.4,43.48,286700.0,37.0466,37.132,37.0466,37.1149,286700.0
2015-02-09 12:10:00,43.49,43.58,43.48,43.58,333400.0,37.1234,37.2002,37.1149,37.2002,333400.0
2015-02-09 12:20:00,43.58,43.6,43.53,43.6,215600.0,37.2002,37.2173,37.1576,37.2173,215600.0
2015-02-09 12:30:00,43.59,43.63,43.59,43.6,232600.0,37.2088,37.2429,37.2088,37.2173,232600.0
2015-02-09 12:40:00,43.59,43.6,43.53,43.58,176000.0,37.2088,37.2173,37.1576,37.2002,176000.0
2015-02-09 12:50:00,43.59,43.59,43.53,43.55,154300.0,37.2088,37.2088,37.1576,37.1746,154300.0
2015-02-09 13:00:00,43.55,43.58,43.5,43.55,235000.0,37.1746,37.2002,37.132,37.1746,235000.0
2015-02-09 13:10:00,43.55,43.57,43.51,43.52,201200.0,37.1746,37.1917,37.1405,37.149,201200.0
2015-02-09 13:20:00,43.52,43.55,43.47,43.48,203300.0,37.149,37.1746,37.1063,37.1149,203300.0
2015-02-09 13:30:00,43.48,43.51,43.45,43.49,185000.0,37.1149,37.1405,37.0893,37.1234,185000.0
2015-02-09 13:40:00,43.49,43.52,43.47,43.52,175400.0,37.1234,37.149,37.1063,37.149,175400.0
2015-02-09 13:50:00,43.52,43.57,43.51,43.54,146500.0,37.149,37.1917,37.1405,37.1661,146500.0
2015-02-09 14:00:00,43.53,43.54,43.46,43.51,212000.0,37.1576,37.1661,37.0978,37.1405,212000.0
2015-02-09 14:10:00,43.5,43.53,43.45,43.5,229900.0,37.132,37.1576,37.0893,37.132,229900.0
2015-02-09 14:20:00,43.5,43.53,43.47,43.52,249900.0,37.132,37.1576,37.1063,37.149,249900.0
2015-02-09 14:30:00,43.52,43.55,43.49,43.54,203000.0,37.149,37.1746,37.1234,37.1661,203000.0
2015-02-09 14:40:00,43.53,43.54,43.39,43.42,180100.0,37.1576,37.1661,37.0381,37.0637,180100.0
2015-02-09 14:50:00,43.42,43.6,43.39,43.39,198200.0,37.0637,37.2173,37.0381,37.0381,198200.0
2015-02-09 15:00:00,43.4,43.43,43.37,43.41,409300.0,37.0466,37.0722,37.021,37.0551,409300.0
2015-02-09 15:10:00,43.42,43.45,43.39,43.39,268200.0,37.0637,37.0893,37.0381,37.0381,268200.0
2015-02-09 15:20:00,43.39,43.52,43.37,43.52,423600.0,37.0381,37.149,37.021,37.149,423600.0
2015-02-09 15:30:00,43.52,43.53,43.44,43.5,457700.0,37.149,37.1576,37.0807,37.132,457700.0
2015-02-09 15:40:00,43.51,43.57,43.48,43.51,564600.0,37.1405,37.1917,37.1149,37.1405,564600.0
2015-02-09 15:50:00,43.51,43.52,43.38,43.4,784000.0,37.1405,37.149,37.0295,37.0466,784000.0
2015-02-10 09:30:00,43.79,43.92,43.62,43.91,583000.0,37.3795,37.4905,37.2344,37.4819,583000.0
2015-02-10 09:40:00,43.92,44.03,43.86,43.88,823700.0,37.4905,37.5844,37.4393,37.4563,823700.0
2015-02-10 09:50:00,43.89,43.92,43.72,43.74,499300.0,37.4649,37.4905,37.3197,37.3368,499300.0
2015-02-10 10:00:00,43.74,43.82,43.62,43.64,524000.0,37.3368,37.4051,37.2344,37.2515,524000.0
2015-02-10 10:10:00,43.64,43.79,43.62,43.76,338100.0,37.2515,37.3795,37.2344,37.3539,338100.0
2015-02-10 10:20:00,43.76,43.76,43.67,43.71,393100.0,37.3539,37.3539,37.2771,37.3112,393100.0
2015-02-10 10:30:00,43.71,43.71,43.6,43.65,265200.0,37.3112,37.3112,37.2173,37.26,265200.0
2015-02-10 10:40:00,43.65,43.68,43.56,43.6,253400.0,37.26,37.2856,37.1832,37.2173,253400.0
2015-02-10 10:50:00,43.59,43.71,43.59,43.69,233100.0,37.2088,37.3112,37.2088,37.2941,233100.0
2015-02-10 11:00:00,43.7,43.74,43.65,43.74,220000.0,37.3027,37.3368,37.26,37.3368,220000.0
2015-02-10 11:10:00,43.74,43.87,43.74,43.83,283800.0,37.3368,37.4478,37.3368,37.4136,283800.0
2015-02-10 11:20:00,43.83,43.84,43.75,43.79,206400.0,37.4136,37.4222,37.3454,37.3795,206400.0
2015-02-10 11:30:00,43.79,43.85,43.76,43.81,128700.0,37.3795,37.4307,37.3539,37.3966,128700.0
2015-02-10 11:40:00,43.81,43.82,43.69,43.73,141300.0,37.3966,37.4051,37.2941,37.3283,141300.0
2015-02-10 11:50:00,43.73,43.73,43.66,43.68,157300.0,37.3283,37.3283,37.2685,37.2856,157300.0
2015-02-10 12:00:00,43.68,43.68,43.58,43.67,239200.0,37.2856,37.2856,37.2002,37.2771,239200.0
2015-02-10 12:10:00,43.68,43.87,43.67,43.86,312200.0,37.2856,37.4478,37.2771,37.4393,312200.0
2015-02-10 12:20:00,43.86,43.86,43.68,43.69,132900.0,37.4393,37.4393,37.2856,37.2941,132900.0
2015-02-10 12:30:00,43.69,43.69,43.61,43.64,177400.0,37.2941,37.2941,37.2258,37.2515,177400.0
2015-02-10 12:40:00,43.65,43.75,43.64,43.75,334600.0,37.26,37.3454,37.2515,37.3454,334600.0
2015-02-10 12:50:00,43.75,43.81,43.74,43.77,199400.0,37.3454,37.3966,37.3368,37.3624,199400.0
2015-02-10 13:00:00,43.77,43.79,43.74,43.75,249600.0,37.3624,37.3795,37.3368,37.3454,249600.0
2015-02-10 13:10:00,43.76,43.81,43.75,43.78,153300.0,37.3539,37.3966,37.3454,37.371,153300.0
2015-02-10 13:20:00,43.79,43.82,43.76,43.81,154200.0,37.3795,37.4051,37.3539,37.3966,154200.0
2015-02-10 13:30:00,43.82,43.85,43.78,43.84,173100.0,37.4051,37.4307,37.371,37.4222,173100.0
2015-02-10 13:40:00,43.85,43.86,43.82,43.86,191000.0,37.4307,37.4393,37.4051,37.4393,191000.0
2015-02-10 13:50:00,43.86,43.87,43.79,43.8,217300.0,37.4393,37.4478,37.3795,37.388,217300.0
2015-02-10 14:00:00,43.8,43.87,43.76,43.87,228400.0,37.388,37.4478,37.3539,37.4478,228400.0
2015-02-10 14:10:00,43.87,43.92,43.85,43.88,342100.0,37.4478,37.4905,37.4307,37.4563,342100.0
2015-02-10 14:20:00,43.88,43.96,43.87,43.96,197500.0,37.4563,37.5246,37.4478,37.5246,197500.0
2015-02-10 14:30:00,43.96,43.98,43.94,43.98,209700.0,37.5246,37.5417,37.5075,37.5417,209700.0
2015-02-10 14:40:00,43.98,44.0,43.97,43.98,214100.0,37.5417,37.5588,37.5331,37.5417,214100.0
2015-02-10 14:50:00,43.98,44.03,43.97,44.03,259000.0,37.5417,37.5844,37.5331,37.5844,259000.0
2015-02-10 15:00:00,44.03,44.05,44.0,44.03,305500.0,37.5844,37.6014,37.5588,37.5844,305500.0
2015-02-10 15:10:00,44.03,44.04,43.99,44.01,202300.0,37.5844,37.5929,37.5502,37.5673,202300.0
2015-02-10 15:20:00,44.01,44.05,43.97,44.05,257600.0,37.5673,37.6014,37.5331,37.6014,257600.0
2015-02-10 15:30:00,44.05,44.06,44.0,44.03,296300.0,37.6014,37.61,37.5588,37.5844,296300.0
2015-02-10 15:40:00,44.04,44.06,44.02,44.05,389300.0,37.5929,37.61,37.5758,37.6014,389300.0
2015-02-10 15:50:00,44.05,44.05,43.97,43.99,767300.0,37.6014,37.6014,37.5331,37.5502,767300.0
2015-02-11 09:30:00,43.96,44.0,43.75,43.82,918600.0,37.5246,37.5588,37.3454,37.4051,918600.0
2015-02-11 09:40:00,43.83,43.85,43.77,43.82,328500.0,37.4136,37.4307,37.3624,37.4051,328500.0
2015-02-11 09:50:00,43.83,43.84,43.73,43.75,428900.0,37.4136,37.4222,37.3283,37.3454,428900.0
2015-02-11 10:00:00,43.75,43.75,43.65,43.66,278600.0,37.3454,37.3454,37.26,37.2685,278600.0
2015-02-11 10:10:00,43.67,43.69,43.55,43.57,276800.0,37.2771,37.2941,37.1746,37.1917,276800.0
2015-02-11 10:20:00,43.56,43.6,43.49,43.53,293000.0,37.1832,37.2173,37.1234,37.1576,293000.0
2015-02-11 10:30:00,43.52,43.61,43.49,43.51,263500.0,37.149,37.2258,37.1234,37.1405,263500.0
2015-02-11 10:40:00,43.52,43.53,43.39,43.39,326100.0,37.149,37.1576,37.0381,37.0381,326100.0
2015-02-11 10:50:00,43.39,43.49,43.37,43.44,323700.0,37.0381,37.1234,37.021,37.0807,323700.0
2015-02-11 11:00:00,43.44,43.48,43.43,43.48,373500.0,37.0807,37.1149,37.0722,37.1149,373500.0
2015-02-11 11:10:00,43.47,43.48,43.38,43.39,249900.0,37.1063,37.1149,37.0295,37.0381,249900.0
2015-02-11 11:20:00,43.39,43.4,43.33,43.37,246000.0,37.0381,37.0466,36.9868,37.021,246000.0
2015-02-11 11:30:00,43.37,43.41,43.34,43.4,220700.0,37.021,37.0551,36.9954,37.0466,220700.0
2015-02-11 11:40:00,43.41,43.47,43.39,43.47,255100.0,37.0551,37.1063,37.0381,37.1063,255100.0
2015-02-11 11:50:00,43.47,43.47,43.4,43.42,151600.0,37.1063,37.1063,37.0466,37.0637,151600.0
2015-02-11 12:00:00,43.41,43.46,43.39,43.4,206900.0,37.0551,37.0978,37.0381,37.0466,206900.0
2015-02-11 12:10:00,43.4,43.42,43.38,43.41,151300.0,37.0466,37.0637,37.0295,37.0551,151300.0
2015-02-11 12:20:00,43.41,43.45,43.4,43.43,182800.0,37.0551,37.0893,37.0466,37.0722,182800.0
2015-02-11 12:30:00,43.44,43.45,43.39,43.39,172100.0,37.0807,37.0893,37.0381,37.0381,172100.0
2015-02-11 12:40:00,43.39,43.4,43.3,43.36,191300.0,37.0381,37.0466,36.9612,37.0124,191300.0
2015-02-11 12:50:00,43.36,43.37,43.24,43.26,290200.0,37.0124,37.021,36.91,36.9271,290200.0
2015-02-11 13:00:00,43.26,43.3,43.13,43.21,359700.0,36.9271,36.9612,36.8161,36.8844,359700.0
2015-02-11 13:10:00,43.21,43.22,43.11,43.18,247800.0,36.8844,36.8929,36.799,36.8588,247800.0
2015-02-11 13:20:00,43.17,43.21,43.14,43.19,181400.0,36.8503,36.8844,36.8247,36.8673,181400.0
2015-02-11 13:30:00,43.2,43.21,43.15,43.19,150900.0,36.8759,36.8844,36.8332,36.8673,150900.0
2015-02-11 13:40:00,43.18,43.19,43.11,43.11,155200.0,36.8588,36.8673,36.799,36.799,155200.0
2015-02-11 13:50:00,43.11,43.26,43.08,43.22,265400.0,36.799,36.9271,36.7734,36.8929,265400.0
2015-02-11 14:00:00,43.23,43.32,43.2,43.31,200000.0,36.9015,36.9783,36.8759,36.9698,200000.0
2015-02-11 14:10:00,43.31,43.32,43.24,43.24,205000.0,36.9698,36.9783,36.91,36.91,205000.0
2015-02-11 14:20:00,43.25,43.26,43.13,43.17,248300.0,36.9185,36.9271,36.8161,36.8503,248300.0
2015-02-11 14:30:00,43.16,43.25,43.15,43.25,157500.0,36.8417,36.9185,36.8332,36.9185,157500.0
2015-02-11 14:40:00,43.25,43.32,43.24,43.28,187200.0,36.9185,36.9783,36.91,36.9442,187200.0
2015-02-11 14:50:00,43.28,43.31,43.25,43.29,200800.0,36.9442,36.9698,36.9185,36.9527,200800.0
2015-02-11 15:00:00,43.29,43.33,43.25,43.3,253100.0,36.9527,36.9868,36.9185,36.9612,253100.0
2015-02-11 15:10:00,43.3,43.34,43.27,43.31,255800.0,36.9612,36.9954,36.9356,36.9698,255800.0
2015-02-11 15:20:00,43.32,43.48,43.31,43.43,413000.0,36.9783,37.1149,36.9698,37.0722,413000.0
2015-02-11 15:30:00,43.44,43.47,43.35,43.39,337800.0,37.0807,37.1063,37.0039,37.0381,337800.0
2015-02-11 15:40:00,43.39,43.41,43.27,43.29,421100.0,37.0381,37.0551,36.9356,36.9527,421100.0
2015-02-11 15:50:00,43.29,43.37,43.26,43.36,720300.0,36.9527,37.021,36.9271,37.0124,720300.0
2015-02-12 09:30:00,43.48,43.69,43.41,43.6,485200.0,37.1149,37.2941,37.0551,37.2173,485200.0
2015-02-12 09:40:00,43.61,43.81,43.6,43.76,226000.0,37.2258,37.3966,37.2173,37.3539,226000.0
2015-02-12 09:50:00,43.76,43.77,43.63,43.66,166800.0,37.3539,37.3624,37.2429,37.2685,166800.0
2015-02-12 10:00:00,43.67,43.82,43.66,43.79,232300.0,37.2771,37.4051,37.2685,37.3795,232300.0
2015-02-12 10:10:00,43.78,43.84,43.73,43.79,261000.0,37.371,37.4222,37.3283,37.3795,261000.0
2015-02-12 10:20:00,43.79,43.85,43.74,43.76,228900.0,37.3795,37.4307,37.3368,37.3539,228900.0
2015-02-12 10:30:00,43.76,43.89,43.75,43.89,207300.0,37.3539,37.4649,37.3454,37.4649,207300.0
2015-02-12 10:40:00,43.89,43.93,43.84,43.93,204200.0,37.4649,37.499,37.4222,37.499,204200.0
2015-02-12 10:50:00,43.93,44.01,43.92,43.97,514100.0,37.499,37.5673,37.4905,37.5331,514100.0
2015-02-12 11:00:00,43.96,43.97,43.91,43.94,223100.0,37.5246,37.5331,37.4819,37.5075,223100.0
2015-02-12 11:10:00,43.94,44.06,43.94,43.99,454700.0,37.5075,37.61,37.5075,37.5502,454700.0
2015-02-12 11:20:00,44.0,44.01,43.86,43.89,260600.0,37.5588,37.5673,37.4393,37.4649,260600.0
2015-02-12 11:30:00,43.89,43.98,43.88,43.96,162200.0,37.4649,37.5417,37.4563,37.5246,162200.0
2015-02-12 11:40:00,43.97,43.97,43.91,43.92,205600.0,37.5331,37.5331,37.4819,37.4905,205600.0
2015-02-12 11:50:00,43.93,43.95,43.91,43.94,184600.0,37.499,37.5161,37.4819,37.5075,184600.0
2015-02-12 12:00:00,43.93,43.95,43.9,43.93,100400.0,37.499,37.5161,37.4734,37.499,100400.0
2015-02-12 12:10:00,43.93,43.95,43.91,43.95,149400.0,37.499,37.5161,37.4819,37.5161,149400.0
2015-02-12 12:20:00,43.95,43.97,43.92,43.95,136900.0,37.5161,37.5331,37.4905,37.5161,136900.0
2015-02-12 12:30:00,43.95,44.0,43.94,44.0,153800.0,37.5161,37.5588,37.5075,37.5588,153800.0
2015-02-12 12:40:00,44.0,44.0,43.97,43.98,128800.0,37.5588,37.5588,37.5331,37.5417,128800.0
2015-02-12 12:50:00,43.98,44.0,43.93,43.93,173600.0,37.5417,37.5588,37.499,37.499,173600.0
2015-02-12 13:00:00,43.94,43.94,43.85,43.86,286500.0,37.5075,37.5075,37.4307,37.4393,286500.0
2015-02-12 13:10:00,43.86,43.86,43.71,43.74,622300.0,37.4393,37.4393,37.3112,37.3368,622300.0
2015-02-12 13:20:00,43.74,43.8,43.7,43.71,251800.0,37.3368,37.388,37.3027,37.3112,251800.0
2015-02-12 13:30:00,43.72,43.73,43.5,43.56,704700.0,37.3197,37.3283,37.132,37.1832,704700.0
2015-02-12 13:40:00,43.56,43.68,43.56,43.58,196900.0,37.1832,37.2856,37.1832,37.2002,196900.0
2015-02-12 13:50:00,43.59,43.73,43.57,43.69,185400.0,37.2088,37.3283,37.1917,37.2941,185400.0
2015-02-12 14:00:00,43.68,43.72,43.65,43.72,181800.0,37.2856,37.3197,37.26,37.3197,181800.0
2015-02-12 14:10:00,43.72,43.72,43.66,43.68,142000.0,37.3197,37.3197,37.2685,37.2856,142000.0
2015-02-12 14:20:00,43.69,43.71,43.66,43.71,126000.0,37.2941,37.3112,37.2685,37.3112,126000.0
2015-02-12 14:30:00,43.7,43.71,43.57,43.61,253300.0,37.3027,37.3112,37.1917,37.2258,253300.0
2015-02-12 14:40:00,43.62,43.72,43.61,43.7,238800.0,37.2344,37.3197,37.2258,37.3027,238800.0
2015-02-12 14:50:00,43.7,43.7,43.67,43.68,130800.0,37.3027,37.3027,37.2771,37.2856,130800.0
2015-02-12 15:00:00,43.68,43.76,43.66,43.75,191900.0,37.2856,37.3539,37.2685,37.3454,191900.0
2015-02-12 15:10:00,43.75,43.77,43.72,43.75,209000.0,37.3454,37.3624,37.3197,37.3454,209000.0
2015-02-12 15:20:00,43.75,43.78,43.74,43.77,206100.0,37.3454,37.371,37.3368,37.3624,206100.0
2015-02-12 15:30:00,43.77,43.81,43.76,43.78,408100.0,37.3624,37.3966,37.3539,37.371,408100.0
2015-02-12 15:40:00,43.79,43.88,43.78,43.88,458300.0,37.3795,37.4563,37.371,37.4563,458300.0
2015-02-12 15:50:00,43.88,43.9,43.82,43.88,1082300.0,37.4563,37.4734,37.4051,37.4563,1082300.0
2015-02-13 09:30:00,43.8,44.17,43.8,44.13,445000.0,37.388,37.7039,37.388,37.6697,445000.0
2015-02-13 09:40:00,44.13,44.19,44.11,44.17,178000.0,37.6697,37.7209,37.6527,37.7039,178000.0
2015-02-13 09:50:00,44.17,44.17,44.12,44.17,156700.0,37.7039,37.7039,37.6612,37.7039,156700.0
2015-02-13 10:00:00,44.16,44.23,44.14,44.18,363600.0,37.6953,37.7551,37.6783,37.7124,363600.0
2015-02-13 10:10:00,44.18,44.21,44.12,44.14,340100.0,37.7124,37.738,37.6612,37.6783,340100.0
2015-02-13 10:20:00,44.13,44.13,43.97,44.02,397400.0,37.6697,37.6697,37.5331,37.5758,397400.0
2015-02-13 10:30:00,44.02,44.03,43.87,43.91,197600.0,37.5758,37.5844,37.4478,37.4819,197600.0
2015-02-13 10:40:00,43.91,43.92,43.86,43.9,201500.0,37.4819,37.4905,37.4393,37.4734,201500.0
2015-02-13 10:50:00,43.9,43.95,43.88,43.89,144900.0,37.4734,37.5161,37.4563,37.4649,144900.0
2015-02-13 11:00:00,43.9,43.98,43.89,43.97,147100.0,37.4734,37.5417,37.4649,37.5331,147100.0
2015-02-13 11:10:00,43.97,44.04,43.96,44.04,204000.0,37.5331,37.5929,37.5246,37.5929,204000.0
2015-02-13 11:20:00,44.04,44.04,43.97,44.02,216400.0,37.5929,37.5929,37.5331,37.5758,216400.0
2015-02-13 11:30:00,44.02,44.05,43.93,43.97,137600.0,37.5758,37.6014,37.499,37.5331,137600.0
2015-02-13 11:40:00,43.97,44.04,43.96,44.02,143300.0,37.5331,37.5929,37.5246,37.5758,143300.0
2015-02-13 11:50:00,44.02,44.04,44.01,44.03,207100.0,37.5758,37.5929,37.5673,37.5844,207100.0
2015-02-13 12:00:00,44.04,44.04,44.0,44.02,134000.0,37.5929,37.5929,37.5588,37.5758,134000.0
2015-02-13 12:10:00,44.01,44.03,43.96,43.98,188000.0,37.5673,37.5844,37.5246,37.5417,188000.0
2015-02-13 12:20:00,43.97,43.97,43.91,43.93,138500.0,37.5331,37.5331,37.4819,37.499,138500.0
2015-02-13 12:30:00,43.92,43.99,43.9,43.99,118100.0,37.4905,37.5502,37.4734,37.5502,118100.0
2015-02-13 12:40:00,43.98,44.03,43.98,44.01,135300.0,37.5417,37.5844,37.5417,37.5673,135300.0
2015-02-13 12:50:00,44.02,44.04,44.0,44.01,112800.0,37.5758,37.5929,37.5588,37.5673,112800.0
2015-02-13 13:00:00,44.01,44.03,43.98,44.0,160000.0,37.5673,37.5844,37.5417,37.5588,160000.0
2015-02-13 13:10:00,44.01,44.02,43.99,43.99,123900.0,37.5673,37.5758,37.5502,37.5502,123900.0
2015-02-13 13:20:00,43.99,44.01,43.94,43.95,182800.0,37.5502,37.5673,37.5075,37.5161,182800.0
2015-02-13 13:30:00,43.95,43.95,43.88,43.93,126500.0,37.5161,37.5161,37.4563,37.499,126500.0
2015-02-13 13:40:00,43.93,43.93,43.85,43.92,172200.0,37.499,37.499,37.4307,37.4905,172200.0
2015-02-13 13:50:00,43.92,43.94,43.87,43.88,217400.0,37.4905,37.5075,37.4478,37.4563,217400.0
2015-02-13 14:00:00,43.89,43.96,43.88,43.91,149000.0,37.4649,37.5246,37.4563,37.4819,149000.0
2015-02-13 14:10:00,43.91,43.97,43.9,43.97,203700.0,37.4819,37.5331,37.4734,37.5331,203700.0
2015-02-13 14:20:00,43.98,44.05,43.96,44.02,303600.0,37.5417,37.6014,37.5246,37.5758,303600.0
2015-02-13 14:30:00,44.01,44.02,43.94,43.96,218700.0,37.5673,37.5758,37.5075,37.5246,218700.0
2015-02-13 14:40:00,43.96,44.0,43.93,43.93,273300.0,37.5246,37.5588,37.499,37.499,273300.0
2015-02-13 14:50:00,43.93,43.94,43.88,43.93,120400.0,37.499,37.5075,37.4563,37.499,120400.0
2015-02-13 15:00:00,43.94,43.95,43.86,43.91,315600.0,37.5075,37.5161,37.4393,37.4819,315600.0
2015-02-13 15:10:00,43.91,43.97,43.91,43.95,166400.0,37.4819,37.5331,37.4819,37.5161,166400.0
2015-02-13 15:20:00,43.96,43.97,43.92,43.93,227700.0,37.5246,37.5331,37.4905,37.499,227700.0
2015-02-13 15:30:00,43.94,43.95,43.89,43.93,323700.0,37.5075,37.5161,37.4649,37.499,323700.0
2015-02-13 15:40:00,43.93,43.97,43.91,43.93,410300.0,37.499,37.5331,37.4819,37.499,410300.0
2015-02-13 15:50:00,43.93,43.95,43.91,43.93,802100.0,37.499,37.5161,37.4819,37.499,802100.0
2015-02-17 09:30:00,43.67,43.9,43.66,43.7,679900.0,37.2771,37.4734,37.2685,37.3027,679900.0
2015-02-17 09:40:00,43.7,43.7,43.58,43.6,260900.0,37.3027,37.3027,37.2002,37.2173,260900.0
2015-02-17 09:50:00,43.6,43.83,43.6,43.81,149300.0,37.2173,37.4136,37.2173,37.3966,149300.0
2015-02-17 10:00:00,43.8,43.87,43.74,43.85,221700.0,37.388,37.4478,37.3368,37.4307,221700.0
2015-02-17 10:10:00,43.85,43.85,43.75,43.75,186100.0,37.4307,37.4307,37.3454,37.3454,186100.0
2015-02-17 10:20:00,43.75,43.77,43.67,43.76,173600.0,37.3454,37.3624,37.2771,37.3539,173600.0
2015-02-17 10:30:00,43.76,43.77,43.68,43.7,164300.0,37.3539,37.3624,37.2856,37.3027,164300.0
2015-02-17 10:40:00,43.7,43.71,43.64,43.66,181200.0,37.3027,37.3112,37.2515,37.2685,181200.0
2015-02-17 10:50:00,43.66,43.67,43.55,43.55,205400.0,37.2685,37.2771,37.1746,37.1746,205400.0
2015-02-17 11:00:00,43.55,43.65,43.54,43.57,210200.0,37.1746,37.26,37.1661,37.1917,210200.0
2015-02-17 11:10:00,43.57,43.58,43.54,43.55,118700.0,37.1917,37.2002,37.1661,37.1746,118700.0
2015-02-17 11:20:00,43.55,43.61,43.55,43.6,150500.0,37.1746,37.2258,37.1746,37.2173,150500.0
2015-02-17 11:30:00,43.6,43.71,43.59,43.7,144200.0,37.2173,37.3112,37.2088,37.3027,144200.0
2015-02-17 11:40:00,43.7,43.72,43.64,43.66,172500.0,37.3027,37.3197,37.2515,37.2685,172500.0
2015-02-17 11:50:00,43.67,43.72,43.65,43.69,107200.0,37.2771,37.3197,37.26,37.2941,107200.0
2015-02-17 12:00:00,43.69,43.72,43.63,43.66,219200.0,37.2941,37.3197,37.2429,37.2685,219200.0
2015-02-17 12:10:00,43.66,43.67,43.61,43.66,143400.0,37.2685,37.2771,37.2258,37.2685,143400.0
2015-02-17 12:20:00,43.67,43.7,43.66,43.7,92900.0,37.2771,37.3027,37.2685,37.3027,92900.0
2015-02-17 12:30:00,43.7,43.75,43.67,43.71,139600.0,37.3027,37.3454,37.2771,37.3112,139600.0
2015-02-17 12:40:00,43.71,43.75,43.69,43.75,96600.0,37.3112,37.3454,37.2941,37.3454,96600.0
2015-02-17 12:50:00,43.75,43.82,43.74,43.81,104000.0,37.3454,37.4051,37.3368,37.3966,104000.0
2015-02-17 13:00:00,43.82,43.84,43.75,43.83,152400.0,37.4051,37.4222,37.3454,37.4136,152400.0
2015-02-17 13:10:00,43.83,43.86,43.8,43.84,143000.0,37.4136,37.4393,37.388,37.4222,143000.0
2015-02-17 13:20:00,43.84,43.86,43.8,43.83,154700.0,37.4222,37.4393,37.388,37.4136,154700.0
2015-02-17 13:30:00,43.83,43.86,43.82,43.84,128500.0,37.4136,37.4393,37.4051,37.4222,128500.0
2015-02-17 13:40:00,43.84,43.87,43.82,43.86,105000.0,37.4222,37.4478,37.4051,37.4393,105000.0
2015-02-17 13:50:00,43.86,43.88,43.84,43.86,106000.0,37.4393,37.4563,37.4222,37.4393,106000.0
2015-02-17 14:00:00,43.85,43.89,43.84,43.87,233000.0,37.4307,37.4649,37.4222,37.4478,233000.0
2015-02-17 14:10:00,43.88,43.9,43.83,43.85,184800.0,37.4563,37.4734,37.4136,37.4307,184800.0
2015-02-17 14:20:00,43.84,43.85,43.8,43.83,172700.0,37.4222,37.4307,37.388,37.4136,172700.0
2015-02-17 14:30:00,43.82,43.84,43.77,43.77,175500.0,37.4051,37.4222,37.3624,37.3624,175500.0
2015-02-17 14:40:00,43.77,43.82,43.77,43.82,115200.0,37.3624,37.4051,37.3624,37.4051,115200.0
2015-02-17 14:50:00,43.82,43.83,43.77,43.82,154300.0,37.4051,37.4136,37.3624,37.4051,154300.0
2015-02-17 15:00:00,43.82,43.84,43.8,43.84,157200.0,37.4051,37.4222,37.388,37.4222,157200.0
2015-02-17 15:10:00,43.84,43.87,43.83,43.85,199200.0,37.4222,37.4478,37.4136,37.4307,199200.0
2015-02-17 15:20:00,43.85,43.87,43.82,43.86,239100.0,37.4307,37.4478,37.4051,37.4393,239100.0
2015-02-17 15:30:00,43.85,43.86,43.79,43.82,288300.0,37.4307,37.4393,37.3795,37.4051,288300.0
2015-02-17 15:40:00,43.82,43.82,43.74,43.74,378300.0,37.4051,37.4051,37.3368,37.3368,378300.0
2015-02-17 15:50:00,43.75,43.82,43.75,43.81,616500.0,37.3454,37.4051,37.3454,37.3966,616500.0
2015-02-18 09:30:00,43.71,43.89,43.65,43.88,482000.0,37.3112,37.4649,37.26,37.4563,482000.0
2015-02-18 09:40:00,43.87,43.93,43.79,43.93,308800.0,37.4478,37.499,37.3795,37.499,308800.0
2015-02-18 09:50:00,43.93,43.97,43.88,43.97,243200.0,37.499,37.5331,37.4563,37.5331,243200.0
2015-02-18 10:00:00,43.97,43.97,43.87,43.94,265500.0,37.5331,37.5331,37.4478,37.5075,265500.0
2015-02-18 10:10:00,43.94,43.98,43.87,43.95,213700.0,37.5075,37.5417,37.4478,37.5161,213700.0
2015-02-18 10:20:00,43.95,43.97,43.89,43.92,181100.0,37.5161,37.5331,37.4649,37.4905,181100.0
2015-02-18 10:30:00,43.91,43.98,43.9,43.98,182800.0,37.4819,37.5417,37.4734,37.5417,182800.0
2015-02-18 10:40:00,43.98,44.0,43.96,43.98,139600.0,37.5417,37.5588,37.5246,37.5417,139600.0
2015-02-18 10:50:00,43.99,44.05,43.98,44.03,338600.0,37.5502,37.6014,37.5417,37.5844,338600.0
2015-02-18 11:00:00,44.03,44.05,43.95,43.96,142300.0,37.5844,37.6014,37.5161,37.5246,142300.0
2015-02-18 11:10:00,43.97,43.97,43.9,43.96,136300.0,37.5331,37.5331,37.4734,37.5246,136300.0
2015-02-18 11:20:00,43.95,44.02,43.95,43.99,158600.0,37.5161,37.5758,37.5161,37.5502,158600.0
2015-02-18 11:30:00,44.0,44.01,43.96,44.0,116600.0,37.5588,37.5673,37.5246,37.5588,116600.0
2015-02-18 11:40:00,44.01,44.01,43.89,43.94,207700.0,37.5673,37.5673,37.4649,37.5075,207700.0
2015-02-18 11:50:00,43.94,43.96,43.89,43.9,92900.0,37.5075,37.5246,37.4649,37.4734,92900.0
2015-02-18 12:00:00,43.9,43.95,43.89,43.92,138200.0,37.4734,37.5161,37.4649,37.4905,138200.0
2015-02-18 12:10:00,43.92,43.93,43.89,43.9,85500.0,37.4905,37.499,37.4649,37.4734,85500.0
2015-02-18 12:20:00,43.91,43.92,43.88,43.92,100600.0,37.4819,37.4905,37.4563,37.4905,100600.0
2015-02-18 12:30:00,43.91,43.92,43.87,43.89,118600.0,37.4819,37.4905,37.4478,37.4649,118600.0
2015-02-18 12:40:00,43.88,43.89,43.83,43.85,97600.0,37.4563,37.4649,37.4136,37.4307,97600.0
2015-02-18 12:50:00,43.85,43.86,43.8,43.82,100200.0,37.4307,37.4393,37.388,37.4051,100200.0
2015-02-18 13:00:00,43.82,43.88,43.82,43.87,72500.0,37.4051,37.4563,37.4051,37.4478,72500.0
2015-02-18 13:10:00,43.86,43.89,43.84,43.86,92300.0,37.4393,37.4649,37.4222,37.4393,92300.0
2015-02-18 13:20:00,43.87,43.89,43.85,43.89,95100.0,37.4478,37.4649,37.4307,37.4649,95100.0
2015-02-18 13:30:00,43.89,43.93,43.89,43.92,104300.0,37.4649,37.499,37.4649,37.4905,104300.0
2015-02-18 13:40:00,43.91,43.95,43.89,43.94,157600.0,37.4819,37.5161,37.4649,37.5075,157600.0
2015-02-18 13:50:00,43.94,43.96,43.87,43.88,107900.0,37.5075,37.5246,37.4478,37.4563,107900.0
2015-02-18 14:00:00,43.87,44.01,43.87,43.97,215700.0,37.4478,37.5673,37.4478,37.5331,215700.0
2015-02-18 14:10:00,43.98,44.01,43.94,43.95,96800.0,37.5417,37.5673,37.5075,37.5161,96800.0
2015-02-18 14:20:00,43.95,43.97,43.85,43.88,154300.0,37.5161,37.5331,37.4307,37.4563,154300.0
2015-02-18 14:30:00,43.88,43.94,43.87,43.91,118300.0,37.4563,37.5075,37.4478,37.4819,118300.0
2015-02-18 14:40:00,43.91,43.97,43.9,43.94,107200.0,37.4819,37.5331,37.4734,37.5075,107200.0
2015-02-18 14:50:00,43.94,43.94,43.91,43.94,135500.0,37.5075,37.5075,37.4819,37.5075,135500.0
2015-02-18 15:00:00,43.94,44.06,43.94,44.04,160800.0,37.5075,37.61,37.5075,37.5929,160800.0
2015-02-18 15:10:00,44.04,44.04,43.98,44.03,145900.0,37.5929,37.5929,37.5417,37.5844,145900.0
2015-02-18 15:20:00,44.03,44.08,44.01,44.07,440400.0,37.5844,37.627,37.5673,37.6185,440400.0
2015-02-18 15:30:00,44.07,44.08,44.04,44.05,353100.0,37.6185,37.627,37.5929,37.6014,353100.0
2015-02-18 15:40:00,44.05,44.06,44.02,44.04,299400.0,37.6014,37.61,37.5758,37.5929,299400.0
2015-02-18 15:50:00,44.04,44.11,44.02,44.11,925200.0,37.5929,37.6527,37.5758,37.6527,925200.0
2015-02-19 09:30:00,44.13,44.14,44.0,44.1,378000.0,37.6697,37.6783,37.5588,37.6441,378000.0
2015-02-19 09:40:00,44.1,44.21,44.06,44.19,470200.0,37.6441,37.738,37.61,37.7209,470200.0
2015-02-19 09:50:00,44.19,44.2,44.14,44.15,181400.0,37.7209,37.7295,37.6783,37.6868,181400.0
2015-02-19 10:00:00,44.15,44.25,44.11,44.21,253100.0,37.6868,37.7722,37.6527,37.738,253100.0
2015-02-19 10:10:00,44.21,44.25,44.12,44.25,150000.0,37.738,37.7722,37.6612,37.7722,150000.0
2015-02-19 10:20:00,44.25,44.37,44.21,44.3,272900.0,37.7722,37.8746,37.738,37.8148,272900.0
2015-02-19 10:30:00,44.3,44.37,44.26,44.32,200100.0,37.8148,37.8746,37.7807,37.8319,200100.0
2015-02-19 10:40:00,44.32,44.32,44.23,44.26,92700.0,37.8319,37.8319,37.7551,37.7807,92700.0
2015-02-19 10:50:00,44.26,44.27,44.21,44.21,108100.0,37.7807,37.7892,37.738,37.738,108100.0
2015-02-19 11:00:00,44.21,44.24,44.16,44.2,100500.0,37.738,37.7636,37.6953,37.7295,100500.0
2015-02-19 11:10:00,44.21,44.26,44.2,44.26,83800.0,37.738,37.7807,37.7295,37.7807,83800.0
2015-02-19 11:20:00,44.27,44.29,44.22,44.28,138300.0,37.7892,37.8063,37.7465,37.7978,138300.0
2015-02-19 11:30:00,44.27,44.3,44.22,44.23,100100.0,37.7892,37.8148,37.7465,37.7551,100100.0
2015-02-19 11:40:00,44.23,44.29,44.22,44.26,110600.0,37.7551,37.8063,37.7465,37.7807,110600.0
2015-02-19 11:50:00,44.27,44.27,44.23,44.26,73900.0,37.7892,37.7892,37.7551,37.7807,73900.0
2015-02-19 12:00:00,44.26,44.27,44.19,44.21,112500.0,37.7807,37.7892,37.7209,37.738,112500.0
2015-02-19 12:10:00,44.21,44.23,44.18,44.21,97000.0,37.738,37.7551,37.7124,37.738,97000.0
2015-02-19 12:20:00,44.22,44.23,44.14,44.14,138700.0,37.7465,37.7551,37.6783,37.6783,138700.0
2015-02-19 12:30:00,44.15,44.17,44.04,44.11,208200.0,37.6868,37.7039,37.5929,37.6527,208200.0
2015-02-19 12:40:00,44.12,44.16,44.11,44.12,102000.0,37.6612,37.6953,37.6527,37.6612,102000.0
2015-02-19 12:50:00,44.12,44.16,44.1,44.15,84700.0,37.6612,37.6953,37.6441,37.6868,84700.0
2015-02-19 13:00:00,44.16,44.17,44.11,44.15,127800.0,37.6953,37.7039,37.6527,37.6868,127800.0
2015-02-19 13:10:00,44.15,44.15,44.08,44.12,106000.0,37.6868,37.6868,37.627,37.6612,106000.0
2015-02-19 13:20:00,44.12,44.17,44.11,44.12,190800.0,37.6612,37.7039,37.6527,37.6612,190800.0
2015-02-19 13:30:00,44.12,44.16,44.11,44.16,108700.0,37.6612,37.6953,37.6527,37.6953,108700.0
2015-02-19 13:40:00,44.16,44.16,44.09,44.09,304400.0,37.6953,37.6953,37.6356,37.6356,304400.0
2015-02-19 13:50:00,44.09,44.13,44.06,44.09,191200.0,37.6356,37.6697,37.61,37.6356,191200.0
2015-02-19 14:00:00,44.09,44.1,44.06,44.08,177300.0,37.6356,37.6441,37.61,37.627,177300.0
2015-02-19 14:10:00,44.08,44.14,44.07,44.13,125500.0,37.627,37.6783,37.6185,37.6697,125500.0
2015-02-19 14:20:00,44.14,44.14,44.1,44.12,97900.0,37.6783,37.6783,37.6441,37.6612,97900.0
2015-02-19 14:30:00,44.13,44.16,44.11,44.13,148100.0,37.6697,37.6953,37.6527,37.6697,148100.0
2015-02-19 14:40:00,44.13,44.17,44.11,44.14,117400.0,37.6697,37.7039,37.6527,37.6783,117400.0
2015-02-19 14:50:00,44.14,44.18,44.12,44.13,167200.0,37.6783,37.7124,37.6612,37.6697,167200.0
2015-02-19 15:00:00,44.13,44.18,44.13,44.15,109500.0,37.6697,37.7124,37.6697,37.6868,109500.0
2015-02-19 15:10:00,44.16,44.18,44.13,44.14,164400.0,37.6953,37.7124,37.6697,37.6783,164400.0
2015-02-19 15:20:00,44.14,44.17,44.11,44.13,189800.0,37.6783,37.7039,37.6527,37.6697,189800.0
2015-02-19 15:30:00,44.13,44.13,44.06,44.07,248100.0,37.6697,37.6697,37.61,37.6185,248100.0
2015-02-19 15:40:00,44.06,44.07,44.02,44.07,382200.0,37.61,37.6185,37.5758,37.6185,382200.0
2015-02-19 15:50:00,44.07,44.12,44.04,44.12,934700.0,37.6185,37.6612,37.5929,37.6612,934700.0
2015-02-20 09:30:00,44.06,44.09,43.88,43.9,967200.0,37.61,37.6356,37.4563,37.4734,967200.0
2015-02-20 09:40:00,43.89,43.9,43.72,43.74,299100.0,37.4649,37.4734,37.3197,37.3368,299100.0
2015-02-20 09:50:00,43.74,43.77,43.67,43.67,230600.0,37.3368,37.3624,37.2771,37.2771,230600.0
2015-02-20 10:00:00,43.68,43.75,43.66,43.71,254700.0,37.2856,37.3454,37.2685,37.3112,254700.0
2015-02-20 10:10:00,43.72,43.77,43.66,43.66,230600.0,37.3197,37.3624,37.2685,37.2685,230600.0
2015-02-20 10:20:00,43.66,43.68,43.63,43.64,210600.0,37.2685,37.2856,37.2429,37.2515,210600.0
2015-02-20 10:30:00,43.64,43.66,43.58,43.66,288400.0,37.2515,37.2685,37.2002,37.2685,288400.0
2015-02-20 10:40:00,43.66,43.68,43.59,43.59,410400.0,37.2685,37.2856,37.2088,37.2088,410400.0
2015-02-20 10:50:00,43.59,43.64,43.59,43.62,699300.0,37.2088,37.2515,37.2088,37.2344,699300.0
2015-02-20 11:00:00,43.63,43.63,43.59,43.6,398800.0,37.2429,37.2429,37.2088,37.2173,398800.0
2015-02-20 11:10:00,43.6,43.62,43.59,43.59,190600.0,37.2173,37.2344,37.2088,37.2088,190600.0
2015-02-20 11:20:00,43.59,43.6,43.53,43.57,373300.0,37.2088,37.2173,37.1576,37.1917,373300.0
2015-02-20 11:30:00,43.58,43.59,43.54,43.55,284700.0,37.2002,37.2088,37.1661,37.1746,284700.0
2015-02-20 11:40:00,43.55,43.57,43.51,43.53,215000.0,37.1746,37.1917,37.1405,37.1576,215000.0
2015-02-20 11:50:00,43.53,43.54,43.49,43.5,239600.0,37.1576,37.1661,37.1234,37.132,239600.0
2015-02-20 12:00:00,43.51,43.52,43.47,43.49,245300.0,37.1405,37.149,37.1063,37.1234,245300.0
2015-02-20 12:10:00,43.49,43.53,43.48,43.5,286100.0,37.1234,37.1576,37.1149,37.132,286100.0
2015-02-20 12:20:00,43.5,43.51,43.47,43.48,264300.0,37.132,37.1405,37.1063,37.1149,264300.0
2015-02-20 12:30:00,43.49,43.58,43.47,43.48,503800.0,37.1234,37.2002,37.1063,37.1149,503800.0
2015-02-20 12:40:00,43.48,43.56,43.47,43.49,264600.0,37.1149,37.1832,37.1063,37.1234,264600.0
2015-02-20 12:50:00,43.49,43.53,43.48,43.49,233400.0,37.1234,37.1576,37.1149,37.1234,233400.0
2015-02-20 13:00:00,43.5,43.51,43.47,43.48,220100.0,37.132,37.1405,37.1063,37.1149,220100.0
2015-02-20 13:10:00,43.49,43.51,43.48,43.48,317400.0,37.1234,37.1405,37.1149,37.1149,317400.0
2015-02-20 13:20:00,43.48,43.51,43.48,43.49,172400.0,37.1149,37.1405,37.1149,37.1234,172400.0
2015-02-20 13:30:00,43.5,43.57,43.46,43.56,886300.0,37.132,37.1917,37.0978,37.1832,886300.0
2015-02-20 13:40:00,43.57,43.58,43.55,43.55,233500.0,37.1917,37.2002,37.1746,37.1746,233500.0
2015-02-20 13:50:00,43.55,43.6,43.54,43.58,200600.0,37.1746,37.2173,37.1661,37.2002,200600.0
2015-02-20 14:00:00,43.59,43.64,43.58,43.62,224300.0,37.2088,37.2515,37.2002,37.2344,224300.0
2015-02-20 14:10:00,43.62,43.63,43.53,43.53,181400.0,37.2344,37.2429,37.1576,37.1576,181400.0
2015-02-20 14:20:00,43.54,43.56,43.51,43.51,162500.0,37.1661,37.1832,37.1405,37.1405,162500.0
2015-02-20 14:30:00,43.51,43.56,43.51,43.54,198600.0,37.1405,37.1832,37.1405,37.1661,198600.0
2015-02-20 14:40:00,43.55,43.64,43.53,43.64,263000.0,37.1746,37.2515,37.1576,37.2515,263000.0
2015-02-20 14:50:00,43.64,43.71,43.63,43.7,221200.0,37.2515,37.3112,37.2429,37.3027,221200.0
2015-02-20 15:00:00,43.71,43.78,43.7,43.77,247000.0,37.3112,37.371,37.3027,37.3624,247000.0
2015-02-20 15:10:00,43.78,43.83,43.72,43.74,424600.0,37.371,37.4136,37.3197,37.3368,424600.0
2015-02-20 15:20:00,43.74,43.78,43.72,43.77,261300.0,37.3368,37.371,37.3197,37.3624,261300.0
2015-02-20 15:30:00,43.77,43.81,43.74,43.76,392700.0,37.3624,37.3966,37.3368,37.3539,392700.0
2015-02-20 15:40:00,43.76,43.77,43.69,43.72,461900.0,37.3539,37.3624,37.2941,37.3197,461900.0
2015-02-20 15:50:00,43.71,43.78,43.7,43.77,812200.0,37.3112,37.371,37.3027,37.3624,812200.0
2015-02-23 09:30:00,43.46,43.88,43.35,43.36,392300.0,37.0978,37.4563,37.0039,37.0124,392300.0
2015-02-23 09:40:00,43.36,43.44,43.3,43.37,351300.0,37.0124,37.0807,36.9612,37.021,351300.0
2015-02-23 09:50:00,43.37,43.48,43.34,43.47,343100.0,37.021,37.1149,36.9954,37.1063,343100.0
2015-02-23 10:00:00,43.47,43.6,43.46,43.52,283000.0,37.1063,37.2173,37.0978,37.149,283000.0
2015-02-23 10:10:00,43.52,43.55,43.47,43.52,216800.0,37.149,37.1746,37.1063,37.149,216800.0
2015-02-23 10:20:00,43.52,43.62,43.5,43.6,183000.0,37.149,37.2344,37.132,37.2173,183000.0
2015-02-23 10:30:00,43.6,43.63,43.6,43.63,183400.0,37.2173,37.2429,37.2173,37.2429,183400.0
2015-02-23 10:40:00,43.62,43.69,43.62,43.68,190100.0,37.2344,37.2941,37.2344,37.2856,190100.0
2015-02-23 10:50:00,43.68,43.69,43.63,43.66,253100.0,37.2856,37.2941,37.2429,37.2685,253100.0
2015-02-23 11:00:00,43.66,43.7,43.66,43.68,231800.0,37.2685,37.3027,37.2685,37.2856,231800.0
2015-02-23 11:10:00,43.68,43.69,43.6,43.6,312600.0,37.2856,37.2941,37.2173,37.2173,312600.0
2015-02-23 11:20:00,43.6,43.62,43.6,43.61,135700.0,37.2173,37.2344,37.2173,37.2258,135700.0
2015-02-23 11:30:00,43.61,43.68,43.6,43.67,136700.0,37.2258,37.2856,37.2173,37.2771,136700.0
2015-02-23 11:40:00,43.68,43.73,43.65,43.72,139400.0,37.2856,37.3283,37.26,37.3197,139400.0
2015-02-23 11:50:00,43.73,43.74,43.7,43.74,118700.0,37.3283,37.3368,37.3027,37.3368,118700.0
2015-02-23 12:00:00,43.73,43.75,43.7,43.73,163200.0,37.3283,37.3454,37.3027,37.3283,163200.0
2015-02-23 12:10:00,43.72,43.79,43.72,43.78,157900.0,37.3197,37.3795,37.3197,37.371,157900.0
2015-02-23 12:20:00,43.79,43.79,43.73,43.74,144200.0,37.3795,37.3795,37.3283,37.3368,144200.0
2015-02-23 12:30:00,43.73,43.74,43.69,43.7,89900.0,37.3283,37.3368,37.2941,37.3027,89900.0
2015-02-23 12:40:00,43.7,43.7,43.67,43.68,137800.0,37.3027,37.3027,37.2771,37.2856,137800.0
2015-02-23 12:50:00,43.69,43.73,43.68,43.73,127600.0,37.2941,37.3283,37.2856,37.3283,127600.0
2015-02-23 13:00:00,43.73,43.73,43.7,43.71,126000.0,37.3283,37.3283,37.3027,37.3112,126000.0
2015-02-23 13:10:00,43.72,43.74,43.7,43.74,126600.0,37.3197,37.3368,37.3027,37.3368,126600.0
2015-02-23 13:20:00,43.74,43.76,43.73,43.73,118900.0,37.3368,37.3539,37.3283,37.3283,118900.0
2015-02-23 13:30:00,43.73,43.79,43.72,43.78,166900.0,37.3283,37.3795,37.3197,37.371,166900.0
2015-02-23 13:40:00,43.79,43.79,43.76,43.78,171600.0,37.3795,37.3795,37.3539,37.371,171600.0
2015-02-23 13:50:00,43.78,43.79,43.75,43.76,92600.0,37.371,37.3795,37.3454,37.3539,92600.0
2015-02-23 14:00:00,43.76,43.82,43.76,43.81,207200.0,37.3539,37.4051,37.3539,37.3966,207200.0
2015-02-23 14:10:00,43.8,43.85,43.77,43.8,181700.0,37.388,37.4307,37.3624,37.388,181700.0
2015-02-23 14:20:00,43.8,43.81,43.76,43.77,185400.0,37.388,37.3966,37.3539,37.3624,185400.0
2015-02-23 14:30:00,43.77,43.8,43.76,43.77,190100.0,37.3624,37.388,37.3539,37.3624,190100.0
2015-02-23 14:40:00,43.77,43.82,43.75,43.81,204300.0,37.3624,37.4051,37.3454,37.3966,204300.0
2015-02-23 14:50:00,43.8,43.81,43.77,43.77,206200.0,37.388,37.3966,37.3624,37.3624,206200.0
2015-02-23 15:00:00,43.77,43.78,43.7,43.7,265100.0,37.3624,37.371,37.3027,37.3027,265100.0
2015-02-23 15:10:00,43.7,43.73,43.68,43.69,191700.0,37.3027,37.3283,37.2856,37.2941,191700.0
2015-02-23 15:20:00,43.69,43.75,43.69,43.73,173400.0,37.2941,37.3454,37.2941,37.3283,173400.0
2015-02-23 15:30:00,43.73,43.75,43.7,43.75,323000.0,37.3283,37.3454,37.3027,37.3454,323000.0
2015-02-23 15:40:00,43.74,43.77,43.73,43.77,303300.0,37.3368,37.3624,37.3283,37.3624,303300.0
2015-02-23 15:50:00,43.76,43.8,43.75,43.78,754900.0,37.3539,37.388,37.3454,37.371,754900.0
2015-02-24 09:30:00,43.79,43.8,43.43,43.46,388600.0,37.3795,37.388,37.0722,37.0978,388600.0
2015-02-24 09:40:00,43.46,43.49,43.4,43.41,252900.0,37.0978,37.1234,37.0466,37.0551,252900.0
2015-02-24 09:50:00,43.41,43.51,43.41,43.5,181500.0,37.0551,37.1405,37.0551,37.132,181500.0
2015-02-24 10:00:00,43.5,43.51,43.38,43.47,308800.0,37.132,37.1405,37.0295,37.1063,308800.0
2015-02-24 10:10:00,43.48,43.51,43.45,43.51,267100.0,37.1149,37.1405,37.0893,37.1405,267100.0
2015-02-24 10:20:00,43.5,43.69,43.49,43.66,237700.0,37.132,37.2941,37.1234,37.2685,237700.0
2015-02-24 10:30:00,43.66,43.68,43.58,43.66,170000.0,37.2685,37.2856,37.2002,37.2685,170000.0
2015-02-24 10:40:00,43.66,43.67,43.5,43.53,160900.0,37.2685,37.2771,37.132,37.1576,160900.0
2015-02-24 10:50:00,43.54,43.6,43.53,43.58,216500.0,37.1661,37.2173,37.1576,37.2002,216500.0
2015-02-24 11:00:00,43.58,43.7,43.58,43.68,168500.0,37.2002,37.3027,37.2002,37.2856,168500.0
2015-02-24 11:10:00,43.67,43.7,43.63,43.66,208300.0,37.2771,37.3027,37.2429,37.2685,208300.0
2015-02-24 11:20:00,43.66,43.69,43.65,43.67,99700.0,37.2685,37.2941,37.26,37.2771,99700.0
2015-02-24 11:30:00,43.68,43.71,43.64,43.71,253200.0,37.2856,37.3112,37.2515,37.3112,253200.0
2015-02-24 11:40:00,43.71,43.72,43.67,43.68,144600.0,37.3112,37.3197,37.2771,37.2856,144600.0
2015-02-24 11:50:00,43.68,43.72,43.64,43.64,193400.0,37.2856,37.3197,37.2515,37.2515,193400.0
2015-02-24 12:00:00,43.65,43.71,43.63,43.69,165700.0,37.26,37.3112,37.2429,37.2941,165700.0
2015-02-24 12:10:00,43.69,43.7,43.62,43.63,130300.0,37.2941,37.3027,37.2344,37.2429,130300.0
2015-02-24 12:20:00,43.63,43.7,43.62,43.66,125600.0,37.2429,37.3027,37.2344,37.2685,125600.0
2015-02-24 12:30:00,43.66,43.7,43.62,43.7,395300.0,37.2685,37.3027,37.2344,37.3027,395300.0
2015-02-24 12:40:00,43.7,43.73,43.68,43.69,150000.0,37.3027,37.3283,37.2856,37.2941,150000.0
2015-02-24 12:50:00,43.7,43.73,43.66,43.66,222000.0,37.3027,37.3283,37.2685,37.2685,222000.0
2015-02-24 13:00:00,43.66,43.67,43.62,43.62,266600.0,37.2685,37.2771,37.2344,37.2344,266600.0
2015-02-24 13:10:00,43.62,43.67,43.6,43.65,159000.0,37.2344,37.2771,37.2173,37.26,159000.0
2015-02-24 13:20:00,43.65,43.67,43.62,43.64,174500.0,37.26,37.2771,37.2344,37.2515,174500.0
2015-02-24 13:30:00,43.63,43.67,43.62,43.64,103000.0,37.2429,37.2771,37.2344,37.2515,103000.0
2015-02-24 13:40:00,43.64,43.68,43.62,43.63,111700.0,37.2515,37.2856,37.2344,37.2429,111700.0
2015-02-24 13:50:00,43.62,43.67,43.61,43.65,113800.0,37.2344,37.2771,37.2258,37.26,113800.0
2015-02-24 14:00:00,43.65,43.68,43.64,43.66,126600.0,37.26,37.2856,37.2515,37.2685,126600.0
2015-02-24 14:10:00,43.65,43.66,43.62,43.64,168600.0,37.26,37.2685,37.2344,37.2515,168600.0
2015-02-24 14:20:00,43.64,43.71,43.63,43.67,157300.0,37.2515,37.3112,37.2429,37.2771,157300.0
2015-02-24 14:30:00,43.67,43.72,43.67,43.72,157000.0,37.2771,37.3197,37.2771,37.3197,157000.0
2015-02-24 14:40:00,43.73,43.76,43.7,43.74,138600.0,37.3283,37.3539,37.3027,37.3368,138600.0
2015-02-24 14:50:00,43.75,43.75,43.72,43.75,219900.0,37.3454,37.3454,37.3197,37.3454,219900.0
2015-02-24 15:00:00,43.75,43.76,43.72,43.75,233400.0,37.3454,37.3539,37.3197,37.3454,233400.0
2015-02-24 15:10:00,43.76,43.81,43.73,43.8,219900.0,37.3539,37.3966,37.3283,37.388,219900.0
2015-02-24 15:20:00,43.81,43.9,43.8,43.89,380000.0,37.3966,37.4734,37.388,37.4649,380000.0
2015-02-24 15:30:00,43.89,43.96,43.87,43.91,566200.0,37.4649,37.5246,37.4478,37.4819,566200.0
2015-02-24 15:40:00,43.91,43.95,43.89,43.91,606100.0,37.4819,37.5161,37.4649,37.4819,606100.0
2015-02-24 15:50:00,43.91,43.92,43.87,43.9,631600.0,37.4819,37.4905,37.4478,37.4734,631600.0
2015-02-25 09:30:00,43.83,44.09,43.83,43.95,530100.0,37.4136,37.6356,37.4136,37.5161,530100.0
2015-02-25 09:40:00,43.95,43.95,43.6,43.68,604300.0,37.5161,37.5161,37.2173,37.2856,604300.0
2015-02-25 09:50:00,43.68,43.75,43.65,43.66,341000.0,37.2856,37.3454,37.26,37.2685,341000.0
2015-02-25 10:00:00,43.65,43.71,43.56,43.56,633500.0,37.26,37.3112,37.1832,37.1832,633500.0
2015-02-25 10:10:00,43.57,43.7,43.52,43.66,314800.0,37.1917,37.3027,37.149,37.2685,314800.0
2015-02-25 10:20:00,43.66,43.66,43.56,43.56,170300.0,37.2685,37.2685,37.1832,37.1832,170300.0
2015-02-25 10:30:00,43.56,43.66,43.54,43.64,313100.0,37.1832,37.2685,37.1661,37.2515,313100.0
2015-02-25 10:40:00,43.64,43.69,43.62,43.67,212000.0,37.2515,37.2941,37.2344,37.2771,212000.0
2015-02-25 10:50:00,43.67,43.7,43.65,43.66,175000.0,37.2771,37.3027,37.26,37.2685,175000.0
2015-02-25 11:00:00,43.65,43.66,43.5,43.5,210900.0,37.26,37.2685,37.132,37.132,210900.0
2015-02-25 11:10:00,43.49,43.53,43.38,43.53,541900.0,37.1234,37.1576,37.0295,37.1576,541900.0
2015-02-25 11:20:00,43.53,43.55,43.49,43.5,257200.0,37.1576,37.1746,37.1234,37.132,257200.0
2015-02-25 11:30:00,43.49,43.56,43.48,43.56,185400.0,37.1234,37.1832,37.1149,37.1832,185400.0
2015-02-25 11:40:00,43.56,43.63,43.55,43.63,182900.0,37.1832,37.2429,37.1746,37.2429,182900.0
2015-02-25 11:50:00,43.63,43.7,43.63,43.68,216900.0,37.2429,37.3027,37.2429,37.2856,216900.0
2015-02-25 12:00:00,43.67,43.69,43.61,43.61,88200.0,37.2771,37.2941,37.2258,37.2258,88200.0
2015-02-25 12:10:00,43.62,43.62,43.52,43.52,146200.0,37.2344,37.2344,37.149,37.149,146200.0
2015-02-25 12:20:00,43.52,43.58,43.52,43.55,102700.0,37.149,37.2002,37.149,37.1746,102700.0
2015-02-25 12:30:00,43.55,43.59,43.53,43.56,140300.0,37.1746,37.2088,37.1576,37.1832,140300.0
2015-02-25 12:40:00,43.55,43.57,43.52,43.55,130800.0,37.1746,37.1917,37.149,37.1746,130800.0
2015-02-25 12:50:00,43.56,43.56,43.51,43.52,215500.0,37.1832,37.1832,37.1405,37.149,215500.0
2015-02-25 13:00:00,43.51,43.53,43.5,43.5,159300.0,37.1405,37.1576,37.132,37.132,159300.0
2015-02-25 13:10:00,43.5,43.54,43.5,43.54,99800.0,37.132,37.1661,37.132,37.1661,99800.0
2015-02-25 13:20:00,43.54,43.56,43.49,43.49,310000.0,37.1661,37.1832,37.1234,37.1234,310000.0
2015-02-25 13:30:00,43.5,43.69,43.49,43.68,249100.0,37.132,37.2941,37.1234,37.2856,249100.0
2015-02-25 13:40:00,43.69,43.74,43.66,43.66,316700.0,37.2941,37.3368,37.2685,37.2685,316700.0
2015-02-25 13:50:00,43.66,43.71,43.63,43.71,100500.0,37.2685,37.3112,37.2429,37.3112,100500.0
2015-02-25 14:00:00,43.71,43.74,43.69,43.72,117700.0,37.3112,37.3368,37.2941,37.3197,117700.0
2015-02-25 14:10:00,43.72,43.74,43.7,43.73,114800.0,37.3197,37.3368,37.3027,37.3283,114800.0
2015-02-25 14:20:00,43.73,43.73,43.68,43.7,118500.0,37.3283,37.3283,37.2856,37.3027,118500.0
2015-02-25 14:30:00,43.7,43.72,43.62,43.63,107300.0,37.3027,37.3197,37.2344,37.2429,107300.0
2015-02-25 14:40:00,43.63,43.65,43.6,43.61,142300.0,37.2429,37.26,37.2173,37.2258,142300.0
2015-02-25 14:50:00,43.61,43.71,43.59,43.68,213700.0,37.2258,37.3112,37.2088,37.2856,213700.0
2015-02-25 15:00:00,43.69,43.69,43.54,43.54,302600.0,37.2941,37.2941,37.1661,37.1661,302600.0
2015-02-25 15:10:00,43.55,43.64,43.54,43.61,244300.0,37.1746,37.2515,37.1661,37.2258,244300.0
2015-02-25 15:20:00,43.6,43.63,43.57,43.6,206500.0,37.2173,37.2429,37.1917,37.2173,206500.0
2015-02-25 15:30:00,43.6,43.66,43.59,43.65,255700.0,37.2173,37.2685,37.2088,37.26,255700.0
2015-02-25 15:40:00,43.65,43.71,43.63,43.71,291600.0,37.26,37.3112,37.2429,37.3112,291600.0
2015-02-25 15:50:00,43.71,43.76,43.7,43.71,555400.0,37.3112,37.3539,37.3027,37.3112,555400.0
2015-02-26 09:30:00,43.8,43.98,43.74,43.98,454600.0,37.388,37.5417,37.3368,37.5417,454600.0
2015-02-26 09:40:00,43.97,44.01,43.87,43.96,353200.0,37.5331,37.5673,37.4478,37.5246,353200.0
2015-02-26 09:50:00,43.97,43.99,43.86,43.9,158800.0,37.5331,37.5502,37.4393,37.4734,158800.0
2015-02-26 10:00:00,43.9,43.98,43.85,43.91,286200.0,37.4734,37.5417,37.4307,37.4819,286200.0
2015-02-26 10:10:00,43.91,43.92,43.79,43.79,183600.0,37.4819,37.4905,37.3795,37.3795,183600.0
2015-02-26 10:20:00,43.79,43.85,43.78,43.82,159900.0,37.3795,37.4307,37.371,37.4051,159900.0
2015-02-26 10:30:00,43.82,43.86,43.79,43.83,182900.0,37.4051,37.4393,37.3795,37.4136,182900.0
2015-02-26 10:40:00,43.82,43.94,43.82,43.94,257700.0,37.4051,37.5075,37.4051,37.5075,257700.0
2015-02-26 10:50:00,43.94,44.0,43.94,44.0,278900.0,37.5075,37.5588,37.5075,37.5588,278900.0
2015-02-26 11:00:00,43.99,44.15,43.99,44.14,312600.0,37.5502,37.6868,37.5502,37.6783,312600.0
2015-02-26 11:10:00,44.14,44.15,44.08,44.08,248800.0,37.6783,37.6868,37.627,37.627,248800.0
2015-02-26 11:20:00,44.08,44.09,44.03,44.04,138400.0,37.627,37.6356,37.5844,37.5929,138400.0
2015-02-26 11:30:00,44.04,44.07,43.92,43.92,168600.0,37.5929,37.6185,37.4905,37.4905,168600.0
2015-02-26 11:40:00,43.92,44.0,43.91,44.0,145100.0,37.4905,37.5588,37.4819,37.5588,145100.0
2015-02-26 11:50:00,43.99,44.02,43.98,44.0,133900.0,37.5502,37.5758,37.5417,37.5588,133900.0
2015-02-26 12:00:00,44.0,44.01,43.96,43.98,129700.0,37.5588,37.5673,37.5246,37.5417,129700.0
2015-02-26 12:10:00,43.99,43.99,43.89,43.9,114200.0,37.5502,37.5502,37.4649,37.4734,114200.0
2015-02-26 12:20:00,43.9,43.93,43.88,43.92,89300.0,37.4734,37.499,37.4563,37.4905,89300.0
2015-02-26 12:30:00,43.92,43.95,43.89,43.94,91800.0,37.4905,37.5161,37.4649,37.5075,91800.0
2015-02-26 12:40:00,43.95,44.04,43.94,44.01,123000.0,37.5161,37.5929,37.5075,37.5673,123000.0
2015-02-26 12:50:00,44.02,44.06,44.0,44.0,182000.0,37.5758,37.61,37.5588,37.5588,182000.0
2015-02-26 13:00:00,44.0,44.01,43.96,43.99,103100.0,37.5588,37.5673,37.5246,37.5502,103100.0
2015-02-26 13:10:00,43.99,44.04,43.98,44.01,134900.0,37.5502,37.5929,37.5417,37.5673,134900.0
2015-02-26 13:20:00,44.01,44.02,43.89,43.98,136900.0,37.5673,37.5758,37.4649,37.5417,136900.0
2015-02-26 13:30:00,43.98,44.04,43.97,44.03,97500.0,37.5417,37.5929,37.5331,37.5844,97500.0
2015-02-26 13:40:00,44.03,44.05,43.99,44.0,124700.0,37.5844,37.6014,37.5502,37.5588,124700.0
2015-02-26 13:50:00,44.0,44.0,43.95,43.96,83600.0,37.5588,37.5588,37.5161,37.5246,83600.0
2015-02-26 14:00:00,43.96,44.0,43.95,43.97,124700.0,37.5246,37.5588,37.5161,37.5331,124700.0
2015-02-26 14:10:00,43.97,43.99,43.94,43.95,121200.0,37.5331,37.5502,37.5075,37.5161,121200.0
2015-02-26 14:20:00,43.95,43.96,43.9,43.91,116700.0,37.5161,37.5246,37.4734,37.4819,116700.0
2015-02-26 14:30:00,43.9,43.92,43.84,43.9,176200.0,37.4734,37.4905,37.4222,37.4734,176200.0
2015-02-26 14:40:00,43.9,43.9,43.85,43.88,132300.0,37.4734,37.4734,37.4307,37.4563,132300.0
2015-02-26 14:50:00,43.88,43.9,43.8,43.8,204900.0,37.4563,37.4734,37.388,37.388,204900.0
2015-02-26 15:00:00,43.8,43.81,43.71,43.74,191900.0,37.388,37.3966,37.3112,37.3368,191900.0
2015-02-26 15:10:00,43.73,43.87,43.72,43.87,174600.0,37.3283,37.4478,37.3197,37.4478,174600.0
2015-02-26 15:20:00,43.86,43.88,43.82,43.87,166800.0,37.4393,37.4563,37.4051,37.4478,166800.0
2015-02-26 15:30:00,43.87,43.88,43.83,43.85,219000.0,37.4478,37.4563,37.4136,37.4307,219000.0
2015-02-26 15:40:00,43.84,43.92,43.84,43.91,219300.0,37.4222,37.4905,37.4222,37.4819,219300.0
2015-02-26 15:50:00,43.9,43.95,43.88,43.9,428300.0,37.4734,37.5161,37.4563,37.4734,428300.0
2015-02-27 09:30:00,43.77,43.92,43.68,43.87,386000.0,37.3624,37.4905,37.2856,37.4478,386000.0
2015-02-27 09:40:00,43.88,43.95,43.73,43.78,207900.0,37.4563,37.5161,37.3283,37.371,207900.0
2015-02-27 09:50:00,43.79,44.08,43.72,43.97,440800.0,37.3795,37.627,37.3197,37.5331,440800.0
2015-02-27 10:00:00,43.97,44.02,43.85,43.85,278600.0,37.5331,37.5758,37.4307,37.4307,278600.0
2015-02-27 10:10:00,43.85,43.99,43.85,43.98,165600.0,37.4307,37.5502,37.4307,37.5417,165600.0
2015-02-27 10:20:00,43.99,44.01,43.94,43.96,312300.0,37.5502,37.5673,37.5075,37.5246,312300.0
2015-02-27 10:30:00,43.97,44.0,43.93,43.95,133600.0,37.5331,37.5588,37.499,37.5161,133600.0
2015-02-27 10:40:00,43.96,44.03,43.94,44.02,131300.0,37.5246,37.5844,37.5075,37.5758,131300.0
2015-02-27 10:50:00,44.03,44.11,44.01,44.07,219300.0,37.5844,37.6527,37.5673,37.6185,219300.0
2015-02-27 11:00:00,44.07,44.08,44.0,44.04,125000.0,37.6185,37.627,37.5588,37.5929,125000.0
2015-02-27 11:10:00,44.03,44.1,44.01,44.1,179500.0,37.5844,37.6441,37.5673,37.6441,179500.0
2015-02-27 11:20:00,44.1,44.1,43.92,43.93,251500.0,37.6441,37.6441,37.4905,37.499,251500.0
2015-02-27 11:30:00,43.92,43.95,43.88,43.91,118300.0,37.4905,37.5161,37.4563,37.4819,118300.0
2015-02-27 11:40:00,43.91,43.96,43.91,43.91,205100.0,37.4819,37.5246,37.4819,37.4819,205100.0
2015-02-27 11:50:00,43.91,43.94,43.88,43.93,84400.0,37.4819,37.5075,37.4563,37.499,84400.0
2015-02-27 12:00:00,43.94,44.01,43.91,44.01,70800.0,37.5075,37.5673,37.4819,37.5673,70800.0
2015-02-27 12:10:00,44.01,44.03,44.0,44.02,44400.0,37.5673,37.5844,37.5588,37.5758,44400.0
2015-02-27 12:20:00,44.03,44.08,44.01,44.05,122100.0,37.5844,37.627,37.5673,37.6014,122100.0
2015-02-27 12:30:00,44.06,44.08,43.97,43.99,92400.0,37.61,37.627,37.5331,37.5502,92400.0
2015-02-27 12:40:00,43.98,44.0,43.96,43.97,57700.0,37.5417,37.5588,37.5246,37.5331,57700.0
2015-02-27 12:50:00,43.96,44.0,43.94,43.95,65400.0,37.5246,37.5588,37.5075,37.5161,65400.0
2015-02-27 13:00:00,43.95,43.95,43.91,43.95,69200.0,37.5161,37.5161,37.4819,37.5161,69200.0
2015-02-27 13:10:00,43.95,43.97,43.92,43.93,111300.0,37.5161,37.5331,37.4905,37.499,111300.0
2015-02-27 13:20:00,43.94,43.95,43.88,43.92,73600.0,37.5075,37.5161,37.4563,37.4905,73600.0
2015-02-27 13:30:00,43.91,43.92,43.84,43.87,66900.0,37.4819,37.4905,37.4222,37.4478,66900.0
2015-02-27 13:40:00,43.87,43.87,43.82,43.85,110600.0,37.4478,37.4478,37.4051,37.4307,110600.0
2015-02-27 13:50:00,43.85,43.85,43.81,43.85,101500.0,37.4307,37.4307,37.3966,37.4307,101500.0
2015-02-27 14:00:00,43.85,43.88,43.84,43.84,73300.0,37.4307,37.4563,37.4222,37.4222,73300.0
2015-02-27 14:10:00,43.84,43.88,43.81,43.82,105600.0,37.4222,37.4563,37.3966,37.4051,105600.0
2015-02-27 14:20:00,43.82,43.87,43.81,43.87,92500.0,37.4051,37.4478,37.3966,37.4478,92500.0
2015-02-27 14:30:00,43.87,43.87,43.77,43.78,199900.0,37.4478,37.4478,37.3624,37.371,199900.0
2015-02-27 14:40:00,43.77,43.8,43.71,43.8,104900.0,37.3624,37.388,37.3112,37.388,104900.0
2015-02-27 14:50:00,43.79,43.79,43.74,43.76,83000.0,37.3795,37.3795,37.3368,37.3539,83000.0
2015-02-27 15:00:00,43.76,43.78,43.71,43.76,133900.0,37.3539,37.371,37.3112,37.3539,133900.0
2015-02-27 15:10:00,43.75,43.84,43.74,43.83,339600.0,37.3454,37.4222,37.3368,37.4136,339600.0
2015-02-27 15:20:00,43.83,43.87,43.81,43.84,166600.0,37.4136,37.4478,37.3966,37.4222,166600.0
2015-02-27 15:30:00,43.84,43.87,43.82,43.83,318000.0,37.4222,37.4478,37.4051,37.4136,318000.0
2015-02-27 15:40:00,43.83,43.86,43.79,43.85,347600.0,37.4136,37.4393,37.3795,37.4307,347600.0
2015-02-27 15:50:00,43.85,43.87,43.82,43.82,844100.0,37.4307,37.4478,37.4051,37.4051,844100.0
2015-03-02 09:30:00,43.81,43.84,43.56,43.58,540000.0,37.3966,37.4222,37.1832,37.2002,540000.0
2015-03-02 09:40:00,43.58,43.7,43.48,43.63,419800.0,37.2002,37.3027,37.1149,37.2429,419800.0
2015-03-02 09:50:00,43.63,43.73,43.53,43.66,473000.0,37.2429,37.3283,37.1576,37.2685,473000.0
2015-03-02 10:00:00,43.65,43.79,43.62,43.73,345100.0,37.26,37.3795,37.2344,37.3283,345100.0
2015-03-02 10:10:00,43.73,43.85,43.7,43.77,377400.0,37.3283,37.4307,37.3027,37.3624,377400.0
2015-03-02 10:20:00,43.77,43.8,43.69,43.7,230200.0,37.3624,37.388,37.2941,37.3027,230200.0
2015-03-02 10:30:00,43.7,43.77,43.69,43.73,295800.0,37.3027,37.3624,37.2941,37.3283,295800.0
2015-03-02 10:40:00,43.73,43.75,43.67,43.73,203200.0,37.3283,37.3454,37.2771,37.3283,203200.0
2015-03-02 10:50:00,43.73,43.8,43.72,43.74,174400.0,37.3283,37.388,37.3197,37.3368,174400.0
2015-03-02 11:00:00,43.74,43.76,43.73,43.73,161100.0,37.3368,37.3539,37.3283,37.3283,161100.0
2015-03-02 11:10:00,43.73,43.76,43.71,43.75,183400.0,37.3283,37.3539,37.3112,37.3454,183400.0
2015-03-02 11:20:00,43.75,43.76,43.69,43.73,146800.0,37.3454,37.3539,37.2941,37.3283,146800.0
2015-03-02 11:30:00,43.74,43.94,43.74,43.89,280200.0,37.3368,37.5075,37.3368,37.4649,280200.0
2015-03-02 11:40:00,43.89,43.91,43.84,43.9,130600.0,37.4649,37.4819,37.4222,37.4734,130600.0
2015-03-02 11:50:00,43.89,43.91,43.82,43.84,112700.0,37.4649,37.4819,37.4051,37.4222,112700.0
2015-03-02 12:00:00,43.84,43.85,43.82,43.84,100000.0,37.4222,37.4307,37.4051,37.4222,100000.0
2015-03-02 12:10:00,43.83,43.84,43.68,43.68,236400.0,37.4136,37.4222,37.2856,37.2856,236400.0
2015-03-02 12:20:00,43.68,43.79,43.66,43.76,201200.0,37.2856,37.3795,37.2685,37.3539,201200.0
2015-03-02 12:30:00,43.75,43.75,43.66,43.66,125400.0,37.3454,37.3454,37.2685,37.2685,125400.0
2015-03-02 12:40:00,43.66,43.71,43.66,43.71,114100.0,37.2685,37.3112,37.2685,37.3112,114100.0
2015-03-02 12:50:00,43.71,43.75,43.7,43.71,140600.0,37.3112,37.3454,37.3027,37.3112,140600.0
2015-03-02 13:00:00,43.71,43.72,43.68,43.71,117400.0,37.3112,37.3197,37.2856,37.3112,117400.0
2015-03-02 13:10:00,43.71,43.74,43.69,43.7,115700.0,37.3112,37.3368,37.2941,37.3027,115700.0
2015-03-02 13:20:00,43.7,43.73,43.69,43.7,108300.0,37.3027,37.3283,37.2941,37.3027,108300.0
2015-03-02 13:30:00,43.7,43.75,43.69,43.72,115400.0,37.3027,37.3454,37.2941,37.3197,115400.0
2015-03-02 13:40:00,43.73,43.75,43.71,43.72,136600.0,37.3283,37.3454,37.3112,37.3197,136600.0
2015-03-02 13:50:00,43.72,43.8,43.7,43.8,182700.0,37.3197,37.388,37.3027,37.388,182700.0
2015-03-02 14:00:00,43.8,43.92,43.79,43.92,193200.0,37.388,37.4905,37.3795,37.4905,193200.0
2015-03-02 14:10:00,43.92,43.92,43.81,43.81,160700.0,37.4905,37.4905,37.3966,37.3966,160700.0
2015-03-02 14:20:00,43.81,43.86,43.8,43.82,113200.0,37.3966,37.4393,37.388,37.4051,113200.0
2015-03-02 14:30:00,43.83,43.84,43.8,43.81,132300.0,37.4136,37.4222,37.388,37.3966,132300.0
2015-03-02 14:40:00,43.81,43.82,43.77,43.82,200800.0,37.3966,37.4051,37.3624,37.4051,200800.0
2015-03-02 14:50:00,43.82,43.96,43.81,43.92,212300.0,37.4051,37.5246,37.3966,37.4905,212300.0
2015-03-02 15:00:00,43.93,43.97,43.91,43.96,213900.0,37.499,37.5331,37.4819,37.5246,213900.0
2015-03-02 15:10:00,43.96,43.99,43.94,43.95,216700.0,37.5246,37.5502,37.5075,37.5161,216700.0
2015-03-02 15:20:00,43.96,43.97,43.93,43.95,363500.0,37.5246,37.5331,37.499,37.5161,363500.0
2015-03-02 15:30:00,43.95,44.01,43.94,44.01,282000.0,37.5161,37.5673,37.5075,37.5673,282000.0
2015-03-02 15:40:00,44.01,44.02,43.97,44.0,493600.0,37.5673,37.5758,37.5331,37.5588,493600.0
2015-03-02 15:50:00,44.0,44.04,43.96,44.03,817600.0,37.5588,37.5929,37.5246,37.5844,817600.0
2015-03-03 09:30:00,43.83,43.88,43.7,43.83,404300.0,37.4136,37.4563,37.3027,37.4136,404300.0
2015-03-03 09:40:00,43.82,43.83,43.59,43.59,268000.0,37.4051,37.4136,37.2088,37.2088,268000.0
2015-03-03 09:50:00,43.59,43.7,43.52,43.63,257000.0,37.2088,37.3027,37.149,37.2429,257000.0
2015-03-03 10:00:00,43.62,43.71,43.61,43.64,358800.0,37.2344,37.3112,37.2258,37.2515,358800.0
2015-03-03 10:10:00,43.64,43.65,43.56,43.65,196900.0,37.2515,37.26,37.1832,37.26,196900.0
2015-03-03 10:20:00,43.65,43.66,43.56,43.6,264900.0,37.26,37.2685,37.1832,37.2173,264900.0
2015-03-03 10:30:00,43.6,43.61,43.58,43.61,278800.0,37.2173,37.2258,37.2002,37.2258,278800.0
2015-03-03 10:40:00,43.61,43.64,43.59,43.6,236400.0,37.2258,37.2515,37.2088,37.2173,236400.0
2015-03-03 10:50:00,43.6,43.61,43.45,43.45,294000.0,37.2173,37.2258,37.0893,37.0893,294000.0
2015-03-03 11:00:00,43.46,43.5,43.41,43.49,212000.0,37.0978,37.132,37.0551,37.1234,212000.0
2015-03-03 11:10:00,43.5,43.5,43.38,43.39,206000.0,37.132,37.132,37.0295,37.0381,206000.0
2015-03-03 11:20:00,43.39,43.43,43.37,43.42,249100.0,37.0381,37.0722,37.021,37.0637,249100.0
2015-03-03 11:30:00,43.42,43.44,43.28,43.29,364100.0,37.0637,37.0807,36.9442,36.9527,364100.0
2015-03-03 11:40:00,43.28,43.3,43.17,43.28,444900.0,36.9442,36.9612,36.8503,36.9442,444900.0
2015-03-03 11:50:00,43.28,43.45,43.26,43.45,212200.0,36.9442,37.0893,36.9271,37.0893,212200.0
2015-03-03 12:00:00,43.45,43.45,43.37,43.38,155600.0,37.0893,37.0893,37.021,37.0295,155600.0
2015-03-03 12:10:00,43.39,43.41,43.34,43.34,128900.0,37.0381,37.0551,36.9954,36.9954,128900.0
2015-03-03 12:20:00,43.34,43.36,43.26,43.29,146000.0,36.9954,37.0124,36.9271,36.9527,146000.0
2015-03-03 12:30:00,43.28,43.38,43.26,43.37,111300.0,36.9442,37.0295,36.9271,37.021,111300.0
2015-03-03 12:40:00,43.37,43.38,43.25,43.26,112400.0,37.021,37.0295,36.9185,36.9271,112400.0
2015-03-03 12:50:00,43.26,43.42,43.26,43.41,132000.0,36.9271,37.0637,36.9271,37.0551,132000.0
2015-03-03 13:00:00,43.41,43.43,43.36,43.37,119200.0,37.0551,37.0722,37.0124,37.021,119200.0
2015-03-03 13:10:00,43.36,43.39,43.29,43.33,128100.0,37.0124,37.0381,36.9527,36.9868,128100.0
2015-03-03 13:20:00,43.33,43.37,43.32,43.36,106600.0,36.9868,37.021,36.9783,37.0124,106600.0
2015-03-03 13:30:00,43.36,43.39,43.33,43.33,112500.0,37.0124,37.0381,36.9868,36.9868,112500.0
2015-03-03 13:40:00,43.33,43.33,43.25,43.29,161900.0,36.9868,36.9868,36.9185,36.9527,161900.0
2015-03-03 13:50:00,43.29,43.3,43.27,43.29,112300.0,36.9527,36.9612,36.9356,36.9527,112300.0
2015-03-03 14:00:00,43.28,43.34,43.27,43.34,122300.0,36.9442,36.9954,36.9356,36.9954,122300.0
2015-03-03 14:10:00,43.34,43.4,43.34,43.39,124400.0,36.9954,37.0466,36.9954,37.0381,124400.0
2015-03-03 14:20:00,43.4,43.41,43.36,43.37,129600.0,37.0466,37.0551,37.0124,37.021,129600.0
2015-03-03 14:30:00,43.37,43.38,43.31,43.33,132000.0,37.021,37.0295,36.9698,36.9868,132000.0
2015-03-03 14:40:00,43.32,43.32,43.25,43.31,166400.0,36.9783,36.9783,36.9185,36.9698,166400.0
2015-03-03 14:50:00,43.31,43.33,43.3,43.31,89500.0,36.9698,36.9868,36.9612,36.9698,89500.0
2015-03-03 15:00:00,43.31,43.36,43.29,43.31,149100.0,36.9698,37.0124,36.9527,36.9698,149100.0
2015-03-03 15:10:00,43.32,43.32,43.25,43.28,190900.0,36.9783,36.9783,36.9185,36.9442,190900.0
2015-03-03 15:20:00,43.28,43.36,43.27,43.36,156500.0,36.9442,37.0124,36.9356,37.0124,156500.0
2015-03-03 15:30:00,43.36,43.39,43.35,43.37,234200.0,37.0124,37.0381,37.0039,37.021,234200.0
2015-03-03 15:40:00,43.37,43.4,43.33,43.4,342700.0,37.021,37.0466,36.9868,37.0466,342700.0
2015-03-03 15:50:00,43.39,43.39,43.36,43.38,713700.0,37.0381,37.0381,37.0124,37.0295,713700.0
2015-03-04 09:30:00,43.2,43.21,42.85,42.88,1001000.0,36.8759,36.8844,36.5771,36.6027,1001000.0
2015-03-04 09:40:00,42.88,42.96,42.83,42.9,406200.0,36.6027,36.671,36.56,36.6198,406200.0
2015-03-04 09:50:00,42.9,42.92,42.84,42.91,346100.0,36.6198,36.6369,36.5686,36.6283,346100.0
2015-03-04 10:00:00,42.9,42.97,42.88,42.9,470300.0,36.6198,36.6795,36.6027,36.6198,470300.0
2015-03-04 10:10:00,42.9,42.92,42.82,42.91,565900.0,36.6198,36.6369,36.5515,36.6283,565900.0
2015-03-04 10:20:00,42.92,42.98,42.91,42.96,399800.0,36.6369,36.6881,36.6283,36.671,399800.0
2015-03-04 10:30:00,42.96,43.21,42.95,43.19,458100.0,36.671,36.8844,36.6625,36.8673,458100.0
2015-03-04 10:40:00,43.19,43.35,43.14,43.25,529300.0,36.8673,37.0039,36.8247,36.9185,529300.0
2015-03-04 10:50:00,43.25,43.29,43.21,43.29,226800.0,36.9185,36.9527,36.8844,36.9527,226800.0
2015-03-04 11:00:00,43.29,43.32,43.26,43.31,328000.0,36.9527,36.9783,36.9271,36.9698,328000.0
2015-03-04 11:10:00,43.32,43.41,43.31,43.37,207700.0,36.9783,37.0551,36.9698,37.021,207700.0
2015-03-04 11:20:00,43.37,43.41,43.33,43.37,217300.0,37.021,37.0551,36.9868,37.021,217300.0
2015-03-04 11:30:00,43.36,43.45,43.34,43.4,246800.0,37.0124,37.0893,36.9954,37.0466,246800.0
2015-03-04 11:40:00,43.4,43.45,43.39,43.42,194700.0,37.0466,37.0893,37.0381,37.0637,194700.0
2015-03-04 11:50:00,43.43,43.45,43.4,43.41,167600.0,37.0722,37.0893,37.0466,37.0551,167600.0
2015-03-04 12:00:00,43.41,43.41,43.35,43.38,144300.0,37.0551,37.0551,37.0039,37.0295,144300.0
2015-03-04 12:10:00,43.38,43.41,43.35,43.4,191000.0,37.0295,37.0551,37.0039,37.0466,191000.0
2015-03-04 12:20:00,43.4,43.45,43.39,43.45,79000.0,37.0466,37.0893,37.0381,37.0893,79000.0
2015-03-04 12:30:00,43.44,43.52,43.42,43.47,209200.0,37.0807,37.149,37.0637,37.1063,209200.0
2015-03-04 12:40:00,43.47,43.54,43.47,43.51,176800.0,37.1063,37.1661,37.1063,37.1405,176800.0
2015-03-04 12:50:00,43.5,43.52,43.44,43.48,237800.0,37.132,37.149,37.0807,37.1149,237800.0
2015-03-04 13:00:00,43.49,43.53,43.47,43.53,133500.0,37.1234,37.1576,37.1063,37.1576,133500.0
2015-03-04 13:10:00,43.52,43.55,43.51,43.52,116800.0,37.149,37.1746,37.1405,37.149,116800.0
2015-03-04 13:20:00,43.52,43.62,43.51,43.58,180600.0,37.149,37.2344,37.1405,37.2002,180600.0
2015-03-04 13:30:00,43.57,43.59,43.52,43.53,145400.0,37.1917,37.2088,37.149,37.1576,145400.0
2015-03-04 13:40:00,43.53,43.53,43.45,43.45,129900.0,37.1576,37.1576,37.0893,37.0893,129900.0
2015-03-04 13:50:00,43.45,43.46,43.35,43.36,163400.0,37.0893,37.0978,37.0039,37.0124,163400.0
2015-03-04 14:00:00,43.36,43.44,43.35,43.43,203900.0,37.0124,37.0807,37.0039,37.0722,203900.0
2015-03-04 14:10:00,43.44,43.46,43.37,43.45,282300.0,37.0807,37.0978,37.021,37.0893,282300.0
2015-03-04 14:20:00,43.45,43.51,43.43,43.5,203500.0,37.0893,37.1405,37.0722,37.132,203500.0
2015-03-04 14:30:00,43.5,43.53,43.48,43.5,207900.0,37.132,37.1576,37.1149,37.132,207900.0
2015-03-04 14:40:00,43.5,43.58,43.5,43.57,217100.0,37.132,37.2002,37.132,37.1917,217100.0
2015-03-04 14:50:00,43.57,43.59,43.53,43.53,233800.0,37.1917,37.2088,37.1576,37.1576,233800.0
2015-03-04 15:00:00,43.54,43.56,43.48,43.51,236300.0,37.1661,37.1832,37.1149,37.1405,236300.0
2015-03-04 15:10:00,43.51,43.58,43.5,43.54,243400.0,37.1405,37.2002,37.132,37.1661,243400.0
2015-03-04 15:20:00,43.54,43.58,43.52,43.55,301400.0,37.1661,37.2002,37.149,37.1746,301400.0
2015-03-04 15:30:00,43.55,43.6,43.54,43.55,387300.0,37.1746,37.2173,37.1661,37.1746,387300.0
2015-03-04 15:40:00,43.55,43.61,43.52,43.61,580900.0,37.1746,37.2258,37.149,37.2258,580900.0
2015-03-04 15:50:00,43.6,43.66,43.58,43.63,1687100.0,37.2173,37.2685,37.2002,37.2429,1687100.0
2015-03-05 09:30:00,43.66,43.66,43.32,43.38,505300.0,37.2685,37.2685,36.9783,37.0295,505300.0
2015-03-05 09:40:00,43.39,43.5,43.25,43.46,388800.0,37.0381,37.132,36.9185,37.0978,388800.0
2015-03-05 09:50:00,43.46,43.61,43.45,43.61,299900.0,37.0978,37.2258,37.0893,37.2258,299900.0
2015-03-05 10:00:00,43.62,43.64,43.52,43.62,325000.0,37.2344,37.2515,37.149,37.2344,325000.0
2015-03-05 10:10:00,43.63,43.71,43.57,43.61,438400.0,37.2429,37.3112,37.1917,37.2258,438400.0
2015-03-05 10:20:00,43.61,43.64,43.55,43.62,228000.0,37.2258,37.2515,37.1746,37.2344,228000.0
2015-03-05 10:30:00,43.63,43.63,43.6,43.6,172000.0,37.2429,37.2429,37.2173,37.2173,172000.0
2015-03-05 10:40:00,43.6,43.78,43.6,43.76,265000.0,37.2173,37.371,37.2173,37.3539,265000.0
2015-03-05 10:50:00,43.76,43.8,43.7,43.7,250400.0,37.3539,37.388,37.3027,37.3027,250400.0
2015-03-05 11:00:00,43.7,43.75,43.66,43.67,220100.0,37.3027,37.3454,37.2685,37.2771,220100.0
2015-03-05 11:10:00,43.66,43.68,43.63,43.66,210800.0,37.2685,37.2856,37.2429,37.2685,210800.0
2015-03-05 11:20:00,43.66,43.69,43.66,43.68,130400.0,37.2685,37.2941,37.2685,37.2856,130400.0
2015-03-05 11:30:00,43.68,43.83,43.68,43.81,293400.0,37.2856,37.4136,37.2856,37.3966,293400.0
2015-03-05 11:40:00,43.81,43.86,43.81,43.82,161400.0,37.3966,37.4393,37.3966,37.4051,161400.0
2015-03-05 11:50:00,43.81,43.82,43.76,43.82,166800.0,37.3966,37.4051,37.3539,37.4051,166800.0
2015-03-05 12:00:00,43.82,43.84,43.79,43.79,161000.0,37.4051,37.4222,37.3795,37.3795,161000.0
2015-03-05 12:10:00,43.79,43.82,43.75,43.77,197400.0,37.3795,37.4051,37.3454,37.3624,197400.0
2015-03-05 12:20:00,43.77,43.8,43.73,43.74,173700.0,37.3624,37.388,37.3283,37.3368,173700.0
2015-03-05 12:30:00,43.76,43.82,43.75,43.81,117400.0,37.3539,37.4051,37.3454,37.3966,117400.0
2015-03-05 12:40:00,43.81,43.82,43.74,43.75,218500.0,37.3966,37.4051,37.3368,37.3454,218500.0
2015-03-05 12:50:00,43.75,43.75,43.66,43.71,227700.0,37.3454,37.3454,37.2685,37.3112,227700.0
2015-03-05 13:00:00,43.71,43.71,43.65,43.65,140700.0,37.3112,37.3112,37.26,37.26,140700.0
2015-03-05 13:10:00,43.65,43.71,43.65,43.69,168900.0,37.26,37.3112,37.26,37.2941,168900.0
2015-03-05 13:20:00,43.69,43.73,43.65,43.72,184800.0,37.2941,37.3283,37.26,37.3197,184800.0
2015-03-05 13:30:00,43.71,43.78,43.71,43.78,133300.0,37.3112,37.371,37.3112,37.371,133300.0
2015-03-05 13:40:00,43.77,43.81,43.76,43.76,222300.0,37.3624,37.3966,37.3539,37.3539,222300.0
2015-03-05 13:50:00,43.76,43.76,43.73,43.73,111300.0,37.3539,37.3539,37.3283,37.3283,111300.0
2015-03-05 14:00:00,43.73,43.82,43.72,43.81,198700.0,37.3283,37.4051,37.3197,37.3966,198700.0
2015-03-05 14:10:00,43.81,43.82,43.79,43.82,125700.0,37.3966,37.4051,37.3795,37.4051,125700.0
2015-03-05 14:20:00,43.82,43.87,43.8,43.8,222000.0,37.4051,37.4478,37.388,37.388,222000.0
2015-03-05 14:30:00,43.8,43.81,43.75,43.75,135300.0,37.388,37.3966,37.3454,37.3454,135300.0
2015-03-05 14:40:00,43.75,43.79,43.75,43.75,156300.0,37.3454,37.3795,37.3454,37.3454,156300.0
2015-03-05 14:50:00,43.75,43.85,43.75,43.83,183800.0,37.3454,37.4307,37.3454,37.4136,183800.0
2015-03-05 15:00:00,43.82,43.83,43.8,43.81,260800.0,37.4051,37.4136,37.388,37.3966,260800.0
2015-03-05 15:10:00,43.82,43.86,43.81,43.85,194800.0,37.4051,37.4393,37.3966,37.4307,194800.0
2015-03-05 15:20:00,43.85,43.87,43.84,43.87,287900.0,37.4307,37.4478,37.4222,37.4478,287900.0
2015-03-05 15:30:00,43.87,43.89,43.81,43.82,470700.0,37.4478,37.4649,37.3966,37.4051,470700.0
2015-03-05 15:40:00,43.82,43.87,43.82,43.82,481000.0,37.4051,37.4478,37.4051,37.4051,481000.0
2015-03-05 15:50:00,43.83,43.84,43.81,43.81,737000.0,37.4136,37.4222,37.3966,37.3966,737000.0
2015-03-06 09:30:00,43.61,43.61,43.26,43.27,578000.0,37.2258,37.2258,36.9271,36.9356,578000.0
2015-03-06 09:40:00,43.26,43.41,43.26,43.29,291100.0,36.9271,37.0551,36.9271,36.9527,291100.0
2015-03-06 09:50:00,43.29,43.35,43.15,43.24,349300.0,36.9527,37.0039,36.8332,36.91,349300.0
2015-03-06 10:00:00,43.24,43.29,43.18,43.28,264800.0,36.91,36.9527,36.8588,36.9442,264800.0
2015-03-06 10:10:00,43.27,43.28,43.14,43.19,235300.0,36.9356,36.9442,36.8247,36.8673,235300.0
2015-03-06 10:20:00,43.19,43.26,43.18,43.23,135700.0,36.8673,36.9271,36.8588,36.9015,135700.0
2015-03-06 10:30:00,43.23,43.3,43.21,43.23,173500.0,36.9015,36.9612,36.8844,36.9015,173500.0
2015-03-06 10:40:00,43.23,43.24,43.12,43.14,274200.0,36.9015,36.91,36.8076,36.8247,274200.0
2015-03-06 10:50:00,43.13,43.15,43.05,43.12,295700.0,36.8161,36.8332,36.7478,36.8076,295700.0
2015-03-06 11:00:00,43.12,43.12,42.98,42.99,286700.0,36.8076,36.8076,36.6881,36.6966,286700.0
2015-03-06 11:10:00,42.98,43.05,42.96,43.0,309800.0,36.6881,36.7478,36.671,36.7051,309800.0
2015-03-06 11:20:00,43.0,43.03,42.94,42.95,225100.0,36.7051,36.7308,36.6539,36.6625,225100.0
2015-03-06 11:30:00,42.94,43.02,42.89,43.0,233500.0,36.6539,36.7222,36.6113,36.7051,233500.0
2015-03-06 11:40:00,42.99,43.0,42.79,42.8,429200.0,36.6966,36.7051,36.5259,36.5344,429200.0
2015-03-06 11:50:00,42.8,42.85,42.79,42.83,253400.0,36.5344,36.5771,36.5259,36.56,253400.0
2015-03-06 12:00:00,42.84,42.93,42.82,42.92,126200.0,36.5686,36.6454,36.5515,36.6369,126200.0
2015-03-06 12:10:00,42.92,42.92,42.74,42.75,201300.0,36.6369,36.6369,36.4832,36.4917,201300.0
2015-03-06 12:20:00,42.75,42.78,42.68,42.78,243500.0,36.4917,36.5174,36.432,36.5174,243500.0
2015-03-06 12:30:00,42.79,42.84,42.78,42.83,187700.0,36.5259,36.5686,36.5174,36.56,187700.0
2015-03-06 12:40:00,42.83,42.85,42.81,42.83,135500.0,36.56,36.5771,36.543,36.56,135500.0
2015-03-06 12:50:00,42.83,42.85,42.7,42.73,251200.0,36.56,36.5771,36.4491,36.4747,251200.0
2015-03-06 13:00:00,42.73,42.78,42.67,42.67,173400.0,36.4747,36.5174,36.4235,36.4235,173400.0
2015-03-06 13:10:00,42.67,42.71,42.62,42.64,259400.0,36.4235,36.4576,36.3808,36.3978,259400.0
2015-03-06 13:20:00,42.64,42.68,42.56,42.62,306600.0,36.3978,36.432,36.3296,36.3808,306600.0
2015-03-06 13:30:00,42.62,42.62,42.55,42.57,232800.0,36.3808,36.3808,36.321,36.3381,232800.0
2015-03-06 13:40:00,42.58,42.58,42.49,42.54,209400.0,36.3466,36.3466,36.2698,36.3125,209400.0
2015-03-06 13:50:00,42.54,42.57,42.51,42.57,160000.0,36.3125,36.3381,36.2869,36.3381,160000.0
2015-03-06 14:00:00,42.57,42.65,42.55,42.65,187400.0,36.3381,36.4064,36.321,36.4064,187400.0
2015-03-06 14:10:00,42.65,42.67,42.63,42.64,136000.0,36.4064,36.4235,36.3893,36.3978,136000.0
2015-03-06 14:20:00,42.64,42.64,42.51,42.55,265400.0,36.3978,36.3978,36.2869,36.321,265400.0
2015-03-06 14:30:00,42.54,42.58,42.43,42.44,279600.0,36.3125,36.3466,36.2186,36.2271,279600.0
2015-03-06 14:40:00,42.43,42.49,42.4,42.48,284900.0,36.2186,36.2698,36.193,36.2613,284900.0
2015-03-06 14:50:00,42.48,42.5,42.37,42.38,275400.0,36.2613,36.2783,36.1674,36.1759,275400.0
2015-03-06 15:00:00,42.38,42.52,42.37,42.44,359600.0,36.1759,36.2954,36.1674,36.2271,359600.0
2015-03-06 15:10:00,42.43,42.44,42.35,42.38,365500.0,36.2186,36.2271,36.1503,36.1759,365500.0
2015-03-06 15:20:00,42.4,42.43,42.32,42.34,458400.0,36.193,36.2186,36.1247,36.1418,458400.0
2015-03-06 15:30:00,42.33,42.39,42.3,42.37,536400.0,36.1332,36.1844,36.1076,36.1674,536400.0
2015-03-06 15:40:00,42.37,42.38,42.31,42.35,694400.0,36.1674,36.1759,36.1162,36.1503,694400.0
2015-03-06 15:50:00,42.36,42.41,42.34,42.39,1603000.0,36.1588,36.2015,36.1418,36.1844,1603000.0
2015-03-09 09:30:00,42.25,42.42,42.19,42.4,476700.0,36.0649,36.2101,36.0137,36.193,476700.0
2015-03-09 09:40:00,42.41,42.43,42.3,42.39,210700.0,36.2015,36.2186,36.1076,36.1844,210700.0
2015-03-09 09:50:00,42.39,42.46,42.33,42.45,146700.0,36.1844,36.2442,36.1332,36.2357,146700.0
2015-03-09 10:00:00,42.45,42.46,42.36,42.42,195400.0,36.2357,36.2442,36.1588,36.2101,195400.0
2015-03-09 10:10:00,42.42,42.46,42.36,42.43,274000.0,36.2101,36.2442,36.1588,36.2186,274000.0
2015-03-09 10:20:00,42.43,42.45,42.32,42.39,316100.0,36.2186,36.2357,36.1247,36.1844,316100.0
2015-03-09 10:30:00,42.39,42.4,42.31,42.31,358300.0,36.1844,36.193,36.1162,36.1162,358300.0
2015-03-09 10:40:00,42.31,42.41,42.3,42.37,183200.0,36.1162,36.2015,36.1076,36.1674,183200.0
2015-03-09 10:50:00,42.37,42.4,42.34,42.38,312000.0,36.1674,36.193,36.1418,36.1759,312000.0
2015-03-09 11:00:00,42.37,42.42,42.36,42.41,227200.0,36.1674,36.2101,36.1588,36.2015,227200.0
2015-03-09 11:10:00,42.4,42.45,42.37,42.45,170800.0,36.193,36.2357,36.1674,36.2357,170800.0
2015-03-09 11:20:00,42.45,42.58,42.44,42.57,260200.0,36.2357,36.3466,36.2271,36.3381,260200.0
2015-03-09 11:30:00,42.56,42.6,42.54,42.58,184900.0,36.3296,36.3637,36.3125,36.3466,184900.0
2015-03-09 11:40:00,42.58,42.66,42.57,42.66,257000.0,36.3466,36.4149,36.3381,36.4149,257000.0
2015-03-09 11:50:00,42.66,42.66,42.6,42.64,180400.0,36.4149,36.4149,36.3637,36.3978,180400.0
2015-03-09 12:00:00,42.64,42.68,42.58,42.6,169000.0,36.3978,36.432,36.3466,36.3637,169000.0
2015-03-09 12:10:00,42.6,42.63,42.57,42.6,130600.0,36.3637,36.3893,36.3381,36.3637,130600.0
2015-03-09 12:20:00,42.6,42.61,42.55,42.59,198600.0,36.3637,36.3722,36.321,36.3552,198600.0
2015-03-09 12:30:00,42.58,42.62,42.56,42.59,192800.0,36.3466,36.3808,36.3296,36.3552,192800.0
2015-03-09 12:40:00,42.59,42.64,42.57,42.61,268900.0,36.3552,36.3978,36.3381,36.3722,268900.0
2015-03-09 12:50:00,42.62,42.66,42.61,42.66,129900.0,36.3808,36.4149,36.3722,36.4149,129900.0
2015-03-09 13:00:00,42.66,42.67,42.63,42.65,111800.0,36.4149,36.4235,36.3893,36.4064,111800.0
2015-03-09 13:10:00,42.65,42.66,42.62,42.64,133600.0,36.4064,36.4149,36.3808,36.3978,133600.0
2015-03-09 13:20:00,42.64,42.71,42.63,42.71,221900.0,36.3978,36.4576,36.3893,36.4576,221900.0
2015-03-09 13:30:00,42.71,42.76,42.7,42.71,217600.0,36.4576,36.5003,36.4491,36.4576,217600.0
2015-03-09 13:40:00,42.72,42.79,42.71,42.77,122200.0,36.4661,36.5259,36.4576,36.5088,122200.0
2015-03-09 13:50:00,42.77,42.78,42.63,42.64,387100.0,36.5088,36.5174,36.3893,36.3978,387100.0
2015-03-09 14:00:00,42.64,42.65,42.55,42.63,395600.0,36.3978,36.4064,36.321,36.3893,395600.0
2015-03-09 14:10:00,42.63,42.67,42.62,42.65,225200.0,36.3893,36.4235,36.3808,36.4064,225200.0
2015-03-09 14:20:00,42.64,42.69,42.63,42.69,195000.0,36.3978,36.4405,36.3893,36.4405,195000.0
2015-03-09 14:30:00,42.7,42.7,42.65,42.67,174400.0,36.4491,36.4491,36.4064,36.4235,174400.0
2015-03-09 14:40:00,42.67,42.71,42.63,42.7,200100.0,36.4235,36.4576,36.3893,36.4491,200100.0
2015-03-09 14:50:00,42.71,42.79,42.7,42.76,267100.0,36.4576,36.5259,36.4491,36.5003,267100.0
2015-03-09 15:00:00,42.76,42.77,42.7,42.74,228200.0,36.5003,36.5088,36.4491,36.4832,228200.0
2015-03-09 15:10:00,42.75,42.78,42.73,42.73,188000.0,36.4917,36.5174,36.4747,36.4747,188000.0
2015-03-09 15:20:00,42.73,42.78,42.71,42.77,221800.0,36.4747,36.5174,36.4576,36.5088,221800.0
2015-03-09 15:30:00,42.77,42.79,42.74,42.74,275900.0,36.5088,36.5259,36.4832,36.4832,275900.0
2015-03-09 15:40:00,42.74,42.78,42.71,42.77,360600.0,36.4832,36.5174,36.4576,36.5088,360600.0
2015-03-09 15:50:00,42.77,42.78,42.7,42.7,814100.0,36.5088,36.5174,36.4491,36.4491,814100.0
2015-03-10 09:30:00,42.24,42.55,42.07,42.5,877500.0,36.0564,36.321,35.9113,36.2783,877500.0
2015-03-10 09:40:00,42.5,42.55,42.4,42.41,402000.0,36.2783,36.321,36.193,36.2015,402000.0
2015-03-10 09:50:00,42.4,42.42,42.23,42.25,275500.0,36.193,36.2101,36.0479,36.0649,275500.0
2015-03-10 10:00:00,42.24,42.37,42.22,42.36,589600.0,36.0564,36.1674,36.0393,36.1588,589600.0
2015-03-10 10:10:00,42.36,42.36,42.2,42.23,214700.0,36.1588,36.1588,36.0223,36.0479,214700.0
2015-03-10 10:20:00,42.23,42.24,42.11,42.19,222400.0,36.0479,36.0564,35.9454,36.0137,222400.0
2015-03-10 10:30:00,42.2,42.2,42.05,42.08,192200.0,36.0223,36.0223,35.8942,35.9198,192200.0
2015-03-10 10:40:00,42.07,42.13,41.98,42.1,353900.0,35.9113,35.9625,35.8345,35.9369,353900.0
2015-03-10 10:50:00,42.1,42.11,42.01,42.01,277400.0,35.9369,35.9454,35.8601,35.8601,277400.0
2015-03-10 11:00:00,42.02,42.12,42.01,42.11,176200.0,35.8686,35.954,35.8601,35.9454,176200.0
2015-03-10 11:10:00,42.12,42.22,42.1,42.2,154300.0,35.954,36.0393,35.9369,36.0223,154300.0
2015-03-10 11:20:00,42.2,42.25,42.15,42.16,118500.0,36.0223,36.0649,35.9796,35.9881,118500.0
2015-03-10 11:30:00,42.16,42.23,42.12,42.13,127200.0,35.9881,36.0479,35.954,35.9625,127200.0
2015-03-10 11:40:00,42.13,42.14,42.05,42.05,111300.0,35.9625,35.971,35.8942,35.8942,111300.0
2015-03-10 11:50:00,42.04,42.07,42.0,42.01,244700.0,35.8857,35.9113,35.8515,35.8601,244700.0
2015-03-10 12:00:00,42.0,42.03,41.93,42.02,257900.0,35.8515,35.8771,35.7918,35.8686,257900.0
2015-03-10 12:10:00,42.02,42.06,42.0,42.02,121400.0,35.8686,35.9028,35.8515,35.8686,121400.0
2015-03-10 12:20:00,42.02,42.04,41.95,42.0,229500.0,35.8686,35.8857,35.8089,35.8515,229500.0
2015-03-10 12:30:00,41.99,42.04,41.95,42.02,126800.0,35.843,35.8857,35.8089,35.8686,126800.0
2015-03-10 12:40:00,42.02,42.07,41.96,41.99,151600.0,35.8686,35.9113,35.8174,35.843,151600.0
2015-03-10 12:50:00,41.99,42.05,41.96,41.98,121000.0,35.843,35.8942,35.8174,35.8345,121000.0
2015-03-10 13:00:00,41.97,42.01,41.95,41.96,132200.0,35.8259,35.8601,35.8089,35.8174,132200.0
2015-03-10 13:10:00,41.96,42.03,41.94,42.03,217200.0,35.8174,35.8771,35.8003,35.8771,217200.0
2015-03-10 13:20:00,42.04,42.1,42.03,42.03,148600.0,35.8857,35.9369,35.8771,35.8771,148600.0
2015-03-10 13:30:00,42.02,42.04,41.94,41.94,184400.0,35.8686,35.8857,35.8003,35.8003,184400.0
2015-03-10 13:40:00,41.94,41.94,41.9,41.9,238100.0,35.8003,35.8003,35.7662,35.7662,238100.0
2015-03-10 13:50:00,41.9,41.92,41.88,41.88,146000.0,35.7662,35.7833,35.7491,35.7491,146000.0
2015-03-10 14:00:00,41.89,42.0,41.88,41.99,193800.0,35.7576,35.8515,35.7491,35.843,193800.0
2015-03-10 14:10:00,41.99,42.0,41.8,41.84,183900.0,35.843,35.8515,35.6808,35.715,183900.0
2015-03-10 14:20:00,41.83,41.84,41.77,41.79,218700.0,35.7064,35.715,35.6552,35.6723,218700.0
2015-03-10 14:30:00,41.8,41.88,41.79,41.88,276400.0,35.6808,35.7491,35.6723,35.7491,276400.0
2015-03-10 14:40:00,41.87,41.88,41.83,41.84,237000.0,35.7406,35.7491,35.7064,35.715,237000.0
2015-03-10 14:50:00,41.84,41.86,41.79,41.83,352700.0,35.715,35.732,35.6723,35.7064,352700.0
2015-03-10 15:00:00,41.83,41.94,41.81,41.93,430400.0,35.7064,35.8003,35.6894,35.7918,430400.0
2015-03-10 15:10:00,41.93,41.98,41.88,41.98,245400.0,35.7918,35.8345,35.7491,35.8345,245400.0
2015-03-10 15:20:00,41.97,42.0,41.91,41.92,280000.0,35.8259,35.8515,35.7747,35.7833,280000.0
2015-03-10 15:30:00,41.92,41.94,41.89,41.94,358700.0,35.7833,35.8003,35.7576,35.8003,358700.0
2015-03-10 15:40:00,41.94,42.0,41.93,41.98,470000.0,35.8003,35.8515,35.7918,35.8345,470000.0
2015-03-10 15:50:00,41.98,42.0,41.84,41.85,1604800.0,35.8345,35.8515,35.715,35.7235,1604800.0
2015-03-11 09:30:00,41.94,42.02,41.65,41.66,508000.0,35.8003,35.8686,35.5528,35.5613,508000.0
2015-03-11 09:40:00,41.66,41.87,41.64,41.86,247000.0,35.5613,35.7406,35.5442,35.732,247000.0
2015-03-11 09:50:00,41.87,41.91,41.76,41.9,228300.0,35.7406,35.7747,35.6467,35.7662,228300.0
2015-03-11 10:00:00,41.91,42.16,41.9,42.12,430100.0,35.7747,35.9881,35.7662,35.954,430100.0
2015-03-11 10:10:00,42.12,42.12,41.87,41.89,230500.0,35.954,35.954,35.7406,35.7576,230500.0
2015-03-11 10:20:00,41.89,41.92,41.83,41.88,179500.0,35.7576,35.7833,35.7064,35.7491,179500.0
2015-03-11 10:30:00,41.88,41.88,41.71,41.73,405000.0,35.7491,35.7491,35.604,35.6211,405000.0
2015-03-11 10:40:00,41.73,41.78,41.61,41.68,212800.0,35.6211,35.6637,35.5186,35.5784,212800.0
2015-03-11 10:50:00,41.68,41.75,41.63,41.69,286000.0,35.5784,35.6381,35.5357,35.5869,286000.0
2015-03-11 11:00:00,41.69,41.69,41.58,41.59,327900.0,35.5869,35.5869,35.493,35.5016,327900.0
2015-03-11 11:10:00,41.6,41.65,41.55,41.63,394600.0,35.5101,35.5528,35.4674,35.5357,394600.0
2015-03-11 11:20:00,41.63,41.71,41.6,41.71,233000.0,35.5357,35.604,35.5101,35.604,233000.0
2015-03-11 11:30:00,41.71,41.79,41.71,41.73,137600.0,35.604,35.6723,35.604,35.6211,137600.0
2015-03-11 11:40:00,41.73,41.76,41.7,41.73,142900.0,35.6211,35.6467,35.5955,35.6211,142900.0
2015-03-11 11:50:00,41.73,41.75,41.67,41.71,141000.0,35.6211,35.6381,35.5698,35.604,141000.0
2015-03-11 12:00:00,41.72,41.73,41.63,41.67,199900.0,35.6125,35.6211,35.5357,35.5698,199900.0
2015-03-11 12:10:00,41.67,41.78,41.67,41.77,149400.0,35.5698,35.6637,35.5698,35.6552,149400.0
2015-03-11 12:20:00,41.77,41.78,41.66,41.71,140400.0,35.6552,35.6637,35.5613,35.604,140400.0
2015-03-11 12:30:00,41.72,41.78,41.7,41.77,112800.0,35.6125,35.6637,35.5955,35.6552,112800.0
2015-03-11 12:40:00,41.78,41.79,41.72,41.74,117600.0,35.6637,35.6723,35.6125,35.6296,117600.0
2015-03-11 12:50:00,41.74,41.76,41.69,41.7,99600.0,35.6296,35.6467,35.5869,35.5955,99600.0
2015-03-11 13:00:00,41.71,41.71,41.64,41.66,108000.0,35.604,35.604,35.5442,35.5613,108000.0
2015-03-11 13:10:00,41.66,41.76,41.63,41.73,204900.0,35.5613,35.6467,35.5357,35.6211,204900.0
2015-03-11 13:20:00,41.73,41.76,41.7,41.73,134000.0,35.6211,35.6467,35.5955,35.6211,134000.0
2015-03-11 13:30:00,41.72,41.73,41.62,41.64,124400.0,35.6125,35.6211,35.5272,35.5442,124400.0
2015-03-11 13:40:00,41.64,41.64,41.48,41.49,270200.0,35.5442,35.5442,35.4077,35.4162,270200.0
2015-03-11 13:50:00,41.49,41.57,41.49,41.54,152700.0,35.4162,35.4845,35.4162,35.4589,152700.0
2015-03-11 14:00:00,41.55,41.64,41.53,41.64,128700.0,35.4674,35.5442,35.4503,35.5442,128700.0
2015-03-11 14:10:00,41.65,41.67,41.59,41.66,247200.0,35.5528,35.5698,35.5016,35.5613,247200.0
2015-03-11 14:20:00,41.65,41.67,41.6,41.6,186900.0,35.5528,35.5698,35.5101,35.5101,186900.0
2015-03-11 14:30:00,41.61,41.64,41.54,41.6,217600.0,35.5186,35.5442,35.4589,35.5101,217600.0
2015-03-11 14:40:00,41.6,41.61,41.51,41.59,294000.0,35.5101,35.5186,35.4333,35.5016,294000.0
2015-03-11 14:50:00,41.59,41.6,41.54,41.6,184500.0,35.5016,35.5101,35.4589,35.5101,184500.0
2015-03-11 15:00:00,41.6,41.62,41.53,41.53,187200.0,35.5101,35.5272,35.4503,35.4503,187200.0
2015-03-11 15:10:00,41.53,41.55,41.46,41.52,239900.0,35.4503,35.4674,35.3906,35.4418,239900.0
2015-03-11 15:20:00,41.53,41.54,41.46,41.48,333600.0,35.4503,35.4589,35.3906,35.4077,333600.0
2015-03-11 15:30:00,41.48,41.48,41.41,41.45,353400.0,35.4077,35.4077,35.3479,35.3821,353400.0
2015-03-11 15:40:00,41.45,41.52,41.42,41.5,371000.0,35.3821,35.4418,35.3564,35.4247,371000.0
2015-03-11 15:50:00,41.49,41.52,41.47,41.47,631500.0,35.4162,35.4418,35.3991,35.3991,631500.0
2015-03-12 09:30:00,41.46,41.63,41.26,41.45,493600.0,35.3906,35.5357,35.2199,35.3821,493600.0
2015-03-12 09:40:00,41.46,41.69,41.45,41.67,323500.0,35.3906,35.5869,35.3821,35.5698,323500.0
2015-03-12 09:50:00,41.66,41.69,41.53,41.55,195500.0,35.5613,35.5869,35.4503,35.4674,195500.0
2015-03-12 10:00:00,41.55,41.62,41.51,41.55,307000.0,35.4674,35.5272,35.4333,35.4674,307000.0
2015-03-12 10:10:00,41.55,41.63,41.53,41.57,361900.0,35.4674,35.5357,35.4503,35.4845,361900.0
2015-03-12 10:20:00,41.57,41.72,41.56,41.67,391900.0,35.4845,35.6125,35.476,35.5698,391900.0
2015-03-12 10:30:00,41.67,41.73,41.66,41.73,267500.0,35.5698,35.6211,35.5613,35.6211,267500.0
2015-03-12 10:40:00,41.73,41.76,41.6,41.6,330700.0,35.6211,35.6467,35.5101,35.5101,330700.0
2015-03-12 10:50:00,41.59,41.69,41.59,41.61,265800.0,35.5016,35.5869,35.5016,35.5186,265800.0
2015-03-12 11:00:00,41.61,41.62,41.57,41.59,287600.0,35.5186,35.5272,35.4845,35.5016,287600.0
2015-03-12 11:10:00,41.59,41.66,41.58,41.64,309800.0,35.5016,35.5613,35.493,35.5442,309800.0
2015-03-12 11:20:00,41.63,41.68,41.62,41.66,237200.0,35.5357,35.5784,35.5272,35.5613,237200.0
2015-03-12 11:30:00,41.66,41.69,41.61,41.65,211500.0,35.5613,35.5869,35.5186,35.5528,211500.0
2015-03-12 11:40:00,41.64,41.68,41.61,41.65,238100.0,35.5442,35.5784,35.5186,35.5528,238100.0
2015-03-12 11:50:00,41.66,41.7,41.65,41.66,186100.0,35.5613,35.5955,35.5528,35.5613,186100.0
2015-03-12 12:00:00,41.66,41.66,41.6,41.61,274200.0,35.5613,35.5613,35.5101,35.5186,274200.0
2015-03-12 12:10:00,41.61,41.61,41.56,41.6,200900.0,35.5186,35.5186,35.476,35.5101,200900.0
2015-03-12 12:20:00,41.6,41.61,41.54,41.54,174700.0,35.5101,35.5186,35.4589,35.4589,174700.0
2015-03-12 12:30:00,41.55,41.56,41.53,41.53,162800.0,35.4674,35.476,35.4503,35.4503,162800.0
2015-03-12 12:40:00,41.53,41.54,41.48,41.49,186000.0,35.4503,35.4589,35.4077,35.4162,186000.0
2015-03-12 12:50:00,41.49,41.59,41.48,41.56,147100.0,35.4162,35.5016,35.4077,35.476,147100.0
2015-03-12 13:00:00,41.57,41.57,41.52,41.55,159000.0,35.4845,35.4845,35.4418,35.4674,159000.0
2015-03-12 13:10:00,41.55,41.61,41.55,41.61,133100.0,35.4674,35.5186,35.4674,35.5186,133100.0
2015-03-12 13:20:00,41.61,41.62,41.59,41.62,180000.0,35.5186,35.5272,35.5016,35.5272,180000.0
2015-03-12 13:30:00,41.62,41.65,41.59,41.63,213400.0,35.5272,35.5528,35.5016,35.5357,213400.0
2015-03-12 13:40:00,41.63,41.64,41.55,41.55,287900.0,35.5357,35.5442,35.4674,35.4674,287900.0
2015-03-12 13:50:00,41.56,41.6,41.55,41.57,532200.0,35.476,35.5101,35.4674,35.4845,532200.0
2015-03-12 14:00:00,41.58,41.61,41.56,41.58,220300.0,35.493,35.5186,35.476,35.493,220300.0
2015-03-12 14:10:00,41.59,41.59,41.56,41.57,257200.0,35.5016,35.5016,35.476,35.4845,257200.0
2015-03-12 14:20:00,41.57,41.64,41.56,41.57,286700.0,35.4845,35.5442,35.476,35.4845,286700.0
2015-03-12 14:30:00,41.57,41.64,41.56,41.61,320700.0,35.4845,35.5442,35.476,35.5186,320700.0
2015-03-12 14:40:00,41.62,41.62,41.55,41.57,305800.0,35.5272,35.5272,35.4674,35.4845,305800.0
2015-03-12 14:50:00,41.57,41.63,41.52,41.62,227200.0,35.4845,35.5357,35.4418,35.5272,227200.0
2015-03-12 15:00:00,41.62,41.68,41.61,41.65,182800.0,35.5272,35.5784,35.5186,35.5528,182800.0
2015-03-12 15:10:00,41.65,41.66,41.62,41.62,234600.0,35.5528,35.5613,35.5272,35.5272,234600.0
2015-03-12 15:20:00,41.62,41.65,41.61,41.62,195500.0,35.5272,35.5528,35.5186,35.5272,195500.0
2015-03-12 15:30:00,41.62,41.65,41.59,41.65,323900.0,35.5272,35.5528,35.5016,35.5528,323900.0
2015-03-12 15:40:00,41.65,41.68,41.62,41.66,555000.0,35.5528,35.5784,35.5272,35.5613,555000.0
2015-03-12 15:50:00,41.66,41.67,41.62,41.63,773800.0,35.5613,35.5698,35.5272,35.5357,773800.0
2015-03-13 09:30:00,41.54,41.8,41.51,41.74,620700.0,35.4589,35.6808,35.4333,35.6296,620700.0
2015-03-13 09:40:00,41.74,42.0,41.73,41.98,370600.0,35.6296,35.8515,35.6211,35.8345,370600.0
2015-03-13 09:50:00,41.98,41.99,41.86,41.89,291800.0,35.8345,35.843,35.732,35.7576,291800.0
2015-03-13 10:00:00,41.89,41.98,41.84,41.86,350100.0,35.7576,35.8345,35.715,35.732,350100.0
2015-03-13 10:10:00,41.86,42.15,41.83,42.13,515200.0,35.732,35.9796,35.7064,35.9625,515200.0
2015-03-13 10:20:00,42.14,42.17,41.89,41.93,518300.0,35.971,35.9967,35.7576,35.7918,518300.0
2015-03-13 10:30:00,41.92,41.92,41.85,41.89,289700.0,35.7833,35.7833,35.7235,35.7576,289700.0
2015-03-13 10:40:00,41.9,41.93,41.78,41.91,470000.0,35.7662,35.7918,35.6637,35.7747,470000.0
2015-03-13 10:50:00,41.92,41.97,41.89,41.91,598500.0,35.7833,35.8259,35.7576,35.7747,598500.0
2015-03-13 11:00:00,41.9,41.94,41.81,41.94,703700.0,35.7662,35.8003,35.6894,35.8003,703700.0
2015-03-13 11:10:00,41.94,42.02,41.9,41.98,283200.0,35.8003,35.8686,35.7662,35.8345,283200.0
2015-03-13 11:20:00,41.98,42.02,41.93,41.96,269500.0,35.8345,35.8686,35.7918,35.8174,269500.0
2015-03-13 11:30:00,41.96,42.02,41.86,42.02,413100.0,35.8174,35.8686,35.732,35.8686,413100.0
2015-03-13 11:40:00,42.02,42.03,41.93,41.98,368400.0,35.8686,35.8771,35.7918,35.8345,368400.0
2015-03-13 11:50:00,41.98,42.15,41.96,42.13,530500.0,35.8345,35.9796,35.8174,35.9625,530500.0
2015-03-13 12:00:00,42.13,42.2,42.06,42.17,269100.0,35.9625,36.0223,35.9028,35.9967,269100.0
2015-03-13 12:10:00,42.16,42.23,42.14,42.15,301000.0,35.9881,36.0479,35.971,35.9796,301000.0
2015-03-13 12:20:00,42.15,42.23,42.15,42.21,398300.0,35.9796,36.0479,35.9796,36.0308,398300.0
2015-03-13 12:30:00,42.21,42.32,42.19,42.26,374000.0,36.0308,36.1247,36.0137,36.0735,374000.0
2015-03-13 12:40:00,42.27,42.29,42.21,42.26,220000.0,36.082,36.0991,36.0308,36.0735,220000.0
2015-03-13 12:50:00,42.27,42.31,42.22,42.3,224100.0,36.082,36.1162,36.0393,36.1076,224100.0
2015-03-13 13:00:00,42.29,42.31,42.23,42.3,311700.0,36.0991,36.1162,36.0479,36.1076,311700.0
2015-03-13 13:10:00,42.31,42.34,42.29,42.32,364500.0,36.1162,36.1418,36.0991,36.1247,364500.0
2015-03-13 13:20:00,42.32,42.33,42.2,42.2,325800.0,36.1247,36.1332,36.0223,36.0223,325800.0
2015-03-13 13:30:00,42.2,42.29,42.2,42.27,219600.0,36.0223,36.0991,36.0223,36.082,219600.0
2015-03-13 13:40:00,42.27,42.3,42.2,42.21,292900.0,36.082,36.1076,36.0223,36.0308,292900.0
2015-03-13 13:50:00,42.21,42.27,42.16,42.16,272200.0,36.0308,36.082,35.9881,35.9881,272200.0
2015-03-13 14:00:00,42.17,42.22,42.14,42.18,268200.0,35.9967,36.0393,35.971,36.0052,268200.0
2015-03-13 14:10:00,42.18,42.23,42.14,42.18,310600.0,36.0052,36.0479,35.971,36.0052,310600.0
2015-03-13 14:20:00,42.18,42.21,42.15,42.21,274500.0,36.0052,36.0308,35.9796,36.0308,274500.0
2015-03-13 14:30:00,42.22,42.22,42.12,42.12,265500.0,36.0393,36.0393,35.954,35.954,265500.0
2015-03-13 14:40:00,42.12,42.14,42.04,42.11,285000.0,35.954,35.971,35.8857,35.9454,285000.0
2015-03-13 14:50:00,42.11,42.22,42.1,42.2,274600.0,35.9454,36.0393,35.9369,36.0223,274600.0
2015-03-13 15:00:00,42.21,42.23,42.16,42.2,291300.0,36.0308,36.0479,35.9881,36.0223,291300.0
2015-03-13 15:10:00,42.21,42.3,42.2,42.29,338200.0,36.0308,36.1076,36.0223,36.0991,338200.0
2015-03-13 15:20:00,42.29,42.37,42.24,42.35,407700.0,36.0991,36.1674,36.0564,36.1503,407700.0
2015-03-13 15:30:00,42.35,42.4,42.29,42.39,644300.0,36.1503,36.193,36.0991,36.1844,644300.0
2015-03-13 15:40:00,42.38,42.45,42.34,42.37,638300.0,36.1759,36.2357,36.1418,36.1674,638300.0
2015-03-13 15:50:00,42.37,42.47,42.36,42.38,1084700.0,36.1674,36.2527,36.1588,36.1759,1084700.0
2015-03-16 09:30:00,42.82,43.0,42.74,42.95,769300.0,36.5515,36.7051,36.4832,36.6625,769300.0
2015-03-16 09:40:00,42.95,43.05,42.76,42.91,654700.0,36.6625,36.7478,36.5003,36.6283,654700.0
2015-03-16 09:50:00,42.91,43.07,42.9,42.94,344700.0,36.6283,36.7649,36.6198,36.6539,344700.0
2015-03-16 10:00:00,42.94,43.18,42.93,43.12,499700.0,36.6539,36.8588,36.6454,36.8076,499700.0
2015-03-16 10:10:00,43.11,43.19,43.09,43.19,354000.0,36.799,36.8673,36.782,36.8673,354000.0
2015-03-16 10:20:00,43.19,43.24,43.08,43.12,498500.0,36.8673,36.91,36.7734,36.8076,498500.0
2015-03-16 10:30:00,43.12,43.14,42.91,42.93,328700.0,36.8076,36.8247,36.6283,36.6454,328700.0
2015-03-16 10:40:00,42.94,43.07,42.94,43.04,233000.0,36.6539,36.7649,36.6539,36.7393,233000.0
2015-03-16 10:50:00,43.04,43.08,42.98,43.04,249600.0,36.7393,36.7734,36.6881,36.7393,249600.0
2015-03-16 11:00:00,43.04,43.12,43.02,43.05,249800.0,36.7393,36.8076,36.7222,36.7478,249800.0
2015-03-16 11:10:00,43.04,43.13,43.03,43.04,212200.0,36.7393,36.8161,36.7308,36.7393,212200.0
2015-03-16 11:20:00,43.04,43.18,43.03,43.1,308600.0,36.7393,36.8588,36.7308,36.7905,308600.0
2015-03-16 11:30:00,43.1,43.26,43.1,43.23,406000.0,36.7905,36.9271,36.7905,36.9015,406000.0
2015-03-16 11:40:00,43.23,43.38,43.15,43.16,649000.0,36.9015,37.0295,36.8332,36.8417,649000.0
2015-03-16 11:50:00,43.15,43.31,43.14,43.27,332900.0,36.8332,36.9698,36.8247,36.9356,332900.0
2015-03-16 12:00:00,43.27,43.27,43.14,43.17,217700.0,36.9356,36.9356,36.8247,36.8503,217700.0
2015-03-16 12:10:00,43.17,43.18,43.11,43.11,164500.0,36.8503,36.8588,36.799,36.799,164500.0
2015-03-16 12:20:00,43.11,43.12,43.06,43.08,307800.0,36.799,36.8076,36.7564,36.7734,307800.0
2015-03-16 12:30:00,43.09,43.11,43.05,43.1,202400.0,36.782,36.799,36.7478,36.7905,202400.0
2015-03-16 12:40:00,43.11,43.15,43.06,43.1,287600.0,36.799,36.8332,36.7564,36.7905,287600.0
2015-03-16 12:50:00,43.1,43.13,43.07,43.08,194000.0,36.7905,36.8161,36.7649,36.7734,194000.0
2015-03-16 13:00:00,43.08,43.08,43.02,43.04,191100.0,36.7734,36.7734,36.7222,36.7393,191100.0
2015-03-16 13:10:00,43.05,43.07,43.01,43.04,256100.0,36.7478,36.7649,36.7137,36.7393,256100.0
2015-03-16 13:20:00,43.04,43.05,43.01,43.04,291500.0,36.7393,36.7478,36.7137,36.7393,291500.0
2015-03-16 13:30:00,43.04,43.05,43.01,43.02,271100.0,36.7393,36.7478,36.7137,36.7222,271100.0
2015-03-16 13:40:00,43.02,43.13,43.01,43.13,265700.0,36.7222,36.8161,36.7137,36.8161,265700.0
2015-03-16 13:50:00,43.13,43.2,43.12,43.19,270800.0,36.8161,36.8759,36.8076,36.8673,270800.0
2015-03-16 14:00:00,43.19,43.2,43.17,43.2,291600.0,36.8673,36.8759,36.8503,36.8759,291600.0
2015-03-16 14:10:00,43.2,43.27,43.19,43.26,278100.0,36.8759,36.9356,36.8673,36.9271,278100.0
2015-03-16 14:20:00,43.27,43.34,43.26,43.32,311300.0,36.9356,36.9954,36.9271,36.9783,311300.0
2015-03-16 14:30:00,43.32,43.32,43.26,43.27,305200.0,36.9783,36.9783,36.9271,36.9356,305200.0
2015-03-16 14:40:00,43.27,43.44,43.26,43.4,462300.0,36.9356,37.0807,36.9271,37.0466,462300.0
2015-03-16 14:50:00,43.4,43.42,43.37,43.41,314900.0,37.0466,37.0637,37.021,37.0551,314900.0
2015-03-16 15:00:00,43.41,43.53,43.41,43.47,601300.0,37.0551,37.1576,37.0551,37.1063,601300.0
2015-03-16 15:10:00,43.48,43.5,43.43,43.44,393800.0,37.1149,37.132,37.0722,37.0807,393800.0
2015-03-16 15:20:00,43.45,43.45,43.4,43.41,299100.0,37.0893,37.0893,37.0466,37.0551,299100.0
2015-03-16 15:30:00,43.42,43.48,43.38,43.38,557300.0,37.0637,37.1149,37.0295,37.0295,557300.0
2015-03-16 15:40:00,43.39,43.42,43.34,43.37,540000.0,37.0381,37.0637,36.9954,37.021,540000.0
2015-03-16 15:50:00,43.36,43.4,43.33,43.39,1129800.0,37.0124,37.0466,36.9868,37.0381,1129800.0
2015-03-17 09:30:00,43.11,43.18,42.94,42.97,665500.0,36.799,36.8588,36.6539,36.6795,665500.0
2015-03-17 09:40:00,42.97,43.32,42.97,43.16,1370600.0,36.6795,36.9783,36.6795,36.8417,1370600.0
2015-03-17 09:50:00,43.16,43.2,42.99,43.12,856200.0,36.8417,36.8759,36.6966,36.8076,856200.0
2015-03-17 10:00:00,43.12,43.19,43.08,43.09,447100.0,36.8076,36.8673,36.7734,36.782,447100.0
2015-03-17 10:10:00,43.09,43.19,43.0,43.11,399700.0,36.782,36.8673,36.7051,36.799,399700.0
2015-03-17 10:20:00,43.11,43.19,43.02,43.13,516200.0,36.799,36.8673,36.7222,36.8161,516200.0
2015-03-17 10:30:00,43.13,43.19,43.07,43.13,324200.0,36.8161,36.8673,36.7649,36.8161,324200.0
2015-03-17 10:40:00,43.14,43.2,43.13,43.18,282700.0,36.8247,36.8759,36.8161,36.8588,282700.0
2015-03-17 10:50:00,43.17,43.21,43.14,43.21,376800.0,36.8503,36.8844,36.8247,36.8844,376800.0
2015-03-17 11:00:00,43.2,43.2,43.02,43.06,325500.0,36.8759,36.8759,36.7222,36.7564,325500.0
2015-03-17 11:10:00,43.06,43.07,42.89,42.91,251200.0,36.7564,36.7649,36.6113,36.6283,251200.0
2015-03-17 11:20:00,42.91,43.07,42.89,42.97,289700.0,36.6283,36.7649,36.6113,36.6795,289700.0
2015-03-17 11:30:00,42.98,42.99,42.87,42.88,285200.0,36.6881,36.6966,36.5942,36.6027,285200.0
2015-03-17 11:40:00,42.88,42.97,42.87,42.93,243300.0,36.6027,36.6795,36.5942,36.6454,243300.0
2015-03-17 11:50:00,42.93,43.08,42.9,43.05,346500.0,36.6454,36.7734,36.6198,36.7478,346500.0
2015-03-17 12:00:00,43.05,43.05,42.94,42.94,203800.0,36.7478,36.7478,36.6539,36.6539,203800.0
2015-03-17 12:10:00,42.94,43.04,42.9,43.02,183000.0,36.6539,36.7393,36.6198,36.7222,183000.0
2015-03-17 12:20:00,43.02,43.06,42.96,42.98,208700.0,36.7222,36.7564,36.671,36.6881,208700.0
2015-03-17 12:30:00,42.98,43.02,42.97,43.0,231800.0,36.6881,36.7222,36.6795,36.7051,231800.0
2015-03-17 12:40:00,43.0,43.12,42.95,43.07,348800.0,36.7051,36.8076,36.6625,36.7649,348800.0
2015-03-17 12:50:00,43.07,43.25,43.04,43.23,388600.0,36.7649,36.9185,36.7393,36.9015,388600.0
2015-03-17 13:00:00,43.23,43.29,43.16,43.25,303900.0,36.9015,36.9527,36.8417,36.9185,303900.0
2015-03-17 13:10:00,43.25,43.34,43.2,43.21,414200.0,36.9185,36.9954,36.8759,36.8844,414200.0
2015-03-17 13:20:00,43.21,43.21,43.09,43.14,183000.0,36.8844,36.8844,36.782,36.8247,183000.0
2015-03-17 13:30:00,43.14,43.17,43.05,43.06,311000.0,36.8247,36.8503,36.7478,36.7564,311000.0
2015-03-17 13:40:00,43.05,43.06,43.03,43.04,186400.0,36.7478,36.7564,36.7308,36.7393,186400.0
2015-03-17 13:50:00,43.04,43.15,43.04,43.15,344700.0,36.7393,36.8332,36.7393,36.8332,344700.0
2015-03-17 14:00:00,43.15,43.15,43.05,43.06,252700.0,36.8332,36.8332,36.7478,36.7564,252700.0
2015-03-17 14:10:00,43.06,43.09,43.0,43.0,267900.0,36.7564,36.782,36.7051,36.7051,267900.0
2015-03-17 14:20:00,43.01,43.04,42.94,42.98,400800.0,36.7137,36.7393,36.6539,36.6881,400800.0
2015-03-17 14:30:00,42.97,43.01,42.92,43.01,368000.0,36.6795,36.7137,36.6369,36.7137,368000.0
2015-03-17 14:40:00,43.01,43.03,42.97,42.98,223400.0,36.7137,36.7308,36.6795,36.6881,223400.0
2015-03-17 14:50:00,42.98,43.06,42.95,43.04,356300.0,36.6881,36.7564,36.6625,36.7393,356300.0
2015-03-17 15:00:00,43.05,43.15,43.04,43.13,349500.0,36.7478,36.8332,36.7393,36.8161,349500.0
2015-03-17 15:10:00,43.12,43.21,43.11,43.17,425200.0,36.8076,36.8844,36.799,36.8503,425200.0
2015-03-17 15:20:00,43.18,43.21,43.11,43.21,382900.0,36.8588,36.8844,36.799,36.8844,382900.0
2015-03-17 15:30:00,43.21,43.25,43.14,43.14,612300.0,36.8844,36.9185,36.8247,36.8247,612300.0
2015-03-17 15:40:00,43.15,43.15,43.09,43.15,886300.0,36.8332,36.8332,36.782,36.8332,886300.0
2015-03-17 15:50:00,43.15,43.17,42.86,42.89,2194600.0,36.8332,36.8503,36.5856,36.6113,2194600.0
2015-03-18 09:30:00,44.3,44.85,44.3,44.74,3326600.0,37.8148,38.2843,37.8148,38.1904,3326600.0
2015-03-18 09:40:00,44.74,44.94,44.62,44.8,2217400.0,38.1904,38.3611,38.088,38.2416,2217400.0
2015-03-18 09:50:00,44.79,44.88,44.65,44.69,1454600.0,38.2331,38.3099,38.1136,38.1477,1454600.0
2015-03-18 10:00:00,44.69,44.82,44.47,44.54,1594800.0,38.1477,38.2587,37.96,38.0197,1594800.0
2015-03-18 10:10:00,44.54,44.58,44.36,44.45,1327700.0,38.0197,38.0538,37.8661,37.9429,1327700.0
2015-03-18 10:20:00,44.46,44.51,44.4,44.48,829300.0,37.9514,37.9941,37.9002,37.9685,829300.0
2015-03-18 10:30:00,44.49,44.49,44.3,44.31,1037600.0,37.977,37.977,37.8148,37.8234,1037600.0
2015-03-18 10:40:00,44.31,44.35,44.16,44.27,1251500.0,37.8234,37.8575,37.6953,37.7892,1251500.0
2015-03-18 10:50:00,44.27,44.31,44.14,44.16,670100.0,37.7892,37.8234,37.6783,37.6953,670100.0
2015-03-18 11:00:00,44.16,44.18,44.01,44.04,1163400.0,37.6953,37.7124,37.5673,37.5929,1163400.0
2015-03-18 11:10:00,44.05,44.08,43.88,43.9,1084900.0,37.6014,37.627,37.4563,37.4734,1084900.0
2015-03-18 11:20:00,43.9,43.99,43.88,43.9,420700.0,37.4734,37.5502,37.4563,37.4734,420700.0
2015-03-18 11:30:00,43.89,43.93,43.82,43.85,485100.0,37.4649,37.499,37.4051,37.4307,485100.0
2015-03-18 11:40:00,43.85,43.89,43.79,43.85,535200.0,37.4307,37.4649,37.3795,37.4307,535200.0
2015-03-18 11:50:00,43.85,44.01,43.81,43.97,698400.0,37.4307,37.5673,37.3966,37.5331,698400.0
2015-03-18 12:00:00,43.97,44.0,43.9,43.93,603600.0,37.5331,37.5588,37.4734,37.499,603600.0
2015-03-18 12:10:00,43.92,44.01,43.89,43.98,257600.0,37.4905,37.5673,37.4649,37.5417,257600.0
2015-03-18 12:20:00,43.98,43.99,43.88,43.91,260900.0,37.5417,37.5502,37.4563,37.4819,260900.0
2015-03-18 12:30:00,43.91,43.95,43.89,43.95,253300.0,37.4819,37.5161,37.4649,37.5161,253300.0
2015-03-18 12:40:00,43.95,43.95,43.82,43.84,320000.0,37.5161,37.5161,37.4051,37.4222,320000.0
2015-03-18 12:50:00,43.84,43.92,43.81,43.84,400300.0,37.4222,37.4905,37.3966,37.4222,400300.0
2015-03-18 13:00:00,43.83,43.84,43.75,43.75,397100.0,37.4136,37.4222,37.3454,37.3454,397100.0
2015-03-18 13:10:00,43.76,43.8,43.72,43.74,325600.0,37.3539,37.388,37.3197,37.3368,325600.0
2015-03-18 13:20:00,43.74,43.76,43.69,43.72,332200.0,37.3368,37.3539,37.2941,37.3197,332200.0
2015-03-18 13:30:00,43.72,43.73,43.51,43.52,598500.0,37.3197,37.3283,37.1405,37.149,598500.0
2015-03-18 13:40:00,43.52,43.57,43.35,43.43,590500.0,37.149,37.1917,37.0039,37.0722,590500.0
2015-03-18 13:50:00,43.44,43.75,43.43,43.6,634100.0,37.0807,37.3454,37.0722,37.2173,634100.0
2015-03-18 14:00:00,43.62,44.11,43.62,43.91,1249300.0,37.2344,37.6527,37.2344,37.4819,1249300.0
2015-03-18 14:10:00,43.9,44.16,43.88,44.08,1100200.0,37.4734,37.6953,37.4563,37.627,1100200.0
2015-03-18 14:20:00,44.08,44.08,43.93,44.03,1095100.0,37.627,37.627,37.499,37.5844,1095100.0
2015-03-18 14:30:00,44.03,44.2,43.98,44.14,923800.0,37.5844,37.7295,37.5417,37.6783,923800.0
2015-03-18 14:40:00,44.15,44.21,43.95,44.03,704300.0,37.6868,37.738,37.5161,37.5844,704300.0
2015-03-18 14:50:00,44.02,44.14,43.96,44.0,900600.0,37.5758,37.6783,37.5246,37.5588,900600.0
2015-03-18 15:00:00,44.0,44.28,43.92,44.26,829900.0,37.5588,37.7978,37.4905,37.7807,829900.0
2015-03-18 15:10:00,44.27,44.45,44.26,44.37,646500.0,37.7892,37.9429,37.7807,37.8746,646500.0
2015-03-18 15:20:00,44.38,44.39,44.18,44.19,745600.0,37.8831,37.8917,37.7124,37.7209,745600.0
2015-03-18 15:30:00,44.2,44.24,44.15,44.16,614800.0,37.7295,37.7636,37.6868,37.6953,614800.0
2015-03-18 15:40:00,44.15,44.23,44.09,44.09,862000.0,37.6868,37.7551,37.6356,37.6356,862000.0
2015-03-18 15:50:00,44.09,44.17,44.09,44.14,1486600.0,37.6356,37.7039,37.6356,37.6783,1486600.0
2015-03-19 09:30:00,44.0,44.28,44.0,44.19,676600.0,37.5588,37.7978,37.5588,37.7209,676600.0
2015-03-19 09:40:00,44.18,44.21,44.01,44.02,404200.0,37.7124,37.738,37.5673,37.5758,404200.0
2015-03-19 09:50:00,44.02,44.12,44.01,44.09,383100.0,37.5758,37.6612,37.5673,37.6356,383100.0
2015-03-19 10:00:00,44.09,44.21,44.04,44.21,269100.0,37.6356,37.738,37.5929,37.738,269100.0
2015-03-19 10:10:00,44.21,44.49,44.19,44.48,536600.0,37.738,37.977,37.7209,37.9685,536600.0
2015-03-19 10:20:00,44.47,44.48,44.33,44.43,336700.0,37.96,37.9685,37.8404,37.9258,336700.0
2015-03-19 10:30:00,44.42,44.42,44.34,44.35,269800.0,37.9173,37.9173,37.849,37.8575,269800.0
2015-03-19 10:40:00,44.36,44.36,44.23,44.23,267400.0,37.8661,37.8661,37.7551,37.7551,267400.0
2015-03-19 10:50:00,44.23,44.24,44.16,44.21,246700.0,37.7551,37.7636,37.6953,37.738,246700.0
2015-03-19 11:00:00,44.21,44.21,44.1,44.11,221800.0,37.738,37.738,37.6441,37.6527,221800.0
2015-03-19 11:10:00,44.11,44.17,44.05,44.17,218300.0,37.6527,37.7039,37.6014,37.7039,218300.0
2015-03-19 11:20:00,44.17,44.21,44.16,44.2,203100.0,37.7039,37.738,37.6953,37.7295,203100.0
2015-03-19 11:30:00,44.2,44.2,44.06,44.08,244700.0,37.7295,37.7295,37.61,37.627,244700.0
2015-03-19 11:40:00,44.08,44.12,44.06,44.11,387600.0,37.627,37.6612,37.61,37.6527,387600.0
2015-03-19 11:50:00,44.1,44.21,44.1,44.21,184200.0,37.6441,37.738,37.6441,37.738,184200.0
2015-03-19 12:00:00,44.2,44.21,44.17,44.21,156000.0,37.7295,37.738,37.7039,37.738,156000.0
2015-03-19 12:10:00,44.2,44.24,44.18,44.2,366300.0,37.7295,37.7636,37.7124,37.7295,366300.0
2015-03-19 12:20:00,44.2,44.21,44.15,44.19,181700.0,37.7295,37.738,37.6868,37.7209,181700.0
2015-03-19 12:30:00,44.19,44.19,44.12,44.14,678500.0,37.7209,37.7209,37.6612,37.6783,678500.0
2015-03-19 12:40:00,44.14,44.19,44.14,44.18,222400.0,37.6783,37.7209,37.6783,37.7124,222400.0
2015-03-19 12:50:00,44.17,44.19,44.13,44.15,385700.0,37.7039,37.7209,37.6697,37.6868,385700.0
2015-03-19 13:00:00,44.15,44.23,44.14,44.2,228900.0,37.6868,37.7551,37.6783,37.7295,228900.0
2015-03-19 13:10:00,44.21,44.29,44.2,44.27,267900.0,37.738,37.8063,37.7295,37.7892,267900.0
2015-03-19 13:20:00,44.26,44.35,44.26,44.34,293000.0,37.7807,37.8575,37.7807,37.849,293000.0
2015-03-19 13:30:00,44.34,44.35,44.17,44.17,274300.0,37.849,37.8575,37.7039,37.7039,274300.0
2015-03-19 13:40:00,44.18,44.24,44.14,44.14,217800.0,37.7124,37.7636,37.6783,37.6783,217800.0
2015-03-19 13:50:00,44.14,44.21,44.12,44.15,257000.0,37.6783,37.738,37.6612,37.6868,257000.0
2015-03-19 14:00:00,44.15,44.24,44.08,44.24,341000.0,37.6868,37.7636,37.627,37.7636,341000.0
2015-03-19 14:10:00,44.24,44.29,44.18,44.23,240000.0,37.7636,37.8063,37.7124,37.7551,240000.0
2015-03-19 14:20:00,44.22,44.27,44.22,44.24,202300.0,37.7465,37.7892,37.7465,37.7636,202300.0
2015-03-19 14:30:00,44.24,44.27,44.22,44.26,302500.0,37.7636,37.7892,37.7465,37.7807,302500.0
2015-03-19 14:40:00,44.26,44.27,44.22,44.22,181600.0,37.7807,37.7892,37.7465,37.7465,181600.0
2015-03-19 14:50:00,44.23,44.27,44.21,44.23,194000.0,37.7551,37.7892,37.738,37.7551,194000.0
2015-03-19 15:00:00,44.23,44.31,44.22,44.24,384100.0,37.7551,37.8234,37.7465,37.7636,384100.0
2015-03-19 15:10:00,44.24,44.24,44.18,44.19,219300.0,37.7636,37.7636,37.7124,37.7209,219300.0
2015-03-19 15:20:00,44.2,44.2,44.16,44.19,403900.0,37.7295,37.7295,37.6953,37.7209,403900.0
2015-03-19 15:30:00,44.19,44.22,44.17,44.2,325300.0,37.7209,37.7465,37.7039,37.7295,325300.0
2015-03-19 15:40:00,44.2,44.21,44.16,44.19,600600.0,37.7295,37.738,37.6953,37.7209,600600.0
2015-03-19 15:50:00,44.19,44.2,44.15,44.16,1119900.0,37.7209,37.7295,37.6868,37.6953,1119900.0
2015-03-20 09:30:00,44.13,44.42,44.12,44.41,3623700.0,37.6697,37.9173,37.6612,37.9087,3623700.0
2015-03-20 09:40:00,44.41,44.42,44.31,44.38,283900.0,37.9087,37.9173,37.8234,37.8831,283900.0
2015-03-20 09:50:00,44.39,44.43,44.28,44.28,222500.0,37.8917,37.9258,37.7978,37.7978,222500.0
2015-03-20 10:00:00,44.29,44.44,44.28,44.43,272400.0,37.8063,37.9343,37.7978,37.9258,272400.0
2015-03-20 10:10:00,44.42,44.43,44.29,44.37,218600.0,37.9173,37.9258,37.8063,37.8746,218600.0
2015-03-20 10:20:00,44.37,44.49,44.36,44.46,351000.0,37.8746,37.977,37.8661,37.9514,351000.0
2015-03-20 10:30:00,44.47,44.52,44.45,44.5,349400.0,37.96,38.0026,37.9429,37.9856,349400.0
2015-03-20 10:40:00,44.5,44.55,44.43,44.45,260400.0,37.9856,38.0282,37.9258,37.9429,260400.0
2015-03-20 10:50:00,44.45,44.57,44.45,44.57,270700.0,37.9429,38.0453,37.9429,38.0453,270700.0
2015-03-20 11:00:00,44.57,44.59,44.44,44.46,324600.0,38.0453,38.0624,37.9343,37.9514,324600.0
2015-03-20 11:10:00,44.45,44.51,44.37,44.37,225700.0,37.9429,37.9941,37.8746,37.8746,225700.0
2015-03-20 11:20:00,44.37,44.44,44.37,44.42,165300.0,37.8746,37.9343,37.8746,37.9173,165300.0
2015-03-20 11:30:00,44.42,44.47,44.4,44.44,262600.0,37.9173,37.96,37.9002,37.9343,262600.0
2015-03-20 11:40:00,44.44,44.45,44.4,44.42,123100.0,37.9343,37.9429,37.9002,37.9173,123100.0
2015-03-20 11:50:00,44.41,44.43,44.34,44.38,180300.0,37.9087,37.9258,37.849,37.8831,180300.0
2015-03-20 12:00:00,44.37,44.4,44.35,44.38,176700.0,37.8746,37.9002,37.8575,37.8831,176700.0
2015-03-20 12:10:00,44.39,44.4,44.37,44.38,113900.0,37.8917,37.9002,37.8746,37.8831,113900.0
2015-03-20 12:20:00,44.39,44.4,44.37,44.39,158900.0,37.8917,37.9002,37.8746,37.8917,158900.0
2015-03-20 12:30:00,44.39,44.42,44.35,44.36,177100.0,37.8917,37.9173,37.8575,37.8661,177100.0
2015-03-20 12:40:00,44.36,44.37,44.3,44.33,244300.0,37.8661,37.8746,37.8148,37.8404,244300.0
2015-03-20 12:50:00,44.34,44.47,44.33,44.47,246900.0,37.849,37.96,37.8404,37.96,246900.0
2015-03-20 13:00:00,44.47,44.59,44.46,44.58,279700.0,37.96,38.0624,37.9514,38.0538,279700.0
2015-03-20 13:10:00,44.58,44.67,44.56,44.66,324400.0,38.0538,38.1307,38.0368,38.1221,324400.0
2015-03-20 13:20:00,44.66,44.69,44.57,44.58,231200.0,38.1221,38.1477,38.0453,38.0538,231200.0
2015-03-20 13:30:00,44.57,44.57,44.5,44.55,201700.0,38.0453,38.0453,37.9856,38.0282,201700.0
2015-03-20 13:40:00,44.55,44.6,44.54,44.6,110500.0,38.0282,38.0709,38.0197,38.0709,110500.0
2015-03-20 13:50:00,44.6,44.63,44.58,44.63,102100.0,38.0709,38.0965,38.0538,38.0965,102100.0
2015-03-20 14:00:00,44.63,44.68,44.62,44.65,237500.0,38.0965,38.1392,38.088,38.1136,237500.0
2015-03-20 14:10:00,44.66,44.67,44.61,44.67,143400.0,38.1221,38.1307,38.0795,38.1307,143400.0
2015-03-20 14:20:00,44.67,44.67,44.58,44.6,223400.0,38.1307,38.1307,38.0538,38.0709,223400.0
2015-03-20 14:30:00,44.6,44.64,44.58,44.64,188200.0,38.0709,38.1051,38.0538,38.1051,188200.0
2015-03-20 14:40:00,44.63,44.68,44.57,44.68,308400.0,38.0965,38.1392,38.0453,38.1392,308400.0
2015-03-20 14:50:00,44.68,44.7,44.65,44.7,313900.0,38.1392,38.1563,38.1136,38.1563,313900.0
2015-03-20 15:00:00,44.7,44.73,44.68,44.69,310500.0,38.1563,38.1819,38.1392,38.1477,310500.0
2015-03-20 15:10:00,44.68,44.69,44.48,44.52,331900.0,38.1392,38.1477,37.9685,38.0026,331900.0
2015-03-20 15:20:00,44.52,44.54,44.46,44.5,354100.0,38.0026,38.0197,37.9514,37.9856,354100.0
2015-03-20 15:30:00,44.5,44.53,44.45,44.53,435700.0,37.9856,38.0112,37.9429,38.0112,435700.0
2015-03-20 15:40:00,44.53,44.53,44.46,44.52,627500.0,38.0112,38.0112,37.9514,38.0026,627500.0
2015-03-20 15:50:00,44.51,44.53,44.44,44.45,1283500.0,37.9941,38.0112,37.9343,37.9429,1283500.0
2015-03-23 09:30:00,44.34,44.41,44.16,44.35,603900.0,37.849,37.9087,37.6953,37.8575,603900.0
2015-03-23 09:40:00,44.35,44.47,44.35,44.42,215000.0,37.8575,37.96,37.8575,37.9173,215000.0
2015-03-23 09:50:00,44.41,44.48,44.36,44.45,210300.0,37.9087,37.9685,37.8661,37.9429,210300.0
2015-03-23 10:00:00,44.46,44.62,44.43,44.6,292500.0,37.9514,38.088,37.9258,38.0709,292500.0
2015-03-23 10:10:00,44.59,44.61,44.48,44.53,299400.0,38.0624,38.0795,37.9685,38.0112,299400.0
2015-03-23 10:20:00,44.53,44.58,44.46,44.46,269600.0,38.0112,38.0538,37.9514,37.9514,269600.0
2015-03-23 10:30:00,44.46,44.47,44.39,44.44,218800.0,37.9514,37.96,37.8917,37.9343,218800.0
2015-03-23 10:40:00,44.43,44.49,44.4,44.49,212400.0,37.9258,37.977,37.9002,37.977,212400.0
2015-03-23 10:50:00,44.49,44.51,44.37,44.46,216800.0,37.977,37.9941,37.8746,37.9514,216800.0
2015-03-23 11:00:00,44.46,44.47,44.36,44.41,227700.0,37.9514,37.96,37.8661,37.9087,227700.0
2015-03-23 11:10:00,44.4,44.49,44.39,44.49,253200.0,37.9002,37.977,37.8917,37.977,253200.0
2015-03-23 11:20:00,44.49,44.54,44.43,44.44,230800.0,37.977,38.0197,37.9258,37.9343,230800.0
2015-03-23 11:30:00,44.45,44.45,44.34,44.37,270700.0,37.9429,37.9429,37.849,37.8746,270700.0
2015-03-23 11:40:00,44.37,44.38,44.31,44.36,190800.0,37.8746,37.8831,37.8234,37.8661,190800.0
2015-03-23 11:50:00,44.38,44.4,44.35,44.4,134400.0,37.8831,37.9002,37.8575,37.9002,134400.0
2015-03-23 12:00:00,44.39,44.43,44.35,44.4,143500.0,37.8917,37.9258,37.8575,37.9002,143500.0
2015-03-23 12:10:00,44.4,44.41,44.34,44.37,150000.0,37.9002,37.9087,37.849,37.8746,150000.0
2015-03-23 12:20:00,44.37,44.4,44.32,44.39,154900.0,37.8746,37.9002,37.8319,37.8917,154900.0
2015-03-23 12:30:00,44.39,44.42,44.36,44.38,152600.0,37.8917,37.9173,37.8661,37.8831,152600.0
2015-03-23 12:40:00,44.38,44.4,44.35,44.35,129100.0,37.8831,37.9002,37.8575,37.8575,129100.0
2015-03-23 12:50:00,44.35,44.39,44.35,44.38,142400.0,37.8575,37.8917,37.8575,37.8831,142400.0
2015-03-23 13:00:00,44.39,44.4,44.35,44.36,176100.0,37.8917,37.9002,37.8575,37.8661,176100.0
2015-03-23 13:10:00,44.37,44.37,44.31,44.34,138100.0,37.8746,37.8746,37.8234,37.849,138100.0
2015-03-23 13:20:00,44.34,44.35,44.32,44.33,126400.0,37.849,37.8575,37.8319,37.8404,126400.0
2015-03-23 13:30:00,44.33,44.38,44.31,44.36,145800.0,37.8404,37.8831,37.8234,37.8661,145800.0
2015-03-23 13:40:00,44.37,44.4,44.35,44.37,117900.0,37.8746,37.9002,37.8575,37.8746,117900.0
2015-03-23 13:50:00,44.37,44.42,44.35,44.4,124700.0,37.8746,37.9173,37.8575,37.9002,124700.0
2015-03-23 14:00:00,44.4,44.47,44.39,44.46,132300.0,37.9002,37.96,37.8917,37.9514,132300.0
2015-03-23 14:10:00,44.47,44.51,44.46,44.48,186600.0,37.96,37.9941,37.9514,37.9685,186600.0
2015-03-23 14:20:00,44.47,44.49,44.45,44.48,110600.0,37.96,37.977,37.9429,37.9685,110600.0
2015-03-23 14:30:00,44.47,44.48,44.43,44.44,124100.0,37.96,37.9685,37.9258,37.9343,124100.0
2015-03-23 14:40:00,44.43,44.47,44.37,44.37,185300.0,37.9258,37.96,37.8746,37.8746,185300.0
2015-03-23 14:50:00,44.37,44.43,44.36,44.4,200100.0,37.8746,37.9258,37.8661,37.9002,200100.0
2015-03-23 15:00:00,44.39,44.4,44.33,44.35,265100.0,37.8917,37.9002,37.8404,37.8575,265100.0
2015-03-23 15:10:00,44.36,44.39,44.32,44.38,193200.0,37.8661,37.8917,37.8319,37.8831,193200.0
2015-03-23 15:20:00,44.38,44.39,44.32,44.34,191600.0,37.8831,37.8917,37.8319,37.849,191600.0
2015-03-23 15:30:00,44.34,44.38,44.33,44.38,204000.0,37.849,37.8831,37.8404,37.8831,204000.0
2015-03-23 15:40:00,44.38,44.39,44.34,44.39,286000.0,37.8831,37.8917,37.849,37.8917,286000.0
2015-03-23 15:50:00,44.38,44.39,44.25,44.25,990600.0,37.8831,37.8917,37.7722,37.7722,990600.0
2015-03-24 09:30:00,44.33,44.5,44.23,44.29,440700.0,37.8404,37.9856,37.7551,37.8063,440700.0
2015-03-24 09:40:00,44.26,44.28,44.1,44.2,311100.0,37.7807,37.7978,37.6441,37.7295,311100.0
2015-03-24 09:50:00,44.19,44.29,44.11,44.11,329100.0,37.7209,37.8063,37.6527,37.6527,329100.0
2015-03-24 10:00:00,44.11,44.2,44.1,44.12,448400.0,37.6527,37.7295,37.6441,37.6612,448400.0
2015-03-24 10:10:00,44.12,44.19,44.08,44.15,243400.0,37.6612,37.7209,37.627,37.6868,243400.0
2015-03-24 10:20:00,44.15,44.18,44.1,44.17,155700.0,37.6868,37.7124,37.6441,37.7039,155700.0
2015-03-24 10:30:00,44.17,44.19,44.13,44.16,184900.0,37.7039,37.7209,37.6697,37.6953,184900.0
2015-03-24 10:40:00,44.16,44.19,44.07,44.08,235400.0,37.6953,37.7209,37.6185,37.627,235400.0
2015-03-24 10:50:00,44.07,44.15,44.07,44.08,177200.0,37.6185,37.6868,37.6185,37.627,177200.0
2015-03-24 11:00:00,44.09,44.17,44.06,44.15,204600.0,37.6356,37.7039,37.61,37.6868,204600.0
2015-03-24 11:10:00,44.15,44.2,44.09,44.09,340700.0,37.6868,37.7295,37.6356,37.6356,340700.0
2015-03-24 11:20:00,44.09,44.18,44.06,44.12,323500.0,37.6356,37.7124,37.61,37.6612,323500.0
2015-03-24 11:30:00,44.13,44.13,44.02,44.02,179800.0,37.6697,37.6697,37.5758,37.5758,179800.0
2015-03-24 11:40:00,44.03,44.13,43.99,44.13,468600.0,37.5844,37.6697,37.5502,37.6697,468600.0
2015-03-24 11:50:00,44.12,44.12,44.07,44.07,141600.0,37.6612,37.6612,37.6185,37.6185,141600.0
2015-03-24 12:00:00,44.07,44.1,44.01,44.05,166500.0,37.6185,37.6441,37.5673,37.6014,166500.0
2015-03-24 12:10:00,44.05,44.06,43.99,44.01,137100.0,37.6014,37.61,37.5502,37.5673,137100.0
2015-03-24 12:20:00,44.01,44.05,43.99,44.0,155700.0,37.5673,37.6014,37.5502,37.5588,155700.0
2015-03-24 12:30:00,44.0,44.02,43.98,44.0,199900.0,37.5588,37.5758,37.5417,37.5588,199900.0
2015-03-24 12:40:00,44.0,44.03,43.93,43.93,357500.0,37.5588,37.5844,37.499,37.499,357500.0
2015-03-24 12:50:00,43.93,44.02,43.92,43.99,432100.0,37.499,37.5758,37.4905,37.5502,432100.0
2015-03-24 13:00:00,44.0,44.06,43.98,44.03,174300.0,37.5588,37.61,37.5417,37.5844,174300.0
2015-03-24 13:10:00,44.04,44.05,44.0,44.01,153200.0,37.5929,37.6014,37.5588,37.5673,153200.0
2015-03-24 13:20:00,44.01,44.02,43.95,43.98,304700.0,37.5673,37.5758,37.5161,37.5417,304700.0
2015-03-24 13:30:00,43.97,43.99,43.95,43.97,317900.0,37.5331,37.5502,37.5161,37.5331,317900.0
2015-03-24 13:40:00,43.97,43.99,43.94,43.96,177600.0,37.5331,37.5502,37.5075,37.5246,177600.0
2015-03-24 13:50:00,43.96,43.97,43.92,43.93,421200.0,37.5246,37.5331,37.4905,37.499,421200.0
2015-03-24 14:00:00,43.93,43.93,43.82,43.89,787400.0,37.499,37.499,37.4051,37.4649,787400.0
2015-03-24 14:10:00,43.89,43.92,43.84,43.84,200900.0,37.4649,37.4905,37.4222,37.4222,200900.0
2015-03-24 14:20:00,43.84,43.91,43.81,43.91,386300.0,37.4222,37.4819,37.3966,37.4819,386300.0
2015-03-24 14:30:00,43.9,43.93,43.86,43.93,236600.0,37.4734,37.499,37.4393,37.499,236600.0
2015-03-24 14:40:00,43.92,43.95,43.9,43.93,173800.0,37.4905,37.5161,37.4734,37.499,173800.0
2015-03-24 14:50:00,43.93,43.93,43.89,43.92,161200.0,37.499,37.499,37.4649,37.4905,161200.0
2015-03-24 15:00:00,43.92,43.92,43.84,43.84,296900.0,37.4905,37.4905,37.4222,37.4222,296900.0
2015-03-24 15:10:00,43.84,43.85,43.81,43.85,405200.0,37.4222,37.4307,37.3966,37.4307,405200.0
2015-03-24 15:20:00,43.85,43.85,43.79,43.8,367100.0,37.4307,37.4307,37.3795,37.388,367100.0
2015-03-24 15:30:00,43.8,43.85,43.8,43.8,330500.0,37.388,37.4307,37.388,37.388,330500.0
2015-03-24 15:40:00,43.8,43.83,43.76,43.77,1002600.0,37.388,37.4136,37.3539,37.3624,1002600.0
2015-03-24 15:50:00,43.77,43.79,43.71,43.71,1071800.0,37.3624,37.3795,37.3112,37.3112,1071800.0
2015-03-25 09:30:00,43.68,43.75,43.45,43.49,502700.0,37.2856,37.3454,37.0893,37.1234,502700.0
2015-03-25 09:40:00,43.48,43.63,43.43,43.56,301300.0,37.1149,37.2429,37.0722,37.1832,301300.0
2015-03-25 09:50:00,43.56,43.62,43.52,43.56,229700.0,37.1832,37.2344,37.149,37.1832,229700.0
2015-03-25 10:00:00,43.56,43.63,43.51,43.56,195200.0,37.1832,37.2429,37.1405,37.1832,195200.0
2015-03-25 10:10:00,43.56,43.57,43.49,43.51,191900.0,37.1832,37.1917,37.1234,37.1405,191900.0
2015-03-25 10:20:00,43.51,43.57,43.49,43.51,240500.0,37.1405,37.1917,37.1234,37.1405,240500.0
2015-03-25 10:30:00,43.51,43.52,43.34,43.34,414800.0,37.1405,37.149,36.9954,36.9954,414800.0
2015-03-25 10:40:00,43.34,43.34,43.14,43.21,581000.0,36.9954,36.9954,36.8247,36.8844,581000.0
2015-03-25 10:50:00,43.21,43.28,43.18,43.28,309400.0,36.8844,36.9442,36.8588,36.9442,309400.0
2015-03-25 11:00:00,43.28,43.41,43.27,43.27,263500.0,36.9442,37.0551,36.9356,36.9356,263500.0
2015-03-25 11:10:00,43.28,43.28,43.18,43.21,271400.0,36.9442,36.9442,36.8588,36.8844,271400.0
2015-03-25 11:20:00,43.21,43.24,43.13,43.24,326100.0,36.8844,36.91,36.8161,36.91,326100.0
2015-03-25 11:30:00,43.24,43.3,43.19,43.21,637600.0,36.91,36.9612,36.8673,36.8844,637600.0
2015-03-25 11:40:00,43.2,43.23,43.14,43.14,590300.0,36.8759,36.9015,36.8247,36.8247,590300.0
2015-03-25 11:50:00,43.15,43.15,43.05,43.09,405600.0,36.8332,36.8332,36.7478,36.782,405600.0
2015-03-25 12:00:00,43.09,43.17,43.08,43.12,469100.0,36.782,36.8503,36.7734,36.8076,469100.0
2015-03-25 12:10:00,43.12,43.12,43.05,43.07,166700.0,36.8076,36.8076,36.7478,36.7649,166700.0
2015-03-25 12:20:00,43.08,43.1,43.01,43.09,279000.0,36.7734,36.7905,36.7137,36.782,279000.0
2015-03-25 12:30:00,43.09,43.15,43.07,43.14,236100.0,36.782,36.8332,36.7649,36.8247,236100.0
2015-03-25 12:40:00,43.13,43.15,43.07,43.13,311000.0,36.8161,36.8332,36.7649,36.8161,311000.0
2015-03-25 12:50:00,43.13,43.16,43.12,43.15,224100.0,36.8161,36.8417,36.8076,36.8332,224100.0
2015-03-25 13:00:00,43.14,43.18,43.1,43.15,263200.0,36.8247,36.8588,36.7905,36.8332,263200.0
2015-03-25 13:10:00,43.14,43.15,43.0,43.05,230200.0,36.8247,36.8332,36.7051,36.7478,230200.0
2015-03-25 13:20:00,43.05,43.13,42.99,43.11,228200.0,36.7478,36.8161,36.6966,36.799,228200.0
2015-03-25 13:30:00,43.1,43.22,43.1,43.15,270500.0,36.7905,36.8929,36.7905,36.8332,270500.0
2015-03-25 13:40:00,43.15,43.2,43.13,43.17,255200.0,36.8332,36.8759,36.8161,36.8503,255200.0
2015-03-25 13:50:00,43.18,43.19,43.07,43.08,239700.0,36.8588,36.8673,36.7649,36.7734,239700.0
2015-03-25 14:00:00,43.07,43.08,43.0,43.0,280500.0,36.7649,36.7734,36.7051,36.7051,280500.0
2015-03-25 14:10:00,43.0,43.13,43.0,43.13,492300.0,36.7051,36.8161,36.7051,36.8161,492300.0
2015-03-25 14:20:00,43.12,43.14,43.08,43.11,336800.0,36.8076,36.8247,36.7734,36.799,336800.0
2015-03-25 14:30:00,43.1,43.14,43.08,43.1,405000.0,36.7905,36.8247,36.7734,36.7905,405000.0
2015-03-25 14:40:00,43.11,43.15,43.03,43.08,348100.0,36.799,36.8332,36.7308,36.7734,348100.0
2015-03-25 14:50:00,43.07,43.12,43.04,43.04,225600.0,36.7649,36.8076,36.7393,36.7393,225600.0
2015-03-25 15:00:00,43.04,43.07,42.96,42.96,367800.0,36.7393,36.7649,36.671,36.671,367800.0
2015-03-25 15:10:00,42.96,43.03,42.94,42.99,514700.0,36.671,36.7308,36.6539,36.6966,514700.0
2015-03-25 15:20:00,42.99,43.05,42.99,43.03,579500.0,36.6966,36.7478,36.6966,36.7308,579500.0
2015-03-25 15:30:00,43.03,43.04,42.96,42.99,485000.0,36.7308,36.7393,36.671,36.6966,485000.0
2015-03-25 15:40:00,43.0,43.04,42.93,42.97,629700.0,36.7051,36.7393,36.6454,36.6795,629700.0
2015-03-25 15:50:00,42.97,43.01,42.93,42.94,1758400.0,36.6795,36.7137,36.6454,36.6539,1758400.0
2015-03-26 09:30:00,42.78,42.92,42.46,42.65,1292800.0,36.5174,36.6369,36.2442,36.4064,1292800.0
2015-03-26 09:40:00,42.66,42.81,42.64,42.8,360700.0,36.4149,36.543,36.3978,36.5344,360700.0
2015-03-26 09:50:00,42.8,42.9,42.56,42.61,488000.0,36.5344,36.6198,36.3296,36.3722,488000.0
2015-03-26 10:00:00,42.6,42.7,42.59,42.65,284500.0,36.3637,36.4491,36.3552,36.4064,284500.0
2015-03-26 10:10:00,42.65,42.71,42.61,42.66,396700.0,36.4064,36.4576,36.3722,36.4149,396700.0
2015-03-26 10:20:00,42.66,42.73,42.64,42.7,260100.0,36.4149,36.4747,36.3978,36.4491,260100.0
2015-03-26 10:30:00,42.69,42.83,42.66,42.8,400900.0,36.4405,36.56,36.4149,36.5344,400900.0
2015-03-26 10:40:00,42.8,42.88,42.76,42.84,248100.0,36.5344,36.6027,36.5003,36.5686,248100.0
2015-03-26 10:50:00,42.84,43.03,42.8,43.03,311400.0,36.5686,36.7308,36.5344,36.7308,311400.0
2015-03-26 11:00:00,43.01,43.05,42.94,43.02,378300.0,36.7137,36.7478,36.6539,36.7222,378300.0
2015-03-26 11:10:00,43.02,43.04,42.93,42.97,244100.0,36.7222,36.7393,36.6454,36.6795,244100.0
2015-03-26 11:20:00,42.97,43.05,42.95,42.98,222500.0,36.6795,36.7478,36.6625,36.6881,222500.0
2015-03-26 11:30:00,42.98,43.1,42.77,43.01,198600.0,36.6881,36.7905,36.5088,36.7137,198600.0
2015-03-26 11:40:00,43.01,43.1,42.99,43.04,224700.0,36.7137,36.7905,36.6966,36.7393,224700.0
2015-03-26 11:50:00,43.03,43.13,42.98,43.12,191100.0,36.7308,36.8161,36.6881,36.8076,191100.0
2015-03-26 12:00:00,43.13,43.13,43.09,43.13,292900.0,36.8161,36.8161,36.782,36.8161,292900.0
2015-03-26 12:10:00,43.12,43.18,43.09,43.14,227300.0,36.8076,36.8588,36.782,36.8247,227300.0
2015-03-26 12:20:00,43.14,43.15,43.04,43.04,250800.0,36.8247,36.8332,36.7393,36.7393,250800.0
2015-03-26 12:30:00,43.05,43.12,43.04,43.11,236400.0,36.7478,36.8076,36.7393,36.799,236400.0
2015-03-26 12:40:00,43.09,43.1,43.0,43.01,171900.0,36.782,36.7905,36.7051,36.7137,171900.0
2015-03-26 12:50:00,43.01,43.15,43.01,43.14,190100.0,36.7137,36.8332,36.7137,36.8247,190100.0
2015-03-26 13:00:00,43.15,43.17,43.1,43.13,180800.0,36.8332,36.8503,36.7905,36.8161,180800.0
2015-03-26 13:10:00,43.13,43.14,43.05,43.09,246700.0,36.8161,36.8247,36.7478,36.782,246700.0
2015-03-26 13:20:00,43.09,43.16,43.04,43.15,305700.0,36.782,36.8417,36.7393,36.8332,305700.0
2015-03-26 13:30:00,43.15,43.21,43.1,43.12,275400.0,36.8332,36.8844,36.7905,36.8076,275400.0
2015-03-26 13:40:00,43.12,43.23,43.11,43.16,235200.0,36.8076,36.9015,36.799,36.8417,235200.0
2015-03-26 13:50:00,43.16,43.22,43.15,43.17,205100.0,36.8417,36.8929,36.8332,36.8503,205100.0
2015-03-26 14:00:00,43.17,43.19,43.11,43.12,163100.0,36.8503,36.8673,36.799,36.8076,163100.0
2015-03-26 14:10:00,43.12,43.14,43.06,43.09,224100.0,36.8076,36.8247,36.7564,36.782,224100.0
2015-03-26 14:20:00,43.1,43.12,43.0,43.0,176600.0,36.7905,36.8076,36.7051,36.7051,176600.0
2015-03-26 14:30:00,43.0,43.07,43.0,43.05,165500.0,36.7051,36.7649,36.7051,36.7478,165500.0
2015-03-26 14:40:00,43.06,43.1,43.02,43.03,197500.0,36.7564,36.7905,36.7222,36.7308,197500.0
2015-03-26 14:50:00,43.03,43.09,43.0,43.03,296500.0,36.7308,36.782,36.7051,36.7308,296500.0
2015-03-26 15:00:00,43.02,43.05,42.99,43.04,234200.0,36.7222,36.7478,36.6966,36.7393,234200.0
2015-03-26 15:10:00,43.04,43.05,42.95,42.95,221700.0,36.7393,36.7478,36.6625,36.6625,221700.0
2015-03-26 15:20:00,42.95,43.02,42.95,43.01,270200.0,36.6625,36.7222,36.6625,36.7137,270200.0
2015-03-26 15:30:00,43.01,43.11,42.98,43.02,295800.0,36.7137,36.799,36.6881,36.7222,295800.0
2015-03-26 15:40:00,43.02,43.04,42.95,43.01,388000.0,36.7222,36.7393,36.6625,36.7137,388000.0
2015-03-26 15:50:00,43.01,43.04,42.98,42.99,858100.0,36.7137,36.7393,36.6881,36.6966,858100.0
2015-03-27 09:30:00,42.93,43.12,42.69,42.71,713000.0,36.6454,36.8076,36.4405,36.4576,713000.0
2015-03-27 09:40:00,42.71,42.87,42.69,42.85,513700.0,36.4576,36.5942,36.4405,36.5771,513700.0
2015-03-27 09:50:00,42.85,42.89,42.77,42.87,458900.0,36.5771,36.6113,36.5088,36.5942,458900.0
2015-03-27 10:00:00,42.86,42.88,42.73,42.77,400200.0,36.5856,36.6027,36.4747,36.5088,400200.0
2015-03-27 10:10:00,42.76,42.77,42.6,42.67,597700.0,36.5003,36.5088,36.3637,36.4235,597700.0
2015-03-27 10:20:00,42.68,42.75,42.64,42.65,371000.0,36.432,36.4917,36.3978,36.4064,371000.0
2015-03-27 10:30:00,42.64,42.74,42.59,42.74,511100.0,36.3978,36.4832,36.3552,36.4832,511100.0
2015-03-27 10:40:00,42.75,42.77,42.65,42.66,248400.0,36.4917,36.5088,36.4064,36.4149,248400.0
2015-03-27 10:50:00,42.66,42.71,42.64,42.71,259800.0,36.4149,36.4576,36.3978,36.4576,259800.0
2015-03-27 11:00:00,42.71,42.71,42.68,42.69,212000.0,36.4576,36.4576,36.432,36.4405,212000.0
2015-03-27 11:10:00,42.69,42.72,42.68,42.69,283600.0,36.4405,36.4661,36.432,36.4405,283600.0
2015-03-27 11:20:00,42.7,42.7,42.65,42.67,321500.0,36.4491,36.4491,36.4064,36.4235,321500.0
2015-03-27 11:30:00,42.66,42.68,42.64,42.66,256600.0,36.4149,36.432,36.3978,36.4149,256600.0
2015-03-27 11:40:00,42.66,42.66,42.63,42.63,242200.0,36.4149,36.4149,36.3893,36.3893,242200.0
2015-03-27 11:50:00,42.63,42.64,42.58,42.6,291900.0,36.3893,36.3978,36.3466,36.3637,291900.0
2015-03-27 12:00:00,42.61,42.61,42.54,42.57,326200.0,36.3722,36.3722,36.3125,36.3381,326200.0
2015-03-27 12:10:00,42.57,42.63,42.55,42.62,268900.0,36.3381,36.3893,36.321,36.3808,268900.0
2015-03-27 12:20:00,42.62,42.63,42.56,42.56,210400.0,36.3808,36.3893,36.3296,36.3296,210400.0
2015-03-27 12:30:00,42.56,42.7,42.54,42.57,284700.0,36.3296,36.4491,36.3125,36.3381,284700.0
2015-03-27 12:40:00,42.57,42.57,42.51,42.51,289900.0,36.3381,36.3381,36.2869,36.2869,289900.0
2015-03-27 12:50:00,42.52,42.58,42.5,42.58,274200.0,36.2954,36.3466,36.2783,36.3466,274200.0
2015-03-27 13:00:00,42.58,42.58,42.53,42.54,185600.0,36.3466,36.3466,36.304,36.3125,185600.0
2015-03-27 13:10:00,42.53,42.53,42.48,42.5,237200.0,36.304,36.304,36.2613,36.2783,237200.0
2015-03-27 13:20:00,42.5,42.52,42.48,42.48,203500.0,36.2783,36.2954,36.2613,36.2613,203500.0
2015-03-27 13:30:00,42.48,42.52,42.47,42.52,224900.0,36.2613,36.2954,36.2527,36.2954,224900.0
2015-03-27 13:40:00,42.53,42.55,42.51,42.52,192500.0,36.304,36.321,36.2869,36.2954,192500.0
2015-03-27 13:50:00,42.52,42.56,42.51,42.55,272300.0,36.2954,36.3296,36.2869,36.321,272300.0
2015-03-27 14:00:00,42.54,42.58,42.53,42.58,347900.0,36.3125,36.3466,36.304,36.3466,347900.0
2015-03-27 14:10:00,42.59,42.6,42.56,42.57,190900.0,36.3552,36.3637,36.3296,36.3381,190900.0
2015-03-27 14:20:00,42.58,42.6,42.56,42.57,260800.0,36.3466,36.3637,36.3296,36.3381,260800.0
2015-03-27 14:30:00,42.57,42.57,42.53,42.54,272200.0,36.3381,36.3381,36.304,36.3125,272200.0
2015-03-27 14:40:00,42.54,42.55,42.49,42.49,446400.0,36.3125,36.321,36.2698,36.2698,446400.0
2015-03-27 14:50:00,42.5,42.5,42.42,42.44,703000.0,36.2783,36.2783,36.2101,36.2271,703000.0
2015-03-27 15:00:00,42.44,42.51,42.43,42.5,478100.0,36.2271,36.2869,36.2186,36.2783,478100.0
2015-03-27 15:10:00,42.49,42.5,42.44,42.45,263800.0,36.2698,36.2783,36.2271,36.2357,263800.0
2015-03-27 15:20:00,42.45,42.49,42.43,42.49,581500.0,36.2357,36.2698,36.2186,36.2698,581500.0
2015-03-27 15:30:00,42.5,42.63,42.48,42.62,730400.0,36.2783,36.3893,36.2613,36.3808,730400.0
2015-03-27 15:40:00,42.62,42.65,42.54,42.56,1139700.0,36.3808,36.4064,36.3125,36.3296,1139700.0
2015-03-27 15:50:00,42.55,42.68,42.55,42.63,1914100.0,36.321,36.432,36.321,36.3893,1914100.0
2015-03-30 09:30:00,43.24,43.28,43.15,43.26,750300.0,36.91,36.9442,36.8332,36.9271,750300.0
2015-03-30 09:40:00,43.26,43.38,43.22,43.27,368800.0,36.9271,37.0295,36.8929,36.9356,368800.0
2015-03-30 09:50:00,43.27,43.31,43.14,43.29,462200.0,36.9356,36.9698,36.8247,36.9527,462200.0
2015-03-30 10:00:00,43.29,43.33,43.12,43.14,477200.0,36.9527,36.9868,36.8076,36.8247,477200.0
2015-03-30 10:10:00,43.15,43.2,43.11,43.16,308100.0,36.8332,36.8759,36.799,36.8417,308100.0
2015-03-30 10:20:00,43.16,43.21,43.13,43.2,292200.0,36.8417,36.8844,36.8161,36.8759,292200.0
2015-03-30 10:30:00,43.19,43.31,43.19,43.31,287100.0,36.8673,36.9698,36.8673,36.9698,287100.0
2015-03-30 10:40:00,43.3,43.38,43.28,43.37,272700.0,36.9612,37.0295,36.9442,37.021,272700.0
2015-03-30 10:50:00,43.37,43.4,43.33,43.4,196300.0,37.021,37.0466,36.9868,37.0466,196300.0
2015-03-30 11:00:00,43.4,43.48,43.39,43.4,275300.0,37.0466,37.1149,37.0381,37.0466,275300.0
2015-03-30 11:10:00,43.4,43.48,43.38,43.43,140900.0,37.0466,37.1149,37.0295,37.0722,140900.0
2015-03-30 11:20:00,43.43,43.44,43.35,43.36,131700.0,37.0722,37.0807,37.0039,37.0124,131700.0
2015-03-30 11:30:00,43.35,43.42,43.32,43.42,200900.0,37.0039,37.0637,36.9783,37.0637,200900.0
2015-03-30 11:40:00,43.41,43.45,43.35,43.39,143800.0,37.0551,37.0893,37.0039,37.0381,143800.0
2015-03-30 11:50:00,43.39,43.41,43.36,43.39,159400.0,37.0381,37.0551,37.0124,37.0381,159400.0
2015-03-30 12:00:00,43.39,43.43,43.35,43.38,170100.0,37.0381,37.0722,37.0039,37.0295,170100.0
2015-03-30 12:10:00,43.38,43.45,43.37,43.43,160300.0,37.0295,37.0893,37.021,37.0722,160300.0
2015-03-30 12:20:00,43.43,43.48,43.42,43.44,134600.0,37.0722,37.1149,37.0637,37.0807,134600.0
2015-03-30 12:30:00,43.45,43.5,43.43,43.5,136500.0,37.0893,37.132,37.0722,37.132,136500.0
2015-03-30 12:40:00,43.5,43.53,43.46,43.48,208700.0,37.132,37.1576,37.0978,37.1149,208700.0
2015-03-30 12:50:00,43.47,43.49,43.45,43.48,201700.0,37.1063,37.1234,37.0893,37.1149,201700.0
2015-03-30 13:00:00,43.48,43.5,43.45,43.5,135200.0,37.1149,37.132,37.0893,37.132,135200.0
2015-03-30 13:10:00,43.5,43.53,43.47,43.49,139200.0,37.132,37.1576,37.1063,37.1234,139200.0
2015-03-30 13:20:00,43.49,43.52,43.48,43.52,169600.0,37.1234,37.149,37.1149,37.149,169600.0
2015-03-30 13:30:00,43.52,43.57,43.52,43.53,181100.0,37.149,37.1917,37.149,37.1576,181100.0
2015-03-30 13:40:00,43.54,43.54,43.49,43.5,114400.0,37.1661,37.1661,37.1234,37.132,114400.0
2015-03-30 13:50:00,43.5,43.5,43.44,43.5,138100.0,37.132,37.132,37.0807,37.132,138100.0
2015-03-30 14:00:00,43.5,43.56,43.49,43.54,172700.0,37.132,37.1832,37.1234,37.1661,172700.0
2015-03-30 14:10:00,43.54,43.6,43.53,43.57,126200.0,37.1661,37.2173,37.1576,37.1917,126200.0
2015-03-30 14:20:00,43.58,43.58,43.55,43.58,172800.0,37.2002,37.2002,37.1746,37.2002,172800.0
2015-03-30 14:30:00,43.58,43.58,43.53,43.55,179600.0,37.2002,37.2002,37.1576,37.1746,179600.0
2015-03-30 14:40:00,43.55,43.56,43.52,43.52,199700.0,37.1746,37.1832,37.149,37.149,199700.0
2015-03-30 14:50:00,43.52,43.55,43.52,43.53,168400.0,37.149,37.1746,37.149,37.1576,168400.0
2015-03-30 15:00:00,43.54,43.59,43.53,43.59,235300.0,37.1661,37.2088,37.1576,37.2088,235300.0
2015-03-30 15:10:00,43.59,43.63,43.56,43.62,338800.0,37.2088,37.2429,37.1832,37.2344,338800.0
2015-03-30 15:20:00,43.63,43.63,43.56,43.58,392200.0,37.2429,37.2429,37.1832,37.2002,392200.0
2015-03-30 15:30:00,43.59,43.59,43.51,43.51,448900.0,37.2088,37.2088,37.1405,37.1405,448900.0
2015-03-30 15:40:00,43.52,43.56,43.51,43.52,569500.0,37.149,37.1832,37.1405,37.149,569500.0
2015-03-30 15:50:00,43.52,43.52,43.44,43.44,995100.0,37.149,37.149,37.0807,37.0807,995100.0
2015-03-31 09:30:00,43.31,43.43,43.13,43.36,448800.0,36.9698,37.0722,36.8161,37.0124,448800.0
2015-03-31 09:40:00,43.34,43.42,43.19,43.41,270600.0,36.9954,37.0637,36.8673,37.0551,270600.0
2015-03-31 09:50:00,43.41,43.42,43.27,43.3,193900.0,37.0551,37.0637,36.9356,36.9612,193900.0
2015-03-31 10:00:00,43.29,43.43,43.27,43.41,253400.0,36.9527,37.0722,36.9356,37.0551,253400.0
2015-03-31 10:10:00,43.42,43.52,43.4,43.46,339700.0,37.0637,37.149,37.0466,37.0978,339700.0
2015-03-31 10:20:00,43.47,43.5,43.4,43.41,148300.0,37.1063,37.132,37.0466,37.0551,148300.0
2015-03-31 10:30:00,43.41,43.44,43.38,43.43,148400.0,37.0551,37.0807,37.0295,37.0722,148400.0
2015-03-31 10:40:00,43.44,43.5,43.43,43.45,131900.0,37.0807,37.132,37.0722,37.0893,131900.0
2015-03-31 10:50:00,43.45,43.46,43.4,43.42,125000.0,37.0893,37.0978,37.0466,37.0637,125000.0
2015-03-31 11:00:00,43.41,43.51,43.4,43.51,198200.0,37.0551,37.1405,37.0466,37.1405,198200.0
2015-03-31 11:10:00,43.5,43.57,43.49,43.56,181700.0,37.132,37.1917,37.1234,37.1832,181700.0
2015-03-31 11:20:00,43.55,43.56,43.49,43.54,248900.0,37.1746,37.1832,37.1234,37.1661,248900.0
2015-03-31 11:30:00,43.53,43.54,43.41,43.41,225300.0,37.1576,37.1661,37.0551,37.0551,225300.0
2015-03-31 11:40:00,43.41,43.42,43.3,43.3,277600.0,37.0551,37.0637,36.9612,36.9612,277600.0
2015-03-31 11:50:00,43.3,43.34,43.24,43.24,159100.0,36.9612,36.9954,36.91,36.91,159100.0
2015-03-31 12:00:00,43.24,43.29,43.19,43.29,209200.0,36.91,36.9527,36.8673,36.9527,209200.0
2015-03-31 12:10:00,43.29,43.37,43.27,43.36,191500.0,36.9527,37.021,36.9356,37.0124,191500.0
2015-03-31 12:20:00,43.35,43.39,43.34,43.36,171200.0,37.0039,37.0381,36.9954,37.0124,171200.0
2015-03-31 12:30:00,43.36,43.39,43.34,43.38,121000.0,37.0124,37.0381,36.9954,37.0295,121000.0
2015-03-31 12:40:00,43.38,43.39,43.32,43.34,167000.0,37.0295,37.0381,36.9783,36.9954,167000.0
2015-03-31 12:50:00,43.34,43.36,43.3,43.33,186000.0,36.9954,37.0124,36.9612,36.9868,186000.0
2015-03-31 13:00:00,43.34,43.43,43.34,43.4,161600.0,36.9954,37.0722,36.9954,37.0466,161600.0
2015-03-31 13:10:00,43.4,43.44,43.38,43.43,113400.0,37.0466,37.0807,37.0295,37.0722,113400.0
2015-03-31 13:20:00,43.43,43.47,43.42,43.46,125300.0,37.0722,37.1063,37.0637,37.0978,125300.0
2015-03-31 13:30:00,43.46,43.47,43.43,43.46,145000.0,37.0978,37.1063,37.0722,37.0978,145000.0
2015-03-31 13:40:00,43.46,43.49,43.38,43.39,189700.0,37.0978,37.1234,37.0295,37.0381,189700.0
2015-03-31 13:50:00,43.4,43.4,43.3,43.3,210900.0,37.0466,37.0466,36.9612,36.9612,210900.0
2015-03-31 14:00:00,43.3,43.4,43.3,43.39,159600.0,36.9612,37.0466,36.9612,37.0381,159600.0
2015-03-31 14:10:00,43.39,43.44,43.38,43.43,168400.0,37.0381,37.0807,37.0295,37.0722,168400.0
2015-03-31 14:20:00,43.42,43.44,43.37,43.4,341600.0,37.0637,37.0807,37.021,37.0466,341600.0
2015-03-31 14:30:00,43.4,43.42,43.35,43.4,223700.0,37.0466,37.0637,37.0039,37.0466,223700.0
2015-03-31 14:40:00,43.41,43.42,43.34,43.42,185900.0,37.0551,37.0637,36.9954,37.0637,185900.0
2015-03-31 14:50:00,43.42,43.42,43.35,43.41,199400.0,37.0637,37.0637,37.0039,37.0551,199400.0
2015-03-31 15:00:00,43.41,43.42,43.3,43.38,318500.0,37.0551,37.0637,36.9612,37.0295,318500.0
2015-03-31 15:10:00,43.38,43.38,43.21,43.22,402000.0,37.0295,37.0295,36.8844,36.8929,402000.0
2015-03-31 15:20:00,43.22,43.26,43.16,43.22,322500.0,36.8929,36.9271,36.8417,36.8929,322500.0
2015-03-31 15:30:00,43.21,43.26,43.17,43.25,339500.0,36.8844,36.9271,36.8503,36.9185,339500.0
2015-03-31 15:40:00,43.25,43.3,43.21,43.24,506400.0,36.9185,36.9612,36.8844,36.91,506400.0
2015-03-31 15:50:00,43.24,43.26,43.16,43.17,1405600.0,36.91,36.9271,36.8417,36.8503,1405600.0
2015-04-01 09:30:00,42.99,43.06,42.76,42.85,785100.0,36.6966,36.7564,36.5003,36.5771,785100.0
2015-04-01 09:40:00,42.84,42.92,42.76,42.8,470100.0,36.5686,36.6369,36.5003,36.5344,470100.0
2015-04-01 09:50:00,42.79,42.82,42.72,42.75,607000.0,36.5259,36.5515,36.4661,36.4917,607000.0
2015-04-01 10:00:00,42.75,42.86,42.74,42.83,401700.0,36.4917,36.5856,36.4832,36.56,401700.0
2015-04-01 10:10:00,42.83,42.96,42.83,42.92,366900.0,36.56,36.671,36.56,36.6369,366900.0
2015-04-01 10:20:00,42.93,42.99,42.92,42.95,205400.0,36.6454,36.6966,36.6369,36.6625,205400.0
2015-04-01 10:30:00,42.95,42.99,42.88,42.9,195100.0,36.6625,36.6966,36.6027,36.6198,195100.0
2015-04-01 10:40:00,42.89,43.03,42.89,43.01,296500.0,36.6113,36.7308,36.6113,36.7137,296500.0
2015-04-01 10:50:00,43.01,43.12,43.0,43.02,218900.0,36.7137,36.8076,36.7051,36.7222,218900.0
2015-04-01 11:00:00,43.01,43.06,42.96,42.99,223600.0,36.7137,36.7564,36.671,36.6966,223600.0
2015-04-01 11:10:00,43.0,43.03,42.96,42.99,257400.0,36.7051,36.7308,36.671,36.6966,257400.0
2015-04-01 11:20:00,42.98,42.99,42.92,42.93,313400.0,36.6881,36.6966,36.6369,36.6454,313400.0
2015-04-01 11:30:00,42.93,42.93,42.86,42.91,318500.0,36.6454,36.6454,36.5856,36.6283,318500.0
2015-04-01 11:40:00,42.89,43.01,42.87,43.0,195400.0,36.6113,36.7137,36.5942,36.7051,195400.0
2015-04-01 11:50:00,42.99,43.02,42.92,42.93,155100.0,36.6966,36.7222,36.6369,36.6454,155100.0
2015-04-01 12:00:00,42.93,42.99,42.92,42.99,166200.0,36.6454,36.6966,36.6369,36.6966,166200.0
2015-04-01 12:10:00,42.98,43.02,42.95,42.98,272400.0,36.6881,36.7222,36.6625,36.6881,272400.0
2015-04-01 12:20:00,42.97,43.03,42.95,43.01,143700.0,36.6795,36.7308,36.6625,36.7137,143700.0
2015-04-01 12:30:00,43.01,43.05,42.98,43.03,197400.0,36.7137,36.7478,36.6881,36.7308,197400.0
2015-04-01 12:40:00,43.04,43.08,43.0,43.04,189600.0,36.7393,36.7734,36.7051,36.7393,189600.0
2015-04-01 12:50:00,43.05,43.11,43.02,43.06,114500.0,36.7478,36.799,36.7222,36.7564,114500.0
2015-04-01 13:00:00,43.07,43.07,43.01,43.02,150700.0,36.7649,36.7649,36.7137,36.7222,150700.0
2015-04-01 13:10:00,43.02,43.05,43.01,43.05,123300.0,36.7222,36.7478,36.7137,36.7478,123300.0
2015-04-01 13:20:00,43.05,43.09,43.03,43.08,135900.0,36.7478,36.782,36.7308,36.7734,135900.0
2015-04-01 13:30:00,43.08,43.09,43.04,43.05,139300.0,36.7734,36.782,36.7393,36.7478,139300.0
2015-04-01 13:40:00,43.04,43.12,43.04,43.11,167300.0,36.7393,36.8076,36.7393,36.799,167300.0
2015-04-01 13:50:00,43.11,43.12,43.06,43.08,149100.0,36.799,36.8076,36.7564,36.7734,149100.0
2015-04-01 14:00:00,43.07,43.08,42.99,43.01,129600.0,36.7649,36.7734,36.6966,36.7137,129600.0
2015-04-01 14:10:00,43.01,43.02,42.94,42.96,197400.0,36.7137,36.7222,36.6539,36.671,197400.0
2015-04-01 14:20:00,42.95,42.98,42.91,42.91,186400.0,36.6625,36.6881,36.6283,36.6283,186400.0
2015-04-01 14:30:00,42.91,42.95,42.87,42.95,213600.0,36.6283,36.6625,36.5942,36.6625,213600.0
2015-04-01 14:40:00,42.94,42.97,42.89,42.96,248400.0,36.6539,36.6795,36.6113,36.671,248400.0
2015-04-01 14:50:00,42.96,42.97,42.93,42.93,133300.0,36.671,36.6795,36.6454,36.6454,133300.0
2015-04-01 15:00:00,42.94,42.97,42.9,42.91,253600.0,36.6539,36.6795,36.6198,36.6283,253600.0
2015-04-01 15:10:00,42.91,42.94,42.88,42.9,224800.0,36.6283,36.6539,36.6027,36.6198,224800.0
2015-04-01 15:20:00,42.89,42.97,42.89,42.92,257000.0,36.6113,36.6795,36.6113,36.6369,257000.0
2015-04-01 15:30:00,42.93,42.98,42.88,42.95,322300.0,36.6454,36.6881,36.6027,36.6625,322300.0
2015-04-01 15:40:00,42.95,42.96,42.86,42.9,455200.0,36.6625,36.671,36.5856,36.6198,455200.0
2015-04-01 15:50:00,42.91,42.94,42.87,42.93,724500.0,36.6283,36.6539,36.5942,36.6454,724500.0
2015-04-02 09:30:00,42.99,43.0,42.7,42.79,575700.0,36.8258,36.8343,36.5773,36.6544,575700.0
2015-04-02 09:40:00,42.79,42.93,42.78,42.9,367300.0,36.6544,36.7744,36.6459,36.7487,367300.0
2015-04-02 09:50:00,42.9,43.04,42.88,43.0,363200.0,36.7487,36.8686,36.7315,36.8343,363200.0
2015-04-02 10:00:00,43.0,43.11,42.99,43.07,242400.0,36.8343,36.9286,36.8258,36.8943,242400.0
2015-04-02 10:10:00,43.06,43.07,43.0,43.03,208200.0,36.8857,36.8943,36.8343,36.86,208200.0
2015-04-02 10:20:00,43.03,43.05,42.96,42.98,178500.0,36.86,36.8772,36.8001,36.8172,178500.0
2015-04-02 10:30:00,42.98,43.01,42.94,42.98,238700.0,36.8172,36.8429,36.7829,36.8172,238700.0
2015-04-02 10:40:00,42.98,43.05,42.95,43.05,480100.0,36.8172,36.8772,36.7915,36.8772,480100.0
2015-04-02 10:50:00,43.05,43.06,42.98,42.98,450300.0,36.8772,36.8857,36.8172,36.8172,450300.0
2015-04-02 11:00:00,42.98,43.0,42.89,42.89,252600.0,36.8172,36.8343,36.7401,36.7401,252600.0
2015-04-02 11:10:00,42.9,42.9,42.84,42.87,166900.0,36.7487,36.7487,36.6973,36.723,166900.0
2015-04-02 11:20:00,42.86,42.92,42.82,42.82,195100.0,36.7144,36.7658,36.6801,36.6801,195100.0
2015-04-02 11:30:00,42.82,42.84,42.76,42.76,182000.0,36.6801,36.6973,36.6287,36.6287,182000.0
2015-04-02 11:40:00,42.77,42.78,42.7,42.72,188400.0,36.6373,36.6459,36.5773,36.5945,188400.0
2015-04-02 11:50:00,42.72,42.73,42.65,42.73,414000.0,36.5945,36.603,36.5345,36.603,414000.0
2015-04-02 12:00:00,42.73,42.73,42.61,42.66,474700.0,36.603,36.603,36.5003,36.5431,474700.0
2015-04-02 12:10:00,42.66,42.72,42.61,42.62,571300.0,36.5431,36.5945,36.5003,36.5088,571300.0
2015-04-02 12:20:00,42.62,42.63,42.59,42.6,102300.0,36.5088,36.5174,36.4831,36.4917,102300.0
2015-04-02 12:30:00,42.59,42.62,42.57,42.58,155500.0,36.4831,36.5088,36.466,36.4746,155500.0
2015-04-02 12:40:00,42.57,42.62,42.57,42.58,158900.0,36.466,36.5088,36.466,36.4746,158900.0
2015-04-02 12:50:00,42.58,42.59,42.56,42.58,112700.0,36.4746,36.4831,36.4574,36.4746,112700.0
2015-04-02 13:00:00,42.58,42.6,42.57,42.58,92300.0,36.4746,36.4917,36.466,36.4746,92300.0
2015-04-02 13:10:00,42.58,42.63,42.57,42.59,167500.0,36.4746,36.5174,36.466,36.4831,167500.0
2015-04-02 13:20:00,42.59,42.59,42.55,42.55,97600.0,36.4831,36.4831,36.4489,36.4489,97600.0
2015-04-02 13:30:00,42.55,42.56,42.54,42.54,136500.0,36.4489,36.4574,36.4403,36.4403,136500.0
2015-04-02 13:40:00,42.55,42.57,42.49,42.53,287800.0,36.4489,36.466,36.3975,36.4317,287800.0
2015-04-02 13:50:00,42.53,42.56,42.52,42.55,104200.0,36.4317,36.4574,36.4232,36.4489,104200.0
2015-04-02 14:00:00,42.55,42.55,42.51,42.54,115800.0,36.4489,36.4489,36.4146,36.4403,115800.0
2015-04-02 14:10:00,42.54,42.58,42.52,42.57,147400.0,36.4403,36.4746,36.4232,36.466,147400.0
2015-04-02 14:20:00,42.57,42.58,42.55,42.55,132100.0,36.466,36.4746,36.4489,36.4489,132100.0
2015-04-02 14:30:00,42.55,42.56,42.53,42.54,151300.0,36.4489,36.4574,36.4317,36.4403,151300.0
2015-04-02 14:40:00,42.53,42.54,42.48,42.52,113900.0,36.4317,36.4403,36.3889,36.4232,113900.0
2015-04-02 14:50:00,42.52,42.54,42.49,42.53,123600.0,36.4232,36.4403,36.3975,36.4317,123600.0
2015-04-02 15:00:00,42.53,42.55,42.52,42.53,151500.0,36.4317,36.4489,36.4232,36.4317,151500.0
2015-04-02 15:10:00,42.53,42.54,42.52,42.52,179900.0,36.4317,36.4403,36.4232,36.4232,179900.0
2015-04-02 15:20:00,42.52,42.53,42.5,42.52,178000.0,36.4232,36.4317,36.406,36.4232,178000.0
2015-04-02 15:30:00,42.52,42.59,42.5,42.58,297500.0,36.4232,36.4831,36.406,36.4746,297500.0
2015-04-02 15:40:00,42.58,42.68,42.57,42.68,481700.0,36.4746,36.5602,36.466,36.5602,481700.0
2015-04-02 15:50:00,42.68,42.68,42.61,42.61,588500.0,36.5602,36.5602,36.5003,36.5003,588500.0
2015-04-06 09:30:00,42.28,42.42,42.21,42.26,668300.0,36.2176,36.3375,36.1576,36.2004,668300.0
2015-04-06 09:40:00,42.26,42.34,42.25,42.33,571200.0,36.2004,36.269,36.1919,36.2604,571200.0
2015-04-06 09:50:00,42.33,42.5,42.32,42.46,285500.0,36.2604,36.406,36.2518,36.3718,285500.0
2015-04-06 10:00:00,42.47,42.52,42.39,42.47,274700.0,36.3803,36.4232,36.3118,36.3803,274700.0
2015-04-06 10:10:00,42.47,42.53,42.44,42.47,320400.0,36.3803,36.4317,36.3546,36.3803,320400.0
2015-04-06 10:20:00,42.47,42.69,42.46,42.69,333900.0,36.3803,36.5688,36.3718,36.5688,333900.0
2015-04-06 10:30:00,42.69,42.78,42.68,42.69,222600.0,36.5688,36.6459,36.5602,36.5688,222600.0
2015-04-06 10:40:00,42.68,42.73,42.65,42.71,242400.0,36.5602,36.603,36.5345,36.5859,242400.0
2015-04-06 10:50:00,42.71,42.73,42.68,42.69,201800.0,36.5859,36.603,36.5602,36.5688,201800.0
2015-04-06 11:00:00,42.7,42.76,42.68,42.73,183500.0,36.5773,36.6287,36.5602,36.603,183500.0
2015-04-06 11:10:00,42.73,42.73,42.7,42.72,150300.0,36.603,36.603,36.5773,36.5945,150300.0
2015-04-06 11:20:00,42.72,42.74,42.69,42.71,198100.0,36.5945,36.6116,36.5688,36.5859,198100.0
2015-04-06 11:30:00,42.71,42.83,42.69,42.83,185700.0,36.5859,36.6887,36.5688,36.6887,185700.0
2015-04-06 11:40:00,42.83,42.91,42.82,42.85,291100.0,36.6887,36.7572,36.6801,36.7058,291100.0
2015-04-06 11:50:00,42.85,42.93,42.82,42.93,131700.0,36.7058,36.7744,36.6801,36.7744,131700.0
2015-04-06 12:00:00,42.93,42.97,42.85,42.86,200800.0,36.7744,36.8086,36.7058,36.7144,200800.0
2015-04-06 12:10:00,42.86,42.9,42.83,42.9,127700.0,36.7144,36.7487,36.6887,36.7487,127700.0
2015-04-06 12:20:00,42.9,42.99,42.89,42.95,222200.0,36.7487,36.8258,36.7401,36.7915,222200.0
2015-04-06 12:30:00,42.96,42.97,42.92,42.93,117000.0,36.8001,36.8086,36.7658,36.7744,117000.0
2015-04-06 12:40:00,42.93,42.99,42.92,42.99,138600.0,36.7744,36.8258,36.7658,36.8258,138600.0
2015-04-06 12:50:00,42.99,43.0,42.95,42.99,113100.0,36.8258,36.8343,36.7915,36.8258,113100.0
2015-04-06 13:00:00,42.99,43.04,42.99,43.0,131300.0,36.8258,36.8686,36.8258,36.8343,131300.0
2015-04-06 13:10:00,42.99,43.06,42.99,43.05,162900.0,36.8258,36.8857,36.8258,36.8772,162900.0
2015-04-06 13:20:00,43.05,43.07,43.02,43.06,116100.0,36.8772,36.8943,36.8515,36.8857,116100.0
2015-04-06 13:30:00,43.06,43.1,43.06,43.07,120000.0,36.8857,36.92,36.8857,36.8943,120000.0
2015-04-06 13:40:00,43.06,43.08,43.02,43.02,106200.0,36.8857,36.9029,36.8515,36.8515,106200.0
2015-04-06 13:50:00,43.02,43.07,43.01,43.04,111200.0,36.8515,36.8943,36.8429,36.8686,111200.0
2015-04-06 14:00:00,43.04,43.05,43.0,43.01,99000.0,36.8686,36.8772,36.8343,36.8429,99000.0
2015-04-06 14:10:00,43.01,43.05,42.98,43.05,129100.0,36.8429,36.8772,36.8172,36.8772,129100.0
2015-04-06 14:20:00,43.04,43.07,43.03,43.06,110800.0,36.8686,36.8943,36.86,36.8857,110800.0
2015-04-06 14:30:00,43.05,43.1,43.04,43.08,94600.0,36.8772,36.92,36.8686,36.9029,94600.0
2015-04-06 14:40:00,43.08,43.09,43.05,43.05,107400.0,36.9029,36.9114,36.8772,36.8772,107400.0
2015-04-06 14:50:00,43.06,43.07,43.03,43.05,96400.0,36.8857,36.8943,36.86,36.8772,96400.0
2015-04-06 15:00:00,43.05,43.09,43.03,43.04,173000.0,36.8772,36.9114,36.86,36.8686,173000.0
2015-04-06 15:10:00,43.03,43.07,43.03,43.06,125100.0,36.86,36.8943,36.86,36.8857,125100.0
2015-04-06 15:20:00,43.05,43.08,43.05,43.06,208800.0,36.8772,36.9029,36.8772,36.8857,208800.0
2015-04-06 15:30:00,43.06,43.09,43.06,43.07,223100.0,36.8857,36.9114,36.8857,36.8943,223100.0
2015-04-06 15:40:00,43.07,43.1,43.0,43.01,337000.0,36.8943,36.92,36.8343,36.8429,337000.0
2015-04-06 15:50:00,43.02,43.02,42.95,42.97,502700.0,36.8515,36.8515,36.7915,36.8086,502700.0
2015-04-07 09:30:00,42.99,43.13,42.94,43.12,346200.0,36.8258,36.9457,36.7829,36.9371,346200.0
2015-04-07 09:40:00,43.11,43.31,43.11,43.24,276900.0,36.9286,37.0999,36.9286,37.0399,276900.0
2015-04-07 09:50:00,43.25,43.33,43.21,43.3,316900.0,37.0485,37.117,37.0142,37.0913,316900.0
2015-04-07 10:00:00,43.29,43.34,43.09,43.1,344000.0,37.0827,37.1256,36.9114,36.92,344000.0
2015-04-07 10:10:00,43.1,43.2,43.07,43.18,220900.0,36.92,37.0057,36.8943,36.9885,220900.0
2015-04-07 10:20:00,43.18,43.33,43.17,43.33,173400.0,36.9885,37.117,36.98,37.117,173400.0
2015-04-07 10:30:00,43.33,43.43,43.3,43.32,209400.0,37.117,37.2027,37.0913,37.1084,209400.0
2015-04-07 10:40:00,43.33,43.39,43.26,43.28,125200.0,37.117,37.1684,37.057,37.0742,125200.0
2015-04-07 10:50:00,43.27,43.32,43.23,43.26,116400.0,37.0656,37.1084,37.0314,37.057,116400.0
2015-04-07 11:00:00,43.25,43.3,43.23,43.3,87700.0,37.0485,37.0913,37.0314,37.0913,87700.0
2015-04-07 11:10:00,43.3,43.33,43.27,43.3,132200.0,37.0913,37.117,37.0656,37.0913,132200.0
2015-04-07 11:20:00,43.29,43.34,43.26,43.28,141500.0,37.0827,37.1256,37.057,37.0742,141500.0
2015-04-07 11:30:00,43.29,43.37,43.28,43.34,149100.0,37.0827,37.1513,37.0742,37.1256,149100.0
2015-04-07 11:40:00,43.33,43.37,43.29,43.37,139600.0,37.117,37.1513,37.0827,37.1513,139600.0
2015-04-07 11:50:00,43.37,43.46,43.37,43.44,309500.0,37.1513,37.2284,37.1513,37.2112,309500.0
2015-04-07 12:00:00,43.44,43.48,43.42,43.45,145900.0,37.2112,37.2455,37.1941,37.2198,145900.0
2015-04-07 12:10:00,43.45,43.46,43.41,43.42,85500.0,37.2198,37.2284,37.1855,37.1941,85500.0
2015-04-07 12:20:00,43.42,43.43,43.38,43.4,98300.0,37.1941,37.2027,37.1598,37.177,98300.0
2015-04-07 12:30:00,43.4,43.47,43.39,43.43,187000.0,37.177,37.2369,37.1684,37.2027,187000.0
2015-04-07 12:40:00,43.44,43.44,43.35,43.37,99600.0,37.2112,37.2112,37.1341,37.1513,99600.0
2015-04-07 12:50:00,43.37,43.41,43.37,43.41,85700.0,37.1513,37.1855,37.1513,37.1855,85700.0
2015-04-07 13:00:00,43.41,43.46,43.39,43.41,123900.0,37.1855,37.2284,37.1684,37.1855,123900.0
2015-04-07 13:10:00,43.42,43.43,43.39,43.43,163000.0,37.1941,37.2027,37.1684,37.2027,163000.0
2015-04-07 13:20:00,43.43,43.43,43.39,43.41,115200.0,37.2027,37.2027,37.1684,37.1855,115200.0
2015-04-07 13:30:00,43.41,43.41,43.36,43.37,112000.0,37.1855,37.1855,37.1427,37.1513,112000.0
2015-04-07 13:40:00,43.37,43.37,43.32,43.34,225400.0,37.1513,37.1513,37.1084,37.1256,225400.0
2015-04-07 13:50:00,43.34,43.37,43.32,43.32,87000.0,37.1256,37.1513,37.1084,37.1084,87000.0
2015-04-07 14:00:00,43.32,43.33,43.29,43.3,95400.0,37.1084,37.117,37.0827,37.0913,95400.0
2015-04-07 14:10:00,43.29,43.3,43.26,43.27,118400.0,37.0827,37.0913,37.057,37.0656,118400.0
2015-04-07 14:20:00,43.26,43.3,43.23,43.29,163900.0,37.057,37.0913,37.0314,37.0827,163900.0
2015-04-07 14:30:00,43.28,43.29,43.24,43.27,118000.0,37.0742,37.0827,37.0399,37.0656,118000.0
2015-04-07 14:40:00,43.27,43.29,43.25,43.27,78900.0,37.0656,37.0827,37.0485,37.0656,78900.0
2015-04-07 14:50:00,43.27,43.28,43.21,43.22,238700.0,37.0656,37.0742,37.0142,37.0228,238700.0
2015-04-07 15:00:00,43.22,43.24,43.21,43.21,110400.0,37.0228,37.0399,37.0142,37.0142,110400.0
2015-04-07 15:10:00,43.21,43.21,43.16,43.17,163400.0,37.0142,37.0142,36.9714,36.98,163400.0
2015-04-07 15:20:00,43.16,43.16,43.09,43.09,183800.0,36.9714,36.9714,36.9114,36.9114,183800.0
2015-04-07 15:30:00,43.09,43.1,43.02,43.04,282800.0,36.9114,36.92,36.8515,36.8686,282800.0
2015-04-07 15:40:00,43.03,43.06,42.97,43.03,312000.0,36.86,36.8857,36.8086,36.86,312000.0
2015-04-07 15:50:00,43.03,43.03,42.94,42.95,458600.0,36.86,36.86,36.7829,36.7915,458600.0
2015-04-08 09:30:00,42.85,43.24,42.85,43.11,320900.0,36.7058,37.0399,36.7058,36.9286,320900.0
2015-04-08 09:40:00,43.11,43.21,43.1,43.17,169900.0,36.9286,37.0142,36.92,36.98,169900.0
2015-04-08 09:50:00,43.17,43.33,43.12,43.29,191100.0,36.98,37.117,36.9371,37.0827,191100.0
2015-04-08 10:00:00,43.3,43.33,43.21,43.28,155700.0,37.0913,37.117,37.0142,37.0742,155700.0
2015-04-08 10:10:00,43.27,43.34,43.15,43.19,173400.0,37.0656,37.1256,36.9628,36.9971,173400.0
2015-04-08 10:20:00,43.19,43.26,43.14,43.15,145200.0,36.9971,37.057,36.9543,36.9628,145200.0
2015-04-08 10:30:00,43.15,43.23,43.11,43.12,139500.0,36.9628,37.0314,36.9286,36.9371,139500.0
2015-04-08 10:40:00,43.12,43.12,42.96,43.07,154300.0,36.9371,36.9371,36.8001,36.8943,154300.0
2015-04-08 10:50:00,43.06,43.09,43.01,43.03,129800.0,36.8857,36.9114,36.8429,36.86,129800.0
2015-04-08 11:00:00,43.02,43.1,42.98,43.09,94600.0,36.8515,36.92,36.8172,36.9114,94600.0
2015-04-08 11:10:00,43.08,43.21,43.07,43.2,139100.0,36.9029,37.0142,36.8943,37.0057,139100.0
2015-04-08 11:20:00,43.2,43.21,43.14,43.18,156100.0,37.0057,37.0142,36.9543,36.9885,156100.0
2015-04-08 11:30:00,43.18,43.21,43.1,43.13,138200.0,36.9885,37.0142,36.92,36.9457,138200.0
2015-04-08 11:40:00,43.13,43.23,43.13,43.22,135600.0,36.9457,37.0314,36.9457,37.0228,135600.0
2015-04-08 11:50:00,43.21,43.29,43.21,43.28,258100.0,37.0142,37.0827,37.0142,37.0742,258100.0
2015-04-08 12:00:00,43.28,43.29,43.21,43.23,124300.0,37.0742,37.0827,37.0142,37.0314,124300.0
2015-04-08 12:10:00,43.23,43.26,43.17,43.18,130300.0,37.0314,37.057,36.98,36.9885,130300.0
2015-04-08 12:20:00,43.18,43.18,43.09,43.12,130800.0,36.9885,36.9885,36.9114,36.9371,130800.0
2015-04-08 12:30:00,43.11,43.14,43.09,43.1,59100.0,36.9286,36.9543,36.9114,36.92,59100.0
2015-04-08 12:40:00,43.1,43.17,43.09,43.14,102400.0,36.92,36.98,36.9114,36.9543,102400.0
2015-04-08 12:50:00,43.13,43.14,43.06,43.07,81400.0,36.9457,36.9543,36.8857,36.8943,81400.0
2015-04-08 13:00:00,43.08,43.1,43.06,43.08,61400.0,36.9029,36.92,36.8857,36.9029,61400.0
2015-04-08 13:10:00,43.09,43.1,43.0,43.01,101400.0,36.9114,36.92,36.8343,36.8429,101400.0
2015-04-08 13:20:00,43.01,43.1,43.01,43.08,61900.0,36.8429,36.92,36.8429,36.9029,61900.0
2015-04-08 13:30:00,43.08,43.09,43.02,43.04,79800.0,36.9029,36.9114,36.8515,36.8686,79800.0
2015-04-08 13:40:00,43.03,43.04,43.0,43.02,76900.0,36.86,36.8686,36.8343,36.8515,76900.0
2015-04-08 13:50:00,43.02,43.08,43.01,43.05,91400.0,36.8515,36.9029,36.8429,36.8772,91400.0
2015-04-08 14:00:00,43.05,43.07,42.88,42.91,235500.0,36.8772,36.8943,36.7315,36.7572,235500.0
2015-04-08 14:10:00,42.9,43.15,42.89,43.1,186100.0,36.7487,36.9628,36.7401,36.92,186100.0
2015-04-08 14:20:00,43.11,43.17,43.1,43.11,168100.0,36.9286,36.98,36.92,36.9286,168100.0
2015-04-08 14:30:00,43.12,43.14,43.07,43.1,99400.0,36.9371,36.9543,36.8943,36.92,99400.0
2015-04-08 14:40:00,43.1,43.1,43.02,43.1,120900.0,36.92,36.92,36.8515,36.92,120900.0
2015-04-08 14:50:00,43.1,43.11,42.98,43.02,147200.0,36.92,36.9286,36.8172,36.8515,147200.0
2015-04-08 15:00:00,43.03,43.1,43.02,43.06,141400.0,36.86,36.92,36.8515,36.8857,141400.0
2015-04-08 15:10:00,43.05,43.09,42.98,43.02,155600.0,36.8772,36.9114,36.8172,36.8515,155600.0
2015-04-08 15:20:00,43.02,43.06,42.94,43.01,184800.0,36.8515,36.8857,36.7829,36.8429,184800.0
2015-04-08 15:30:00,43.02,43.06,42.97,43.06,174500.0,36.8515,36.8857,36.8086,36.8857,174500.0
2015-04-08 15:40:00,43.06,43.1,43.02,43.04,228500.0,36.8857,36.92,36.8515,36.8686,228500.0
2015-04-08 15:50:00,43.04,43.1,43.01,43.1,393500.0,36.8686,36.92,36.8429,36.92,393500.0
2015-04-09 09:30:00,42.97,43.17,42.96,43.05,512600.0,36.8086,36.98,36.8001,36.8772,512600.0
2015-04-09 09:40:00,43.05,43.09,43.0,43.01,209200.0,36.8772,36.9114,36.8343,36.8429,209200.0
2015-04-09 09:50:00,43.02,43.03,42.92,42.96,319200.0,36.8515,36.86,36.7658,36.8001,319200.0
2015-04-09 10:00:00,42.96,43.0,42.94,42.99,348500.0,36.8001,36.8343,36.7829,36.8258,348500.0
2015-04-09 10:10:00,42.99,43.03,42.95,42.96,299400.0,36.8258,36.86,36.7915,36.8001,299400.0
2015-04-09 10:20:00,42.96,43.0,42.91,42.98,179700.0,36.8001,36.8343,36.7572,36.8172,179700.0
2015-04-09 10:30:00,42.98,42.99,42.89,42.91,191700.0,36.8172,36.8258,36.7401,36.7572,191700.0
2015-04-09 10:40:00,42.92,42.92,42.75,42.75,350600.0,36.7658,36.7658,36.6202,36.6202,350600.0
2015-04-09 10:50:00,42.75,42.94,42.74,42.93,184200.0,36.6202,36.7829,36.6116,36.7744,184200.0
2015-04-09 11:00:00,42.93,42.97,42.9,42.96,196200.0,36.7744,36.8086,36.7487,36.8001,196200.0
2015-04-09 11:10:00,42.96,42.96,42.82,42.83,201600.0,36.8001,36.8001,36.6801,36.6887,201600.0
2015-04-09 11:20:00,42.83,42.87,42.76,42.87,166600.0,36.6887,36.723,36.6287,36.723,166600.0
2015-04-09 11:30:00,42.87,42.89,42.85,42.89,108200.0,36.723,36.7401,36.7058,36.7401,108200.0
2015-04-09 11:40:00,42.89,42.93,42.86,42.91,105800.0,36.7401,36.7744,36.7144,36.7572,105800.0
2015-04-09 11:50:00,42.91,42.91,42.82,42.9,143800.0,36.7572,36.7572,36.6801,36.7487,143800.0
2015-04-09 12:00:00,42.9,42.94,42.86,42.88,135600.0,36.7487,36.7829,36.7144,36.7315,135600.0
2015-04-09 12:10:00,42.88,42.92,42.86,42.9,144600.0,36.7315,36.7658,36.7144,36.7487,144600.0
2015-04-09 12:20:00,42.9,42.98,42.88,42.95,240000.0,36.7487,36.8172,36.7315,36.7915,240000.0
2015-04-09 12:30:00,42.95,42.95,42.89,42.94,192300.0,36.7915,36.7915,36.7401,36.7829,192300.0
2015-04-09 12:40:00,42.94,42.94,42.89,42.93,79200.0,36.7829,36.7829,36.7401,36.7744,79200.0
2015-04-09 12:50:00,42.92,42.96,42.91,42.96,91400.0,36.7658,36.8001,36.7572,36.8001,91400.0
2015-04-09 13:00:00,42.96,42.97,42.9,42.92,149300.0,36.8001,36.8086,36.7487,36.7658,149300.0
2015-04-09 13:10:00,42.92,42.95,42.91,42.95,82800.0,36.7658,36.7915,36.7572,36.7915,82800.0
2015-04-09 13:20:00,42.95,43.03,42.94,43.02,130500.0,36.7915,36.86,36.7829,36.8515,130500.0
2015-04-09 13:30:00,43.02,43.02,42.96,42.98,280100.0,36.8515,36.8515,36.8001,36.8172,280100.0
2015-04-09 13:40:00,42.97,42.99,42.95,42.98,121000.0,36.8086,36.8258,36.7915,36.8172,121000.0
2015-04-09 13:50:00,42.97,43.0,42.97,42.98,135300.0,36.8086,36.8343,36.8086,36.8172,135300.0
2015-04-09 14:00:00,42.98,42.99,42.95,42.96,207300.0,36.8172,36.8258,36.7915,36.8001,207300.0
2015-04-09 14:10:00,42.96,43.0,42.95,42.98,134700.0,36.8001,36.8343,36.7915,36.8172,134700.0
2015-04-09 14:20:00,42.99,42.99,42.95,42.96,131900.0,36.8258,36.8258,36.7915,36.8001,131900.0
2015-04-09 14:30:00,42.97,43.03,42.93,43.02,129900.0,36.8086,36.86,36.7744,36.8515,129900.0
2015-04-09 14:40:00,43.02,43.03,43.0,43.01,107700.0,36.8515,36.86,36.8343,36.8429,107700.0
2015-04-09 14:50:00,43.01,43.05,43.0,43.03,141700.0,36.8429,36.8772,36.8343,36.86,141700.0
2015-04-09 15:00:00,43.02,43.12,43.02,43.11,255600.0,36.8515,36.9371,36.8515,36.9286,255600.0
2015-04-09 15:10:00,43.11,43.31,43.11,43.25,393500.0,36.9286,37.0999,36.9286,37.0485,393500.0
2015-04-09 15:20:00,43.25,43.29,43.22,43.29,252400.0,37.0485,37.0827,37.0228,37.0827,252400.0
2015-04-09 15:30:00,43.29,43.29,43.19,43.21,302300.0,37.0827,37.0827,36.9971,37.0142,302300.0
2015-04-09 15:40:00,43.21,43.24,43.19,43.2,290000.0,37.0142,37.0399,36.9971,37.0057,290000.0
2015-04-09 15:50:00,43.2,43.25,43.19,43.21,542000.0,37.0057,37.0485,36.9971,37.0142,542000.0
2015-04-10 09:30:00,43.08,43.4,43.08,43.39,569800.0,36.9029,37.177,36.9029,37.1684,569800.0
2015-04-10 09:40:00,43.38,43.5,43.29,43.5,497100.0,37.1598,37.2626,37.0827,37.2626,497100.0
2015-04-10 09:50:00,43.49,43.63,43.49,43.63,559300.0,37.2541,37.374,37.2541,37.374,559300.0
2015-04-10 10:00:00,43.63,43.76,43.62,43.75,573200.0,37.374,37.4854,37.3654,37.4768,573200.0
2015-04-10 10:10:00,43.74,43.78,43.7,43.73,340200.0,37.4682,37.5025,37.434,37.4597,340200.0
2015-04-10 10:20:00,43.73,43.8,43.72,43.78,518300.0,37.4597,37.5196,37.4511,37.5025,518300.0
2015-04-10 10:30:00,43.78,43.85,43.77,43.83,405300.0,37.5025,37.5625,37.4939,37.5453,405300.0
2015-04-10 10:40:00,43.82,43.87,43.82,43.87,321200.0,37.5368,37.5796,37.5368,37.5796,321200.0
2015-04-10 10:50:00,43.87,43.89,43.82,43.83,510700.0,37.5796,37.5967,37.5368,37.5453,510700.0
2015-04-10 11:00:00,43.83,43.84,43.77,43.8,292800.0,37.5453,37.5539,37.4939,37.5196,292800.0
2015-04-10 11:10:00,43.8,43.81,43.77,43.79,188200.0,37.5196,37.5282,37.4939,37.5111,188200.0
2015-04-10 11:20:00,43.79,43.81,43.75,43.78,316400.0,37.5111,37.5282,37.4768,37.5025,316400.0
2015-04-10 11:30:00,43.78,43.8,43.76,43.79,198300.0,37.5025,37.5196,37.4854,37.5111,198300.0
2015-04-10 11:40:00,43.79,43.8,43.76,43.77,170600.0,37.5111,37.5196,37.4854,37.4939,170600.0
2015-04-10 11:50:00,43.77,43.84,43.76,43.84,257400.0,37.4939,37.5539,37.4854,37.5539,257400.0
2015-04-10 12:00:00,43.83,43.85,43.73,43.73,396200.0,37.5453,37.5625,37.4597,37.4597,396200.0
2015-04-10 12:10:00,43.73,43.74,43.68,43.69,226500.0,37.4597,37.4682,37.4168,37.4254,226500.0
2015-04-10 12:20:00,43.69,43.7,43.65,43.68,149300.0,37.4254,37.434,37.3911,37.4168,149300.0
2015-04-10 12:30:00,43.68,43.68,43.67,43.67,86400.0,37.4168,37.4168,37.4083,37.4083,86400.0
2015-04-10 12:40:00,43.68,43.68,43.64,43.68,205500.0,37.4168,37.4168,37.3826,37.4168,205500.0
2015-04-10 12:50:00,43.67,43.69,43.67,43.67,136600.0,37.4083,37.4254,37.4083,37.4083,136600.0
2015-04-10 13:00:00,43.68,43.69,43.65,43.65,158600.0,37.4168,37.4254,37.3911,37.3911,158600.0
2015-04-10 13:10:00,43.65,43.66,43.63,43.63,151400.0,37.3911,37.3997,37.374,37.374,151400.0
2015-04-10 13:20:00,43.63,43.65,43.62,43.62,224100.0,37.374,37.3911,37.3654,37.3654,224100.0
2015-04-10 13:30:00,43.62,43.63,43.52,43.52,186900.0,37.3654,37.374,37.2798,37.2798,186900.0
2015-04-10 13:40:00,43.52,43.53,43.48,43.49,195000.0,37.2798,37.2883,37.2455,37.2541,195000.0
2015-04-10 13:50:00,43.49,43.5,43.45,43.5,144700.0,37.2541,37.2626,37.2198,37.2626,144700.0
2015-04-10 14:00:00,43.5,43.54,43.48,43.53,146700.0,37.2626,37.2969,37.2455,37.2883,146700.0
2015-04-10 14:10:00,43.54,43.57,43.53,43.56,160400.0,37.2969,37.3226,37.2883,37.314,160400.0
2015-04-10 14:20:00,43.55,43.56,43.51,43.53,185100.0,37.3055,37.314,37.2712,37.2883,185100.0
2015-04-10 14:30:00,43.53,43.57,43.53,43.57,274300.0,37.2883,37.3226,37.2883,37.3226,274300.0
2015-04-10 14:40:00,43.57,43.57,43.51,43.55,263400.0,37.3226,37.3226,37.2712,37.3055,263400.0
2015-04-10 14:50:00,43.55,43.59,43.53,43.57,229400.0,37.3055,37.3397,37.2883,37.3226,229400.0
2015-04-10 15:00:00,43.57,43.61,43.53,43.53,322000.0,37.3226,37.3569,37.2883,37.2883,322000.0
2015-04-10 15:10:00,43.53,43.56,43.51,43.52,165300.0,37.2883,37.314,37.2712,37.2798,165300.0
2015-04-10 15:20:00,43.52,43.58,43.47,43.57,224500.0,37.2798,37.3312,37.2369,37.3226,224500.0
2015-04-10 15:30:00,43.57,43.58,43.53,43.55,413400.0,37.3226,37.3312,37.2883,37.3055,413400.0
2015-04-10 15:40:00,43.55,43.58,43.52,43.57,264800.0,37.3055,37.3312,37.2798,37.3226,264800.0
2015-04-10 15:50:00,43.57,43.57,43.49,43.52,620900.0,37.3226,37.3226,37.2541,37.2798,620900.0
2015-04-13 09:30:00,43.55,43.77,43.31,43.77,526700.0,37.3055,37.4939,37.0999,37.4939,526700.0
2015-04-13 09:40:00,43.77,43.79,43.53,43.53,343500.0,37.4939,37.5111,37.2883,37.2883,343500.0
2015-04-13 09:50:00,43.54,43.59,43.48,43.48,229800.0,37.2969,37.3397,37.2455,37.2455,229800.0
2015-04-13 10:00:00,43.48,43.52,43.4,43.44,237800.0,37.2455,37.2798,37.177,37.2112,237800.0
2015-04-13 10:10:00,43.44,43.49,43.43,43.48,156400.0,37.2112,37.2541,37.2027,37.2455,156400.0
2015-04-13 10:20:00,43.49,43.52,43.46,43.46,251200.0,37.2541,37.2798,37.2284,37.2284,251200.0
2015-04-13 10:30:00,43.47,43.51,43.42,43.49,162100.0,37.2369,37.2712,37.1941,37.2541,162100.0
2015-04-13 10:40:00,43.5,43.51,43.49,43.49,144000.0,37.2626,37.2712,37.2541,37.2541,144000.0
2015-04-13 10:50:00,43.49,43.51,43.49,43.49,182500.0,37.2541,37.2712,37.2541,37.2541,182500.0
2015-04-13 11:00:00,43.5,43.5,43.41,43.45,126400.0,37.2626,37.2626,37.1855,37.2198,126400.0
2015-04-13 11:10:00,43.45,43.47,43.41,43.46,148300.0,37.2198,37.2369,37.1855,37.2284,148300.0
2015-04-13 11:20:00,43.46,43.46,43.4,43.4,108500.0,37.2284,37.2284,37.177,37.177,108500.0
2015-04-13 11:30:00,43.41,43.42,43.38,43.39,116900.0,37.1855,37.1941,37.1598,37.1684,116900.0
2015-04-13 11:40:00,43.39,43.44,43.38,43.43,84800.0,37.1684,37.2112,37.1598,37.2027,84800.0
2015-04-13 11:50:00,43.44,43.48,43.41,43.43,123100.0,37.2112,37.2455,37.1855,37.2027,123100.0
2015-04-13 12:00:00,43.43,43.44,43.36,43.38,139400.0,37.2027,37.2112,37.1427,37.1598,139400.0
2015-04-13 12:10:00,43.37,43.41,43.34,43.39,82300.0,37.1513,37.1855,37.1256,37.1684,82300.0
2015-04-13 12:20:00,43.4,43.44,43.37,43.4,96400.0,37.177,37.2112,37.1513,37.177,96400.0
2015-04-13 12:30:00,43.41,43.47,43.4,43.46,78600.0,37.1855,37.2369,37.177,37.2284,78600.0
2015-04-13 12:40:00,43.47,43.47,43.37,43.38,162700.0,37.2369,37.2369,37.1513,37.1598,162700.0
2015-04-13 12:50:00,43.38,43.39,43.37,43.37,54400.0,37.1598,37.1684,37.1513,37.1513,54400.0
2015-04-13 13:00:00,43.38,43.39,43.27,43.28,220600.0,37.1598,37.1684,37.0656,37.0742,220600.0
2015-04-13 13:10:00,43.28,43.3,43.22,43.29,99800.0,37.0742,37.0913,37.0228,37.0827,99800.0
2015-04-13 13:20:00,43.29,43.31,43.23,43.25,118100.0,37.0827,37.0999,37.0314,37.0485,118100.0
2015-04-13 13:30:00,43.24,43.27,43.19,43.19,168800.0,37.0399,37.0656,36.9971,36.9971,168800.0
2015-04-13 13:40:00,43.2,43.2,43.1,43.12,212100.0,37.0057,37.0057,36.92,36.9371,212100.0
2015-04-13 13:50:00,43.12,43.17,43.1,43.16,153000.0,36.9371,36.98,36.92,36.9714,153000.0
2015-04-13 14:00:00,43.17,43.22,43.16,43.19,233700.0,36.98,37.0228,36.9714,36.9971,233700.0
2015-04-13 14:10:00,43.19,43.22,43.19,43.21,152400.0,36.9971,37.0228,36.9971,37.0142,152400.0
2015-04-13 14:20:00,43.22,43.22,43.18,43.21,208700.0,37.0228,37.0228,36.9885,37.0142,208700.0
2015-04-13 14:30:00,43.21,43.22,43.11,43.11,297800.0,37.0142,37.0228,36.9286,36.9286,297800.0
2015-04-13 14:40:00,43.12,43.16,43.1,43.11,192800.0,36.9371,36.9714,36.92,36.9286,192800.0
2015-04-13 14:50:00,43.11,43.13,43.04,43.07,237500.0,36.9286,36.9457,36.8686,36.8943,237500.0
2015-04-13 15:00:00,43.08,43.14,43.03,43.14,296700.0,36.9029,36.9543,36.86,36.9543,296700.0
2015-04-13 15:10:00,43.14,43.16,43.12,43.15,413000.0,36.9543,36.9714,36.9371,36.9628,413000.0
2015-04-13 15:20:00,43.15,43.16,43.08,43.1,462500.0,36.9628,36.9714,36.9029,36.92,462500.0
2015-04-13 15:30:00,43.11,43.15,43.08,43.14,327400.0,36.9286,36.9628,36.9029,36.9543,327400.0
2015-04-13 15:40:00,43.14,43.16,43.11,43.12,455500.0,36.9543,36.9714,36.9286,36.9371,455500.0
2015-04-13 15:50:00,43.13,43.15,43.08,43.1,1120100.0,36.9457,36.9628,36.9029,36.92,1120100.0
2015-04-14 09:30:00,43.04,43.05,42.86,42.98,1037800.0,36.8686,36.8772,36.7144,36.8172,1037800.0
2015-04-14 09:40:00,42.99,43.06,42.84,42.92,473400.0,36.8258,36.8857,36.6973,36.7658,473400.0
2015-04-14 09:50:00,42.92,42.98,42.7,42.72,528000.0,36.7658,36.8172,36.5773,36.5945,528000.0
2015-04-14 10:00:00,42.71,42.73,42.56,42.61,330900.0,36.5859,36.603,36.4574,36.5003,330900.0
2015-04-14 10:10:00,42.6,42.72,42.58,42.66,388200.0,36.4917,36.5945,36.4746,36.5431,388200.0
2015-04-14 10:20:00,42.66,42.7,42.59,42.66,359200.0,36.5431,36.5773,36.4831,36.5431,359200.0
2015-04-14 10:30:00,42.65,42.66,42.51,42.61,229800.0,36.5345,36.5431,36.4146,36.5003,229800.0
2015-04-14 10:40:00,42.62,42.75,42.58,42.75,221200.0,36.5088,36.6202,36.4746,36.6202,221200.0
2015-04-14 10:50:00,42.75,42.76,42.68,42.7,209700.0,36.6202,36.6287,36.5602,36.5773,209700.0
2015-04-14 11:00:00,42.7,42.74,42.64,42.73,390000.0,36.5773,36.6116,36.5259,36.603,390000.0
2015-04-14 11:10:00,42.73,42.83,42.73,42.76,255800.0,36.603,36.6887,36.603,36.6287,255800.0
2015-04-14 11:20:00,42.76,42.77,42.73,42.73,102900.0,36.6287,36.6373,36.603,36.603,102900.0
2015-04-14 11:30:00,42.73,42.78,42.73,42.75,87200.0,36.603,36.6459,36.603,36.6202,87200.0
2015-04-14 11:40:00,42.75,42.81,42.74,42.74,72800.0,36.6202,36.6716,36.6116,36.6116,72800.0
2015-04-14 11:50:00,42.74,42.82,42.74,42.82,76800.0,36.6116,36.6801,36.6116,36.6801,76800.0
2015-04-14 12:00:00,42.81,42.9,42.8,42.88,127800.0,36.6716,36.7487,36.663,36.7315,127800.0
2015-04-14 12:10:00,42.87,42.91,42.82,42.82,89500.0,36.723,36.7572,36.6801,36.6801,89500.0
2015-04-14 12:20:00,42.83,42.85,42.81,42.84,48800.0,36.6887,36.7058,36.6716,36.6973,48800.0
2015-04-14 12:30:00,42.84,42.93,42.84,42.88,122300.0,36.6973,36.7744,36.6973,36.7315,122300.0
2015-04-14 12:40:00,42.88,42.89,42.83,42.86,81300.0,36.7315,36.7401,36.6887,36.7144,81300.0
2015-04-14 12:50:00,42.86,42.89,42.82,42.83,65400.0,36.7144,36.7401,36.6801,36.6887,65400.0
2015-04-14 13:00:00,42.83,42.88,42.83,42.86,55200.0,36.6887,36.7315,36.6887,36.7144,55200.0
2015-04-14 13:10:00,42.86,42.86,42.77,42.8,133200.0,36.7144,36.7144,36.6373,36.663,133200.0
2015-04-14 13:20:00,42.8,42.84,42.8,42.84,40700.0,36.663,36.6973,36.663,36.6973,40700.0
2015-04-14 13:30:00,42.84,42.88,42.79,42.8,61300.0,36.6973,36.7315,36.6544,36.663,61300.0
2015-04-14 13:40:00,42.8,42.83,42.79,42.79,70700.0,36.663,36.6887,36.6544,36.6544,70700.0
2015-04-14 13:50:00,42.79,42.81,42.76,42.81,89500.0,36.6544,36.6716,36.6287,36.6716,89500.0
2015-04-14 14:00:00,42.81,42.83,42.76,42.8,114800.0,36.6716,36.6887,36.6287,36.663,114800.0
2015-04-14 14:10:00,42.8,42.81,42.73,42.74,143900.0,36.663,36.6716,36.603,36.6116,143900.0
2015-04-14 14:20:00,42.74,42.75,42.68,42.74,117600.0,36.6116,36.6202,36.5602,36.6116,117600.0
2015-04-14 14:30:00,42.74,42.76,42.68,42.69,146500.0,36.6116,36.6287,36.5602,36.5688,146500.0
2015-04-14 14:40:00,42.69,42.77,42.69,42.73,117300.0,36.5688,36.6373,36.5688,36.603,117300.0
2015-04-14 14:50:00,42.73,42.75,42.7,42.73,187100.0,36.603,36.6202,36.5773,36.603,187100.0
2015-04-14 15:00:00,42.74,42.79,42.7,42.75,413900.0,36.6116,36.6544,36.5773,36.6202,413900.0
2015-04-14 15:10:00,42.74,42.76,42.71,42.72,169300.0,36.6116,36.6287,36.5859,36.5945,169300.0
2015-04-14 15:20:00,42.71,42.72,42.64,42.66,359100.0,36.5859,36.5945,36.5259,36.5431,359100.0
2015-04-14 15:30:00,42.66,42.71,42.63,42.64,499600.0,36.5431,36.5859,36.5174,36.5259,499600.0
2015-04-14 15:40:00,42.63,42.67,42.61,42.66,372300.0,36.5174,36.5516,36.5003,36.5431,372300.0
2015-04-14 15:50:00,42.65,42.73,42.64,42.72,709300.0,36.5345,36.603,36.5259,36.5945,709300.0
2015-04-15 09:30:00,42.95,43.32,42.83,43.29,928000.0,36.7915,37.1084,36.6887,37.0827,928000.0
2015-04-15 09:40:00,43.3,43.37,43.26,43.26,315400.0,37.0913,37.1513,37.057,37.057,315400.0
2015-04-15 09:50:00,43.27,43.38,43.19,43.36,375000.0,37.0656,37.1598,36.9971,37.1427,375000.0
2015-04-15 10:00:00,43.36,43.44,43.35,43.42,533000.0,37.1427,37.2112,37.1341,37.1941,533000.0
2015-04-15 10:10:00,43.43,43.5,43.41,43.46,269100.0,37.2027,37.2626,37.1855,37.2284,269100.0
2015-04-15 10:20:00,43.45,43.65,43.45,43.48,487600.0,37.2198,37.3911,37.2198,37.2455,487600.0
2015-04-15 10:30:00,43.48,43.56,43.46,43.56,325900.0,37.2455,37.314,37.2284,37.314,325900.0
2015-04-15 10:40:00,43.55,43.58,43.52,43.55,274300.0,37.3055,37.3312,37.2798,37.3055,274300.0
2015-04-15 10:50:00,43.55,43.58,43.45,43.54,256000.0,37.3055,37.3312,37.2198,37.2969,256000.0
2015-04-15 11:00:00,43.54,43.55,43.43,43.45,233800.0,37.2969,37.3055,37.2027,37.2198,233800.0
2015-04-15 11:10:00,43.44,43.46,43.35,43.36,229600.0,37.2112,37.2284,37.1341,37.1427,229600.0
2015-04-15 11:20:00,43.36,43.38,43.35,43.35,172900.0,37.1427,37.1598,37.1341,37.1341,172900.0
2015-04-15 11:30:00,43.36,43.41,43.34,43.4,290200.0,37.1427,37.1855,37.1256,37.177,290200.0
2015-04-15 11:40:00,43.41,43.48,43.4,43.48,173400.0,37.1855,37.2455,37.177,37.2455,173400.0
2015-04-15 11:50:00,43.47,43.53,43.47,43.52,228900.0,37.2369,37.2883,37.2369,37.2798,228900.0
2015-04-15 12:00:00,43.52,43.63,43.52,43.62,311500.0,37.2798,37.374,37.2798,37.3654,311500.0
2015-04-15 12:10:00,43.62,43.74,43.61,43.68,284600.0,37.3654,37.4682,37.3569,37.4168,284600.0
2015-04-15 12:20:00,43.68,43.71,43.63,43.7,167000.0,37.4168,37.4425,37.374,37.434,167000.0
2015-04-15 12:30:00,43.7,43.7,43.63,43.67,193500.0,37.434,37.434,37.374,37.4083,193500.0
2015-04-15 12:40:00,43.67,43.7,43.65,43.67,196000.0,37.4083,37.434,37.3911,37.4083,196000.0
2015-04-15 12:50:00,43.68,43.75,43.66,43.74,168900.0,37.4168,37.4768,37.3997,37.4682,168900.0
2015-04-15 13:00:00,43.73,43.74,43.66,43.69,157400.0,37.4597,37.4682,37.3997,37.4254,157400.0
2015-04-15 13:10:00,43.69,43.77,43.69,43.74,164100.0,37.4254,37.4939,37.4254,37.4682,164100.0
2015-04-15 13:20:00,43.74,43.84,43.74,43.84,276400.0,37.4682,37.5539,37.4682,37.5539,276400.0
2015-04-15 13:30:00,43.83,43.85,43.78,43.79,184600.0,37.5453,37.5625,37.5025,37.5111,184600.0
2015-04-15 13:40:00,43.79,43.9,43.78,43.9,322300.0,37.5111,37.6053,37.5025,37.6053,322300.0
2015-04-15 13:50:00,43.9,43.92,43.85,43.85,237000.0,37.6053,37.6224,37.5625,37.5625,237000.0
2015-04-15 14:00:00,43.85,43.91,43.83,43.89,447700.0,37.5625,37.6138,37.5453,37.5967,447700.0
2015-04-15 14:10:00,43.9,43.97,43.89,43.95,452500.0,37.6053,37.6652,37.5967,37.6481,452500.0
2015-04-15 14:20:00,43.95,43.95,43.88,43.94,445900.0,37.6481,37.6481,37.5881,37.6395,445900.0
2015-04-15 14:30:00,43.94,43.99,43.93,43.98,297300.0,37.6395,37.6824,37.631,37.6738,297300.0
2015-04-15 14:40:00,43.98,44.05,43.97,44.05,622700.0,37.6738,37.7338,37.6652,37.7338,622700.0
2015-04-15 14:50:00,44.04,44.11,44.04,44.11,388400.0,37.7252,37.7852,37.7252,37.7852,388400.0
2015-04-15 15:00:00,44.11,44.11,44.07,44.07,603900.0,37.7852,37.7852,37.7509,37.7509,603900.0
2015-04-15 15:10:00,44.07,44.14,44.07,44.13,626600.0,37.7509,37.8109,37.7509,37.8023,626600.0
2015-04-15 15:20:00,44.14,44.15,44.07,44.15,505400.0,37.8109,37.8194,37.7509,37.8194,505400.0
2015-04-15 15:30:00,44.15,44.19,44.14,44.17,795700.0,37.8194,37.8537,37.8109,37.8366,795700.0
2015-04-15 15:40:00,44.17,44.18,44.05,44.05,764800.0,37.8366,37.8451,37.7338,37.7338,764800.0
2015-04-15 15:50:00,44.06,44.07,43.96,43.97,1813400.0,37.7423,37.7509,37.6567,37.6652,1813400.0
2015-04-16 09:30:00,43.69,43.96,43.61,43.75,594100.0,37.4254,37.6567,37.3569,37.4768,594100.0
2015-04-16 09:40:00,43.74,43.93,43.69,43.75,401700.0,37.4682,37.631,37.4254,37.4768,401700.0
2015-04-16 09:50:00,43.74,43.76,43.62,43.62,185400.0,37.4682,37.4854,37.3654,37.3654,185400.0
2015-04-16 10:00:00,43.61,43.68,43.55,43.55,226300.0,37.3569,37.4168,37.3055,37.3055,226300.0
2015-04-16 10:10:00,43.56,43.64,43.51,43.55,218300.0,37.314,37.3826,37.2712,37.3055,218300.0
2015-04-16 10:20:00,43.54,43.54,43.45,43.48,241600.0,37.2969,37.2969,37.2198,37.2455,241600.0
2015-04-16 10:30:00,43.48,43.48,43.37,43.46,255900.0,37.2455,37.2455,37.1513,37.2284,255900.0
2015-04-16 10:40:00,43.47,43.52,43.44,43.48,190100.0,37.2369,37.2798,37.2112,37.2455,190100.0
2015-04-16 10:50:00,43.48,43.53,43.46,43.47,192500.0,37.2455,37.2883,37.2284,37.2369,192500.0
2015-04-16 11:00:00,43.46,43.47,43.41,43.43,145600.0,37.2284,37.2369,37.1855,37.2027,145600.0
2015-04-16 11:10:00,43.42,43.45,43.38,43.43,208300.0,37.1941,37.2198,37.1598,37.2027,208300.0
2015-04-16 11:20:00,43.43,43.45,43.38,43.41,245100.0,37.2027,37.2198,37.1598,37.1855,245100.0
2015-04-16 11:30:00,43.41,43.43,43.33,43.36,268300.0,37.1855,37.2027,37.117,37.1427,268300.0
2015-04-16 11:40:00,43.36,43.36,43.26,43.27,208100.0,37.1427,37.1427,37.057,37.0656,208100.0
2015-04-16 11:50:00,43.28,43.33,43.25,43.33,189600.0,37.0742,37.117,37.0485,37.117,189600.0
2015-04-16 12:00:00,43.33,43.35,43.32,43.32,118500.0,37.117,37.1341,37.1084,37.1084,118500.0
2015-04-16 12:10:00,43.32,43.39,43.31,43.37,138500.0,37.1084,37.1684,37.0999,37.1513,138500.0
2015-04-16 12:20:00,43.37,43.4,43.31,43.32,130800.0,37.1513,37.177,37.0999,37.1084,130800.0
2015-04-16 12:30:00,43.33,43.41,43.32,43.39,135700.0,37.117,37.1855,37.1084,37.1684,135700.0
2015-04-16 12:40:00,43.39,43.39,43.34,43.36,115600.0,37.1684,37.1684,37.1256,37.1427,115600.0
2015-04-16 12:50:00,43.35,43.48,43.34,43.41,434600.0,37.1341,37.2455,37.1256,37.1855,434600.0
2015-04-16 13:00:00,43.41,43.42,43.32,43.36,136700.0,37.1855,37.1941,37.1084,37.1427,136700.0
2015-04-16 13:10:00,43.35,43.41,43.32,43.41,122900.0,37.1341,37.1855,37.1084,37.1855,122900.0
2015-04-16 13:20:00,43.41,43.42,43.35,43.38,94300.0,37.1855,37.1941,37.1341,37.1598,94300.0
2015-04-16 13:30:00,43.39,43.46,43.37,43.46,71700.0,37.1684,37.2284,37.1513,37.2284,71700.0
2015-04-16 13:40:00,43.46,43.57,43.45,43.55,192900.0,37.2284,37.3226,37.2198,37.3055,192900.0
2015-04-16 13:50:00,43.55,43.64,43.53,43.63,179500.0,37.3055,37.3826,37.2883,37.374,179500.0
2015-04-16 14:00:00,43.64,43.66,43.56,43.59,234800.0,37.3826,37.3997,37.314,37.3397,234800.0
2015-04-16 14:10:00,43.59,43.64,43.55,43.63,178300.0,37.3397,37.3826,37.3055,37.374,178300.0
2015-04-16 14:20:00,43.63,43.65,43.56,43.65,147900.0,37.374,37.3911,37.314,37.3911,147900.0
2015-04-16 14:30:00,43.64,43.67,43.6,43.66,135900.0,37.3826,37.4083,37.3483,37.3997,135900.0
2015-04-16 14:40:00,43.66,43.69,43.59,43.59,103900.0,37.3997,37.4254,37.3397,37.3397,103900.0
2015-04-16 14:50:00,43.59,43.62,43.53,43.54,283000.0,37.3397,37.3654,37.2883,37.2969,283000.0
2015-04-16 15:00:00,43.54,43.58,43.52,43.53,206400.0,37.2969,37.3312,37.2798,37.2883,206400.0
2015-04-16 15:10:00,43.54,43.56,43.52,43.53,219900.0,37.2969,37.314,37.2798,37.2883,219900.0
2015-04-16 15:20:00,43.52,43.56,43.47,43.51,273400.0,37.2798,37.314,37.2369,37.2712,273400.0
2015-04-16 15:30:00,43.51,43.61,43.5,43.61,381600.0,37.2712,37.3569,37.2626,37.3569,381600.0
2015-04-16 15:40:00,43.61,43.62,43.51,43.57,463500.0,37.3569,37.3654,37.2712,37.3226,463500.0
2015-04-16 15:50:00,43.57,43.57,43.46,43.48,1217400.0,37.3226,37.3226,37.2284,37.2455,1217400.0
2015-04-17 09:30:00,43.06,43.3,43.02,43.25,1410200.0,36.8857,37.0913,36.8515,37.0485,1410200.0
2015-04-17 09:40:00,43.25,43.26,43.14,43.23,413900.0,37.0485,37.057,36.9543,37.0314,413900.0
2015-04-17 09:50:00,43.22,43.4,43.2,43.29,375800.0,37.0228,37.177,37.0057,37.0827,375800.0
2015-04-17 10:00:00,43.28,43.34,43.0,43.03,475600.0,37.0742,37.1256,36.8343,36.86,475600.0
2015-04-17 10:10:00,43.04,43.19,43.03,43.16,434600.0,36.8686,36.9971,36.86,36.9714,434600.0
2015-04-17 10:20:00,43.17,43.2,43.1,43.12,236400.0,36.98,37.0057,36.92,36.9371,236400.0
2015-04-17 10:30:00,43.12,43.22,43.1,43.2,165900.0,36.9371,37.0228,36.92,37.0057,165900.0
2015-04-17 10:40:00,43.21,43.26,43.14,43.16,155200.0,37.0142,37.057,36.9543,36.9714,155200.0
2015-04-17 10:50:00,43.16,43.16,43.06,43.08,151700.0,36.9714,36.9714,36.8857,36.9029,151700.0
2015-04-17 11:00:00,43.07,43.08,42.98,43.06,160700.0,36.8943,36.9029,36.8172,36.8857,160700.0
2015-04-17 11:10:00,43.05,43.15,43.04,43.15,149200.0,36.8772,36.9628,36.8686,36.9628,149200.0
2015-04-17 11:20:00,43.15,43.18,43.11,43.17,197600.0,36.9628,36.9885,36.9286,36.98,197600.0
2015-04-17 11:30:00,43.17,43.18,43.11,43.13,247300.0,36.98,36.9885,36.9286,36.9457,247300.0
2015-04-17 11:40:00,43.13,43.21,43.1,43.18,173400.0,36.9457,37.0142,36.92,36.9885,173400.0
2015-04-17 11:50:00,43.19,43.28,43.18,43.21,129400.0,36.9971,37.0742,36.9885,37.0142,129400.0
2015-04-17 12:00:00,43.22,43.27,43.21,43.21,145000.0,37.0228,37.0656,37.0142,37.0142,145000.0
2015-04-17 12:10:00,43.21,43.28,43.16,43.16,250700.0,37.0142,37.0742,36.9714,36.9714,250700.0
2015-04-17 12:20:00,43.16,43.17,43.09,43.14,233400.0,36.9714,36.98,36.9114,36.9543,233400.0
2015-04-17 12:30:00,43.13,43.16,43.09,43.13,130800.0,36.9457,36.9714,36.9114,36.9457,130800.0
2015-04-17 12:40:00,43.14,43.17,43.07,43.1,141400.0,36.9543,36.98,36.8943,36.92,141400.0
2015-04-17 12:50:00,43.09,43.15,43.04,43.12,157800.0,36.9114,36.9628,36.8686,36.9371,157800.0
2015-04-17 13:00:00,43.12,43.18,43.11,43.15,117000.0,36.9371,36.9885,36.9286,36.9628,117000.0
2015-04-17 13:10:00,43.14,43.19,43.12,43.18,166300.0,36.9543,36.9971,36.9371,36.9885,166300.0
2015-04-17 13:20:00,43.18,43.2,43.09,43.11,140200.0,36.9885,37.0057,36.9114,36.9286,140200.0
2015-04-17 13:30:00,43.1,43.1,43.02,43.05,132400.0,36.92,36.92,36.8515,36.8772,132400.0
2015-04-17 13:40:00,43.05,43.05,42.97,43.01,168900.0,36.8772,36.8772,36.8086,36.8429,168900.0
2015-04-17 13:50:00,43.0,43.02,42.88,42.9,182400.0,36.8343,36.8515,36.7315,36.7487,182400.0
2015-04-17 14:00:00,42.91,42.96,42.89,42.92,227500.0,36.7572,36.8001,36.7401,36.7658,227500.0
2015-04-17 14:10:00,42.92,42.95,42.86,42.94,232200.0,36.7658,36.7915,36.7144,36.7829,232200.0
2015-04-17 14:20:00,42.94,43.0,42.91,42.95,180800.0,36.7829,36.8343,36.7572,36.7915,180800.0
2015-04-17 14:30:00,42.96,43.0,42.89,42.97,175900.0,36.8001,36.8343,36.7401,36.8086,175900.0
2015-04-17 14:40:00,42.98,42.99,42.94,42.97,187400.0,36.8172,36.8258,36.7829,36.8086,187400.0
2015-04-17 14:50:00,42.96,43.01,42.94,43.0,212900.0,36.8001,36.8429,36.7829,36.8343,212900.0
2015-04-17 15:00:00,43.0,43.04,42.94,42.99,227000.0,36.8343,36.8686,36.7829,36.8258,227000.0
2015-04-17 15:10:00,43.0,43.02,42.96,42.97,169100.0,36.8343,36.8515,36.8001,36.8086,169100.0
2015-04-17 15:20:00,42.97,43.01,42.89,43.01,265300.0,36.8086,36.8429,36.7401,36.8429,265300.0
2015-04-17 15:30:00,43.01,43.1,42.99,43.04,437500.0,36.8429,36.92,36.8258,36.8686,437500.0
2015-04-17 15:40:00,43.05,43.06,43.0,43.02,441400.0,36.8772,36.8857,36.8343,36.8515,441400.0
2015-04-17 15:50:00,43.02,43.06,42.96,43.01,1112900.0,36.8515,36.8857,36.8001,36.8429,1112900.0
2015-04-20 09:30:00,43.31,43.65,43.26,43.57,435200.0,37.0999,37.3911,37.057,37.3226,435200.0
2015-04-20 09:40:00,43.58,43.81,43.56,43.8,212100.0,37.3312,37.5282,37.314,37.5196,212100.0
2015-04-20 09:50:00,43.8,43.81,43.62,43.67,186700.0,37.5196,37.5282,37.3654,37.4083,186700.0
2015-04-20 10:00:00,43.67,43.69,43.59,43.69,188000.0,37.4083,37.4254,37.3397,37.4254,188000.0
2015-04-20 10:10:00,43.69,43.71,43.64,43.68,223300.0,37.4254,37.4425,37.3826,37.4168,223300.0
2015-04-20 10:20:00,43.67,43.7,43.6,43.7,124000.0,37.4083,37.434,37.3483,37.434,124000.0
2015-04-20 10:30:00,43.7,43.73,43.62,43.66,229100.0,37.434,37.4597,37.3654,37.3997,229100.0
2015-04-20 10:40:00,43.66,43.7,43.63,43.66,157200.0,37.3997,37.434,37.374,37.3997,157200.0
2015-04-20 10:50:00,43.66,43.66,43.59,43.6,276900.0,37.3997,37.3997,37.3397,37.3483,276900.0
2015-04-20 11:00:00,43.6,43.63,43.56,43.57,334400.0,37.3483,37.374,37.314,37.3226,334400.0
2015-04-20 11:10:00,43.58,43.58,43.53,43.53,115500.0,37.3312,37.3312,37.2883,37.2883,115500.0
2015-04-20 11:20:00,43.53,43.54,43.49,43.49,176900.0,37.2883,37.2969,37.2541,37.2541,176900.0
2015-04-20 11:30:00,43.5,43.55,43.39,43.43,397000.0,37.2626,37.3055,37.1684,37.2027,397000.0
2015-04-20 11:40:00,43.44,43.54,43.43,43.45,171300.0,37.2112,37.2969,37.2027,37.2198,171300.0
2015-04-20 11:50:00,43.45,43.46,43.39,43.44,204500.0,37.2198,37.2284,37.1684,37.2112,204500.0
2015-04-20 12:00:00,43.45,43.45,43.38,43.41,134800.0,37.2198,37.2198,37.1598,37.1855,134800.0
2015-04-20 12:10:00,43.4,43.42,43.39,43.41,135300.0,37.177,37.1941,37.1684,37.1855,135300.0
2015-04-20 12:20:00,43.4,43.43,43.38,43.43,136800.0,37.177,37.2027,37.1598,37.2027,136800.0
2015-04-20 12:30:00,43.43,43.47,43.43,43.44,182400.0,37.2027,37.2369,37.2027,37.2112,182400.0
2015-04-20 12:40:00,43.45,43.45,43.43,43.45,217000.0,37.2198,37.2198,37.2027,37.2198,217000.0
2015-04-20 12:50:00,43.45,43.48,43.44,43.48,77800.0,37.2198,37.2455,37.2112,37.2455,77800.0
2015-04-20 13:00:00,43.48,43.48,43.46,43.48,116300.0,37.2455,37.2455,37.2284,37.2455,116300.0
2015-04-20 13:10:00,43.48,43.5,43.44,43.47,237600.0,37.2455,37.2626,37.2112,37.2369,237600.0
2015-04-20 13:20:00,43.47,43.5,43.36,43.39,265000.0,37.2369,37.2626,37.1427,37.1684,265000.0
2015-04-20 13:30:00,43.4,43.46,43.39,43.46,155100.0,37.177,37.2284,37.1684,37.2284,155100.0
2015-04-20 13:40:00,43.45,43.48,43.42,43.46,157100.0,37.2198,37.2455,37.1941,37.2284,157100.0
2015-04-20 13:50:00,43.45,43.46,43.42,43.43,124300.0,37.2198,37.2284,37.1941,37.2027,124300.0
2015-04-20 14:00:00,43.43,43.48,43.42,43.47,140400.0,37.2027,37.2455,37.1941,37.2369,140400.0
2015-04-20 14:10:00,43.46,43.46,43.38,43.42,188600.0,37.2284,37.2284,37.1598,37.1941,188600.0
2015-04-20 14:20:00,43.42,43.45,43.41,43.44,89900.0,37.1941,37.2198,37.1855,37.2112,89900.0
2015-04-20 14:30:00,43.44,43.44,43.37,43.41,131500.0,37.2112,37.2112,37.1513,37.1855,131500.0
2015-04-20 14:40:00,43.41,43.43,43.38,43.42,112900.0,37.1855,37.2027,37.1598,37.1941,112900.0
2015-04-20 14:50:00,43.43,43.46,43.41,43.45,103700.0,37.2027,37.2284,37.1855,37.2198,103700.0
2015-04-20 15:00:00,43.45,43.46,43.42,43.46,352200.0,37.2198,37.2284,37.1941,37.2284,352200.0
2015-04-20 15:10:00,43.45,43.46,43.42,43.44,173500.0,37.2198,37.2284,37.1941,37.2112,173500.0
2015-04-20 15:20:00,43.44,43.45,43.4,43.4,201200.0,37.2112,37.2198,37.177,37.177,201200.0
2015-04-20 15:30:00,43.41,43.42,43.31,43.31,355000.0,37.1855,37.1941,37.0999,37.0999,355000.0
2015-04-20 15:40:00,43.31,43.32,43.26,43.27,431100.0,37.0999,37.1084,37.057,37.0656,431100.0
2015-04-20 15:50:00,43.27,43.33,43.25,43.32,976500.0,37.0656,37.117,37.0485,37.1084,976500.0
2015-04-21 09:30:00,43.51,43.86,43.51,43.77,560300.0,37.2712,37.571,37.2712,37.4939,560300.0
2015-04-21 09:40:00,43.76,43.87,43.66,43.85,823100.0,37.4854,37.5796,37.3997,37.5625,823100.0
2015-04-21 09:50:00,43.85,43.87,43.55,43.61,487000.0,37.5625,37.5796,37.3055,37.3569,487000.0
2015-04-21 10:00:00,43.61,43.77,43.61,43.66,206200.0,37.3569,37.4939,37.3569,37.3997,206200.0
2015-04-21 10:10:00,43.66,43.68,43.57,43.63,281900.0,37.3997,37.4168,37.3226,37.374,281900.0
2015-04-21 10:20:00,43.63,43.63,43.55,43.6,318900.0,37.374,37.374,37.3055,37.3483,318900.0
2015-04-21 10:30:00,43.6,43.63,43.52,43.61,140300.0,37.3483,37.374,37.2798,37.3569,140300.0
2015-04-21 10:40:00,43.62,43.62,43.42,43.44,264000.0,37.3654,37.3654,37.1941,37.2112,264000.0
2015-04-21 10:50:00,43.45,43.56,43.43,43.51,185400.0,37.2198,37.314,37.2027,37.2712,185400.0
2015-04-21 11:00:00,43.51,43.58,43.48,43.52,151600.0,37.2712,37.3312,37.2455,37.2798,151600.0
2015-04-21 11:10:00,43.52,43.56,43.49,43.54,129100.0,37.2798,37.314,37.2541,37.2969,129100.0
2015-04-21 11:20:00,43.54,43.57,43.49,43.53,167700.0,37.2969,37.3226,37.2541,37.2883,167700.0
2015-04-21 11:30:00,43.53,43.58,43.48,43.49,173100.0,37.2883,37.3312,37.2455,37.2541,173100.0
2015-04-21 11:40:00,43.48,43.5,43.41,43.47,139600.0,37.2455,37.2626,37.1855,37.2369,139600.0
2015-04-21 11:50:00,43.48,43.57,43.47,43.57,99400.0,37.2455,37.3226,37.2369,37.3226,99400.0
2015-04-21 12:00:00,43.57,43.57,43.51,43.55,134000.0,37.3226,37.3226,37.2712,37.3055,134000.0
2015-04-21 12:10:00,43.55,43.56,43.52,43.53,95700.0,37.3055,37.314,37.2798,37.2883,95700.0
2015-04-21 12:20:00,43.54,43.66,43.53,43.65,188200.0,37.2969,37.3997,37.2883,37.3911,188200.0
2015-04-21 12:30:00,43.65,43.66,43.59,43.65,71300.0,37.3911,37.3997,37.3397,37.3911,71300.0
2015-04-21 12:40:00,43.64,43.64,43.57,43.57,54500.0,37.3826,37.3826,37.3226,37.3226,54500.0
2015-04-21 12:50:00,43.57,43.6,43.57,43.59,52900.0,37.3226,37.3483,37.3226,37.3397,52900.0
2015-04-21 13:00:00,43.59,43.63,43.58,43.61,75900.0,37.3397,37.374,37.3312,37.3569,75900.0
2015-04-21 13:10:00,43.6,43.66,43.59,43.64,118800.0,37.3483,37.3997,37.3397,37.3826,118800.0
2015-04-21 13:20:00,43.63,43.68,43.62,43.62,61400.0,37.374,37.4168,37.3654,37.3654,61400.0
2015-04-21 13:30:00,43.62,43.63,43.52,43.54,98900.0,37.3654,37.374,37.2798,37.2969,98900.0
2015-04-21 13:40:00,43.54,43.6,43.53,43.54,94700.0,37.2969,37.3483,37.2883,37.2969,94700.0
2015-04-21 13:50:00,43.54,43.58,43.52,43.52,78900.0,37.2969,37.3312,37.2798,37.2798,78900.0
2015-04-21 14:00:00,43.52,43.56,43.49,43.53,132900.0,37.2798,37.314,37.2541,37.2883,132900.0
2015-04-21 14:10:00,43.53,43.58,43.5,43.56,119000.0,37.2883,37.3312,37.2626,37.314,119000.0
2015-04-21 14:20:00,43.56,43.64,43.56,43.62,176500.0,37.314,37.3826,37.314,37.3654,176500.0
2015-04-21 14:30:00,43.63,43.65,43.55,43.57,136300.0,37.374,37.3911,37.3055,37.3226,136300.0
2015-04-21 14:40:00,43.57,43.59,43.53,43.57,155400.0,37.3226,37.3397,37.2883,37.3226,155400.0
2015-04-21 14:50:00,43.56,43.57,43.53,43.53,86500.0,37.314,37.3226,37.2883,37.2883,86500.0
2015-04-21 15:00:00,43.54,43.54,43.5,43.51,120400.0,37.2969,37.2969,37.2626,37.2712,120400.0
2015-04-21 15:10:00,43.51,43.52,43.49,43.5,127900.0,37.2712,37.2798,37.2541,37.2626,127900.0
2015-04-21 15:20:00,43.51,43.53,43.49,43.51,235300.0,37.2712,37.2883,37.2541,37.2712,235300.0
2015-04-21 15:30:00,43.51,43.52,43.45,43.49,301700.0,37.2712,37.2798,37.2198,37.2541,301700.0
2015-04-21 15:40:00,43.49,43.52,43.41,43.42,297100.0,37.2541,37.2798,37.1855,37.1941,297100.0
2015-04-21 15:50:00,43.42,43.45,43.4,43.43,776300.0,37.1941,37.2198,37.177,37.2027,776300.0
2015-04-22 09:30:00,43.51,43.75,43.51,43.59,331000.0,37.2712,37.4768,37.2712,37.3397,331000.0
2015-04-22 09:40:00,43.59,43.67,43.42,43.47,218500.0,37.3397,37.4083,37.1941,37.2369,218500.0
2015-04-22 09:50:00,43.46,43.51,43.41,43.49,134300.0,37.2284,37.2712,37.1855,37.2541,134300.0
2015-04-22 10:00:00,43.48,43.51,43.34,43.38,192200.0,37.2455,37.2712,37.1256,37.1598,192200.0
2015-04-22 10:10:00,43.37,43.44,43.34,43.42,129900.0,37.1513,37.2112,37.1256,37.1941,129900.0
2015-04-22 10:20:00,43.42,43.45,43.34,43.39,248500.0,37.1941,37.2198,37.1256,37.1684,248500.0
2015-04-22 10:30:00,43.39,43.46,43.34,43.44,294700.0,37.1684,37.2284,37.1256,37.2112,294700.0
2015-04-22 10:40:00,43.44,43.63,43.43,43.61,191600.0,37.2112,37.374,37.2027,37.3569,191600.0
2015-04-22 10:50:00,43.61,43.62,43.52,43.59,142900.0,37.3569,37.3654,37.2798,37.3397,142900.0
2015-04-22 11:00:00,43.59,43.6,43.52,43.57,154500.0,37.3397,37.3483,37.2798,37.3226,154500.0
2015-04-22 11:10:00,43.56,43.59,43.46,43.47,205400.0,37.314,37.3397,37.2284,37.2369,205400.0
2015-04-22 11:20:00,43.48,43.57,43.46,43.57,151200.0,37.2455,37.3226,37.2284,37.3226,151200.0
2015-04-22 11:30:00,43.58,43.6,43.49,43.52,123800.0,37.3312,37.3483,37.2541,37.2798,123800.0
2015-04-22 11:40:00,43.52,43.53,43.45,43.46,114700.0,37.2798,37.2883,37.2198,37.2284,114700.0
2015-04-22 11:50:00,43.47,43.47,43.43,43.44,97900.0,37.2369,37.2369,37.2027,37.2112,97900.0
2015-04-22 12:00:00,43.45,43.45,43.37,43.4,146200.0,37.2198,37.2198,37.1513,37.177,146200.0
2015-04-22 12:10:00,43.39,43.4,43.36,43.37,155100.0,37.1684,37.177,37.1427,37.1513,155100.0
2015-04-22 12:20:00,43.37,43.42,43.37,43.41,118400.0,37.1513,37.1941,37.1513,37.1855,118400.0
2015-04-22 12:30:00,43.41,43.42,43.37,43.41,112500.0,37.1855,37.1941,37.1513,37.1855,112500.0
2015-04-22 12:40:00,43.41,43.43,43.39,43.41,77700.0,37.1855,37.2027,37.1684,37.1855,77700.0
2015-04-22 12:50:00,43.41,43.43,43.39,43.4,103800.0,37.1855,37.2027,37.1684,37.177,103800.0
2015-04-22 13:00:00,43.4,43.41,43.39,43.4,69600.0,37.177,37.1855,37.1684,37.177,69600.0
2015-04-22 13:10:00,43.4,43.42,43.39,43.4,111300.0,37.177,37.1941,37.1684,37.177,111300.0
2015-04-22 13:20:00,43.39,43.44,43.39,43.44,76300.0,37.1684,37.2112,37.1684,37.2112,76300.0
2015-04-22 13:30:00,43.43,43.44,43.42,43.44,96500.0,37.2027,37.2112,37.1941,37.2112,96500.0
2015-04-22 13:40:00,43.43,43.56,43.43,43.55,111500.0,37.2027,37.314,37.2027,37.3055,111500.0
2015-04-22 13:50:00,43.55,43.56,43.5,43.54,123400.0,37.3055,37.314,37.2626,37.2969,123400.0
2015-04-22 14:00:00,43.55,43.65,43.55,43.62,129800.0,37.3055,37.3911,37.3055,37.3654,129800.0
2015-04-22 14:10:00,43.62,43.65,43.59,43.62,131900.0,37.3654,37.3911,37.3397,37.3654,131900.0
2015-04-22 14:20:00,43.62,43.66,43.62,43.64,98800.0,37.3654,37.3997,37.3654,37.3826,98800.0
2015-04-22 14:30:00,43.63,43.64,43.6,43.62,78700.0,37.374,37.3826,37.3483,37.3654,78700.0
2015-04-22 14:40:00,43.61,43.62,43.61,43.61,83700.0,37.3569,37.3654,37.3569,37.3569,83700.0
2015-04-22 14:50:00,43.61,43.64,43.6,43.62,105600.0,37.3569,37.3826,37.3483,37.3654,105600.0
2015-04-22 15:00:00,43.63,43.67,43.62,43.67,170400.0,37.374,37.4083,37.3654,37.4083,170400.0
2015-04-22 15:10:00,43.67,43.69,43.63,43.65,134800.0,37.4083,37.4254,37.374,37.3911,134800.0
2015-04-22 15:20:00,43.65,43.68,43.65,43.66,171700.0,37.3911,37.4168,37.3911,37.3997,171700.0
2015-04-22 15:30:00,43.66,43.66,43.55,43.58,238300.0,37.3997,37.3997,37.3055,37.3312,238300.0
2015-04-22 15:40:00,43.58,43.6,43.55,43.58,186700.0,37.3312,37.3483,37.3055,37.3312,186700.0
2015-04-22 15:50:00,43.59,43.59,43.53,43.55,652400.0,37.3397,37.3397,37.2883,37.3055,652400.0
2015-04-23 09:30:00,43.51,43.63,43.45,43.49,791600.0,37.2712,37.374,37.2198,37.2541,791600.0
2015-04-23 09:40:00,43.49,43.49,43.24,43.25,396600.0,37.2541,37.2541,37.0399,37.0485,396600.0
2015-04-23 09:50:00,43.25,43.31,43.18,43.28,490200.0,37.0485,37.0999,36.9885,37.0742,490200.0
2015-04-23 10:00:00,43.27,43.31,43.14,43.14,410700.0,37.0656,37.0999,36.9543,36.9543,410700.0
2015-04-23 10:10:00,43.14,43.17,43.02,43.05,422200.0,36.9543,36.98,36.8515,36.8772,422200.0
2015-04-23 10:20:00,43.05,43.11,42.98,43.08,436500.0,36.8772,36.9286,36.8172,36.9029,436500.0
2015-04-23 10:30:00,43.07,43.16,43.06,43.12,217600.0,36.8943,36.9714,36.8857,36.9371,217600.0
2015-04-23 10:40:00,43.13,43.23,43.12,43.16,327600.0,36.9457,37.0314,36.9371,36.9714,327600.0
2015-04-23 10:50:00,43.15,43.17,43.11,43.12,155400.0,36.9628,36.98,36.9286,36.9371,155400.0
2015-04-23 11:00:00,43.11,43.22,43.11,43.16,187700.0,36.9286,37.0228,36.9286,36.9714,187700.0
2015-04-23 11:10:00,43.16,43.18,43.12,43.16,206200.0,36.9714,36.9885,36.9371,36.9714,206200.0
2015-04-23 11:20:00,43.17,43.19,43.13,43.19,169500.0,36.98,36.9971,36.9457,36.9971,169500.0
2015-04-23 11:30:00,43.18,43.29,43.17,43.23,163800.0,36.9885,37.0827,36.98,37.0314,163800.0
2015-04-23 11:40:00,43.23,43.27,43.18,43.25,125800.0,37.0314,37.0656,36.9885,37.0485,125800.0
2015-04-23 11:50:00,43.26,43.48,43.25,43.4,210200.0,37.057,37.2455,37.0485,37.177,210200.0
2015-04-23 12:00:00,43.4,43.45,43.38,43.44,118400.0,37.177,37.2198,37.1598,37.2112,118400.0
2015-04-23 12:10:00,43.44,43.46,43.43,43.45,108800.0,37.2112,37.2284,37.2027,37.2198,108800.0
2015-04-23 12:20:00,43.45,43.46,43.38,43.39,142600.0,37.2198,37.2284,37.1598,37.1684,142600.0
2015-04-23 12:30:00,43.4,43.48,43.37,43.47,232400.0,37.177,37.2455,37.1513,37.2369,232400.0
2015-04-23 12:40:00,43.46,43.51,43.46,43.47,170500.0,37.2284,37.2712,37.2284,37.2369,170500.0
2015-04-23 12:50:00,43.47,43.5,43.46,43.5,157600.0,37.2369,37.2626,37.2284,37.2626,157600.0
2015-04-23 13:00:00,43.5,43.5,43.45,43.46,156200.0,37.2626,37.2626,37.2198,37.2284,156200.0
2015-04-23 13:10:00,43.46,43.48,43.45,43.47,83400.0,37.2284,37.2455,37.2198,37.2369,83400.0
2015-04-23 13:20:00,43.47,43.5,43.45,43.47,111700.0,37.2369,37.2626,37.2198,37.2369,111700.0
2015-04-23 13:30:00,43.46,43.5,43.44,43.48,127400.0,37.2284,37.2626,37.2112,37.2455,127400.0
2015-04-23 13:40:00,43.48,43.5,43.47,43.5,95000.0,37.2455,37.2626,37.2369,37.2626,95000.0
2015-04-23 13:50:00,43.5,43.5,43.46,43.5,109400.0,37.2626,37.2626,37.2284,37.2626,109400.0
2015-04-23 14:00:00,43.5,43.54,43.45,43.51,202700.0,37.2626,37.2969,37.2198,37.2712,202700.0
2015-04-23 14:10:00,43.52,43.52,43.47,43.48,149600.0,37.2798,37.2798,37.2369,37.2455,149600.0
2015-04-23 14:20:00,43.48,43.51,43.46,43.48,163700.0,37.2455,37.2712,37.2284,37.2455,163700.0
2015-04-23 14:30:00,43.49,43.5,43.45,43.47,140800.0,37.2541,37.2626,37.2198,37.2369,140800.0
2015-04-23 14:40:00,43.46,43.5,43.46,43.48,137700.0,37.2284,37.2626,37.2284,37.2455,137700.0
2015-04-23 14:50:00,43.48,43.51,43.44,43.48,173200.0,37.2455,37.2712,37.2112,37.2455,173200.0
2015-04-23 15:00:00,43.47,43.55,43.47,43.54,210600.0,37.2369,37.3055,37.2369,37.2969,210600.0
2015-04-23 15:10:00,43.54,43.55,43.49,43.5,273800.0,37.2969,37.3055,37.2541,37.2626,273800.0
2015-04-23 15:20:00,43.5,43.51,43.46,43.5,177000.0,37.2626,37.2712,37.2284,37.2626,177000.0
2015-04-23 15:30:00,43.51,43.51,43.46,43.5,186700.0,37.2712,37.2712,37.2284,37.2626,186700.0
2015-04-23 15:40:00,43.51,43.51,43.46,43.49,343500.0,37.2712,37.2712,37.2284,37.2541,343500.0
2015-04-23 15:50:00,43.49,43.49,43.38,43.39,470900.0,37.2541,37.2541,37.1598,37.1684,470900.0
2015-04-24 09:30:00,43.41,43.58,43.32,43.33,659400.0,37.1855,37.3312,37.1084,37.117,659400.0
2015-04-24 09:40:00,43.34,43.5,43.34,43.41,429100.0,37.1256,37.2626,37.1256,37.1855,429100.0
2015-04-24 09:50:00,43.41,43.43,43.34,43.38,802900.0,37.1855,37.2027,37.1256,37.1598,802900.0
2015-04-24 10:00:00,43.38,43.38,43.05,43.07,1038600.0,37.1598,37.1598,36.8772,36.8943,1038600.0
2015-04-24 10:10:00,43.07,43.08,42.98,43.02,737600.0,36.8943,36.9029,36.8172,36.8515,737600.0
2015-04-24 10:20:00,43.01,43.03,42.88,42.96,912500.0,36.8429,36.86,36.7315,36.8001,912500.0
2015-04-24 10:30:00,42.96,42.96,42.75,42.94,856500.0,36.8001,36.8001,36.6202,36.7829,856500.0
2015-04-24 10:40:00,42.94,43.03,42.89,42.92,439600.0,36.7829,36.86,36.7401,36.7658,439600.0
2015-04-24 10:50:00,42.92,42.95,42.87,42.92,372300.0,36.7658,36.7915,36.723,36.7658,372300.0
2015-04-24 11:00:00,42.92,42.93,42.84,42.89,287800.0,36.7658,36.7744,36.6973,36.7401,287800.0
2015-04-24 11:10:00,42.89,43.01,42.88,43.01,287000.0,36.7401,36.8429,36.7315,36.8429,287000.0
2015-04-24 11:20:00,43.01,43.08,42.99,43.07,389700.0,36.8429,36.9029,36.8258,36.8943,389700.0
2015-04-24 11:30:00,43.06,43.1,43.04,43.07,179100.0,36.8857,36.92,36.8686,36.8943,179100.0
2015-04-24 11:40:00,43.07,43.09,43.02,43.07,275100.0,36.8943,36.9114,36.8515,36.8943,275100.0
2015-04-24 11:50:00,43.07,43.07,42.99,43.06,235600.0,36.8943,36.8943,36.8258,36.8857,235600.0
2015-04-24 12:00:00,43.07,43.08,43.04,43.05,224800.0,36.8943,36.9029,36.8686,36.8772,224800.0
2015-04-24 12:10:00,43.05,43.05,42.99,43.05,290100.0,36.8772,36.8772,36.8258,36.8772,290100.0
2015-04-24 12:20:00,43.05,43.08,43.01,43.04,179600.0,36.8772,36.9029,36.8429,36.8686,179600.0
2015-04-24 12:30:00,43.05,43.1,43.03,43.09,292600.0,36.8772,36.92,36.86,36.9114,292600.0
2015-04-24 12:40:00,43.08,43.09,43.04,43.04,159400.0,36.9029,36.9114,36.8686,36.8686,159400.0
2015-04-24 12:50:00,43.04,43.1,43.04,43.09,158300.0,36.8686,36.92,36.8686,36.9114,158300.0
2015-04-24 13:00:00,43.09,43.09,43.01,43.05,218800.0,36.9114,36.9114,36.8429,36.8772,218800.0
2015-04-24 13:10:00,43.04,43.11,43.04,43.09,161900.0,36.8686,36.9286,36.8686,36.9114,161900.0
2015-04-24 13:20:00,43.09,43.1,43.04,43.04,147600.0,36.9114,36.92,36.8686,36.8686,147600.0
2015-04-24 13:30:00,43.05,43.05,43.01,43.03,121600.0,36.8772,36.8772,36.8429,36.86,121600.0
2015-04-24 13:40:00,43.03,43.08,43.0,43.07,157200.0,36.86,36.9029,36.8343,36.8943,157200.0
2015-04-24 13:50:00,43.07,43.08,43.03,43.05,166300.0,36.8943,36.9029,36.86,36.8772,166300.0
2015-04-24 14:00:00,43.05,43.07,43.02,43.03,168500.0,36.8772,36.8943,36.8515,36.86,168500.0
2015-04-24 14:10:00,43.03,43.04,42.98,42.98,238300.0,36.86,36.8686,36.8172,36.8172,238300.0
2015-04-24 14:20:00,42.98,42.99,42.95,42.97,247200.0,36.8172,36.8258,36.7915,36.8086,247200.0
2015-04-24 14:30:00,42.98,43.03,42.97,43.02,189300.0,36.8172,36.86,36.8086,36.8515,189300.0
2015-04-24 14:40:00,43.02,43.04,42.99,43.0,164800.0,36.8515,36.8686,36.8258,36.8343,164800.0
2015-04-24 14:50:00,43.01,43.02,42.97,42.98,212800.0,36.8429,36.8515,36.8086,36.8172,212800.0
2015-04-24 15:00:00,42.98,43.02,42.96,43.0,174600.0,36.8172,36.8515,36.8001,36.8343,174600.0
2015-04-24 15:10:00,43.0,43.02,42.99,43.01,186600.0,36.8343,36.8515,36.8258,36.8429,186600.0
2015-04-24 15:20:00,43.0,43.08,42.99,43.08,275800.0,36.8343,36.9029,36.8258,36.9029,275800.0
2015-04-24 15:30:00,43.08,43.11,43.07,43.1,314200.0,36.9029,36.9286,36.8943,36.92,314200.0
2015-04-24 15:40:00,43.1,43.14,43.09,43.14,497700.0,36.92,36.9543,36.9114,36.9543,497700.0
2015-04-24 15:50:00,43.14,43.16,43.09,43.09,954600.0,36.9543,36.9714,36.9114,36.9114,954600.0
2015-04-27 09:30:00,43.1,43.52,43.07,43.51,720100.0,36.92,37.2798,36.8943,37.2712,720100.0
2015-04-27 09:40:00,43.52,43.59,43.49,43.58,339000.0,37.2798,37.3397,37.2541,37.3312,339000.0
2015-04-27 09:50:00,43.58,43.81,43.57,43.73,276000.0,37.3312,37.5282,37.3226,37.4597,276000.0
2015-04-27 10:00:00,43.73,43.89,43.73,43.88,407900.0,37.4597,37.5967,37.4597,37.5881,407900.0
2015-04-27 10:10:00,43.88,43.95,43.84,43.84,395800.0,37.5881,37.6481,37.5539,37.5539,395800.0
2015-04-27 10:20:00,43.84,43.86,43.83,43.86,167800.0,37.5539,37.571,37.5453,37.571,167800.0
2015-04-27 10:30:00,43.86,43.9,43.83,43.86,201200.0,37.571,37.6053,37.5453,37.571,201200.0
2015-04-27 10:40:00,43.86,43.88,43.8,43.86,171300.0,37.571,37.5881,37.5196,37.571,171300.0
2015-04-27 10:50:00,43.86,43.88,43.75,43.84,218700.0,37.571,37.5881,37.4768,37.5539,218700.0
2015-04-27 11:00:00,43.84,43.84,43.74,43.77,172900.0,37.5539,37.5539,37.4682,37.4939,172900.0
2015-04-27 11:10:00,43.77,43.85,43.77,43.82,110800.0,37.4939,37.5625,37.4939,37.5368,110800.0
2015-04-27 11:20:00,43.83,43.88,43.78,43.79,236300.0,37.5453,37.5881,37.5025,37.5111,236300.0
2015-04-27 11:30:00,43.78,43.82,43.77,43.79,160300.0,37.5025,37.5368,37.4939,37.5111,160300.0
2015-04-27 11:40:00,43.79,43.8,43.75,43.77,192100.0,37.5111,37.5196,37.4768,37.4939,192100.0
2015-04-27 11:50:00,43.76,43.79,43.71,43.77,165000.0,37.4854,37.5111,37.4425,37.4939,165000.0
2015-04-27 12:00:00,43.77,43.79,43.76,43.79,133000.0,37.4939,37.5111,37.4854,37.5111,133000.0
2015-04-27 12:10:00,43.79,43.81,43.72,43.73,232800.0,37.5111,37.5282,37.4511,37.4597,232800.0
2015-04-27 12:20:00,43.72,43.79,43.71,43.76,174500.0,37.4511,37.5111,37.4425,37.4854,174500.0
2015-04-27 12:30:00,43.77,43.79,43.74,43.77,176700.0,37.4939,37.5111,37.4682,37.4939,176700.0
2015-04-27 12:40:00,43.76,43.79,43.75,43.79,209900.0,37.4854,37.5111,37.4768,37.5111,209900.0
2015-04-27 12:50:00,43.79,43.79,43.68,43.76,458700.0,37.5111,37.5111,37.4168,37.4854,458700.0
2015-04-27 13:00:00,43.76,43.81,43.75,43.79,228400.0,37.4854,37.5282,37.4768,37.5111,228400.0
2015-04-27 13:10:00,43.79,43.8,43.74,43.75,264800.0,37.5111,37.5196,37.4682,37.4768,264800.0
2015-04-27 13:20:00,43.75,43.82,43.75,43.82,159100.0,37.4768,37.5368,37.4768,37.5368,159100.0
2015-04-27 13:30:00,43.81,43.85,43.8,43.84,475900.0,37.5282,37.5625,37.5196,37.5539,475900.0
2015-04-27 13:40:00,43.83,43.84,43.76,43.77,292100.0,37.5453,37.5539,37.4854,37.4939,292100.0
2015-04-27 13:50:00,43.76,43.8,43.72,43.78,186800.0,37.4854,37.5196,37.4511,37.5025,186800.0
2015-04-27 14:00:00,43.78,43.8,43.74,43.77,173800.0,37.5025,37.5196,37.4682,37.4939,173800.0
2015-04-27 14:10:00,43.76,43.82,43.73,43.79,186100.0,37.4854,37.5368,37.4597,37.5111,186100.0
2015-04-27 14:20:00,43.79,43.86,43.75,43.86,315100.0,37.5111,37.571,37.4768,37.571,315100.0
2015-04-27 14:30:00,43.85,43.86,43.77,43.81,401800.0,37.5625,37.571,37.4939,37.5282,401800.0
2015-04-27 14:40:00,43.81,43.85,43.79,43.81,277400.0,37.5282,37.5625,37.5111,37.5282,277400.0
2015-04-27 14:50:00,43.82,43.84,43.76,43.82,131600.0,37.5368,37.5539,37.4854,37.5368,131600.0
2015-04-27 15:00:00,43.83,43.84,43.77,43.79,167400.0,37.5453,37.5539,37.4939,37.5111,167400.0
2015-04-27 15:10:00,43.8,43.81,43.66,43.67,330200.0,37.5196,37.5282,37.3997,37.4083,330200.0
2015-04-27 15:20:00,43.67,43.76,43.67,43.74,286800.0,37.4083,37.4854,37.4083,37.4682,286800.0
2015-04-27 15:30:00,43.74,43.74,43.66,43.72,273600.0,37.4682,37.4682,37.3997,37.4511,273600.0
2015-04-27 15:40:00,43.71,43.72,43.59,43.61,495900.0,37.4425,37.4511,37.3397,37.3569,495900.0
2015-04-27 15:50:00,43.61,43.63,43.6,43.61,931800.0,37.3569,37.374,37.3483,37.3569,931800.0
2015-04-28 09:30:00,43.71,43.71,43.47,43.62,585300.0,37.4425,37.4425,37.2369,37.3654,585300.0
2015-04-28 09:40:00,43.64,43.82,43.64,43.67,735100.0,37.3826,37.5368,37.3826,37.4083,735100.0
2015-04-28 09:50:00,43.67,43.83,43.67,43.75,283100.0,37.4083,37.5453,37.4083,37.4768,283100.0
2015-04-28 10:00:00,43.75,43.76,43.62,43.65,446300.0,37.4768,37.4854,37.3654,37.3911,446300.0
2015-04-28 10:10:00,43.65,43.67,43.45,43.56,497500.0,37.3911,37.4083,37.2198,37.314,497500.0
2015-04-28 10:20:00,43.56,43.64,43.52,43.54,377800.0,37.314,37.3826,37.2798,37.2969,377800.0
2015-04-28 10:30:00,43.54,43.71,43.53,43.68,342400.0,37.2969,37.4425,37.2883,37.4168,342400.0
2015-04-28 10:40:00,43.67,43.72,43.67,43.71,188900.0,37.4083,37.4511,37.4083,37.4425,188900.0
2015-04-28 10:50:00,43.7,43.71,43.64,43.7,419900.0,37.434,37.4425,37.3826,37.434,419900.0
2015-04-28 11:00:00,43.7,43.84,43.69,43.81,383000.0,37.434,37.5539,37.4254,37.5282,383000.0
2015-04-28 11:10:00,43.81,43.89,43.81,43.88,342300.0,37.5282,37.5967,37.5282,37.5881,342300.0
2015-04-28 11:20:00,43.88,43.99,43.86,43.97,699300.0,37.5881,37.6824,37.571,37.6652,699300.0
2015-04-28 11:30:00,43.97,44.04,43.96,44.01,506000.0,37.6652,37.7252,37.6567,37.6995,506000.0
2015-04-28 11:40:00,44.02,44.05,43.93,44.05,431300.0,37.7081,37.7338,37.631,37.7338,431300.0
2015-04-28 11:50:00,44.04,44.14,44.04,44.12,636300.0,37.7252,37.8109,37.7252,37.7937,636300.0
2015-04-28 12:00:00,44.13,44.15,44.09,44.13,207200.0,37.8023,37.8194,37.768,37.8023,207200.0
2015-04-28 12:10:00,44.13,44.15,44.08,44.08,248500.0,37.8023,37.8194,37.7595,37.7595,248500.0
2015-04-28 12:20:00,44.07,44.11,44.04,44.09,136200.0,37.7509,37.7852,37.7252,37.768,136200.0
2015-04-28 12:30:00,44.08,44.18,44.07,44.13,299700.0,37.7595,37.8451,37.7509,37.8023,299700.0
2015-04-28 12:40:00,44.13,44.18,44.1,44.15,233000.0,37.8023,37.8451,37.7766,37.8194,233000.0
2015-04-28 12:50:00,44.15,44.21,44.13,44.18,350100.0,37.8194,37.8708,37.8023,37.8451,350100.0
2015-04-28 13:00:00,44.18,44.2,44.16,44.2,133100.0,37.8451,37.8623,37.828,37.8623,133100.0
2015-04-28 13:10:00,44.19,44.29,44.17,44.29,325000.0,37.8537,37.9394,37.8366,37.9394,325000.0
2015-04-28 13:20:00,44.29,44.3,44.23,44.23,168200.0,37.9394,37.9479,37.888,37.888,168200.0
2015-04-28 13:30:00,44.24,44.26,44.2,44.23,204800.0,37.8965,37.9137,37.8623,37.888,204800.0
2015-04-28 13:40:00,44.24,44.27,44.2,44.23,156200.0,37.8965,37.9222,37.8623,37.888,156200.0
2015-04-28 13:50:00,44.23,44.33,44.22,44.26,277900.0,37.888,37.9736,37.8794,37.9137,277900.0
2015-04-28 14:00:00,44.26,44.27,44.21,44.24,223000.0,37.9137,37.9222,37.8708,37.8965,223000.0
2015-04-28 14:10:00,44.24,44.26,44.21,44.23,161200.0,37.8965,37.9137,37.8708,37.888,161200.0
2015-04-28 14:20:00,44.23,44.23,44.18,44.21,182000.0,37.888,37.888,37.8451,37.8708,182000.0
2015-04-28 14:30:00,44.21,44.25,44.18,44.24,337400.0,37.8708,37.9051,37.8451,37.8965,337400.0
2015-04-28 14:40:00,44.24,44.34,44.23,44.3,498000.0,37.8965,37.9822,37.888,37.9479,498000.0
2015-04-28 14:50:00,44.31,44.37,44.3,44.37,282300.0,37.9565,38.0079,37.9479,38.0079,282300.0
2015-04-28 15:00:00,44.36,44.46,44.33,44.45,529300.0,37.9993,38.085,37.9736,38.0764,529300.0
2015-04-28 15:10:00,44.45,44.56,44.45,44.53,856400.0,38.0764,38.1706,38.0764,38.1449,856400.0
2015-04-28 15:20:00,44.54,44.58,44.51,44.51,511900.0,38.1535,38.1878,38.1278,38.1278,511900.0
2015-04-28 15:30:00,44.51,44.56,44.49,44.5,582300.0,38.1278,38.1706,38.1107,38.1192,582300.0
2015-04-28 15:40:00,44.5,44.51,44.4,44.42,529200.0,38.1192,38.1278,38.0336,38.0507,529200.0
2015-04-28 15:50:00,44.42,44.52,44.4,44.52,1851200.0,38.0507,38.1364,38.0336,38.1364,1851200.0
2015-04-29 09:30:00,44.4,44.5,44.34,44.44,668700.0,38.0336,38.1192,37.9822,38.0679,668700.0
2015-04-29 09:40:00,44.45,44.48,44.35,44.42,661700.0,38.0764,38.1021,37.9908,38.0507,661700.0
2015-04-29 09:50:00,44.43,44.52,44.38,44.45,1049800.0,38.0593,38.1364,38.0165,38.0764,1049800.0
2015-04-29 10:00:00,44.46,44.48,44.32,44.4,809400.0,38.085,38.1021,37.9651,38.0336,809400.0
2015-04-29 10:10:00,44.39,44.44,44.37,44.43,1021500.0,38.025,38.0679,38.0079,38.0593,1021500.0
2015-04-29 10:20:00,44.43,44.52,44.39,44.46,747000.0,38.0593,38.1364,38.025,38.085,747000.0
2015-04-29 10:30:00,44.46,44.65,44.45,44.52,769600.0,38.085,38.2477,38.0764,38.1364,769600.0
2015-04-29 10:40:00,44.53,44.57,44.42,44.45,622700.0,38.1449,38.1792,38.0507,38.0764,622700.0
2015-04-29 10:50:00,44.44,44.45,44.28,44.41,843900.0,38.0679,38.0764,37.9308,38.0422,843900.0
2015-04-29 11:00:00,44.42,44.45,44.37,44.4,628400.0,38.0507,38.0764,38.0079,38.0336,628400.0
2015-04-29 11:10:00,44.39,44.4,44.27,44.27,209300.0,38.025,38.0336,37.9222,37.9222,209300.0
2015-04-29 11:20:00,44.27,44.31,44.2,44.22,278900.0,37.9222,37.9565,37.8623,37.8794,278900.0
2015-04-29 11:30:00,44.22,44.24,44.08,44.14,250600.0,37.8794,37.8965,37.7595,37.8109,250600.0
2015-04-29 11:40:00,44.13,44.17,44.06,44.08,249700.0,37.8023,37.8366,37.7423,37.7595,249700.0
2015-04-29 11:50:00,44.07,44.09,44.05,44.07,147600.0,37.7509,37.768,37.7338,37.7509,147600.0
2015-04-29 12:00:00,44.08,44.09,43.97,43.99,651000.0,37.7595,37.768,37.6652,37.6824,651000.0
2015-04-29 12:10:00,43.98,44.01,43.68,43.69,1339100.0,37.6738,37.6995,37.4168,37.4254,1339100.0
2015-04-29 12:20:00,43.7,43.83,43.69,43.79,360700.0,37.434,37.5453,37.4254,37.5111,360700.0
2015-04-29 12:30:00,43.79,43.84,43.73,43.83,202800.0,37.5111,37.5539,37.4597,37.5453,202800.0
2015-04-29 12:40:00,43.83,43.89,43.79,43.88,203000.0,37.5453,37.5967,37.5111,37.5881,203000.0
2015-04-29 12:50:00,43.89,43.98,43.88,43.97,136300.0,37.5967,37.6738,37.5881,37.6652,136300.0
2015-04-29 13:00:00,43.97,43.98,43.86,43.9,140700.0,37.6652,37.6738,37.571,37.6053,140700.0
2015-04-29 13:10:00,43.9,43.94,43.84,43.94,283000.0,37.6053,37.6395,37.5539,37.6395,283000.0
2015-04-29 13:20:00,43.93,44.04,43.92,44.02,490200.0,37.631,37.7252,37.6224,37.7081,490200.0
2015-04-29 13:30:00,44.02,44.1,44.01,44.09,229100.0,37.7081,37.7766,37.6995,37.768,229100.0
2015-04-29 13:40:00,44.1,44.17,44.1,44.16,224100.0,37.7766,37.8366,37.7766,37.828,224100.0
2015-04-29 13:50:00,44.17,44.28,44.16,44.23,993300.0,37.8366,37.9308,37.828,37.888,993300.0
2015-04-29 14:00:00,44.23,44.31,44.14,44.16,701600.0,37.888,37.9565,37.8109,37.828,701600.0
2015-04-29 14:10:00,44.16,44.24,44.1,44.19,317000.0,37.828,37.8965,37.7766,37.8537,317000.0
2015-04-29 14:20:00,44.2,44.3,44.17,44.27,267300.0,37.8623,37.9479,37.8366,37.9222,267300.0
2015-04-29 14:30:00,44.28,44.35,44.2,44.24,488500.0,37.9308,37.9908,37.8623,37.8965,488500.0
2015-04-29 14:40:00,44.25,44.9,44.24,44.55,5515100.0,37.9051,38.4619,37.8965,38.1621,5515100.0
2015-04-29 14:50:00,44.55,44.69,44.17,44.4,2348300.0,38.1621,38.282,37.8366,38.0336,2348300.0
2015-04-29 15:00:00,44.4,44.66,44.25,44.6,1998200.0,38.0336,38.2563,37.9051,38.2049,1998200.0
2015-04-29 15:10:00,44.6,44.63,44.38,44.44,1594800.0,38.2049,38.2306,38.0165,38.0679,1594800.0
2015-04-29 15:20:00,44.45,44.58,44.43,44.44,743200.0,38.0764,38.1878,38.0593,38.0679,743200.0
2015-04-29 15:30:00,44.43,44.72,44.43,44.7,800200.0,38.0593,38.3077,38.0593,38.2906,800200.0
2015-04-29 15:40:00,44.71,44.71,44.41,44.45,1476200.0,38.2991,38.2991,38.0422,38.0764,1476200.0
2015-04-29 15:50:00,44.46,44.74,44.38,44.74,2607300.0,38.085,38.3248,38.0165,38.3248,2607300.0
2015-04-30 09:30:00,44.05,44.28,43.9,44.15,1275600.0,37.7338,37.9308,37.6053,37.8194,1275600.0
2015-04-30 09:40:00,44.15,44.27,44.03,44.14,957400.0,37.8194,37.9222,37.7166,37.8109,957400.0
2015-04-30 09:50:00,44.13,44.13,43.91,44.03,667500.0,37.8023,37.8023,37.6138,37.7166,667500.0
2015-04-30 10:00:00,44.03,44.26,43.98,44.25,1058400.0,37.7166,37.9137,37.6738,37.9051,1058400.0
2015-04-30 10:10:00,44.25,44.41,44.24,44.28,687100.0,37.9051,38.0422,37.8965,37.9308,687100.0
2015-04-30 10:20:00,44.27,44.37,44.11,44.18,355700.0,37.9222,38.0079,37.7852,37.8451,355700.0
2015-04-30 10:30:00,44.17,44.21,44.05,44.06,299000.0,37.8366,37.8708,37.7338,37.7423,299000.0
2015-04-30 10:40:00,44.05,44.18,44.04,44.09,463600.0,37.7338,37.8451,37.7252,37.768,463600.0
2015-04-30 10:50:00,44.1,44.14,43.98,44.1,395600.0,37.7766,37.8109,37.6738,37.7766,395600.0
2015-04-30 11:00:00,44.1,44.22,44.06,44.19,329500.0,37.7766,37.8794,37.7423,37.8537,329500.0
2015-04-30 11:10:00,44.19,44.2,44.09,44.15,403500.0,37.8537,37.8623,37.768,37.8194,403500.0
2015-04-30 11:20:00,44.15,44.21,44.13,44.16,300200.0,37.8194,37.8708,37.8023,37.828,300200.0
2015-04-30 11:30:00,44.15,44.23,44.14,44.16,447100.0,37.8194,37.888,37.8109,37.828,447100.0
2015-04-30 11:40:00,44.16,44.17,44.12,44.16,324800.0,37.828,37.8366,37.7937,37.828,324800.0
2015-04-30 11:50:00,44.16,44.18,43.97,43.97,403400.0,37.828,37.8451,37.6652,37.6652,403400.0
2015-04-30 12:00:00,43.98,44.04,43.98,44.02,536200.0,37.6738,37.7252,37.6738,37.7081,536200.0
2015-04-30 12:10:00,44.03,44.04,43.96,44.01,314900.0,37.7166,37.7252,37.6567,37.6995,314900.0
2015-04-30 12:20:00,44.02,44.05,43.95,44.0,399900.0,37.7081,37.7338,37.6481,37.6909,399900.0
2015-04-30 12:30:00,44.01,44.01,43.91,43.91,219800.0,37.6995,37.6995,37.6138,37.6138,219800.0
2015-04-30 12:40:00,43.92,43.96,43.83,43.84,291900.0,37.6224,37.6567,37.5453,37.5539,291900.0
2015-04-30 12:50:00,43.83,43.88,43.83,43.88,275100.0,37.5453,37.5881,37.5453,37.5881,275100.0
2015-04-30 13:00:00,43.88,43.91,43.8,43.86,237600.0,37.5881,37.6138,37.5196,37.571,237600.0
2015-04-30 13:10:00,43.85,43.89,43.8,43.85,183800.0,37.5625,37.5967,37.5196,37.5625,183800.0
2015-04-30 13:20:00,43.85,43.85,43.77,43.79,197600.0,37.5625,37.5625,37.4939,37.5111,197600.0
2015-04-30 13:30:00,43.79,43.88,43.76,43.79,182800.0,37.5111,37.5881,37.4854,37.5111,182800.0
2015-04-30 13:40:00,43.79,43.85,43.79,43.8,205200.0,37.5111,37.5625,37.5111,37.5196,205200.0
2015-04-30 13:50:00,43.8,43.82,43.76,43.77,209500.0,37.5196,37.5368,37.4854,37.4939,209500.0
2015-04-30 14:00:00,43.77,43.83,43.75,43.82,249900.0,37.4939,37.5453,37.4768,37.5368,249900.0
2015-04-30 14:10:00,43.81,43.87,43.78,43.87,203000.0,37.5282,37.5796,37.5025,37.5796,203000.0
2015-04-30 14:20:00,43.86,43.87,43.71,43.71,271300.0,37.571,37.5796,37.4425,37.4425,271300.0
2015-04-30 14:30:00,43.72,43.73,43.64,43.72,330900.0,37.4511,37.4597,37.3826,37.4511,330900.0
2015-04-30 14:40:00,43.72,43.73,43.62,43.66,401900.0,37.4511,37.4597,37.3654,37.3997,401900.0
2015-04-30 14:50:00,43.65,43.74,43.63,43.69,552500.0,37.3911,37.4682,37.374,37.4254,552500.0
2015-04-30 15:00:00,43.68,43.68,43.57,43.6,475100.0,37.4168,37.4168,37.3226,37.3483,475100.0
2015-04-30 15:10:00,43.6,43.72,43.5,43.68,438900.0,37.3483,37.4511,37.2626,37.4168,438900.0
2015-04-30 15:20:00,43.68,43.73,43.54,43.62,343900.0,37.4168,37.4597,37.2969,37.3654,343900.0
2015-04-30 15:30:00,43.61,43.71,43.58,43.65,434100.0,37.3569,37.4425,37.3312,37.3911,434100.0
2015-04-30 15:40:00,43.65,43.65,43.55,43.59,592800.0,37.3911,37.3911,37.3055,37.3397,592800.0
2015-04-30 15:50:00,43.59,43.64,43.54,43.62,1086300.0,37.3397,37.3826,37.2969,37.3654,1086300.0
2015-05-01 09:30:00,43.44,43.95,43.44,43.92,397300.0,37.2112,37.6481,37.2112,37.6224,397300.0
2015-05-01 09:40:00,43.93,43.99,43.85,43.93,293200.0,37.631,37.6824,37.5625,37.631,293200.0
2015-05-01 09:50:00,43.93,43.95,43.78,43.83,184200.0,37.631,37.6481,37.5025,37.5453,184200.0
2015-05-01 10:00:00,43.82,43.93,43.77,43.77,361200.0,37.5368,37.631,37.4939,37.4939,361200.0
2015-05-01 10:10:00,43.78,43.96,43.77,43.95,204100.0,37.5025,37.6567,37.4939,37.6481,204100.0
2015-05-01 10:20:00,43.95,44.03,43.94,43.98,358300.0,37.6481,37.7166,37.6395,37.6738,358300.0
2015-05-01 10:30:00,43.98,44.01,43.8,43.84,284500.0,37.6738,37.6995,37.5196,37.5539,284500.0
2015-05-01 10:40:00,43.82,43.83,43.72,43.79,248300.0,37.5368,37.5453,37.4511,37.5111,248300.0
2015-05-01 10:50:00,43.8,43.92,43.79,43.92,481100.0,37.5196,37.6224,37.5111,37.6224,481100.0
2015-05-01 11:00:00,43.92,43.99,43.9,43.91,242300.0,37.6224,37.6824,37.6053,37.6138,242300.0
2015-05-01 11:10:00,43.91,43.96,43.9,43.95,115500.0,37.6138,37.6567,37.6053,37.6481,115500.0
2015-05-01 11:20:00,43.94,44.11,43.94,44.08,263600.0,37.6395,37.7852,37.6395,37.7595,263600.0
2015-05-01 11:30:00,44.09,44.12,44.05,44.1,135600.0,37.768,37.7937,37.7338,37.7766,135600.0
2015-05-01 11:40:00,44.11,44.11,44.02,44.02,202500.0,37.7852,37.7852,37.7081,37.7081,202500.0
2015-05-01 11:50:00,44.02,44.03,43.94,44.02,134600.0,37.7081,37.7166,37.6395,37.7081,134600.0
2015-05-01 12:00:00,44.01,44.06,43.98,44.05,247600.0,37.6995,37.7423,37.6738,37.7338,247600.0
2015-05-01 12:10:00,44.04,44.08,44.03,44.08,153000.0,37.7252,37.7595,37.7166,37.7595,153000.0
2015-05-01 12:20:00,44.07,44.09,44.05,44.08,174800.0,37.7509,37.768,37.7338,37.7595,174800.0
2015-05-01 12:30:00,44.08,44.17,44.08,44.16,274900.0,37.7595,37.8366,37.7595,37.828,274900.0
2015-05-01 12:40:00,44.16,44.17,44.08,44.1,94500.0,37.828,37.8366,37.7595,37.7766,94500.0
2015-05-01 12:50:00,44.09,44.14,44.07,44.14,83300.0,37.768,37.8109,37.7509,37.8109,83300.0
2015-05-01 13:00:00,44.14,44.15,44.1,44.11,164600.0,37.8109,37.8194,37.7766,37.7852,164600.0
2015-05-01 13:10:00,44.11,44.15,44.1,44.14,133200.0,37.7852,37.8194,37.7766,37.8109,133200.0
2015-05-01 13:20:00,44.14,44.15,44.11,44.13,121800.0,37.8109,37.8194,37.7852,37.8023,121800.0
2015-05-01 13:30:00,44.13,44.15,44.11,44.15,113600.0,37.8023,37.8194,37.7852,37.8194,113600.0
2015-05-01 13:40:00,44.15,44.17,44.12,44.16,84200.0,37.8194,37.8366,37.7937,37.828,84200.0
2015-05-01 13:50:00,44.16,44.25,44.16,44.24,313400.0,37.828,37.9051,37.828,37.8965,313400.0
2015-05-01 14:00:00,44.23,44.26,44.22,44.22,83100.0,37.888,37.9137,37.8794,37.8794,83100.0
2015-05-01 14:10:00,44.23,44.23,44.17,44.19,109100.0,37.888,37.888,37.8366,37.8537,109100.0
2015-05-01 14:20:00,44.19,44.3,44.19,44.3,188700.0,37.8537,37.9479,37.8537,37.9479,188700.0
2015-05-01 14:30:00,44.3,44.31,44.23,44.23,256700.0,37.9479,37.9565,37.888,37.888,256700.0
2015-05-01 14:40:00,44.24,44.28,44.23,44.26,141800.0,37.8965,37.9308,37.888,37.9137,141800.0
2015-05-01 14:50:00,44.27,44.29,44.25,44.27,225900.0,37.9222,37.9394,37.9051,37.9222,225900.0
2015-05-01 15:00:00,44.26,44.29,44.25,44.26,294100.0,37.9137,37.9394,37.9051,37.9137,294100.0
2015-05-01 15:10:00,44.26,44.27,44.24,44.25,131600.0,37.9137,37.9222,37.8965,37.9051,131600.0
2015-05-01 15:20:00,44.25,44.29,44.15,44.15,291900.0,37.9051,37.9394,37.8194,37.8194,291900.0
2015-05-01 15:30:00,44.16,44.2,44.15,44.16,236700.0,37.828,37.8623,37.8194,37.828,236700.0
2015-05-01 15:40:00,44.16,44.25,44.16,44.25,437600.0,37.828,37.9051,37.828,37.9051,437600.0
2015-05-01 15:50:00,44.24,44.37,44.22,44.36,1393000.0,37.8965,38.0079,37.8794,37.9993,1393000.0
2015-05-04 09:30:00,44.55,44.55,44.24,44.48,323300.0,38.1621,38.1621,37.8965,38.1021,323300.0
2015-05-04 09:40:00,44.49,44.57,44.43,44.5,198000.0,38.1107,38.1792,38.0593,38.1192,198000.0
2015-05-04 09:50:00,44.5,44.57,44.49,44.52,221000.0,38.1192,38.1792,38.1107,38.1364,221000.0
2015-05-04 10:00:00,44.52,44.67,44.52,44.65,234100.0,38.1364,38.2649,38.1364,38.2477,234100.0
2015-05-04 10:10:00,44.65,44.73,44.65,44.71,322800.0,38.2477,38.3163,38.2477,38.2991,322800.0
2015-05-04 10:20:00,44.71,44.74,44.69,44.71,194600.0,38.2991,38.3248,38.282,38.2991,194600.0
2015-05-04 10:30:00,44.71,44.73,44.65,44.65,171800.0,38.2991,38.3163,38.2477,38.2477,171800.0
2015-05-04 10:40:00,44.65,44.72,44.64,44.66,199200.0,38.2477,38.3077,38.2392,38.2563,199200.0
2015-05-04 10:50:00,44.66,44.69,44.65,44.68,195500.0,38.2563,38.282,38.2477,38.2734,195500.0
2015-05-04 11:00:00,44.68,44.7,44.65,44.7,135800.0,38.2734,38.2906,38.2477,38.2906,135800.0
2015-05-04 11:10:00,44.69,44.73,44.69,44.7,138500.0,38.282,38.3163,38.282,38.2906,138500.0
2015-05-04 11:20:00,44.7,44.77,44.7,44.73,251700.0,38.2906,38.3505,38.2906,38.3163,251700.0
2015-05-04 11:30:00,44.73,44.74,44.68,44.7,97100.0,38.3163,38.3248,38.2734,38.2906,97100.0
2015-05-04 11:40:00,44.7,44.74,44.69,44.73,133200.0,38.2906,38.3248,38.282,38.3163,133200.0
2015-05-04 11:50:00,44.73,44.76,44.7,44.76,240400.0,38.3163,38.342,38.2906,38.342,240400.0
2015-05-04 12:00:00,44.75,44.78,44.75,44.75,133500.0,38.3334,38.3591,38.3334,38.3334,133500.0
2015-05-04 12:10:00,44.75,44.79,44.75,44.78,146000.0,38.3334,38.3677,38.3334,38.3591,146000.0
2015-05-04 12:20:00,44.78,44.83,44.74,44.83,197700.0,38.3591,38.4019,38.3248,38.4019,197700.0
2015-05-04 12:30:00,44.83,44.85,44.78,44.83,262500.0,38.4019,38.4191,38.3591,38.4019,262500.0
2015-05-04 12:40:00,44.84,44.84,44.75,44.76,167200.0,38.4105,38.4105,38.3334,38.342,167200.0
2015-05-04 12:50:00,44.76,44.83,44.75,44.78,129100.0,38.342,38.4019,38.3334,38.3591,129100.0
2015-05-04 13:00:00,44.78,44.79,44.66,44.66,145800.0,38.3591,38.3677,38.2563,38.2563,145800.0
2015-05-04 13:10:00,44.66,44.75,44.65,44.73,229300.0,38.2563,38.3334,38.2477,38.3163,229300.0
2015-05-04 13:20:00,44.73,44.78,44.69,44.77,184900.0,38.3163,38.3591,38.282,38.3505,184900.0
2015-05-04 13:30:00,44.77,44.77,44.74,44.77,106300.0,38.3505,38.3505,38.3248,38.3505,106300.0
2015-05-04 13:40:00,44.76,44.78,44.73,44.76,109600.0,38.342,38.3591,38.3163,38.342,109600.0
2015-05-04 13:50:00,44.76,44.78,44.73,44.75,136500.0,38.342,38.3591,38.3163,38.3334,136500.0
2015-05-04 14:00:00,44.75,44.79,44.72,44.74,164800.0,38.3334,38.3677,38.3077,38.3248,164800.0
2015-05-04 14:10:00,44.75,44.78,44.74,44.77,109800.0,38.3334,38.3591,38.3248,38.3505,109800.0
2015-05-04 14:20:00,44.77,44.81,44.74,44.8,173000.0,38.3505,38.3848,38.3248,38.3762,173000.0
2015-05-04 14:30:00,44.8,44.82,44.78,44.8,148700.0,38.3762,38.3934,38.3591,38.3762,148700.0
2015-05-04 14:40:00,44.81,44.83,44.76,44.79,164400.0,38.3848,38.4019,38.342,38.3677,164400.0
2015-05-04 14:50:00,44.79,44.79,44.74,44.75,161600.0,38.3677,38.3677,38.3248,38.3334,161600.0
2015-05-04 15:00:00,44.75,44.76,44.71,44.72,138700.0,38.3334,38.342,38.2991,38.3077,138700.0
2015-05-04 15:10:00,44.71,44.73,44.69,44.7,170800.0,38.2991,38.3163,38.282,38.2906,170800.0
2015-05-04 15:20:00,44.7,44.73,44.69,44.72,163000.0,38.2906,38.3163,38.282,38.3077,163000.0
2015-05-04 15:30:00,44.72,44.72,44.65,44.66,322100.0,38.3077,38.3077,38.2477,38.2563,322100.0
2015-05-04 15:40:00,44.66,44.67,44.63,44.64,353900.0,38.2563,38.2649,38.2306,38.2392,353900.0
2015-05-04 15:50:00,44.63,44.67,44.57,44.6,994000.0,38.2306,38.2649,38.1792,38.2049,994000.0
2015-05-05 09:30:00,44.47,44.62,44.4,44.51,377900.0,38.0936,38.222,38.0336,38.1278,377900.0
2015-05-05 09:40:00,44.5,44.58,44.45,44.48,179800.0,38.1192,38.1878,38.0764,38.1021,179800.0
2015-05-05 09:50:00,44.48,44.55,44.45,44.47,152100.0,38.1021,38.1621,38.0764,38.0936,152100.0
2015-05-05 10:00:00,44.48,44.56,44.46,44.56,215100.0,38.1021,38.1706,38.085,38.1706,215100.0
2015-05-05 10:10:00,44.56,44.56,44.46,44.49,216700.0,38.1706,38.1706,38.085,38.1107,216700.0
2015-05-05 10:20:00,44.49,44.6,44.46,44.56,173800.0,38.1107,38.2049,38.085,38.1706,173800.0
2015-05-05 10:30:00,44.57,44.62,44.51,44.51,251400.0,38.1792,38.222,38.1278,38.1278,251400.0
2015-05-05 10:40:00,44.5,44.54,44.46,44.53,243400.0,38.1192,38.1535,38.085,38.1449,243400.0
2015-05-05 10:50:00,44.54,44.55,44.46,44.48,128100.0,38.1535,38.1621,38.085,38.1021,128100.0
2015-05-05 11:00:00,44.48,44.48,44.34,44.38,189300.0,38.1021,38.1021,37.9822,38.0165,189300.0
2015-05-05 11:10:00,44.37,44.44,44.33,44.35,136600.0,38.0079,38.0679,37.9736,37.9908,136600.0
2015-05-05 11:20:00,44.35,44.41,44.29,44.35,232200.0,37.9908,38.0422,37.9394,37.9908,232200.0
2015-05-05 11:30:00,44.35,44.36,44.28,44.34,92600.0,37.9908,37.9993,37.9308,37.9822,92600.0
2015-05-05 11:40:00,44.34,44.41,44.34,44.35,124400.0,37.9822,38.0422,37.9822,37.9908,124400.0
2015-05-05 11:50:00,44.35,44.4,44.32,44.4,103400.0,37.9908,38.0336,37.9651,38.0336,103400.0
2015-05-05 12:00:00,44.4,44.47,44.38,44.42,163400.0,38.0336,38.0936,38.0165,38.0507,163400.0
2015-05-05 12:10:00,44.42,44.47,44.39,44.46,110400.0,38.0507,38.0936,38.025,38.085,110400.0
2015-05-05 12:20:00,44.47,44.48,44.4,44.42,99700.0,38.0936,38.1021,38.0336,38.0507,99700.0
2015-05-05 12:30:00,44.43,44.45,44.39,44.4,107300.0,38.0593,38.0764,38.025,38.0336,107300.0
2015-05-05 12:40:00,44.4,44.45,44.37,44.42,69700.0,38.0336,38.0764,38.0079,38.0507,69700.0
2015-05-05 12:50:00,44.42,44.43,44.37,44.41,97800.0,38.0507,38.0593,38.0079,38.0422,97800.0
2015-05-05 13:00:00,44.41,44.42,44.33,44.34,109400.0,38.0422,38.0507,37.9736,37.9822,109400.0
2015-05-05 13:10:00,44.34,44.35,44.25,44.27,220000.0,37.9822,37.9908,37.9051,37.9222,220000.0
2015-05-05 13:20:00,44.26,44.28,44.22,44.26,204800.0,37.9137,37.9308,37.8794,37.9137,204800.0
2015-05-05 13:30:00,44.25,44.26,44.21,44.24,202000.0,37.9051,37.9137,37.8708,37.8965,202000.0
2015-05-05 13:40:00,44.25,44.25,44.18,44.2,179100.0,37.9051,37.9051,37.8451,37.8623,179100.0
2015-05-05 13:50:00,44.21,44.22,44.12,44.16,283900.0,37.8708,37.8794,37.7937,37.828,283900.0
2015-05-05 14:00:00,44.16,44.19,44.11,44.16,260800.0,37.828,37.8537,37.7852,37.828,260800.0
2015-05-05 14:10:00,44.17,44.23,44.16,44.19,201500.0,37.8366,37.888,37.828,37.8537,201500.0
2015-05-05 14:20:00,44.19,44.19,44.06,44.08,209600.0,37.8537,37.8537,37.7423,37.7595,209600.0
2015-05-05 14:30:00,44.08,44.1,44.05,44.05,219800.0,37.7595,37.7766,37.7338,37.7338,219800.0
2015-05-05 14:40:00,44.05,44.05,43.96,43.96,371400.0,37.7338,37.7338,37.6567,37.6567,371400.0
2015-05-05 14:50:00,43.96,44.03,43.93,44.03,751200.0,37.6567,37.7166,37.631,37.7166,751200.0
2015-05-05 15:00:00,44.03,44.14,43.93,43.93,583700.0,37.7166,37.8109,37.631,37.631,583700.0
2015-05-05 15:10:00,43.93,44.08,43.91,44.01,405400.0,37.631,37.7595,37.6138,37.6995,405400.0
2015-05-05 15:20:00,44.01,44.07,43.97,44.03,319300.0,37.6995,37.7509,37.6652,37.7166,319300.0
2015-05-05 15:30:00,44.04,44.12,44.03,44.08,292000.0,37.7252,37.7937,37.7166,37.7595,292000.0
2015-05-05 15:40:00,44.09,44.11,43.97,43.98,599500.0,37.768,37.7852,37.6652,37.6738,599500.0
2015-05-05 15:50:00,43.98,43.99,43.89,43.9,1227000.0,37.6738,37.6824,37.5967,37.6053,1227000.0
2015-05-06 09:30:00,44.2,44.24,43.94,43.94,420200.0,37.8623,37.8965,37.6395,37.6395,420200.0
2015-05-06 09:40:00,43.93,43.94,43.73,43.79,323000.0,37.631,37.6395,37.4597,37.5111,323000.0
2015-05-06 09:50:00,43.78,43.85,43.66,43.66,315200.0,37.5025,37.5625,37.3997,37.3997,315200.0
2015-05-06 10:00:00,43.66,43.66,43.34,43.37,703300.0,37.3997,37.3997,37.1256,37.1513,703300.0
2015-05-06 10:10:00,43.37,43.55,43.35,43.53,237700.0,37.1513,37.3055,37.1341,37.2883,237700.0
2015-05-06 10:20:00,43.54,43.69,43.51,43.63,171200.0,37.2969,37.4254,37.2712,37.374,171200.0
2015-05-06 10:30:00,43.64,43.65,43.49,43.52,420900.0,37.3826,37.3911,37.2541,37.2798,420900.0
2015-05-06 10:40:00,43.53,43.75,43.53,43.7,231200.0,37.2883,37.4768,37.2883,37.434,231200.0
2015-05-06 10:50:00,43.7,43.71,43.59,43.61,157200.0,37.434,37.4425,37.3397,37.3569,157200.0
2015-05-06 11:00:00,43.62,43.65,43.58,43.59,147800.0,37.3654,37.3911,37.3312,37.3397,147800.0
2015-05-06 11:10:00,43.59,43.6,43.49,43.51,176900.0,37.3397,37.3483,37.2541,37.2712,176900.0
2015-05-06 11:20:00,43.5,43.52,43.46,43.49,259900.0,37.2626,37.2798,37.2284,37.2541,259900.0
2015-05-06 11:30:00,43.5,43.52,43.45,43.48,232900.0,37.2626,37.2798,37.2198,37.2455,232900.0
2015-05-06 11:40:00,43.49,43.64,43.49,43.59,166000.0,37.2541,37.3826,37.2541,37.3397,166000.0
2015-05-06 11:50:00,43.59,43.68,43.58,43.66,133300.0,37.3397,37.4168,37.3312,37.3997,133300.0
2015-05-06 12:00:00,43.65,43.66,43.54,43.57,141000.0,37.3911,37.3997,37.2969,37.3226,141000.0
2015-05-06 12:10:00,43.57,43.62,43.53,43.62,93400.0,37.3226,37.3654,37.2883,37.3654,93400.0
2015-05-06 12:20:00,43.61,43.62,43.53,43.54,417800.0,37.3569,37.3654,37.2883,37.2969,417800.0
2015-05-06 12:30:00,43.54,43.57,43.51,43.57,90100.0,37.2969,37.3226,37.2712,37.3226,90100.0
2015-05-06 12:40:00,43.57,43.57,43.48,43.56,135400.0,37.3226,37.3226,37.2455,37.314,135400.0
2015-05-06 12:50:00,43.56,43.57,43.47,43.52,110500.0,37.314,37.3226,37.2369,37.2798,110500.0
2015-05-06 13:00:00,43.52,43.53,43.44,43.47,113600.0,37.2798,37.2883,37.2112,37.2369,113600.0
2015-05-06 13:10:00,43.47,43.51,43.44,43.51,81700.0,37.2369,37.2712,37.2112,37.2712,81700.0
2015-05-06 13:20:00,43.5,43.53,43.45,43.48,85700.0,37.2626,37.2883,37.2198,37.2455,85700.0
2015-05-06 13:30:00,43.48,43.49,43.39,43.46,154200.0,37.2455,37.2541,37.1684,37.2284,154200.0
2015-05-06 13:40:00,43.47,43.47,43.35,43.36,147600.0,37.2369,37.2369,37.1341,37.1427,147600.0
2015-05-06 13:50:00,43.36,43.4,43.31,43.38,95000.0,37.1427,37.177,37.0999,37.1598,95000.0
2015-05-06 14:00:00,43.38,43.38,43.3,43.34,154000.0,37.1598,37.1598,37.0913,37.1256,154000.0
2015-05-06 14:10:00,43.33,43.34,43.28,43.31,331400.0,37.117,37.1256,37.0742,37.0999,331400.0
2015-05-06 14:20:00,43.31,43.31,43.14,43.19,285800.0,37.0999,37.0999,36.9543,36.9971,285800.0
2015-05-06 14:30:00,43.2,43.2,43.08,43.11,601900.0,37.0057,37.0057,36.9029,36.9286,601900.0
2015-05-06 14:40:00,43.12,43.13,43.05,43.09,246300.0,36.9371,36.9457,36.8772,36.9114,246300.0
2015-05-06 14:50:00,43.08,43.11,43.08,43.11,204300.0,36.9029,36.9286,36.9029,36.9286,204300.0
2015-05-06 15:00:00,43.11,43.14,43.07,43.14,572900.0,36.9286,36.9543,36.8943,36.9543,572900.0
2015-05-06 15:10:00,43.14,43.14,43.0,43.05,213600.0,36.9543,36.9543,36.8343,36.8772,213600.0
2015-05-06 15:20:00,43.04,43.13,43.04,43.06,503700.0,36.8686,36.9457,36.8686,36.8857,503700.0
2015-05-06 15:30:00,43.07,43.22,43.05,43.19,440700.0,36.8943,37.0228,36.8772,36.9971,440700.0
2015-05-06 15:40:00,43.2,43.26,43.18,43.23,508600.0,37.0057,37.057,36.9885,37.0314,508600.0
2015-05-06 15:50:00,43.23,43.26,43.19,43.25,1461200.0,37.0314,37.057,36.9971,37.0485,1461200.0
2015-05-07 09:30:00,43.17,43.39,43.02,43.11,375300.0,36.98,37.1684,36.8515,36.9286,375300.0
2015-05-07 09:40:00,43.12,43.32,43.11,43.29,382100.0,36.9371,37.1084,36.9286,37.0827,382100.0
2015-05-07 09:50:00,43.3,43.3,43.12,43.2,324900.0,37.0913,37.0913,36.9371,37.0057,324900.0
2015-05-07 10:00:00,43.2,43.26,43.13,43.2,369400.0,37.0057,37.057,36.9457,37.0057,369400.0
2015-05-07 10:10:00,43.21,43.31,43.21,43.27,215000.0,37.0142,37.0999,37.0142,37.0656,215000.0
2015-05-07 10:20:00,43.27,43.3,43.18,43.19,204700.0,37.0656,37.0913,36.9885,36.9971,204700.0
2015-05-07 10:30:00,43.19,43.23,43.14,43.23,161900.0,36.9971,37.0314,36.9543,37.0314,161900.0
2015-05-07 10:40:00,43.23,43.36,43.23,43.26,178500.0,37.0314,37.1427,37.0314,37.057,178500.0
2015-05-07 10:50:00,43.26,43.33,43.25,43.27,135100.0,37.057,37.117,37.0485,37.0656,135100.0
2015-05-07 11:00:00,43.26,43.31,43.22,43.23,107100.0,37.057,37.0999,37.0228,37.0314,107100.0
2015-05-07 11:10:00,43.23,43.31,43.2,43.3,179500.0,37.0314,37.0999,37.0057,37.0913,179500.0
2015-05-07 11:20:00,43.31,43.37,43.27,43.3,179600.0,37.0999,37.1513,37.0656,37.0913,179600.0
2015-05-07 11:30:00,43.3,43.4,43.3,43.36,94700.0,37.0913,37.177,37.0913,37.1427,94700.0
2015-05-07 11:40:00,43.36,43.42,43.34,43.41,130600.0,37.1427,37.1941,37.1256,37.1855,130600.0
2015-05-07 11:50:00,43.41,43.41,43.33,43.37,110300.0,37.1855,37.1855,37.117,37.1513,110300.0
2015-05-07 12:00:00,43.37,43.42,43.36,43.4,82600.0,37.1513,37.1941,37.1427,37.177,82600.0
2015-05-07 12:10:00,43.4,43.51,43.4,43.5,165700.0,37.177,37.2712,37.177,37.2626,165700.0
2015-05-07 12:20:00,43.51,43.55,43.48,43.5,121300.0,37.2712,37.3055,37.2455,37.2626,121300.0
2015-05-07 12:30:00,43.51,43.55,43.49,43.55,113100.0,37.2712,37.3055,37.2541,37.3055,113100.0
2015-05-07 12:40:00,43.55,43.59,43.54,43.57,140400.0,37.3055,37.3397,37.2969,37.3226,140400.0
2015-05-07 12:50:00,43.57,43.59,43.51,43.57,123500.0,37.3226,37.3397,37.2712,37.3226,123500.0
2015-05-07 13:00:00,43.57,43.61,43.52,43.52,130300.0,37.3226,37.3569,37.2798,37.2798,130300.0
2015-05-07 13:10:00,43.53,43.57,43.52,43.52,126600.0,37.2883,37.3226,37.2798,37.2798,126600.0
2015-05-07 13:20:00,43.52,43.57,43.51,43.55,117400.0,37.2798,37.3226,37.2712,37.3055,117400.0
2015-05-07 13:30:00,43.55,43.6,43.54,43.59,94400.0,37.3055,37.3483,37.2969,37.3397,94400.0
2015-05-07 13:40:00,43.59,43.63,43.59,43.61,98900.0,37.3397,37.374,37.3397,37.3569,98900.0
2015-05-07 13:50:00,43.61,43.63,43.57,43.59,124900.0,37.3569,37.374,37.3226,37.3397,124900.0
2015-05-07 14:00:00,43.6,43.64,43.58,43.62,226400.0,37.3483,37.3826,37.3312,37.3654,226400.0
2015-05-07 14:10:00,43.61,43.62,43.57,43.57,106600.0,37.3569,37.3654,37.3226,37.3226,106600.0
2015-05-07 14:20:00,43.57,43.59,43.56,43.57,199900.0,37.3226,37.3397,37.314,37.3226,199900.0
2015-05-07 14:30:00,43.58,43.65,43.57,43.63,197800.0,37.3312,37.3911,37.3226,37.374,197800.0
2015-05-07 14:40:00,43.63,43.63,43.6,43.6,136900.0,37.374,37.374,37.3483,37.3483,136900.0
2015-05-07 14:50:00,43.6,43.65,43.6,43.63,124200.0,37.3483,37.3911,37.3483,37.374,124200.0
2015-05-07 15:00:00,43.63,43.66,43.6,43.62,176400.0,37.374,37.3997,37.3483,37.3654,176400.0
2015-05-07 15:10:00,43.62,43.64,43.55,43.59,259300.0,37.3654,37.3826,37.3055,37.3397,259300.0
2015-05-07 15:20:00,43.59,43.59,43.5,43.54,221600.0,37.3397,37.3397,37.2626,37.2969,221600.0
2015-05-07 15:30:00,43.53,43.55,43.51,43.52,173400.0,37.2883,37.3055,37.2712,37.2798,173400.0
2015-05-07 15:40:00,43.53,43.53,43.43,43.49,413100.0,37.2883,37.2883,37.2027,37.2541,413100.0
2015-05-07 15:50:00,43.49,43.54,43.46,43.49,610600.0,37.2541,37.2969,37.2284,37.2541,610600.0
2015-05-08 09:30:00,43.83,44.17,43.69,44.09,521200.0,37.5453,37.8366,37.4254,37.768,521200.0
2015-05-08 09:40:00,44.09,44.24,44.08,44.09,482400.0,37.768,37.8965,37.7595,37.768,482400.0
2015-05-08 09:50:00,44.1,44.12,43.99,44.07,329800.0,37.7766,37.7937,37.6824,37.7509,329800.0
2015-05-08 10:00:00,44.07,44.15,43.96,43.99,446300.0,37.7509,37.8194,37.6567,37.6824,446300.0
2015-05-08 10:10:00,43.98,44.03,43.93,43.94,221200.0,37.6738,37.7166,37.631,37.6395,221200.0
2015-05-08 10:20:00,43.94,43.96,43.89,43.89,176800.0,37.6395,37.6567,37.5967,37.5967,176800.0
2015-05-08 10:30:00,43.89,43.99,43.89,43.91,185300.0,37.5967,37.6824,37.5967,37.6138,185300.0
2015-05-08 10:40:00,43.91,43.97,43.89,43.91,159700.0,37.6138,37.6652,37.5967,37.6138,159700.0
2015-05-08 10:50:00,43.91,43.93,43.86,43.9,155400.0,37.6138,37.631,37.571,37.6053,155400.0
2015-05-08 11:00:00,43.9,43.92,43.86,43.92,140300.0,37.6053,37.6224,37.571,37.6224,140300.0
2015-05-08 11:10:00,43.92,43.92,43.88,43.89,190400.0,37.6224,37.6224,37.5881,37.5967,190400.0
2015-05-08 11:20:00,43.89,43.91,43.81,43.89,329600.0,37.5967,37.6138,37.5282,37.5967,329600.0
2015-05-08 11:30:00,43.89,43.92,43.82,43.82,232900.0,37.5967,37.6224,37.5368,37.5368,232900.0
2015-05-08 11:40:00,43.82,43.89,43.8,43.86,276800.0,37.5368,37.5967,37.5196,37.571,276800.0
2015-05-08 11:50:00,43.85,43.92,43.82,43.83,252400.0,37.5625,37.6224,37.5368,37.5453,252400.0
2015-05-08 12:00:00,43.84,43.87,43.82,43.84,117100.0,37.5539,37.5796,37.5368,37.5539,117100.0
2015-05-08 12:10:00,43.83,43.83,43.78,43.82,119700.0,37.5453,37.5453,37.5025,37.5368,119700.0
2015-05-08 12:20:00,43.82,43.84,43.79,43.8,130000.0,37.5368,37.5539,37.5111,37.5196,130000.0
2015-05-08 12:30:00,43.8,43.82,43.76,43.8,96400.0,37.5196,37.5368,37.4854,37.5196,96400.0
2015-05-08 12:40:00,43.8,43.85,43.79,43.84,181800.0,37.5196,37.5625,37.5111,37.5539,181800.0
2015-05-08 12:50:00,43.85,43.87,43.8,43.8,88800.0,37.5625,37.5796,37.5196,37.5196,88800.0
2015-05-08 13:00:00,43.8,43.83,43.78,43.8,221900.0,37.5196,37.5453,37.5025,37.5196,221900.0
2015-05-08 13:10:00,43.81,43.87,43.8,43.87,170900.0,37.5282,37.5796,37.5196,37.5796,170900.0
2015-05-08 13:20:00,43.86,43.87,43.82,43.82,133000.0,37.571,37.5796,37.5368,37.5368,133000.0
2015-05-08 13:30:00,43.82,43.85,43.81,43.82,118200.0,37.5368,37.5625,37.5282,37.5368,118200.0
2015-05-08 13:40:00,43.82,43.83,43.81,43.82,102900.0,37.5368,37.5453,37.5282,37.5368,102900.0
2015-05-08 13:50:00,43.82,43.82,43.77,43.79,96200.0,37.5368,37.5368,37.4939,37.5111,96200.0
2015-05-08 14:00:00,43.78,43.82,43.78,43.8,157900.0,37.5025,37.5368,37.5025,37.5196,157900.0
2015-05-08 14:10:00,43.8,43.85,43.79,43.85,84600.0,37.5196,37.5625,37.5111,37.5625,84600.0
2015-05-08 14:20:00,43.84,43.86,43.83,43.85,71800.0,37.5539,37.571,37.5453,37.5625,71800.0
2015-05-08 14:30:00,43.84,43.86,43.82,43.85,109800.0,37.5539,37.571,37.5368,37.5625,109800.0
2015-05-08 14:40:00,43.85,43.92,43.84,43.91,146400.0,37.5625,37.6224,37.5539,37.6138,146400.0
2015-05-08 14:50:00,43.9,43.96,43.9,43.96,179600.0,37.6053,37.6567,37.6053,37.6567,179600.0
2015-05-08 15:00:00,43.95,43.96,43.93,43.96,209800.0,37.6481,37.6567,37.631,37.6567,209800.0
2015-05-08 15:10:00,43.96,43.97,43.92,43.92,108400.0,37.6567,37.6652,37.6224,37.6224,108400.0
2015-05-08 15:20:00,43.92,43.94,43.9,43.93,174200.0,37.6224,37.6395,37.6053,37.631,174200.0
2015-05-08 15:30:00,43.93,43.99,43.91,43.95,219800.0,37.631,37.6824,37.6138,37.6481,219800.0
2015-05-08 15:40:00,43.96,44.0,43.94,44.0,251500.0,37.6567,37.6909,37.6395,37.6909,251500.0
2015-05-08 15:50:00,44.0,44.03,43.98,43.99,657600.0,37.6909,37.7166,37.6738,37.6824,657600.0
2015-05-11 09:30:00,43.97,43.97,43.6,43.84,475400.0,37.6652,37.6652,37.3483,37.5539,475400.0
2015-05-11 09:40:00,43.83,44.0,43.82,43.97,166900.0,37.5453,37.6909,37.5368,37.6652,166900.0
2015-05-11 09:50:00,43.96,44.06,43.93,44.04,188500.0,37.6567,37.7423,37.631,37.7252,188500.0
2015-05-11 10:00:00,44.05,44.2,44.04,44.15,245000.0,37.7338,37.8623,37.7252,37.8194,245000.0
2015-05-11 10:10:00,44.16,44.16,44.06,44.09,139800.0,37.828,37.828,37.7423,37.768,139800.0
2015-05-11 10:20:00,44.09,44.13,44.04,44.06,346000.0,37.768,37.8023,37.7252,37.7423,346000.0
2015-05-11 10:30:00,44.06,44.07,43.96,44.0,214000.0,37.7423,37.7509,37.6567,37.6909,214000.0
2015-05-11 10:40:00,44.0,44.07,43.97,44.05,104600.0,37.6909,37.7509,37.6652,37.7338,104600.0
2015-05-11 10:50:00,44.06,44.1,44.01,44.03,140600.0,37.7423,37.7766,37.6995,37.7166,140600.0
2015-05-11 11:00:00,44.03,44.04,43.98,44.02,77200.0,37.7166,37.7252,37.6738,37.7081,77200.0
2015-05-11 11:10:00,44.03,44.09,44.02,44.08,116900.0,37.7166,37.768,37.7081,37.7595,116900.0
2015-05-11 11:20:00,44.08,44.09,44.03,44.06,77000.0,37.7595,37.768,37.7166,37.7423,77000.0
2015-05-11 11:30:00,44.05,44.07,44.01,44.07,96000.0,37.7338,37.7509,37.6995,37.7509,96000.0
2015-05-11 11:40:00,44.07,44.1,44.03,44.08,95900.0,37.7509,37.7766,37.7166,37.7595,95900.0
2015-05-11 11:50:00,44.08,44.13,44.08,44.11,78700.0,37.7595,37.8023,37.7595,37.7852,78700.0
2015-05-11 12:00:00,44.11,44.13,44.01,44.02,106900.0,37.7852,37.8023,37.6995,37.7081,106900.0
2015-05-11 12:10:00,44.03,44.04,43.98,44.02,65500.0,37.7166,37.7252,37.6738,37.7081,65500.0
2015-05-11 12:20:00,44.02,44.04,43.97,44.04,87300.0,37.7081,37.7252,37.6652,37.7252,87300.0
2015-05-11 12:30:00,44.03,44.03,44.0,44.02,63400.0,37.7166,37.7166,37.6909,37.7081,63400.0
2015-05-11 12:40:00,44.02,44.04,43.97,43.98,64000.0,37.7081,37.7252,37.6652,37.6738,64000.0
2015-05-11 12:50:00,43.99,44.05,43.98,44.04,109900.0,37.6824,37.7338,37.6738,37.7252,109900.0
2015-05-11 13:00:00,44.04,44.07,44.02,44.07,80900.0,37.7252,37.7509,37.7081,37.7509,80900.0
2015-05-11 13:10:00,44.07,44.1,44.05,44.07,88700.0,37.7509,37.7766,37.7338,37.7509,88700.0
2015-05-11 13:20:00,44.06,44.09,44.03,44.04,89600.0,37.7423,37.768,37.7166,37.7252,89600.0
2015-05-11 13:30:00,44.05,44.07,44.02,44.04,96400.0,37.7338,37.7509,37.7081,37.7252,96400.0
2015-05-11 13:40:00,44.03,44.06,43.95,43.97,74000.0,37.7166,37.7423,37.6481,37.6652,74000.0
2015-05-11 13:50:00,43.97,44.01,43.95,43.95,56800.0,37.6652,37.6995,37.6481,37.6481,56800.0
2015-05-11 14:00:00,43.95,44.01,43.94,43.97,82800.0,37.6481,37.6995,37.6395,37.6652,82800.0
2015-05-11 14:10:00,43.97,44.02,43.96,43.99,189800.0,37.6652,37.7081,37.6567,37.6824,189800.0
2015-05-11 14:20:00,43.99,44.04,43.98,43.98,132100.0,37.6824,37.7252,37.6738,37.6738,132100.0
2015-05-11 14:30:00,43.98,44.0,43.94,43.96,79300.0,37.6738,37.6909,37.6395,37.6567,79300.0
2015-05-11 14:40:00,43.96,44.0,43.95,43.97,91500.0,37.6567,37.6909,37.6481,37.6652,91500.0
2015-05-11 14:50:00,43.97,44.0,43.92,43.96,101100.0,37.6652,37.6909,37.6224,37.6567,101100.0
2015-05-11 15:00:00,43.95,43.96,43.89,43.95,104500.0,37.6481,37.6567,37.5967,37.6481,104500.0
2015-05-11 15:10:00,43.95,43.98,43.93,43.98,117900.0,37.6481,37.6738,37.631,37.6738,117900.0
2015-05-11 15:20:00,43.98,44.0,43.96,43.97,115800.0,37.6738,37.6909,37.6567,37.6652,115800.0
2015-05-11 15:30:00,43.98,44.0,43.94,43.97,147500.0,37.6738,37.6909,37.6395,37.6652,147500.0
2015-05-11 15:40:00,43.97,43.99,43.89,43.9,211800.0,37.6652,37.6824,37.5967,37.6053,211800.0
2015-05-11 15:50:00,43.9,43.92,43.85,43.85,472600.0,37.6053,37.6224,37.5625,37.5625,472600.0
2015-05-12 09:30:00,43.65,43.65,43.42,43.43,334300.0,37.3911,37.3911,37.1941,37.2027,334300.0
2015-05-12 09:40:00,43.43,43.47,43.3,43.43,247700.0,37.2027,37.2369,37.0913,37.2027,247700.0
2015-05-12 09:50:00,43.42,43.54,43.41,43.45,242700.0,37.1941,37.2969,37.1855,37.2198,242700.0
2015-05-12 10:00:00,43.45,43.47,43.28,43.4,386100.0,37.2198,37.2369,37.0742,37.177,386100.0
2015-05-12 10:10:00,43.4,43.4,43.3,43.31,185100.0,37.177,37.177,37.0913,37.0999,185100.0
2015-05-12 10:20:00,43.3,43.44,43.28,43.34,223800.0,37.0913,37.2112,37.0742,37.1256,223800.0
2015-05-12 10:30:00,43.33,43.55,43.33,43.55,180400.0,37.117,37.3055,37.117,37.3055,180400.0
2015-05-12 10:40:00,43.55,43.61,43.5,43.56,249000.0,37.3055,37.3569,37.2626,37.314,249000.0
2015-05-12 10:50:00,43.57,43.57,43.51,43.54,137500.0,37.3226,37.3226,37.2712,37.2969,137500.0
2015-05-12 11:00:00,43.54,43.64,43.53,43.6,147400.0,37.2969,37.3826,37.2883,37.3483,147400.0
2015-05-12 11:10:00,43.6,43.61,43.49,43.5,145700.0,37.3483,37.3569,37.2541,37.2626,145700.0
2015-05-12 11:20:00,43.5,43.59,43.49,43.53,153800.0,37.2626,37.3397,37.2541,37.2883,153800.0
2015-05-12 11:30:00,43.54,43.59,43.52,43.53,110500.0,37.2969,37.3397,37.2798,37.2883,110500.0
2015-05-12 11:40:00,43.53,43.63,43.51,43.61,205800.0,37.2883,37.374,37.2712,37.3569,205800.0
2015-05-12 11:50:00,43.61,43.62,43.49,43.5,160900.0,37.3569,37.3654,37.2541,37.2626,160900.0
2015-05-12 12:00:00,43.5,43.52,43.4,43.41,150500.0,37.2626,37.2798,37.177,37.1855,150500.0
2015-05-12 12:10:00,43.41,43.46,43.4,43.43,152900.0,37.1855,37.2284,37.177,37.2027,152900.0
2015-05-12 12:20:00,43.44,43.47,43.42,43.47,120400.0,37.2112,37.2369,37.1941,37.2369,120400.0
2015-05-12 12:30:00,43.46,43.55,43.46,43.55,90300.0,37.2284,37.3055,37.2284,37.3055,90300.0
2015-05-12 12:40:00,43.55,43.55,43.52,43.52,82300.0,37.3055,37.3055,37.2798,37.2798,82300.0
2015-05-12 12:50:00,43.52,43.55,43.52,43.54,136600.0,37.2798,37.3055,37.2798,37.2969,136600.0
2015-05-12 13:00:00,43.54,43.59,43.53,43.59,93400.0,37.2969,37.3397,37.2883,37.3397,93400.0
2015-05-12 13:10:00,43.58,43.66,43.58,43.62,161600.0,37.3312,37.3997,37.3312,37.3654,161600.0
2015-05-12 13:20:00,43.61,43.69,43.61,43.61,131600.0,37.3569,37.4254,37.3569,37.3569,131600.0
2015-05-12 13:30:00,43.61,43.62,43.55,43.6,107800.0,37.3569,37.3654,37.3055,37.3483,107800.0
2015-05-12 13:40:00,43.59,43.6,43.53,43.56,111400.0,37.3397,37.3483,37.2883,37.314,111400.0
2015-05-12 13:50:00,43.56,43.58,43.52,43.57,88800.0,37.314,37.3312,37.2798,37.3226,88800.0
2015-05-12 14:00:00,43.57,43.59,43.55,43.58,110300.0,37.3226,37.3397,37.3055,37.3312,110300.0
2015-05-12 14:10:00,43.58,43.59,43.51,43.54,140300.0,37.3312,37.3397,37.2712,37.2969,140300.0
2015-05-12 14:20:00,43.54,43.63,43.53,43.62,85700.0,37.2969,37.374,37.2883,37.3654,85700.0
2015-05-12 14:30:00,43.62,43.69,43.61,43.68,115900.0,37.3654,37.4254,37.3569,37.4168,115900.0
2015-05-12 14:40:00,43.68,43.69,43.6,43.66,122200.0,37.4168,37.4254,37.3483,37.3997,122200.0
2015-05-12 14:50:00,43.66,43.68,43.56,43.61,146400.0,37.3997,37.4168,37.314,37.3569,146400.0
2015-05-12 15:00:00,43.61,43.63,43.56,43.61,147600.0,37.3569,37.374,37.314,37.3569,147600.0
2015-05-12 15:10:00,43.61,43.63,43.56,43.6,182000.0,37.3569,37.374,37.314,37.3483,182000.0
2015-05-12 15:20:00,43.6,43.63,43.55,43.57,205500.0,37.3483,37.374,37.3055,37.3226,205500.0
2015-05-12 15:30:00,43.57,43.62,43.56,43.6,267200.0,37.3226,37.3654,37.314,37.3483,267200.0
2015-05-12 15:40:00,43.6,43.62,43.55,43.59,417300.0,37.3483,37.3654,37.3055,37.3397,417300.0
2015-05-12 15:50:00,43.58,43.62,43.56,43.56,698100.0,37.3312,37.3654,37.314,37.314,698100.0
2015-05-13 09:30:00,43.76,44.07,43.62,44.01,357900.0,37.4854,37.7509,37.3654,37.6995,357900.0
2015-05-13 09:40:00,44.02,44.07,43.94,43.98,281200.0,37.7081,37.7509,37.6395,37.6738,281200.0
2015-05-13 09:50:00,43.98,44.01,43.87,43.87,152900.0,37.6738,37.6995,37.5796,37.5796,152900.0
2015-05-13 10:00:00,43.87,43.93,43.82,43.9,179100.0,37.5796,37.631,37.5368,37.6053,179100.0
2015-05-13 10:10:00,43.91,43.93,43.83,43.83,171800.0,37.6138,37.631,37.5453,37.5453,171800.0
2015-05-13 10:20:00,43.84,43.88,43.8,43.86,101700.0,37.5539,37.5881,37.5196,37.571,101700.0
2015-05-13 10:30:00,43.86,43.86,43.72,43.75,188500.0,37.571,37.571,37.4511,37.4768,188500.0
2015-05-13 10:40:00,43.74,43.8,43.69,43.78,118000.0,37.4682,37.5196,37.4254,37.5025,118000.0
2015-05-13 10:50:00,43.77,43.86,43.77,43.77,112800.0,37.4939,37.571,37.4939,37.4939,112800.0
2015-05-13 11:00:00,43.77,43.77,43.68,43.74,183100.0,37.4939,37.4939,37.4168,37.4682,183100.0
2015-05-13 11:10:00,43.75,43.8,43.68,43.78,152000.0,37.4768,37.5196,37.4168,37.5025,152000.0
2015-05-13 11:20:00,43.78,43.78,43.72,43.74,149300.0,37.5025,37.5025,37.4511,37.4682,149300.0
2015-05-13 11:30:00,43.74,43.81,43.71,43.81,95900.0,37.4682,37.5282,37.4425,37.5282,95900.0
2015-05-13 11:40:00,43.81,43.88,43.81,43.85,154400.0,37.5282,37.5881,37.5282,37.5625,154400.0
2015-05-13 11:50:00,43.84,43.9,43.84,43.89,104000.0,37.5539,37.6053,37.5539,37.5967,104000.0
2015-05-13 12:00:00,43.89,43.93,43.88,43.89,121200.0,37.5967,37.631,37.5881,37.5967,121200.0
2015-05-13 12:10:00,43.88,43.91,43.86,43.91,80600.0,37.5881,37.6138,37.571,37.6138,80600.0
2015-05-13 12:20:00,43.91,43.93,43.82,43.88,179500.0,37.6138,37.631,37.5368,37.5881,179500.0
2015-05-13 12:30:00,43.87,43.95,43.84,43.94,100000.0,37.5796,37.6481,37.5539,37.6395,100000.0
2015-05-13 12:40:00,43.94,43.96,43.9,43.91,83400.0,37.6395,37.6567,37.6053,37.6138,83400.0
2015-05-13 12:50:00,43.91,43.93,43.87,43.91,63800.0,37.6138,37.631,37.5796,37.6138,63800.0
2015-05-13 13:00:00,43.9,43.99,43.9,43.97,102800.0,37.6053,37.6824,37.6053,37.6652,102800.0
2015-05-13 13:10:00,43.96,43.97,43.92,43.93,67500.0,37.6567,37.6652,37.6224,37.631,67500.0
2015-05-13 13:20:00,43.93,43.94,43.9,43.93,88100.0,37.631,37.6395,37.6053,37.631,88100.0
2015-05-13 13:30:00,43.94,43.98,43.93,43.93,87700.0,37.6395,37.6738,37.631,37.631,87700.0
2015-05-13 13:40:00,43.94,43.98,43.93,43.94,84400.0,37.6395,37.6738,37.631,37.6395,84400.0
2015-05-13 13:50:00,43.94,43.96,43.93,43.95,141200.0,37.6395,37.6567,37.631,37.6481,141200.0
2015-05-13 14:00:00,43.96,43.99,43.91,43.92,90200.0,37.6567,37.6824,37.6138,37.6224,90200.0
2015-05-13 14:10:00,43.91,43.92,43.83,43.85,126300.0,37.6138,37.6224,37.5453,37.5625,126300.0
2015-05-13 14:20:00,43.85,43.88,43.82,43.84,133300.0,37.5625,37.5881,37.5368,37.5539,133300.0
2015-05-13 14:30:00,43.84,43.88,43.82,43.86,145200.0,37.5539,37.5881,37.5368,37.571,145200.0
2015-05-13 14:40:00,43.85,43.86,43.81,43.82,124400.0,37.5625,37.571,37.5282,37.5368,124400.0
2015-05-13 14:50:00,43.82,43.82,43.75,43.75,102200.0,37.5368,37.5368,37.4768,37.4768,102200.0
2015-05-13 15:00:00,43.75,43.87,43.74,43.84,203100.0,37.4768,37.5796,37.4682,37.5539,203100.0
2015-05-13 15:10:00,43.84,43.85,43.77,43.82,202700.0,37.5539,37.5625,37.4939,37.5368,202700.0
2015-05-13 15:20:00,43.83,43.89,43.78,43.87,282700.0,37.5453,37.5967,37.5025,37.5796,282700.0
2015-05-13 15:30:00,43.87,43.87,43.78,43.8,296000.0,37.5796,37.5796,37.5025,37.5196,296000.0
2015-05-13 15:40:00,43.8,43.86,43.79,43.84,203100.0,37.5196,37.571,37.5111,37.5539,203100.0
2015-05-13 15:50:00,43.83,43.85,43.79,43.79,612900.0,37.5453,37.5625,37.5111,37.5111,612900.0
2015-05-14 09:30:00,44.11,44.22,44.09,44.18,331800.0,37.7852,37.8794,37.768,37.8451,331800.0
2015-05-14 09:40:00,44.18,44.21,44.1,44.12,215600.0,37.8451,37.8708,37.7766,37.7937,215600.0
2015-05-14 09:50:00,44.13,44.16,44.11,44.13,193400.0,37.8023,37.828,37.7852,37.8023,193400.0
2015-05-14 10:00:00,44.13,44.14,44.07,44.14,167100.0,37.8023,37.8109,37.7509,37.8109,167100.0
2015-05-14 10:10:00,44.14,44.19,44.11,44.15,214600.0,37.8109,37.8537,37.7852,37.8194,214600.0
2015-05-14 10:20:00,44.14,44.16,44.06,44.07,154000.0,37.8109,37.828,37.7423,37.7509,154000.0
2015-05-14 10:30:00,44.07,44.08,44.02,44.04,212200.0,37.7509,37.7595,37.7081,37.7252,212200.0
2015-05-14 10:40:00,44.05,44.05,44.0,44.02,143100.0,37.7338,37.7338,37.6909,37.7081,143100.0
2015-05-14 10:50:00,44.01,44.08,44.01,44.07,88300.0,37.6995,37.7595,37.6995,37.7509,88300.0
2015-05-14 11:00:00,44.08,44.14,44.07,44.1,91900.0,37.7595,37.8109,37.7509,37.7766,91900.0
2015-05-14 11:10:00,44.09,44.1,44.06,44.07,57500.0,37.768,37.7766,37.7423,37.7509,57500.0
2015-05-14 11:20:00,44.07,44.12,44.06,44.12,87400.0,37.7509,37.7937,37.7423,37.7937,87400.0
2015-05-14 11:30:00,44.12,44.13,44.08,44.09,133700.0,37.7937,37.8023,37.7595,37.768,133700.0
2015-05-14 11:40:00,44.1,44.15,44.09,44.12,99900.0,37.7766,37.8194,37.768,37.7937,99900.0
2015-05-14 11:50:00,44.12,44.19,44.11,44.16,150600.0,37.7937,37.8537,37.7852,37.828,150600.0
2015-05-14 12:00:00,44.16,44.2,44.16,44.18,142200.0,37.828,37.8623,37.828,37.8451,142200.0
2015-05-14 12:10:00,44.18,44.2,44.17,44.19,104100.0,37.8451,37.8623,37.8366,37.8537,104100.0
2015-05-14 12:20:00,44.2,44.26,44.19,44.25,154500.0,37.8623,37.9137,37.8537,37.9051,154500.0
2015-05-14 12:30:00,44.26,44.26,44.21,44.21,76000.0,37.9137,37.9137,37.8708,37.8708,76000.0
2015-05-14 12:40:00,44.22,44.23,44.19,44.22,87100.0,37.8794,37.888,37.8537,37.8794,87100.0
2015-05-14 12:50:00,44.22,44.26,44.21,44.26,90900.0,37.8794,37.9137,37.8708,37.9137,90900.0
2015-05-14 13:00:00,44.26,44.29,44.24,44.27,123700.0,37.9137,37.9394,37.8965,37.9222,123700.0
2015-05-14 13:10:00,44.27,44.3,44.26,44.27,103700.0,37.9222,37.9479,37.9137,37.9222,103700.0
2015-05-14 13:20:00,44.28,44.34,44.27,44.33,111100.0,37.9308,37.9822,37.9222,37.9736,111100.0
2015-05-14 13:30:00,44.34,44.36,44.32,44.33,125400.0,37.9822,37.9993,37.9651,37.9736,125400.0
2015-05-14 13:40:00,44.33,44.34,44.31,44.33,76900.0,37.9736,37.9822,37.9565,37.9736,76900.0
2015-05-14 13:50:00,44.34,44.38,44.33,44.34,123500.0,37.9822,38.0165,37.9736,37.9822,123500.0
2015-05-14 14:00:00,44.35,44.37,44.34,44.37,99300.0,37.9908,38.0079,37.9822,38.0079,99300.0
2015-05-14 14:10:00,44.37,44.4,44.35,44.39,104100.0,38.0079,38.0336,37.9908,38.025,104100.0
2015-05-14 14:20:00,44.39,44.4,44.37,44.38,77700.0,38.025,38.0336,38.0079,38.0165,77700.0
2015-05-14 14:30:00,44.38,44.39,44.32,44.35,178200.0,38.0165,38.025,37.9651,37.9908,178200.0
2015-05-14 14:40:00,44.35,44.36,44.29,44.29,116700.0,37.9908,37.9993,37.9394,37.9394,116700.0
2015-05-14 14:50:00,44.3,44.32,44.28,44.32,146000.0,37.9479,37.9651,37.9308,37.9651,146000.0
2015-05-14 15:00:00,44.31,44.34,44.29,44.34,111500.0,37.9565,37.9822,37.9394,37.9822,111500.0
2015-05-14 15:10:00,44.34,44.39,44.33,44.35,152500.0,37.9822,38.025,37.9736,37.9908,152500.0
2015-05-14 15:20:00,44.36,44.38,44.34,44.37,194400.0,37.9993,38.0165,37.9822,38.0079,194400.0
2015-05-14 15:30:00,44.37,44.39,44.34,44.34,222500.0,38.0079,38.025,37.9822,37.9822,222500.0
2015-05-14 15:40:00,44.34,44.35,44.3,44.31,291700.0,37.9822,37.9908,37.9479,37.9565,291700.0
2015-05-14 15:50:00,44.32,44.4,44.31,44.36,719500.0,37.9651,38.0336,37.9565,37.9993,719500.0
2015-05-15 09:30:00,44.41,44.44,44.21,44.23,819300.0,38.0422,38.0679,37.8708,37.888,819300.0
2015-05-15 09:40:00,44.23,44.23,44.14,44.19,170100.0,37.888,37.888,37.8109,37.8537,170100.0
2015-05-15 09:50:00,44.19,44.2,44.01,44.09,254200.0,37.8537,37.8623,37.6995,37.768,254200.0
2015-05-15 10:00:00,44.07,44.07,44.01,44.04,223100.0,37.7509,37.7509,37.6995,37.7252,223100.0
2015-05-15 10:10:00,44.03,44.11,44.0,44.01,181400.0,37.7166,37.7852,37.6909,37.6995,181400.0
2015-05-15 10:20:00,44.02,44.08,43.99,44.07,124100.0,37.7081,37.7595,37.6824,37.7509,124100.0
2015-05-15 10:30:00,44.06,44.09,44.01,44.09,124400.0,37.7423,37.768,37.6995,37.768,124400.0
2015-05-15 10:40:00,44.07,44.18,44.04,44.16,162800.0,37.7509,37.8451,37.7252,37.828,162800.0
2015-05-15 10:50:00,44.16,44.18,44.13,44.16,122800.0,37.828,37.8451,37.8023,37.828,122800.0
2015-05-15 11:00:00,44.17,44.23,44.15,44.21,93700.0,37.8366,37.888,37.8194,37.8708,93700.0
2015-05-15 11:10:00,44.21,44.21,44.04,44.06,152300.0,37.8708,37.8708,37.7252,37.7423,152300.0
2015-05-15 11:20:00,44.05,44.13,44.05,44.08,122600.0,37.7338,37.8023,37.7338,37.7595,122600.0
2015-05-15 11:30:00,44.08,44.15,44.08,44.11,105000.0,37.7595,37.8194,37.7595,37.7852,105000.0
2015-05-15 11:40:00,44.11,44.16,44.1,44.12,62800.0,37.7852,37.828,37.7766,37.7937,62800.0
2015-05-15 11:50:00,44.11,44.13,44.06,44.07,113500.0,37.7852,37.8023,37.7423,37.7509,113500.0
2015-05-15 12:00:00,44.06,44.08,44.02,44.06,211200.0,37.7423,37.7595,37.7081,37.7423,211200.0
2015-05-15 12:10:00,44.06,44.07,44.04,44.05,106400.0,37.7423,37.7509,37.7252,37.7338,106400.0
2015-05-15 12:20:00,44.05,44.09,44.04,44.08,131400.0,37.7338,37.768,37.7252,37.7595,131400.0
2015-05-15 12:30:00,44.07,44.1,44.06,44.06,66500.0,37.7509,37.7766,37.7423,37.7423,66500.0
2015-05-15 12:40:00,44.06,44.13,44.06,44.11,108700.0,37.7423,37.8023,37.7423,37.7852,108700.0
2015-05-15 12:50:00,44.11,44.13,44.08,44.08,90100.0,37.7852,37.8023,37.7595,37.7595,90100.0
2015-05-15 13:00:00,44.09,44.1,44.07,44.08,74400.0,37.768,37.7766,37.7509,37.7595,74400.0
2015-05-15 13:10:00,44.07,44.09,44.04,44.05,54700.0,37.7509,37.768,37.7252,37.7338,54700.0
2015-05-15 13:20:00,44.04,44.05,43.99,43.99,168200.0,37.7252,37.7338,37.6824,37.6824,168200.0
2015-05-15 13:30:00,43.99,44.0,43.98,44.0,68900.0,37.6824,37.6909,37.6738,37.6909,68900.0
2015-05-15 13:40:00,43.99,44.0,43.99,44.0,93800.0,37.6824,37.6909,37.6824,37.6909,93800.0
2015-05-15 13:50:00,44.0,44.0,43.99,44.0,78700.0,37.6909,37.6909,37.6824,37.6909,78700.0
2015-05-15 14:00:00,44.0,44.01,43.97,43.99,115300.0,37.6909,37.6995,37.6652,37.6824,115300.0
2015-05-15 14:10:00,43.99,44.0,43.95,43.95,130800.0,37.6824,37.6909,37.6481,37.6481,130800.0
2015-05-15 14:20:00,43.95,43.98,43.94,43.95,110200.0,37.6481,37.6738,37.6395,37.6481,110200.0
2015-05-15 14:30:00,43.95,44.04,43.95,44.02,112900.0,37.6481,37.7252,37.6481,37.7081,112900.0
2015-05-15 14:40:00,44.02,44.09,44.02,44.07,137600.0,37.7081,37.768,37.7081,37.7509,137600.0
2015-05-15 14:50:00,44.06,44.09,44.04,44.05,173700.0,37.7423,37.768,37.7252,37.7338,173700.0
2015-05-15 15:00:00,44.06,44.09,44.03,44.04,178200.0,37.7423,37.768,37.7166,37.7252,178200.0
2015-05-15 15:10:00,44.04,44.07,44.03,44.03,122900.0,37.7252,37.7509,37.7166,37.7166,122900.0
2015-05-15 15:20:00,44.04,44.05,44.03,44.03,112600.0,37.7252,37.7338,37.7166,37.7166,112600.0
2015-05-15 15:30:00,44.03,44.05,44.02,44.04,193000.0,37.7166,37.7338,37.7081,37.7252,193000.0
2015-05-15 15:40:00,44.04,44.08,44.03,44.05,282200.0,37.7252,37.7595,37.7166,37.7338,282200.0
2015-05-15 15:50:00,44.05,44.15,44.04,44.14,1566500.0,37.7338,37.8194,37.7252,37.8109,1566500.0
2015-05-18 09:30:00,43.94,44.08,43.89,43.93,394900.0,37.6395,37.7595,37.5967,37.631,394900.0
2015-05-18 09:40:00,43.94,43.98,43.87,43.93,88900.0,37.6395,37.6738,37.5796,37.631,88900.0
2015-05-18 09:50:00,43.94,44.16,43.93,44.15,177500.0,37.6395,37.828,37.631,37.8194,177500.0
2015-05-18 10:00:00,44.16,44.18,44.05,44.06,256900.0,37.828,37.8451,37.7338,37.7423,256900.0
2015-05-18 10:10:00,44.05,44.12,44.04,44.09,107000.0,37.7338,37.7937,37.7252,37.768,107000.0
2015-05-18 10:20:00,44.09,44.19,44.07,44.18,165200.0,37.768,37.8537,37.7509,37.8451,165200.0
2015-05-18 10:30:00,44.18,44.28,44.16,44.25,191900.0,37.8451,37.9308,37.828,37.9051,191900.0
2015-05-18 10:40:00,44.25,44.27,44.2,44.25,88300.0,37.9051,37.9222,37.8623,37.9051,88300.0
2015-05-18 10:50:00,44.26,44.29,44.23,44.29,254900.0,37.9137,37.9394,37.888,37.9394,254900.0
2015-05-18 11:00:00,44.28,44.36,44.28,44.36,220500.0,37.9308,37.9993,37.9308,37.9993,220500.0
2015-05-18 11:10:00,44.36,44.4,44.35,44.36,170700.0,37.9993,38.0336,37.9908,37.9993,170700.0
2015-05-18 11:20:00,44.36,44.38,44.34,44.35,95200.0,37.9993,38.0165,37.9822,37.9908,95200.0
2015-05-18 11:30:00,44.35,44.41,44.35,44.4,75100.0,37.9908,38.0422,37.9908,38.0336,75100.0
2015-05-18 11:40:00,44.4,44.41,44.35,44.35,80500.0,38.0336,38.0422,37.9908,37.9908,80500.0
2015-05-18 11:50:00,44.35,44.36,44.27,44.32,160500.0,37.9908,37.9993,37.9222,37.9651,160500.0
2015-05-18 12:00:00,44.32,44.33,44.28,44.3,56800.0,37.9651,37.9736,37.9308,37.9479,56800.0
2015-05-18 12:10:00,44.3,44.31,44.24,44.25,63600.0,37.9479,37.9565,37.8965,37.9051,63600.0
2015-05-18 12:20:00,44.25,44.27,44.23,44.26,52800.0,37.9051,37.9222,37.888,37.9137,52800.0
2015-05-18 12:30:00,44.26,44.32,44.25,44.3,98500.0,37.9137,37.9651,37.9051,37.9479,98500.0
2015-05-18 12:40:00,44.3,44.34,44.28,44.33,43900.0,37.9479,37.9822,37.9308,37.9736,43900.0
2015-05-18 12:50:00,44.33,44.36,44.32,44.33,74700.0,37.9736,37.9993,37.9651,37.9736,74700.0
2015-05-18 13:00:00,44.32,44.33,44.27,44.32,88500.0,37.9651,37.9736,37.9222,37.9651,88500.0
2015-05-18 13:10:00,44.32,44.35,44.3,44.34,79000.0,37.9651,37.9908,37.9479,37.9822,79000.0
2015-05-18 13:20:00,44.33,44.37,44.33,44.33,58200.0,37.9736,38.0079,37.9736,37.9736,58200.0
2015-05-18 13:30:00,44.34,44.37,44.32,44.32,69100.0,37.9822,38.0079,37.9651,37.9651,69100.0
2015-05-18 13:40:00,44.33,44.36,44.31,44.33,91900.0,37.9736,37.9993,37.9565,37.9736,91900.0
2015-05-18 13:50:00,44.33,44.36,44.32,44.35,90400.0,37.9736,37.9993,37.9651,37.9908,90400.0
2015-05-18 14:00:00,44.36,44.4,44.34,44.34,93000.0,37.9993,38.0336,37.9822,37.9822,93000.0
2015-05-18 14:10:00,44.34,44.37,44.33,44.33,60600.0,37.9822,38.0079,37.9736,37.9736,60600.0
2015-05-18 14:20:00,44.34,44.35,44.29,44.3,95900.0,37.9822,37.9908,37.9394,37.9479,95900.0
2015-05-18 14:30:00,44.29,44.33,44.29,44.33,103100.0,37.9394,37.9736,37.9394,37.9736,103100.0
2015-05-18 14:40:00,44.32,44.33,44.29,44.3,63500.0,37.9651,37.9736,37.9394,37.9479,63500.0
2015-05-18 14:50:00,44.3,44.32,44.29,44.32,90100.0,37.9479,37.9651,37.9394,37.9651,90100.0
2015-05-18 15:00:00,44.32,44.33,44.3,44.3,128800.0,37.9651,37.9736,37.9479,37.9479,128800.0
2015-05-18 15:10:00,44.31,44.31,44.28,44.28,78100.0,37.9565,37.9565,37.9308,37.9308,78100.0
2015-05-18 15:20:00,44.28,44.31,44.25,44.27,205600.0,37.9308,37.9565,37.9051,37.9222,205600.0
2015-05-18 15:30:00,44.27,44.3,44.25,44.27,174000.0,37.9222,37.9479,37.9051,37.9222,174000.0
2015-05-18 15:40:00,44.27,44.32,44.27,44.27,269200.0,37.9222,37.9651,37.9222,37.9222,269200.0
2015-05-18 15:50:00,44.27,44.28,44.23,44.24,404000.0,37.9222,37.9308,37.888,37.8965,404000.0
2015-05-19 09:30:00,44.42,44.42,44.19,44.23,403600.0,38.0507,38.0507,37.8537,37.888,403600.0
2015-05-19 09:40:00,44.23,44.3,44.16,44.27,208700.0,37.888,37.9479,37.828,37.9222,208700.0
2015-05-19 09:50:00,44.26,44.32,44.23,44.26,189400.0,37.9137,37.9651,37.888,37.9137,189400.0
2015-05-19 10:00:00,44.25,44.27,44.21,44.26,178100.0,37.9051,37.9222,37.8708,37.9137,178100.0
2015-05-19 10:10:00,44.26,44.32,44.23,44.32,155400.0,37.9137,37.9651,37.888,37.9651,155400.0
2015-05-19 10:20:00,44.32,44.43,44.29,44.42,179800.0,37.9651,38.0593,37.9394,38.0507,179800.0
2015-05-19 10:30:00,44.44,44.46,44.39,44.45,134000.0,38.0679,38.085,38.025,38.0764,134000.0
2015-05-19 10:40:00,44.45,44.46,44.3,44.31,429000.0,38.0764,38.085,37.9479,37.9565,429000.0
2015-05-19 10:50:00,44.31,44.34,44.25,44.26,416500.0,37.9565,37.9822,37.9051,37.9137,416500.0
2015-05-19 11:00:00,44.26,44.27,44.19,44.24,203800.0,37.9137,37.9222,37.8537,37.8965,203800.0
2015-05-19 11:10:00,44.24,44.31,44.23,44.3,179200.0,37.8965,37.9565,37.888,37.9479,179200.0
2015-05-19 11:20:00,44.31,44.36,44.29,44.31,110100.0,37.9565,37.9993,37.9394,37.9565,110100.0
2015-05-19 11:30:00,44.32,44.33,44.27,44.33,113200.0,37.9651,37.9736,37.9222,37.9736,113200.0
2015-05-19 11:40:00,44.33,44.33,44.25,44.32,79300.0,37.9736,37.9736,37.9051,37.9651,79300.0
2015-05-19 11:50:00,44.32,44.35,44.29,44.35,63700.0,37.9651,37.9908,37.9394,37.9908,63700.0
2015-05-19 12:00:00,44.36,44.41,44.35,44.41,60600.0,37.9993,38.0422,37.9908,38.0422,60600.0
2015-05-19 12:10:00,44.4,44.41,44.36,44.37,61500.0,38.0336,38.0422,37.9993,38.0079,61500.0
2015-05-19 12:20:00,44.38,44.38,44.31,44.35,83200.0,38.0165,38.0165,37.9565,37.9908,83200.0
2015-05-19 12:30:00,44.34,44.4,44.31,44.4,90700.0,37.9822,38.0336,37.9565,38.0336,90700.0
2015-05-19 12:40:00,44.39,44.41,44.37,44.4,139700.0,38.025,38.0422,38.0079,38.0336,139700.0
2015-05-19 12:50:00,44.4,44.41,44.33,44.34,95600.0,38.0336,38.0422,37.9736,37.9822,95600.0
2015-05-19 13:00:00,44.34,44.36,44.31,44.34,138500.0,37.9822,37.9993,37.9565,37.9822,138500.0
2015-05-19 13:10:00,44.34,44.36,44.31,44.31,129000.0,37.9822,37.9993,37.9565,37.9565,129000.0
2015-05-19 13:20:00,44.31,44.32,44.29,44.32,84800.0,37.9565,37.9651,37.9394,37.9651,84800.0
2015-05-19 13:30:00,44.31,44.39,44.31,44.39,125600.0,37.9565,38.025,37.9565,38.025,125600.0
2015-05-19 13:40:00,44.39,44.44,44.38,44.41,140800.0,38.025,38.0679,38.0165,38.0422,140800.0
2015-05-19 13:50:00,44.41,44.42,44.36,44.37,115100.0,38.0422,38.0507,37.9993,38.0079,115100.0
2015-05-19 14:00:00,44.37,44.38,44.36,44.38,85500.0,38.0079,38.0165,37.9993,38.0165,85500.0
2015-05-19 14:10:00,44.38,44.39,44.35,44.35,122800.0,38.0165,38.025,37.9908,37.9908,122800.0
2015-05-19 14:20:00,44.35,44.36,44.32,44.32,84900.0,37.9908,37.9993,37.9651,37.9651,84900.0
2015-05-19 14:30:00,44.33,44.33,44.24,44.25,171100.0,37.9736,37.9736,37.8965,37.9051,171100.0
2015-05-19 14:40:00,44.25,44.3,44.24,44.28,126500.0,37.9051,37.9479,37.8965,37.9308,126500.0
2015-05-19 14:50:00,44.28,44.31,44.27,44.3,95600.0,37.9308,37.9565,37.9222,37.9479,95600.0
2015-05-19 15:00:00,44.3,44.37,44.3,44.35,364800.0,37.9479,38.0079,37.9479,37.9908,364800.0
2015-05-19 15:10:00,44.35,44.36,44.28,44.33,422800.0,37.9908,37.9993,37.9308,37.9736,422800.0
2015-05-19 15:20:00,44.33,44.36,44.28,44.36,269100.0,37.9736,37.9993,37.9308,37.9993,269100.0
2015-05-19 15:30:00,44.36,44.37,44.29,44.3,240700.0,37.9993,38.0079,37.9394,37.9479,240700.0
2015-05-19 15:40:00,44.29,44.3,44.22,44.27,287700.0,37.9394,37.9479,37.8794,37.9222,287700.0
2015-05-19 15:50:00,44.27,44.35,44.22,44.33,697700.0,37.9222,37.9908,37.8794,37.9736,697700.0
2015-05-20 09:30:00,44.22,44.31,44.16,44.21,298800.0,37.8794,37.9565,37.828,37.8708,298800.0
2015-05-20 09:40:00,44.2,44.42,44.09,44.38,401800.0,37.8623,38.0507,37.768,38.0165,401800.0
2015-05-20 09:50:00,44.36,44.57,44.36,44.46,477200.0,37.9993,38.1792,37.9993,38.085,477200.0
2015-05-20 10:00:00,44.46,44.47,44.4,44.45,212000.0,38.085,38.0936,38.0336,38.0764,212000.0
2015-05-20 10:10:00,44.45,44.45,44.38,44.42,77200.0,38.0764,38.0764,38.0165,38.0507,77200.0
2015-05-20 10:20:00,44.41,44.44,44.36,44.37,89500.0,38.0422,38.0679,37.9993,38.0079,89500.0
2015-05-20 10:30:00,44.37,44.45,44.36,44.44,114600.0,38.0079,38.0764,37.9993,38.0679,114600.0
2015-05-20 10:40:00,44.44,44.46,44.37,44.37,91300.0,38.0679,38.085,38.0079,38.0079,91300.0
2015-05-20 10:50:00,44.38,44.42,44.35,44.37,82400.0,38.0165,38.0507,37.9908,38.0079,82400.0
2015-05-20 11:00:00,44.36,44.42,44.36,44.38,119300.0,37.9993,38.0507,37.9993,38.0165,119300.0
2015-05-20 11:10:00,44.38,44.42,44.37,44.39,119500.0,38.0165,38.0507,38.0079,38.025,119500.0
2015-05-20 11:20:00,44.39,44.43,44.37,44.38,130900.0,38.025,38.0593,38.0079,38.0165,130900.0
2015-05-20 11:30:00,44.38,44.4,44.32,44.34,109700.0,38.0165,38.0336,37.9651,37.9822,109700.0
2015-05-20 11:40:00,44.34,44.36,44.27,44.27,94600.0,37.9822,37.9993,37.9222,37.9222,94600.0
2015-05-20 11:50:00,44.27,44.27,44.22,44.23,173000.0,37.9222,37.9222,37.8794,37.888,173000.0
2015-05-20 12:00:00,44.23,44.27,44.21,44.25,100700.0,37.888,37.9222,37.8708,37.9051,100700.0
2015-05-20 12:10:00,44.26,44.27,44.23,44.26,69900.0,37.9137,37.9222,37.888,37.9137,69900.0
2015-05-20 12:20:00,44.26,44.31,44.25,44.29,70400.0,37.9137,37.9565,37.9051,37.9394,70400.0
2015-05-20 12:30:00,44.29,44.29,44.25,44.29,77500.0,37.9394,37.9394,37.9051,37.9394,77500.0
2015-05-20 12:40:00,44.29,44.29,44.25,44.25,96400.0,37.9394,37.9394,37.9051,37.9051,96400.0
2015-05-20 12:50:00,44.25,44.26,44.24,44.24,73800.0,37.9051,37.9137,37.8965,37.8965,73800.0
2015-05-20 13:00:00,44.24,44.27,44.23,44.26,84200.0,37.8965,37.9222,37.888,37.9137,84200.0
2015-05-20 13:10:00,44.26,44.3,44.24,44.3,202300.0,37.9137,37.9479,37.8965,37.9479,202300.0
2015-05-20 13:20:00,44.29,44.29,44.24,44.24,115100.0,37.9394,37.9394,37.8965,37.8965,115100.0
2015-05-20 13:30:00,44.24,44.25,44.22,44.23,50700.0,37.8965,37.9051,37.8794,37.888,50700.0
2015-05-20 13:40:00,44.23,44.26,44.22,44.25,72300.0,37.888,37.9137,37.8794,37.9051,72300.0
2015-05-20 13:50:00,44.25,44.25,44.22,44.23,129400.0,37.9051,37.9051,37.8794,37.888,129400.0
2015-05-20 14:00:00,44.24,44.41,44.24,44.34,319900.0,37.8965,38.0422,37.8965,37.9822,319900.0
2015-05-20 14:10:00,44.34,44.45,44.32,44.45,118500.0,37.9822,38.0764,37.9651,38.0764,118500.0
2015-05-20 14:20:00,44.45,44.6,44.42,44.58,211500.0,38.0764,38.2049,38.0507,38.1878,211500.0
2015-05-20 14:30:00,44.58,44.59,44.51,44.51,211900.0,38.1878,38.1963,38.1278,38.1278,211900.0
2015-05-20 14:40:00,44.51,44.51,44.42,44.43,168500.0,38.1278,38.1278,38.0507,38.0593,168500.0
2015-05-20 14:50:00,44.43,44.46,44.4,44.44,173800.0,38.0593,38.085,38.0336,38.0679,173800.0
2015-05-20 15:00:00,44.44,44.45,44.41,44.44,89100.0,38.0679,38.0764,38.0422,38.0679,89100.0
2015-05-20 15:10:00,44.44,44.44,44.26,44.29,180100.0,38.0679,38.0679,37.9137,37.9394,180100.0
2015-05-20 15:20:00,44.29,44.35,44.25,44.35,176100.0,37.9394,37.9908,37.9051,37.9908,176100.0
2015-05-20 15:30:00,44.34,44.35,44.29,44.3,158800.0,37.9822,37.9908,37.9394,37.9479,158800.0
2015-05-20 15:40:00,44.31,44.37,44.3,44.37,218300.0,37.9565,38.0079,37.9479,38.0079,218300.0
2015-05-20 15:50:00,44.36,44.36,44.27,44.28,627300.0,37.9993,37.9993,37.9222,37.9308,627300.0
2015-05-21 09:30:00,44.22,44.29,44.1,44.17,294300.0,37.8794,37.9394,37.7766,37.8366,294300.0
2015-05-21 09:40:00,44.18,44.2,44.11,44.15,302500.0,37.8451,37.8623,37.7852,37.8194,302500.0
2015-05-21 09:50:00,44.15,44.15,43.97,43.98,322000.0,37.8194,37.8194,37.6652,37.6738,322000.0
2015-05-21 10:00:00,43.99,44.01,43.95,43.98,252000.0,37.6824,37.6995,37.6481,37.6738,252000.0
2015-05-21 10:10:00,43.99,44.01,43.98,44.01,136900.0,37.6824,37.6995,37.6738,37.6995,136900.0
2015-05-21 10:20:00,44.0,44.15,44.0,44.14,244300.0,37.6909,37.8194,37.6909,37.8109,244300.0
2015-05-21 10:30:00,44.14,44.16,44.08,44.11,204700.0,37.8109,37.828,37.7595,37.7852,204700.0
2015-05-21 10:40:00,44.11,44.17,44.1,44.13,167400.0,37.7852,37.8366,37.7766,37.8023,167400.0
2015-05-21 10:50:00,44.14,44.18,44.13,44.16,119800.0,37.8109,37.8451,37.8023,37.828,119800.0
2015-05-21 11:00:00,44.17,44.25,44.17,44.22,104500.0,37.8366,37.9051,37.8366,37.8794,104500.0
2015-05-21 11:10:00,44.22,44.24,44.19,44.21,134900.0,37.8794,37.8965,37.8537,37.8708,134900.0
2015-05-21 11:20:00,44.21,44.3,44.2,44.3,181700.0,37.8708,37.9479,37.8623,37.9479,181700.0
2015-05-21 11:30:00,44.29,44.38,44.29,44.36,224200.0,37.9394,38.0165,37.9394,37.9993,224200.0
2015-05-21 11:40:00,44.37,44.37,44.32,44.32,109300.0,38.0079,38.0079,37.9651,37.9651,109300.0
2015-05-21 11:50:00,44.33,44.36,44.33,44.35,79600.0,37.9736,37.9993,37.9736,37.9908,79600.0
2015-05-21 12:00:00,44.35,44.35,44.33,44.35,34000.0,37.9908,37.9908,37.9736,37.9908,34000.0
2015-05-21 12:10:00,44.34,44.37,44.33,44.37,128100.0,37.9822,38.0079,37.9736,38.0079,128100.0
2015-05-21 12:20:00,44.37,44.4,44.36,44.36,206600.0,38.0079,38.0336,37.9993,37.9993,206600.0
2015-05-21 12:30:00,44.37,44.43,44.35,44.36,155900.0,38.0079,38.0593,37.9908,37.9993,155900.0
2015-05-21 12:40:00,44.37,44.42,44.36,44.42,98500.0,38.0079,38.0507,37.9993,38.0507,98500.0
2015-05-21 12:50:00,44.42,44.43,44.4,44.43,77100.0,38.0507,38.0593,38.0336,38.0593,77100.0
2015-05-21 13:00:00,44.43,44.45,44.41,44.41,102700.0,38.0593,38.0764,38.0422,38.0422,102700.0
2015-05-21 13:10:00,44.41,44.42,44.4,44.41,46500.0,38.0422,38.0507,38.0336,38.0422,46500.0
2015-05-21 13:20:00,44.4,44.41,44.37,44.37,51400.0,38.0336,38.0422,38.0079,38.0079,51400.0
2015-05-21 13:30:00,44.37,44.41,44.37,44.38,78600.0,38.0079,38.0422,38.0079,38.0165,78600.0
2015-05-21 13:40:00,44.38,44.39,44.34,44.34,75600.0,38.0165,38.025,37.9822,37.9822,75600.0
2015-05-21 13:50:00,44.34,44.36,44.33,44.35,99700.0,37.9822,37.9993,37.9736,37.9908,99700.0
2015-05-21 14:00:00,44.34,44.36,44.33,44.34,118100.0,37.9822,37.9993,37.9736,37.9822,118100.0
2015-05-21 14:10:00,44.34,44.35,44.32,44.34,84000.0,37.9822,37.9908,37.9651,37.9822,84000.0
2015-05-21 14:20:00,44.34,44.37,44.34,44.37,103700.0,37.9822,38.0079,37.9822,38.0079,103700.0
2015-05-21 14:30:00,44.36,44.41,44.35,44.39,148700.0,37.9993,38.0422,37.9908,38.025,148700.0
2015-05-21 14:40:00,44.39,44.4,44.38,44.39,88300.0,38.025,38.0336,38.0165,38.025,88300.0
2015-05-21 14:50:00,44.39,44.4,44.36,44.39,124800.0,38.025,38.0336,37.9993,38.025,124800.0
2015-05-21 15:00:00,44.39,44.42,44.38,44.38,123400.0,38.025,38.0507,38.0165,38.0165,123400.0
2015-05-21 15:10:00,44.39,44.39,44.29,44.29,162400.0,38.025,38.025,37.9394,37.9394,162400.0
2015-05-21 15:20:00,44.3,44.32,44.29,44.32,191900.0,37.9479,37.9651,37.9394,37.9651,191900.0
2015-05-21 15:30:00,44.32,44.35,44.29,44.34,329100.0,37.9651,37.9908,37.9394,37.9822,329100.0
2015-05-21 15:40:00,44.34,44.4,44.34,44.35,438000.0,37.9822,38.0336,37.9822,37.9908,438000.0
2015-05-21 15:50:00,44.34,44.35,44.25,44.3,840700.0,37.9822,37.9908,37.9051,37.9479,840700.0
2015-05-22 09:30:00,44.2,44.25,44.09,44.16,325900.0,37.8623,37.9051,37.768,37.828,325900.0
2015-05-22 09:40:00,44.15,44.27,44.14,44.19,167300.0,37.8194,37.9222,37.8109,37.8537,167300.0
2015-05-22 09:50:00,44.18,44.24,44.15,44.21,178500.0,37.8451,37.8965,37.8194,37.8708,178500.0
2015-05-22 10:00:00,44.21,44.26,44.17,44.19,152000.0,37.8708,37.9137,37.8366,37.8537,152000.0
2015-05-22 10:10:00,44.2,44.26,44.2,44.25,102600.0,37.8623,37.9137,37.8623,37.9051,102600.0
2015-05-22 10:20:00,44.25,44.27,44.19,44.19,82800.0,37.9051,37.9222,37.8537,37.8537,82800.0
2015-05-22 10:30:00,44.19,44.19,44.15,44.15,138100.0,37.8537,37.8537,37.8194,37.8194,138100.0
2015-05-22 10:40:00,44.15,44.18,44.14,44.16,116300.0,37.8194,37.8451,37.8109,37.828,116300.0
2015-05-22 10:50:00,44.17,44.18,44.12,44.15,87200.0,37.8366,37.8451,37.7937,37.8194,87200.0
2015-05-22 11:00:00,44.14,44.15,44.06,44.06,121200.0,37.8109,37.8194,37.7423,37.7423,121200.0
2015-05-22 11:10:00,44.06,44.07,43.99,44.03,167500.0,37.7423,37.7509,37.6824,37.7166,167500.0
2015-05-22 11:20:00,44.02,44.02,43.97,43.98,162500.0,37.7081,37.7081,37.6652,37.6738,162500.0
2015-05-22 11:30:00,43.98,44.01,43.95,44.0,166300.0,37.6738,37.6995,37.6481,37.6909,166300.0
2015-05-22 11:40:00,43.99,44.03,43.97,43.99,120900.0,37.6824,37.7166,37.6652,37.6824,120900.0
2015-05-22 11:50:00,43.98,44.01,43.98,44.0,86200.0,37.6738,37.6995,37.6738,37.6909,86200.0
2015-05-22 12:00:00,44.01,44.01,43.97,44.01,58700.0,37.6995,37.6995,37.6652,37.6995,58700.0
2015-05-22 12:10:00,44.01,44.01,43.96,43.96,138200.0,37.6995,37.6995,37.6567,37.6567,138200.0
2015-05-22 12:20:00,43.97,43.97,43.93,43.94,92400.0,37.6652,37.6652,37.631,37.6395,92400.0
2015-05-22 12:30:00,43.95,43.97,43.94,43.96,108400.0,37.6481,37.6652,37.6395,37.6567,108400.0
2015-05-22 12:40:00,43.96,43.97,43.91,43.93,184900.0,37.6567,37.6652,37.6138,37.631,184900.0
2015-05-22 12:50:00,43.93,43.94,43.89,43.92,129900.0,37.631,37.6395,37.5967,37.6224,129900.0
2015-05-22 13:00:00,43.91,44.02,43.88,44.01,307000.0,37.6138,37.7081,37.5881,37.6995,307000.0
2015-05-22 13:10:00,44.01,44.03,43.98,43.99,153300.0,37.6995,37.7166,37.6738,37.6824,153300.0
2015-05-22 13:20:00,43.99,44.04,43.98,44.01,97000.0,37.6824,37.7252,37.6738,37.6995,97000.0
2015-05-22 13:30:00,44.02,44.05,44.01,44.02,80600.0,37.7081,37.7338,37.6995,37.7081,80600.0
2015-05-22 13:40:00,44.03,44.05,44.02,44.04,50300.0,37.7166,37.7338,37.7081,37.7252,50300.0
2015-05-22 13:50:00,44.04,44.05,44.03,44.04,66000.0,37.7252,37.7338,37.7166,37.7252,66000.0
2015-05-22 14:00:00,44.04,44.05,43.98,44.0,100700.0,37.7252,37.7338,37.6738,37.6909,100700.0
2015-05-22 14:10:00,43.99,44.01,43.96,43.97,88000.0,37.6824,37.6995,37.6567,37.6652,88000.0
2015-05-22 14:20:00,43.98,44.0,43.96,43.99,89300.0,37.6738,37.6909,37.6567,37.6824,89300.0
2015-05-22 14:30:00,44.0,44.0,43.96,43.97,74100.0,37.6909,37.6909,37.6567,37.6652,74100.0
2015-05-22 14:40:00,43.97,44.0,43.96,43.99,80800.0,37.6652,37.6909,37.6567,37.6824,80800.0
2015-05-22 14:50:00,43.98,44.0,43.97,43.98,87900.0,37.6738,37.6909,37.6652,37.6738,87900.0
2015-05-22 15:00:00,43.97,44.01,43.96,43.98,200200.0,37.6652,37.6995,37.6567,37.6738,200200.0
2015-05-22 15:10:00,43.97,44.01,43.97,44.01,175200.0,37.6652,37.6995,37.6652,37.6995,175200.0
2015-05-22 15:20:00,44.01,44.03,44.0,44.03,103000.0,37.6995,37.7166,37.6909,37.7166,103000.0
2015-05-22 15:30:00,44.02,44.03,43.99,44.02,226800.0,37.7081,37.7166,37.6824,37.7081,226800.0
2015-05-22 15:40:00,44.03,44.05,44.0,44.02,205800.0,37.7166,37.7338,37.6909,37.7081,205800.0
2015-05-22 15:50:00,44.01,44.02,43.93,43.93,734300.0,37.6995,37.7081,37.631,37.631,734300.0
2015-05-26 09:30:00,43.74,43.83,43.51,43.51,494400.0,37.4682,37.5453,37.2712,37.2712,494400.0
2015-05-26 09:40:00,43.5,43.55,43.41,43.44,395800.0,37.2626,37.3055,37.1855,37.2112,395800.0
2015-05-26 09:50:00,43.45,43.6,43.44,43.6,237100.0,37.2198,37.3483,37.2112,37.3483,237100.0
2015-05-26 10:00:00,43.59,43.62,43.48,43.5,257400.0,37.3397,37.3654,37.2455,37.2626,257400.0
2015-05-26 10:10:00,43.5,43.55,43.46,43.47,356600.0,37.2626,37.3055,37.2284,37.2369,356600.0
2015-05-26 10:20:00,43.46,43.48,43.39,43.48,214900.0,37.2284,37.2455,37.1684,37.2455,214900.0
2015-05-26 10:30:00,43.48,43.48,43.35,43.36,208400.0,37.2455,37.2455,37.1341,37.1427,208400.0
2015-05-26 10:40:00,43.36,43.43,43.35,43.39,159600.0,37.1427,37.2027,37.1341,37.1684,159600.0
2015-05-26 10:50:00,43.39,43.41,43.33,43.4,189100.0,37.1684,37.1855,37.117,37.177,189100.0
2015-05-26 11:00:00,43.4,43.41,43.34,43.39,129600.0,37.177,37.1855,37.1256,37.1684,129600.0
2015-05-26 11:10:00,43.39,43.41,43.36,43.37,111000.0,37.1684,37.1855,37.1427,37.1513,111000.0
2015-05-26 11:20:00,43.38,43.45,43.36,43.45,148800.0,37.1598,37.2198,37.1427,37.2198,148800.0
2015-05-26 11:30:00,43.44,43.48,43.42,43.44,123600.0,37.2112,37.2455,37.1941,37.2112,123600.0
2015-05-26 11:40:00,43.45,43.48,43.42,43.45,117200.0,37.2198,37.2455,37.1941,37.2198,117200.0
2015-05-26 11:50:00,43.44,43.45,43.4,43.42,100300.0,37.2112,37.2198,37.177,37.1941,100300.0
2015-05-26 12:00:00,43.42,43.44,43.39,43.39,68900.0,37.1941,37.2112,37.1684,37.1684,68900.0
2015-05-26 12:10:00,43.39,43.43,43.38,43.41,108700.0,37.1684,37.2027,37.1598,37.1855,108700.0
2015-05-26 12:20:00,43.4,43.43,43.36,43.38,135200.0,37.177,37.2027,37.1427,37.1598,135200.0
2015-05-26 12:30:00,43.38,43.4,43.31,43.34,183300.0,37.1598,37.177,37.0999,37.1256,183300.0
2015-05-26 12:40:00,43.34,43.38,43.32,43.37,110900.0,37.1256,37.1598,37.1084,37.1513,110900.0
2015-05-26 12:50:00,43.37,43.38,43.28,43.29,125000.0,37.1513,37.1598,37.0742,37.0827,125000.0
2015-05-26 13:00:00,43.3,43.3,43.22,43.26,160700.0,37.0913,37.0913,37.0228,37.057,160700.0
2015-05-26 13:10:00,43.26,43.28,43.24,43.26,117000.0,37.057,37.0742,37.0399,37.057,117000.0
2015-05-26 13:20:00,43.26,43.35,43.25,43.34,151400.0,37.057,37.1341,37.0485,37.1256,151400.0
2015-05-26 13:30:00,43.35,43.35,43.22,43.23,168800.0,37.1341,37.1341,37.0228,37.0314,168800.0
2015-05-26 13:40:00,43.23,43.28,43.21,43.24,119300.0,37.0314,37.0742,37.0142,37.0399,119300.0
2015-05-26 13:50:00,43.24,43.26,43.17,43.19,167600.0,37.0399,37.057,36.98,36.9971,167600.0
2015-05-26 14:00:00,43.2,43.25,43.19,43.24,126400.0,37.0057,37.0485,36.9971,37.0399,126400.0
2015-05-26 14:10:00,43.23,43.28,43.21,43.27,150200.0,37.0314,37.0742,37.0142,37.0656,150200.0
2015-05-26 14:20:00,43.27,43.27,43.18,43.19,180700.0,37.0656,37.0656,36.9885,36.9971,180700.0
2015-05-26 14:30:00,43.2,43.21,43.15,43.21,157700.0,37.0057,37.0142,36.9628,37.0142,157700.0
2015-05-26 14:40:00,43.21,43.26,43.19,43.2,145500.0,37.0142,37.057,36.9971,37.0057,145500.0
2015-05-26 14:50:00,43.2,43.23,43.18,43.19,170400.0,37.0057,37.0314,36.9885,36.9971,170400.0
2015-05-26 15:00:00,43.18,43.28,43.18,43.27,191600.0,36.9885,37.0742,36.9885,37.0656,191600.0
2015-05-26 15:10:00,43.27,43.32,43.24,43.26,284100.0,37.0656,37.1084,37.0399,37.057,284100.0
2015-05-26 15:20:00,43.26,43.27,43.24,43.27,293900.0,37.057,37.0656,37.0399,37.0656,293900.0
2015-05-26 15:30:00,43.27,43.34,43.26,43.3,433300.0,37.0656,37.1256,37.057,37.0913,433300.0
2015-05-26 15:40:00,43.3,43.37,43.29,43.36,454000.0,37.0913,37.1513,37.0827,37.1427,454000.0
2015-05-26 15:50:00,43.36,43.36,43.31,43.34,785200.0,37.1427,37.1427,37.0999,37.1256,785200.0
2015-05-27 09:30:00,43.54,43.64,43.41,43.61,649000.0,37.2969,37.3826,37.1855,37.3569,649000.0
2015-05-27 09:40:00,43.61,43.78,43.59,43.76,307600.0,37.3569,37.5025,37.3397,37.4854,307600.0
2015-05-27 09:50:00,43.76,43.83,43.73,43.78,300100.0,37.4854,37.5453,37.4597,37.5025,300100.0
2015-05-27 10:00:00,43.78,43.78,43.67,43.71,162400.0,37.5025,37.5025,37.4083,37.4425,162400.0
2015-05-27 10:10:00,43.72,43.79,43.69,43.76,135100.0,37.4511,37.5111,37.4254,37.4854,135100.0
2015-05-27 10:20:00,43.75,43.79,43.68,43.7,120400.0,37.4768,37.5111,37.4168,37.434,120400.0
2015-05-27 10:30:00,43.7,43.83,43.69,43.74,157100.0,37.434,37.5453,37.4254,37.4682,157100.0
2015-05-27 10:40:00,43.74,43.77,43.74,43.75,96300.0,37.4682,37.4939,37.4682,37.4768,96300.0
2015-05-27 10:50:00,43.75,43.83,43.73,43.83,161900.0,37.4768,37.5453,37.4597,37.5453,161900.0
2015-05-27 11:00:00,43.83,43.87,43.81,43.82,187600.0,37.5453,37.5796,37.5282,37.5368,187600.0
2015-05-27 11:10:00,43.81,43.81,43.78,43.79,78100.0,37.5282,37.5282,37.5025,37.5111,78100.0
2015-05-27 11:20:00,43.79,43.79,43.73,43.75,97800.0,37.5111,37.5111,37.4597,37.4768,97800.0
2015-05-27 11:30:00,43.75,43.77,43.73,43.74,148300.0,37.4768,37.4939,37.4597,37.4682,148300.0
2015-05-27 11:40:00,43.73,43.8,43.71,43.73,239200.0,37.4597,37.5196,37.4425,37.4597,239200.0
2015-05-27 11:50:00,43.73,43.75,43.67,43.67,195800.0,37.4597,37.4768,37.4083,37.4083,195800.0
2015-05-27 12:00:00,43.67,43.73,43.65,43.71,188500.0,37.4083,37.4597,37.3911,37.4425,188500.0
2015-05-27 12:10:00,43.7,43.73,43.68,43.72,97700.0,37.434,37.4597,37.4168,37.4511,97700.0
2015-05-27 12:20:00,43.72,43.76,43.71,43.75,184700.0,37.4511,37.4854,37.4425,37.4768,184700.0
2015-05-27 12:30:00,43.74,43.76,43.72,43.74,130600.0,37.4682,37.4854,37.4511,37.4682,130600.0
2015-05-27 12:40:00,43.73,43.8,43.72,43.77,146400.0,37.4597,37.5196,37.4511,37.4939,146400.0
2015-05-27 12:50:00,43.79,43.81,43.77,43.79,91900.0,37.5111,37.5282,37.4939,37.5111,91900.0
2015-05-27 13:00:00,43.79,43.87,43.78,43.86,160400.0,37.5111,37.5796,37.5025,37.571,160400.0
2015-05-27 13:10:00,43.86,43.92,43.86,43.91,104200.0,37.571,37.6224,37.571,37.6138,104200.0
2015-05-27 13:20:00,43.9,43.97,43.9,43.93,148200.0,37.6053,37.6652,37.6053,37.631,148200.0
2015-05-27 13:30:00,43.92,43.97,43.92,43.96,100400.0,37.6224,37.6652,37.6224,37.6567,100400.0
2015-05-27 13:40:00,43.96,43.97,43.94,43.95,103400.0,37.6567,37.6652,37.6395,37.6481,103400.0
2015-05-27 13:50:00,43.94,43.96,43.93,43.95,109400.0,37.6395,37.6567,37.631,37.6481,109400.0
2015-05-27 14:00:00,43.95,44.04,43.94,44.0,146300.0,37.6481,37.7252,37.6395,37.6909,146300.0
2015-05-27 14:10:00,44.0,44.01,43.97,44.0,80400.0,37.6909,37.6995,37.6652,37.6909,80400.0
2015-05-27 14:20:00,43.99,44.02,43.99,44.0,101900.0,37.6824,37.7081,37.6824,37.6909,101900.0
2015-05-27 14:30:00,44.0,44.08,44.0,44.07,286000.0,37.6909,37.7595,37.6909,37.7509,286000.0
2015-05-27 14:40:00,44.07,44.14,44.06,44.13,241100.0,37.7509,37.8109,37.7423,37.8023,241100.0
2015-05-27 14:50:00,44.13,44.13,44.07,44.08,230200.0,37.8023,37.8023,37.7509,37.7595,230200.0
2015-05-27 15:00:00,44.08,44.09,44.01,44.09,218700.0,37.7595,37.768,37.6995,37.768,218700.0
2015-05-27 15:10:00,44.08,44.11,44.06,44.09,175500.0,37.7595,37.7852,37.7423,37.768,175500.0
2015-05-27 15:20:00,44.1,44.15,44.07,44.15,380500.0,37.7766,37.8194,37.7509,37.8194,380500.0
2015-05-27 15:30:00,44.15,44.22,44.12,44.22,445700.0,37.8194,37.8794,37.7937,37.8794,445700.0
2015-05-27 15:40:00,44.22,44.22,44.15,44.22,476700.0,37.8794,37.8794,37.8194,37.8794,476700.0
2015-05-27 15:50:00,44.21,44.25,44.14,44.14,1345800.0,37.8708,37.9051,37.8109,37.8109,1345800.0
2015-05-28 09:30:00,44.08,44.25,43.99,44.12,376400.0,37.7595,37.9051,37.6824,37.7937,376400.0
2015-05-28 09:40:00,44.12,44.15,44.06,44.11,211200.0,37.7937,37.8194,37.7423,37.7852,211200.0
2015-05-28 09:50:00,44.11,44.12,43.88,43.89,271300.0,37.7852,37.7937,37.5881,37.5967,271300.0
2015-05-28 10:00:00,43.89,43.99,43.88,43.96,130400.0,37.5967,37.6824,37.5881,37.6567,130400.0
2015-05-28 10:10:00,43.97,43.99,43.89,43.98,127800.0,37.6652,37.6824,37.5967,37.6738,127800.0
2015-05-28 10:20:00,43.98,43.99,43.88,43.89,152500.0,37.6738,37.6824,37.5881,37.5967,152500.0
2015-05-28 10:30:00,43.89,43.89,43.75,43.82,137000.0,37.5967,37.5967,37.4768,37.5368,137000.0
2015-05-28 10:40:00,43.82,43.83,43.76,43.79,131800.0,37.5368,37.5453,37.4854,37.5111,131800.0
2015-05-28 10:50:00,43.8,43.82,43.75,43.76,149700.0,37.5196,37.5368,37.4768,37.4854,149700.0
2015-05-28 11:00:00,43.75,43.8,43.71,43.77,177800.0,37.4768,37.5196,37.4425,37.4939,177800.0
2015-05-28 11:10:00,43.77,43.82,43.74,43.77,231500.0,37.4939,37.5368,37.4682,37.4939,231500.0
2015-05-28 11:20:00,43.76,43.8,43.76,43.77,103900.0,37.4854,37.5196,37.4854,37.4939,103900.0
2015-05-28 11:30:00,43.77,43.85,43.77,43.81,143900.0,37.4939,37.5625,37.4939,37.5282,143900.0
2015-05-28 11:40:00,43.8,43.81,43.66,43.68,141000.0,37.5196,37.5282,37.3997,37.4168,141000.0
2015-05-28 11:50:00,43.67,43.73,43.64,43.72,98100.0,37.4083,37.4597,37.3826,37.4511,98100.0
2015-05-28 12:00:00,43.72,43.75,43.66,43.72,107300.0,37.4511,37.4768,37.3997,37.4511,107300.0
2015-05-28 12:10:00,43.71,43.76,43.7,43.72,77800.0,37.4425,37.4854,37.434,37.4511,77800.0
2015-05-28 12:20:00,43.72,43.85,43.7,43.85,261400.0,37.4511,37.5625,37.434,37.5625,261400.0
2015-05-28 12:30:00,43.85,43.85,43.7,43.72,122100.0,37.5625,37.5625,37.434,37.4511,122100.0
2015-05-28 12:40:00,43.72,43.75,43.69,43.72,150700.0,37.4511,37.4768,37.4254,37.4511,150700.0
2015-05-28 12:50:00,43.71,43.72,43.68,43.69,87300.0,37.4425,37.4511,37.4168,37.4254,87300.0
2015-05-28 13:00:00,43.68,43.77,43.68,43.72,134500.0,37.4168,37.4939,37.4168,37.4511,134500.0
2015-05-28 13:10:00,43.72,43.74,43.65,43.68,119800.0,37.4511,37.4682,37.3911,37.4168,119800.0
2015-05-28 13:20:00,43.68,43.7,43.66,43.69,71400.0,37.4168,37.434,37.3997,37.4254,71400.0
2015-05-28 13:30:00,43.69,43.78,43.69,43.75,125100.0,37.4254,37.5025,37.4254,37.4768,125100.0
2015-05-28 13:40:00,43.76,43.78,43.74,43.77,81900.0,37.4854,37.5025,37.4682,37.4939,81900.0
2015-05-28 13:50:00,43.77,43.84,43.76,43.77,98500.0,37.4939,37.5539,37.4854,37.4939,98500.0
2015-05-28 14:00:00,43.76,43.78,43.71,43.73,114400.0,37.4854,37.5025,37.4425,37.4597,114400.0
2015-05-28 14:10:00,43.72,43.79,43.72,43.77,102500.0,37.4511,37.5111,37.4511,37.4939,102500.0
2015-05-28 14:20:00,43.76,43.85,43.76,43.81,147400.0,37.4854,37.5625,37.4854,37.5282,147400.0
2015-05-28 14:30:00,43.82,43.85,43.78,43.8,132400.0,37.5368,37.5625,37.5025,37.5196,132400.0
2015-05-28 14:40:00,43.8,43.81,43.78,43.78,84900.0,37.5196,37.5282,37.5025,37.5025,84900.0
2015-05-28 14:50:00,43.79,43.83,43.78,43.81,91800.0,37.5111,37.5453,37.5025,37.5282,91800.0
2015-05-28 15:00:00,43.81,43.83,43.79,43.79,105000.0,37.5282,37.5453,37.5111,37.5111,105000.0
2015-05-28 15:10:00,43.79,43.85,43.79,43.8,202400.0,37.5111,37.5625,37.5111,37.5196,202400.0
2015-05-28 15:20:00,43.8,43.83,43.78,43.8,165100.0,37.5196,37.5453,37.5025,37.5196,165100.0
2015-05-28 15:30:00,43.8,43.84,43.79,43.84,208500.0,37.5196,37.5539,37.5111,37.5539,208500.0
2015-05-28 15:40:00,43.84,43.85,43.82,43.82,318800.0,37.5539,37.5625,37.5368,37.5368,318800.0
2015-05-28 15:50:00,43.83,43.88,43.8,43.85,517200.0,37.5453,37.5881,37.5196,37.5625,517200.0
2015-05-29 09:30:00,43.79,43.84,43.66,43.7,258900.0,37.5111,37.5539,37.3997,37.434,258900.0
2015-05-29 09:40:00,43.7,43.7,43.55,43.55,165500.0,37.434,37.434,37.3055,37.3055,165500.0
2015-05-29 09:50:00,43.55,43.61,43.54,43.58,260800.0,37.3055,37.3569,37.2969,37.3312,260800.0
2015-05-29 10:00:00,43.59,43.59,43.5,43.52,228000.0,37.3397,37.3397,37.2626,37.2798,228000.0
2015-05-29 10:10:00,43.52,43.58,43.48,43.57,94700.0,37.2798,37.3312,37.2455,37.3226,94700.0
2015-05-29 10:20:00,43.56,43.62,43.55,43.57,88000.0,37.314,37.3654,37.3055,37.3226,88000.0
2015-05-29 10:30:00,43.57,43.58,43.5,43.52,146900.0,37.3226,37.3312,37.2626,37.2798,146900.0
2015-05-29 10:40:00,43.52,43.57,43.4,43.41,251600.0,37.2798,37.3226,37.177,37.1855,251600.0
2015-05-29 10:50:00,43.41,43.43,43.36,43.42,158700.0,37.1855,37.2027,37.1427,37.1941,158700.0
2015-05-29 11:00:00,43.42,43.45,43.39,43.45,139300.0,37.1941,37.2198,37.1684,37.2198,139300.0
2015-05-29 11:10:00,43.45,43.53,43.43,43.52,104600.0,37.2198,37.2883,37.2027,37.2798,104600.0
2015-05-29 11:20:00,43.52,43.52,43.4,43.4,115100.0,37.2798,37.2798,37.177,37.177,115100.0
2015-05-29 11:30:00,43.4,43.45,43.36,43.43,112100.0,37.177,37.2198,37.1427,37.2027,112100.0
2015-05-29 11:40:00,43.45,43.64,43.44,43.6,232800.0,37.2198,37.3826,37.2112,37.3483,232800.0
2015-05-29 11:50:00,43.61,43.63,43.53,43.59,73500.0,37.3569,37.374,37.2883,37.3397,73500.0
2015-05-29 12:00:00,43.59,43.67,43.59,43.64,144500.0,37.3397,37.4083,37.3397,37.3826,144500.0
2015-05-29 12:10:00,43.64,43.64,43.54,43.56,94100.0,37.3826,37.3826,37.2969,37.314,94100.0
2015-05-29 12:20:00,43.55,43.64,43.54,43.63,70800.0,37.3055,37.3826,37.2969,37.374,70800.0
2015-05-29 12:30:00,43.63,43.75,43.62,43.74,117300.0,37.374,37.4768,37.3654,37.4682,117300.0
2015-05-29 12:40:00,43.75,43.77,43.72,43.75,186500.0,37.4768,37.4939,37.4511,37.4768,186500.0
2015-05-29 12:50:00,43.74,43.77,43.71,43.73,129200.0,37.4682,37.4939,37.4425,37.4597,129200.0
2015-05-29 13:00:00,43.73,43.74,43.7,43.71,95100.0,37.4597,37.4682,37.434,37.4425,95100.0
2015-05-29 13:10:00,43.72,43.73,43.7,43.7,90200.0,37.4511,37.4597,37.434,37.434,90200.0
2015-05-29 13:20:00,43.7,43.77,43.7,43.74,79100.0,37.434,37.4939,37.434,37.4682,79100.0
2015-05-29 13:30:00,43.74,43.76,43.67,43.67,88500.0,37.4682,37.4854,37.4083,37.4083,88500.0
2015-05-29 13:40:00,43.67,43.72,43.65,43.71,76500.0,37.4083,37.4511,37.3911,37.4425,76500.0
2015-05-29 13:50:00,43.71,43.72,43.63,43.65,84700.0,37.4425,37.4511,37.374,37.3911,84700.0
2015-05-29 14:00:00,43.65,43.66,43.58,43.58,83400.0,37.3911,37.3997,37.3312,37.3312,83400.0
2015-05-29 14:10:00,43.58,43.6,43.56,43.59,93700.0,37.3312,37.3483,37.314,37.3397,93700.0
2015-05-29 14:20:00,43.58,43.61,43.56,43.58,212100.0,37.3312,37.3569,37.314,37.3312,212100.0
2015-05-29 14:30:00,43.57,43.6,43.54,43.57,160500.0,37.3226,37.3483,37.2969,37.3226,160500.0
2015-05-29 14:40:00,43.57,43.57,43.44,43.46,138000.0,37.3226,37.3226,37.2112,37.2284,138000.0
2015-05-29 14:50:00,43.45,43.51,43.44,43.47,189300.0,37.2198,37.2712,37.2112,37.2369,189300.0
2015-05-29 15:00:00,43.48,43.59,43.46,43.59,184100.0,37.2455,37.3397,37.2284,37.3397,184100.0
2015-05-29 15:10:00,43.59,43.63,43.55,43.56,160100.0,37.3397,37.374,37.3055,37.314,160100.0
2015-05-29 15:20:00,43.56,43.68,43.55,43.67,224500.0,37.314,37.4168,37.3055,37.4083,224500.0
2015-05-29 15:30:00,43.67,43.7,43.59,43.62,319800.0,37.4083,37.434,37.3397,37.3654,319800.0
2015-05-29 15:40:00,43.63,43.64,43.56,43.56,363700.0,37.374,37.3826,37.314,37.314,363700.0
2015-05-29 15:50:00,43.56,43.57,43.48,43.5,1254400.0,37.314,37.3226,37.2455,37.2626,1254400.0
2015-06-01 09:30:00,43.84,43.93,43.79,43.84,588428.0,37.5539,37.631,37.5111,37.5539,588428.0
2015-06-01 09:40:00,43.85,43.97,43.81,43.84,464234.0,37.5625,37.6652,37.5282,37.5539,464234.0
2015-06-01 09:50:00,43.84,43.9,43.75,43.82,221557.0,37.5539,37.6053,37.4768,37.5368,221557.0
2015-06-01 10:00:00,43.82,44.03,43.82,43.92,333830.0,37.5368,37.7166,37.5368,37.6224,333830.0
2015-06-01 10:10:00,43.92,43.93,43.7,43.73,565860.0,37.6224,37.631,37.434,37.4597,565860.0
2015-06-01 10:20:00,43.73,43.81,43.71,43.77,256877.0,37.4597,37.5282,37.4425,37.4939,256877.0
2015-06-01 10:30:00,43.77,43.81,43.69,43.8,223965.0,37.4939,37.5282,37.4254,37.5196,223965.0
2015-06-01 10:40:00,43.8,43.8,43.64,43.73,161973.0,37.5196,37.5196,37.3826,37.4597,161973.0
2015-06-01 10:50:00,43.73,43.81,43.71,43.79,177007.0,37.4597,37.5282,37.4425,37.5111,177007.0
2015-06-01 11:00:00,43.79,43.86,43.78,43.83,180770.0,37.5111,37.571,37.5025,37.5453,180770.0
2015-06-01 11:10:00,43.84,43.85,43.77,43.78,110705.0,37.5539,37.5625,37.4939,37.5025,110705.0
2015-06-01 11:20:00,43.77,43.8,43.69,43.71,150263.0,37.4939,37.5196,37.4254,37.4425,150263.0
2015-06-01 11:30:00,43.71,43.75,43.65,43.69,99784.0,37.4425,37.4768,37.3911,37.4254,99784.0
2015-06-01 11:40:00,43.69,43.76,43.68,43.72,97975.0,37.4254,37.4854,37.4168,37.4511,97975.0
2015-06-01 11:50:00,43.72,43.75,43.7,43.71,67004.0,37.4511,37.4768,37.434,37.4425,67004.0
2015-06-01 12:00:00,43.71,43.76,43.7,43.75,77522.0,37.4425,37.4854,37.434,37.4768,77522.0
2015-06-01 12:10:00,43.75,43.88,43.73,43.87,105065.0,37.4768,37.5881,37.4597,37.5796,105065.0
2015-06-01 12:20:00,43.87,43.88,43.79,43.88,167021.0,37.5796,37.5881,37.5111,37.5881,167021.0
2015-06-01 12:30:00,43.88,43.93,43.87,43.91,75161.0,37.5881,37.631,37.5796,37.6138,75161.0
2015-06-01 12:40:00,43.91,43.96,43.89,43.93,161664.0,37.6138,37.6567,37.5967,37.631,161664.0
2015-06-01 12:50:00,43.93,43.98,43.92,43.97,225896.0,37.631,37.6738,37.6224,37.6652,225896.0
2015-06-01 13:00:00,43.97,44.0,43.96,43.97,70582.0,37.6652,37.6909,37.6567,37.6652,70582.0
2015-06-01 13:10:00,43.98,43.98,43.9,43.92,131895.0,37.6738,37.6738,37.6053,37.6224,131895.0
2015-06-01 13:20:00,43.92,43.97,43.91,43.96,92669.0,37.6224,37.6652,37.6138,37.6567,92669.0
2015-06-01 13:30:00,43.95,43.98,43.9,43.91,139194.0,37.6481,37.6738,37.6053,37.6138,139194.0
2015-06-01 13:40:00,43.92,43.93,43.9,43.91,73789.0,37.6224,37.631,37.6053,37.6138,73789.0
2015-06-01 13:50:00,43.91,43.92,43.88,43.89,100774.0,37.6138,37.6224,37.5881,37.5967,100774.0
2015-06-01 14:00:00,43.9,43.9,43.84,43.86,131417.0,37.6053,37.6053,37.5539,37.571,131417.0
2015-06-01 14:10:00,43.87,43.92,43.86,43.91,138470.0,37.5796,37.6224,37.571,37.6138,138470.0
2015-06-01 14:20:00,43.91,44.01,43.9,43.97,173553.0,37.6138,37.6995,37.6053,37.6652,173553.0
2015-06-01 14:30:00,43.98,44.0,43.94,43.95,118519.0,37.6738,37.6909,37.6395,37.6481,118519.0
2015-06-01 14:40:00,43.95,44.04,43.94,44.04,249343.0,37.6481,37.7252,37.6395,37.7252,249343.0
2015-06-01 14:50:00,44.03,44.06,43.99,44.05,242471.0,37.7166,37.7423,37.6824,37.7338,242471.0
2015-06-01 15:00:00,44.05,44.06,44.0,44.01,248687.0,37.7338,37.7423,37.6909,37.6995,248687.0
2015-06-01 15:10:00,44.01,44.03,43.96,43.99,220468.0,37.6995,37.7166,37.6567,37.6824,220468.0
2015-06-01 15:20:00,43.99,43.99,43.92,43.92,240895.0,37.6824,37.6824,37.6224,37.6224,240895.0
2015-06-01 15:30:00,43.93,43.93,43.83,43.83,286774.0,37.631,37.631,37.5453,37.5453,286774.0
2015-06-01 15:40:00,43.84,43.86,43.8,43.84,562641.0,37.5539,37.571,37.5196,37.5539,562641.0
2015-06-01 15:50:00,43.83,43.83,43.75,43.8,669982.0,37.5453,37.5453,37.4768,37.5196,669982.0
2015-06-02 09:30:00,43.51,43.61,43.18,43.19,622407.0,37.2712,37.3569,36.9885,36.9971,622407.0
2015-06-02 09:40:00,43.19,43.34,43.14,43.25,388588.0,36.9971,37.1256,36.9543,37.0485,388588.0
2015-06-02 09:50:00,43.24,43.52,43.22,43.48,170931.0,37.0399,37.2798,37.0228,37.2455,170931.0
2015-06-02 10:00:00,43.48,43.57,43.42,43.49,170281.0,37.2455,37.3226,37.1941,37.2541,170281.0
2015-06-02 10:10:00,43.5,43.61,43.5,43.51,179972.0,37.2626,37.3569,37.2626,37.2712,179972.0
2015-06-02 10:20:00,43.52,43.71,43.51,43.61,192508.0,37.2798,37.4425,37.2712,37.3569,192508.0
2015-06-02 10:30:00,43.61,43.78,43.59,43.76,151675.0,37.3569,37.5025,37.3397,37.4854,151675.0
2015-06-02 10:40:00,43.76,43.83,43.74,43.8,114815.0,37.4854,37.5453,37.4682,37.5196,114815.0
2015-06-02 10:50:00,43.81,43.81,43.74,43.74,105789.0,37.5282,37.5282,37.4682,37.4682,105789.0
2015-06-02 11:00:00,43.73,43.82,43.71,43.8,118638.0,37.4597,37.5368,37.4425,37.5196,118638.0
2015-06-02 11:10:00,43.8,43.82,43.74,43.77,107801.0,37.5196,37.5368,37.4682,37.4939,107801.0
2015-06-02 11:20:00,43.77,43.81,43.72,43.72,109766.0,37.4939,37.5282,37.4511,37.4511,109766.0
2015-06-02 11:30:00,43.72,43.77,43.69,43.76,91793.0,37.4511,37.4939,37.4254,37.4854,91793.0
2015-06-02 11:40:00,43.76,43.78,43.72,43.75,72607.0,37.4854,37.5025,37.4511,37.4768,72607.0
2015-06-02 11:50:00,43.75,43.79,43.73,43.79,174968.0,37.4768,37.5111,37.4597,37.5111,174968.0
2015-06-02 12:00:00,43.78,43.93,43.75,43.86,254522.0,37.5025,37.631,37.4768,37.571,254522.0
2015-06-02 12:10:00,43.86,43.89,43.79,43.8,88339.0,37.571,37.5967,37.5111,37.5196,88339.0
2015-06-02 12:20:00,43.79,43.83,43.78,43.79,69720.0,37.5111,37.5453,37.5025,37.5111,69720.0
2015-06-02 12:30:00,43.8,43.85,43.8,43.83,145034.0,37.5196,37.5625,37.5196,37.5453,145034.0
2015-06-02 12:40:00,43.83,43.91,43.83,43.91,71479.0,37.5453,37.6138,37.5453,37.6138,71479.0
2015-06-02 12:50:00,43.91,43.98,43.9,43.93,271620.0,37.6138,37.6738,37.6053,37.631,271620.0
2015-06-02 13:00:00,43.94,43.95,43.87,43.88,91479.0,37.6395,37.6481,37.5796,37.5881,91479.0
2015-06-02 13:10:00,43.88,43.91,43.87,43.91,67933.0,37.5881,37.6138,37.5796,37.6138,67933.0
2015-06-02 13:20:00,43.9,43.95,43.89,43.9,112793.0,37.6053,37.6481,37.5967,37.6053,112793.0
2015-06-02 13:30:00,43.9,43.97,43.89,43.97,230665.0,37.6053,37.6652,37.5967,37.6652,230665.0
2015-06-02 13:40:00,43.97,44.0,43.96,44.0,100429.0,37.6652,37.6909,37.6567,37.6909,100429.0
2015-06-02 13:50:00,44.0,44.01,43.96,43.99,390955.0,37.6909,37.6995,37.6567,37.6824,390955.0
2015-06-02 14:00:00,43.99,44.0,43.93,43.94,169961.0,37.6824,37.6909,37.631,37.6395,169961.0
2015-06-02 14:10:00,43.93,43.94,43.82,43.84,179254.0,37.631,37.6395,37.5368,37.5539,179254.0
2015-06-02 14:20:00,43.84,43.85,43.8,43.81,86893.0,37.5539,37.5625,37.5196,37.5282,86893.0
2015-06-02 14:30:00,43.81,43.85,43.8,43.8,138009.0,37.5282,37.5625,37.5196,37.5196,138009.0
2015-06-02 14:40:00,43.79,43.82,43.76,43.77,226722.0,37.5111,37.5368,37.4854,37.4939,226722.0
2015-06-02 14:50:00,43.77,43.78,43.73,43.77,104673.0,37.4939,37.5025,37.4597,37.4939,104673.0
2015-06-02 15:00:00,43.77,43.78,43.7,43.73,137249.0,37.4939,37.5025,37.434,37.4597,137249.0
2015-06-02 15:10:00,43.74,43.78,43.73,43.76,183839.0,37.4682,37.5025,37.4597,37.4854,183839.0
2015-06-02 15:20:00,43.77,43.79,43.74,43.76,206841.0,37.4939,37.5111,37.4682,37.4854,206841.0
2015-06-02 15:30:00,43.75,43.78,43.72,43.75,194023.0,37.4768,37.5025,37.4511,37.4768,194023.0
2015-06-02 15:40:00,43.74,43.77,43.7,43.72,306332.0,37.4682,37.4939,37.434,37.4511,306332.0
2015-06-02 15:50:00,43.71,43.73,43.69,43.7,471043.0,37.4425,37.4597,37.4254,37.434,471043.0
2015-06-03 09:30:00,43.74,43.84,43.59,43.62,382712.0,37.4682,37.5539,37.3397,37.3654,382712.0
2015-06-03 09:40:00,43.62,43.72,43.61,43.67,267849.0,37.3654,37.4511,37.3569,37.4083,267849.0
2015-06-03 09:50:00,43.67,43.72,43.64,43.71,185143.0,37.4083,37.4511,37.3826,37.4425,185143.0
2015-06-03 10:00:00,43.71,43.72,43.6,43.7,276101.0,37.4425,37.4511,37.3483,37.434,276101.0
2015-06-03 10:10:00,43.71,43.97,43.7,43.96,200895.0,37.4425,37.6652,37.434,37.6567,200895.0
2015-06-03 10:20:00,43.96,44.0,43.96,43.99,96417.0,37.6567,37.6909,37.6567,37.6824,96417.0
2015-06-03 10:30:00,44.0,44.04,43.97,44.02,187968.0,37.6909,37.7252,37.6652,37.7081,187968.0
2015-06-03 10:40:00,44.02,44.04,43.98,43.99,137004.0,37.7081,37.7252,37.6738,37.6824,137004.0
2015-06-03 10:50:00,44.0,44.0,43.94,43.94,280480.0,37.6909,37.6909,37.6395,37.6395,280480.0
2015-06-03 11:00:00,43.94,43.97,43.91,43.95,192052.0,37.6395,37.6652,37.6138,37.6481,192052.0
2015-06-03 11:10:00,43.95,43.95,43.89,43.89,140630.0,37.6481,37.6481,37.5967,37.5967,140630.0
2015-06-03 11:20:00,43.89,43.91,43.85,43.86,273626.0,37.5967,37.6138,37.5625,37.571,273626.0
2015-06-03 11:30:00,43.87,43.91,43.85,43.87,222083.0,37.5796,37.6138,37.5625,37.5796,222083.0
2015-06-03 11:40:00,43.87,43.87,43.75,43.76,194446.0,37.5796,37.5796,37.4768,37.4854,194446.0
2015-06-03 11:50:00,43.76,43.8,43.71,43.79,156592.0,37.4854,37.5196,37.4425,37.5111,156592.0
2015-06-03 12:00:00,43.78,43.81,43.76,43.79,142911.0,37.5025,37.5282,37.4854,37.5111,142911.0
2015-06-03 12:10:00,43.79,43.8,43.69,43.75,264307.0,37.5111,37.5196,37.4254,37.4768,264307.0
2015-06-03 12:20:00,43.75,43.8,43.71,43.78,105507.0,37.4768,37.5196,37.4425,37.5025,105507.0
2015-06-03 12:30:00,43.78,43.84,43.73,43.83,176900.0,37.5025,37.5539,37.4597,37.5453,176900.0
2015-06-03 12:40:00,43.83,43.84,43.77,43.8,181618.0,37.5453,37.5539,37.4939,37.5196,181618.0
2015-06-03 12:50:00,43.79,43.85,43.75,43.84,92526.0,37.5111,37.5625,37.4768,37.5539,92526.0
2015-06-03 13:00:00,43.83,43.86,43.8,43.82,122793.0,37.5453,37.571,37.5196,37.5368,122793.0
2015-06-03 13:10:00,43.82,43.9,43.81,43.9,81098.0,37.5368,37.6053,37.5282,37.6053,81098.0
2015-06-03 13:20:00,43.9,43.92,43.88,43.88,301777.0,37.6053,37.6224,37.5881,37.5881,301777.0
2015-06-03 13:30:00,43.88,43.91,43.85,43.91,414689.0,37.5881,37.6138,37.5625,37.6138,414689.0
2015-06-03 13:40:00,43.91,43.95,43.9,43.95,94676.0,37.6138,37.6481,37.6053,37.6481,94676.0
2015-06-03 13:50:00,43.95,43.99,43.94,43.97,103617.0,37.6481,37.6824,37.6395,37.6652,103617.0
2015-06-03 14:00:00,43.98,44.03,43.97,44.02,200446.0,37.6738,37.7166,37.6652,37.7081,200446.0
2015-06-03 14:10:00,44.02,44.08,43.98,44.08,273837.0,37.7081,37.7595,37.6738,37.7595,273837.0
2015-06-03 14:20:00,44.08,44.09,44.01,44.01,197624.0,37.7595,37.768,37.6995,37.6995,197624.0
2015-06-03 14:30:00,44.01,44.04,43.99,44.04,156712.0,37.6995,37.7252,37.6824,37.7252,156712.0
2015-06-03 14:40:00,44.04,44.04,43.99,44.0,114067.0,37.7252,37.7252,37.6824,37.6909,114067.0
2015-06-03 14:50:00,44.0,44.04,43.98,43.99,128998.0,37.6909,37.7252,37.6738,37.6824,128998.0
2015-06-03 15:00:00,43.99,44.03,43.99,44.02,123937.0,37.6824,37.7166,37.6824,37.7081,123937.0
2015-06-03 15:10:00,44.03,44.06,43.95,43.98,201693.0,37.7166,37.7423,37.6481,37.6738,201693.0
2015-06-03 15:20:00,43.98,44.01,43.96,43.99,148010.0,37.6738,37.6995,37.6567,37.6824,148010.0
2015-06-03 15:30:00,44.0,44.01,43.95,43.96,279398.0,37.6909,37.6995,37.6481,37.6567,279398.0
2015-06-03 15:40:00,43.97,44.0,43.95,43.97,302256.0,37.6652,37.6909,37.6481,37.6652,302256.0
2015-06-03 15:50:00,43.97,44.0,43.93,43.99,760956.0,37.6652,37.6909,37.631,37.6824,760956.0
2015-06-04 09:30:00,43.74,43.97,43.74,43.86,481192.0,37.4682,37.6652,37.4682,37.571,481192.0
2015-06-04 09:40:00,43.84,43.97,43.83,43.85,460619.0,37.5539,37.6652,37.5453,37.5625,460619.0
2015-06-04 09:50:00,43.85,43.92,43.81,43.87,426757.0,37.5625,37.6224,37.5282,37.5796,426757.0
2015-06-04 10:00:00,43.88,43.97,43.87,43.92,330259.0,37.5881,37.6652,37.5796,37.6224,330259.0
2015-06-04 10:10:00,43.92,44.1,43.92,44.09,475575.0,37.6224,37.7766,37.6224,37.768,475575.0
2015-06-04 10:20:00,44.09,44.1,44.03,44.06,165029.0,37.768,37.7766,37.7166,37.7423,165029.0
2015-06-04 10:30:00,44.06,44.07,43.9,44.02,365159.0,37.7423,37.7509,37.6053,37.7081,365159.0
2015-06-04 10:40:00,44.02,44.11,44.02,44.07,184826.0,37.7081,37.7852,37.7081,37.7509,184826.0
2015-06-04 10:50:00,44.08,44.08,43.99,43.99,609786.0,37.7595,37.7595,37.6824,37.6824,609786.0
2015-06-04 11:00:00,43.99,44.01,43.84,43.85,840338.0,37.6824,37.6995,37.5539,37.5625,840338.0
2015-06-04 11:10:00,43.84,43.94,43.83,43.85,217152.0,37.5539,37.6395,37.5453,37.5625,217152.0
2015-06-04 11:20:00,43.85,43.85,43.73,43.73,467988.0,37.5625,37.5625,37.4597,37.4597,467988.0
2015-06-04 11:30:00,43.74,43.78,43.67,43.7,423704.0,37.4682,37.5025,37.4083,37.434,423704.0
2015-06-04 11:40:00,43.71,43.75,43.6,43.64,165949.0,37.4425,37.4768,37.3483,37.3826,165949.0
2015-06-04 11:50:00,43.65,43.72,43.63,43.69,142603.0,37.3911,37.4511,37.374,37.4254,142603.0
2015-06-04 12:00:00,43.68,43.74,43.64,43.74,140352.0,37.4168,37.4682,37.3826,37.4682,140352.0
2015-06-04 12:10:00,43.73,43.75,43.68,43.7,304662.0,37.4597,37.4768,37.4168,37.434,304662.0
2015-06-04 12:20:00,43.69,43.7,43.64,43.66,164033.0,37.4254,37.434,37.3826,37.3997,164033.0
2015-06-04 12:30:00,43.65,43.74,43.63,43.73,147234.0,37.3911,37.4682,37.374,37.4597,147234.0
2015-06-04 12:40:00,43.71,43.72,43.65,43.65,123325.0,37.4425,37.4511,37.3911,37.3911,123325.0
2015-06-04 12:50:00,43.66,43.67,43.6,43.62,102034.0,37.3997,37.4083,37.3483,37.3654,102034.0
2015-06-04 13:00:00,43.61,43.62,43.5,43.52,160707.0,37.3569,37.3654,37.2626,37.2798,160707.0
2015-06-04 13:10:00,43.53,43.59,43.51,43.56,299914.0,37.2883,37.3397,37.2712,37.314,299914.0
2015-06-04 13:20:00,43.56,43.6,43.51,43.57,217254.0,37.314,37.3483,37.2712,37.3226,217254.0
2015-06-04 13:30:00,43.57,43.61,43.54,43.61,153746.0,37.3226,37.3569,37.2969,37.3569,153746.0
2015-06-04 13:40:00,43.6,43.62,43.57,43.59,126456.0,37.3483,37.3654,37.3226,37.3397,126456.0
2015-06-04 13:50:00,43.59,43.62,43.58,43.6,312791.0,37.3397,37.3654,37.3312,37.3483,312791.0
2015-06-04 14:00:00,43.6,43.66,43.58,43.65,338267.0,37.3483,37.3997,37.3312,37.3911,338267.0
2015-06-04 14:10:00,43.65,43.73,43.64,43.69,176806.0,37.3911,37.4597,37.3826,37.4254,176806.0
2015-06-04 14:20:00,43.7,43.76,43.69,43.7,210258.0,37.434,37.4854,37.4254,37.434,210258.0
2015-06-04 14:30:00,43.7,43.7,43.62,43.68,226819.0,37.434,37.434,37.3654,37.4168,226819.0
2015-06-04 14:40:00,43.68,43.74,43.67,43.69,205566.0,37.4168,37.4682,37.4083,37.4254,205566.0
2015-06-04 14:50:00,43.69,43.74,43.68,43.72,250760.0,37.4254,37.4682,37.4168,37.4511,250760.0
2015-06-04 15:00:00,43.73,43.78,43.72,43.77,164020.0,37.4597,37.5025,37.4511,37.4939,164020.0
2015-06-04 15:10:00,43.76,43.78,43.71,43.71,277143.0,37.4854,37.5025,37.4425,37.4425,277143.0
2015-06-04 15:20:00,43.72,43.74,43.65,43.67,381179.0,37.4511,37.4682,37.3911,37.4083,381179.0
2015-06-04 15:30:00,43.68,43.69,43.63,43.67,241588.0,37.4168,37.4254,37.374,37.4083,241588.0
2015-06-04 15:40:00,43.67,43.71,43.66,43.7,392061.0,37.4083,37.4425,37.3997,37.434,392061.0
2015-06-04 15:50:00,43.71,43.78,43.67,43.78,1250113.0,37.4425,37.5025,37.4083,37.5025,1250113.0
2015-06-05 09:30:00,43.83,43.89,43.58,43.58,710411.0,37.5453,37.5967,37.3312,37.3312,710411.0
2015-06-05 09:40:00,43.58,43.85,43.49,43.55,1656649.0,37.3312,37.5625,37.2541,37.3055,1656649.0
2015-06-05 09:50:00,43.55,43.89,43.55,43.83,365345.0,37.3055,37.5967,37.3055,37.5453,365345.0
2015-06-05 10:00:00,43.84,44.02,43.81,43.81,723821.0,37.5539,37.7081,37.5282,37.5282,723821.0
2015-06-05 10:10:00,43.8,43.88,43.74,43.82,269833.0,37.5196,37.5881,37.4682,37.5368,269833.0
2015-06-05 10:20:00,43.81,43.88,43.79,43.85,328449.0,37.5282,37.5881,37.5111,37.5625,328449.0
2015-06-05 10:30:00,43.86,43.99,43.85,43.96,216857.0,37.571,37.6824,37.5625,37.6567,216857.0
2015-06-05 10:40:00,43.96,43.98,43.72,43.76,237385.0,37.6567,37.6738,37.4511,37.4854,237385.0
2015-06-05 10:50:00,43.76,43.82,43.72,43.81,217006.0,37.4854,37.5368,37.4511,37.5282,217006.0
2015-06-05 11:00:00,43.8,43.85,43.76,43.76,104137.0,37.5196,37.5625,37.4854,37.4854,104137.0
2015-06-05 11:10:00,43.77,43.78,43.73,43.76,174798.0,37.4939,37.5025,37.4597,37.4854,174798.0
2015-06-05 11:20:00,43.76,43.83,43.76,43.8,208646.0,37.4854,37.5453,37.4854,37.5196,208646.0
2015-06-05 11:30:00,43.81,43.86,43.72,43.77,199584.0,37.5282,37.571,37.4511,37.4939,199584.0
2015-06-05 11:40:00,43.76,43.77,43.7,43.7,246734.0,37.4854,37.4939,37.434,37.434,246734.0
2015-06-05 11:50:00,43.7,43.75,43.68,43.75,155607.0,37.434,37.4768,37.4168,37.4768,155607.0
2015-06-05 12:00:00,43.74,43.76,43.69,43.75,163936.0,37.4682,37.4854,37.4254,37.4768,163936.0
2015-06-05 12:10:00,43.75,43.79,43.73,43.76,158972.0,37.4768,37.5111,37.4597,37.4854,158972.0
2015-06-05 12:20:00,43.76,43.78,43.73,43.75,140060.0,37.4854,37.5025,37.4597,37.4768,140060.0
2015-06-05 12:30:00,43.74,43.76,43.7,43.75,145232.0,37.4682,37.4854,37.434,37.4768,145232.0
2015-06-05 12:40:00,43.75,43.83,43.71,43.82,148625.0,37.4768,37.5453,37.4425,37.5368,148625.0
2015-06-05 12:50:00,43.82,43.92,43.81,43.91,175552.0,37.5368,37.6224,37.5282,37.6138,175552.0
2015-06-05 13:00:00,43.92,43.94,43.89,43.92,105349.0,37.6224,37.6395,37.5967,37.6224,105349.0
2015-06-05 13:10:00,43.93,43.93,43.88,43.89,136955.0,37.631,37.631,37.5881,37.5967,136955.0
2015-06-05 13:20:00,43.89,43.89,43.83,43.87,128370.0,37.5967,37.5967,37.5453,37.5796,128370.0
2015-06-05 13:30:00,43.87,43.92,43.86,43.91,105764.0,37.5796,37.6224,37.571,37.6138,105764.0
2015-06-05 13:40:00,43.91,43.92,43.86,43.87,118848.0,37.6138,37.6224,37.571,37.5796,118848.0
2015-06-05 13:50:00,43.87,43.95,43.86,43.93,175947.0,37.5796,37.6481,37.571,37.631,175947.0
2015-06-05 14:00:00,43.93,43.98,43.9,43.95,155129.0,37.631,37.6738,37.6053,37.6481,155129.0
2015-06-05 14:10:00,43.96,44.0,43.94,44.0,150412.0,37.6567,37.6909,37.6395,37.6909,150412.0
2015-06-05 14:20:00,44.0,44.0,43.95,43.99,157123.0,37.6909,37.6909,37.6481,37.6824,157123.0
2015-06-05 14:30:00,43.98,43.99,43.95,43.97,125769.0,37.6738,37.6824,37.6481,37.6652,125769.0
2015-06-05 14:40:00,43.97,43.99,43.95,43.97,161073.0,37.6652,37.6824,37.6481,37.6652,161073.0
2015-06-05 14:50:00,43.97,43.99,43.95,43.96,220780.0,37.6652,37.6824,37.6481,37.6567,220780.0
2015-06-05 15:00:00,43.97,44.02,43.94,43.94,328748.0,37.6652,37.7081,37.6395,37.6395,328748.0
2015-06-05 15:10:00,43.94,43.97,43.92,43.93,181258.0,37.6395,37.6652,37.6224,37.631,181258.0
2015-06-05 15:20:00,43.93,43.93,43.85,43.87,210766.0,37.631,37.631,37.5625,37.5796,210766.0
2015-06-05 15:30:00,43.86,43.9,43.81,43.82,436219.0,37.571,37.6053,37.5282,37.5368,436219.0
2015-06-05 15:40:00,43.81,43.85,43.8,43.83,401382.0,37.5282,37.5625,37.5196,37.5453,401382.0
2015-06-05 15:50:00,43.83,43.86,43.79,43.82,1229357.0,37.5453,37.571,37.5111,37.5368,1229357.0
2015-06-08 09:30:00,43.81,43.89,43.66,43.77,443518.0,37.5282,37.5967,37.3997,37.4939,443518.0
2015-06-08 09:40:00,43.77,43.79,43.63,43.67,237253.0,37.4939,37.5111,37.374,37.4083,237253.0
2015-06-08 09:50:00,43.66,43.66,43.57,43.6,248499.0,37.3997,37.3997,37.3226,37.3483,248499.0
2015-06-08 10:00:00,43.62,43.62,43.48,43.48,274768.0,37.3654,37.3654,37.2455,37.2455,274768.0
2015-06-08 10:10:00,43.48,43.55,43.44,43.52,344707.0,37.2455,37.3055,37.2112,37.2798,344707.0
2015-06-08 10:20:00,43.53,43.58,43.5,43.52,214191.0,37.2883,37.3312,37.2626,37.2798,214191.0
2015-06-08 10:30:00,43.51,43.56,43.46,43.51,201774.0,37.2712,37.314,37.2284,37.2712,201774.0
2015-06-08 10:40:00,43.5,43.53,43.42,43.45,173683.0,37.2626,37.2883,37.1941,37.2198,173683.0
2015-06-08 10:50:00,43.45,43.55,43.44,43.53,124566.0,37.2198,37.3055,37.2112,37.2883,124566.0
2015-06-08 11:00:00,43.54,43.55,43.46,43.51,192437.0,37.2969,37.3055,37.2284,37.2712,192437.0
2015-06-08 11:10:00,43.52,43.57,43.51,43.56,97919.0,37.2798,37.3226,37.2712,37.314,97919.0
2015-06-08 11:20:00,43.57,43.63,43.53,43.55,114430.0,37.3226,37.374,37.2883,37.3055,114430.0
2015-06-08 11:30:00,43.55,43.55,43.49,43.5,120315.0,37.3055,37.3055,37.2541,37.2626,120315.0
2015-06-08 11:40:00,43.49,43.53,43.43,43.44,139012.0,37.2541,37.2883,37.2027,37.2112,139012.0
2015-06-08 11:50:00,43.44,43.47,43.41,43.41,104591.0,37.2112,37.2369,37.1855,37.1855,104591.0
2015-06-08 12:00:00,43.41,43.49,43.41,43.45,100229.0,37.1855,37.2541,37.1855,37.2198,100229.0
2015-06-08 12:10:00,43.46,43.47,43.42,43.45,88969.0,37.2284,37.2369,37.1941,37.2198,88969.0
2015-06-08 12:20:00,43.45,43.46,43.4,43.41,69141.0,37.2198,37.2284,37.177,37.1855,69141.0
2015-06-08 12:30:00,43.42,43.42,43.34,43.34,117101.0,37.1941,37.1941,37.1256,37.1256,117101.0
2015-06-08 12:40:00,43.35,43.37,43.26,43.28,100845.0,37.1341,37.1513,37.057,37.0742,100845.0
2015-06-08 12:50:00,43.29,43.31,43.22,43.24,132303.0,37.0827,37.0999,37.0228,37.0399,132303.0
2015-06-08 13:00:00,43.24,43.27,43.22,43.22,77522.0,37.0399,37.0656,37.0228,37.0228,77522.0
2015-06-08 13:10:00,43.23,43.26,43.22,43.25,119382.0,37.0314,37.057,37.0228,37.0485,119382.0
2015-06-08 13:20:00,43.25,43.31,43.24,43.25,100666.0,37.0485,37.0999,37.0399,37.0485,100666.0
2015-06-08 13:30:00,43.26,43.26,43.15,43.19,154273.0,37.057,37.057,36.9628,36.9971,154273.0
2015-06-08 13:40:00,43.19,43.24,43.19,43.23,67625.0,36.9971,37.0399,36.9971,37.0314,67625.0
2015-06-08 13:50:00,43.23,43.32,43.22,43.28,195293.0,37.0314,37.1084,37.0228,37.0742,195293.0
2015-06-08 14:00:00,43.27,43.3,43.23,43.24,209146.0,37.0656,37.0913,37.0314,37.0399,209146.0
2015-06-08 14:10:00,43.23,43.27,43.22,43.27,189452.0,37.0314,37.0656,37.0228,37.0656,189452.0
2015-06-08 14:20:00,43.27,43.29,43.26,43.29,104324.0,37.0656,37.0827,37.057,37.0827,104324.0
2015-06-08 14:30:00,43.29,43.36,43.29,43.29,320479.0,37.0827,37.1427,37.0827,37.0827,320479.0
2015-06-08 14:40:00,43.29,43.33,43.26,43.29,185415.0,37.0827,37.117,37.057,37.0827,185415.0
2015-06-08 14:50:00,43.29,43.35,43.28,43.3,191463.0,37.0827,37.1341,37.0742,37.0913,191463.0
2015-06-08 15:00:00,43.3,43.32,43.26,43.28,223212.0,37.0913,37.1084,37.057,37.0742,223212.0
2015-06-08 15:10:00,43.28,43.29,43.22,43.27,220787.0,37.0742,37.0827,37.0228,37.0656,220787.0
2015-06-08 15:20:00,43.28,43.29,43.2,43.24,245986.0,37.0742,37.0827,37.0057,37.0399,245986.0
2015-06-08 15:30:00,43.23,43.26,43.16,43.17,300848.0,37.0314,37.057,36.9714,36.98,300848.0
2015-06-08 15:40:00,43.16,43.24,43.16,43.2,269638.0,36.9714,37.0399,36.9714,37.0057,269638.0
2015-06-08 15:50:00,43.2,43.24,43.08,43.11,1020970.0,37.0057,37.0399,36.9029,36.9286,1020970.0
2015-06-09 09:30:00,43.35,43.37,43.05,43.08,276127.0,37.1341,37.1513,36.8772,36.9029,276127.0
2015-06-09 09:40:00,43.08,43.14,42.91,43.05,242048.0,36.9029,36.9543,36.7572,36.8772,242048.0
2015-06-09 09:50:00,43.06,43.07,42.9,42.9,152689.0,36.8857,36.8943,36.7487,36.7487,152689.0
2015-06-09 10:00:00,42.9,42.98,42.82,42.98,282340.0,36.7487,36.8172,36.6801,36.8172,282340.0
2015-06-09 10:10:00,42.97,43.08,42.97,43.04,196813.0,36.8086,36.9029,36.8086,36.8686,196813.0
2015-06-09 10:20:00,43.03,43.08,43.01,43.04,199999.0,36.86,36.9029,36.8429,36.8686,199999.0
2015-06-09 10:30:00,43.04,43.09,42.96,43.05,200963.0,36.8686,36.9114,36.8001,36.8772,200963.0
2015-06-09 10:40:00,43.05,43.12,43.04,43.1,161817.0,36.8772,36.9371,36.8686,36.92,161817.0
2015-06-09 10:50:00,43.09,43.18,43.09,43.18,103971.0,36.9114,36.9885,36.9114,36.9885,103971.0
2015-06-09 11:00:00,43.18,43.22,43.09,43.11,97752.0,36.9885,37.0228,36.9114,36.9286,97752.0
2015-06-09 11:10:00,43.12,43.15,43.07,43.09,116698.0,36.9371,36.9628,36.8943,36.9114,116698.0
2015-06-09 11:20:00,43.09,43.1,43.06,43.09,82539.0,36.9114,36.92,36.8857,36.9114,82539.0
2015-06-09 11:30:00,43.09,43.21,43.09,43.11,136501.0,36.9114,37.0142,36.9114,36.9286,136501.0
2015-06-09 11:40:00,43.1,43.12,43.01,43.02,154307.0,36.92,36.9371,36.8429,36.8515,154307.0
2015-06-09 11:50:00,43.02,43.03,42.96,42.97,266050.0,36.8515,36.86,36.8001,36.8086,266050.0
2015-06-09 12:00:00,42.97,42.99,42.95,42.97,138579.0,36.8086,36.8258,36.7915,36.8086,138579.0
2015-06-09 12:10:00,42.97,43.0,42.94,42.97,214322.0,36.8086,36.8343,36.7829,36.8086,214322.0
2015-06-09 12:20:00,42.97,43.01,42.96,42.98,84721.0,36.8086,36.8429,36.8001,36.8172,84721.0
2015-06-09 12:30:00,42.98,43.03,42.96,43.01,156560.0,36.8172,36.86,36.8001,36.8429,156560.0
2015-06-09 12:40:00,43.01,43.06,43.01,43.06,106176.0,36.8429,36.8857,36.8429,36.8857,106176.0
2015-06-09 12:50:00,43.06,43.13,43.05,43.13,93856.0,36.8857,36.9457,36.8772,36.9457,93856.0
2015-06-09 13:00:00,43.13,43.16,43.1,43.12,96296.0,36.9457,36.9714,36.92,36.9371,96296.0
2015-06-09 13:10:00,43.13,43.13,43.1,43.13,58827.0,36.9457,36.9457,36.92,36.9457,58827.0
2015-06-09 13:20:00,43.13,43.17,43.12,43.14,86748.0,36.9457,36.98,36.9371,36.9543,86748.0
2015-06-09 13:30:00,43.15,43.16,43.12,43.12,45583.0,36.9628,36.9714,36.9371,36.9371,45583.0
2015-06-09 13:40:00,43.12,43.13,43.09,43.1,116809.0,36.9371,36.9457,36.9114,36.92,116809.0
2015-06-09 13:50:00,43.11,43.15,43.09,43.1,106016.0,36.9286,36.9628,36.9114,36.92,106016.0
2015-06-09 14:00:00,43.1,43.14,43.08,43.1,79199.0,36.92,36.9543,36.9029,36.92,79199.0
2015-06-09 14:10:00,43.1,43.11,43.04,43.05,91652.0,36.92,36.9286,36.8686,36.8772,91652.0
2015-06-09 14:20:00,43.06,43.14,43.05,43.13,69705.0,36.8857,36.9543,36.8772,36.9457,69705.0
2015-06-09 14:30:00,43.12,43.18,43.12,43.18,107547.0,36.9371,36.9885,36.9371,36.9885,107547.0
2015-06-09 14:40:00,43.18,43.19,43.16,43.18,111251.0,36.9885,36.9971,36.9714,36.9885,111251.0
2015-06-09 14:50:00,43.17,43.18,43.11,43.13,210993.0,36.98,36.9885,36.9286,36.9457,210993.0
2015-06-09 15:00:00,43.13,43.13,43.04,43.05,168983.0,36.9457,36.9457,36.8686,36.8772,168983.0
2015-06-09 15:10:00,43.05,43.1,43.04,43.08,124175.0,36.8772,36.92,36.8686,36.9029,124175.0
2015-06-09 15:20:00,43.08,43.09,43.0,43.03,259107.0,36.9029,36.9114,36.8343,36.86,259107.0
2015-06-09 15:30:00,43.04,43.09,42.99,43.07,271125.0,36.8686,36.9114,36.8258,36.8943,271125.0
2015-06-09 15:40:00,43.07,43.08,43.05,43.08,228451.0,36.8943,36.9029,36.8772,36.9029,228451.0
2015-06-09 15:50:00,43.08,43.14,43.04,43.05,691997.0,36.9029,36.9543,36.8686,36.8772,691997.0
2015-06-10 09:30:00,43.28,43.28,43.06,43.16,855512.0,37.0742,37.0742,36.8857,36.9714,855512.0
2015-06-10 09:40:00,43.16,43.24,43.11,43.2,426477.0,36.9714,37.0399,36.9286,37.0057,426477.0
2015-06-10 09:50:00,43.2,43.38,43.19,43.34,359211.0,37.0057,37.1598,36.9971,37.1256,359211.0
2015-06-10 10:00:00,43.34,43.42,43.29,43.39,269386.0,37.1256,37.1941,37.0827,37.1684,269386.0
2015-06-10 10:10:00,43.39,43.41,43.3,43.38,370397.0,37.1684,37.1855,37.0913,37.1598,370397.0
2015-06-10 10:20:00,43.38,43.43,43.37,43.39,155751.0,37.1598,37.2027,37.1513,37.1684,155751.0
2015-06-10 10:30:00,43.4,43.5,43.38,43.38,495625.0,37.177,37.2626,37.1598,37.1598,495625.0
2015-06-10 10:40:00,43.38,43.45,43.38,43.44,177602.0,37.1598,37.2198,37.1598,37.2112,177602.0
2015-06-10 10:50:00,43.45,43.57,43.44,43.54,265847.0,37.2198,37.3226,37.2112,37.2969,265847.0
2015-06-10 11:00:00,43.55,43.56,43.46,43.5,214761.0,37.3055,37.314,37.2284,37.2626,214761.0
2015-06-10 11:10:00,43.51,43.8,43.5,43.71,434901.0,37.2712,37.5196,37.2626,37.4425,434901.0
2015-06-10 11:20:00,43.7,43.74,43.63,43.73,366052.0,37.434,37.4682,37.374,37.4597,366052.0
2015-06-10 11:30:00,43.74,43.79,43.74,43.78,192334.0,37.4682,37.5111,37.4682,37.5025,192334.0
2015-06-10 11:40:00,43.77,43.8,43.74,43.75,179936.0,37.4939,37.5196,37.4682,37.4768,179936.0
2015-06-10 11:50:00,43.74,43.83,43.71,43.8,312292.0,37.4682,37.5453,37.4425,37.5196,312292.0
2015-06-10 12:00:00,43.79,43.82,43.77,43.77,160225.0,37.5111,37.5368,37.4939,37.4939,160225.0
2015-06-10 12:10:00,43.77,43.82,43.75,43.81,142978.0,37.4939,37.5368,37.4768,37.5282,142978.0
2015-06-10 12:20:00,43.81,43.86,43.8,43.84,245220.0,37.5282,37.571,37.5196,37.5539,245220.0
2015-06-10 12:30:00,43.84,43.88,43.84,43.87,167370.0,37.5539,37.5881,37.5539,37.5796,167370.0
2015-06-10 12:40:00,43.87,43.93,43.86,43.93,228700.0,37.5796,37.631,37.571,37.631,228700.0
2015-06-10 12:50:00,43.92,43.93,43.83,43.84,160215.0,37.6224,37.631,37.5453,37.5539,160215.0
2015-06-10 13:00:00,43.84,43.84,43.78,43.8,145306.0,37.5539,37.5539,37.5025,37.5196,145306.0
2015-06-10 13:10:00,43.8,43.8,43.71,43.72,170559.0,37.5196,37.5196,37.4425,37.4511,170559.0
2015-06-10 13:20:00,43.72,43.74,43.7,43.73,200764.0,37.4511,37.4682,37.434,37.4597,200764.0
2015-06-10 13:30:00,43.73,43.75,43.72,43.73,194773.0,37.4597,37.4768,37.4511,37.4597,194773.0
2015-06-10 13:40:00,43.73,43.76,43.71,43.73,242119.0,37.4597,37.4854,37.4425,37.4597,242119.0
2015-06-10 13:50:00,43.74,43.74,43.69,43.72,167585.0,37.4682,37.4682,37.4254,37.4511,167585.0
2015-06-10 14:00:00,43.72,43.8,43.71,43.78,331975.0,37.4511,37.5196,37.4425,37.5025,331975.0
2015-06-10 14:10:00,43.77,43.91,43.76,43.91,250080.0,37.4939,37.6138,37.4854,37.6138,250080.0
2015-06-10 14:20:00,43.91,43.93,43.88,43.9,213684.0,37.6138,37.631,37.5881,37.6053,213684.0
2015-06-10 14:30:00,43.9,43.9,43.83,43.86,165876.0,37.6053,37.6053,37.5453,37.571,165876.0
2015-06-10 14:40:00,43.87,43.93,43.86,43.93,254117.0,37.5796,37.631,37.571,37.631,254117.0
2015-06-10 14:50:00,43.93,43.98,43.92,43.97,269955.0,37.631,37.6738,37.6224,37.6652,269955.0
2015-06-10 15:00:00,43.97,43.97,43.95,43.95,266745.0,37.6652,37.6652,37.6481,37.6481,266745.0
2015-06-10 15:10:00,43.95,44.01,43.95,43.99,446095.0,37.6481,37.6995,37.6481,37.6824,446095.0
2015-06-10 15:20:00,43.99,44.0,43.99,44.0,255651.0,37.6824,37.6909,37.6824,37.6909,255651.0
2015-06-10 15:30:00,44.0,44.0,43.94,43.97,447843.0,37.6909,37.6909,37.6395,37.6652,447843.0
2015-06-10 15:40:00,43.96,44.03,43.93,44.02,935112.0,37.6567,37.7166,37.631,37.7081,935112.0
2015-06-10 15:50:00,44.02,44.05,43.94,43.94,1649831.0,37.7081,37.7338,37.6395,37.6395,1649831.0
2015-06-11 09:30:00,44.17,44.39,44.13,44.33,743835.0,37.8366,38.025,37.8023,37.9736,743835.0
2015-06-11 09:40:00,44.32,44.35,44.26,44.31,454841.0,37.9651,37.9908,37.9137,37.9565,454841.0
2015-06-11 09:50:00,44.31,44.42,44.24,44.42,294090.0,37.9565,38.0507,37.8965,38.0507,294090.0
2015-06-11 10:00:00,44.41,44.42,44.32,44.36,378649.0,38.0422,38.0507,37.9651,37.9993,378649.0
2015-06-11 10:10:00,44.36,44.36,44.29,44.35,330696.0,37.9993,37.9993,37.9394,37.9908,330696.0
2015-06-11 10:20:00,44.35,44.35,44.24,44.28,157128.0,37.9908,37.9908,37.8965,37.9308,157128.0
2015-06-11 10:30:00,44.27,44.27,44.08,44.12,403469.0,37.9222,37.9222,37.7595,37.7937,403469.0
2015-06-11 10:40:00,44.12,44.22,44.12,44.17,232328.0,37.7937,37.8794,37.7937,37.8366,232328.0
2015-06-11 10:50:00,44.16,44.22,44.12,44.15,276108.0,37.828,37.8794,37.7937,37.8194,276108.0
2015-06-11 11:00:00,44.14,44.15,44.03,44.1,273995.0,37.8109,37.8194,37.7166,37.7766,273995.0
2015-06-11 11:10:00,44.1,44.16,44.07,44.15,172616.0,37.7766,37.828,37.7509,37.8194,172616.0
2015-06-11 11:20:00,44.15,44.15,44.1,44.14,158297.0,37.8194,37.8194,37.7766,37.8109,158297.0
2015-06-11 11:30:00,44.15,44.24,44.15,44.23,360192.0,37.8194,37.8965,37.8194,37.888,360192.0
2015-06-11 11:40:00,44.22,44.25,44.21,44.24,237850.0,37.8794,37.9051,37.8708,37.8965,237850.0
2015-06-11 11:50:00,44.24,44.24,44.18,44.2,143308.0,37.8965,37.8965,37.8451,37.8623,143308.0
2015-06-11 12:00:00,44.2,44.24,44.18,44.2,174890.0,37.8623,37.8965,37.8451,37.8623,174890.0
2015-06-11 12:10:00,44.21,44.25,44.21,44.25,103417.0,37.8708,37.9051,37.8708,37.9051,103417.0
2015-06-11 12:20:00,44.24,44.25,44.18,44.23,75613.0,37.8965,37.9051,37.8451,37.888,75613.0
2015-06-11 12:30:00,44.22,44.24,44.18,44.23,112888.0,37.8794,37.8965,37.8451,37.888,112888.0
2015-06-11 12:40:00,44.24,44.26,44.18,44.22,176722.0,37.8965,37.9137,37.8451,37.8794,176722.0
2015-06-11 12:50:00,44.22,44.24,44.19,44.23,79277.0,37.8794,37.8965,37.8537,37.888,79277.0
2015-06-11 13:00:00,44.23,44.23,44.19,44.19,141579.0,37.888,37.888,37.8537,37.8537,141579.0
2015-06-11 13:10:00,44.19,44.23,44.18,44.22,256263.0,37.8537,37.888,37.8451,37.8794,256263.0
2015-06-11 13:20:00,44.23,44.24,44.19,44.2,164268.0,37.888,37.8965,37.8537,37.8623,164268.0
2015-06-11 13:30:00,44.21,44.23,44.2,44.21,76322.0,37.8708,37.888,37.8623,37.8708,76322.0
2015-06-11 13:40:00,44.21,44.25,44.2,44.23,152033.0,37.8708,37.9051,37.8623,37.888,152033.0
2015-06-11 13:50:00,44.23,44.32,44.23,44.32,177917.0,37.888,37.9651,37.888,37.9651,177917.0
2015-06-11 14:00:00,44.31,44.38,44.3,44.3,417033.0,37.9565,38.0165,37.9479,37.9479,417033.0
2015-06-11 14:10:00,44.31,44.33,44.27,44.32,114350.0,37.9565,37.9736,37.9222,37.9651,114350.0
2015-06-11 14:20:00,44.33,44.36,44.32,44.35,183751.0,37.9736,37.9993,37.9651,37.9908,183751.0
2015-06-11 14:30:00,44.34,44.35,44.31,44.33,139552.0,37.9822,37.9908,37.9565,37.9736,139552.0
2015-06-11 14:40:00,44.32,44.38,44.3,44.36,180487.0,37.9651,38.0165,37.9479,37.9993,180487.0
2015-06-11 14:50:00,44.36,44.37,44.31,44.35,185647.0,37.9993,38.0079,37.9565,37.9908,185647.0
2015-06-11 15:00:00,44.35,44.35,44.32,44.32,166900.0,37.9908,37.9908,37.9651,37.9651,166900.0
2015-06-11 15:10:00,44.32,44.36,44.32,44.33,273169.0,37.9651,37.9993,37.9651,37.9736,273169.0
2015-06-11 15:20:00,44.33,44.34,44.25,44.27,296092.0,37.9736,37.9822,37.9051,37.9222,296092.0
2015-06-11 15:30:00,44.27,44.31,44.26,44.3,682042.0,37.9222,37.9565,37.9137,37.9479,682042.0
2015-06-11 15:40:00,44.3,44.32,44.26,44.31,551391.0,37.9479,37.9651,37.9137,37.9565,551391.0
2015-06-11 15:50:00,44.3,44.31,44.22,44.3,1644461.0,37.9479,37.9565,37.8794,37.9479,1644461.0
2015-06-12 09:30:00,43.98,44.29,43.9,44.05,506049.0,37.6738,37.9394,37.6053,37.7338,506049.0
2015-06-12 09:40:00,44.05,44.23,44.02,44.19,241569.0,37.7338,37.888,37.7081,37.8537,241569.0
2015-06-12 09:50:00,44.18,44.23,44.13,44.18,147698.0,37.8451,37.888,37.8023,37.8451,147698.0
2015-06-12 10:00:00,44.19,44.31,44.14,44.23,173696.0,37.8537,37.9565,37.8109,37.888,173696.0
2015-06-12 10:10:00,44.24,44.26,44.15,44.19,291319.0,37.8965,37.9137,37.8194,37.8537,291319.0
2015-06-12 10:20:00,44.18,44.29,44.17,44.26,159431.0,37.8451,37.9394,37.8366,37.9137,159431.0
2015-06-12 10:30:00,44.26,44.27,44.11,44.17,210500.0,37.9137,37.9222,37.7852,37.8366,210500.0
2015-06-12 10:40:00,44.17,44.18,44.13,44.16,122394.0,37.8366,37.8451,37.8023,37.828,122394.0
2015-06-12 10:50:00,44.15,44.19,44.14,44.14,171796.0,37.8194,37.8537,37.8109,37.8109,171796.0
2015-06-12 11:00:00,44.15,44.2,44.13,44.17,92105.0,37.8194,37.8623,37.8023,37.8366,92105.0
2015-06-12 11:10:00,44.16,44.3,44.15,44.3,215600.0,37.828,37.9479,37.8194,37.9479,215600.0
2015-06-12 11:20:00,44.3,44.34,44.27,44.32,137942.0,37.9479,37.9822,37.9222,37.9651,137942.0
2015-06-12 11:30:00,44.33,44.33,44.29,44.3,137552.0,37.9736,37.9736,37.9394,37.9479,137552.0
2015-06-12 11:40:00,44.3,44.31,44.24,44.25,187933.0,37.9479,37.9565,37.8965,37.9051,187933.0
2015-06-12 11:50:00,44.25,44.28,44.23,44.25,140688.0,37.9051,37.9308,37.888,37.9051,140688.0
2015-06-12 12:00:00,44.26,44.29,44.23,44.24,200372.0,37.9137,37.9394,37.888,37.8965,200372.0
2015-06-12 12:10:00,44.24,44.26,44.22,44.25,154166.0,37.8965,37.9137,37.8794,37.9051,154166.0
2015-06-12 12:20:00,44.25,44.29,44.25,44.27,205408.0,37.9051,37.9394,37.9051,37.9222,205408.0
2015-06-12 12:30:00,44.27,44.28,44.21,44.25,144738.0,37.9222,37.9308,37.8708,37.9051,144738.0
2015-06-12 12:40:00,44.25,44.28,44.19,44.23,247808.0,37.9051,37.9308,37.8537,37.888,247808.0
2015-06-12 12:50:00,44.23,44.25,44.2,44.22,157980.0,37.888,37.9051,37.8623,37.8794,157980.0
2015-06-12 13:00:00,44.23,44.24,44.2,44.23,89347.0,37.888,37.8965,37.8623,37.888,89347.0
2015-06-12 13:10:00,44.22,44.23,44.21,44.22,80601.0,37.8794,37.888,37.8708,37.8794,80601.0
2015-06-12 13:20:00,44.22,44.24,44.21,44.24,105371.0,37.8794,37.8965,37.8708,37.8965,105371.0
2015-06-12 13:30:00,44.24,44.25,44.23,44.24,186884.0,37.8965,37.9051,37.888,37.8965,186884.0
2015-06-12 13:40:00,44.24,44.25,44.19,44.21,111580.0,37.8965,37.9051,37.8537,37.8708,111580.0
2015-06-12 13:50:00,44.21,44.27,44.21,44.27,352242.0,37.8708,37.9222,37.8708,37.9222,352242.0
2015-06-12 14:00:00,44.27,44.31,44.25,44.28,207466.0,37.9222,37.9565,37.9051,37.9308,207466.0
2015-06-12 14:10:00,44.28,44.33,44.27,44.33,226661.0,37.9308,37.9736,37.9222,37.9736,226661.0
2015-06-12 14:20:00,44.33,44.36,44.31,44.31,168642.0,37.9736,37.9993,37.9565,37.9565,168642.0
2015-06-12 14:30:00,44.32,44.32,44.24,44.26,244535.0,37.9651,37.9651,37.8965,37.9137,244535.0
2015-06-12 14:40:00,44.27,44.28,44.24,44.25,101703.0,37.9222,37.9308,37.8965,37.9051,101703.0
2015-06-12 14:50:00,44.26,44.28,44.24,44.25,555208.0,37.9137,37.9308,37.8965,37.9051,555208.0
2015-06-12 15:00:00,44.26,44.27,44.24,44.24,305493.0,37.9137,37.9222,37.8965,37.8965,305493.0
2015-06-12 15:10:00,44.25,44.26,44.23,44.26,576663.0,37.9051,37.9137,37.888,37.9137,576663.0
2015-06-12 15:20:00,44.26,44.29,44.24,44.25,297790.0,37.9137,37.9394,37.8965,37.9051,297790.0
2015-06-12 15:30:00,44.25,44.3,44.24,44.28,388147.0,37.9051,37.9479,37.8965,37.9308,388147.0
2015-06-12 15:40:00,44.27,44.36,44.26,44.36,520947.0,37.9222,37.9993,37.9137,37.9993,520947.0
2015-06-12 15:50:00,44.36,44.39,44.34,44.34,1043138.0,37.9993,38.025,37.9822,37.9822,1043138.0
2015-06-15 09:30:00,43.9,43.93,43.6,43.63,652853.0,37.6053,37.631,37.3483,37.374,652853.0
2015-06-15 09:40:00,43.63,43.69,43.5,43.58,651484.0,37.374,37.4254,37.2626,37.3312,651484.0
2015-06-15 09:50:00,43.57,43.57,43.42,43.48,292967.0,37.3226,37.3226,37.1941,37.2455,292967.0
2015-06-15 10:00:00,43.47,43.63,43.46,43.51,255648.0,37.2369,37.374,37.2284,37.2712,255648.0
2015-06-15 10:10:00,43.51,43.56,43.41,43.43,493507.0,37.2712,37.314,37.1855,37.2027,493507.0
2015-06-15 10:20:00,43.43,43.56,43.42,43.53,584738.0,37.2027,37.314,37.1941,37.2883,584738.0
2015-06-15 10:30:00,43.52,43.56,43.47,43.52,297640.0,37.2798,37.314,37.2369,37.2798,297640.0
2015-06-15 10:40:00,43.52,43.59,43.46,43.53,417458.0,37.2798,37.3397,37.2284,37.2883,417458.0
2015-06-15 10:50:00,43.53,43.59,43.52,43.59,239852.0,37.2883,37.3397,37.2798,37.3397,239852.0
2015-06-15 11:00:00,43.59,43.72,43.59,43.72,384789.0,37.3397,37.4511,37.3397,37.4511,384789.0
2015-06-15 11:10:00,43.72,43.79,43.72,43.78,218507.0,37.4511,37.5111,37.4511,37.5025,218507.0
2015-06-15 11:20:00,43.78,43.81,43.66,43.76,461575.0,37.5025,37.5282,37.3997,37.4854,461575.0
2015-06-15 11:30:00,43.77,43.83,43.76,43.83,370710.0,37.4939,37.5453,37.4854,37.5453,370710.0
2015-06-15 11:40:00,43.83,43.95,43.82,43.95,256873.0,37.5453,37.6481,37.5368,37.6481,256873.0
2015-06-15 11:50:00,43.95,43.99,43.87,43.89,402127.0,37.6481,37.6824,37.5796,37.5967,402127.0
2015-06-15 12:00:00,43.89,43.97,43.88,43.94,288209.0,37.5967,37.6652,37.5881,37.6395,288209.0
2015-06-15 12:10:00,43.94,43.95,43.88,43.93,175900.0,37.6395,37.6481,37.5881,37.631,175900.0
2015-06-15 12:20:00,43.93,43.94,43.85,43.87,204385.0,37.631,37.6395,37.5625,37.5796,204385.0
2015-06-15 12:30:00,43.87,43.89,43.84,43.87,122102.0,37.5796,37.5967,37.5539,37.5796,122102.0
2015-06-15 12:40:00,43.87,43.95,43.85,43.95,152316.0,37.5796,37.6481,37.5625,37.6481,152316.0
2015-06-15 12:50:00,43.94,43.95,43.91,43.93,189329.0,37.6395,37.6481,37.6138,37.631,189329.0
2015-06-15 13:00:00,43.93,43.93,43.86,43.88,157059.0,37.631,37.631,37.571,37.5881,157059.0
2015-06-15 13:10:00,43.88,43.89,43.84,43.87,153022.0,37.5881,37.5967,37.5539,37.5796,153022.0
2015-06-15 13:20:00,43.87,43.88,43.78,43.8,150877.0,37.5796,37.5881,37.5025,37.5196,150877.0
2015-06-15 13:30:00,43.8,43.81,43.75,43.76,156395.0,37.5196,37.5282,37.4768,37.4854,156395.0
2015-06-15 13:40:00,43.75,43.77,43.67,43.67,223602.0,37.4768,37.4939,37.4083,37.4083,223602.0
2015-06-15 13:50:00,43.67,43.88,43.67,43.74,494094.0,37.4083,37.5881,37.4083,37.4682,494094.0
2015-06-15 14:00:00,43.73,43.76,43.69,43.7,180993.0,37.4597,37.4854,37.4254,37.434,180993.0
2015-06-15 14:10:00,43.69,43.79,43.69,43.77,222484.0,37.4254,37.5111,37.4254,37.4939,222484.0
2015-06-15 14:20:00,43.77,43.77,43.7,43.72,195350.0,37.4939,37.4939,37.434,37.4511,195350.0
2015-06-15 14:30:00,43.72,43.75,43.69,43.73,266971.0,37.4511,37.4768,37.4254,37.4597,266971.0
2015-06-15 14:40:00,43.74,43.78,43.72,43.76,239653.0,37.4682,37.5025,37.4511,37.4854,239653.0
2015-06-15 14:50:00,43.75,43.76,43.62,43.65,298052.0,37.4768,37.4854,37.3654,37.3911,298052.0
2015-06-15 15:00:00,43.64,43.67,43.61,43.63,280346.0,37.3826,37.4083,37.3569,37.374,280346.0
2015-06-15 15:10:00,43.63,43.66,43.59,43.61,244784.0,37.374,37.3997,37.3397,37.3569,244784.0
2015-06-15 15:20:00,43.6,43.67,43.6,43.66,446685.0,37.3483,37.4083,37.3483,37.3997,446685.0
2015-06-15 15:30:00,43.66,43.7,43.65,43.7,494572.0,37.3997,37.434,37.3911,37.434,494572.0
2015-06-15 15:40:00,43.7,43.8,43.69,43.79,561755.0,37.434,37.5196,37.4254,37.5111,561755.0
2015-06-15 15:50:00,43.8,43.81,43.73,43.75,1679995.0,37.5196,37.5282,37.4597,37.4768,1679995.0
2015-06-16 09:30:00,43.91,44.1,43.76,44.06,1124363.0,37.6138,37.7766,37.4854,37.7423,1124363.0
2015-06-16 09:40:00,44.06,44.15,44.04,44.11,670227.0,37.7423,37.8194,37.7252,37.7852,670227.0
2015-06-16 09:50:00,44.11,44.29,44.09,44.28,608085.0,37.7852,37.9394,37.768,37.9308,608085.0
2015-06-16 10:00:00,44.27,44.48,44.24,44.44,891350.0,37.9222,38.1021,37.8965,38.0679,891350.0
2015-06-16 10:10:00,44.44,44.45,44.24,44.35,889734.0,38.0679,38.0764,37.8965,37.9908,889734.0
2015-06-16 10:20:00,44.34,44.59,44.32,44.47,868388.0,37.9822,38.1963,37.9651,38.0936,868388.0
2015-06-16 10:30:00,44.47,44.53,44.37,44.41,769511.0,38.0936,38.1449,38.0079,38.0422,769511.0
2015-06-16 10:40:00,44.41,44.53,44.39,44.51,384172.0,38.0422,38.1449,38.025,38.1278,384172.0
2015-06-16 10:50:00,44.5,44.51,44.37,44.37,359330.0,38.1192,38.1278,38.0079,38.0079,359330.0
2015-06-16 11:00:00,44.36,44.52,44.36,44.5,266296.0,37.9993,38.1364,37.9993,38.1192,266296.0
2015-06-16 11:10:00,44.5,44.6,44.49,44.56,329008.0,38.1192,38.2049,38.1107,38.1706,329008.0
2015-06-16 11:20:00,44.55,44.62,44.55,44.55,409409.0,38.1621,38.222,38.1621,38.1621,409409.0
2015-06-16 11:30:00,44.55,44.64,44.54,44.59,265993.0,38.1621,38.2392,38.1535,38.1963,265993.0
2015-06-16 11:40:00,44.58,44.65,44.55,44.56,314376.0,38.1878,38.2477,38.1621,38.1706,314376.0
2015-06-16 11:50:00,44.57,44.59,44.47,44.48,186930.0,38.1792,38.1963,38.0936,38.1021,186930.0
2015-06-16 12:00:00,44.49,44.51,44.4,44.44,202252.0,38.1107,38.1278,38.0336,38.0679,202252.0
2015-06-16 12:10:00,44.45,44.49,44.4,44.41,174167.0,38.0764,38.1107,38.0336,38.0422,174167.0
2015-06-16 12:20:00,44.41,44.42,44.38,44.38,140185.0,38.0422,38.0507,38.0165,38.0165,140185.0
2015-06-16 12:30:00,44.38,44.48,44.38,44.47,208302.0,38.0165,38.1021,38.0165,38.0936,208302.0
2015-06-16 12:40:00,44.46,44.51,44.43,44.5,177046.0,38.085,38.1278,38.0593,38.1192,177046.0
2015-06-16 12:50:00,44.49,44.55,44.49,44.52,143515.0,38.1107,38.1621,38.1107,38.1364,143515.0
2015-06-16 13:00:00,44.53,44.59,44.52,44.58,158868.0,38.1449,38.1963,38.1364,38.1878,158868.0
2015-06-16 13:10:00,44.57,44.62,44.54,44.61,143407.0,38.1792,38.222,38.1535,38.2135,143407.0
2015-06-16 13:20:00,44.62,44.65,44.6,44.65,163293.0,38.222,38.2477,38.2049,38.2477,163293.0
2015-06-16 13:30:00,44.64,44.72,44.64,44.72,534529.0,38.2392,38.3077,38.2392,38.3077,534529.0
2015-06-16 13:40:00,44.72,44.8,44.71,44.76,284735.0,38.3077,38.3762,38.2991,38.342,284735.0
2015-06-16 13:50:00,44.75,44.76,44.68,44.71,249359.0,38.3334,38.342,38.2734,38.2991,249359.0
2015-06-16 14:00:00,44.72,44.78,44.71,44.76,243654.0,38.3077,38.3591,38.2991,38.342,243654.0
2015-06-16 14:10:00,44.77,44.77,44.75,44.76,181544.0,38.3505,38.3505,38.3334,38.342,181544.0
2015-06-16 14:20:00,44.77,44.77,44.75,44.75,244228.0,38.3505,38.3505,38.3334,38.3334,244228.0
2015-06-16 14:30:00,44.75,44.83,44.75,44.82,314125.0,38.3334,38.4019,38.3334,38.3934,314125.0
2015-06-16 14:40:00,44.83,44.83,44.76,44.78,246212.0,38.4019,38.4019,38.342,38.3591,246212.0
2015-06-16 14:50:00,44.78,44.82,44.77,44.82,166971.0,38.3591,38.3934,38.3505,38.3934,166971.0
2015-06-16 15:00:00,44.82,44.88,44.81,44.86,508039.0,38.3934,38.4448,38.3848,38.4276,508039.0
2015-06-16 15:10:00,44.86,44.88,44.84,44.85,342873.0,38.4276,38.4448,38.4105,38.4191,342873.0
2015-06-16 15:20:00,44.85,44.86,44.74,44.75,356473.0,38.4191,38.4276,38.3248,38.3334,356473.0
2015-06-16 15:30:00,44.76,44.79,44.75,44.77,447843.0,38.342,38.3677,38.3334,38.3505,447843.0
2015-06-16 15:40:00,44.76,44.78,44.71,44.73,719707.0,38.342,38.3591,38.2991,38.3163,719707.0
2015-06-16 15:50:00,44.73,44.74,44.61,44.67,1462195.0,38.3163,38.3248,38.2135,38.2649,1462195.0
2015-06-17 09:30:00,44.86,44.91,44.71,44.73,748022.0,38.4276,38.4705,38.2991,38.3163,748022.0
2015-06-17 09:40:00,44.71,44.74,44.62,44.67,501236.0,38.2991,38.3248,38.222,38.2649,501236.0
2015-06-17 09:50:00,44.66,44.69,44.63,44.67,327745.0,38.2563,38.282,38.2306,38.2649,327745.0
2015-06-17 10:00:00,44.68,44.74,44.65,44.67,430896.0,38.2734,38.3248,38.2477,38.2649,430896.0
2015-06-17 10:10:00,44.67,44.7,44.65,44.68,260128.0,38.2649,38.2906,38.2477,38.2734,260128.0
2015-06-17 10:20:00,44.68,44.68,44.65,44.68,262824.0,38.2734,38.2734,38.2477,38.2734,262824.0
2015-06-17 10:30:00,44.68,44.68,44.64,44.65,328353.0,38.2734,38.2734,38.2392,38.2477,328353.0
2015-06-17 10:40:00,44.65,44.68,44.5,44.68,631874.0,38.2477,38.2734,38.1192,38.2734,631874.0
2015-06-17 10:50:00,44.68,44.68,44.62,44.64,332330.0,38.2734,38.2734,38.222,38.2392,332330.0
2015-06-17 11:00:00,44.64,44.65,44.62,44.64,289173.0,38.2392,38.2477,38.222,38.2392,289173.0
2015-06-17 11:10:00,44.63,44.65,44.57,44.59,416293.0,38.2306,38.2477,38.1792,38.1963,416293.0
2015-06-17 11:20:00,44.6,44.63,44.49,44.52,581698.0,38.2049,38.2306,38.1107,38.1364,581698.0
2015-06-17 11:30:00,44.52,44.6,44.5,44.54,370358.0,38.1364,38.2049,38.1192,38.1535,370358.0
2015-06-17 11:40:00,44.53,44.61,44.51,44.61,253445.0,38.1449,38.2135,38.1278,38.2135,253445.0
2015-06-17 11:50:00,44.61,44.65,44.6,44.65,430525.0,38.2135,38.2477,38.2049,38.2477,430525.0
2015-06-17 12:00:00,44.65,44.66,44.56,44.62,358221.0,38.2477,38.2563,38.1706,38.222,358221.0
2015-06-17 12:10:00,44.62,44.62,44.58,44.58,247119.0,38.222,38.222,38.1878,38.1878,247119.0
2015-06-17 12:20:00,44.58,44.62,44.58,44.62,155554.0,38.1878,38.222,38.1878,38.222,155554.0
2015-06-17 12:30:00,44.62,44.62,44.54,44.56,157583.0,38.222,38.222,38.1535,38.1706,157583.0
2015-06-17 12:40:00,44.56,44.57,44.49,44.52,226366.0,38.1706,38.1792,38.1107,38.1364,226366.0
2015-06-17 12:50:00,44.51,44.56,44.47,44.55,254871.0,38.1278,38.1706,38.0936,38.1621,254871.0
2015-06-17 13:00:00,44.55,44.56,44.5,44.54,224909.0,38.1621,38.1706,38.1192,38.1535,224909.0
2015-06-17 13:10:00,44.54,44.56,44.5,44.55,201073.0,38.1535,38.1706,38.1192,38.1621,201073.0
2015-06-17 13:20:00,44.55,44.57,44.52,44.57,225973.0,38.1621,38.1792,38.1364,38.1792,225973.0
2015-06-17 13:30:00,44.57,44.61,44.55,44.6,323064.0,38.1792,38.2135,38.1621,38.2049,323064.0
2015-06-17 13:40:00,44.61,44.63,44.52,44.54,364678.0,38.2135,38.2306,38.1364,38.1535,364678.0
2015-06-17 13:50:00,44.54,44.58,44.52,44.55,243532.0,38.1535,38.1878,38.1364,38.1621,243532.0
2015-06-17 14:00:00,44.55,44.77,44.37,44.64,788025.0,38.1621,38.3505,38.0079,38.2392,788025.0
2015-06-17 14:10:00,44.64,44.69,44.62,44.66,331230.0,38.2392,38.282,38.222,38.2563,331230.0
2015-06-17 14:20:00,44.66,44.7,44.6,44.65,522821.0,38.2563,38.2906,38.2049,38.2477,522821.0
2015-06-17 14:30:00,44.65,44.89,44.64,44.89,632962.0,38.2477,38.4533,38.2392,38.4533,632962.0
2015-06-17 14:40:00,44.89,45.14,44.88,45.02,1165706.0,38.4533,38.6675,38.4448,38.5647,1165706.0
2015-06-17 14:50:00,45.03,45.2,45.0,45.09,614509.0,38.5733,38.7189,38.5476,38.6247,614509.0
2015-06-17 15:00:00,45.09,45.1,44.98,45.0,458089.0,38.6247,38.6332,38.5304,38.5476,458089.0
2015-06-17 15:10:00,44.99,45.24,44.99,45.2,662581.0,38.539,38.7531,38.539,38.7189,662581.0
2015-06-17 15:20:00,45.19,45.21,45.05,45.12,520046.0,38.7103,38.7274,38.5904,38.6503,520046.0
2015-06-17 15:30:00,45.12,45.24,45.1,45.2,899369.0,38.6503,38.7531,38.6332,38.7189,899369.0
2015-06-17 15:40:00,45.19,45.22,45.09,45.09,952598.0,38.7103,38.736,38.6247,38.6247,952598.0
2015-06-17 15:50:00,45.09,45.1,44.87,44.92,2780083.0,38.6247,38.6332,38.4362,38.479,2780083.0
2015-06-18 09:30:00,41.93,42.03,41.37,41.38,4244493.0,35.9178,36.0034,35.4381,35.4466,4244493.0
2015-06-18 09:40:00,41.4,41.56,41.08,41.38,4250701.0,35.4638,35.6008,35.1896,35.4466,4250701.0
2015-06-18 09:50:00,41.37,41.39,41.17,41.28,2170902.0,35.4381,35.4552,35.2667,35.361,2170902.0
2015-06-18 10:00:00,41.29,41.46,41.23,41.29,2179426.0,35.3695,35.5151,35.3181,35.3695,2179426.0
2015-06-18 10:10:00,41.3,41.31,41.01,41.01,2208224.0,35.3781,35.3867,35.1297,35.1297,2208224.0
2015-06-18 10:20:00,41.02,41.2,40.97,41.07,2193329.0,35.1382,35.2924,35.0954,35.1811,2193329.0
2015-06-18 10:30:00,41.06,41.24,41.06,41.17,1627250.0,35.1725,35.3267,35.1725,35.2667,1627250.0
2015-06-18 10:40:00,41.17,41.24,41.1,41.16,1496463.0,35.2667,35.3267,35.2068,35.2582,1496463.0
2015-06-18 10:50:00,41.16,41.16,41.05,41.12,1443914.0,35.2582,35.2582,35.1639,35.2239,1443914.0
2015-06-18 11:00:00,41.11,41.21,41.07,41.21,1334488.0,35.2153,35.301,35.1811,35.301,1334488.0
2015-06-18 11:10:00,41.21,41.24,41.14,41.19,911423.0,35.301,35.3267,35.241,35.2839,911423.0
2015-06-18 11:20:00,41.19,41.2,41.13,41.2,745413.0,35.2839,35.2924,35.2325,35.2924,745413.0
2015-06-18 11:30:00,41.2,41.37,41.18,41.37,1355284.0,35.2924,35.4381,35.2753,35.4381,1355284.0
2015-06-18 11:40:00,41.37,41.7,41.33,41.68,2604339.0,35.4381,35.7207,35.4038,35.7036,2604339.0
2015-06-18 11:50:00,41.66,41.68,41.52,41.66,1852891.0,35.6865,35.7036,35.5665,35.6865,1852891.0
2015-06-18 12:00:00,41.65,41.78,41.65,41.67,1343542.0,35.6779,35.7893,35.6779,35.695,1343542.0
2015-06-18 12:10:00,41.68,41.89,41.64,41.88,1303660.0,35.7036,35.8835,35.6693,35.8749,1303660.0
2015-06-18 12:20:00,41.88,41.95,41.84,41.9,1077516.0,35.8749,35.9349,35.8407,35.8921,1077516.0
2015-06-18 12:30:00,41.91,42.08,41.86,41.96,1984989.0,35.9006,36.0462,35.8578,35.9435,1984989.0
2015-06-18 12:40:00,41.96,41.97,41.81,41.92,1369575.0,35.9435,35.952,35.815,35.9092,1369575.0
2015-06-18 12:50:00,41.92,42.03,41.91,41.96,1366368.0,35.9092,36.0034,35.9006,35.9435,1366368.0
2015-06-18 13:00:00,41.96,42.05,41.94,42.02,1232565.0,35.9435,36.0205,35.9263,35.9949,1232565.0
2015-06-18 13:10:00,42.01,42.14,42.01,42.1,1163679.0,35.9863,36.0976,35.9863,36.0634,1163679.0
2015-06-18 13:20:00,42.11,42.19,42.1,42.18,1249223.0,36.0719,36.1405,36.0634,36.1319,1249223.0
2015-06-18 13:30:00,42.19,42.37,42.16,42.37,1672785.0,36.1405,36.2947,36.1148,36.2947,1672785.0
2015-06-18 13:40:00,42.37,42.56,42.34,42.52,1973799.0,36.2947,36.4574,36.269,36.4232,1973799.0
2015-06-18 13:50:00,42.52,42.65,42.46,42.59,1800737.0,36.4232,36.5345,36.3718,36.4831,1800737.0
2015-06-18 14:00:00,42.59,42.69,42.5,42.58,1398237.0,36.4831,36.5688,36.406,36.4746,1398237.0
2015-06-18 14:10:00,42.58,42.79,42.56,42.75,1919072.0,36.4746,36.6544,36.4574,36.6202,1919072.0
2015-06-18 14:20:00,42.75,42.97,42.75,42.96,1889515.0,36.6202,36.8086,36.6202,36.8001,1889515.0
2015-06-18 14:30:00,42.96,42.98,42.89,42.93,1400072.0,36.8001,36.8172,36.7401,36.7744,1400072.0
2015-06-18 14:40:00,42.93,42.96,42.76,42.76,1633037.0,36.7744,36.8001,36.6287,36.6287,1633037.0
2015-06-18 14:50:00,42.76,42.79,42.6,42.74,2030957.0,36.6287,36.6544,36.4917,36.6116,2030957.0
2015-06-18 15:00:00,42.74,42.78,42.41,42.51,3534578.0,36.6116,36.6459,36.3289,36.4146,3534578.0
2015-06-18 15:10:00,42.52,42.67,42.51,42.67,1806673.0,36.4232,36.5516,36.4146,36.5516,1806673.0
2015-06-18 15:20:00,42.66,42.71,42.58,42.68,2403049.0,36.5431,36.5859,36.4746,36.5602,2403049.0
2015-06-18 15:30:00,42.68,42.78,42.63,42.66,1409792.0,36.5602,36.6459,36.5174,36.5431,1409792.0
2015-06-18 15:40:00,42.66,42.81,42.55,42.58,2333292.0,36.5431,36.6716,36.4489,36.4746,2333292.0
2015-06-18 15:50:00,42.58,42.76,42.53,42.73,3307828.0,36.4746,36.6287,36.4317,36.603,3307828.0
2015-06-19 09:30:00,42.91,42.96,42.81,42.89,4118420.0,36.7572,36.8001,36.6716,36.7401,4118420.0
2015-06-19 09:40:00,42.89,43.07,42.86,43.02,1082761.0,36.7401,36.8943,36.7144,36.8515,1082761.0
2015-06-19 09:50:00,43.02,43.1,42.87,42.91,819913.0,36.8515,36.92,36.723,36.7572,819913.0
2015-06-19 10:00:00,42.91,42.91,42.65,42.65,1068759.0,36.7572,36.7572,36.5345,36.5345,1068759.0
2015-06-19 10:10:00,42.66,42.66,42.37,42.46,1503905.0,36.5431,36.5431,36.2947,36.3718,1503905.0
2015-06-19 10:20:00,42.46,42.55,42.31,42.5,1267269.0,36.3718,36.4489,36.2433,36.406,1267269.0
2015-06-19 10:30:00,42.5,42.5,42.25,42.28,789254.0,36.406,36.406,36.1919,36.2176,789254.0
2015-06-19 10:40:00,42.28,42.36,42.19,42.29,629109.0,36.2176,36.2861,36.1405,36.2261,629109.0
2015-06-19 10:50:00,42.29,42.43,42.24,42.39,696615.0,36.2261,36.3461,36.1833,36.3118,696615.0
2015-06-19 11:00:00,42.39,42.4,42.21,42.25,733449.0,36.3118,36.3204,36.1576,36.1919,733449.0
2015-06-19 11:10:00,42.25,42.3,42.16,42.25,711485.0,36.1919,36.2347,36.1148,36.1919,711485.0
2015-06-19 11:20:00,42.25,42.29,42.21,42.28,847618.0,36.1919,36.2261,36.1576,36.2176,847618.0
2015-06-19 11:30:00,42.28,42.36,42.27,42.31,566636.0,36.2176,36.2861,36.209,36.2433,566636.0
2015-06-19 11:40:00,42.31,42.32,42.23,42.27,500394.0,36.2433,36.2518,36.1747,36.209,500394.0
2015-06-19 11:50:00,42.26,42.27,42.14,42.21,549819.0,36.2004,36.209,36.0976,36.1576,549819.0
2015-06-19 12:00:00,42.21,42.26,42.19,42.22,421077.0,36.1576,36.2004,36.1405,36.1662,421077.0
2015-06-19 12:10:00,42.23,42.25,42.15,42.23,401940.0,36.1747,36.1919,36.1062,36.1747,401940.0
2015-06-19 12:20:00,42.23,42.25,42.19,42.23,386474.0,36.1747,36.1919,36.1405,36.1747,386474.0
2015-06-19 12:30:00,42.23,42.23,42.17,42.19,420530.0,36.1747,36.1747,36.1233,36.1405,420530.0
2015-06-19 12:40:00,42.19,42.2,42.16,42.17,471459.0,36.1405,36.149,36.1148,36.1233,471459.0
2015-06-19 12:50:00,42.18,42.22,42.14,42.18,474506.0,36.1319,36.1662,36.0976,36.1319,474506.0
2015-06-19 13:00:00,42.18,42.22,42.15,42.16,482621.0,36.1319,36.1662,36.1062,36.1148,482621.0
2015-06-19 13:10:00,42.16,42.19,42.11,42.12,283778.0,36.1148,36.1405,36.0719,36.0805,283778.0
2015-06-19 13:20:00,42.12,42.2,42.01,42.06,849886.0,36.0805,36.149,35.9863,36.0291,849886.0
2015-06-19 13:30:00,42.07,42.14,42.05,42.13,345753.0,36.0377,36.0976,36.0205,36.0891,345753.0
2015-06-19 13:40:00,42.13,42.14,42.09,42.1,366649.0,36.0891,36.0976,36.0548,36.0634,366649.0
2015-06-19 13:50:00,42.1,42.12,42.08,42.08,274322.0,36.0634,36.0805,36.0462,36.0462,274322.0
2015-06-19 14:00:00,42.09,42.09,41.93,41.98,824086.0,36.0548,36.0548,35.9178,35.9606,824086.0
2015-06-19 14:10:00,41.98,42.02,41.9,41.93,716761.0,35.9606,35.9949,35.8921,35.9178,716761.0
2015-06-19 14:20:00,41.94,41.95,41.74,41.93,1236869.0,35.9263,35.9349,35.755,35.9178,1236869.0
2015-06-19 14:30:00,41.92,41.93,41.81,41.85,511216.0,35.9092,35.9178,35.815,35.8492,511216.0
2015-06-19 14:40:00,41.86,41.86,41.78,41.79,445017.0,35.8578,35.8578,35.7893,35.7978,445017.0
2015-06-19 14:50:00,41.79,41.82,41.69,41.77,689693.0,35.7978,35.8235,35.7122,35.7807,689693.0
2015-06-19 15:00:00,41.77,41.78,41.67,41.7,651896.0,35.7807,35.7893,35.695,35.7207,651896.0
2015-06-19 15:10:00,41.7,41.76,41.67,41.75,746974.0,35.7207,35.7721,35.695,35.7636,746974.0
2015-06-19 15:20:00,41.75,41.76,41.66,41.66,816362.0,35.7636,35.7721,35.6865,35.6865,816362.0
2015-06-19 15:30:00,41.66,41.78,41.65,41.68,1047710.0,35.6865,35.7893,35.6779,35.7036,1047710.0
2015-06-19 15:40:00,41.68,41.75,41.65,41.7,1629954.0,35.7036,35.7636,35.6779,35.7207,1629954.0
2015-06-19 15:50:00,41.7,41.7,41.56,41.58,3261778.0,35.7207,35.7207,35.6008,35.6179,3261778.0
2015-06-22 09:30:00,41.8,41.95,41.65,41.75,863538.0,35.8064,35.9349,35.6779,35.7636,863538.0
2015-06-22 09:40:00,41.75,41.83,41.69,41.8,539070.0,35.7636,35.8321,35.7122,35.8064,539070.0
2015-06-22 09:50:00,41.8,41.89,41.79,41.89,454161.0,35.8064,35.8835,35.7978,35.8835,454161.0
2015-06-22 10:00:00,41.88,41.91,41.83,41.87,422104.0,35.8749,35.9006,35.8321,35.8664,422104.0
2015-06-22 10:10:00,41.87,41.94,41.87,41.88,316040.0,35.8664,35.9263,35.8664,35.8749,316040.0
2015-06-22 10:20:00,41.88,41.9,41.82,41.85,365910.0,35.8749,35.8921,35.8235,35.8492,365910.0
2015-06-22 10:30:00,41.86,41.9,41.84,41.86,423287.0,35.8578,35.8921,35.8407,35.8578,423287.0
2015-06-22 10:40:00,41.86,41.95,41.84,41.91,455082.0,35.8578,35.9349,35.8407,35.9006,455082.0
2015-06-22 10:50:00,41.9,41.95,41.88,41.88,341815.0,35.8921,35.9349,35.8749,35.8749,341815.0
2015-06-22 11:00:00,41.88,41.96,41.87,41.94,582664.0,35.8749,35.9435,35.8664,35.9263,582664.0
2015-06-22 11:10:00,41.93,41.96,41.85,41.85,330886.0,35.9178,35.9435,35.8492,35.8492,330886.0
2015-06-22 11:20:00,41.85,41.9,41.85,41.9,374946.0,35.8492,35.8921,35.8492,35.8921,374946.0
2015-06-22 11:30:00,41.9,41.95,41.88,41.89,395878.0,35.8921,35.9349,35.8749,35.8835,395878.0
2015-06-22 11:40:00,41.89,41.89,41.75,41.76,495550.0,35.8835,35.8835,35.7636,35.7721,495550.0
2015-06-22 11:50:00,41.76,41.82,41.71,41.72,296774.0,35.7721,35.8235,35.7293,35.7379,296774.0
2015-06-22 12:00:00,41.72,41.74,41.62,41.63,448365.0,35.7379,35.755,35.6522,35.6608,448365.0
2015-06-22 12:10:00,41.63,41.68,41.59,41.63,546280.0,35.6608,35.7036,35.6265,35.6608,546280.0
2015-06-22 12:20:00,41.63,41.64,41.51,41.52,337521.0,35.6608,35.6693,35.558,35.5665,337521.0
2015-06-22 12:30:00,41.53,41.64,41.52,41.64,268768.0,35.5751,35.6693,35.5665,35.6693,268768.0
2015-06-22 12:40:00,41.63,41.64,41.52,41.57,338679.0,35.6608,35.6693,35.5665,35.6094,338679.0
2015-06-22 12:50:00,41.57,41.59,41.55,41.56,292285.0,35.6094,35.6265,35.5922,35.6008,292285.0
2015-06-22 13:00:00,41.57,41.57,41.52,41.52,610765.0,35.6094,35.6094,35.5665,35.5665,610765.0
2015-06-22 13:10:00,41.52,41.62,41.52,41.61,575593.0,35.5665,35.6522,35.5665,35.6436,575593.0
2015-06-22 13:20:00,41.6,41.64,41.58,41.59,545005.0,35.6351,35.6693,35.6179,35.6265,545005.0
2015-06-22 13:30:00,41.59,41.61,41.52,41.52,230813.0,35.6265,35.6436,35.5665,35.5665,230813.0
2015-06-22 13:40:00,41.52,41.61,41.52,41.54,371773.0,35.5665,35.6436,35.5665,35.5837,371773.0
2015-06-22 13:50:00,41.54,41.59,41.51,41.59,371034.0,35.5837,35.6265,35.558,35.6265,371034.0
2015-06-22 14:00:00,41.6,41.62,41.57,41.62,510489.0,35.6351,35.6522,35.6094,35.6522,510489.0
2015-06-22 14:10:00,41.62,41.62,41.56,41.57,268238.0,35.6522,35.6522,35.6008,35.6094,268238.0
2015-06-22 14:20:00,41.57,41.62,41.56,41.58,438622.0,35.6094,35.6522,35.6008,35.6179,438622.0
2015-06-22 14:30:00,41.58,41.61,41.53,41.61,430527.0,35.6179,35.6436,35.5751,35.6436,430527.0
2015-06-22 14:40:00,41.6,41.61,41.53,41.55,417420.0,35.6351,35.6436,35.5751,35.5922,417420.0
2015-06-22 14:50:00,41.55,41.67,41.55,41.64,592884.0,35.5922,35.695,35.5922,35.6693,592884.0
2015-06-22 15:00:00,41.63,41.68,41.63,41.66,482852.0,35.6608,35.7036,35.6608,35.6865,482852.0
2015-06-22 15:10:00,41.65,41.66,41.58,41.58,544050.0,35.6779,35.6865,35.6179,35.6179,544050.0
2015-06-22 15:20:00,41.58,41.63,41.55,41.57,667505.0,35.6179,35.6608,35.5922,35.6094,667505.0
2015-06-22 15:30:00,41.57,41.6,41.54,41.55,638824.0,35.6094,35.6351,35.5837,35.5922,638824.0
2015-06-22 15:40:00,41.54,41.59,41.52,41.55,907738.0,35.5837,35.6265,35.5665,35.5922,907738.0
2015-06-22 15:50:00,41.55,41.56,41.45,41.51,1774592.0,35.5922,35.6008,35.5066,35.558,1774592.0
2015-06-23 09:30:00,41.94,42.06,41.61,41.67,1389844.0,35.9263,36.0291,35.6436,35.695,1389844.0
2015-06-23 09:40:00,41.68,41.7,41.59,41.65,388255.0,35.7036,35.7207,35.6265,35.6779,388255.0
2015-06-23 09:50:00,41.65,41.78,41.65,41.76,404766.0,35.6779,35.7893,35.6779,35.7721,404766.0
2015-06-23 10:00:00,41.76,41.78,41.68,41.75,434225.0,35.7721,35.7893,35.7036,35.7636,434225.0
2015-06-23 10:10:00,41.76,41.78,41.67,41.68,381581.0,35.7721,35.7893,35.695,35.7036,381581.0
2015-06-23 10:20:00,41.67,41.69,41.63,41.68,375879.0,35.695,35.7122,35.6608,35.7036,375879.0
2015-06-23 10:30:00,41.67,41.7,41.59,41.59,325493.0,35.695,35.7207,35.6265,35.6265,325493.0
2015-06-23 10:40:00,41.59,41.62,41.55,41.56,317220.0,35.6265,35.6522,35.5922,35.6008,317220.0
2015-06-23 10:50:00,41.56,41.57,41.49,41.53,537061.0,35.6008,35.6094,35.5408,35.5751,537061.0
2015-06-23 11:00:00,41.53,41.62,41.48,41.61,825078.0,35.5751,35.6522,35.5323,35.6436,825078.0
2015-06-23 11:10:00,41.62,41.71,41.61,41.7,461113.0,35.6522,35.7293,35.6436,35.7207,461113.0
2015-06-23 11:20:00,41.69,41.7,41.63,41.64,327823.0,35.7122,35.7207,35.6608,35.6693,327823.0
2015-06-23 11:30:00,41.64,41.7,41.6,41.65,433761.0,35.6693,35.7207,35.6351,35.6779,433761.0
2015-06-23 11:40:00,41.65,41.66,41.62,41.65,309175.0,35.6779,35.6865,35.6522,35.6779,309175.0
2015-06-23 11:50:00,41.65,41.65,41.59,41.59,298675.0,35.6779,35.6779,35.6265,35.6265,298675.0
2015-06-23 12:00:00,41.59,41.6,41.51,41.52,424395.0,35.6265,35.6351,35.558,35.5665,424395.0
2015-06-23 12:10:00,41.52,41.56,41.51,41.55,181787.0,35.5665,35.6008,35.558,35.5922,181787.0
2015-06-23 12:20:00,41.54,41.59,41.52,41.58,272485.0,35.5837,35.6265,35.5665,35.6179,272485.0
2015-06-23 12:30:00,41.59,41.61,41.56,41.58,256157.0,35.6265,35.6436,35.6008,35.6179,256157.0
2015-06-23 12:40:00,41.59,41.63,41.58,41.63,188787.0,35.6265,35.6608,35.6179,35.6608,188787.0
2015-06-23 12:50:00,41.63,41.66,41.62,41.62,197894.0,35.6608,35.6865,35.6522,35.6522,197894.0
2015-06-23 13:00:00,41.62,41.65,41.6,41.62,165774.0,35.6522,35.6779,35.6351,35.6522,165774.0
2015-06-23 13:10:00,41.62,41.72,41.62,41.7,265385.0,35.6522,35.7379,35.6522,35.7207,265385.0
2015-06-23 13:20:00,41.69,41.7,41.65,41.69,177650.0,35.7122,35.7207,35.6779,35.7122,177650.0
2015-06-23 13:30:00,41.69,41.72,41.68,41.7,252415.0,35.7122,35.7379,35.7036,35.7207,252415.0
2015-06-23 13:40:00,41.71,41.74,41.67,41.68,250977.0,35.7293,35.755,35.695,35.7036,250977.0
2015-06-23 13:50:00,41.67,41.71,41.66,41.71,209399.0,35.695,35.7293,35.6865,35.7293,209399.0
2015-06-23 14:00:00,41.71,41.72,41.67,41.68,227887.0,35.7293,35.7379,35.695,35.7036,227887.0
2015-06-23 14:10:00,41.68,41.7,41.67,41.69,156359.0,35.7036,35.7207,35.695,35.7122,156359.0
2015-06-23 14:20:00,41.7,41.72,41.68,41.7,181630.0,35.7207,35.7379,35.7036,35.7207,181630.0
2015-06-23 14:30:00,41.7,41.72,41.66,41.7,257032.0,35.7207,35.7379,35.6865,35.7207,257032.0
2015-06-23 14:40:00,41.71,41.75,41.7,41.71,214963.0,35.7293,35.7636,35.7207,35.7293,214963.0
2015-06-23 14:50:00,41.71,41.74,41.71,41.73,214700.0,35.7293,35.755,35.7293,35.7464,214700.0
2015-06-23 15:00:00,41.73,41.73,41.64,41.68,293353.0,35.7464,35.7464,35.6693,35.7036,293353.0
2015-06-23 15:10:00,41.69,41.73,41.67,41.7,307261.0,35.7122,35.7464,35.695,35.7207,307261.0
2015-06-23 15:20:00,41.7,41.74,41.7,41.72,327596.0,35.7207,35.755,35.7207,35.7379,327596.0
2015-06-23 15:30:00,41.71,41.73,41.68,41.69,529907.0,35.7293,35.7464,35.7036,35.7122,529907.0
2015-06-23 15:40:00,41.69,41.78,41.69,41.77,640532.0,35.7122,35.7893,35.7122,35.7807,640532.0
2015-06-23 15:50:00,41.77,41.78,41.69,41.71,1307874.0,35.7807,35.7893,35.7122,35.7293,1307874.0
2015-06-24 09:30:00,41.54,41.69,41.52,41.59,675213.0,35.5837,35.7122,35.5665,35.6265,675213.0
2015-06-24 09:40:00,41.59,41.6,41.54,41.59,494949.0,35.6265,35.6351,35.5837,35.6265,494949.0
2015-06-24 09:50:00,41.59,41.65,41.54,41.65,607251.0,35.6265,35.6779,35.5837,35.6779,607251.0
2015-06-24 10:00:00,41.65,41.69,41.57,41.6,473036.0,35.6779,35.7122,35.6094,35.6351,473036.0
2015-06-24 10:10:00,41.61,41.75,41.61,41.75,333602.0,35.6436,35.7636,35.6436,35.7636,333602.0
2015-06-24 10:20:00,41.75,41.77,41.71,41.75,462468.0,35.7636,35.7807,35.7293,35.7636,462468.0
2015-06-24 10:30:00,41.75,41.75,41.64,41.66,813156.0,35.7636,35.7636,35.6693,35.6865,813156.0
2015-06-24 10:40:00,41.66,41.67,41.6,41.63,424725.0,35.6865,35.695,35.6351,35.6608,424725.0
2015-06-24 10:50:00,41.62,41.66,41.61,41.63,404161.0,35.6522,35.6865,35.6436,35.6608,404161.0
2015-06-24 11:00:00,41.63,41.66,41.6,41.62,399864.0,35.6608,35.6865,35.6351,35.6522,399864.0
2015-06-24 11:10:00,41.62,41.62,41.55,41.57,450646.0,35.6522,35.6522,35.5922,35.6094,450646.0
2015-06-24 11:20:00,41.57,41.58,41.53,41.56,275067.0,35.6094,35.6179,35.5751,35.6008,275067.0
2015-06-24 11:30:00,41.57,41.58,41.54,41.55,308483.0,35.6094,35.6179,35.5837,35.5922,308483.0
2015-06-24 11:40:00,41.54,41.59,41.53,41.55,411339.0,35.5837,35.6265,35.5751,35.5922,411339.0
2015-06-24 11:50:00,41.55,41.57,41.52,41.56,237086.0,35.5922,35.6094,35.5665,35.6008,237086.0
2015-06-24 12:00:00,41.55,41.56,41.51,41.52,212810.0,35.5922,35.6008,35.558,35.5665,212810.0
2015-06-24 12:10:00,41.52,41.53,41.49,41.52,449240.0,35.5665,35.5751,35.5408,35.5665,449240.0
2015-06-24 12:20:00,41.52,41.53,41.49,41.5,198483.0,35.5665,35.5751,35.5408,35.5494,198483.0
2015-06-24 12:30:00,41.5,41.53,41.46,41.52,270537.0,35.5494,35.5751,35.5151,35.5665,270537.0
2015-06-24 12:40:00,41.52,41.52,41.48,41.49,170369.0,35.5665,35.5665,35.5323,35.5408,170369.0
2015-06-24 12:50:00,41.5,41.5,41.45,41.47,140931.0,35.5494,35.5494,35.5066,35.5237,140931.0
2015-06-24 13:00:00,41.47,41.55,41.45,41.52,259908.0,35.5237,35.5922,35.5066,35.5665,259908.0
2015-06-24 13:10:00,41.51,41.52,41.46,41.47,145436.0,35.558,35.5665,35.5151,35.5237,145436.0
2015-06-24 13:20:00,41.47,41.48,41.39,41.4,362350.0,35.5237,35.5323,35.4552,35.4638,362350.0
2015-06-24 13:30:00,41.39,41.4,41.29,41.3,468286.0,35.4552,35.4638,35.3695,35.3781,468286.0
2015-06-24 13:40:00,41.29,41.33,41.23,41.28,386592.0,35.3695,35.4038,35.3181,35.361,386592.0
2015-06-24 13:50:00,41.29,41.38,41.27,41.38,239500.0,35.3695,35.4466,35.3524,35.4466,239500.0
2015-06-24 14:00:00,41.38,41.38,41.3,41.35,190103.0,35.4466,35.4466,35.3781,35.4209,190103.0
2015-06-24 14:10:00,41.34,41.35,41.26,41.26,188288.0,35.4124,35.4209,35.3438,35.3438,188288.0
2015-06-24 14:20:00,41.26,41.33,41.25,41.33,164573.0,35.3438,35.4038,35.3353,35.4038,164573.0
2015-06-24 14:30:00,41.33,41.33,41.26,41.31,300533.0,35.4038,35.4038,35.3438,35.3867,300533.0
2015-06-24 14:40:00,41.3,41.33,41.29,41.31,183041.0,35.3781,35.4038,35.3695,35.3867,183041.0
2015-06-24 14:50:00,41.31,41.36,41.28,41.3,292373.0,35.3867,35.4295,35.361,35.3781,292373.0
2015-06-24 15:00:00,41.3,41.36,41.3,41.35,408986.0,35.3781,35.4295,35.3781,35.4209,408986.0
2015-06-24 15:10:00,41.35,41.37,41.33,41.35,316467.0,35.4209,35.4381,35.4038,35.4209,316467.0
2015-06-24 15:20:00,41.35,41.41,41.35,41.38,286902.0,35.4209,35.4723,35.4209,35.4466,286902.0
2015-06-24 15:30:00,41.38,41.39,41.21,41.25,725439.0,35.4466,35.4552,35.301,35.3353,725439.0
2015-06-24 15:40:00,41.26,41.31,41.25,41.28,978866.0,35.3438,35.3867,35.3353,35.361,978866.0
2015-06-24 15:50:00,41.27,41.28,41.2,41.2,1332992.0,35.3524,35.361,35.2924,35.2924,1332992.0
2015-06-25 09:30:00,41.24,41.47,41.24,41.35,583584.0,35.3267,35.5237,35.3267,35.4209,583584.0
2015-06-25 09:40:00,41.35,41.35,41.2,41.29,348372.0,35.4209,35.4209,35.2924,35.3695,348372.0
2015-06-25 09:50:00,41.29,41.38,41.26,41.33,225983.0,35.3695,35.4466,35.3438,35.4038,225983.0
2015-06-25 10:00:00,41.34,41.36,41.26,41.29,246830.0,35.4124,35.4295,35.3438,35.3695,246830.0
2015-06-25 10:10:00,41.3,41.32,41.24,41.3,302126.0,35.3781,35.3952,35.3267,35.3781,302126.0
2015-06-25 10:20:00,41.3,41.35,41.28,41.31,260703.0,35.3781,35.4209,35.361,35.3867,260703.0
2015-06-25 10:30:00,41.32,41.33,41.21,41.23,168138.0,35.3952,35.4038,35.301,35.3181,168138.0
2015-06-25 10:40:00,41.23,41.26,41.2,41.24,197816.0,35.3181,35.3438,35.2924,35.3267,197816.0
2015-06-25 10:50:00,41.23,41.31,41.23,41.31,351503.0,35.3181,35.3867,35.3181,35.3867,351503.0
2015-06-25 11:00:00,41.31,41.36,41.31,41.35,189035.0,35.3867,35.4295,35.3867,35.4209,189035.0
2015-06-25 11:10:00,41.36,41.38,41.32,41.35,270350.0,35.4295,35.4466,35.3952,35.4209,270350.0
2015-06-25 11:20:00,41.34,41.35,41.3,41.3,138579.0,35.4124,35.4209,35.3781,35.3781,138579.0
2015-06-25 11:30:00,41.31,41.32,41.26,41.27,226781.0,35.3867,35.3952,35.3438,35.3524,226781.0
2015-06-25 11:40:00,41.27,41.28,41.23,41.26,164516.0,35.3524,35.361,35.3181,35.3438,164516.0
2015-06-25 11:50:00,41.26,41.29,41.23,41.25,165315.0,35.3438,35.3695,35.3181,35.3353,165315.0
2015-06-25 12:00:00,41.25,41.25,41.19,41.22,202200.0,35.3353,35.3353,35.2839,35.3096,202200.0
2015-06-25 12:10:00,41.21,41.23,41.18,41.2,186044.0,35.301,35.3181,35.2753,35.2924,186044.0
2015-06-25 12:20:00,41.2,41.22,41.17,41.18,167514.0,35.2924,35.3096,35.2667,35.2753,167514.0
2015-06-25 12:30:00,41.18,41.23,41.17,41.2,172667.0,35.2753,35.3181,35.2667,35.2924,172667.0
2015-06-25 12:40:00,41.21,41.24,41.19,41.24,150363.0,35.301,35.3267,35.2839,35.3267,150363.0
2015-06-25 12:50:00,41.24,41.27,41.24,41.27,207577.0,35.3267,35.3524,35.3267,35.3524,207577.0
2015-06-25 13:00:00,41.27,41.27,41.22,41.22,208536.0,35.3524,35.3524,35.3096,35.3096,208536.0
2015-06-25 13:10:00,41.23,41.25,41.22,41.23,144612.0,35.3181,35.3353,35.3096,35.3181,144612.0
2015-06-25 13:20:00,41.23,41.26,41.21,41.22,204251.0,35.3181,35.3438,35.301,35.3096,204251.0
2015-06-25 13:30:00,41.23,41.23,41.2,41.22,199389.0,35.3181,35.3181,35.2924,35.3096,199389.0
2015-06-25 13:40:00,41.22,41.26,41.2,41.25,177673.0,35.3096,35.3438,35.2924,35.3353,177673.0
2015-06-25 13:50:00,41.25,41.26,41.21,41.23,140072.0,35.3353,35.3438,35.301,35.3181,140072.0
2015-06-25 14:00:00,41.24,41.24,41.19,41.19,231357.0,35.3267,35.3267,35.2839,35.2839,231357.0
2015-06-25 14:10:00,41.19,41.19,41.15,41.18,182682.0,35.2839,35.2839,35.2496,35.2753,182682.0
2015-06-25 14:20:00,41.18,41.19,41.1,41.12,228834.0,35.2753,35.2839,35.2068,35.2239,228834.0
2015-06-25 14:30:00,41.13,41.19,41.11,41.18,198026.0,35.2325,35.2839,35.2153,35.2753,198026.0
2015-06-25 14:40:00,41.19,41.23,41.17,41.22,205559.0,35.2839,35.3181,35.2667,35.3096,205559.0
2015-06-25 14:50:00,41.22,41.26,41.18,41.26,299251.0,35.3096,35.3438,35.2753,35.3438,299251.0
2015-06-25 15:00:00,41.26,41.28,41.22,41.24,333801.0,35.3438,35.361,35.3096,35.3267,333801.0
2015-06-25 15:10:00,41.25,41.26,41.18,41.2,400002.0,35.3353,35.3438,35.2753,35.2924,400002.0
2015-06-25 15:20:00,41.2,41.22,41.17,41.19,427125.0,35.2924,35.3096,35.2667,35.2839,427125.0
2015-06-25 15:30:00,41.18,41.21,41.14,41.16,679991.0,35.2753,35.301,35.241,35.2582,679991.0
2015-06-25 15:40:00,41.16,41.18,41.07,41.09,691910.0,35.2582,35.2753,35.1811,35.1982,691910.0
2015-06-25 15:50:00,41.08,41.14,41.05,41.07,1601658.0,35.1896,35.241,35.1639,35.1811,1601658.0
2015-06-26 09:30:00,41.1,41.17,41.0,41.14,639974.0,35.2068,35.2667,35.1211,35.241,639974.0
2015-06-26 09:40:00,41.16,41.24,41.11,41.23,462678.0,35.2582,35.3267,35.2153,35.3181,462678.0
2015-06-26 09:50:00,41.24,41.31,41.22,41.26,335709.0,35.3267,35.3867,35.3096,35.3438,335709.0
2015-06-26 10:00:00,41.26,41.31,41.16,41.23,289561.0,35.3438,35.3867,35.2582,35.3181,289561.0
2015-06-26 10:10:00,41.23,41.28,41.17,41.21,638012.0,35.3181,35.361,35.2667,35.301,638012.0
2015-06-26 10:20:00,41.21,41.24,41.15,41.24,726333.0,35.301,35.3267,35.2496,35.3267,726333.0
2015-06-26 10:30:00,41.25,41.36,41.24,41.32,555314.0,35.3353,35.4295,35.3267,35.3952,555314.0
2015-06-26 10:40:00,41.31,41.33,41.24,41.28,275624.0,35.3867,35.4038,35.3267,35.361,275624.0
2015-06-26 10:50:00,41.29,41.37,41.22,41.24,509575.0,35.3695,35.4381,35.3096,35.3267,509575.0
2015-06-26 11:00:00,41.23,41.28,41.17,41.28,268443.0,35.3181,35.361,35.2667,35.361,268443.0
2015-06-26 11:10:00,41.28,41.29,41.21,41.22,1329965.0,35.361,35.3695,35.301,35.3096,1329965.0
2015-06-26 11:20:00,41.21,41.22,41.14,41.19,353385.0,35.301,35.3096,35.241,35.2839,353385.0
2015-06-26 11:30:00,41.2,41.23,41.17,41.2,271291.0,35.2924,35.3181,35.2667,35.2924,271291.0
2015-06-26 11:40:00,41.2,41.33,41.19,41.24,518903.0,35.2924,35.4038,35.2839,35.3267,518903.0
2015-06-26 11:50:00,41.23,41.24,41.19,41.2,342622.0,35.3181,35.3267,35.2839,35.2924,342622.0
2015-06-26 12:00:00,41.21,41.24,41.18,41.21,483489.0,35.301,35.3267,35.2753,35.301,483489.0
2015-06-26 12:10:00,41.21,41.25,41.18,41.23,264708.0,35.301,35.3353,35.2753,35.3181,264708.0
2015-06-26 12:20:00,41.24,41.24,41.19,41.22,224871.0,35.3267,35.3267,35.2839,35.3096,224871.0
2015-06-26 12:30:00,41.21,41.22,41.15,41.2,458362.0,35.301,35.3096,35.2496,35.2924,458362.0
2015-06-26 12:40:00,41.2,41.23,41.19,41.2,249279.0,35.2924,35.3181,35.2839,35.2924,249279.0
2015-06-26 12:50:00,41.2,41.22,41.15,41.16,311929.0,35.2924,35.3096,35.2496,35.2582,311929.0
2015-06-26 13:00:00,41.16,41.21,41.14,41.15,257135.0,35.2582,35.301,35.241,35.2496,257135.0
2015-06-26 13:10:00,41.15,41.16,41.11,41.12,229221.0,35.2496,35.2582,35.2153,35.2239,229221.0
2015-06-26 13:20:00,41.11,41.16,41.07,41.15,224214.0,35.2153,35.2582,35.1811,35.2496,224214.0
2015-06-26 13:30:00,41.15,41.16,41.1,41.14,342089.0,35.2496,35.2582,35.2068,35.241,342089.0
2015-06-26 13:40:00,41.14,41.2,41.13,41.16,276434.0,35.241,35.2924,35.2325,35.2582,276434.0
2015-06-26 13:50:00,41.16,41.18,41.11,41.14,173520.0,35.2582,35.2753,35.2153,35.241,173520.0
2015-06-26 14:00:00,41.14,41.16,41.08,41.09,265136.0,35.241,35.2582,35.1896,35.1982,265136.0
2015-06-26 14:10:00,41.1,41.1,41.05,41.05,215246.0,35.2068,35.2068,35.1639,35.1639,215246.0
2015-06-26 14:20:00,41.05,41.06,41.0,41.02,249795.0,35.1639,35.1725,35.1211,35.1382,249795.0
2015-06-26 14:30:00,41.01,41.07,41.01,41.04,364040.0,35.1297,35.1811,35.1297,35.1554,364040.0
2015-06-26 14:40:00,41.05,41.05,40.97,40.97,336572.0,35.1639,35.1639,35.0954,35.0954,336572.0
2015-06-26 14:50:00,40.98,41.07,40.98,41.04,400495.0,35.104,35.1811,35.104,35.1554,400495.0
2015-06-26 15:00:00,41.04,41.15,41.03,41.13,537666.0,35.1554,35.2496,35.1468,35.2325,537666.0
2015-06-26 15:10:00,41.14,41.2,41.1,41.18,590089.0,35.241,35.2924,35.2068,35.2753,590089.0
2015-06-26 15:20:00,41.18,41.19,41.1,41.15,537023.0,35.2753,35.2839,35.2068,35.2496,537023.0
2015-06-26 15:30:00,41.15,41.18,41.08,41.08,622782.0,35.2496,35.2753,35.1896,35.1896,622782.0
2015-06-26 15:40:00,41.08,41.11,41.01,41.02,1064416.0,35.1896,35.2153,35.1297,35.1382,1064416.0
2015-06-26 15:50:00,41.02,41.05,40.99,41.01,2470973.0,35.1382,35.1639,35.1125,35.1297,2470973.0
2015-06-29 09:30:00,40.63,40.72,40.53,40.67,905360.0,34.8042,34.8813,34.7185,34.8384,905360.0
2015-06-29 09:40:00,40.68,40.89,40.66,40.85,789260.0,34.847,35.0269,34.8299,34.9926,789260.0
2015-06-29 09:50:00,40.85,40.9,40.73,40.82,268583.0,34.9926,35.0354,34.8898,34.9669,268583.0
2015-06-29 10:00:00,40.82,40.89,40.78,40.85,322308.0,34.9669,35.0269,34.9327,34.9926,322308.0
2015-06-29 10:10:00,40.85,40.86,40.74,40.76,242999.0,34.9926,35.0012,34.8984,34.9155,242999.0
2015-06-29 10:20:00,40.75,40.78,40.68,40.68,271707.0,34.907,34.9327,34.847,34.847,271707.0
2015-06-29 10:30:00,40.67,40.76,40.67,40.75,414604.0,34.8384,34.9155,34.8384,34.907,414604.0
2015-06-29 10:40:00,40.75,40.78,40.71,40.72,213580.0,34.907,34.9327,34.8727,34.8813,213580.0
2015-06-29 10:50:00,40.72,40.8,40.62,40.66,376765.0,34.8813,34.9498,34.7956,34.8299,376765.0
2015-06-29 11:00:00,40.66,40.69,40.59,40.59,268353.0,34.8299,34.8556,34.7699,34.7699,268353.0
2015-06-29 11:10:00,40.59,40.63,40.53,40.55,394035.0,34.7699,34.8042,34.7185,34.7356,394035.0
2015-06-29 11:20:00,40.54,40.58,40.51,40.52,525183.0,34.7271,34.7613,34.7014,34.7099,525183.0
2015-06-29 11:30:00,40.53,40.54,40.47,40.51,476414.0,34.7185,34.7271,34.6671,34.7014,476414.0
2015-06-29 11:40:00,40.51,40.56,40.49,40.54,248165.0,34.7014,34.7442,34.6842,34.7271,248165.0
2015-06-29 11:50:00,40.54,40.56,40.5,40.52,195627.0,34.7271,34.7442,34.6928,34.7099,195627.0
2015-06-29 12:00:00,40.51,40.52,40.5,40.5,123141.0,34.7014,34.7099,34.6928,34.6928,123141.0
2015-06-29 12:10:00,40.5,40.52,40.45,40.5,366852.0,34.6928,34.7099,34.65,34.6928,366852.0
2015-06-29 12:20:00,40.5,40.54,40.48,40.52,546269.0,34.6928,34.7271,34.6757,34.7099,546269.0
2015-06-29 12:30:00,40.51,40.56,40.48,40.51,276973.0,34.7014,34.7442,34.6757,34.7014,276973.0
2015-06-29 12:40:00,40.51,40.58,40.5,40.56,269404.0,34.7014,34.7613,34.6928,34.7442,269404.0
2015-06-29 12:50:00,40.56,40.59,40.53,40.58,212060.0,34.7442,34.7699,34.7185,34.7613,212060.0
2015-06-29 13:00:00,40.57,40.58,40.49,40.5,185016.0,34.7528,34.7613,34.6842,34.6928,185016.0
2015-06-29 13:10:00,40.5,40.56,40.48,40.56,276917.0,34.6928,34.7442,34.6757,34.7442,276917.0
2015-06-29 13:20:00,40.55,40.56,40.5,40.52,204570.0,34.7356,34.7442,34.6928,34.7099,204570.0
2015-06-29 13:30:00,40.52,40.61,40.52,40.56,259391.0,34.7099,34.787,34.7099,34.7442,259391.0
2015-06-29 13:40:00,40.56,40.58,40.51,40.57,334772.0,34.7442,34.7613,34.7014,34.7528,334772.0
2015-06-29 13:50:00,40.57,40.58,40.52,40.53,353570.0,34.7528,34.7613,34.7099,34.7185,353570.0
2015-06-29 14:00:00,40.53,40.57,40.52,40.54,236970.0,34.7185,34.7528,34.7099,34.7271,236970.0
2015-06-29 14:10:00,40.54,40.56,40.49,40.54,371650.0,34.7271,34.7442,34.6842,34.7271,371650.0
2015-06-29 14:20:00,40.54,40.55,40.49,40.51,417195.0,34.7271,34.7356,34.6842,34.7014,417195.0
2015-06-29 14:30:00,40.51,40.54,40.47,40.54,287196.0,34.7014,34.7271,34.6671,34.7271,287196.0
2015-06-29 14:40:00,40.54,40.61,40.5,40.55,263558.0,34.7271,34.787,34.6928,34.7356,263558.0
2015-06-29 14:50:00,40.55,40.57,40.5,40.55,420380.0,34.7356,34.7528,34.6928,34.7356,420380.0
2015-06-29 15:00:00,40.55,40.58,40.5,40.51,569891.0,34.7356,34.7613,34.6928,34.7014,569891.0
2015-06-29 15:10:00,40.5,40.53,40.45,40.5,453764.0,34.6928,34.7185,34.65,34.6928,453764.0
2015-06-29 15:20:00,40.5,40.56,40.49,40.5,513637.0,34.6928,34.7442,34.6842,34.6928,513637.0
2015-06-29 15:30:00,40.5,40.55,40.44,40.46,658180.0,34.6928,34.7356,34.6414,34.6585,658180.0
2015-06-29 15:40:00,40.46,40.46,40.38,40.4,1020391.0,34.6585,34.6585,34.59,34.6071,1020391.0
2015-06-29 15:50:00,40.4,40.47,40.38,40.41,1809666.0,34.6071,34.6671,34.59,34.6157,1809666.0
2015-06-30 09:30:00,40.6,40.75,40.48,40.54,598867.0,34.7785,34.907,34.6757,34.7271,598867.0
2015-06-30 09:40:00,40.54,40.54,40.24,40.3,524362.0,34.7271,34.7271,34.4701,34.5215,524362.0
2015-06-30 09:50:00,40.3,40.35,40.2,40.23,587234.0,34.5215,34.5643,34.4358,34.4615,587234.0
2015-06-30 10:00:00,40.22,40.3,40.18,40.22,533855.0,34.4529,34.5215,34.4187,34.4529,533855.0
2015-06-30 10:10:00,40.21,40.23,40.12,40.2,557760.0,34.4444,34.4615,34.3673,34.4358,557760.0
2015-06-30 10:20:00,40.2,40.22,40.12,40.17,498232.0,34.4358,34.4529,34.3673,34.4101,498232.0
2015-06-30 10:30:00,40.17,40.25,40.17,40.21,344795.0,34.4101,34.4786,34.4101,34.4444,344795.0
2015-06-30 10:40:00,40.21,40.28,40.17,40.23,266366.0,34.4444,34.5043,34.4101,34.4615,266366.0
2015-06-30 10:50:00,40.24,40.3,40.19,40.25,306236.0,34.4701,34.5215,34.4272,34.4786,306236.0
2015-06-30 11:00:00,40.25,40.32,40.23,40.29,238723.0,34.4786,34.5386,34.4615,34.5129,238723.0
2015-06-30 11:10:00,40.3,40.39,40.24,40.37,260966.0,34.5215,34.5986,34.4701,34.5814,260966.0
2015-06-30 11:20:00,40.36,40.39,40.29,40.31,263050.0,34.5729,34.5986,34.5129,34.53,263050.0
2015-06-30 11:30:00,40.3,40.32,40.27,40.3,336426.0,34.5215,34.5386,34.4958,34.5215,336426.0
2015-06-30 11:40:00,40.3,40.33,40.25,40.28,281162.0,34.5215,34.5472,34.4786,34.5043,281162.0
2015-06-30 11:50:00,40.28,40.3,40.25,40.27,312102.0,34.5043,34.5215,34.4786,34.4958,312102.0
2015-06-30 12:00:00,40.27,40.27,40.22,40.26,230725.0,34.4958,34.4958,34.4529,34.4872,230725.0
2015-06-30 12:10:00,40.26,40.28,40.21,40.22,284747.0,34.4872,34.5043,34.4444,34.4529,284747.0
2015-06-30 12:20:00,40.22,40.23,40.11,40.16,415128.0,34.4529,34.4615,34.3587,34.4016,415128.0
2015-06-30 12:30:00,40.16,40.17,40.13,40.16,143993.0,34.4016,34.4101,34.3759,34.4016,143993.0
2015-06-30 12:40:00,40.17,40.21,40.16,40.19,152842.0,34.4101,34.4444,34.4016,34.4272,152842.0
2015-06-30 12:50:00,40.2,40.25,40.2,40.25,125328.0,34.4358,34.4786,34.4358,34.4786,125328.0
2015-06-30 13:00:00,40.24,40.26,40.21,40.22,200494.0,34.4701,34.4872,34.4444,34.4529,200494.0
2015-06-30 13:10:00,40.22,40.23,40.2,40.21,145987.0,34.4529,34.4615,34.4358,34.4444,145987.0
2015-06-30 13:20:00,40.21,40.29,40.18,40.29,203005.0,34.4444,34.5129,34.4187,34.5129,203005.0
2015-06-30 13:30:00,40.28,40.34,40.26,40.32,270239.0,34.5043,34.5557,34.4872,34.5386,270239.0
2015-06-30 13:40:00,40.32,40.4,40.31,40.39,167095.0,34.5386,34.6071,34.53,34.5986,167095.0
2015-06-30 13:50:00,40.38,40.49,40.38,40.41,255011.0,34.59,34.6842,34.59,34.6157,255011.0
2015-06-30 14:00:00,40.42,40.59,40.37,40.55,305461.0,34.6243,34.7699,34.5814,34.7356,305461.0
2015-06-30 14:10:00,40.54,40.59,40.52,40.58,167868.0,34.7271,34.7699,34.7099,34.7613,167868.0
2015-06-30 14:20:00,40.58,40.58,40.45,40.49,215280.0,34.7613,34.7613,34.65,34.6842,215280.0
2015-06-30 14:30:00,40.48,40.54,40.46,40.53,405276.0,34.6757,34.7271,34.6585,34.7185,405276.0
2015-06-30 14:40:00,40.53,40.54,40.42,40.42,626039.0,34.7185,34.7271,34.6243,34.6243,626039.0
2015-06-30 14:50:00,40.42,40.43,40.33,40.33,355663.0,34.6243,34.6328,34.5472,34.5472,355663.0
2015-06-30 15:00:00,40.34,40.41,40.3,40.38,499603.0,34.5557,34.6157,34.5215,34.59,499603.0
2015-06-30 15:10:00,40.38,40.39,40.3,40.3,297388.0,34.59,34.5986,34.5215,34.5215,297388.0
2015-06-30 15:20:00,40.32,40.34,40.28,40.31,322010.0,34.5386,34.5557,34.5043,34.53,322010.0
2015-06-30 15:30:00,40.3,40.4,40.3,40.33,300133.0,34.5215,34.6071,34.5215,34.5472,300133.0
2015-06-30 15:40:00,40.32,40.41,40.28,40.41,654767.0,34.5386,34.6157,34.5043,34.6157,654767.0
2015-06-30 15:50:00,40.4,40.44,40.3,40.3,1054251.0,34.6071,34.6414,34.5215,34.5215,1054251.0
2015-07-01 09:30:00,40.61,40.7,40.43,40.62,1130329.0,34.787,34.8641,34.6328,34.7956,1130329.0
2015-07-01 09:40:00,40.62,40.63,40.48,40.51,304016.0,34.7956,34.8042,34.6757,34.7014,304016.0
2015-07-01 09:50:00,40.51,40.56,40.47,40.55,342934.0,34.7014,34.7442,34.6671,34.7356,342934.0
2015-07-01 10:00:00,40.54,40.55,40.44,40.49,506301.0,34.7271,34.7356,34.6414,34.6842,506301.0
2015-07-01 10:10:00,40.49,40.49,40.35,40.36,393841.0,34.6842,34.6842,34.5643,34.5729,393841.0
2015-07-01 10:20:00,40.36,40.37,40.3,40.32,335566.0,34.5729,34.5814,34.5215,34.5386,335566.0
2015-07-01 10:30:00,40.32,40.34,40.19,40.23,358236.0,34.5386,34.5557,34.4272,34.4615,358236.0
2015-07-01 10:40:00,40.22,40.29,40.18,40.18,307080.0,34.4529,34.5129,34.4187,34.4187,307080.0
2015-07-01 10:50:00,40.18,40.24,40.13,40.23,300705.0,34.4187,34.4701,34.3759,34.4615,300705.0
2015-07-01 11:00:00,40.23,40.24,40.17,40.18,273614.0,34.4615,34.4701,34.4101,34.4187,273614.0
2015-07-01 11:10:00,40.18,40.24,40.17,40.21,235889.0,34.4187,34.4701,34.4101,34.4444,235889.0
2015-07-01 11:20:00,40.21,40.25,40.2,40.23,223179.0,34.4444,34.4786,34.4358,34.4615,223179.0
2015-07-01 11:30:00,40.22,40.24,40.17,40.18,255859.0,34.4529,34.4701,34.4101,34.4187,255859.0
2015-07-01 11:40:00,40.18,40.22,40.15,40.22,185308.0,34.4187,34.4529,34.393,34.4529,185308.0
2015-07-01 11:50:00,40.22,40.25,40.19,40.21,195151.0,34.4529,34.4786,34.4272,34.4444,195151.0
2015-07-01 12:00:00,40.21,40.24,40.19,40.21,192644.0,34.4444,34.4701,34.4272,34.4444,192644.0
2015-07-01 12:10:00,40.21,40.26,40.2,40.23,354304.0,34.4444,34.4872,34.4358,34.4615,354304.0
2015-07-01 12:20:00,40.23,40.23,40.18,40.18,155506.0,34.4615,34.4615,34.4187,34.4187,155506.0
2015-07-01 12:30:00,40.19,40.19,40.14,40.14,256473.0,34.4272,34.4272,34.3844,34.3844,256473.0
2015-07-01 12:40:00,40.15,40.15,40.02,40.02,369183.0,34.393,34.393,34.2816,34.2816,369183.0
2015-07-01 12:50:00,40.03,40.06,39.93,40.02,642915.0,34.2902,34.3159,34.2045,34.2816,642915.0
2015-07-01 13:00:00,40.02,40.05,39.98,40.0,222691.0,34.2816,34.3073,34.2474,34.2645,222691.0
2015-07-01 13:10:00,40.0,40.06,39.98,40.05,240087.0,34.2645,34.3159,34.2474,34.3073,240087.0
2015-07-01 13:20:00,40.06,40.12,40.05,40.05,144483.0,34.3159,34.3673,34.3073,34.3073,144483.0
2015-07-01 13:30:00,40.05,40.13,40.05,40.11,196564.0,34.3073,34.3759,34.3073,34.3587,196564.0
2015-07-01 13:40:00,40.1,40.15,40.08,40.14,137607.0,34.3502,34.393,34.333,34.3844,137607.0
2015-07-01 13:50:00,40.14,40.15,40.05,40.05,335487.0,34.3844,34.393,34.3073,34.3073,335487.0
2015-07-01 14:00:00,40.06,40.07,39.99,40.05,251278.0,34.3159,34.3245,34.2559,34.3073,251278.0
2015-07-01 14:10:00,40.05,40.1,40.03,40.09,153363.0,34.3073,34.3502,34.2902,34.3416,153363.0
2015-07-01 14:20:00,40.08,40.1,40.06,40.08,230378.0,34.333,34.3502,34.3159,34.333,230378.0
2015-07-01 14:30:00,40.08,40.09,40.06,40.09,152662.0,34.333,34.3416,34.3159,34.3416,152662.0
2015-07-01 14:40:00,40.09,40.13,40.07,40.11,300193.0,34.3416,34.3759,34.3245,34.3587,300193.0
2015-07-01 14:50:00,40.1,40.13,40.08,40.1,257652.0,34.3502,34.3759,34.333,34.3502,257652.0
2015-07-01 15:00:00,40.1,40.17,40.09,40.15,292748.0,34.3502,34.4101,34.3416,34.393,292748.0
2015-07-01 15:10:00,40.15,40.19,40.13,40.17,271582.0,34.393,34.4272,34.3759,34.4101,271582.0
2015-07-01 15:20:00,40.17,40.2,40.15,40.2,247401.0,34.4101,34.4358,34.393,34.4358,247401.0
2015-07-01 15:30:00,40.2,40.21,40.15,40.19,273905.0,34.4358,34.4444,34.393,34.4272,273905.0
2015-07-01 15:40:00,40.19,40.24,40.16,40.24,473014.0,34.4272,34.4701,34.4016,34.4701,473014.0
2015-07-01 15:50:00,40.24,40.26,40.2,40.26,801794.0,34.4701,34.4872,34.4358,34.4872,801794.0
2015-07-02 09:30:00,40.38,40.43,40.15,40.36,1343956.0,34.59,34.6328,34.393,34.5729,1343956.0
2015-07-02 09:40:00,40.36,40.36,40.3,40.33,209108.0,34.5729,34.5729,34.5215,34.5472,209108.0
2015-07-02 09:50:00,40.31,40.32,40.16,40.19,233929.0,34.53,34.5386,34.4016,34.4272,233929.0
2015-07-02 10:00:00,40.2,40.27,40.18,40.2,417409.0,34.4358,34.4958,34.4187,34.4358,417409.0
2015-07-02 10:10:00,40.2,40.29,40.17,40.25,347995.0,34.4358,34.5129,34.4101,34.4786,347995.0
2015-07-02 10:20:00,40.26,40.32,40.23,40.23,337655.0,34.4872,34.5386,34.4615,34.4615,337655.0
2015-07-02 10:30:00,40.23,40.26,40.19,40.22,289728.0,34.4615,34.4872,34.4272,34.4529,289728.0
2015-07-02 10:40:00,40.22,40.26,40.21,40.24,101645.0,34.4529,34.4872,34.4444,34.4701,101645.0
2015-07-02 10:50:00,40.24,40.32,40.22,40.29,302879.0,34.4701,34.5386,34.4529,34.5129,302879.0
2015-07-02 11:00:00,40.29,40.29,40.23,40.26,332092.0,34.5129,34.5129,34.4615,34.4872,332092.0
2015-07-02 11:10:00,40.25,40.26,40.22,40.22,228006.0,34.4786,34.4872,34.4529,34.4529,228006.0
2015-07-02 11:20:00,40.22,40.25,40.22,40.22,158170.0,34.4529,34.4786,34.4529,34.4529,158170.0
2015-07-02 11:30:00,40.22,40.25,40.2,40.24,134683.0,34.4529,34.4786,34.4358,34.4701,134683.0
2015-07-02 11:40:00,40.24,40.25,40.21,40.23,175474.0,34.4701,34.4786,34.4444,34.4615,175474.0
2015-07-02 11:50:00,40.22,40.31,40.22,40.27,331095.0,34.4529,34.53,34.4529,34.4958,331095.0
2015-07-02 12:00:00,40.27,40.31,40.25,40.29,117417.0,34.4958,34.53,34.4786,34.5129,117417.0
2015-07-02 12:10:00,40.29,40.3,40.24,40.25,156873.0,34.5129,34.5215,34.4701,34.4786,156873.0
2015-07-02 12:20:00,40.26,40.27,40.22,40.23,124655.0,34.4872,34.4958,34.4529,34.4615,124655.0
2015-07-02 12:30:00,40.23,40.25,40.2,40.21,142893.0,34.4615,34.4786,34.4358,34.4444,142893.0
2015-07-02 12:40:00,40.2,40.24,40.2,40.22,102104.0,34.4358,34.4701,34.4358,34.4529,102104.0
2015-07-02 12:50:00,40.22,40.24,40.19,40.24,91450.0,34.4529,34.4701,34.4272,34.4701,91450.0
2015-07-02 13:00:00,40.24,40.24,40.2,40.2,139043.0,34.4701,34.4701,34.4358,34.4358,139043.0
2015-07-02 13:10:00,40.21,40.21,40.16,40.16,107690.0,34.4444,34.4444,34.4016,34.4016,107690.0
2015-07-02 13:20:00,40.16,40.21,40.16,40.2,81147.0,34.4016,34.4444,34.4016,34.4358,81147.0
2015-07-02 13:30:00,40.2,40.25,40.2,40.25,170481.0,34.4358,34.4786,34.4358,34.4786,170481.0
2015-07-02 13:40:00,40.25,40.26,40.22,40.24,135510.0,34.4786,34.4872,34.4529,34.4701,135510.0
2015-07-02 13:50:00,40.25,40.25,40.19,40.22,105747.0,34.4786,34.4786,34.4272,34.4529,105747.0
2015-07-02 14:00:00,40.22,40.24,40.19,40.23,177571.0,34.4529,34.4701,34.4272,34.4615,177571.0
2015-07-02 14:10:00,40.23,40.24,40.19,40.22,81435.0,34.4615,34.4701,34.4272,34.4529,81435.0
2015-07-02 14:20:00,40.22,40.24,40.2,40.21,77224.0,34.4529,34.4701,34.4358,34.4444,77224.0
2015-07-02 14:30:00,40.22,40.28,40.21,40.27,186503.0,34.4529,34.5043,34.4444,34.4958,186503.0
2015-07-02 14:40:00,40.28,40.3,40.23,40.29,201200.0,34.5043,34.5215,34.4615,34.5129,201200.0
2015-07-02 14:50:00,40.29,40.35,40.26,40.31,243353.0,34.5129,34.5643,34.4872,34.53,243353.0
2015-07-02 15:00:00,40.3,40.32,40.27,40.29,193072.0,34.5215,34.5386,34.4958,34.5129,193072.0
2015-07-02 15:10:00,40.29,40.32,40.28,40.31,181115.0,34.5129,34.5386,34.5043,34.53,181115.0
2015-07-02 15:20:00,40.31,40.39,40.3,40.37,200817.0,34.53,34.5986,34.5215,34.5814,200817.0
2015-07-02 15:30:00,40.38,40.38,40.31,40.34,183260.0,34.59,34.59,34.53,34.5557,183260.0
2015-07-02 15:40:00,40.33,40.38,40.31,40.33,448245.0,34.5472,34.59,34.53,34.5472,448245.0
2015-07-02 15:50:00,40.34,40.39,40.33,40.35,1150223.0,34.5557,34.5986,34.5472,34.5643,1150223.0
2015-07-06 09:30:00,39.93,40.0,39.77,39.84,866972.0,34.3323,34.3925,34.1947,34.2549,866972.0
2015-07-06 09:40:00,39.83,39.93,39.8,39.86,305226.0,34.2463,34.3323,34.2205,34.2721,305226.0
2015-07-06 09:50:00,39.86,39.9,39.82,39.84,348234.0,34.2721,34.3065,34.2377,34.2549,348234.0
2015-07-06 10:00:00,39.84,39.98,39.84,39.98,254775.0,34.2549,34.3753,34.2549,34.3753,254775.0
2015-07-06 10:10:00,39.97,40.16,39.96,40.11,403292.0,34.3667,34.5301,34.3581,34.4871,403292.0
2015-07-06 10:20:00,40.1,40.11,40.03,40.09,110159.0,34.4785,34.4871,34.4183,34.4699,110159.0
2015-07-06 10:30:00,40.09,40.26,40.08,40.25,332515.0,34.4699,34.6161,34.4613,34.6075,332515.0
2015-07-06 10:40:00,40.25,40.27,40.19,40.23,265028.0,34.6075,34.6247,34.5559,34.5903,265028.0
2015-07-06 10:50:00,40.23,40.24,40.17,40.2,141389.0,34.5903,34.5989,34.5387,34.5645,141389.0
2015-07-06 11:00:00,40.19,40.26,40.16,40.2,304495.0,34.5559,34.6161,34.5301,34.5645,304495.0
2015-07-06 11:10:00,40.2,40.2,40.01,40.17,266778.0,34.5645,34.5645,34.4011,34.5387,266778.0
2015-07-06 11:20:00,40.18,40.27,40.13,40.26,425041.0,34.5473,34.6247,34.5043,34.6161,425041.0
2015-07-06 11:30:00,40.26,40.27,40.22,40.26,215335.0,34.6161,34.6247,34.5817,34.6161,215335.0
2015-07-06 11:40:00,40.26,40.28,40.24,40.26,184436.0,34.6161,34.6333,34.5989,34.6161,184436.0
2015-07-06 11:50:00,40.27,40.29,40.25,40.27,206105.0,34.6247,34.6419,34.6075,34.6247,206105.0
2015-07-06 12:00:00,40.27,40.27,40.24,40.25,175874.0,34.6247,34.6247,34.5989,34.6075,175874.0
2015-07-06 12:10:00,40.26,40.27,40.25,40.25,103808.0,34.6161,34.6247,34.6075,34.6075,103808.0
2015-07-06 12:20:00,40.25,40.27,40.23,40.25,301647.0,34.6075,34.6247,34.5903,34.6075,301647.0
2015-07-06 12:30:00,40.25,40.27,40.23,40.27,300050.0,34.6075,34.6247,34.5903,34.6247,300050.0
2015-07-06 12:40:00,40.26,40.27,40.23,40.25,95403.0,34.6161,34.6247,34.5903,34.6075,95403.0
2015-07-06 12:50:00,40.25,40.27,40.24,40.25,131035.0,34.6075,34.6247,34.5989,34.6075,131035.0
2015-07-06 13:00:00,40.26,40.27,40.24,40.25,123825.0,34.6161,34.6247,34.5989,34.6075,123825.0
2015-07-06 13:10:00,40.24,40.25,40.17,40.19,231200.0,34.5989,34.6075,34.5387,34.5559,231200.0
2015-07-06 13:20:00,40.18,40.23,40.16,40.22,263670.0,34.5473,34.5903,34.5301,34.5817,263670.0
2015-07-06 13:30:00,40.23,40.23,40.17,40.18,242549.0,34.5903,34.5903,34.5387,34.5473,242549.0
2015-07-06 13:40:00,40.18,40.22,40.15,40.18,281887.0,34.5473,34.5817,34.5215,34.5473,281887.0
2015-07-06 13:50:00,40.19,40.19,40.12,40.13,269357.0,34.5559,34.5559,34.4957,34.5043,269357.0
2015-07-06 14:00:00,40.12,40.13,40.06,40.1,250922.0,34.4957,34.5043,34.4441,34.4785,250922.0
2015-07-06 14:10:00,40.1,40.11,40.03,40.08,298556.0,34.4785,34.4871,34.4183,34.4613,298556.0
2015-07-06 14:20:00,40.08,40.08,39.98,39.99,170955.0,34.4613,34.4613,34.3753,34.3839,170955.0
2015-07-06 14:30:00,39.99,40.02,39.99,39.99,209473.0,34.3839,34.4097,34.3839,34.3839,209473.0
2015-07-06 14:40:00,40.0,40.05,39.98,40.02,235296.0,34.3925,34.4355,34.3753,34.4097,235296.0
2015-07-06 14:50:00,40.02,40.04,39.96,39.97,119809.0,34.4097,34.4269,34.3581,34.3667,119809.0
2015-07-06 15:00:00,39.97,40.06,39.96,40.06,269894.0,34.3667,34.4441,34.3581,34.4441,269894.0
2015-07-06 15:10:00,40.06,40.1,40.02,40.05,313816.0,34.4441,34.4785,34.4097,34.4355,313816.0
2015-07-06 15:20:00,40.05,40.1,40.05,40.07,224050.0,34.4355,34.4785,34.4355,34.4527,224050.0
2015-07-06 15:30:00,40.07,40.16,40.05,40.09,463885.0,34.4527,34.5301,34.4355,34.4699,463885.0
2015-07-06 15:40:00,40.09,40.1,40.04,40.08,241078.0,34.4699,34.4785,34.4269,34.4613,241078.0
2015-07-06 15:50:00,40.08,40.15,40.07,40.14,567908.0,34.4613,34.5215,34.4527,34.5129,567908.0
2015-07-07 09:30:00,40.04,40.04,39.84,39.9,1065207.0,34.4269,34.4269,34.2549,34.3065,1065207.0
2015-07-07 09:40:00,39.9,40.11,39.88,40.07,668635.0,34.3065,34.4871,34.2893,34.4527,668635.0
2015-07-07 09:50:00,40.07,40.07,39.96,40.01,286737.0,34.4527,34.4527,34.3581,34.4011,286737.0
2015-07-07 10:00:00,40.0,40.0,39.93,39.97,458943.0,34.3925,34.3925,34.3323,34.3667,458943.0
2015-07-07 10:10:00,39.97,40.01,39.96,39.96,284428.0,34.3667,34.4011,34.3581,34.3581,284428.0
2015-07-07 10:20:00,39.97,40.05,39.93,39.97,544928.0,34.3667,34.4355,34.3323,34.3667,544928.0
2015-07-07 10:30:00,39.97,39.98,39.91,39.92,383190.0,34.3667,34.3753,34.3151,34.3237,383190.0
2015-07-07 10:40:00,39.92,40.0,39.89,39.98,623149.0,34.3237,34.3925,34.2979,34.3753,623149.0
2015-07-07 10:50:00,39.98,40.04,39.97,39.97,270694.0,34.3753,34.4269,34.3667,34.3667,270694.0
2015-07-07 11:00:00,39.98,39.98,39.92,39.94,331307.0,34.3753,34.3753,34.3237,34.3409,331307.0
2015-07-07 11:10:00,39.94,40.04,39.93,39.98,294749.0,34.3409,34.4269,34.3323,34.3753,294749.0
2015-07-07 11:20:00,39.99,39.99,39.88,39.91,256690.0,34.3839,34.3839,34.2893,34.3151,256690.0
2015-07-07 11:30:00,39.9,39.93,39.86,39.92,364533.0,34.3065,34.3323,34.2721,34.3237,364533.0
2015-07-07 11:40:00,39.91,40.0,39.9,39.95,365833.0,34.3151,34.3925,34.3065,34.3495,365833.0
2015-07-07 11:50:00,39.95,40.1,39.93,40.04,389623.0,34.3495,34.4785,34.3323,34.4269,389623.0
2015-07-07 12:00:00,40.05,40.06,39.98,39.99,203643.0,34.4355,34.4441,34.3753,34.3839,203643.0
2015-07-07 12:10:00,39.98,39.99,39.92,39.93,187167.0,34.3753,34.3839,34.3237,34.3323,187167.0
2015-07-07 12:20:00,39.93,39.96,39.91,39.91,165233.0,34.3323,34.3581,34.3151,34.3151,165233.0
2015-07-07 12:30:00,39.91,40.01,39.9,39.99,317218.0,34.3151,34.4011,34.3065,34.3839,317218.0
2015-07-07 12:40:00,39.99,40.06,39.97,40.02,264499.0,34.3839,34.4441,34.3667,34.4097,264499.0
2015-07-07 12:50:00,40.02,40.14,40.02,40.09,198220.0,34.4097,34.5129,34.4097,34.4699,198220.0
2015-07-07 13:00:00,40.09,40.12,40.01,40.08,307120.0,34.4699,34.4957,34.4011,34.4613,307120.0
2015-07-07 13:10:00,40.08,40.2,40.05,40.06,480430.0,34.4613,34.5645,34.4355,34.4441,480430.0
2015-07-07 13:20:00,40.07,40.08,40.01,40.07,279913.0,34.4527,34.4613,34.4011,34.4527,279913.0
2015-07-07 13:30:00,40.07,40.08,40.01,40.04,207975.0,34.4527,34.4613,34.4011,34.4269,207975.0
2015-07-07 13:40:00,40.04,40.07,40.01,40.04,187844.0,34.4269,34.4527,34.4011,34.4269,187844.0
2015-07-07 13:50:00,40.03,40.05,39.98,39.98,135816.0,34.4183,34.4355,34.3753,34.3753,135816.0
2015-07-07 14:00:00,39.99,40.03,39.97,40.0,164873.0,34.3839,34.4183,34.3667,34.3925,164873.0
2015-07-07 14:10:00,40.0,40.02,39.89,39.91,231289.0,34.3925,34.4097,34.2979,34.3151,231289.0
2015-07-07 14:20:00,39.91,39.92,39.88,39.91,292087.0,34.3151,34.3237,34.2893,34.3151,292087.0
2015-07-07 14:30:00,39.91,39.95,39.89,39.92,287553.0,34.3151,34.3495,34.2979,34.3237,287553.0
2015-07-07 14:40:00,39.93,40.13,39.92,40.06,478797.0,34.3323,34.5043,34.3237,34.4441,478797.0
2015-07-07 14:50:00,40.06,40.2,40.03,40.15,369963.0,34.4441,34.5645,34.4183,34.5215,369963.0
2015-07-07 15:00:00,40.15,40.17,40.07,40.1,461519.0,34.5215,34.5387,34.4527,34.4785,461519.0
2015-07-07 15:10:00,40.1,40.18,40.06,40.14,281598.0,34.4785,34.5473,34.4441,34.5129,281598.0
2015-07-07 15:20:00,40.14,40.25,40.11,40.19,386729.0,34.5129,34.6075,34.4871,34.5559,386729.0
2015-07-07 15:30:00,40.19,40.27,40.18,40.2,490799.0,34.5559,34.6247,34.5473,34.5645,490799.0
2015-07-07 15:40:00,40.2,40.2,40.1,40.13,440327.0,34.5645,34.5645,34.4785,34.5043,440327.0
2015-07-07 15:50:00,40.13,40.21,40.12,40.18,953276.0,34.5043,34.5731,34.4957,34.5473,953276.0
2015-07-08 09:30:00,39.9,40.21,39.86,40.12,575501.0,34.3065,34.5731,34.2721,34.4957,575501.0
2015-07-08 09:40:00,40.13,40.13,40.0,40.0,552772.0,34.5043,34.5043,34.3925,34.3925,552772.0
2015-07-08 09:50:00,40.01,40.12,39.97,40.08,347236.0,34.4011,34.4957,34.3667,34.4613,347236.0
2015-07-08 10:00:00,40.07,40.11,40.02,40.1,211106.0,34.4527,34.4871,34.4097,34.4785,211106.0
2015-07-08 10:10:00,40.09,40.14,40.07,40.14,200969.0,34.4699,34.5129,34.4527,34.5129,200969.0
2015-07-08 10:20:00,40.14,40.19,40.1,40.13,467435.0,34.5129,34.5559,34.4785,34.5043,467435.0
2015-07-08 10:30:00,40.12,40.13,40.07,40.12,529038.0,34.4957,34.5043,34.4527,34.4957,529038.0
2015-07-08 10:40:00,40.11,40.17,40.09,40.15,550100.0,34.4871,34.5387,34.4699,34.5215,550100.0
2015-07-08 10:50:00,40.15,40.24,40.12,40.18,266206.0,34.5215,34.5989,34.4957,34.5473,266206.0
2015-07-08 11:00:00,40.17,40.18,40.1,40.1,472425.0,34.5387,34.5473,34.4785,34.4785,472425.0
2015-07-08 11:10:00,40.11,40.11,40.04,40.07,449837.0,34.4871,34.4871,34.4269,34.4527,449837.0
2015-07-08 11:20:00,40.06,40.12,40.04,40.1,290127.0,34.4441,34.4957,34.4269,34.4785,290127.0
2015-07-08 11:30:00,40.1,40.15,40.09,40.12,128927.0,34.4785,34.5215,34.4699,34.4957,128927.0
2015-07-08 11:40:00,40.11,40.13,40.06,40.1,198349.0,34.4871,34.5043,34.4441,34.4785,198349.0
2015-07-08 11:50:00,40.09,40.1,39.97,40.02,193881.0,34.4699,34.4785,34.3667,34.4097,193881.0
2015-07-08 12:00:00,40.01,40.12,39.99,40.07,111727.0,34.4011,34.4957,34.3839,34.4527,111727.0
2015-07-08 12:10:00,40.07,40.11,40.05,40.09,88912.0,34.4527,34.4871,34.4355,34.4699,88912.0
2015-07-08 12:20:00,40.1,40.14,40.08,40.1,98362.0,34.4785,34.5129,34.4613,34.4785,98362.0
2015-07-08 12:30:00,40.09,40.1,40.02,40.04,250513.0,34.4699,34.4785,34.4097,34.4269,250513.0
2015-07-08 12:40:00,40.03,40.04,39.99,40.02,189864.0,34.4183,34.4269,34.3839,34.4097,189864.0
2015-07-08 12:50:00,40.02,40.09,39.98,40.07,187872.0,34.4097,34.4699,34.3753,34.4527,187872.0
2015-07-08 13:00:00,40.07,40.08,39.96,39.98,157466.0,34.4527,34.4613,34.3581,34.3753,157466.0
2015-07-08 13:10:00,39.98,40.05,39.98,39.98,212839.0,34.3753,34.4355,34.3753,34.3753,212839.0
2015-07-08 13:20:00,39.99,40.03,39.95,40.03,169618.0,34.3839,34.4183,34.3495,34.4183,169618.0
2015-07-08 13:30:00,40.04,40.05,39.99,40.05,230925.0,34.4269,34.4355,34.3839,34.4355,230925.0
2015-07-08 13:40:00,40.06,40.08,40.04,40.05,75326.0,34.4441,34.4613,34.4269,34.4355,75326.0
2015-07-08 13:50:00,40.06,40.08,40.04,40.05,210438.0,34.4441,34.4613,34.4269,34.4355,210438.0
2015-07-08 14:00:00,40.05,40.11,39.99,40.05,587647.0,34.4355,34.4871,34.3839,34.4355,587647.0
2015-07-08 14:10:00,40.05,40.11,40.0,40.01,262310.0,34.4355,34.4871,34.3925,34.4011,262310.0
2015-07-08 14:20:00,40.01,40.07,39.99,40.04,248999.0,34.4011,34.4527,34.3839,34.4269,248999.0
2015-07-08 14:30:00,40.03,40.03,39.95,39.98,231500.0,34.4183,34.4183,34.3495,34.3753,231500.0
2015-07-08 14:40:00,39.99,40.02,39.9,39.91,458972.0,34.3839,34.4097,34.3065,34.3151,458972.0
2015-07-08 14:50:00,39.9,40.02,39.89,39.93,335233.0,34.3065,34.4097,34.2979,34.3323,335233.0
2015-07-08 15:00:00,39.94,40.01,39.9,39.95,355923.0,34.3409,34.4011,34.3065,34.3495,355923.0
2015-07-08 15:10:00,39.95,40.04,39.95,39.96,332592.0,34.3495,34.4269,34.3495,34.3581,332592.0
2015-07-08 15:20:00,39.96,39.99,39.82,39.86,509646.0,34.3581,34.3839,34.2377,34.2721,509646.0
2015-07-08 15:30:00,39.85,39.95,39.84,39.9,501127.0,34.2635,34.3495,34.2549,34.3065,501127.0
2015-07-08 15:40:00,39.9,39.97,39.7,39.83,891934.0,34.3065,34.3667,34.1346,34.2463,891934.0
2015-07-08 15:50:00,39.83,39.86,39.76,39.78,1066987.0,34.2463,34.2721,34.1862,34.2033,1066987.0
2015-07-09 09:30:00,40.24,40.45,40.15,40.31,695866.0,34.5989,34.7794,34.5215,34.659,695866.0
2015-07-09 09:40:00,40.32,40.43,40.29,40.37,342053.0,34.6676,34.7622,34.6419,34.7106,342053.0
2015-07-09 09:50:00,40.37,40.39,40.32,40.38,233132.0,34.7106,34.7278,34.6676,34.7192,233132.0
2015-07-09 10:00:00,40.38,40.45,40.37,40.41,271207.0,34.7192,34.7794,34.7106,34.745,271207.0
2015-07-09 10:10:00,40.41,40.48,40.39,40.4,335100.0,34.745,34.8052,34.7278,34.7364,335100.0
2015-07-09 10:20:00,40.41,40.45,40.3,40.31,605962.0,34.745,34.7794,34.6504,34.659,605962.0
2015-07-09 10:30:00,40.32,40.4,40.29,40.34,392366.0,34.6676,34.7364,34.6419,34.6848,392366.0
2015-07-09 10:40:00,40.33,40.34,40.2,40.27,589850.0,34.6762,34.6848,34.5645,34.6247,589850.0
2015-07-09 10:50:00,40.28,40.3,40.2,40.29,298289.0,34.6333,34.6504,34.5645,34.6419,298289.0
2015-07-09 11:00:00,40.29,40.32,40.26,40.3,245899.0,34.6419,34.6676,34.6161,34.6504,245899.0
2015-07-09 11:10:00,40.3,40.33,40.28,40.3,167120.0,34.6504,34.6762,34.6333,34.6504,167120.0
2015-07-09 11:20:00,40.3,40.3,40.23,40.26,226391.0,34.6504,34.6504,34.5903,34.6161,226391.0
2015-07-09 11:30:00,40.26,40.32,40.25,40.28,149163.0,34.6161,34.6676,34.6075,34.6333,149163.0
2015-07-09 11:40:00,40.28,40.35,40.26,40.33,186583.0,34.6333,34.6934,34.6161,34.6762,186583.0
2015-07-09 11:50:00,40.33,40.36,40.26,40.26,173171.0,34.6762,34.702,34.6161,34.6161,173171.0
2015-07-09 12:00:00,40.26,40.33,40.25,40.28,328634.0,34.6161,34.6762,34.6075,34.6333,328634.0
2015-07-09 12:10:00,40.27,40.31,40.25,40.3,182164.0,34.6247,34.659,34.6075,34.6504,182164.0
2015-07-09 12:20:00,40.31,40.31,40.28,40.3,109440.0,34.659,34.659,34.6333,34.6504,109440.0
2015-07-09 12:30:00,40.3,40.34,40.29,40.3,162769.0,34.6504,34.6848,34.6419,34.6504,162769.0
2015-07-09 12:40:00,40.28,40.37,40.28,40.32,207650.0,34.6333,34.7106,34.6333,34.6676,207650.0
2015-07-09 12:50:00,40.32,40.38,40.31,40.34,143500.0,34.6676,34.7192,34.659,34.6848,143500.0
2015-07-09 13:00:00,40.34,40.36,40.27,40.3,184795.0,34.6848,34.702,34.6247,34.6504,184795.0
2015-07-09 13:10:00,40.3,40.32,40.28,40.29,294153.0,34.6504,34.6676,34.6333,34.6419,294153.0
2015-07-09 13:20:00,40.29,40.32,40.26,40.27,175172.0,34.6419,34.6676,34.6161,34.6247,175172.0
2015-07-09 13:30:00,40.28,40.36,40.27,40.35,315757.0,34.6333,34.702,34.6247,34.6934,315757.0
2015-07-09 13:40:00,40.34,40.36,40.31,40.35,124334.0,34.6848,34.702,34.659,34.6934,124334.0
2015-07-09 13:50:00,40.35,40.35,40.29,40.34,146691.0,34.6934,34.6934,34.6419,34.6848,146691.0
2015-07-09 14:00:00,40.34,40.38,40.3,40.3,224269.0,34.6848,34.7192,34.6504,34.6504,224269.0
2015-07-09 14:10:00,40.3,40.34,40.27,40.27,239783.0,34.6504,34.6848,34.6247,34.6247,239783.0
2015-07-09 14:20:00,40.28,40.29,40.2,40.23,245820.0,34.6333,34.6419,34.5645,34.5903,245820.0
2015-07-09 14:30:00,40.23,40.3,40.22,40.27,392299.0,34.5903,34.6504,34.5817,34.6247,392299.0
2015-07-09 14:40:00,40.26,40.28,40.22,40.24,206738.0,34.6161,34.6333,34.5817,34.5989,206738.0
2015-07-09 14:50:00,40.25,40.36,40.24,40.33,291209.0,34.6075,34.702,34.5989,34.6762,291209.0
2015-07-09 15:00:00,40.34,40.38,40.32,40.37,296681.0,34.6848,34.7192,34.6676,34.7106,296681.0
2015-07-09 15:10:00,40.37,40.39,40.34,40.38,386907.0,34.7106,34.7278,34.6848,34.7192,386907.0
2015-07-09 15:20:00,40.39,40.39,40.3,40.3,329414.0,34.7278,34.7278,34.6504,34.6504,329414.0
2015-07-09 15:30:00,40.3,40.31,40.21,40.25,383708.0,34.6504,34.659,34.5731,34.6075,383708.0
2015-07-09 15:40:00,40.25,40.35,40.23,40.33,513740.0,34.6075,34.6934,34.5903,34.6762,513740.0
2015-07-09 15:50:00,40.33,40.34,40.19,40.19,909346.0,34.6762,34.6848,34.5559,34.5559,909346.0
2015-07-10 09:30:00,40.56,40.65,40.49,40.58,835550.0,34.874,34.9514,34.8138,34.8912,835550.0
2015-07-10 09:40:00,40.58,40.62,40.42,40.44,228503.0,34.8912,34.9256,34.7536,34.7708,228503.0
2015-07-10 09:50:00,40.44,40.52,40.38,40.38,291583.0,34.7708,34.8396,34.7192,34.7192,291583.0
2015-07-10 10:00:00,40.38,40.56,40.38,40.53,220312.0,34.7192,34.874,34.7192,34.8482,220312.0
2015-07-10 10:10:00,40.53,40.54,40.45,40.47,179559.0,34.8482,34.8568,34.7794,34.7966,179559.0
2015-07-10 10:20:00,40.47,40.48,40.4,40.42,158119.0,34.7966,34.8052,34.7364,34.7536,158119.0
2015-07-10 10:30:00,40.41,40.42,40.32,40.34,246311.0,34.745,34.7536,34.6676,34.6848,246311.0
2015-07-10 10:40:00,40.34,40.35,40.25,40.27,255101.0,34.6848,34.6934,34.6075,34.6247,255101.0
2015-07-10 10:50:00,40.27,40.34,40.21,40.33,462391.0,34.6247,34.6848,34.5731,34.6762,462391.0
2015-07-10 11:00:00,40.32,40.43,40.31,40.4,162043.0,34.6676,34.7622,34.659,34.7364,162043.0
2015-07-10 11:10:00,40.39,40.41,40.36,40.38,146355.0,34.7278,34.745,34.702,34.7192,146355.0
2015-07-10 11:20:00,40.38,40.41,40.35,40.35,128502.0,34.7192,34.745,34.6934,34.6934,128502.0
2015-07-10 11:30:00,40.36,40.37,40.29,40.36,151171.0,34.702,34.7106,34.6419,34.702,151171.0
2015-07-10 11:40:00,40.36,40.44,40.34,40.43,186593.0,34.702,34.7708,34.6848,34.7622,186593.0
2015-07-10 11:50:00,40.43,40.47,40.42,40.45,228597.0,34.7622,34.7966,34.7536,34.7794,228597.0
2015-07-10 12:00:00,40.45,40.49,40.44,40.47,77727.0,34.7794,34.8138,34.7708,34.7966,77727.0
2015-07-10 12:10:00,40.48,40.5,40.45,40.46,150053.0,34.8052,34.8224,34.7794,34.788,150053.0
2015-07-10 12:20:00,40.46,40.47,40.45,40.47,115435.0,34.788,34.7966,34.7794,34.7966,115435.0
2015-07-10 12:30:00,40.46,40.47,40.41,40.47,254163.0,34.788,34.7966,34.745,34.7966,254163.0
2015-07-10 12:40:00,40.47,40.48,40.43,40.48,142893.0,34.7966,34.8052,34.7622,34.8052,142893.0
2015-07-10 12:50:00,40.47,40.52,40.47,40.51,121006.0,34.7966,34.8396,34.7966,34.831,121006.0
2015-07-10 13:00:00,40.52,40.52,40.44,40.44,147728.0,34.8396,34.8396,34.7708,34.7708,147728.0
2015-07-10 13:10:00,40.44,40.44,40.4,40.42,251422.0,34.7708,34.7708,34.7364,34.7536,251422.0
2015-07-10 13:20:00,40.43,40.43,40.4,40.4,171386.0,34.7622,34.7622,34.7364,34.7364,171386.0
2015-07-10 13:30:00,40.4,40.42,40.35,40.4,210153.0,34.7364,34.7536,34.6934,34.7364,210153.0
2015-07-10 13:40:00,40.41,40.43,40.35,40.36,163408.0,34.745,34.7622,34.6934,34.702,163408.0
2015-07-10 13:50:00,40.35,40.42,40.35,40.42,100288.0,34.6934,34.7536,34.6934,34.7536,100288.0
2015-07-10 14:00:00,40.42,40.46,40.4,40.46,129571.0,34.7536,34.788,34.7364,34.788,129571.0
2015-07-10 14:10:00,40.45,40.49,40.44,40.47,189351.0,34.7794,34.8138,34.7708,34.7966,189351.0
2015-07-10 14:20:00,40.48,40.51,40.46,40.49,199638.0,34.8052,34.831,34.788,34.8138,199638.0
2015-07-10 14:30:00,40.49,40.52,40.49,40.49,525880.0,34.8138,34.8396,34.8138,34.8138,525880.0
2015-07-10 14:40:00,40.5,40.51,40.46,40.46,168047.0,34.8224,34.831,34.788,34.788,168047.0
2015-07-10 14:50:00,40.46,40.47,40.44,40.46,174402.0,34.788,34.7966,34.7708,34.788,174402.0
2015-07-10 15:00:00,40.46,40.46,40.39,40.41,199752.0,34.788,34.788,34.7278,34.745,199752.0
2015-07-10 15:10:00,40.41,40.5,40.41,40.46,184744.0,34.745,34.8224,34.745,34.788,184744.0
2015-07-10 15:20:00,40.46,40.47,40.44,40.45,188767.0,34.788,34.7966,34.7708,34.7794,188767.0
2015-07-10 15:30:00,40.44,40.45,40.38,40.41,437662.0,34.7708,34.7794,34.7192,34.745,437662.0
2015-07-10 15:40:00,40.41,40.44,40.38,40.4,314773.0,34.745,34.7708,34.7192,34.7364,314773.0
2015-07-10 15:50:00,40.4,40.41,40.34,40.34,730567.0,34.7364,34.745,34.6848,34.6848,730567.0
2015-07-13 09:30:00,40.52,40.56,40.4,40.48,457025.0,34.8396,34.874,34.7364,34.8052,457025.0
2015-07-13 09:40:00,40.49,40.6,40.46,40.59,351434.0,34.8138,34.9084,34.788,34.8998,351434.0
2015-07-13 09:50:00,40.6,40.62,40.51,40.58,179806.0,34.9084,34.9256,34.831,34.8912,179806.0
2015-07-13 10:00:00,40.59,40.6,40.43,40.46,263447.0,34.8998,34.9084,34.7622,34.788,263447.0
2015-07-13 10:10:00,40.46,40.52,40.42,40.49,290886.0,34.788,34.8396,34.7536,34.8138,290886.0
2015-07-13 10:20:00,40.48,40.5,40.38,40.4,204656.0,34.8052,34.8224,34.7192,34.7364,204656.0
2015-07-13 10:30:00,40.41,40.46,40.38,40.46,281436.0,34.745,34.788,34.7192,34.788,281436.0
2015-07-13 10:40:00,40.46,40.46,40.42,40.45,139934.0,34.788,34.788,34.7536,34.7794,139934.0
2015-07-13 10:50:00,40.45,40.5,40.44,40.48,179654.0,34.7794,34.8224,34.7708,34.8052,179654.0
2015-07-13 11:00:00,40.48,40.54,40.47,40.54,189505.0,34.8052,34.8568,34.7966,34.8568,189505.0
2015-07-13 11:10:00,40.55,40.56,40.46,40.5,221138.0,34.8654,34.874,34.788,34.8224,221138.0
2015-07-13 11:20:00,40.5,40.55,40.49,40.55,204058.0,34.8224,34.8654,34.8138,34.8654,204058.0
2015-07-13 11:30:00,40.55,40.56,40.53,40.55,140526.0,34.8654,34.874,34.8482,34.8654,140526.0
2015-07-13 11:40:00,40.56,40.59,40.54,40.56,153318.0,34.874,34.8998,34.8568,34.874,153318.0
2015-07-13 11:50:00,40.55,40.57,40.53,40.57,106676.0,34.8654,34.8826,34.8482,34.8826,106676.0
2015-07-13 12:00:00,40.57,40.6,40.54,40.54,112721.0,34.8826,34.9084,34.8568,34.8568,112721.0
2015-07-13 12:10:00,40.55,40.56,40.54,40.54,105903.0,34.8654,34.874,34.8568,34.8568,105903.0
2015-07-13 12:20:00,40.54,40.62,40.54,40.62,144963.0,34.8568,34.9256,34.8568,34.9256,144963.0
2015-07-13 12:30:00,40.61,40.63,40.57,40.58,121274.0,34.917,34.9342,34.8826,34.8912,121274.0
2015-07-13 12:40:00,40.58,40.67,40.57,40.67,281492.0,34.8912,34.9686,34.8826,34.9686,281492.0
2015-07-13 12:50:00,40.66,40.68,40.64,40.68,319723.0,34.96,34.9772,34.9428,34.9772,319723.0
2015-07-13 13:00:00,40.68,40.72,40.67,40.7,216189.0,34.9772,35.0116,34.9686,34.9944,216189.0
2015-07-13 13:10:00,40.7,40.71,40.66,40.69,146405.0,34.9944,35.003,34.96,34.9858,146405.0
2015-07-13 13:20:00,40.68,40.72,40.67,40.68,290871.0,34.9772,35.0116,34.9686,34.9772,290871.0
2015-07-13 13:30:00,40.68,40.73,40.67,40.71,265391.0,34.9772,35.0202,34.9686,35.003,265391.0
2015-07-13 13:40:00,40.71,40.74,40.69,40.72,146403.0,35.003,35.0288,34.9858,35.0116,146403.0
2015-07-13 13:50:00,40.73,40.74,40.67,40.68,232425.0,35.0202,35.0288,34.9686,34.9772,232425.0
2015-07-13 14:00:00,40.68,40.7,40.63,40.65,267484.0,34.9772,34.9944,34.9342,34.9514,267484.0
2015-07-13 14:10:00,40.65,40.68,40.64,40.68,207682.0,34.9514,34.9772,34.9428,34.9772,207682.0
2015-07-13 14:20:00,40.68,40.73,40.67,40.69,230117.0,34.9772,35.0202,34.9686,34.9858,230117.0
2015-07-13 14:30:00,40.69,40.71,40.65,40.7,159512.0,34.9858,35.003,34.9514,34.9944,159512.0
2015-07-13 14:40:00,40.69,40.74,40.67,40.71,325117.0,34.9858,35.0288,34.9686,35.003,325117.0
2015-07-13 14:50:00,40.71,40.78,40.7,40.75,250257.0,35.003,35.0632,34.9944,35.0374,250257.0
2015-07-13 15:00:00,40.76,40.78,40.73,40.78,240750.0,35.046,35.0632,35.0202,35.0632,240750.0
2015-07-13 15:10:00,40.78,40.81,40.76,40.79,299293.0,35.0632,35.089,35.046,35.0718,299293.0
2015-07-13 15:20:00,40.8,40.86,40.78,40.82,367642.0,35.0804,35.1319,35.0632,35.0976,367642.0
2015-07-13 15:30:00,40.82,40.85,40.79,40.81,282051.0,35.0976,35.1233,35.0718,35.089,282051.0
2015-07-13 15:40:00,40.81,40.85,40.79,40.8,460066.0,35.089,35.1233,35.0718,35.0804,460066.0
2015-07-13 15:50:00,40.8,40.82,40.77,40.78,648513.0,35.0804,35.0976,35.0546,35.0632,648513.0
2015-07-14 09:30:00,40.81,40.81,40.6,40.64,586515.0,35.089,35.089,34.9084,34.9428,586515.0
2015-07-14 09:40:00,40.63,40.69,40.58,40.66,313650.0,34.9342,34.9858,34.8912,34.96,313650.0
2015-07-14 09:50:00,40.66,40.76,40.65,40.7,196771.0,34.96,35.046,34.9514,34.9944,196771.0
2015-07-14 10:00:00,40.7,40.76,40.69,40.73,252044.0,34.9944,35.046,34.9858,35.0202,252044.0
2015-07-14 10:10:00,40.72,40.74,40.7,40.71,372926.0,35.0116,35.0288,34.9944,35.003,372926.0
2015-07-14 10:20:00,40.71,40.72,40.65,40.66,296839.0,35.003,35.0116,34.9514,34.96,296839.0
2015-07-14 10:30:00,40.67,40.71,40.65,40.65,203158.0,34.9686,35.003,34.9514,34.9514,203158.0
2015-07-14 10:40:00,40.65,40.68,40.62,40.66,279998.0,34.9514,34.9772,34.9256,34.96,279998.0
2015-07-14 10:50:00,40.66,40.69,40.64,40.66,200576.0,34.96,34.9858,34.9428,34.96,200576.0
2015-07-14 11:00:00,40.65,40.69,40.64,40.64,216103.0,34.9514,34.9858,34.9428,34.9428,216103.0
2015-07-14 11:10:00,40.65,40.67,40.65,40.66,115470.0,34.9514,34.9686,34.9514,34.96,115470.0
2015-07-14 11:20:00,40.65,40.69,40.63,40.67,321526.0,34.9514,34.9858,34.9342,34.9686,321526.0
2015-07-14 11:30:00,40.67,40.7,40.66,40.69,257496.0,34.9686,34.9944,34.96,34.9858,257496.0
2015-07-14 11:40:00,40.68,40.72,40.68,40.7,156338.0,34.9772,35.0116,34.9772,34.9944,156338.0
2015-07-14 11:50:00,40.71,40.73,40.68,40.71,160578.0,35.003,35.0202,34.9772,35.003,160578.0
2015-07-14 12:00:00,40.72,40.72,40.69,40.71,167395.0,35.0116,35.0116,34.9858,35.003,167395.0
2015-07-14 12:10:00,40.71,40.74,40.7,40.74,104066.0,35.003,35.0288,34.9944,35.0288,104066.0
2015-07-14 12:20:00,40.74,40.76,40.72,40.75,123803.0,35.0288,35.046,35.0116,35.0374,123803.0
2015-07-14 12:30:00,40.76,40.77,40.71,40.72,146976.0,35.046,35.0546,35.003,35.0116,146976.0
2015-07-14 12:40:00,40.71,40.73,40.7,40.72,153362.0,35.003,35.0202,34.9944,35.0116,153362.0
2015-07-14 12:50:00,40.72,40.75,40.71,40.75,55513.0,35.0116,35.0374,35.003,35.0374,55513.0
2015-07-14 13:00:00,40.74,40.75,40.72,40.73,108169.0,35.0288,35.0374,35.0116,35.0202,108169.0
2015-07-14 13:10:00,40.73,40.75,40.73,40.73,67234.0,35.0202,35.0374,35.0202,35.0202,67234.0
2015-07-14 13:20:00,40.73,40.74,40.69,40.72,243376.0,35.0202,35.0288,34.9858,35.0116,243376.0
2015-07-14 13:30:00,40.72,40.74,40.71,40.72,109785.0,35.0116,35.0288,35.003,35.0116,109785.0
2015-07-14 13:40:00,40.72,40.72,40.7,40.72,63327.0,35.0116,35.0116,34.9944,35.0116,63327.0
2015-07-14 13:50:00,40.72,40.74,40.71,40.71,98589.0,35.0116,35.0288,35.003,35.003,98589.0
2015-07-14 14:00:00,40.72,40.72,40.69,40.71,130178.0,35.0116,35.0116,34.9858,35.003,130178.0
2015-07-14 14:10:00,40.71,40.76,40.71,40.76,125451.0,35.003,35.046,35.003,35.046,125451.0
2015-07-14 14:20:00,40.76,40.78,40.75,40.77,132727.0,35.046,35.0632,35.0374,35.0546,132727.0
2015-07-14 14:30:00,40.77,40.8,40.76,40.79,115438.0,35.0546,35.0804,35.046,35.0718,115438.0
2015-07-14 14:40:00,40.79,40.79,40.74,40.74,155470.0,35.0718,35.0718,35.0288,35.0288,155470.0
2015-07-14 14:50:00,40.74,40.79,40.74,40.78,204008.0,35.0288,35.0718,35.0288,35.0632,204008.0
2015-07-14 15:00:00,40.78,40.84,40.77,40.8,264406.0,35.0632,35.1147,35.0546,35.0804,264406.0
2015-07-14 15:10:00,40.8,40.85,40.79,40.84,271532.0,35.0804,35.1233,35.0718,35.1147,271532.0
2015-07-14 15:20:00,40.84,40.85,40.82,40.84,169172.0,35.1147,35.1233,35.0976,35.1147,169172.0
2015-07-14 15:30:00,40.84,40.9,40.84,40.86,444456.0,35.1147,35.1663,35.1147,35.1319,444456.0
2015-07-14 15:40:00,40.86,40.86,40.76,40.79,330274.0,35.1319,35.1319,35.046,35.0718,330274.0
2015-07-14 15:50:00,40.79,40.8,40.75,40.75,484570.0,35.0718,35.0804,35.0374,35.0374,484570.0
2015-07-15 09:30:00,40.63,40.89,40.63,40.81,386524.0,34.9342,35.1577,34.9342,35.089,386524.0
2015-07-15 09:40:00,40.82,40.83,40.72,40.73,332099.0,35.0976,35.1061,35.0116,35.0202,332099.0
2015-07-15 09:50:00,40.72,40.81,40.72,40.79,200202.0,35.0116,35.089,35.0116,35.0718,200202.0
2015-07-15 10:00:00,40.79,40.83,40.78,40.79,150260.0,35.0718,35.1061,35.0632,35.0718,150260.0
2015-07-15 10:10:00,40.8,40.83,40.79,40.82,116940.0,35.0804,35.1061,35.0718,35.0976,116940.0
2015-07-15 10:20:00,40.82,40.83,40.74,40.75,174822.0,35.0976,35.1061,35.0288,35.0374,174822.0
2015-07-15 10:30:00,40.74,40.79,40.73,40.78,157624.0,35.0288,35.0718,35.0202,35.0632,157624.0
2015-07-15 10:40:00,40.78,40.81,40.76,40.8,116417.0,35.0632,35.089,35.046,35.0804,116417.0
2015-07-15 10:50:00,40.79,40.81,40.74,40.78,199236.0,35.0718,35.089,35.0288,35.0632,199236.0
2015-07-15 11:00:00,40.78,40.82,40.78,40.8,109245.0,35.0632,35.0976,35.0632,35.0804,109245.0
2015-07-15 11:10:00,40.8,40.81,40.78,40.79,96089.0,35.0804,35.089,35.0632,35.0718,96089.0
2015-07-15 11:20:00,40.8,40.8,40.74,40.76,128959.0,35.0804,35.0804,35.0288,35.046,128959.0
2015-07-15 11:30:00,40.77,40.78,40.73,40.77,123306.0,35.0546,35.0632,35.0202,35.0546,123306.0
2015-07-15 11:40:00,40.77,40.81,40.75,40.79,81525.0,35.0546,35.089,35.0374,35.0718,81525.0
2015-07-15 11:50:00,40.79,40.79,40.75,40.79,117991.0,35.0718,35.0718,35.0374,35.0718,117991.0
2015-07-15 12:00:00,40.79,40.81,40.75,40.8,170793.0,35.0718,35.089,35.0374,35.0804,170793.0
2015-07-15 12:10:00,40.79,40.8,40.76,40.77,38498.0,35.0718,35.0804,35.046,35.0546,38498.0
2015-07-15 12:20:00,40.76,40.8,40.76,40.77,55429.0,35.046,35.0804,35.046,35.0546,55429.0
2015-07-15 12:30:00,40.77,40.8,40.74,40.79,232267.0,35.0546,35.0804,35.0288,35.0718,232267.0
2015-07-15 12:40:00,40.79,40.85,40.78,40.84,109181.0,35.0718,35.1233,35.0632,35.1147,109181.0
2015-07-15 12:50:00,40.85,40.88,40.82,40.86,175155.0,35.1233,35.1491,35.0976,35.1319,175155.0
2015-07-15 13:00:00,40.87,40.88,40.84,40.86,149725.0,35.1405,35.1491,35.1147,35.1319,149725.0
2015-07-15 13:10:00,40.85,40.88,40.83,40.86,81994.0,35.1233,35.1491,35.1061,35.1319,81994.0
2015-07-15 13:20:00,40.86,40.87,40.82,40.84,147625.0,35.1319,35.1405,35.0976,35.1147,147625.0
2015-07-15 13:30:00,40.84,40.85,40.81,40.84,62226.0,35.1147,35.1233,35.089,35.1147,62226.0
2015-07-15 13:40:00,40.84,40.87,40.83,40.87,105709.0,35.1147,35.1405,35.1061,35.1405,105709.0
2015-07-15 13:50:00,40.86,40.88,40.84,40.86,91639.0,35.1319,35.1491,35.1147,35.1319,91639.0
2015-07-15 14:00:00,40.87,40.88,40.84,40.86,111428.0,35.1405,35.1491,35.1147,35.1319,111428.0
2015-07-15 14:10:00,40.87,40.89,40.84,40.89,194801.0,35.1405,35.1577,35.1147,35.1577,194801.0
2015-07-15 14:20:00,40.89,40.92,40.87,40.88,224411.0,35.1577,35.1835,35.1405,35.1491,224411.0
2015-07-15 14:30:00,40.87,40.89,40.82,40.83,214844.0,35.1405,35.1577,35.0976,35.1061,214844.0
2015-07-15 14:40:00,40.84,40.84,40.76,40.79,237044.0,35.1147,35.1147,35.046,35.0718,237044.0
2015-07-15 14:50:00,40.79,40.79,40.74,40.77,227379.0,35.0718,35.0718,35.0288,35.0546,227379.0
2015-07-15 15:00:00,40.77,40.79,40.72,40.72,226815.0,35.0546,35.0718,35.0116,35.0116,226815.0
2015-07-15 15:10:00,40.72,40.77,40.7,40.74,294806.0,35.0116,35.0546,34.9944,35.0288,294806.0
2015-07-15 15:20:00,40.74,40.76,40.7,40.76,154778.0,35.0288,35.046,34.9944,35.046,154778.0
2015-07-15 15:30:00,40.76,40.8,40.73,40.76,361221.0,35.046,35.0804,35.0202,35.046,361221.0
2015-07-15 15:40:00,40.77,40.78,40.73,40.78,406212.0,35.0546,35.0632,35.0202,35.0632,406212.0
2015-07-15 15:50:00,40.77,40.81,40.76,40.8,533191.0,35.0546,35.089,35.046,35.0804,533191.0
2015-07-16 09:30:00,41.02,41.02,40.89,40.94,378550.0,35.2695,35.2695,35.1577,35.2007,378550.0
2015-07-16 09:40:00,40.94,41.0,40.93,40.97,417690.0,35.2007,35.2523,35.1921,35.2265,417690.0
2015-07-16 09:50:00,40.97,40.99,40.96,40.98,268730.0,35.2265,35.2437,35.2179,35.2351,268730.0
2015-07-16 10:00:00,40.98,40.99,40.95,40.98,218199.0,35.2351,35.2437,35.2093,35.2351,218199.0
2015-07-16 10:10:00,40.98,40.99,40.95,40.96,251707.0,35.2351,35.2437,35.2093,35.2179,251707.0
2015-07-16 10:20:00,40.96,40.98,40.95,40.96,185225.0,35.2179,35.2351,35.2093,35.2179,185225.0
2015-07-16 10:30:00,40.96,40.97,40.9,40.92,153459.0,35.2179,35.2265,35.1663,35.1835,153459.0
2015-07-16 10:40:00,40.92,40.95,40.92,40.92,304577.0,35.1835,35.2093,35.1835,35.1835,304577.0
2015-07-16 10:50:00,40.93,40.95,40.92,40.92,276543.0,35.1921,35.2093,35.1835,35.1835,276543.0
2015-07-16 11:00:00,40.93,40.93,40.91,40.92,374455.0,35.1921,35.1921,35.1749,35.1835,374455.0
2015-07-16 11:10:00,40.92,40.92,40.89,40.89,405984.0,35.1835,35.1835,35.1577,35.1577,405984.0
2015-07-16 11:20:00,40.88,40.89,40.79,40.8,978309.0,35.1491,35.1577,35.0718,35.0804,978309.0
2015-07-16 11:30:00,40.8,40.8,40.75,40.78,605411.0,35.0804,35.0804,35.0374,35.0632,605411.0
2015-07-16 11:40:00,40.78,40.78,40.73,40.77,294863.0,35.0632,35.0632,35.0202,35.0546,294863.0
2015-07-16 11:50:00,40.76,40.77,40.74,40.75,329303.0,35.046,35.0546,35.0288,35.0374,329303.0
2015-07-16 12:00:00,40.74,40.75,40.7,40.71,182699.0,35.0288,35.0374,34.9944,35.003,182699.0
2015-07-16 12:10:00,40.7,40.71,40.68,40.69,206705.0,34.9944,35.003,34.9772,34.9858,206705.0
2015-07-16 12:20:00,40.69,40.7,40.64,40.65,298421.0,34.9858,34.9944,34.9428,34.9514,298421.0
2015-07-16 12:30:00,40.65,40.71,40.64,40.69,205761.0,34.9514,35.003,34.9428,34.9858,205761.0
2015-07-16 12:40:00,40.69,40.7,40.62,40.62,168649.0,34.9858,34.9944,34.9256,34.9256,168649.0
2015-07-16 12:50:00,40.62,40.62,40.55,40.59,486490.0,34.9256,34.9256,34.8654,34.8998,486490.0
2015-07-16 13:00:00,40.59,40.64,40.58,40.61,420273.0,34.8998,34.9428,34.8912,34.917,420273.0
2015-07-16 13:10:00,40.61,40.64,40.6,40.6,172583.0,34.917,34.9428,34.9084,34.9084,172583.0
2015-07-16 13:20:00,40.61,40.66,40.59,40.66,285799.0,34.917,34.96,34.8998,34.96,285799.0
2015-07-16 13:30:00,40.66,40.7,40.65,40.7,129002.0,34.96,34.9944,34.9514,34.9944,129002.0
2015-07-16 13:40:00,40.7,40.7,40.67,40.7,175082.0,34.9944,34.9944,34.9686,34.9944,175082.0
2015-07-16 13:50:00,40.7,40.7,40.67,40.68,172676.0,34.9944,34.9944,34.9686,34.9772,172676.0
2015-07-16 14:00:00,40.67,40.76,40.67,40.75,352650.0,34.9686,35.046,34.9686,35.0374,352650.0
2015-07-16 14:10:00,40.76,40.76,40.73,40.75,269079.0,35.046,35.046,35.0202,35.0374,269079.0
2015-07-16 14:20:00,40.74,40.75,40.69,40.7,412120.0,35.0288,35.0374,34.9858,34.9944,412120.0
2015-07-16 14:30:00,40.7,40.71,40.68,40.69,229477.0,34.9944,35.003,34.9772,34.9858,229477.0
2015-07-16 14:40:00,40.68,40.77,40.68,40.75,382604.0,34.9772,35.0546,34.9772,35.0374,382604.0
2015-07-16 14:50:00,40.74,40.76,40.73,40.74,180287.0,35.0288,35.046,35.0202,35.0288,180287.0
2015-07-16 15:00:00,40.74,40.76,40.73,40.74,507342.0,35.0288,35.046,35.0202,35.0288,507342.0
2015-07-16 15:10:00,40.74,40.89,40.74,40.87,466694.0,35.0288,35.1577,35.0288,35.1405,466694.0
2015-07-16 15:20:00,40.87,40.92,40.84,40.91,327219.0,35.1405,35.1835,35.1147,35.1749,327219.0
2015-07-16 15:30:00,40.91,40.92,40.88,40.91,320530.0,35.1749,35.1835,35.1491,35.1749,320530.0
2015-07-16 15:40:00,40.91,40.99,40.88,40.96,919576.0,35.1749,35.2437,35.1491,35.2179,919576.0
2015-07-16 15:50:00,40.97,40.98,40.94,40.96,813377.0,35.2265,35.2351,35.2007,35.2179,813377.0
2015-07-17 09:30:00,40.74,40.86,40.74,40.83,1237490.0,35.0288,35.1319,35.0288,35.1061,1237490.0
2015-07-17 09:40:00,40.83,40.86,40.8,40.85,460099.0,35.1061,35.1319,35.0804,35.1233,460099.0
2015-07-17 09:50:00,40.85,40.86,40.79,40.81,547673.0,35.1233,35.1319,35.0718,35.089,547673.0
2015-07-17 10:00:00,40.8,40.84,40.79,40.8,406990.0,35.0804,35.1147,35.0718,35.0804,406990.0
2015-07-17 10:10:00,40.8,40.85,40.79,40.8,233860.0,35.0804,35.1233,35.0718,35.0804,233860.0
2015-07-17 10:20:00,40.8,40.85,40.74,40.75,367919.0,35.0804,35.1233,35.0288,35.0374,367919.0
2015-07-17 10:30:00,40.75,40.76,40.68,40.69,509268.0,35.0374,35.046,34.9772,34.9858,509268.0
2015-07-17 10:40:00,40.69,40.7,40.57,40.59,556094.0,34.9858,34.9944,34.8826,34.8998,556094.0
2015-07-17 10:50:00,40.59,40.61,40.55,40.56,440132.0,34.8998,34.917,34.8654,34.874,440132.0
2015-07-17 11:00:00,40.55,40.63,40.54,40.63,378555.0,34.8654,34.9342,34.8568,34.9342,378555.0
2015-07-17 11:10:00,40.63,40.63,40.58,40.58,154696.0,34.9342,34.9342,34.8912,34.8912,154696.0
2015-07-17 11:20:00,40.59,40.6,40.47,40.48,340541.0,34.8998,34.9084,34.7966,34.8052,340541.0
2015-07-17 11:30:00,40.48,40.49,40.36,40.39,714508.0,34.8052,34.8138,34.702,34.7278,714508.0
2015-07-17 11:40:00,40.39,40.46,40.37,40.44,222547.0,34.7278,34.788,34.7106,34.7708,222547.0
2015-07-17 11:50:00,40.44,40.46,40.39,40.4,188945.0,34.7708,34.788,34.7278,34.7364,188945.0
2015-07-17 12:00:00,40.4,40.41,40.37,40.39,147622.0,34.7364,34.745,34.7106,34.7278,147622.0
2015-07-17 12:10:00,40.39,40.43,40.39,40.42,117582.0,34.7278,34.7622,34.7278,34.7536,117582.0
2015-07-17 12:20:00,40.41,40.45,40.39,40.45,131270.0,34.745,34.7794,34.7278,34.7794,131270.0
2015-07-17 12:30:00,40.45,40.46,40.39,40.4,194919.0,34.7794,34.788,34.7278,34.7364,194919.0
2015-07-17 12:40:00,40.41,40.43,40.39,40.39,119893.0,34.745,34.7622,34.7278,34.7278,119893.0
2015-07-17 12:50:00,40.4,40.41,40.38,40.39,127434.0,34.7364,34.745,34.7192,34.7278,127434.0
2015-07-17 13:00:00,40.39,40.41,40.36,40.36,100133.0,34.7278,34.745,34.702,34.702,100133.0
2015-07-17 13:10:00,40.36,40.37,40.3,40.32,268389.0,34.702,34.7106,34.6504,34.6676,268389.0
2015-07-17 13:20:00,40.31,40.32,40.28,40.28,210478.0,34.659,34.6676,34.6333,34.6333,210478.0
2015-07-17 13:30:00,40.28,40.28,40.25,40.28,204543.0,34.6333,34.6333,34.6075,34.6333,204543.0
2015-07-17 13:40:00,40.27,40.29,40.26,40.27,190119.0,34.6247,34.6419,34.6161,34.6247,190119.0
2015-07-17 13:50:00,40.28,40.28,40.23,40.23,129879.0,34.6333,34.6333,34.5903,34.5903,129879.0
2015-07-17 14:00:00,40.23,40.24,40.19,40.2,285074.0,34.5903,34.5989,34.5559,34.5645,285074.0
2015-07-17 14:10:00,40.19,40.26,40.16,40.26,327720.0,34.5559,34.6161,34.5301,34.6161,327720.0
2015-07-17 14:20:00,40.26,40.37,40.25,40.34,398694.0,34.6161,34.7106,34.6075,34.6848,398694.0
2015-07-17 14:30:00,40.34,40.37,40.32,40.33,231150.0,34.6848,34.7106,34.6676,34.6762,231150.0
2015-07-17 14:40:00,40.33,40.38,40.33,40.38,207478.0,34.6762,34.7192,34.6762,34.7192,207478.0
2015-07-17 14:50:00,40.38,40.42,40.36,40.4,228313.0,34.7192,34.7536,34.702,34.7364,228313.0
2015-07-17 15:00:00,40.41,40.41,40.37,40.39,168108.0,34.745,34.745,34.7106,34.7278,168108.0
2015-07-17 15:10:00,40.39,40.41,40.36,40.37,253669.0,34.7278,34.745,34.702,34.7106,253669.0
2015-07-17 15:20:00,40.38,40.42,40.37,40.41,223171.0,34.7192,34.7536,34.7106,34.745,223171.0
2015-07-17 15:30:00,40.41,40.47,40.4,40.45,323842.0,34.745,34.7966,34.7364,34.7794,323842.0
2015-07-17 15:40:00,40.45,40.45,40.39,40.42,498977.0,34.7794,34.7794,34.7278,34.7536,498977.0
2015-07-17 15:50:00,40.43,40.43,40.37,40.4,890648.0,34.7622,34.7622,34.7106,34.7364,890648.0
2015-07-20 09:30:00,40.36,40.39,40.16,40.31,694683.0,34.702,34.7278,34.5301,34.659,694683.0
2015-07-20 09:40:00,40.3,40.35,40.17,40.22,364237.0,34.6504,34.6934,34.5387,34.5817,364237.0
2015-07-20 09:50:00,40.23,40.28,40.17,40.19,675145.0,34.5903,34.6333,34.5387,34.5559,675145.0
2015-07-20 10:00:00,40.19,40.22,40.13,40.19,531986.0,34.5559,34.5817,34.5043,34.5559,531986.0
2015-07-20 10:10:00,40.2,40.2,40.12,40.12,406250.0,34.5645,34.5645,34.4957,34.4957,406250.0
2015-07-20 10:20:00,40.12,40.12,40.01,40.07,473607.0,34.4957,34.4957,34.4011,34.4527,473607.0
2015-07-20 10:30:00,40.07,40.13,40.05,40.08,322073.0,34.4527,34.5043,34.4355,34.4613,322073.0
2015-07-20 10:40:00,40.08,40.09,40.01,40.03,365748.0,34.4613,34.4699,34.4011,34.4183,365748.0
2015-07-20 10:50:00,40.03,40.06,40.01,40.02,308231.0,34.4183,34.4441,34.4011,34.4097,308231.0
2015-07-20 11:00:00,40.02,40.06,40.0,40.01,397615.0,34.4097,34.4441,34.3925,34.4011,397615.0
2015-07-20 11:10:00,40.01,40.05,39.97,40.03,280437.0,34.4011,34.4355,34.3667,34.4183,280437.0
2015-07-20 11:20:00,40.02,40.06,40.0,40.02,354049.0,34.4097,34.4441,34.3925,34.4097,354049.0
2015-07-20 11:30:00,40.02,40.05,40.01,40.04,234313.0,34.4097,34.4355,34.4011,34.4269,234313.0
2015-07-20 11:40:00,40.03,40.08,40.02,40.08,178516.0,34.4183,34.4613,34.4097,34.4613,178516.0
2015-07-20 11:50:00,40.08,40.11,40.06,40.11,248348.0,34.4613,34.4871,34.4441,34.4871,248348.0
2015-07-20 12:00:00,40.1,40.12,40.06,40.07,196276.0,34.4785,34.4957,34.4441,34.4527,196276.0
2015-07-20 12:10:00,40.07,40.12,40.05,40.06,340511.0,34.4527,34.4957,34.4355,34.4441,340511.0
2015-07-20 12:20:00,40.06,40.07,40.04,40.05,239943.0,34.4441,34.4527,34.4269,34.4355,239943.0
2015-07-20 12:30:00,40.05,40.08,40.03,40.05,286078.0,34.4355,34.4613,34.4183,34.4355,286078.0
2015-07-20 12:40:00,40.05,40.07,40.0,40.04,455193.0,34.4355,34.4527,34.3925,34.4269,455193.0
2015-07-20 12:50:00,40.04,40.06,40.01,40.02,187404.0,34.4269,34.4441,34.4011,34.4097,187404.0
2015-07-20 13:00:00,40.02,40.03,40.0,40.03,672765.0,34.4097,34.4183,34.3925,34.4183,672765.0
2015-07-20 13:10:00,40.03,40.04,39.99,40.01,252270.0,34.4183,34.4269,34.3839,34.4011,252270.0
2015-07-20 13:20:00,40.0,40.04,40.0,40.01,326713.0,34.3925,34.4269,34.3925,34.4011,326713.0
2015-07-20 13:30:00,40.01,40.02,39.98,39.99,278699.0,34.4011,34.4097,34.3753,34.3839,278699.0
2015-07-20 13:40:00,39.99,40.01,39.98,39.99,475251.0,34.3839,34.4011,34.3753,34.3839,475251.0
2015-07-20 13:50:00,40.0,40.01,39.98,39.99,293035.0,34.3925,34.4011,34.3753,34.3839,293035.0
2015-07-20 14:00:00,40.0,40.05,39.99,40.03,517006.0,34.3925,34.4355,34.3839,34.4183,517006.0
2015-07-20 14:10:00,40.04,40.04,39.98,40.0,270961.0,34.4269,34.4269,34.3753,34.3925,270961.0
2015-07-20 14:20:00,40.0,40.02,39.99,40.01,434761.0,34.3925,34.4097,34.3839,34.4011,434761.0
2015-07-20 14:30:00,40.01,40.04,40.0,40.02,212411.0,34.4011,34.4269,34.3925,34.4097,212411.0
2015-07-20 14:40:00,40.02,40.03,39.96,39.97,498955.0,34.4097,34.4183,34.3581,34.3667,498955.0
2015-07-20 14:50:00,39.97,40.01,39.96,39.99,208695.0,34.3667,34.4011,34.3581,34.3839,208695.0
2015-07-20 15:00:00,39.99,40.01,39.96,40.01,752295.0,34.3839,34.4011,34.3581,34.4011,752295.0
2015-07-20 15:10:00,40.01,40.01,39.93,39.96,449326.0,34.4011,34.4011,34.3323,34.3581,449326.0
2015-07-20 15:20:00,39.96,39.99,39.94,39.97,389786.0,34.3581,34.3839,34.3409,34.3667,389786.0
2015-07-20 15:30:00,39.97,40.0,39.93,39.94,433177.0,34.3667,34.3925,34.3323,34.3409,433177.0
2015-07-20 15:40:00,39.95,39.95,39.88,39.9,822094.0,34.3495,34.3495,34.2893,34.3065,822094.0
2015-07-20 15:50:00,39.9,39.94,39.87,39.92,1289257.0,34.3065,34.3409,34.2807,34.3237,1289257.0
2015-07-21 09:30:00,39.76,39.87,39.54,39.84,724585.0,34.1862,34.2807,33.997,34.2549,724585.0
2015-07-21 09:40:00,39.83,39.94,39.82,39.93,369997.0,34.2463,34.3409,34.2377,34.3323,369997.0
2015-07-21 09:50:00,39.94,39.99,39.9,39.98,325547.0,34.3409,34.3839,34.3065,34.3753,325547.0
2015-07-21 10:00:00,39.98,39.98,39.83,39.83,508194.0,34.3753,34.3753,34.2463,34.2463,508194.0
2015-07-21 10:10:00,39.84,39.86,39.78,39.83,512530.0,34.2549,34.2721,34.2033,34.2463,512530.0
2015-07-21 10:20:00,39.84,39.84,39.75,39.77,426836.0,34.2549,34.2549,34.1776,34.1947,426836.0
2015-07-21 10:30:00,39.76,39.8,39.73,39.75,368271.0,34.1862,34.2205,34.1604,34.1776,368271.0
2015-07-21 10:40:00,39.76,39.76,39.7,39.72,350919.0,34.1862,34.1862,34.1346,34.1518,350919.0
2015-07-21 10:50:00,39.72,39.74,39.67,39.73,409188.0,34.1518,34.169,34.1088,34.1604,409188.0
2015-07-21 11:00:00,39.73,39.74,39.59,39.59,298714.0,34.1604,34.169,34.04,34.04,298714.0
2015-07-21 11:10:00,39.6,39.68,39.59,39.63,235806.0,34.0486,34.1174,34.04,34.0744,235806.0
2015-07-21 11:20:00,39.63,39.71,39.61,39.7,241027.0,34.0744,34.1432,34.0572,34.1346,241027.0
2015-07-21 11:30:00,39.7,39.73,39.68,39.71,249630.0,34.1346,34.1604,34.1174,34.1432,249630.0
2015-07-21 11:40:00,39.71,39.71,39.67,39.7,114432.0,34.1432,34.1432,34.1088,34.1346,114432.0
2015-07-21 11:50:00,39.7,39.7,39.65,39.67,187926.0,34.1346,34.1346,34.0916,34.1088,187926.0
2015-07-21 12:00:00,39.68,39.68,39.6,39.63,326764.0,34.1174,34.1174,34.0486,34.0744,326764.0
2015-07-21 12:10:00,39.64,39.65,39.61,39.62,177835.0,34.083,34.0916,34.0572,34.0658,177835.0
2015-07-21 12:20:00,39.61,39.62,39.59,39.6,175361.0,34.0572,34.0658,34.04,34.0486,175361.0
2015-07-21 12:30:00,39.61,39.64,39.6,39.62,212350.0,34.0572,34.083,34.0486,34.0658,212350.0
2015-07-21 12:40:00,39.62,39.63,39.58,39.59,187993.0,34.0658,34.0744,34.0314,34.04,187993.0
2015-07-21 12:50:00,39.59,39.62,39.58,39.62,251892.0,34.04,34.0658,34.0314,34.0658,251892.0
2015-07-21 13:00:00,39.62,39.62,39.55,39.56,213707.0,34.0658,34.0658,34.0056,34.0142,213707.0
2015-07-21 13:10:00,39.57,39.59,39.55,39.59,154355.0,34.0228,34.04,34.0056,34.04,154355.0
2015-07-21 13:20:00,39.58,39.6,39.57,39.58,136019.0,34.0314,34.0486,34.0228,34.0314,136019.0
2015-07-21 13:30:00,39.58,39.58,39.51,39.51,202349.0,34.0314,34.0314,33.9712,33.9712,202349.0
2015-07-21 13:40:00,39.52,39.56,39.5,39.55,249298.0,33.9798,34.0142,33.9626,34.0056,249298.0
2015-07-21 13:50:00,39.54,39.55,39.49,39.5,293054.0,33.997,34.0056,33.954,33.9626,293054.0
2015-07-21 14:00:00,39.5,39.51,39.42,39.44,283123.0,33.9626,33.9712,33.8938,33.911,283123.0
2015-07-21 14:10:00,39.43,39.45,39.39,39.44,478605.0,33.9024,33.9196,33.868,33.911,478605.0
2015-07-21 14:20:00,39.44,39.48,39.42,39.47,312723.0,33.911,33.9454,33.8938,33.9368,312723.0
2015-07-21 14:30:00,39.48,39.53,39.48,39.52,328803.0,33.9454,33.9884,33.9454,33.9798,328803.0
2015-07-21 14:40:00,39.52,39.53,39.51,39.52,195921.0,33.9798,33.9884,33.9712,33.9798,195921.0
2015-07-21 14:50:00,39.51,39.51,39.46,39.49,262003.0,33.9712,33.9712,33.9282,33.954,262003.0
2015-07-21 15:00:00,39.49,39.51,39.46,39.46,368198.0,33.954,33.9712,33.9282,33.9282,368198.0
2015-07-21 15:10:00,39.47,39.49,39.46,39.48,331367.0,33.9368,33.954,33.9282,33.9454,331367.0
2015-07-21 15:20:00,39.48,39.52,39.46,39.51,556561.0,33.9454,33.9798,33.9282,33.9712,556561.0
2015-07-21 15:30:00,39.51,39.57,39.5,39.57,358747.0,33.9712,34.0228,33.9626,34.0228,358747.0
2015-07-21 15:40:00,39.57,39.58,39.52,39.58,556179.0,34.0228,34.0314,33.9798,34.0314,556179.0
2015-07-21 15:50:00,39.58,39.59,39.52,39.56,815012.0,34.0314,34.04,33.9798,34.0142,815012.0
2015-07-22 09:30:00,39.36,39.5,39.33,39.34,807901.0,33.8422,33.9626,33.8164,33.825,807901.0
2015-07-22 09:40:00,39.34,39.41,39.32,39.38,497239.0,33.825,33.8852,33.8078,33.8594,497239.0
2015-07-22 09:50:00,39.37,39.53,39.35,39.51,353031.0,33.8508,33.9884,33.8336,33.9712,353031.0
2015-07-22 10:00:00,39.51,39.53,39.43,39.44,364627.0,33.9712,33.9884,33.9024,33.911,364627.0
2015-07-22 10:10:00,39.43,39.47,39.4,39.46,527455.0,33.9024,33.9368,33.8766,33.9282,527455.0
2015-07-22 10:20:00,39.45,39.5,39.44,39.45,339567.0,33.9196,33.9626,33.911,33.9196,339567.0
2015-07-22 10:30:00,39.45,39.46,39.34,39.34,520578.0,33.9196,33.9282,33.825,33.825,520578.0
2015-07-22 10:40:00,39.35,39.37,39.25,39.3,367806.0,33.8336,33.8508,33.7476,33.7906,367806.0
2015-07-22 10:50:00,39.3,39.39,39.29,39.38,384980.0,33.7906,33.868,33.782,33.8594,384980.0
2015-07-22 11:00:00,39.38,39.41,39.32,39.41,273263.0,33.8594,33.8852,33.8078,33.8852,273263.0
2015-07-22 11:10:00,39.4,39.45,39.39,39.41,622838.0,33.8766,33.9196,33.868,33.8852,622838.0
2015-07-22 11:20:00,39.41,39.49,39.4,39.47,1060908.0,33.8852,33.954,33.8766,33.9368,1060908.0
2015-07-22 11:30:00,39.47,39.56,39.46,39.55,324300.0,33.9368,34.0142,33.9282,34.0056,324300.0
2015-07-22 11:40:00,39.55,39.58,39.54,39.54,432534.0,34.0056,34.0314,33.997,33.997,432534.0
2015-07-22 11:50:00,39.55,39.58,39.54,39.57,307479.0,34.0056,34.0314,33.997,34.0228,307479.0
2015-07-22 12:00:00,39.57,39.67,39.57,39.65,313859.0,34.0228,34.1088,34.0228,34.0916,313859.0
2015-07-22 12:10:00,39.66,39.66,39.63,39.66,241238.0,34.1002,34.1002,34.0744,34.1002,241238.0
2015-07-22 12:20:00,39.65,39.67,39.62,39.66,265401.0,34.0916,34.1088,34.0658,34.1002,265401.0
2015-07-22 12:30:00,39.66,39.68,39.58,39.58,211438.0,34.1002,34.1174,34.0314,34.0314,211438.0
2015-07-22 12:40:00,39.58,39.61,39.56,39.61,134151.0,34.0314,34.0572,34.0142,34.0572,134151.0
2015-07-22 12:50:00,39.61,39.64,39.6,39.63,181176.0,34.0572,34.083,34.0486,34.0744,181176.0
2015-07-22 13:00:00,39.63,39.63,39.56,39.59,280466.0,34.0744,34.0744,34.0142,34.04,280466.0
2015-07-22 13:10:00,39.59,39.6,39.53,39.54,145070.0,34.04,34.0486,33.9884,33.997,145070.0
2015-07-22 13:20:00,39.55,39.57,39.53,39.54,109493.0,34.0056,34.0228,33.9884,33.997,109493.0
2015-07-22 13:30:00,39.53,39.56,39.53,39.56,164027.0,33.9884,34.0142,33.9884,34.0142,164027.0
2015-07-22 13:40:00,39.55,39.56,39.53,39.54,184992.0,34.0056,34.0142,33.9884,33.997,184992.0
2015-07-22 13:50:00,39.53,39.54,39.52,39.54,360506.0,33.9884,33.997,33.9798,33.997,360506.0
2015-07-22 14:00:00,39.53,39.54,39.46,39.47,290208.0,33.9884,33.997,33.9282,33.9368,290208.0
2015-07-22 14:10:00,39.47,39.52,39.44,39.51,461317.0,33.9368,33.9798,33.911,33.9712,461317.0
2015-07-22 14:20:00,39.52,39.54,39.45,39.47,325750.0,33.9798,33.997,33.9196,33.9368,325750.0
2015-07-22 14:30:00,39.47,39.5,39.46,39.5,257782.0,33.9368,33.9626,33.9282,33.9626,257782.0
2015-07-22 14:40:00,39.49,39.5,39.43,39.44,231677.0,33.954,33.9626,33.9024,33.911,231677.0
2015-07-22 14:50:00,39.44,39.47,39.44,39.47,286586.0,33.911,33.9368,33.911,33.9368,286586.0
2015-07-22 15:00:00,39.47,39.48,39.45,39.47,339444.0,33.9368,33.9454,33.9196,33.9368,339444.0
2015-07-22 15:10:00,39.47,39.47,39.4,39.41,569003.0,33.9368,33.9368,33.8766,33.8852,569003.0
2015-07-22 15:20:00,39.41,39.43,39.39,39.41,581589.0,33.8852,33.9024,33.868,33.8852,581589.0
2015-07-22 15:30:00,39.41,39.41,39.36,39.38,581232.0,33.8852,33.8852,33.8422,33.8594,581232.0
2015-07-22 15:40:00,39.37,39.39,39.34,39.39,699073.0,33.8508,33.868,33.825,33.868,699073.0
2015-07-22 15:50:00,39.39,39.43,39.35,39.41,1043823.0,33.868,33.9024,33.8336,33.8852,1043823.0
2015-07-23 09:30:00,39.55,39.6,39.43,39.54,496317.0,34.0056,34.0486,33.9024,33.997,496317.0
2015-07-23 09:40:00,39.53,39.53,39.46,39.5,251897.0,33.9884,33.9884,33.9282,33.9626,251897.0
2015-07-23 09:50:00,39.5,39.5,39.41,39.44,176803.0,33.9626,33.9626,33.8852,33.911,176803.0
2015-07-23 10:00:00,39.45,39.52,39.43,39.47,349823.0,33.9196,33.9798,33.9024,33.9368,349823.0
2015-07-23 10:10:00,39.47,39.47,39.4,39.4,611115.0,33.9368,33.9368,33.8766,33.8766,611115.0
2015-07-23 10:20:00,39.4,39.42,39.26,39.29,624186.0,33.8766,33.8938,33.7562,33.782,624186.0
2015-07-23 10:30:00,39.29,39.31,39.24,39.28,655929.0,33.782,33.7992,33.739,33.7734,655929.0
2015-07-23 10:40:00,39.28,39.35,39.28,39.33,417565.0,33.7734,33.8336,33.7734,33.8164,417565.0
2015-07-23 10:50:00,39.33,39.39,39.31,39.37,474101.0,33.8164,33.868,33.7992,33.8508,474101.0
2015-07-23 11:00:00,39.38,39.4,39.35,39.36,635217.0,33.8594,33.8766,33.8336,33.8422,635217.0
2015-07-23 11:10:00,39.35,39.39,39.34,39.38,375716.0,33.8336,33.868,33.825,33.8594,375716.0
2015-07-23 11:20:00,39.38,39.41,39.3,39.31,456995.0,33.8594,33.8852,33.7906,33.7992,456995.0
2015-07-23 11:30:00,39.31,39.33,39.27,39.27,223130.0,33.7992,33.8164,33.7648,33.7648,223130.0
2015-07-23 11:40:00,39.28,39.3,39.25,39.29,243197.0,33.7734,33.7906,33.7476,33.782,243197.0
2015-07-23 11:50:00,39.29,39.31,39.22,39.25,226154.0,33.782,33.7992,33.7219,33.7476,226154.0
2015-07-23 12:00:00,39.25,39.27,39.18,39.24,181227.0,33.7476,33.7648,33.6875,33.739,181227.0
2015-07-23 12:10:00,39.24,39.25,39.19,39.21,169806.0,33.739,33.7476,33.6961,33.7133,169806.0
2015-07-23 12:20:00,39.21,39.25,39.15,39.15,173414.0,33.7133,33.7476,33.6617,33.6617,173414.0
2015-07-23 12:30:00,39.16,39.16,39.09,39.1,306534.0,33.6703,33.6703,33.6101,33.6187,306534.0
2015-07-23 12:40:00,39.11,39.11,38.98,38.99,560831.0,33.6273,33.6273,33.5155,33.5241,560831.0
2015-07-23 12:50:00,38.99,39.11,38.98,39.05,893891.0,33.5241,33.6273,33.5155,33.5757,893891.0
2015-07-23 13:00:00,39.06,39.1,39.0,39.02,933535.0,33.5843,33.6187,33.5327,33.5499,933535.0
2015-07-23 13:10:00,39.02,39.03,38.97,38.98,294300.0,33.5499,33.5585,33.5069,33.5155,294300.0
2015-07-23 13:20:00,38.99,39.0,38.96,38.99,351382.0,33.5241,33.5327,33.4983,33.5241,351382.0
2015-07-23 13:30:00,39.0,39.01,38.97,38.99,451434.0,33.5327,33.5413,33.5069,33.5241,451434.0
2015-07-23 13:40:00,39.0,39.03,38.99,39.01,639858.0,33.5327,33.5585,33.5241,33.5413,639858.0
2015-07-23 13:50:00,39.01,39.15,39.01,39.13,303599.0,33.5413,33.6617,33.5413,33.6445,303599.0
2015-07-23 14:00:00,39.14,39.15,39.09,39.14,303723.0,33.6531,33.6617,33.6101,33.6531,303723.0
2015-07-23 14:10:00,39.14,39.16,39.11,39.15,335859.0,33.6531,33.6703,33.6273,33.6617,335859.0
2015-07-23 14:20:00,39.16,39.16,39.1,39.1,429062.0,33.6703,33.6703,33.6187,33.6187,429062.0
2015-07-23 14:30:00,39.1,39.12,39.06,39.11,293594.0,33.6187,33.6359,33.5843,33.6273,293594.0
2015-07-23 14:40:00,39.11,39.11,39.08,39.09,322839.0,33.6273,33.6273,33.6015,33.6101,322839.0
2015-07-23 14:50:00,39.09,39.09,39.03,39.08,322781.0,33.6101,33.6101,33.5585,33.6015,322781.0
2015-07-23 15:00:00,39.08,39.08,39.01,39.02,313507.0,33.6015,33.6015,33.5413,33.5499,313507.0
2015-07-23 15:10:00,39.02,39.03,38.99,39.0,376447.0,33.5499,33.5585,33.5241,33.5327,376447.0
2015-07-23 15:20:00,39.0,39.01,38.99,38.99,303729.0,33.5327,33.5413,33.5241,33.5241,303729.0
2015-07-23 15:30:00,39.0,39.02,38.99,39.02,494671.0,33.5327,33.5499,33.5241,33.5499,494671.0
2015-07-23 15:40:00,39.01,39.05,38.99,39.01,688154.0,33.5413,33.5757,33.5241,33.5413,688154.0
2015-07-23 15:50:00,39.0,39.02,38.97,39.0,1137523.0,33.5327,33.5499,33.5069,33.5327,1137523.0
2015-07-24 09:30:00,39.1,39.1,38.98,39.06,501999.0,33.6187,33.6187,33.5155,33.5843,501999.0
2015-07-24 09:40:00,39.06,39.17,39.05,39.15,258383.0,33.5843,33.6789,33.5757,33.6617,258383.0
2015-07-24 09:50:00,39.16,39.16,39.11,39.14,289054.0,33.6703,33.6703,33.6273,33.6531,289054.0
2015-07-24 10:00:00,39.15,39.15,39.1,39.13,200155.0,33.6617,33.6617,33.6187,33.6445,200155.0
2015-07-24 10:10:00,39.12,39.13,38.93,38.95,366454.0,33.6359,33.6445,33.4725,33.4897,366454.0
2015-07-24 10:20:00,38.95,39.02,38.91,39.01,186860.0,33.4897,33.5499,33.4553,33.5413,186860.0
2015-07-24 10:30:00,39.0,39.01,38.98,38.99,216906.0,33.5327,33.5413,33.5155,33.5241,216906.0
2015-07-24 10:40:00,38.98,38.99,38.93,38.94,254395.0,33.5155,33.5241,33.4725,33.4811,254395.0
2015-07-24 10:50:00,38.94,38.95,38.89,38.9,208970.0,33.4811,33.4897,33.4381,33.4467,208970.0
2015-07-24 11:00:00,38.9,38.92,38.89,38.9,190952.0,33.4467,33.4639,33.4381,33.4467,190952.0
2015-07-24 11:10:00,38.9,38.91,38.87,38.9,236221.0,33.4467,33.4553,33.4209,33.4467,236221.0
2015-07-24 11:20:00,38.9,38.98,38.88,38.95,235296.0,33.4467,33.5155,33.4295,33.4897,235296.0
2015-07-24 11:30:00,38.96,39.0,38.94,39.0,288952.0,33.4983,33.5327,33.4811,33.5327,288952.0
2015-07-24 11:40:00,39.0,39.03,38.97,38.99,173932.0,33.5327,33.5585,33.5069,33.5241,173932.0
2015-07-24 11:50:00,38.99,39.03,38.99,39.02,179742.0,33.5241,33.5585,33.5241,33.5499,179742.0
2015-07-24 12:00:00,39.02,39.03,38.99,39.01,138185.0,33.5499,33.5585,33.5241,33.5413,138185.0
2015-07-24 12:10:00,39.02,39.02,38.97,38.97,135132.0,33.5499,33.5499,33.5069,33.5069,135132.0
2015-07-24 12:20:00,38.97,38.99,38.94,38.95,183074.0,33.5069,33.5241,33.4811,33.4897,183074.0
2015-07-24 12:30:00,38.96,38.96,38.92,38.92,331095.0,33.4983,33.4983,33.4639,33.4639,331095.0
2015-07-24 12:40:00,38.92,38.93,38.8,38.87,302201.0,33.4639,33.4725,33.3607,33.4209,302201.0
2015-07-24 12:50:00,38.87,38.91,38.86,38.9,194302.0,33.4209,33.4553,33.4123,33.4467,194302.0
2015-07-24 13:00:00,38.91,38.95,38.9,38.91,166035.0,33.4553,33.4897,33.4467,33.4553,166035.0
2015-07-24 13:10:00,38.92,38.94,38.89,38.94,181747.0,33.4639,33.4811,33.4381,33.4811,181747.0
2015-07-24 13:20:00,38.94,39.02,38.93,39.0,307219.0,33.4811,33.5499,33.4725,33.5327,307219.0
2015-07-24 13:30:00,39.01,39.02,39.0,39.0,185944.0,33.5413,33.5499,33.5327,33.5327,185944.0
2015-07-24 13:40:00,39.01,39.02,38.9,38.94,359929.0,33.5413,33.5499,33.4467,33.4811,359929.0
2015-07-24 13:50:00,38.94,38.96,38.9,38.91,143382.0,33.4811,33.4983,33.4467,33.4553,143382.0
2015-07-24 14:00:00,38.91,38.93,38.87,38.87,277622.0,33.4553,33.4725,33.4209,33.4209,277622.0
2015-07-24 14:10:00,38.87,38.9,38.81,38.83,173716.0,33.4209,33.4467,33.3693,33.3865,173716.0
2015-07-24 14:20:00,38.84,38.89,38.82,38.88,175923.0,33.3951,33.4381,33.3779,33.4295,175923.0
2015-07-24 14:30:00,38.88,38.89,38.84,38.87,182176.0,33.4295,33.4381,33.3951,33.4209,182176.0
2015-07-24 14:40:00,38.88,38.95,38.87,38.93,263835.0,33.4295,33.4897,33.4209,33.4725,263835.0
2015-07-24 14:50:00,38.94,38.96,38.92,38.96,289247.0,33.4811,33.4983,33.4639,33.4983,289247.0
2015-07-24 15:00:00,38.96,38.98,38.92,38.96,327611.0,33.4983,33.5155,33.4639,33.4983,327611.0
2015-07-24 15:10:00,38.95,39.0,38.94,38.99,316376.0,33.4897,33.5327,33.4811,33.5241,316376.0
2015-07-24 15:20:00,38.99,39.0,38.89,38.91,380356.0,33.5241,33.5327,33.4381,33.4553,380356.0
2015-07-24 15:30:00,38.91,38.95,38.9,38.93,297714.0,33.4553,33.4897,33.4467,33.4725,297714.0
2015-07-24 15:40:00,38.94,39.03,38.92,39.02,605691.0,33.4811,33.5585,33.4639,33.5499,605691.0
2015-07-24 15:50:00,39.02,39.05,38.99,39.02,975636.0,33.5499,33.5757,33.5241,33.5499,975636.0
2015-07-27 09:30:00,38.72,38.82,38.67,38.69,685719.0,33.2919,33.3779,33.249,33.2662,685719.0
2015-07-27 09:40:00,38.7,38.71,38.53,38.56,519117.0,33.2747,33.2833,33.1286,33.1544,519117.0
2015-07-27 09:50:00,38.56,38.64,38.56,38.59,323128.0,33.1544,33.2232,33.1544,33.1802,323128.0
2015-07-27 10:00:00,38.6,38.63,38.55,38.55,244848.0,33.1888,33.2146,33.1458,33.1458,244848.0
2015-07-27 10:10:00,38.56,38.62,38.54,38.58,467392.0,33.1544,33.206,33.1372,33.1716,467392.0
2015-07-27 10:20:00,38.58,38.61,38.53,38.58,319313.0,33.1716,33.1974,33.1286,33.1716,319313.0
2015-07-27 10:30:00,38.58,38.64,38.57,38.63,397436.0,33.1716,33.2232,33.163,33.2146,397436.0
2015-07-27 10:40:00,38.63,38.66,38.59,38.63,394746.0,33.2146,33.2404,33.1802,33.2146,394746.0
2015-07-27 10:50:00,38.63,38.63,38.58,38.61,180577.0,33.2146,33.2146,33.1716,33.1974,180577.0
2015-07-27 11:00:00,38.61,38.63,38.58,38.59,264900.0,33.1974,33.2146,33.1716,33.1802,264900.0
2015-07-27 11:10:00,38.6,38.62,38.51,38.57,266062.0,33.1888,33.206,33.1114,33.163,266062.0
2015-07-27 11:20:00,38.57,38.59,38.51,38.55,289570.0,33.163,33.1802,33.1114,33.1458,289570.0
2015-07-27 11:30:00,38.55,38.61,38.54,38.58,179557.0,33.1458,33.1974,33.1372,33.1716,179557.0
2015-07-27 11:40:00,38.59,38.59,38.54,38.58,388496.0,33.1802,33.1802,33.1372,33.1716,388496.0
2015-07-27 11:50:00,38.58,38.61,38.54,38.6,231820.0,33.1716,33.1974,33.1372,33.1888,231820.0
2015-07-27 12:00:00,38.6,38.62,38.57,38.6,152899.0,33.1888,33.206,33.163,33.1888,152899.0
2015-07-27 12:10:00,38.61,38.61,38.57,38.58,143754.0,33.1974,33.1974,33.163,33.1716,143754.0
2015-07-27 12:20:00,38.58,38.62,38.58,38.62,447328.0,33.1716,33.206,33.1716,33.206,447328.0
2015-07-27 12:30:00,38.62,38.65,38.61,38.64,167586.0,33.206,33.2318,33.1974,33.2232,167586.0
2015-07-27 12:40:00,38.64,38.64,38.59,38.62,268784.0,33.2232,33.2232,33.1802,33.206,268784.0
2015-07-27 12:50:00,38.61,38.63,38.59,38.59,200714.0,33.1974,33.2146,33.1802,33.1802,200714.0
2015-07-27 13:00:00,38.59,38.6,38.58,38.59,238607.0,33.1802,33.1888,33.1716,33.1802,238607.0
2015-07-27 13:10:00,38.59,38.6,38.57,38.58,209650.0,33.1802,33.1888,33.163,33.1716,209650.0
2015-07-27 13:20:00,38.58,38.59,38.55,38.57,234756.0,33.1716,33.1802,33.1458,33.163,234756.0
2015-07-27 13:30:00,38.58,38.6,38.56,38.58,511755.0,33.1716,33.1888,33.1544,33.1716,511755.0
2015-07-27 13:40:00,38.59,38.6,38.57,38.58,398717.0,33.1802,33.1888,33.163,33.1716,398717.0
2015-07-27 13:50:00,38.57,38.63,38.57,38.59,151950.0,33.163,33.2146,33.163,33.1802,151950.0
2015-07-27 14:00:00,38.59,38.6,38.58,38.58,246589.0,33.1802,33.1888,33.1716,33.1716,246589.0
2015-07-27 14:10:00,38.58,38.65,38.58,38.63,240917.0,33.1716,33.2318,33.1716,33.2146,240917.0
2015-07-27 14:20:00,38.62,38.63,38.6,38.61,295196.0,33.206,33.2146,33.1888,33.1974,295196.0
2015-07-27 14:30:00,38.62,38.64,38.57,38.63,211826.0,33.206,33.2232,33.163,33.2146,211826.0
2015-07-27 14:40:00,38.63,38.65,38.58,38.59,274684.0,33.2146,33.2318,33.1716,33.1802,274684.0
2015-07-27 14:50:00,38.59,38.61,38.53,38.54,313995.0,33.1802,33.1974,33.1286,33.1372,313995.0
2015-07-27 15:00:00,38.55,38.61,38.53,38.58,528630.0,33.1458,33.1974,33.1286,33.1716,528630.0
2015-07-27 15:10:00,38.58,38.6,38.56,38.58,294878.0,33.1716,33.1888,33.1544,33.1716,294878.0
2015-07-27 15:20:00,38.58,38.59,38.54,38.55,346660.0,33.1716,33.1802,33.1372,33.1458,346660.0
2015-07-27 15:30:00,38.55,38.58,38.52,38.53,409337.0,33.1458,33.1716,33.12,33.1286,409337.0
2015-07-27 15:40:00,38.53,38.54,38.47,38.52,513732.0,33.1286,33.1372,33.077,33.12,513732.0
2015-07-27 15:50:00,38.52,38.53,38.47,38.51,1485833.0,33.12,33.1286,33.077,33.1114,1485833.0
2015-07-28 09:30:00,38.79,38.79,38.57,38.62,433173.0,33.3521,33.3521,33.163,33.206,433173.0
2015-07-28 09:40:00,38.62,38.62,38.49,38.5,278664.0,33.206,33.206,33.0942,33.1028,278664.0
2015-07-28 09:50:00,38.51,38.58,38.44,38.57,270034.0,33.1114,33.1716,33.0512,33.163,270034.0
2015-07-28 10:00:00,38.58,38.62,38.51,38.53,296656.0,33.1716,33.206,33.1114,33.1286,296656.0
2015-07-28 10:10:00,38.54,38.61,38.53,38.58,361138.0,33.1372,33.1974,33.1286,33.1716,361138.0
2015-07-28 10:20:00,38.58,38.63,38.55,38.56,186770.0,33.1716,33.2146,33.1458,33.1544,186770.0
2015-07-28 10:30:00,38.57,38.59,38.5,38.51,258078.0,33.163,33.1802,33.1028,33.1114,258078.0
2015-07-28 10:40:00,38.52,38.6,38.52,38.57,155705.0,33.12,33.1888,33.12,33.163,155705.0
2015-07-28 10:50:00,38.57,38.65,38.56,38.64,216943.0,33.163,33.2318,33.1544,33.2232,216943.0
2015-07-28 11:00:00,38.64,38.64,38.61,38.63,362251.0,33.2232,33.2232,33.1974,33.2146,362251.0
2015-07-28 11:10:00,38.63,38.64,38.6,38.62,310719.0,33.2146,33.2232,33.1888,33.206,310719.0
2015-07-28 11:20:00,38.62,38.7,38.62,38.67,208552.0,33.206,33.2747,33.206,33.249,208552.0
2015-07-28 11:30:00,38.67,38.7,38.66,38.68,96640.0,33.249,33.2747,33.2404,33.2576,96640.0
2015-07-28 11:40:00,38.69,38.74,38.68,38.73,127262.0,33.2662,33.3091,33.2576,33.3005,127262.0
2015-07-28 11:50:00,38.73,38.74,38.7,38.71,251587.0,33.3005,33.3091,33.2747,33.2833,251587.0
2015-07-28 12:00:00,38.71,38.75,38.7,38.74,131743.0,33.2833,33.3177,33.2747,33.3091,131743.0
2015-07-28 12:10:00,38.74,38.79,38.72,38.77,144679.0,33.3091,33.3521,33.2919,33.3349,144679.0
2015-07-28 12:20:00,38.78,38.81,38.77,38.8,94039.0,33.3435,33.3693,33.3349,33.3607,94039.0
2015-07-28 12:30:00,38.8,38.81,38.79,38.81,41553.0,33.3607,33.3693,33.3521,33.3693,41553.0
2015-07-28 12:40:00,38.8,38.83,38.8,38.81,121483.0,33.3607,33.3865,33.3607,33.3693,121483.0
2015-07-28 12:50:00,38.81,38.89,38.81,38.87,124911.0,33.3693,33.4381,33.3693,33.4209,124911.0
2015-07-28 13:00:00,38.87,39.0,38.86,38.97,290551.0,33.4209,33.5327,33.4123,33.5069,290551.0
2015-07-28 13:10:00,38.97,38.99,38.96,38.98,127012.0,33.5069,33.5241,33.4983,33.5155,127012.0
2015-07-28 13:20:00,38.98,38.99,38.96,38.99,131001.0,33.5155,33.5241,33.4983,33.5241,131001.0
2015-07-28 13:30:00,38.98,39.0,38.97,39.0,133555.0,33.5155,33.5327,33.5069,33.5327,133555.0
2015-07-28 13:40:00,39.0,39.09,38.99,39.05,273978.0,33.5327,33.6101,33.5241,33.5757,273978.0
2015-07-28 13:50:00,39.05,39.15,39.05,39.15,247510.0,33.5757,33.6617,33.5757,33.6617,247510.0
2015-07-28 14:00:00,39.14,39.16,39.08,39.16,244056.0,33.6531,33.6703,33.6015,33.6703,244056.0
2015-07-28 14:10:00,39.16,39.2,39.14,39.2,205562.0,33.6703,33.7047,33.6531,33.7047,205562.0
2015-07-28 14:20:00,39.2,39.2,39.16,39.19,254268.0,33.7047,33.7047,33.6703,33.6961,254268.0
2015-07-28 14:30:00,39.18,39.21,39.17,39.19,334779.0,33.6875,33.7133,33.6789,33.6961,334779.0
2015-07-28 14:40:00,39.2,39.24,39.18,39.2,261612.0,33.7047,33.739,33.6875,33.7047,261612.0
2015-07-28 14:50:00,39.2,39.35,39.17,39.31,484878.0,33.7047,33.8336,33.6789,33.7992,484878.0
2015-07-28 15:00:00,39.31,39.34,39.25,39.34,509397.0,33.7992,33.825,33.7476,33.825,509397.0
2015-07-28 15:10:00,39.34,39.36,39.27,39.3,458019.0,33.825,33.8422,33.7648,33.7906,458019.0
2015-07-28 15:20:00,39.29,39.33,39.25,39.3,712951.0,33.782,33.8164,33.7476,33.7906,712951.0
2015-07-28 15:30:00,39.3,39.37,39.28,39.29,592153.0,33.7906,33.8508,33.7734,33.782,592153.0
2015-07-28 15:40:00,39.29,39.35,39.28,39.28,508936.0,33.782,33.8336,33.7734,33.7734,508936.0
2015-07-28 15:50:00,39.28,39.32,39.26,39.31,1407158.0,33.7734,33.8078,33.7562,33.7992,1407158.0
2015-07-29 09:30:00,39.37,39.44,39.26,39.43,606579.0,33.8508,33.911,33.7562,33.9024,606579.0
2015-07-29 09:40:00,39.43,39.52,39.38,39.42,453185.0,33.9024,33.9798,33.8594,33.8938,453185.0
2015-07-29 09:50:00,39.41,39.46,39.39,39.44,338053.0,33.8852,33.9282,33.868,33.911,338053.0
2015-07-29 10:00:00,39.43,39.49,39.42,39.47,383280.0,33.9024,33.954,33.8938,33.9368,383280.0
2015-07-29 10:10:00,39.47,39.47,39.38,39.4,198557.0,33.9368,33.9368,33.8594,33.8766,198557.0
2015-07-29 10:20:00,39.4,39.46,39.37,39.39,339529.0,33.8766,33.9282,33.8508,33.868,339529.0
2015-07-29 10:30:00,39.38,39.42,39.31,39.38,365515.0,33.8594,33.8938,33.7992,33.8594,365515.0
2015-07-29 10:40:00,39.38,39.43,39.37,39.42,137237.0,33.8594,33.9024,33.8508,33.8938,137237.0
2015-07-29 10:50:00,39.42,39.44,39.34,39.34,169583.0,33.8938,33.911,33.825,33.825,169583.0
2015-07-29 11:00:00,39.34,39.35,39.28,39.3,324290.0,33.825,33.8336,33.7734,33.7906,324290.0
2015-07-29 11:10:00,39.3,39.37,39.3,39.36,138840.0,33.7906,33.8508,33.7906,33.8422,138840.0
2015-07-29 11:20:00,39.35,39.42,39.34,39.34,129023.0,33.8336,33.8938,33.825,33.825,129023.0
2015-07-29 11:30:00,39.34,39.45,39.33,39.45,128422.0,33.825,33.9196,33.8164,33.9196,128422.0
2015-07-29 11:40:00,39.43,39.52,39.43,39.52,113221.0,33.9024,33.9798,33.9024,33.9798,113221.0
2015-07-29 11:50:00,39.51,39.56,39.49,39.54,104109.0,33.9712,34.0142,33.954,33.997,104109.0
2015-07-29 12:00:00,39.53,39.54,39.47,39.49,129036.0,33.9884,33.997,33.9368,33.954,129036.0
2015-07-29 12:10:00,39.49,39.51,39.47,39.48,79884.0,33.954,33.9712,33.9368,33.9454,79884.0
2015-07-29 12:20:00,39.47,39.48,39.43,39.46,122018.0,33.9368,33.9454,33.9024,33.9282,122018.0
2015-07-29 12:30:00,39.45,39.47,39.41,39.44,82272.0,33.9196,33.9368,33.8852,33.911,82272.0
2015-07-29 12:40:00,39.43,39.45,39.41,39.45,110910.0,33.9024,33.9196,33.8852,33.9196,110910.0
2015-07-29 12:50:00,39.45,39.46,39.42,39.45,99897.0,33.9196,33.9282,33.8938,33.9196,99897.0
2015-07-29 13:00:00,39.44,39.46,39.42,39.43,90255.0,33.911,33.9282,33.8938,33.9024,90255.0
2015-07-29 13:10:00,39.42,39.46,39.42,39.45,131985.0,33.8938,33.9282,33.8938,33.9196,131985.0
2015-07-29 13:20:00,39.45,39.46,39.42,39.43,79554.0,33.9196,33.9282,33.8938,33.9024,79554.0
2015-07-29 13:30:00,39.44,39.45,39.42,39.45,83956.0,33.911,33.9196,33.8938,33.9196,83956.0
2015-07-29 13:40:00,39.45,39.47,39.43,39.47,102060.0,33.9196,33.9368,33.9024,33.9368,102060.0
2015-07-29 13:50:00,39.47,39.5,39.46,39.5,113484.0,33.9368,33.9626,33.9282,33.9626,113484.0
2015-07-29 14:00:00,39.49,39.61,39.38,39.4,475760.0,33.954,34.0572,33.8594,33.8766,475760.0
2015-07-29 14:10:00,39.4,39.52,39.39,39.51,139351.0,33.8766,33.9798,33.868,33.9712,139351.0
2015-07-29 14:20:00,39.51,39.53,39.44,39.44,202717.0,33.9712,33.9884,33.911,33.911,202717.0
2015-07-29 14:30:00,39.44,39.51,39.42,39.5,211909.0,33.911,33.9712,33.8938,33.9626,211909.0
2015-07-29 14:40:00,39.51,39.77,39.5,39.75,647603.0,33.9712,34.1947,33.9626,34.1776,647603.0
2015-07-29 14:50:00,39.74,39.78,39.71,39.76,318880.0,34.169,34.2033,34.1432,34.1862,318880.0
2015-07-29 15:00:00,39.76,39.82,39.72,39.77,482863.0,34.1862,34.2377,34.1518,34.1947,482863.0
2015-07-29 15:10:00,39.77,39.8,39.74,39.76,520138.0,34.1947,34.2205,34.169,34.1862,520138.0
2015-07-29 15:20:00,39.76,39.87,39.75,39.83,409736.0,34.1862,34.2807,34.1776,34.2463,409736.0
2015-07-29 15:30:00,39.83,39.86,39.69,39.75,1033007.0,34.2463,34.2721,34.126,34.1776,1033007.0
2015-07-29 15:40:00,39.76,39.84,39.75,39.8,737447.0,34.1862,34.2549,34.1776,34.2205,737447.0
2015-07-29 15:50:00,39.79,39.86,39.78,39.8,1405552.0,34.2119,34.2721,34.2033,34.2205,1405552.0
2015-07-30 09:30:00,40.03,40.1,39.73,39.77,788760.0,34.4183,34.4785,34.1604,34.1947,788760.0
2015-07-30 09:40:00,39.76,39.82,39.65,39.68,349603.0,34.1862,34.2377,34.0916,34.1174,349603.0
2015-07-30 09:50:00,39.67,39.71,39.56,39.58,281857.0,34.1088,34.1432,34.0142,34.0314,281857.0
2015-07-30 10:00:00,39.58,39.75,39.54,39.72,319056.0,34.0314,34.1776,33.997,34.1518,319056.0
2015-07-30 10:10:00,39.71,39.79,39.68,39.69,209907.0,34.1432,34.2119,34.1174,34.126,209907.0
2015-07-30 10:20:00,39.7,39.77,39.68,39.71,164521.0,34.1346,34.1947,34.1174,34.1432,164521.0
2015-07-30 10:30:00,39.71,39.77,39.66,39.69,155873.0,34.1432,34.1947,34.1002,34.126,155873.0
2015-07-30 10:40:00,39.69,39.71,39.66,39.67,133518.0,34.126,34.1432,34.1002,34.1088,133518.0
2015-07-30 10:50:00,39.67,39.7,39.64,39.68,231035.0,34.1088,34.1346,34.083,34.1174,231035.0
2015-07-30 11:00:00,39.68,39.69,39.63,39.66,181100.0,34.1174,34.126,34.0744,34.1002,181100.0
2015-07-30 11:10:00,39.66,39.76,39.66,39.73,370124.0,34.1002,34.1862,34.1002,34.1604,370124.0
2015-07-30 11:20:00,39.73,39.82,39.71,39.78,256406.0,34.1604,34.2377,34.1432,34.2033,256406.0
2015-07-30 11:30:00,39.78,39.87,39.77,39.85,146130.0,34.2033,34.2807,34.1947,34.2635,146130.0
2015-07-30 11:40:00,39.86,39.91,39.84,39.89,177943.0,34.2721,34.3151,34.2549,34.2979,177943.0
2015-07-30 11:50:00,39.88,39.91,39.85,39.88,151470.0,34.2893,34.3151,34.2635,34.2893,151470.0
2015-07-30 12:00:00,39.88,39.9,39.86,39.87,131390.0,34.2893,34.3065,34.2721,34.2807,131390.0
2015-07-30 12:10:00,39.87,39.91,39.85,39.91,102201.0,34.2807,34.3151,34.2635,34.3151,102201.0
2015-07-30 12:20:00,39.91,39.97,39.89,39.93,237186.0,34.3151,34.3667,34.2979,34.3323,237186.0
2015-07-30 12:30:00,39.92,39.95,39.91,39.93,115933.0,34.3237,34.3495,34.3151,34.3323,115933.0
2015-07-30 12:40:00,39.93,39.94,39.89,39.92,128924.0,34.3323,34.3409,34.2979,34.3237,128924.0
2015-07-30 12:50:00,39.93,39.95,39.91,39.95,100456.0,34.3323,34.3495,34.3151,34.3495,100456.0
2015-07-30 13:00:00,39.95,39.95,39.91,39.93,115220.0,34.3495,34.3495,34.3151,34.3323,115220.0
2015-07-30 13:10:00,39.94,39.95,39.91,39.93,110858.0,34.3409,34.3495,34.3151,34.3323,110858.0
2015-07-30 13:20:00,39.93,39.93,39.85,39.89,134648.0,34.3323,34.3323,34.2635,34.2979,134648.0
2015-07-30 13:30:00,39.89,39.9,39.81,39.82,124090.0,34.2979,34.3065,34.2291,34.2377,124090.0
2015-07-30 13:40:00,39.82,39.84,39.79,39.8,255560.0,34.2377,34.2549,34.2119,34.2205,255560.0
2015-07-30 13:50:00,39.8,39.81,39.75,39.76,242566.0,34.2205,34.2291,34.1776,34.1862,242566.0
2015-07-30 14:00:00,39.76,39.78,39.73,39.73,676839.0,34.1862,34.2033,34.1604,34.1604,676839.0
2015-07-30 14:10:00,39.73,39.77,39.7,39.74,506315.0,34.1604,34.1947,34.1346,34.169,506315.0
2015-07-30 14:20:00,39.73,39.75,39.69,39.69,138827.0,34.1604,34.1776,34.126,34.126,138827.0
2015-07-30 14:30:00,39.7,39.71,39.66,39.71,382134.0,34.1346,34.1432,34.1002,34.1432,382134.0
2015-07-30 14:40:00,39.71,39.74,39.67,39.73,360491.0,34.1432,34.169,34.1088,34.1604,360491.0
2015-07-30 14:50:00,39.73,39.76,39.72,39.75,366233.0,34.1604,34.1862,34.1518,34.1776,366233.0
2015-07-30 15:00:00,39.75,39.76,39.73,39.74,558292.0,34.1776,34.1862,34.1604,34.169,558292.0
2015-07-30 15:10:00,39.73,39.76,39.72,39.72,548080.0,34.1604,34.1862,34.1518,34.1518,548080.0
2015-07-30 15:20:00,39.73,39.74,39.69,39.71,464575.0,34.1604,34.169,34.126,34.1432,464575.0
2015-07-30 15:30:00,39.71,39.73,39.68,39.72,435680.0,34.1432,34.1604,34.1174,34.1518,435680.0
2015-07-30 15:40:00,39.71,39.72,39.68,39.7,436037.0,34.1432,34.1518,34.1174,34.1346,436037.0
2015-07-30 15:50:00,39.7,39.71,39.63,39.65,1627322.0,34.1346,34.1432,34.0744,34.0916,1627322.0
2015-07-31 09:30:00,39.76,39.9,39.7,39.79,348763.0,34.1862,34.3065,34.1346,34.2119,348763.0
2015-07-31 09:40:00,39.79,39.86,39.75,39.79,212961.0,34.2119,34.2721,34.1776,34.2119,212961.0
2015-07-31 09:50:00,39.79,39.97,39.78,39.9,188688.0,34.2119,34.3667,34.2033,34.3065,188688.0
2015-07-31 10:00:00,39.89,40.05,39.89,40.05,239543.0,34.2979,34.4355,34.2979,34.4355,239543.0
2015-07-31 10:10:00,40.04,40.07,39.96,39.98,247126.0,34.4269,34.4527,34.3581,34.3753,247126.0
2015-07-31 10:20:00,39.98,40.07,39.97,40.01,158316.0,34.3753,34.4527,34.3667,34.4011,158316.0
2015-07-31 10:30:00,40.01,40.06,39.96,40.02,153217.0,34.4011,34.4441,34.3581,34.4097,153217.0
2015-07-31 10:40:00,40.01,40.1,40.01,40.09,234352.0,34.4011,34.4785,34.4011,34.4699,234352.0
2015-07-31 10:50:00,40.09,40.12,40.08,40.11,143412.0,34.4699,34.4957,34.4613,34.4871,143412.0
2015-07-31 11:00:00,40.11,40.12,40.03,40.03,206191.0,34.4871,34.4957,34.4183,34.4183,206191.0
2015-07-31 11:10:00,40.03,40.08,40.03,40.07,199072.0,34.4183,34.4613,34.4183,34.4527,199072.0
2015-07-31 11:20:00,40.07,40.12,40.06,40.09,250964.0,34.4527,34.4957,34.4441,34.4699,250964.0
2015-07-31 11:30:00,40.1,40.12,40.09,40.11,168278.0,34.4785,34.4957,34.4699,34.4871,168278.0
2015-07-31 11:40:00,40.11,40.12,40.07,40.08,171303.0,34.4871,34.4957,34.4527,34.4613,171303.0
2015-07-31 11:50:00,40.07,40.09,40.02,40.02,543266.0,34.4527,34.4699,34.4097,34.4097,543266.0
2015-07-31 12:00:00,40.02,40.03,39.98,40.01,318927.0,34.4097,34.4183,34.3753,34.4011,318927.0
2015-07-31 12:10:00,40.01,40.02,39.98,39.99,156824.0,34.4011,34.4097,34.3753,34.3839,156824.0
2015-07-31 12:20:00,39.99,40.01,39.97,39.98,155075.0,34.3839,34.4011,34.3667,34.3753,155075.0
2015-07-31 12:30:00,39.99,40.0,39.9,39.92,159342.0,34.3839,34.3925,34.3065,34.3237,159342.0
2015-07-31 12:40:00,39.93,39.95,39.92,39.93,205267.0,34.3323,34.3495,34.3237,34.3323,205267.0
2015-07-31 12:50:00,39.93,39.93,39.88,39.88,463092.0,34.3323,34.3323,34.2893,34.2893,463092.0
2015-07-31 13:00:00,39.89,39.92,39.88,39.91,116526.0,34.2979,34.3237,34.2893,34.3151,116526.0
2015-07-31 13:10:00,39.9,39.95,39.88,39.94,133839.0,34.3065,34.3495,34.2893,34.3409,133839.0
2015-07-31 13:20:00,39.94,39.96,39.91,39.94,198570.0,34.3409,34.3581,34.3151,34.3409,198570.0
2015-07-31 13:30:00,39.94,39.95,39.92,39.94,223788.0,34.3409,34.3495,34.3237,34.3409,223788.0
2015-07-31 13:40:00,39.93,39.96,39.92,39.94,125888.0,34.3323,34.3581,34.3237,34.3409,125888.0
2015-07-31 13:50:00,39.94,39.97,39.93,39.95,234621.0,34.3409,34.3667,34.3323,34.3495,234621.0
2015-07-31 14:00:00,39.94,40.0,39.94,39.97,304869.0,34.3409,34.3925,34.3409,34.3667,304869.0
2015-07-31 14:10:00,39.98,39.98,39.88,39.89,201057.0,34.3753,34.3753,34.2893,34.2979,201057.0
2015-07-31 14:20:00,39.89,39.89,39.8,39.84,219843.0,34.2979,34.2979,34.2205,34.2549,219843.0
2015-07-31 14:30:00,39.83,39.86,39.78,39.83,161832.0,34.2463,34.2721,34.2033,34.2463,161832.0
2015-07-31 14:40:00,39.84,39.86,39.78,39.8,269280.0,34.2549,34.2721,34.2033,34.2205,269280.0
2015-07-31 14:50:00,39.8,39.86,39.8,39.84,193251.0,34.2205,34.2721,34.2205,34.2549,193251.0
2015-07-31 15:00:00,39.84,39.86,39.81,39.81,293702.0,34.2549,34.2721,34.2291,34.2291,293702.0
2015-07-31 15:10:00,39.82,39.86,39.81,39.85,305781.0,34.2377,34.2721,34.2291,34.2635,305781.0
2015-07-31 15:20:00,39.85,39.86,39.8,39.83,827708.0,34.2635,34.2721,34.2205,34.2463,827708.0
2015-07-31 15:30:00,39.82,39.87,39.82,39.87,365093.0,34.2377,34.2807,34.2377,34.2807,365093.0
2015-07-31 15:40:00,39.86,39.91,39.84,39.9,548892.0,34.2721,34.3151,34.2549,34.3065,548892.0
2015-07-31 15:50:00,39.9,39.95,39.89,39.95,1850242.0,34.3065,34.3495,34.2979,34.3495,1850242.0
2015-08-03 09:30:00,39.95,40.01,39.64,39.66,632686.0,34.3495,34.4011,34.083,34.1002,632686.0
2015-08-03 09:40:00,39.65,39.75,39.62,39.74,421170.0,34.0916,34.1776,34.0658,34.169,421170.0
2015-08-03 09:50:00,39.73,39.74,39.66,39.72,213669.0,34.1604,34.169,34.1002,34.1518,213669.0
2015-08-03 10:00:00,39.71,39.76,39.69,39.7,573876.0,34.1432,34.1862,34.126,34.1346,573876.0
2015-08-03 10:10:00,39.7,39.74,39.67,39.69,685633.0,34.1346,34.169,34.1088,34.126,685633.0
2015-08-03 10:20:00,39.68,39.72,39.63,39.71,285417.0,34.1174,34.1518,34.0744,34.1432,285417.0
2015-08-03 10:30:00,39.71,39.72,39.65,39.71,268063.0,34.1432,34.1518,34.0916,34.1432,268063.0
2015-08-03 10:40:00,39.71,39.75,39.69,39.74,264517.0,34.1432,34.1776,34.126,34.169,264517.0
2015-08-03 10:50:00,39.74,39.75,39.7,39.73,218578.0,34.169,34.1776,34.1346,34.1604,218578.0
2015-08-03 11:00:00,39.73,39.75,39.7,39.72,176913.0,34.1604,34.1776,34.1346,34.1518,176913.0
2015-08-03 11:10:00,39.71,39.74,39.71,39.72,631910.0,34.1432,34.169,34.1432,34.1518,631910.0
2015-08-03 11:20:00,39.72,39.75,39.71,39.74,298467.0,34.1518,34.1776,34.1432,34.169,298467.0
2015-08-03 11:30:00,39.74,39.75,39.73,39.74,173859.0,34.169,34.1776,34.1604,34.169,173859.0
2015-08-03 11:40:00,39.74,39.75,39.72,39.74,132067.0,34.169,34.1776,34.1518,34.169,132067.0
2015-08-03 11:50:00,39.74,39.75,39.71,39.73,242540.0,34.169,34.1776,34.1432,34.1604,242540.0
2015-08-03 12:00:00,39.73,39.74,39.7,39.73,284303.0,34.1604,34.169,34.1346,34.1604,284303.0
2015-08-03 12:10:00,39.72,39.74,39.67,39.69,280800.0,34.1518,34.169,34.1088,34.126,280800.0
2015-08-03 12:20:00,39.68,39.74,39.68,39.74,137873.0,34.1174,34.169,34.1174,34.169,137873.0
2015-08-03 12:30:00,39.74,39.74,39.66,39.67,240396.0,34.169,34.169,34.1002,34.1088,240396.0
2015-08-03 12:40:00,39.67,39.67,39.59,39.6,144441.0,34.1088,34.1088,34.04,34.0486,144441.0
2015-08-03 12:50:00,39.6,39.6,39.54,39.58,220104.0,34.0486,34.0486,33.997,34.0314,220104.0
2015-08-03 13:00:00,39.58,39.59,39.53,39.53,178555.0,34.0314,34.04,33.9884,33.9884,178555.0
2015-08-03 13:10:00,39.53,39.58,39.52,39.57,117015.0,33.9884,34.0314,33.9798,34.0228,117015.0
2015-08-03 13:20:00,39.56,39.61,39.53,39.55,247319.0,34.0142,34.0572,33.9884,34.0056,247319.0
2015-08-03 13:30:00,39.54,39.6,39.53,39.56,133022.0,33.997,34.0486,33.9884,34.0142,133022.0
2015-08-03 13:40:00,39.55,39.56,39.52,39.55,311359.0,34.0056,34.0142,33.9798,34.0056,311359.0
2015-08-03 13:50:00,39.55,39.55,39.5,39.53,126099.0,34.0056,34.0056,33.9626,33.9884,126099.0
2015-08-03 14:00:00,39.53,39.53,39.46,39.5,133239.0,33.9884,33.9884,33.9282,33.9626,133239.0
2015-08-03 14:10:00,39.5,39.52,39.46,39.5,127438.0,33.9626,33.9798,33.9282,33.9626,127438.0
2015-08-03 14:20:00,39.5,39.51,39.47,39.5,183137.0,33.9626,33.9712,33.9368,33.9626,183137.0
2015-08-03 14:30:00,39.51,39.55,39.5,39.54,169959.0,33.9712,34.0056,33.9626,33.997,169959.0
2015-08-03 14:40:00,39.53,39.61,39.53,39.58,320741.0,33.9884,34.0572,33.9884,34.0314,320741.0
2015-08-03 14:50:00,39.59,39.61,39.53,39.59,320209.0,34.04,34.0572,33.9884,34.04,320209.0
2015-08-03 15:00:00,39.59,39.59,39.54,39.54,282945.0,34.04,34.04,33.997,33.997,282945.0
2015-08-03 15:10:00,39.54,39.55,39.52,39.54,271254.0,33.997,34.0056,33.9798,33.997,271254.0
2015-08-03 15:20:00,39.54,39.61,39.52,39.61,270162.0,33.997,34.0572,33.9798,34.0572,270162.0
2015-08-03 15:30:00,39.61,39.65,39.59,39.64,502665.0,34.0572,34.0916,34.04,34.083,502665.0
2015-08-03 15:40:00,39.65,39.68,39.64,39.66,507602.0,34.0916,34.1174,34.083,34.1002,507602.0
2015-08-03 15:50:00,39.65,39.73,39.65,39.72,907725.0,34.0916,34.1604,34.0916,34.1518,907725.0
2015-08-04 09:30:00,39.59,39.78,39.59,39.64,293940.0,34.04,34.2033,34.04,34.083,293940.0
2015-08-04 09:40:00,39.62,39.87,39.61,39.84,168129.0,34.0658,34.2807,34.0572,34.2549,168129.0
2015-08-04 09:50:00,39.83,39.88,39.78,39.78,166404.0,34.2463,34.2893,34.2033,34.2033,166404.0
2015-08-04 10:00:00,39.78,39.87,39.71,39.87,235047.0,34.2033,34.2807,34.1432,34.2807,235047.0
2015-08-04 10:10:00,39.87,40.0,39.83,39.95,245277.0,34.2807,34.3925,34.2463,34.3495,245277.0
2015-08-04 10:20:00,39.95,39.99,39.91,39.93,170004.0,34.3495,34.3839,34.3151,34.3323,170004.0
2015-08-04 10:30:00,39.94,39.95,39.82,39.82,152688.0,34.3409,34.3495,34.2377,34.2377,152688.0
2015-08-04 10:40:00,39.83,39.86,39.78,39.84,229024.0,34.2463,34.2721,34.2033,34.2549,229024.0
2015-08-04 10:50:00,39.84,39.86,39.75,39.76,170092.0,34.2549,34.2721,34.1776,34.1862,170092.0
2015-08-04 11:00:00,39.76,39.8,39.74,39.76,209546.0,34.1862,34.2205,34.169,34.1862,209546.0
2015-08-04 11:10:00,39.76,39.82,39.72,39.72,253405.0,34.1862,34.2377,34.1518,34.1518,253405.0
2015-08-04 11:20:00,39.73,39.75,39.69,39.71,171294.0,34.1604,34.1776,34.126,34.1432,171294.0
2015-08-04 11:30:00,39.7,39.72,39.65,39.69,136928.0,34.1346,34.1518,34.0916,34.126,136928.0
2015-08-04 11:40:00,39.7,39.74,39.69,39.71,113405.0,34.1346,34.169,34.126,34.1432,113405.0
2015-08-04 11:50:00,39.71,39.75,39.69,39.73,113269.0,34.1432,34.1776,34.126,34.1604,113269.0
2015-08-04 12:00:00,39.73,39.78,39.73,39.76,85979.0,34.1604,34.2033,34.1604,34.1862,85979.0
2015-08-04 12:10:00,39.77,39.84,39.76,39.81,99895.0,34.1947,34.2549,34.1862,34.2291,99895.0
2015-08-04 12:20:00,39.81,39.82,39.76,39.77,120895.0,34.2291,34.2377,34.1862,34.1947,120895.0
2015-08-04 12:30:00,39.77,39.79,39.76,39.77,99395.0,34.1947,34.2119,34.1862,34.1947,99395.0
2015-08-04 12:40:00,39.77,39.78,39.7,39.72,87218.0,34.1947,34.2033,34.1346,34.1518,87218.0
2015-08-04 12:50:00,39.72,39.76,39.71,39.73,147113.0,34.1518,34.1862,34.1432,34.1604,147113.0
2015-08-04 13:00:00,39.73,39.76,39.71,39.75,101393.0,34.1604,34.1862,34.1432,34.1776,101393.0
2015-08-04 13:10:00,39.75,39.8,39.74,39.79,198831.0,34.1776,34.2205,34.169,34.2119,198831.0
2015-08-04 13:20:00,39.78,39.82,39.78,39.82,73290.0,34.2033,34.2377,34.2033,34.2377,73290.0
2015-08-04 13:30:00,39.82,39.87,39.82,39.83,108303.0,34.2377,34.2807,34.2377,34.2463,108303.0
2015-08-04 13:40:00,39.84,39.84,39.76,39.77,129327.0,34.2549,34.2549,34.1862,34.1947,129327.0
2015-08-04 13:50:00,39.77,39.78,39.69,39.71,216013.0,34.1947,34.2033,34.126,34.1432,216013.0
2015-08-04 14:00:00,39.71,39.73,39.64,39.65,298753.0,34.1432,34.1604,34.083,34.0916,298753.0
2015-08-04 14:10:00,39.64,39.66,39.61,39.66,166636.0,34.083,34.1002,34.0572,34.1002,166636.0
2015-08-04 14:20:00,39.66,39.69,39.65,39.67,154289.0,34.1002,34.126,34.0916,34.1088,154289.0
2015-08-04 14:30:00,39.67,39.73,39.66,39.72,176335.0,34.1088,34.1604,34.1002,34.1518,176335.0
2015-08-04 14:40:00,39.73,39.75,39.7,39.72,289475.0,34.1604,34.1776,34.1346,34.1518,289475.0
2015-08-04 14:50:00,39.72,39.72,39.67,39.71,180584.0,34.1518,34.1518,34.1088,34.1432,180584.0
2015-08-04 15:00:00,39.7,39.74,39.67,39.67,215895.0,34.1346,34.169,34.1088,34.1088,215895.0
2015-08-04 15:10:00,39.67,39.69,39.63,39.64,258503.0,34.1088,34.126,34.0744,34.083,258503.0
2015-08-04 15:20:00,39.64,39.64,39.52,39.58,755826.0,34.083,34.083,33.9798,34.0314,755826.0
2015-08-04 15:30:00,39.58,39.69,39.57,39.67,333188.0,34.0314,34.126,34.0228,34.1088,333188.0
2015-08-04 15:40:00,39.66,39.67,39.62,39.62,348043.0,34.1002,34.1088,34.0658,34.0658,348043.0
2015-08-04 15:50:00,39.62,39.69,39.59,39.66,931519.0,34.0658,34.126,34.04,34.1002,931519.0
2015-08-05 09:30:00,39.9,40.0,39.71,39.89,805338.0,34.3065,34.3925,34.1432,34.2979,805338.0
2015-08-05 09:40:00,39.89,39.93,39.86,39.89,320837.0,34.2979,34.3323,34.2721,34.2979,320837.0
2015-08-05 09:50:00,39.9,39.91,39.8,39.81,362674.0,34.3065,34.3151,34.2205,34.2291,362674.0
2015-08-05 10:00:00,39.82,39.94,39.8,39.92,262474.0,34.2377,34.3409,34.2205,34.3237,262474.0
2015-08-05 10:10:00,39.93,39.97,39.9,39.93,195378.0,34.3323,34.3667,34.3065,34.3323,195378.0
2015-08-05 10:20:00,39.94,39.95,39.9,39.91,170764.0,34.3409,34.3495,34.3065,34.3151,170764.0
2015-08-05 10:30:00,39.91,40.02,39.91,39.96,223120.0,34.3151,34.4097,34.3151,34.3581,223120.0
2015-08-05 10:40:00,39.97,39.99,39.94,39.94,163250.0,34.3667,34.3839,34.3409,34.3409,163250.0
2015-08-05 10:50:00,39.95,39.99,39.94,39.95,404575.0,34.3495,34.3839,34.3409,34.3495,404575.0
2015-08-05 11:00:00,39.96,39.99,39.94,39.94,316760.0,34.3581,34.3839,34.3409,34.3409,316760.0
2015-08-05 11:10:00,39.94,39.96,39.89,39.91,279128.0,34.3409,34.3581,34.2979,34.3151,279128.0
2015-08-05 11:20:00,39.91,39.92,39.87,39.9,309674.0,34.3151,34.3237,34.2807,34.3065,309674.0
2015-08-05 11:30:00,39.9,39.94,39.89,39.93,217983.0,34.3065,34.3409,34.2979,34.3323,217983.0
2015-08-05 11:40:00,39.92,40.0,39.92,39.99,897522.0,34.3237,34.3925,34.3237,34.3839,897522.0
2015-08-05 11:50:00,39.99,40.02,39.9,39.91,254763.0,34.3839,34.4097,34.3065,34.3151,254763.0
2015-08-05 12:00:00,39.91,39.93,39.87,39.91,177028.0,34.3151,34.3323,34.2807,34.3151,177028.0
2015-08-05 12:10:00,39.91,39.94,39.89,39.89,205432.0,34.3151,34.3409,34.2979,34.2979,205432.0
2015-08-05 12:20:00,39.88,39.91,39.84,39.87,122075.0,34.2893,34.3151,34.2549,34.2807,122075.0
2015-08-05 12:30:00,39.87,39.87,39.8,39.81,124750.0,34.2807,34.2807,34.2205,34.2291,124750.0
2015-08-05 12:40:00,39.8,39.81,39.76,39.79,184453.0,34.2205,34.2291,34.1862,34.2119,184453.0
2015-08-05 12:50:00,39.79,39.85,39.78,39.83,190937.0,34.2119,34.2635,34.2033,34.2463,190937.0
2015-08-05 13:00:00,39.84,39.86,39.79,39.86,104133.0,34.2549,34.2721,34.2119,34.2721,104133.0
2015-08-05 13:10:00,39.86,39.87,39.68,39.7,172891.0,34.2721,34.2807,34.1174,34.1346,172891.0
2015-08-05 13:20:00,39.7,39.72,39.68,39.72,128971.0,34.1346,34.1518,34.1174,34.1518,128971.0
2015-08-05 13:30:00,39.72,39.72,39.68,39.72,117117.0,34.1518,34.1518,34.1174,34.1518,117117.0
2015-08-05 13:40:00,39.71,39.73,39.68,39.69,144805.0,34.1432,34.1604,34.1174,34.126,144805.0
2015-08-05 13:50:00,39.68,39.7,39.65,39.66,173397.0,34.1174,34.1346,34.0916,34.1002,173397.0
2015-08-05 14:00:00,39.66,39.72,39.64,39.68,157712.0,34.1002,34.1518,34.083,34.1174,157712.0
2015-08-05 14:10:00,39.68,39.73,39.66,39.69,170487.0,34.1174,34.1604,34.1002,34.126,170487.0
2015-08-05 14:20:00,39.69,39.74,39.68,39.73,173785.0,34.126,34.169,34.1174,34.1604,173785.0
2015-08-05 14:30:00,39.74,39.75,39.71,39.72,178475.0,34.169,34.1776,34.1432,34.1518,178475.0
2015-08-05 14:40:00,39.72,39.75,39.68,39.75,165682.0,34.1518,34.1776,34.1174,34.1776,165682.0
2015-08-05 14:50:00,39.74,39.75,39.68,39.7,182288.0,34.169,34.1776,34.1174,34.1346,182288.0
2015-08-05 15:00:00,39.7,39.76,39.69,39.73,211642.0,34.1346,34.1862,34.126,34.1604,211642.0
2015-08-05 15:10:00,39.74,39.78,39.71,39.73,206110.0,34.169,34.2033,34.1432,34.1604,206110.0
2015-08-05 15:20:00,39.73,39.76,39.72,39.74,146766.0,34.1604,34.1862,34.1518,34.169,146766.0
2015-08-05 15:30:00,39.73,39.74,39.69,39.69,294540.0,34.1604,34.169,34.126,34.126,294540.0
2015-08-05 15:40:00,39.7,39.73,39.67,39.72,351939.0,34.1346,34.1604,34.1088,34.1518,351939.0
2015-08-05 15:50:00,39.71,39.72,39.63,39.65,883624.0,34.1432,34.1518,34.0744,34.0916,883624.0
2015-08-06 09:30:00,39.63,39.84,39.63,39.65,350103.0,34.0744,34.2549,34.0744,34.0916,350103.0
2015-08-06 09:40:00,39.64,39.65,39.5,39.51,205592.0,34.083,34.0916,33.9626,33.9712,205592.0
2015-08-06 09:50:00,39.52,39.52,39.33,39.35,249512.0,33.9798,33.9798,33.8164,33.8336,249512.0
2015-08-06 10:00:00,39.35,39.44,39.31,39.42,372250.0,33.8336,33.911,33.7992,33.8938,372250.0
2015-08-06 10:10:00,39.42,39.52,39.41,39.43,178794.0,33.8938,33.9798,33.8852,33.9024,178794.0
2015-08-06 10:20:00,39.43,39.45,39.4,39.45,228419.0,33.9024,33.9196,33.8766,33.9196,228419.0
2015-08-06 10:30:00,39.44,39.51,39.4,39.51,214168.0,33.911,33.9712,33.8766,33.9712,214168.0
2015-08-06 10:40:00,39.5,39.53,39.46,39.52,201236.0,33.9626,33.9884,33.9282,33.9798,201236.0
2015-08-06 10:50:00,39.52,39.53,39.45,39.45,193104.0,33.9798,33.9884,33.9196,33.9196,193104.0
2015-08-06 11:00:00,39.45,39.46,39.41,39.41,263297.0,33.9196,33.9282,33.8852,33.8852,263297.0
2015-08-06 11:10:00,39.41,39.47,39.41,39.46,198391.0,33.8852,33.9368,33.8852,33.9282,198391.0
2015-08-06 11:20:00,39.45,39.46,39.39,39.39,189187.0,33.9196,33.9282,33.868,33.868,189187.0
2015-08-06 11:30:00,39.39,39.43,39.38,39.42,353914.0,33.868,33.9024,33.8594,33.8938,353914.0
2015-08-06 11:40:00,39.41,39.43,39.39,39.41,322096.0,33.8852,33.9024,33.868,33.8852,322096.0
2015-08-06 11:50:00,39.41,39.44,39.36,39.38,283746.0,33.8852,33.911,33.8422,33.8594,283746.0
2015-08-06 12:00:00,39.39,39.42,39.34,39.34,152069.0,33.868,33.8938,33.825,33.825,152069.0
2015-08-06 12:10:00,39.34,39.36,39.3,39.31,192980.0,33.825,33.8422,33.7906,33.7992,192980.0
2015-08-06 12:20:00,39.31,39.33,39.25,39.32,210517.0,33.7992,33.8164,33.7476,33.8078,210517.0
2015-08-06 12:30:00,39.32,39.33,39.24,39.26,116839.0,33.8078,33.8164,33.739,33.7562,116839.0
2015-08-06 12:40:00,39.26,39.3,39.24,39.28,250498.0,33.7562,33.7906,33.739,33.7734,250498.0
2015-08-06 12:50:00,39.28,39.31,39.25,39.26,125846.0,33.7734,33.7992,33.7476,33.7562,125846.0
2015-08-06 13:00:00,39.26,39.3,39.25,39.27,185761.0,33.7562,33.7906,33.7476,33.7648,185761.0
2015-08-06 13:10:00,39.27,39.29,39.26,39.27,115739.0,33.7648,33.782,33.7562,33.7648,115739.0
2015-08-06 13:20:00,39.28,39.31,39.26,39.31,195592.0,33.7734,33.7992,33.7562,33.7992,195592.0
2015-08-06 13:30:00,39.3,39.31,39.23,39.23,147009.0,33.7906,33.7992,33.7304,33.7304,147009.0
2015-08-06 13:40:00,39.23,39.25,39.21,39.23,152440.0,33.7304,33.7476,33.7133,33.7304,152440.0
2015-08-06 13:50:00,39.23,39.23,39.14,39.18,228087.0,33.7304,33.7304,33.6531,33.6875,228087.0
2015-08-06 14:00:00,39.17,39.2,39.15,39.19,230969.0,33.6789,33.7047,33.6617,33.6961,230969.0
2015-08-06 14:10:00,39.18,39.24,39.17,39.23,199859.0,33.6875,33.739,33.6789,33.7304,199859.0
2015-08-06 14:20:00,39.23,39.27,39.22,39.25,372033.0,33.7304,33.7648,33.7219,33.7476,372033.0
2015-08-06 14:30:00,39.26,39.28,39.23,39.27,165771.0,33.7562,33.7734,33.7304,33.7648,165771.0
2015-08-06 14:40:00,39.27,39.34,39.25,39.34,142795.0,33.7648,33.825,33.7476,33.825,142795.0
2015-08-06 14:50:00,39.34,39.34,39.25,39.27,293175.0,33.825,33.825,33.7476,33.7648,293175.0
2015-08-06 15:00:00,39.28,39.31,39.26,39.29,219765.0,33.7734,33.7992,33.7562,33.782,219765.0
2015-08-06 15:10:00,39.3,39.37,39.28,39.36,188544.0,33.7906,33.8508,33.7734,33.8422,188544.0
2015-08-06 15:20:00,39.37,39.38,39.31,39.32,412597.0,33.8508,33.8594,33.7992,33.8078,412597.0
2015-08-06 15:30:00,39.32,39.35,39.29,39.34,300456.0,33.8078,33.8336,33.782,33.825,300456.0
2015-08-06 15:40:00,39.35,39.4,39.33,39.38,403429.0,33.8336,33.8766,33.8164,33.8594,403429.0
2015-08-06 15:50:00,39.38,39.39,39.31,39.33,710710.0,33.8594,33.868,33.7992,33.8164,710710.0
2015-08-07 09:30:00,39.36,39.51,39.23,39.5,401248.0,33.8422,33.9712,33.7304,33.9626,401248.0
2015-08-07 09:40:00,39.5,39.58,39.39,39.47,304202.0,33.9626,34.0314,33.868,33.9368,304202.0
2015-08-07 09:50:00,39.46,39.61,39.4,39.58,314503.0,33.9282,34.0572,33.8766,34.0314,314503.0
2015-08-07 10:00:00,39.58,39.59,39.46,39.49,358604.0,34.0314,34.04,33.9282,33.954,358604.0
2015-08-07 10:10:00,39.5,39.57,39.48,39.54,283813.0,33.9626,34.0228,33.9454,33.997,283813.0
2015-08-07 10:20:00,39.54,39.58,39.49,39.55,223120.0,33.997,34.0314,33.954,34.0056,223120.0
2015-08-07 10:30:00,39.55,39.58,39.5,39.55,157308.0,34.0056,34.0314,33.9626,34.0056,157308.0
2015-08-07 10:40:00,39.54,39.69,39.51,39.65,396204.0,33.997,34.126,33.9712,34.0916,396204.0
2015-08-07 10:50:00,39.65,39.67,39.52,39.56,201310.0,34.0916,34.1088,33.9798,34.0142,201310.0
2015-08-07 11:00:00,39.55,39.6,39.51,39.53,227257.0,34.0056,34.0486,33.9712,33.9884,227257.0
2015-08-07 11:10:00,39.54,39.55,39.44,39.44,134488.0,33.997,34.0056,33.911,33.911,134488.0
2015-08-07 11:20:00,39.44,39.53,39.43,39.52,179520.0,33.911,33.9884,33.9024,33.9798,179520.0
2015-08-07 11:30:00,39.52,39.56,39.47,39.49,232980.0,33.9798,34.0142,33.9368,33.954,232980.0
2015-08-07 11:40:00,39.49,39.58,39.49,39.57,124126.0,33.954,34.0314,33.954,34.0228,124126.0
2015-08-07 11:50:00,39.57,39.58,39.46,39.51,174028.0,34.0228,34.0314,33.9282,33.9712,174028.0
2015-08-07 12:00:00,39.51,39.56,39.5,39.56,138892.0,33.9712,34.0142,33.9626,34.0142,138892.0
2015-08-07 12:10:00,39.55,39.59,39.55,39.57,133528.0,34.0056,34.04,34.0056,34.0228,133528.0
2015-08-07 12:20:00,39.56,39.57,39.52,39.52,216693.0,34.0142,34.0228,33.9798,33.9798,216693.0
2015-08-07 12:30:00,39.52,39.53,39.42,39.47,217307.0,33.9798,33.9884,33.8938,33.9368,217307.0
2015-08-07 12:40:00,39.47,39.5,39.37,39.38,223765.0,33.9368,33.9626,33.8508,33.8594,223765.0
2015-08-07 12:50:00,39.38,39.41,39.29,39.3,198536.0,33.8594,33.8852,33.782,33.7906,198536.0
2015-08-07 13:00:00,39.3,39.32,39.27,39.29,289677.0,33.7906,33.8078,33.7648,33.782,289677.0
2015-08-07 13:10:00,39.29,39.35,39.23,39.35,254371.0,33.782,33.8336,33.7304,33.8336,254371.0
2015-08-07 13:20:00,39.34,39.39,39.3,39.36,259219.0,33.825,33.868,33.7906,33.8422,259219.0
2015-08-07 13:30:00,39.36,39.43,39.36,39.4,131461.0,33.8422,33.9024,33.8422,33.8766,131461.0
2015-08-07 13:40:00,39.41,39.45,39.41,39.43,86375.0,33.8852,33.9196,33.8852,33.9024,86375.0
2015-08-07 13:50:00,39.44,39.45,39.39,39.39,169407.0,33.911,33.9196,33.868,33.868,169407.0
2015-08-07 14:00:00,39.4,39.41,39.36,39.41,107950.0,33.8766,33.8852,33.8422,33.8852,107950.0
2015-08-07 14:10:00,39.4,39.42,39.38,39.38,143708.0,33.8766,33.8938,33.8594,33.8594,143708.0
2015-08-07 14:20:00,39.38,39.44,39.36,39.44,145381.0,33.8594,33.911,33.8422,33.911,145381.0
2015-08-07 14:30:00,39.43,39.49,39.43,39.48,172900.0,33.9024,33.954,33.9024,33.9454,172900.0
2015-08-07 14:40:00,39.48,39.49,39.46,39.47,206127.0,33.9454,33.954,33.9282,33.9368,206127.0
2015-08-07 14:50:00,39.46,39.52,39.46,39.49,181172.0,33.9282,33.9798,33.9282,33.954,181172.0
2015-08-07 15:00:00,39.49,39.52,39.47,39.52,215608.0,33.954,33.9798,33.9368,33.9798,215608.0
2015-08-07 15:10:00,39.51,39.52,39.42,39.48,232675.0,33.9712,33.9798,33.8938,33.9454,232675.0
2015-08-07 15:20:00,39.48,39.58,39.46,39.55,257073.0,33.9454,34.0314,33.9282,34.0056,257073.0
2015-08-07 15:30:00,39.55,39.6,39.54,39.55,273026.0,34.0056,34.0486,33.997,34.0056,273026.0
2015-08-07 15:40:00,39.55,39.56,39.5,39.52,362222.0,34.0056,34.0142,33.9626,33.9798,362222.0
2015-08-07 15:50:00,39.52,39.57,39.51,39.57,963103.0,33.9798,34.0228,33.9712,34.0228,963103.0
2015-08-10 09:30:00,39.76,39.96,39.7,39.83,343270.0,34.1862,34.3581,34.1346,34.2463,343270.0
2015-08-10 09:40:00,39.82,39.95,39.79,39.84,242916.0,34.2377,34.3495,34.2119,34.2549,242916.0
2015-08-10 09:50:00,39.85,39.89,39.83,39.85,194417.0,34.2635,34.2979,34.2463,34.2635,194417.0
2015-08-10 10:00:00,39.85,39.9,39.83,39.9,151723.0,34.2635,34.3065,34.2463,34.3065,151723.0
2015-08-10 10:10:00,39.9,39.99,39.89,39.97,203080.0,34.3065,34.3839,34.2979,34.3667,203080.0
2015-08-10 10:20:00,39.97,40.0,39.92,39.96,133133.0,34.3667,34.3925,34.3237,34.3581,133133.0
2015-08-10 10:30:00,39.96,39.97,39.88,39.96,231325.0,34.3581,34.3667,34.2893,34.3581,231325.0
2015-08-10 10:40:00,39.97,40.05,39.96,40.01,359611.0,34.3667,34.4355,34.3581,34.4011,359611.0
2015-08-10 10:50:00,40.0,40.0,39.93,39.95,170140.0,34.3925,34.3925,34.3323,34.3495,170140.0
2015-08-10 11:00:00,39.95,40.0,39.95,39.96,285519.0,34.3495,34.3925,34.3495,34.3581,285519.0
2015-08-10 11:10:00,39.95,39.96,39.9,39.9,112043.0,34.3495,34.3581,34.3065,34.3065,112043.0
2015-08-10 11:20:00,39.91,39.94,39.9,39.93,117845.0,34.3151,34.3409,34.3065,34.3323,117845.0
2015-08-10 11:30:00,39.93,39.97,39.92,39.96,83581.0,34.3323,34.3667,34.3237,34.3581,83581.0
2015-08-10 11:40:00,39.96,39.97,39.89,39.91,132413.0,34.3581,34.3667,34.2979,34.3151,132413.0
2015-08-10 11:50:00,39.92,39.95,39.89,39.9,114188.0,34.3237,34.3495,34.2979,34.3065,114188.0
2015-08-10 12:00:00,39.91,39.93,39.9,39.93,110928.0,34.3151,34.3323,34.3065,34.3323,110928.0
2015-08-10 12:10:00,39.93,39.95,39.9,39.91,190871.0,34.3323,34.3495,34.3065,34.3151,190871.0
2015-08-10 12:20:00,39.91,39.98,39.91,39.97,121183.0,34.3151,34.3753,34.3151,34.3667,121183.0
2015-08-10 12:30:00,39.98,40.01,39.97,39.99,132160.0,34.3753,34.4011,34.3667,34.3839,132160.0
2015-08-10 12:40:00,39.99,39.99,39.95,39.98,116447.0,34.3839,34.3839,34.3495,34.3753,116447.0
2015-08-10 12:50:00,39.99,39.99,39.95,39.98,87424.0,34.3839,34.3839,34.3495,34.3753,87424.0
2015-08-10 13:00:00,39.98,40.02,39.96,40.01,404823.0,34.3753,34.4097,34.3581,34.4011,404823.0
2015-08-10 13:10:00,40.01,40.03,39.97,39.98,165296.0,34.4011,34.4183,34.3667,34.3753,165296.0
2015-08-10 13:20:00,39.99,39.99,39.93,39.94,217566.0,34.3839,34.3839,34.3323,34.3409,217566.0
2015-08-10 13:30:00,39.93,39.96,39.93,39.95,114041.0,34.3323,34.3581,34.3323,34.3495,114041.0
2015-08-10 13:40:00,39.96,39.97,39.91,39.93,94363.0,34.3581,34.3667,34.3151,34.3323,94363.0
2015-08-10 13:50:00,39.93,39.97,39.92,39.95,118093.0,34.3323,34.3667,34.3237,34.3495,118093.0
2015-08-10 14:00:00,39.95,39.97,39.94,39.96,100958.0,34.3495,34.3667,34.3409,34.3581,100958.0
2015-08-10 14:10:00,39.96,40.04,39.96,40.02,149566.0,34.3581,34.4269,34.3581,34.4097,149566.0
2015-08-10 14:20:00,40.02,40.03,39.99,40.01,186286.0,34.4097,34.4183,34.3839,34.4011,186286.0
2015-08-10 14:30:00,40.02,40.03,40.01,40.02,148523.0,34.4097,34.4183,34.4011,34.4097,148523.0
2015-08-10 14:40:00,40.03,40.03,40.0,40.02,129378.0,34.4183,34.4183,34.3925,34.4097,129378.0
2015-08-10 14:50:00,40.02,40.02,39.95,39.98,392434.0,34.4097,34.4097,34.3495,34.3753,392434.0
2015-08-10 15:00:00,39.99,40.0,39.97,40.0,353689.0,34.3839,34.3925,34.3667,34.3925,353689.0
2015-08-10 15:10:00,39.99,40.01,39.98,39.98,211116.0,34.3839,34.4011,34.3753,34.3753,211116.0
2015-08-10 15:20:00,39.99,40.0,39.96,39.97,215523.0,34.3839,34.3925,34.3581,34.3667,215523.0
2015-08-10 15:30:00,39.97,39.97,39.89,39.89,318445.0,34.3667,34.3667,34.2979,34.2979,318445.0
2015-08-10 15:40:00,39.9,39.93,39.86,39.87,411515.0,34.3065,34.3323,34.2721,34.2807,411515.0
2015-08-10 15:50:00,39.87,39.9,39.86,39.9,653082.0,34.2807,34.3065,34.2721,34.3065,653082.0
2015-08-11 09:30:00,39.53,39.68,39.46,39.53,389803.0,33.9884,34.1174,33.9282,33.9884,389803.0
2015-08-11 09:40:00,39.52,39.62,39.47,39.52,253682.0,33.9798,34.0658,33.9368,33.9798,253682.0
2015-08-11 09:50:00,39.52,39.55,39.38,39.41,228067.0,33.9798,34.0056,33.8594,33.8852,228067.0
2015-08-11 10:00:00,39.41,39.48,39.37,39.46,266765.0,33.8852,33.9454,33.8508,33.9282,266765.0
2015-08-11 10:10:00,39.46,39.46,39.34,39.39,253049.0,33.9282,33.9282,33.825,33.868,253049.0
2015-08-11 10:20:00,39.39,39.45,39.34,39.34,293415.0,33.868,33.9196,33.825,33.825,293415.0
2015-08-11 10:30:00,39.34,39.37,39.3,39.32,199001.0,33.825,33.8508,33.7906,33.8078,199001.0
2015-08-11 10:40:00,39.31,39.41,39.3,39.34,173012.0,33.7992,33.8852,33.7906,33.825,173012.0
2015-08-11 10:50:00,39.34,39.34,39.28,39.29,195474.0,33.825,33.825,33.7734,33.782,195474.0
2015-08-11 11:00:00,39.29,39.32,39.21,39.22,207587.0,33.782,33.8078,33.7133,33.7219,207587.0
2015-08-11 11:10:00,39.22,39.25,39.18,39.23,227582.0,33.7219,33.7476,33.6875,33.7304,227582.0
2015-08-11 11:20:00,39.23,39.24,39.17,39.19,171527.0,33.7304,33.739,33.6789,33.6961,171527.0
2015-08-11 11:30:00,39.19,39.21,39.15,39.18,133855.0,33.6961,33.7133,33.6617,33.6875,133855.0
2015-08-11 11:40:00,39.18,39.27,39.17,39.23,205356.0,33.6875,33.7648,33.6789,33.7304,205356.0
2015-08-11 11:50:00,39.23,39.24,39.19,39.23,139644.0,33.7304,33.739,33.6961,33.7304,139644.0
2015-08-11 12:00:00,39.23,39.28,39.22,39.27,220836.0,33.7304,33.7734,33.7219,33.7648,220836.0
2015-08-11 12:10:00,39.28,39.3,39.22,39.24,139262.0,33.7734,33.7906,33.7219,33.739,139262.0
2015-08-11 12:20:00,39.24,39.28,39.21,39.25,111578.0,33.739,33.7734,33.7133,33.7476,111578.0
2015-08-11 12:30:00,39.25,39.31,39.24,39.25,178769.0,33.7476,33.7992,33.739,33.7476,178769.0
2015-08-11 12:40:00,39.25,39.27,39.18,39.19,108319.0,33.7476,33.7648,33.6875,33.6961,108319.0
2015-08-11 12:50:00,39.2,39.21,39.09,39.1,170054.0,33.7047,33.7133,33.6101,33.6187,170054.0
2015-08-11 13:00:00,39.1,39.12,39.02,39.04,202019.0,33.6187,33.6359,33.5499,33.5671,202019.0
2015-08-11 13:10:00,39.04,39.09,39.03,39.08,201155.0,33.5671,33.6101,33.5585,33.6015,201155.0
2015-08-11 13:20:00,39.07,39.11,39.06,39.1,127500.0,33.5929,33.6273,33.5843,33.6187,127500.0
2015-08-11 13:30:00,39.1,39.14,39.06,39.12,118665.0,33.6187,33.6531,33.5843,33.6359,118665.0
2015-08-11 13:40:00,39.12,39.15,39.11,39.15,103892.0,33.6359,33.6617,33.6273,33.6617,103892.0
2015-08-11 13:50:00,39.14,39.16,39.07,39.09,142396.0,33.6531,33.6703,33.5929,33.6101,142396.0
2015-08-11 14:00:00,39.09,39.14,39.06,39.14,135038.0,33.6101,33.6531,33.5843,33.6531,135038.0
2015-08-11 14:10:00,39.14,39.14,39.06,39.07,112020.0,33.6531,33.6531,33.5843,33.5929,112020.0
2015-08-11 14:20:00,39.08,39.19,39.07,39.17,134005.0,33.6015,33.6961,33.5929,33.6789,134005.0
2015-08-11 14:30:00,39.17,39.19,39.1,39.15,155993.0,33.6789,33.6961,33.6187,33.6617,155993.0
2015-08-11 14:40:00,39.14,39.15,39.09,39.09,165199.0,33.6531,33.6617,33.6101,33.6101,165199.0
2015-08-11 14:50:00,39.09,39.16,39.08,39.15,205159.0,33.6101,33.6703,33.6015,33.6617,205159.0
2015-08-11 15:00:00,39.15,39.18,39.12,39.13,198515.0,33.6617,33.6875,33.6359,33.6445,198515.0
2015-08-11 15:10:00,39.13,39.23,39.12,39.21,221906.0,33.6445,33.7304,33.6359,33.7133,221906.0
2015-08-11 15:20:00,39.21,39.23,39.18,39.22,184338.0,33.7133,33.7304,33.6875,33.7219,184338.0
2015-08-11 15:30:00,39.22,39.23,39.15,39.21,442855.0,33.7219,33.7304,33.6617,33.7133,442855.0
2015-08-11 15:40:00,39.21,39.23,39.17,39.18,460291.0,33.7133,33.7304,33.6789,33.6875,460291.0
2015-08-11 15:50:00,39.19,39.26,39.16,39.19,1192869.0,33.6961,33.7562,33.6703,33.6961,1192869.0
2015-08-12 09:30:00,38.74,38.86,38.58,38.76,671665.0,33.3091,33.4123,33.1716,33.3263,671665.0
2015-08-12 09:40:00,38.77,38.82,38.63,38.63,396077.0,33.3349,33.3779,33.2146,33.2146,396077.0
2015-08-12 09:50:00,38.62,38.74,38.59,38.71,358084.0,33.206,33.3091,33.1802,33.2833,358084.0
2015-08-12 10:00:00,38.71,38.77,38.7,38.71,270058.0,33.2833,33.3349,33.2747,33.2833,270058.0
2015-08-12 10:10:00,38.71,38.77,38.67,38.75,324562.0,33.2833,33.3349,33.249,33.3177,324562.0
2015-08-12 10:20:00,38.75,38.75,38.5,38.55,394384.0,33.3177,33.3177,33.1028,33.1458,394384.0
2015-08-12 10:30:00,38.55,38.7,38.53,38.7,138322.0,33.1458,33.2747,33.1286,33.2747,138322.0
2015-08-12 10:40:00,38.69,38.77,38.69,38.72,261406.0,33.2662,33.3349,33.2662,33.2919,261406.0
2015-08-12 10:50:00,38.72,38.73,38.58,38.63,210746.0,33.2919,33.3005,33.1716,33.2146,210746.0
2015-08-12 11:00:00,38.64,38.72,38.63,38.67,243285.0,33.2232,33.2919,33.2146,33.249,243285.0
2015-08-12 11:10:00,38.68,38.71,38.65,38.68,188723.0,33.2576,33.2833,33.2318,33.2576,188723.0
2015-08-12 11:20:00,38.68,38.73,38.65,38.71,165010.0,33.2576,33.3005,33.2318,33.2833,165010.0
2015-08-12 11:30:00,38.72,38.72,38.65,38.66,163839.0,33.2919,33.2919,33.2318,33.2404,163839.0
2015-08-12 11:40:00,38.67,38.7,38.61,38.62,124787.0,33.249,33.2747,33.1974,33.206,124787.0
2015-08-12 11:50:00,38.63,38.64,38.51,38.54,245095.0,33.2146,33.2232,33.1114,33.1372,245095.0
2015-08-12 12:00:00,38.54,38.59,38.53,38.58,177676.0,33.1372,33.1802,33.1286,33.1716,177676.0
2015-08-12 12:10:00,38.59,38.62,38.57,38.59,152167.0,33.1802,33.206,33.163,33.1802,152167.0
2015-08-12 12:20:00,38.59,38.67,38.58,38.67,96379.0,33.1802,33.249,33.1716,33.249,96379.0
2015-08-12 12:30:00,38.68,38.83,38.67,38.83,156137.0,33.2576,33.3865,33.249,33.3865,156137.0
2015-08-12 12:40:00,38.83,38.89,38.8,38.85,127474.0,33.3865,33.4381,33.3607,33.4037,127474.0
2015-08-12 12:50:00,38.85,38.87,38.81,38.84,119326.0,33.4037,33.4209,33.3693,33.3951,119326.0
2015-08-12 13:00:00,38.84,38.94,38.83,38.85,232550.0,33.3951,33.4811,33.3865,33.4037,232550.0
2015-08-12 13:10:00,38.86,38.94,38.82,38.94,151919.0,33.4123,33.4811,33.3779,33.4811,151919.0
2015-08-12 13:20:00,38.94,38.96,38.89,38.89,159039.0,33.4811,33.4983,33.4381,33.4381,159039.0
2015-08-12 13:30:00,38.9,38.92,38.87,38.88,147077.0,33.4467,33.4639,33.4209,33.4295,147077.0
2015-08-12 13:40:00,38.89,38.99,38.88,38.99,236609.0,33.4381,33.5241,33.4295,33.5241,236609.0
2015-08-12 13:50:00,38.98,39.1,38.98,39.09,130099.0,33.5155,33.6187,33.5155,33.6101,130099.0
2015-08-12 14:00:00,39.09,39.13,39.05,39.12,190692.0,33.6101,33.6445,33.5757,33.6359,190692.0
2015-08-12 14:10:00,39.12,39.15,39.07,39.1,221175.0,33.6359,33.6617,33.5929,33.6187,221175.0
2015-08-12 14:20:00,39.1,39.11,38.98,39.0,250607.0,33.6187,33.6273,33.5155,33.5327,250607.0
2015-08-12 14:30:00,39.0,39.06,38.96,39.06,270362.0,33.5327,33.5843,33.4983,33.5843,270362.0
2015-08-12 14:40:00,39.05,39.17,39.04,39.16,152425.0,33.5757,33.6789,33.5671,33.6703,152425.0
2015-08-12 14:50:00,39.17,39.25,39.14,39.24,236397.0,33.6789,33.7476,33.6531,33.739,236397.0
2015-08-12 15:00:00,39.25,39.27,39.2,39.2,427322.0,33.7476,33.7648,33.7047,33.7047,427322.0
2015-08-12 15:10:00,39.2,39.23,39.15,39.19,448652.0,33.7047,33.7304,33.6617,33.6961,448652.0
2015-08-12 15:20:00,39.18,39.31,39.17,39.29,465825.0,33.6875,33.7992,33.6789,33.782,465825.0
2015-08-12 15:30:00,39.28,39.36,39.26,39.33,346218.0,33.7734,33.8422,33.7562,33.8164,346218.0
2015-08-12 15:40:00,39.33,39.35,39.25,39.28,361727.0,33.8164,33.8336,33.7476,33.7734,361727.0
2015-08-12 15:50:00,39.28,39.3,39.25,39.3,555154.0,33.7734,33.7906,33.7476,33.7906,555154.0
2015-08-13 09:30:00,39.22,39.26,39.1,39.18,287318.0,33.7219,33.7562,33.6187,33.6875,287318.0
2015-08-13 09:40:00,39.18,39.21,39.02,39.03,208967.0,33.6875,33.7133,33.5499,33.5585,208967.0
2015-08-13 09:50:00,39.03,39.11,39.03,39.08,141055.0,33.5585,33.6273,33.5585,33.6015,141055.0
2015-08-13 10:00:00,39.07,39.12,39.02,39.09,177137.0,33.5929,33.6359,33.5499,33.6101,177137.0
2015-08-13 10:10:00,39.1,39.1,38.99,38.99,284162.0,33.6187,33.6187,33.5241,33.5241,284162.0
2015-08-13 10:20:00,38.99,39.03,38.99,39.03,195816.0,33.5241,33.5585,33.5241,33.5585,195816.0
2015-08-13 10:30:00,39.02,39.13,38.99,39.11,126352.0,33.5499,33.6445,33.5241,33.6273,126352.0
2015-08-13 10:40:00,39.13,39.16,39.07,39.08,174954.0,33.6445,33.6703,33.5929,33.6015,174954.0
2015-08-13 10:50:00,39.08,39.13,39.06,39.08,140170.0,33.6015,33.6445,33.5843,33.6015,140170.0
2015-08-13 11:00:00,39.09,39.13,39.04,39.06,118387.0,33.6101,33.6445,33.5671,33.5843,118387.0
2015-08-13 11:10:00,39.06,39.14,39.03,39.14,148003.0,33.5843,33.6531,33.5585,33.6531,148003.0
2015-08-13 11:20:00,39.15,39.15,39.03,39.05,158713.0,33.6617,33.6617,33.5585,33.5757,158713.0
2015-08-13 11:30:00,39.06,39.07,39.03,39.05,91785.0,33.5843,33.5929,33.5585,33.5757,91785.0
2015-08-13 11:40:00,39.04,39.07,39.04,39.05,133964.0,33.5671,33.5929,33.5671,33.5757,133964.0
2015-08-13 11:50:00,39.05,39.15,39.05,39.14,145274.0,33.5757,33.6617,33.5757,33.6531,145274.0
2015-08-13 12:00:00,39.14,39.2,39.12,39.18,87391.0,33.6531,33.7047,33.6359,33.6875,87391.0
2015-08-13 12:10:00,39.18,39.22,39.18,39.21,91937.0,33.6875,33.7219,33.6875,33.7133,91937.0
2015-08-13 12:20:00,39.2,39.27,39.18,39.27,87212.0,33.7047,33.7648,33.6875,33.7648,87212.0
2015-08-13 12:30:00,39.27,39.35,39.26,39.33,113697.0,33.7648,33.8336,33.7562,33.8164,113697.0
2015-08-13 12:40:00,39.33,39.34,39.26,39.3,356952.0,33.8164,33.825,33.7562,33.7906,356952.0
2015-08-13 12:50:00,39.31,39.35,39.3,39.33,56838.0,33.7992,33.8336,33.7906,33.8164,56838.0
2015-08-13 13:00:00,39.33,39.4,39.32,39.39,104251.0,33.8164,33.8766,33.8078,33.868,104251.0
2015-08-13 13:10:00,39.39,39.43,39.36,39.38,116093.0,33.868,33.9024,33.8422,33.8594,116093.0
2015-08-13 13:20:00,39.39,39.43,39.38,39.43,55317.0,33.868,33.9024,33.8594,33.9024,55317.0
2015-08-13 13:30:00,39.43,39.43,39.36,39.39,97705.0,33.9024,33.9024,33.8422,33.868,97705.0
2015-08-13 13:40:00,39.39,39.41,39.37,39.39,116724.0,33.868,33.8852,33.8508,33.868,116724.0
2015-08-13 13:50:00,39.39,39.39,39.34,39.35,62924.0,33.868,33.868,33.825,33.8336,62924.0
2015-08-13 14:00:00,39.34,39.4,39.32,39.4,111497.0,33.825,33.8766,33.8078,33.8766,111497.0
2015-08-13 14:10:00,39.4,39.47,39.37,39.47,111526.0,33.8766,33.9368,33.8508,33.9368,111526.0
2015-08-13 14:20:00,39.47,39.52,39.46,39.52,174911.0,33.9368,33.9798,33.9282,33.9798,174911.0
2015-08-13 14:30:00,39.52,39.54,39.5,39.51,188246.0,33.9798,33.997,33.9626,33.9712,188246.0
2015-08-13 14:40:00,39.52,39.53,39.49,39.52,153461.0,33.9798,33.9884,33.954,33.9798,153461.0
2015-08-13 14:50:00,39.52,39.55,39.51,39.55,125660.0,33.9798,34.0056,33.9712,34.0056,125660.0
2015-08-13 15:00:00,39.55,39.56,39.47,39.49,211568.0,34.0056,34.0142,33.9368,33.954,211568.0
2015-08-13 15:10:00,39.49,39.49,39.44,39.44,198730.0,33.954,33.954,33.911,33.911,198730.0
2015-08-13 15:20:00,39.44,39.46,39.39,39.41,213058.0,33.911,33.9282,33.868,33.8852,213058.0
2015-08-13 15:30:00,39.41,39.41,39.29,39.31,394835.0,33.8852,33.8852,33.782,33.7992,394835.0
2015-08-13 15:40:00,39.31,39.36,39.28,39.33,311500.0,33.7992,33.8422,33.7734,33.8164,311500.0
2015-08-13 15:50:00,39.33,39.37,39.3,39.32,631778.0,33.8164,33.8508,33.7906,33.8078,631778.0
2015-08-14 09:30:00,39.33,39.37,39.18,39.33,266685.0,33.8164,33.8508,33.6875,33.8164,266685.0
2015-08-14 09:40:00,39.33,39.35,39.28,39.34,142128.0,33.8164,33.8336,33.7734,33.825,142128.0
2015-08-14 09:50:00,39.35,39.5,39.35,39.45,354700.0,33.8336,33.9626,33.8336,33.9196,354700.0
2015-08-14 10:00:00,39.45,39.46,39.38,39.42,162934.0,33.9196,33.9282,33.8594,33.8938,162934.0
2015-08-14 10:10:00,39.43,39.43,39.38,39.41,136773.0,33.9024,33.9024,33.8594,33.8852,136773.0
2015-08-14 10:20:00,39.44,39.44,39.39,39.39,129425.0,33.911,33.911,33.868,33.868,129425.0
2015-08-14 10:30:00,39.4,39.47,39.4,39.45,190618.0,33.8766,33.9368,33.8766,33.9196,190618.0
2015-08-14 10:40:00,39.45,39.46,39.37,39.38,163899.0,33.9196,33.9282,33.8508,33.8594,163899.0
2015-08-14 10:50:00,39.37,39.39,39.35,39.38,170741.0,33.8508,33.868,33.8336,33.8594,170741.0
2015-08-14 11:00:00,39.38,39.4,39.36,39.38,152743.0,33.8594,33.8766,33.8422,33.8594,152743.0
2015-08-14 11:10:00,39.38,39.42,39.36,39.39,221579.0,33.8594,33.8938,33.8422,33.868,221579.0
2015-08-14 11:20:00,39.38,39.42,39.38,39.41,89887.0,33.8594,33.8938,33.8594,33.8852,89887.0
2015-08-14 11:30:00,39.42,39.43,39.38,39.42,112823.0,33.8938,33.9024,33.8594,33.8938,112823.0
2015-08-14 11:40:00,39.41,39.43,39.39,39.39,171324.0,33.8852,33.9024,33.868,33.868,171324.0
2015-08-14 11:50:00,39.4,39.42,39.38,39.41,74940.0,33.8766,33.8938,33.8594,33.8852,74940.0
2015-08-14 12:00:00,39.4,39.43,39.4,39.41,287982.0,33.8766,33.9024,33.8766,33.8852,287982.0
2015-08-14 12:10:00,39.42,39.45,39.4,39.45,102094.0,33.8938,33.9196,33.8766,33.9196,102094.0
2015-08-14 12:20:00,39.45,39.45,39.42,39.42,74208.0,33.9196,33.9196,33.8938,33.8938,74208.0
2015-08-14 12:30:00,39.43,39.45,39.42,39.43,69050.0,33.9024,33.9196,33.8938,33.9024,69050.0
2015-08-14 12:40:00,39.43,39.44,39.34,39.36,209296.0,33.9024,33.911,33.825,33.8422,209296.0
2015-08-14 12:50:00,39.36,39.38,39.32,39.34,187115.0,33.8422,33.8594,33.8078,33.825,187115.0
2015-08-14 13:00:00,39.33,39.39,39.32,39.37,99021.0,33.8164,33.868,33.8078,33.8508,99021.0
2015-08-14 13:10:00,39.37,39.45,39.35,39.45,126991.0,33.8508,33.9196,33.8336,33.9196,126991.0
2015-08-14 13:20:00,39.45,39.46,39.43,39.44,87192.0,33.9196,33.9282,33.9024,33.911,87192.0
2015-08-14 13:30:00,39.45,39.46,39.44,39.44,89861.0,33.9196,33.9282,33.911,33.911,89861.0
2015-08-14 13:40:00,39.44,39.46,39.37,39.39,137378.0,33.911,33.9282,33.8508,33.868,137378.0
2015-08-14 13:50:00,39.39,39.43,39.38,39.41,84986.0,33.868,33.9024,33.8594,33.8852,84986.0
2015-08-14 14:00:00,39.43,39.43,39.41,39.41,59643.0,33.9024,33.9024,33.8852,33.8852,59643.0
2015-08-14 14:10:00,39.41,39.45,39.41,39.42,86403.0,33.8852,33.9196,33.8852,33.8938,86403.0
2015-08-14 14:20:00,39.42,39.43,39.38,39.38,96397.0,33.8938,33.9024,33.8594,33.8594,96397.0
2015-08-14 14:30:00,39.39,39.41,39.36,39.4,129635.0,33.868,33.8852,33.8422,33.8766,129635.0
2015-08-14 14:40:00,39.39,39.41,39.37,39.37,124634.0,33.868,33.8852,33.8508,33.8508,124634.0
2015-08-14 14:50:00,39.37,39.4,39.37,39.4,133672.0,33.8508,33.8766,33.8508,33.8766,133672.0
2015-08-14 15:00:00,39.4,39.44,39.4,39.4,187396.0,33.8766,33.911,33.8766,33.8766,187396.0
2015-08-14 15:10:00,39.4,39.44,39.4,39.42,140052.0,33.8766,33.911,33.8766,33.8938,140052.0
2015-08-14 15:20:00,39.42,39.45,39.39,39.41,201041.0,33.8938,33.9196,33.868,33.8852,201041.0
2015-08-14 15:30:00,39.41,39.45,39.41,39.44,141389.0,33.8852,33.9196,33.8852,33.911,141389.0
2015-08-14 15:40:00,39.44,39.46,39.4,39.43,336435.0,33.911,33.9282,33.8766,33.9024,336435.0
2015-08-14 15:50:00,39.43,39.44,39.39,39.41,527190.0,33.9024,33.911,33.868,33.8852,527190.0
2015-08-17 09:30:00,39.41,39.41,39.15,39.22,342379.0,33.8852,33.8852,33.6617,33.7219,342379.0
2015-08-17 09:40:00,39.22,39.22,39.1,39.11,142482.0,33.7219,33.7219,33.6187,33.6273,142482.0
2015-08-17 09:50:00,39.11,39.15,39.09,39.13,99169.0,33.6273,33.6617,33.6101,33.6445,99169.0
2015-08-17 10:00:00,39.13,39.35,39.12,39.32,198307.0,33.6445,33.8336,33.6359,33.8078,198307.0
2015-08-17 10:10:00,39.33,39.51,39.3,39.51,215598.0,33.8164,33.9712,33.7906,33.9712,215598.0
2015-08-17 10:20:00,39.5,39.53,39.35,39.35,100634.0,33.9626,33.9884,33.8336,33.8336,100634.0
2015-08-17 10:30:00,39.35,39.39,39.31,39.31,121726.0,33.8336,33.868,33.7992,33.7992,121726.0
2015-08-17 10:40:00,39.31,39.38,39.29,39.38,113792.0,33.7992,33.8594,33.782,33.8594,113792.0
2015-08-17 10:50:00,39.37,39.45,39.36,39.45,127485.0,33.8508,33.9196,33.8422,33.9196,127485.0
2015-08-17 11:00:00,39.45,39.5,39.41,39.48,1003689.0,33.9196,33.9626,33.8852,33.9454,1003689.0
2015-08-17 11:10:00,39.48,39.51,39.45,39.47,124995.0,33.9454,33.9712,33.9196,33.9368,124995.0
2015-08-17 11:20:00,39.48,39.5,39.42,39.5,115179.0,33.9454,33.9626,33.8938,33.9626,115179.0
2015-08-17 11:30:00,39.5,39.51,39.45,39.51,120749.0,33.9626,33.9712,33.9196,33.9712,120749.0
2015-08-17 11:40:00,39.51,39.52,39.5,39.52,94648.0,33.9712,33.9798,33.9626,33.9798,94648.0
2015-08-17 11:50:00,39.51,39.55,39.48,39.55,111251.0,33.9712,34.0056,33.9454,34.0056,111251.0
2015-08-17 12:00:00,39.54,39.57,39.52,39.55,81314.0,33.997,34.0228,33.9798,34.0056,81314.0
2015-08-17 12:10:00,39.55,39.56,39.5,39.51,103303.0,34.0056,34.0142,33.9626,33.9712,103303.0
2015-08-17 12:20:00,39.5,39.58,39.49,39.56,106663.0,33.9626,34.0314,33.954,34.0142,106663.0
2015-08-17 12:30:00,39.56,39.57,39.53,39.55,136032.0,34.0142,34.0228,33.9884,34.0056,136032.0
2015-08-17 12:40:00,39.55,39.6,39.55,39.58,96061.0,34.0056,34.0486,34.0056,34.0314,96061.0
2015-08-17 12:50:00,39.58,39.62,39.57,39.6,104605.0,34.0314,34.0658,34.0228,34.0486,104605.0
2015-08-17 13:00:00,39.61,39.68,39.61,39.63,129068.0,34.0572,34.1174,34.0572,34.0744,129068.0
2015-08-17 13:10:00,39.64,39.66,39.63,39.65,122457.0,34.083,34.1002,34.0744,34.0916,122457.0
2015-08-17 13:20:00,39.65,39.68,39.64,39.67,116191.0,34.0916,34.1174,34.083,34.1088,116191.0
2015-08-17 13:30:00,39.67,39.68,39.65,39.65,101294.0,34.1088,34.1174,34.0916,34.0916,101294.0
2015-08-17 13:40:00,39.66,39.71,39.65,39.69,198946.0,34.1002,34.1432,34.0916,34.126,198946.0
2015-08-17 13:50:00,39.69,39.71,39.65,39.66,77651.0,34.126,34.1432,34.0916,34.1002,77651.0
2015-08-17 14:00:00,39.66,39.68,39.65,39.66,121179.0,34.1002,34.1174,34.0916,34.1002,121179.0
2015-08-17 14:10:00,39.66,39.68,39.64,39.66,106241.0,34.1002,34.1174,34.083,34.1002,106241.0
2015-08-17 14:20:00,39.66,39.66,39.64,39.65,71103.0,34.1002,34.1002,34.083,34.0916,71103.0
2015-08-17 14:30:00,39.65,39.67,39.64,39.66,112266.0,34.0916,34.1088,34.083,34.1002,112266.0
2015-08-17 14:40:00,39.67,39.7,39.66,39.68,145916.0,34.1088,34.1346,34.1002,34.1174,145916.0
2015-08-17 14:50:00,39.68,39.7,39.66,39.7,118001.0,34.1174,34.1346,34.1002,34.1346,118001.0
2015-08-17 15:00:00,39.69,39.73,39.68,39.7,147961.0,34.126,34.1604,34.1174,34.1346,147961.0
2015-08-17 15:10:00,39.7,39.71,39.65,39.68,169403.0,34.1346,34.1432,34.0916,34.1174,169403.0
2015-08-17 15:20:00,39.68,39.7,39.67,39.67,103540.0,34.1174,34.1346,34.1088,34.1088,103540.0
2015-08-17 15:30:00,39.68,39.72,39.67,39.68,211423.0,34.1174,34.1518,34.1088,34.1174,211423.0
2015-08-17 15:40:00,39.68,39.71,39.67,39.7,287900.0,34.1174,34.1432,34.1088,34.1346,287900.0
2015-08-17 15:50:00,39.71,39.72,39.68,39.71,426392.0,34.1432,34.1518,34.1174,34.1432,426392.0
2015-08-18 09:30:00,39.52,39.71,39.51,39.7,493997.0,33.9798,34.1432,33.9712,34.1346,493997.0
2015-08-18 09:40:00,39.7,39.71,39.66,39.69,188749.0,34.1346,34.1432,34.1002,34.126,188749.0
2015-08-18 09:50:00,39.69,39.7,39.67,39.68,165590.0,34.126,34.1346,34.1088,34.1174,165590.0
2015-08-18 10:00:00,39.68,39.72,39.64,39.65,271480.0,34.1174,34.1518,34.083,34.0916,271480.0
2015-08-18 10:10:00,39.64,39.74,39.59,39.73,263824.0,34.083,34.169,34.04,34.1604,263824.0
2015-08-18 10:20:00,39.73,39.77,39.71,39.72,172032.0,34.1604,34.1947,34.1432,34.1518,172032.0
2015-08-18 10:30:00,39.71,39.84,39.71,39.84,163414.0,34.1432,34.2549,34.1432,34.2549,163414.0
2015-08-18 10:40:00,39.84,39.84,39.76,39.83,212488.0,34.2549,34.2549,34.1862,34.2463,212488.0
2015-08-18 10:50:00,39.83,39.91,39.81,39.87,176728.0,34.2463,34.3151,34.2291,34.2807,176728.0
2015-08-18 11:00:00,39.86,39.87,39.79,39.83,189251.0,34.2721,34.2807,34.2119,34.2463,189251.0
2015-08-18 11:10:00,39.83,39.86,39.82,39.84,131113.0,34.2463,34.2721,34.2377,34.2549,131113.0
2015-08-18 11:20:00,39.84,39.88,39.79,39.79,218167.0,34.2549,34.2893,34.2119,34.2119,218167.0
2015-08-18 11:30:00,39.79,39.85,39.76,39.84,129474.0,34.2119,34.2635,34.1862,34.2549,129474.0
2015-08-18 11:40:00,39.83,39.88,39.82,39.87,140637.0,34.2463,34.2893,34.2377,34.2807,140637.0
2015-08-18 11:50:00,39.87,39.98,39.86,39.98,169383.0,34.2807,34.3753,34.2721,34.3753,169383.0
2015-08-18 12:00:00,39.98,40.0,39.95,39.97,137437.0,34.3753,34.3925,34.3495,34.3667,137437.0
2015-08-18 12:10:00,39.97,40.0,39.93,39.94,108639.0,34.3667,34.3925,34.3323,34.3409,108639.0
2015-08-18 12:20:00,39.93,39.99,39.93,39.97,93439.0,34.3323,34.3839,34.3323,34.3667,93439.0
2015-08-18 12:30:00,39.97,40.0,39.97,39.98,99858.0,34.3667,34.3925,34.3667,34.3753,99858.0
2015-08-18 12:40:00,39.98,40.0,39.98,39.99,115048.0,34.3753,34.3925,34.3753,34.3839,115048.0
2015-08-18 12:50:00,39.99,40.03,39.97,39.98,271322.0,34.3839,34.4183,34.3667,34.3753,271322.0
2015-08-18 13:00:00,39.97,39.98,39.94,39.96,159347.0,34.3667,34.3753,34.3409,34.3581,159347.0
2015-08-18 13:10:00,39.96,39.96,39.92,39.94,106495.0,34.3581,34.3581,34.3237,34.3409,106495.0
2015-08-18 13:20:00,39.94,39.96,39.9,39.96,240425.0,34.3409,34.3581,34.3065,34.3581,240425.0
2015-08-18 13:30:00,39.95,39.99,39.95,39.98,102826.0,34.3495,34.3839,34.3495,34.3753,102826.0
2015-08-18 13:40:00,39.97,40.0,39.94,39.95,140184.0,34.3667,34.3925,34.3409,34.3495,140184.0
2015-08-18 13:50:00,39.94,39.98,39.94,39.97,113614.0,34.3409,34.3753,34.3409,34.3667,113614.0
2015-08-18 14:00:00,39.96,40.0,39.96,39.99,91207.0,34.3581,34.3925,34.3581,34.3839,91207.0
2015-08-18 14:10:00,39.98,40.02,39.98,40.0,153427.0,34.3753,34.4097,34.3753,34.3925,153427.0
2015-08-18 14:20:00,40.01,40.03,40.0,40.02,96938.0,34.4011,34.4183,34.3925,34.4097,96938.0
2015-08-18 14:30:00,40.02,40.03,39.96,39.96,276706.0,34.4097,34.4183,34.3581,34.3581,276706.0
2015-08-18 14:40:00,39.97,39.98,39.91,39.94,194731.0,34.3667,34.3753,34.3151,34.3409,194731.0
2015-08-18 14:50:00,39.94,39.95,39.87,39.87,222219.0,34.3409,34.3495,34.2807,34.2807,222219.0
2015-08-18 15:00:00,39.87,39.9,39.86,39.89,149670.0,34.2807,34.3065,34.2721,34.2979,149670.0
2015-08-18 15:10:00,39.89,39.91,39.86,39.9,634930.0,34.2979,34.3151,34.2721,34.3065,634930.0
2015-08-18 15:20:00,39.91,39.91,39.83,39.87,216896.0,34.3151,34.3151,34.2463,34.2807,216896.0
2015-08-18 15:30:00,39.87,39.9,39.85,39.86,245011.0,34.2807,34.3065,34.2635,34.2721,245011.0
2015-08-18 15:40:00,39.86,39.91,39.84,39.88,462044.0,34.2721,34.3151,34.2549,34.2893,462044.0
2015-08-18 15:50:00,39.89,39.89,39.8,39.83,1181955.0,34.2979,34.2979,34.2205,34.2463,1181955.0
2015-08-19 09:30:00,39.7,39.74,39.61,39.73,506933.0,34.1346,34.169,34.0572,34.1604,506933.0
2015-08-19 09:40:00,39.73,39.73,39.67,39.68,289828.0,34.1604,34.1604,34.1088,34.1174,289828.0
2015-08-19 09:50:00,39.67,39.72,39.65,39.68,230469.0,34.1088,34.1518,34.0916,34.1174,230469.0
2015-08-19 10:00:00,39.67,39.76,39.67,39.76,337277.0,34.1088,34.1862,34.1088,34.1862,337277.0
2015-08-19 10:10:00,39.76,39.79,39.74,39.77,224476.0,34.1862,34.2119,34.169,34.1947,224476.0
2015-08-19 10:20:00,39.77,39.83,39.74,39.79,200717.0,34.1947,34.2463,34.169,34.2119,200717.0
2015-08-19 10:30:00,39.78,39.81,39.74,39.76,216121.0,34.2033,34.2291,34.169,34.1862,216121.0
2015-08-19 10:40:00,39.76,39.78,39.65,39.7,265301.0,34.1862,34.2033,34.0916,34.1346,265301.0
2015-08-19 10:50:00,39.71,39.72,39.59,39.62,328029.0,34.1432,34.1518,34.04,34.0658,328029.0
2015-08-19 11:00:00,39.63,39.7,39.62,39.67,263994.0,34.0744,34.1346,34.0658,34.1088,263994.0
2015-08-19 11:10:00,39.66,39.73,39.59,39.59,229879.0,34.1002,34.1604,34.04,34.04,229879.0
2015-08-19 11:20:00,39.59,39.62,39.44,39.49,200912.0,34.04,34.0658,33.911,33.954,200912.0
2015-08-19 11:30:00,39.48,39.52,39.45,39.47,198886.0,33.9454,33.9798,33.9196,33.9368,198886.0
2015-08-19 11:40:00,39.47,39.47,39.32,39.32,225899.0,33.9368,33.9368,33.8078,33.8078,225899.0
2015-08-19 11:50:00,39.33,39.4,39.31,39.4,231257.0,33.8164,33.8766,33.7992,33.8766,231257.0
2015-08-19 12:00:00,39.4,39.47,39.39,39.47,112404.0,33.8766,33.9368,33.868,33.9368,112404.0
2015-08-19 12:10:00,39.47,39.51,39.43,39.45,182474.0,33.9368,33.9712,33.9024,33.9196,182474.0
2015-08-19 12:20:00,39.45,39.5,39.41,39.48,78026.0,33.9196,33.9626,33.8852,33.9454,78026.0
2015-08-19 12:30:00,39.48,39.54,39.46,39.54,67395.0,33.9454,33.997,33.9282,33.997,67395.0
2015-08-19 12:40:00,39.54,39.6,39.48,39.49,207858.0,33.997,34.0486,33.9454,33.954,207858.0
2015-08-19 12:50:00,39.49,39.56,39.49,39.56,105188.0,33.954,34.0142,33.954,34.0142,105188.0
2015-08-19 13:00:00,39.56,39.58,39.54,39.55,109076.0,34.0142,34.0314,33.997,34.0056,109076.0
2015-08-19 13:10:00,39.55,39.59,39.55,39.56,151291.0,34.0056,34.04,34.0056,34.0142,151291.0
2015-08-19 13:20:00,39.57,39.61,39.51,39.52,145317.0,34.0228,34.0572,33.9712,33.9798,145317.0
2015-08-19 13:30:00,39.52,39.59,39.52,39.54,144333.0,33.9798,34.04,33.9798,33.997,144333.0
2015-08-19 13:40:00,39.55,39.71,39.54,39.65,205862.0,34.0056,34.1432,33.997,34.0916,205862.0
2015-08-19 13:50:00,39.65,39.68,39.58,39.64,176321.0,34.0916,34.1174,34.0314,34.083,176321.0
2015-08-19 14:00:00,39.62,39.83,39.61,39.83,214510.0,34.0658,34.2463,34.0572,34.2463,214510.0
2015-08-19 14:10:00,39.83,39.94,39.82,39.88,266130.0,34.2463,34.3409,34.2377,34.2893,266130.0
2015-08-19 14:20:00,39.88,39.9,39.79,39.82,161283.0,34.2893,34.3065,34.2119,34.2377,161283.0
2015-08-19 14:30:00,39.83,39.85,39.77,39.8,160571.0,34.2463,34.2635,34.1947,34.2205,160571.0
2015-08-19 14:40:00,39.79,39.81,39.69,39.72,175661.0,34.2119,34.2291,34.126,34.1518,175661.0
2015-08-19 14:50:00,39.72,39.73,39.54,39.56,212426.0,34.1518,34.1604,33.997,34.0142,212426.0
2015-08-19 15:00:00,39.56,39.61,39.51,39.59,300439.0,34.0142,34.0572,33.9712,34.04,300439.0
2015-08-19 15:10:00,39.58,39.6,39.51,39.59,379297.0,34.0314,34.0486,33.9712,34.04,379297.0
2015-08-19 15:20:00,39.59,39.63,39.56,39.59,381121.0,34.04,34.0744,34.0142,34.04,381121.0
2015-08-19 15:30:00,39.59,39.65,39.56,39.58,340724.0,34.04,34.0916,34.0142,34.0314,340724.0
2015-08-19 15:40:00,39.57,39.66,39.56,39.64,507967.0,34.0228,34.1002,34.0142,34.083,507967.0
2015-08-19 15:50:00,39.64,39.69,39.54,39.54,932931.0,34.083,34.126,33.997,33.997,932931.0
2015-08-20 09:30:00,39.19,39.5,39.18,39.34,492440.0,33.6961,33.9626,33.6875,33.825,492440.0
2015-08-20 09:40:00,39.33,39.39,39.21,39.27,286503.0,33.8164,33.868,33.7133,33.7648,286503.0
2015-08-20 09:50:00,39.27,39.35,39.17,39.19,277747.0,33.7648,33.8336,33.6789,33.6961,277747.0
2015-08-20 10:00:00,39.19,39.22,39.04,39.14,321754.0,33.6961,33.7219,33.5671,33.6531,321754.0
2015-08-20 10:10:00,39.13,39.2,39.11,39.11,339818.0,33.6445,33.7047,33.6273,33.6273,339818.0
2015-08-20 10:20:00,39.11,39.11,38.99,39.06,393705.0,33.6273,33.6273,33.5241,33.5843,393705.0
2015-08-20 10:30:00,39.06,39.24,39.02,39.23,247546.0,33.5843,33.739,33.5499,33.7304,247546.0
2015-08-20 10:40:00,39.23,39.24,39.18,39.22,315716.0,33.7304,33.739,33.6875,33.7219,315716.0
2015-08-20 10:50:00,39.22,39.34,39.2,39.31,238454.0,33.7219,33.825,33.7047,33.7992,238454.0
2015-08-20 11:00:00,39.32,39.32,39.16,39.16,270838.0,33.8078,33.8078,33.6703,33.6703,270838.0
2015-08-20 11:10:00,39.16,39.19,39.06,39.07,221673.0,33.6703,33.6961,33.5843,33.5929,221673.0
2015-08-20 11:20:00,39.07,39.18,39.06,39.16,208416.0,33.5929,33.6875,33.5843,33.6703,208416.0
2015-08-20 11:30:00,39.16,39.16,39.02,39.07,218862.0,33.6703,33.6703,33.5499,33.5929,218862.0
2015-08-20 11:40:00,39.07,39.1,38.98,39.05,336666.0,33.5929,33.6187,33.5155,33.5757,336666.0
2015-08-20 11:50:00,39.04,39.08,38.98,39.04,311887.0,33.5671,33.6015,33.5155,33.5671,311887.0
2015-08-20 12:00:00,39.04,39.05,38.96,39.0,196278.0,33.5671,33.5757,33.4983,33.5327,196278.0
2015-08-20 12:10:00,39.0,39.01,38.95,38.98,173653.0,33.5327,33.5413,33.4897,33.5155,173653.0
2015-08-20 12:20:00,38.98,38.99,38.91,38.92,209066.0,33.5155,33.5241,33.4553,33.4639,209066.0
2015-08-20 12:30:00,38.92,39.0,38.91,39.0,168255.0,33.4639,33.5327,33.4553,33.5327,168255.0
2015-08-20 12:40:00,38.99,39.0,38.79,38.8,267780.0,33.5241,33.5327,33.3521,33.3607,267780.0
2015-08-20 12:50:00,38.8,38.83,38.73,38.82,306523.0,33.3607,33.3865,33.3005,33.3779,306523.0
2015-08-20 13:00:00,38.81,38.86,38.78,38.85,195385.0,33.3693,33.4123,33.3435,33.4037,195385.0
2015-08-20 13:10:00,38.84,38.9,38.81,38.9,203978.0,33.3951,33.4467,33.3693,33.4467,203978.0
2015-08-20 13:20:00,38.91,39.0,38.9,38.97,238632.0,33.4553,33.5327,33.4467,33.5069,238632.0
2015-08-20 13:30:00,38.96,39.03,38.93,38.93,189165.0,33.4983,33.5585,33.4725,33.4725,189165.0
2015-08-20 13:40:00,38.92,38.96,38.87,38.96,209489.0,33.4639,33.4983,33.4209,33.4983,209489.0
2015-08-20 13:50:00,38.96,39.0,38.95,38.97,126219.0,33.4983,33.5327,33.4897,33.5069,126219.0
2015-08-20 14:00:00,38.97,38.99,38.89,38.89,146697.0,33.5069,33.5241,33.4381,33.4381,146697.0
2015-08-20 14:10:00,38.89,38.9,38.81,38.88,179260.0,33.4381,33.4467,33.3693,33.4295,179260.0
2015-08-20 14:20:00,38.88,38.92,38.85,38.86,201303.0,33.4295,33.4639,33.4037,33.4123,201303.0
2015-08-20 14:30:00,38.86,38.86,38.81,38.83,148587.0,33.4123,33.4123,33.3693,33.3865,148587.0
2015-08-20 14:40:00,38.83,38.84,38.75,38.76,240550.0,33.3865,33.3951,33.3177,33.3263,240550.0
2015-08-20 14:50:00,38.77,38.82,38.76,38.79,232527.0,33.3349,33.3779,33.3263,33.3521,232527.0
2015-08-20 15:00:00,38.78,38.85,38.77,38.85,209768.0,33.3435,33.4037,33.3349,33.4037,209768.0
2015-08-20 15:10:00,38.85,38.85,38.77,38.78,286294.0,33.4037,33.4037,33.3349,33.3435,286294.0
2015-08-20 15:20:00,38.79,38.87,38.79,38.85,219410.0,33.3521,33.4209,33.3521,33.4037,219410.0
2015-08-20 15:30:00,38.86,38.92,38.81,38.81,436766.0,33.4123,33.4639,33.3693,33.3693,436766.0
2015-08-20 15:40:00,38.81,38.84,38.73,38.75,616417.0,33.3693,33.3951,33.3005,33.3177,616417.0
2015-08-20 15:50:00,38.76,38.76,38.6,38.63,1363104.0,33.3263,33.3263,33.1888,33.2146,1363104.0
2015-08-21 09:30:00,38.32,38.69,38.2,38.66,1389513.0,32.948,33.2662,32.8448,33.2404,1389513.0
2015-08-21 09:40:00,38.67,38.68,38.35,38.4,445619.0,33.249,33.2576,32.9738,33.0168,445619.0
2015-08-21 09:50:00,38.4,38.73,38.36,38.67,480732.0,33.0168,33.3005,32.9824,33.249,480732.0
2015-08-21 10:00:00,38.67,38.77,38.62,38.69,391613.0,33.249,33.3349,33.206,33.2662,391613.0
2015-08-21 10:10:00,38.68,38.7,38.58,38.6,248772.0,33.2576,33.2747,33.1716,33.1888,248772.0
2015-08-21 10:20:00,38.6,38.7,38.51,38.52,180666.0,33.1888,33.2747,33.1114,33.12,180666.0
2015-08-21 10:30:00,38.52,38.56,38.34,38.37,277525.0,33.12,33.1544,32.9652,32.991,277525.0
2015-08-21 10:40:00,38.37,38.41,38.28,38.29,356016.0,32.991,33.0254,32.9136,32.9222,356016.0
2015-08-21 10:50:00,38.29,38.36,38.22,38.32,237769.0,32.9222,32.9824,32.862,32.948,237769.0
2015-08-21 11:00:00,38.31,38.32,38.16,38.16,236689.0,32.9394,32.948,32.8104,32.8104,236689.0
2015-08-21 11:10:00,38.16,38.24,38.05,38.23,439077.0,32.8104,32.8792,32.7159,32.8706,439077.0
2015-08-21 11:20:00,38.22,38.28,38.16,38.23,489963.0,32.862,32.9136,32.8104,32.8706,489963.0
2015-08-21 11:30:00,38.24,38.26,38.06,38.07,400927.0,32.8792,32.8964,32.7245,32.7331,400927.0
2015-08-21 11:40:00,38.07,38.17,38.02,38.16,327275.0,32.7331,32.819,32.6901,32.8104,327275.0
2015-08-21 11:50:00,38.17,38.2,38.1,38.18,230772.0,32.819,32.8448,32.7589,32.8276,230772.0
2015-08-21 12:00:00,38.17,38.26,38.11,38.22,301322.0,32.819,32.8964,32.7675,32.862,301322.0
2015-08-21 12:10:00,38.21,38.25,38.08,38.15,371332.0,32.8534,32.8878,32.7417,32.8019,371332.0
2015-08-21 12:20:00,38.15,38.16,38.04,38.07,234304.0,32.8019,32.8104,32.7073,32.7331,234304.0
2015-08-21 12:30:00,38.06,38.15,38.04,38.08,269973.0,32.7245,32.8019,32.7073,32.7417,269973.0
2015-08-21 12:40:00,38.08,38.09,37.98,38.05,300469.0,32.7417,32.7503,32.6557,32.7159,300469.0
2015-08-21 12:50:00,38.05,38.05,37.91,37.92,298531.0,32.7159,32.7159,32.5955,32.6041,298531.0
2015-08-21 13:00:00,37.93,37.99,37.88,37.92,277683.0,32.6127,32.6643,32.5697,32.6041,277683.0
2015-08-21 13:10:00,37.93,37.99,37.91,37.95,251469.0,32.6127,32.6643,32.5955,32.6299,251469.0
2015-08-21 13:20:00,37.95,38.06,37.94,38.06,231775.0,32.6299,32.7245,32.6213,32.7245,231775.0
2015-08-21 13:30:00,38.07,38.12,37.98,38.12,300945.0,32.7331,32.7761,32.6557,32.7761,300945.0
2015-08-21 13:40:00,38.11,38.15,38.03,38.06,197300.0,32.7675,32.8019,32.6987,32.7245,197300.0
2015-08-21 13:50:00,38.06,38.12,37.98,38.12,325560.0,32.7245,32.7761,32.6557,32.7761,325560.0
2015-08-21 14:00:00,38.11,38.19,38.1,38.15,225751.0,32.7675,32.8362,32.7589,32.8019,225751.0
2015-08-21 14:10:00,38.14,38.15,38.06,38.07,287575.0,32.7933,32.8019,32.7245,32.7331,287575.0
2015-08-21 14:20:00,38.08,38.12,38.03,38.12,192228.0,32.7417,32.7761,32.6987,32.7761,192228.0
2015-08-21 14:30:00,38.12,38.17,38.02,38.04,424925.0,32.7761,32.819,32.6901,32.7073,424925.0
2015-08-21 14:40:00,38.03,38.05,37.89,37.89,342745.0,32.6987,32.7159,32.5783,32.5783,342745.0
2015-08-21 14:50:00,37.89,37.96,37.82,37.94,446256.0,32.5783,32.6385,32.5181,32.6213,446256.0
2015-08-21 15:00:00,37.93,37.96,37.83,37.84,425536.0,32.6127,32.6385,32.5267,32.5353,425536.0
2015-08-21 15:10:00,37.84,37.85,37.64,37.82,946482.0,32.5353,32.5439,32.3633,32.5181,946482.0
2015-08-21 15:20:00,37.82,37.87,37.74,37.76,698787.0,32.5181,32.5611,32.4493,32.4665,698787.0
2015-08-21 15:30:00,37.75,37.76,37.6,37.7,738534.0,32.4579,32.4665,32.329,32.4149,738534.0
2015-08-21 15:40:00,37.69,37.82,37.68,37.82,806479.0,32.4063,32.5181,32.3977,32.5181,806479.0
2015-08-21 15:50:00,37.81,37.85,37.58,37.59,1989281.0,32.5095,32.5439,32.3118,32.3204,1989281.0
2015-08-24 09:30:00,35.73,35.88,35.14,35.87,1479030.0,30.7211,30.8501,30.2138,30.8415,1479030.0
2015-08-24 09:40:00,35.85,36.6,35.67,35.68,988618.0,30.8243,31.4691,30.6695,30.6781,988618.0
2015-08-24 09:50:00,35.68,36.2,35.58,36.15,761680.0,30.6781,31.1252,30.5921,31.0822,761680.0
2015-08-24 10:00:00,36.13,36.7,35.84,36.39,863387.0,31.065,31.5551,30.8157,31.2886,863387.0
2015-08-24 10:10:00,36.38,36.69,36.33,36.65,1128219.0,31.28,31.5465,31.237,31.5121,1128219.0
2015-08-24 10:20:00,36.62,36.99,36.51,36.51,1239037.0,31.4863,31.8045,31.3918,31.3918,1239037.0
2015-08-24 10:30:00,36.51,36.83,36.3,36.74,958175.0,31.3918,31.6669,31.2112,31.5895,958175.0
2015-08-24 10:40:00,36.74,36.85,36.52,36.73,605277.0,31.5895,31.6841,31.4004,31.5809,605277.0
2015-08-24 10:50:00,36.73,36.86,36.6,36.75,505802.0,31.5809,31.6927,31.4691,31.5981,505802.0
2015-08-24 11:00:00,36.76,36.79,36.48,36.51,478436.0,31.6067,31.6325,31.366,31.3918,478436.0
2015-08-24 11:10:00,36.52,36.64,36.41,36.63,922146.0,31.4004,31.5035,31.3058,31.4949,922146.0
2015-08-24 11:20:00,36.62,36.62,36.44,36.46,662848.0,31.4863,31.4863,31.3316,31.3488,662848.0
2015-08-24 11:30:00,36.45,36.62,36.39,36.57,460107.0,31.3402,31.4863,31.2886,31.4433,460107.0
2015-08-24 11:40:00,36.56,36.74,36.5,36.72,512108.0,31.4347,31.5895,31.3832,31.5723,512108.0
2015-08-24 11:50:00,36.72,37.06,36.7,36.87,757611.0,31.5723,31.8647,31.5551,31.7013,757611.0
2015-08-24 12:00:00,36.87,36.88,36.62,36.84,689595.0,31.7013,31.7099,31.4863,31.6755,689595.0
2015-08-24 12:10:00,36.85,36.93,36.71,36.86,777679.0,31.6841,31.7529,31.5637,31.6927,777679.0
2015-08-24 12:20:00,36.86,36.98,36.81,36.91,499027.0,31.6927,31.7959,31.6497,31.7357,499027.0
2015-08-24 12:30:00,36.91,36.98,36.78,36.92,449518.0,31.7357,31.7959,31.6239,31.7443,449518.0
2015-08-24 12:40:00,36.93,36.98,36.69,36.71,462449.0,31.7529,31.7959,31.5465,31.5637,462449.0
2015-08-24 12:50:00,36.71,36.93,36.66,36.82,459906.0,31.5637,31.7529,31.5207,31.6583,459906.0
2015-08-24 13:00:00,36.82,36.94,36.81,36.93,335665.0,31.6583,31.7615,31.6497,31.7529,335665.0
2015-08-24 13:10:00,36.93,36.97,36.76,36.82,337601.0,31.7529,31.7873,31.6067,31.6583,337601.0
2015-08-24 13:20:00,36.81,36.83,36.5,36.54,477236.0,31.6497,31.6669,31.3832,31.4176,477236.0
2015-08-24 13:30:00,36.54,36.56,36.34,36.39,503077.0,31.4176,31.4347,31.2456,31.2886,503077.0
2015-08-24 13:40:00,36.38,36.61,36.35,36.57,595852.0,31.28,31.4777,31.2542,31.4433,595852.0
2015-08-24 13:50:00,36.57,36.57,36.38,36.42,570907.0,31.4433,31.4433,31.28,31.3144,570907.0
2015-08-24 14:00:00,36.42,36.51,36.37,36.43,502515.0,31.3144,31.3918,31.2714,31.323,502515.0
2015-08-24 14:10:00,36.42,36.56,36.28,36.56,601434.0,31.3144,31.4347,31.194,31.4347,601434.0
2015-08-24 14:20:00,36.55,36.6,36.46,36.5,373824.0,31.4262,31.4691,31.3488,31.3832,373824.0
2015-08-24 14:30:00,36.51,36.63,36.48,36.61,370266.0,31.3918,31.4949,31.366,31.4777,370266.0
2015-08-24 14:40:00,36.61,36.61,36.41,36.46,965895.0,31.4777,31.4777,31.3058,31.3488,965895.0
2015-08-24 14:50:00,36.46,36.49,35.93,35.98,827905.0,31.3488,31.3746,30.8931,30.9361,827905.0
2015-08-24 15:00:00,35.98,36.22,35.78,36.21,963510.0,30.9361,31.1424,30.7641,31.1338,963510.0
2015-08-24 15:10:00,36.21,36.22,35.9,35.94,686699.0,31.1338,31.1424,30.8673,30.9017,686699.0
2015-08-24 15:20:00,35.94,36.0,35.72,35.8,1034225.0,30.9017,30.9533,30.7125,30.7813,1034225.0
2015-08-24 15:30:00,35.8,36.34,35.7,36.31,902661.0,30.7813,31.2456,30.6953,31.2198,902661.0
2015-08-24 15:40:00,36.32,36.82,36.13,36.36,1641719.0,31.2284,31.6583,31.065,31.2628,1641719.0
2015-08-24 15:50:00,36.36,36.57,36.04,36.09,1769590.0,31.2628,31.4433,30.9876,31.0306,1769590.0
2015-08-25 09:30:00,36.97,36.97,36.56,36.93,1151308.0,31.7873,31.7873,31.4347,31.7529,1151308.0
2015-08-25 09:40:00,36.93,37.0,36.75,36.82,545203.0,31.7529,31.8131,31.5981,31.6583,545203.0
2015-08-25 09:50:00,36.82,36.93,36.79,36.91,452293.0,31.6583,31.7529,31.6325,31.7357,452293.0
2015-08-25 10:00:00,36.9,36.97,36.8,36.93,538712.0,31.7271,31.7873,31.6411,31.7529,538712.0
2015-08-25 10:10:00,36.93,37.05,36.86,36.95,453607.0,31.7529,31.8561,31.6927,31.7701,453607.0
2015-08-25 10:20:00,36.95,36.97,36.81,36.93,539847.0,31.7701,31.7873,31.6497,31.7529,539847.0
2015-08-25 10:30:00,36.94,36.96,36.84,36.87,521476.0,31.7615,31.7787,31.6755,31.7013,521476.0
2015-08-25 10:40:00,36.87,36.98,36.86,36.91,372917.0,31.7013,31.7959,31.6927,31.7357,372917.0
2015-08-25 10:50:00,36.91,36.94,36.81,36.87,248330.0,31.7357,31.7615,31.6497,31.7013,248330.0
2015-08-25 11:00:00,36.88,37.03,36.87,37.03,254975.0,31.7099,31.8389,31.7013,31.8389,254975.0
2015-08-25 11:10:00,37.03,37.12,37.03,37.11,251225.0,31.8389,31.9162,31.8389,31.9076,251225.0
2015-08-25 11:20:00,37.11,37.21,37.11,37.11,270348.0,31.9076,31.9936,31.9076,31.9076,270348.0
2015-08-25 11:30:00,37.1,37.12,37.03,37.04,214365.0,31.899,31.9162,31.8389,31.8475,214365.0
2015-08-25 11:40:00,37.04,37.07,36.95,37.02,186364.0,31.8475,31.8733,31.7701,31.8303,186364.0
2015-08-25 11:50:00,37.02,37.04,36.9,36.91,216254.0,31.8303,31.8475,31.7271,31.7357,216254.0
2015-08-25 12:00:00,36.91,36.94,36.83,36.91,228566.0,31.7357,31.7615,31.6669,31.7357,228566.0
2015-08-25 12:10:00,36.91,36.95,36.84,36.85,171470.0,31.7357,31.7701,31.6755,31.6841,171470.0
2015-08-25 12:20:00,36.85,36.95,36.84,36.9,147467.0,31.6841,31.7701,31.6755,31.7271,147467.0
2015-08-25 12:30:00,36.9,36.97,36.84,36.84,142428.0,31.7271,31.7873,31.6755,31.6755,142428.0
2015-08-25 12:40:00,36.83,36.89,36.83,36.87,139586.0,31.6669,31.7185,31.6669,31.7013,139586.0
2015-08-25 12:50:00,36.86,36.89,36.7,36.72,242444.0,31.6927,31.7185,31.5551,31.5723,242444.0
2015-08-25 13:00:00,36.71,36.82,36.67,36.74,213426.0,31.5637,31.6583,31.5293,31.5895,213426.0
2015-08-25 13:10:00,36.75,36.76,36.69,36.73,310041.0,31.5981,31.6067,31.5465,31.5809,310041.0
2015-08-25 13:20:00,36.72,36.74,36.4,36.44,418789.0,31.5723,31.5895,31.2972,31.3316,418789.0
2015-08-25 13:30:00,36.43,36.61,36.41,36.55,239897.0,31.323,31.4777,31.3058,31.4262,239897.0
2015-08-25 13:40:00,36.55,36.55,36.42,36.48,249356.0,31.4262,31.4262,31.3144,31.366,249356.0
2015-08-25 13:50:00,36.47,36.64,36.45,36.55,210261.0,31.3574,31.5035,31.3402,31.4262,210261.0
2015-08-25 14:00:00,36.55,36.62,36.51,36.54,301762.0,31.4262,31.4863,31.3918,31.4176,301762.0
2015-08-25 14:10:00,36.55,36.66,36.51,36.65,300908.0,31.4262,31.5207,31.3918,31.5121,300908.0
2015-08-25 14:20:00,36.65,36.68,36.49,36.49,591798.0,31.5121,31.5379,31.3746,31.3746,591798.0
2015-08-25 14:30:00,36.48,36.6,36.46,36.53,384499.0,31.366,31.4691,31.3488,31.409,384499.0
2015-08-25 14:40:00,36.53,36.66,36.53,36.66,296098.0,31.409,31.5207,31.409,31.5207,296098.0
2015-08-25 14:50:00,36.66,36.73,36.61,36.63,404241.0,31.5207,31.5809,31.4777,31.4949,404241.0
2015-08-25 15:00:00,36.62,36.69,36.48,36.53,517899.0,31.4863,31.5465,31.366,31.409,517899.0
2015-08-25 15:10:00,36.52,36.55,36.29,36.31,608679.0,31.4004,31.4262,31.2026,31.2198,608679.0
2015-08-25 15:20:00,36.31,36.39,36.12,36.17,897103.0,31.2198,31.2886,31.0564,31.0994,897103.0
2015-08-25 15:30:00,36.17,36.22,35.87,35.89,1480335.0,31.0994,31.1424,30.8415,30.8587,1480335.0
2015-08-25 15:40:00,35.89,36.05,35.54,35.62,1700731.0,30.8587,30.9962,30.5577,30.6265,1700731.0
2015-08-25 15:50:00,35.61,35.93,35.38,35.47,2236881.0,30.6179,30.8931,30.4202,30.4976,2236881.0
2015-08-26 09:30:00,36.03,36.66,36.03,36.32,1016231.0,30.979,31.5207,30.979,31.2284,1016231.0
2015-08-26 09:40:00,36.32,36.34,36.03,36.22,542446.0,31.2284,31.2456,30.979,31.1424,542446.0
2015-08-26 09:50:00,36.22,36.24,36.04,36.21,466828.0,31.1424,31.1596,30.9876,31.1338,466828.0
2015-08-26 10:00:00,36.21,36.25,36.08,36.18,303686.0,31.1338,31.1682,31.022,31.108,303686.0
2015-08-26 10:10:00,36.17,36.21,35.82,35.86,608762.0,31.0994,31.1338,30.7985,30.8329,608762.0
2015-08-26 10:20:00,35.85,36.0,35.81,35.97,389156.0,30.8243,30.9533,30.7899,30.9275,389156.0
2015-08-26 10:30:00,35.97,36.14,35.86,36.0,464636.0,30.9275,31.0736,30.8329,30.9533,464636.0
2015-08-26 10:40:00,36.0,36.01,35.82,35.87,307241.0,30.9533,30.9619,30.7985,30.8415,307241.0
2015-08-26 10:50:00,35.88,36.01,35.79,35.83,568239.0,30.8501,30.9619,30.7727,30.8071,568239.0
2015-08-26 11:00:00,35.83,35.98,35.77,35.88,720447.0,30.8071,30.9361,30.7555,30.8501,720447.0
2015-08-26 11:10:00,35.89,35.91,35.78,35.87,516380.0,30.8587,30.8759,30.7641,30.8415,516380.0
2015-08-26 11:20:00,35.87,35.92,35.83,35.84,315152.0,30.8415,30.8845,30.8071,30.8157,315152.0
2015-08-26 11:30:00,35.84,35.89,35.61,35.63,359988.0,30.8157,30.8587,30.6179,30.6351,359988.0
2015-08-26 11:40:00,35.63,35.75,35.6,35.73,591574.0,30.6351,30.7383,30.6093,30.7211,591574.0
2015-08-26 11:50:00,35.74,35.83,35.7,35.8,677252.0,30.7297,30.8071,30.6953,30.7813,677252.0
2015-08-26 12:00:00,35.8,35.87,35.75,35.86,495821.0,30.7813,30.8415,30.7383,30.8329,495821.0
2015-08-26 12:10:00,35.86,36.07,35.83,36.01,623634.0,30.8329,31.0134,30.8071,30.9619,623634.0
2015-08-26 12:20:00,36.02,36.04,35.8,35.85,296787.0,30.9705,30.9876,30.7813,30.8243,296787.0
2015-08-26 12:30:00,35.86,35.87,35.73,35.77,217577.0,30.8329,30.8415,30.7211,30.7555,217577.0
2015-08-26 12:40:00,35.77,35.86,35.73,35.84,241464.0,30.7555,30.8329,30.7211,30.8157,241464.0
2015-08-26 12:50:00,35.83,35.94,35.79,35.93,288871.0,30.8071,30.9017,30.7727,30.8931,288871.0
2015-08-26 13:00:00,35.94,36.03,35.8,35.84,343919.0,30.9017,30.979,30.7813,30.8157,343919.0
2015-08-26 13:10:00,35.84,35.95,35.84,35.92,225116.0,30.8157,30.9103,30.8157,30.8845,225116.0
2015-08-26 13:20:00,35.93,36.1,35.93,36.08,430820.0,30.8931,31.0392,30.8931,31.022,430820.0
2015-08-26 13:30:00,36.08,36.23,36.04,36.21,285558.0,31.022,31.151,30.9876,31.1338,285558.0
2015-08-26 13:40:00,36.2,36.25,36.15,36.19,266975.0,31.1252,31.1682,31.0822,31.1166,266975.0
2015-08-26 13:50:00,36.18,36.3,36.17,36.28,263564.0,31.108,31.2112,31.0994,31.194,263564.0
2015-08-26 14:00:00,36.27,36.32,36.18,36.28,222315.0,31.1854,31.2284,31.108,31.194,222315.0
2015-08-26 14:10:00,36.29,36.31,36.09,36.13,267826.0,31.2026,31.2198,31.0306,31.065,267826.0
2015-08-26 14:20:00,36.13,36.2,36.09,36.18,207777.0,31.065,31.1252,31.0306,31.108,207777.0
2015-08-26 14:30:00,36.18,36.38,36.16,36.38,267695.0,31.108,31.28,31.0908,31.28,267695.0
2015-08-26 14:40:00,36.38,36.56,36.38,36.41,359706.0,31.28,31.4347,31.28,31.3058,359706.0
2015-08-26 14:50:00,36.41,36.49,36.38,36.48,306544.0,31.3058,31.3746,31.28,31.366,306544.0
2015-08-26 15:00:00,36.48,36.63,36.41,36.6,457550.0,31.366,31.4949,31.3058,31.4691,457550.0
2015-08-26 15:10:00,36.6,36.89,36.6,36.84,684753.0,31.4691,31.7185,31.4691,31.6755,684753.0
2015-08-26 15:20:00,36.85,36.94,36.73,36.75,540708.0,31.6841,31.7615,31.5809,31.5981,540708.0
2015-08-26 15:30:00,36.75,36.89,36.72,36.77,670305.0,31.5981,31.7185,31.5723,31.6153,670305.0
2015-08-26 15:40:00,36.77,37.02,36.74,36.86,849438.0,31.6153,31.8303,31.5895,31.6927,849438.0
2015-08-26 15:50:00,36.85,36.99,36.78,36.91,1378506.0,31.6841,31.8045,31.6239,31.7357,1378506.0
2015-08-27 09:30:00,37.35,37.51,37.19,37.37,648577.0,32.114,32.2516,31.9764,32.1312,648577.0
2015-08-27 09:40:00,37.38,37.44,37.2,37.23,457979.0,32.1398,32.1914,31.985,32.0108,457979.0
2015-08-27 09:50:00,37.23,37.25,37.02,37.04,591586.0,32.0108,32.028,31.8303,31.8475,591586.0
2015-08-27 10:00:00,37.05,37.1,36.95,37.09,768641.0,31.8561,31.899,31.7701,31.8905,768641.0
2015-08-27 10:10:00,37.09,37.1,36.91,36.92,625432.0,31.8905,31.899,31.7357,31.7443,625432.0
2015-08-27 10:20:00,36.93,36.98,36.88,36.92,422505.0,31.7529,31.7959,31.7099,31.7443,422505.0
2015-08-27 10:30:00,36.92,36.93,36.82,36.9,426349.0,31.7443,31.7529,31.6583,31.7271,426349.0
2015-08-27 10:40:00,36.9,36.98,36.87,36.98,358824.0,31.7271,31.7959,31.7013,31.7959,358824.0
2015-08-27 10:50:00,36.98,36.99,36.93,36.95,325568.0,31.7959,31.8045,31.7529,31.7701,325568.0
2015-08-27 11:00:00,36.94,36.99,36.88,36.9,568297.0,31.7615,31.8045,31.7099,31.7271,568297.0
2015-08-27 11:10:00,36.9,36.92,36.78,36.79,595073.0,31.7271,31.7443,31.6239,31.6325,595073.0
2015-08-27 11:20:00,36.79,36.81,36.72,36.78,412791.0,31.6325,31.6497,31.5723,31.6239,412791.0
2015-08-27 11:30:00,36.78,36.81,36.72,36.74,337144.0,31.6239,31.6497,31.5723,31.5895,337144.0
2015-08-27 11:40:00,36.75,36.81,36.74,36.8,342196.0,31.5981,31.6497,31.5895,31.6411,342196.0
2015-08-27 11:50:00,36.8,36.81,36.77,36.79,636489.0,31.6411,31.6497,31.6153,31.6325,636489.0
2015-08-27 12:00:00,36.8,36.88,36.78,36.84,561409.0,31.6411,31.7099,31.6239,31.6755,561409.0
2015-08-27 12:10:00,36.84,36.88,36.77,36.85,414015.0,31.6755,31.7099,31.6153,31.6841,414015.0
2015-08-27 12:20:00,36.85,36.85,36.8,36.83,283173.0,31.6841,31.6841,31.6411,31.6669,283173.0
2015-08-27 12:30:00,36.83,36.91,36.8,36.89,511478.0,31.6669,31.7357,31.6411,31.7185,511478.0
2015-08-27 12:40:00,36.9,36.91,36.78,36.8,459688.0,31.7271,31.7357,31.6239,31.6411,459688.0
2015-08-27 12:50:00,36.8,36.91,36.8,36.87,1115107.0,31.6411,31.7357,31.6411,31.7013,1115107.0
2015-08-27 13:00:00,36.88,36.91,36.85,36.87,501941.0,31.7099,31.7357,31.6841,31.7013,501941.0
2015-08-27 13:10:00,36.87,36.92,36.86,36.89,512573.0,31.7013,31.7443,31.6927,31.7185,512573.0
2015-08-27 13:20:00,36.9,36.91,36.84,36.86,313797.0,31.7271,31.7357,31.6755,31.6927,313797.0
2015-08-27 13:30:00,36.85,36.86,36.73,36.74,319444.0,31.6841,31.6927,31.5809,31.5895,319444.0
2015-08-27 13:40:00,36.74,36.81,36.73,36.77,385216.0,31.5895,31.6497,31.5809,31.6153,385216.0
2015-08-27 13:50:00,36.77,36.82,36.73,36.81,363492.0,31.6153,31.6583,31.5809,31.6497,363492.0
2015-08-27 14:00:00,36.82,36.89,36.8,36.86,283331.0,31.6583,31.7185,31.6411,31.6927,283331.0
2015-08-27 14:10:00,36.86,36.89,36.68,36.72,302467.0,31.6927,31.7185,31.5379,31.5723,302467.0
2015-08-27 14:20:00,36.73,36.75,36.51,36.52,483027.0,31.5809,31.5981,31.3918,31.4004,483027.0
2015-08-27 14:30:00,36.52,36.54,36.42,36.52,805545.0,31.4004,31.4176,31.3144,31.4004,805545.0
2015-08-27 14:40:00,36.52,36.54,36.38,36.38,475884.0,31.4004,31.4176,31.28,31.28,475884.0
2015-08-27 14:50:00,36.39,36.47,36.2,36.23,618070.0,31.2886,31.3574,31.1252,31.151,618070.0
2015-08-27 15:00:00,36.24,36.33,36.03,36.16,1131234.0,31.1596,31.237,30.979,31.0908,1131234.0
2015-08-27 15:10:00,36.16,36.18,36.0,36.16,1270822.0,31.0908,31.108,30.9533,31.0908,1270822.0
2015-08-27 15:20:00,36.15,36.44,36.09,36.43,1153487.0,31.0822,31.3316,31.0306,31.323,1153487.0
2015-08-27 15:30:00,36.43,36.6,36.35,36.48,1086104.0,31.323,31.4691,31.2542,31.366,1086104.0
2015-08-27 15:40:00,36.48,36.72,36.45,36.71,1256901.0,31.366,31.5723,31.3402,31.5637,1256901.0
2015-08-27 15:50:00,36.71,36.83,36.61,36.82,3069277.0,31.5637,31.6669,31.4777,31.6583,3069277.0
2015-08-28 09:30:00,36.86,37.04,36.78,37.03,884982.0,31.6927,31.8475,31.6239,31.8389,884982.0
2015-08-28 09:40:00,37.03,37.13,36.97,36.99,505727.0,31.8389,31.9248,31.7873,31.8045,505727.0
2015-08-28 09:50:00,36.98,37.11,36.89,37.08,512591.0,31.7959,31.9076,31.7185,31.8819,512591.0
2015-08-28 10:00:00,37.08,37.08,36.91,36.95,499507.0,31.8819,31.8819,31.7357,31.7701,499507.0
2015-08-28 10:10:00,36.95,37.09,36.95,37.06,442310.0,31.7701,31.8905,31.7701,31.8647,442310.0
2015-08-28 10:20:00,37.06,37.13,36.99,37.09,345571.0,31.8647,31.9248,31.8045,31.8905,345571.0
2015-08-28 10:30:00,37.08,37.2,37.08,37.2,514965.0,31.8819,31.985,31.8819,31.985,514965.0
2015-08-28 10:40:00,37.2,37.2,37.12,37.15,487217.0,31.985,31.985,31.9162,31.942,487217.0
2015-08-28 10:50:00,37.15,37.29,37.15,37.24,356108.0,31.942,32.0624,31.942,32.0194,356108.0
2015-08-28 11:00:00,37.25,37.29,37.24,37.26,372363.0,32.028,32.0624,32.0194,32.0366,372363.0
2015-08-28 11:10:00,37.26,37.45,37.26,37.41,491277.0,32.0366,32.2,32.0366,32.1656,491277.0
2015-08-28 11:20:00,37.41,37.45,37.37,37.41,366281.0,32.1656,32.2,32.1312,32.1656,366281.0
2015-08-28 11:30:00,37.42,37.5,37.41,37.42,586949.0,32.1742,32.243,32.1656,32.1742,586949.0
2015-08-28 11:40:00,37.42,37.42,37.26,37.28,458358.0,32.1742,32.1742,32.0366,32.0538,458358.0
2015-08-28 11:50:00,37.27,37.32,37.23,37.27,340151.0,32.0452,32.0882,32.0108,32.0452,340151.0
2015-08-28 12:00:00,37.26,37.32,37.22,37.31,238611.0,32.0366,32.0882,32.0022,32.0796,238611.0
2015-08-28 12:10:00,37.31,37.42,37.29,37.41,305285.0,32.0796,32.1742,32.0624,32.1656,305285.0
2015-08-28 12:20:00,37.41,37.48,37.4,37.41,383250.0,32.1656,32.2258,32.157,32.1656,383250.0
2015-08-28 12:30:00,37.42,37.45,37.39,37.4,314907.0,32.1742,32.2,32.1484,32.157,314907.0
2015-08-28 12:40:00,37.4,37.44,37.3,37.38,357017.0,32.157,32.1914,32.071,32.1398,357017.0
2015-08-28 12:50:00,37.38,37.41,37.33,37.34,334103.0,32.1398,32.1656,32.0968,32.1054,334103.0
2015-08-28 13:00:00,37.34,37.34,37.25,37.3,250953.0,32.1054,32.1054,32.028,32.071,250953.0
2015-08-28 13:10:00,37.3,37.33,37.26,37.31,204186.0,32.071,32.0968,32.0366,32.0796,204186.0
2015-08-28 13:20:00,37.31,37.31,37.17,37.18,324514.0,32.0796,32.0796,31.9592,31.9678,324514.0
2015-08-28 13:30:00,37.18,37.22,37.08,37.09,366793.0,31.9678,32.0022,31.8819,31.8905,366793.0
2015-08-28 13:40:00,37.09,37.17,37.07,37.15,411349.0,31.8905,31.9592,31.8733,31.942,411349.0
2015-08-28 13:50:00,37.16,37.27,37.16,37.25,317004.0,31.9506,32.0452,31.9506,32.028,317004.0
2015-08-28 14:00:00,37.25,37.37,37.24,37.35,318837.0,32.028,32.1312,32.0194,32.114,318837.0
2015-08-28 14:10:00,37.36,37.36,37.26,37.31,307770.0,32.1226,32.1226,32.0366,32.0796,307770.0
2015-08-28 14:20:00,37.32,37.36,37.24,37.28,341347.0,32.0882,32.1226,32.0194,32.0538,341347.0
2015-08-28 14:30:00,37.28,37.3,37.22,37.28,327598.0,32.0538,32.071,32.0022,32.0538,327598.0
2015-08-28 14:40:00,37.28,37.34,37.2,37.29,256239.0,32.0538,32.1054,31.985,32.0624,256239.0
2015-08-28 14:50:00,37.29,37.35,37.26,37.34,277199.0,32.0624,32.114,32.0366,32.1054,277199.0
2015-08-28 15:00:00,37.34,37.38,37.27,37.37,414927.0,32.1054,32.1398,32.0452,32.1312,414927.0
2015-08-28 15:10:00,37.37,37.37,37.3,37.32,481705.0,32.1312,32.1312,32.071,32.0882,481705.0
2015-08-28 15:20:00,37.32,37.34,37.25,37.32,653330.0,32.0882,32.1054,32.028,32.0882,653330.0
2015-08-28 15:30:00,37.32,37.32,37.2,37.26,715875.0,32.0882,32.0882,31.985,32.0366,715875.0
2015-08-28 15:40:00,37.27,37.39,37.21,37.29,1063099.0,32.0452,32.1484,31.9936,32.0624,1063099.0
2015-08-28 15:50:00,37.29,37.47,37.28,37.45,1972112.0,32.0624,32.2172,32.0538,32.2,1972112.0
2015-08-31 09:30:00,37.16,37.37,37.08,37.17,573286.0,31.9506,32.1312,31.8819,31.9592,573286.0
2015-08-31 09:40:00,37.17,37.17,36.98,37.0,429370.0,31.9592,31.9592,31.7959,31.8131,429370.0
2015-08-31 09:50:00,37.0,37.1,36.99,37.0,261263.0,31.8131,31.899,31.8045,31.8131,261263.0
2015-08-31 10:00:00,37.0,37.1,36.93,37.1,296002.0,31.8131,31.899,31.7529,31.899,296002.0
2015-08-31 10:10:00,37.09,37.15,37.06,37.1,427570.0,31.8905,31.942,31.8647,31.899,427570.0
2015-08-31 10:20:00,37.1,37.19,37.07,37.17,211981.0,31.899,31.9764,31.8733,31.9592,211981.0
2015-08-31 10:30:00,37.17,37.18,37.11,37.14,271138.0,31.9592,31.9678,31.9076,31.9334,271138.0
2015-08-31 10:40:00,37.14,37.17,37.11,37.12,311885.0,31.9334,31.9592,31.9076,31.9162,311885.0
2015-08-31 10:50:00,37.12,37.2,37.1,37.19,202577.0,31.9162,31.985,31.899,31.9764,202577.0
2015-08-31 11:00:00,37.19,37.2,37.06,37.09,189159.0,31.9764,31.985,31.8647,31.8905,189159.0
2015-08-31 11:10:00,37.1,37.15,37.07,37.13,140122.0,31.899,31.942,31.8733,31.9248,140122.0
2015-08-31 11:20:00,37.14,37.33,37.14,37.31,278002.0,31.9334,32.0968,31.9334,32.0796,278002.0
2015-08-31 11:30:00,37.31,37.38,37.28,37.36,233970.0,32.0796,32.1398,32.0538,32.1226,233970.0
2015-08-31 11:40:00,37.37,37.5,37.37,37.42,226472.0,32.1312,32.243,32.1312,32.1742,226472.0
2015-08-31 11:50:00,37.42,37.42,37.33,37.37,106563.0,32.1742,32.1742,32.0968,32.1312,106563.0
2015-08-31 12:00:00,37.37,37.44,37.37,37.38,156280.0,32.1312,32.1914,32.1312,32.1398,156280.0
2015-08-31 12:10:00,37.38,37.43,37.35,37.41,127233.0,32.1398,32.1828,32.114,32.1656,127233.0
2015-08-31 12:20:00,37.41,37.48,37.39,37.47,115164.0,32.1656,32.2258,32.1484,32.2172,115164.0
2015-08-31 12:30:00,37.47,37.5,37.41,37.5,199728.0,32.2172,32.243,32.1656,32.243,199728.0
2015-08-31 12:40:00,37.49,37.51,37.43,37.46,141537.0,32.2344,32.2516,32.1828,32.2086,141537.0
2015-08-31 12:50:00,37.46,37.51,37.43,37.43,120401.0,32.2086,32.2516,32.1828,32.1828,120401.0
2015-08-31 13:00:00,37.42,37.48,37.41,37.47,104158.0,32.1742,32.2258,32.1656,32.2172,104158.0
2015-08-31 13:10:00,37.46,37.51,37.44,37.47,194638.0,32.2086,32.2516,32.1914,32.2172,194638.0
2015-08-31 13:20:00,37.47,37.47,37.37,37.38,142885.0,32.2172,32.2172,32.1312,32.1398,142885.0
2015-08-31 13:30:00,37.38,37.39,37.3,37.33,125480.0,32.1398,32.1484,32.071,32.0968,125480.0
2015-08-31 13:40:00,37.32,37.38,37.3,37.35,204986.0,32.0882,32.1398,32.071,32.114,204986.0
2015-08-31 13:50:00,37.35,37.41,37.33,37.37,161962.0,32.114,32.1656,32.0968,32.1312,161962.0
2015-08-31 14:00:00,37.38,37.43,37.27,37.28,138466.0,32.1398,32.1828,32.0452,32.0538,138466.0
2015-08-31 14:10:00,37.28,37.29,37.2,37.2,180713.0,32.0538,32.0624,31.985,31.985,180713.0
2015-08-31 14:20:00,37.2,37.25,37.19,37.22,252557.0,31.985,32.028,31.9764,32.0022,252557.0
2015-08-31 14:30:00,37.22,37.29,37.17,37.18,202645.0,32.0022,32.0624,31.9592,31.9678,202645.0
2015-08-31 14:40:00,37.18,37.24,37.15,37.19,188446.0,31.9678,32.0194,31.942,31.9764,188446.0
2015-08-31 14:50:00,37.19,37.2,37.13,37.15,400088.0,31.9764,31.985,31.9248,31.942,400088.0
2015-08-31 15:00:00,37.15,37.28,37.14,37.26,387763.0,31.942,32.0538,31.9334,32.0366,387763.0
2015-08-31 15:10:00,37.26,37.28,37.19,37.2,258116.0,32.0366,32.0538,31.9764,31.985,258116.0
2015-08-31 15:20:00,37.19,37.24,37.14,37.19,346661.0,31.9764,32.0194,31.9334,31.9764,346661.0
2015-08-31 15:30:00,37.19,37.33,37.18,37.18,575511.0,31.9764,32.0968,31.9678,31.9678,575511.0
2015-08-31 15:40:00,37.18,37.28,37.17,37.18,874450.0,31.9678,32.0538,31.9592,31.9678,874450.0
2015-08-31 15:50:00,37.19,37.24,37.09,37.09,1837174.0,31.9764,32.0194,31.8905,31.8905,1837174.0
2015-09-01 09:30:00,36.33,36.4,36.09,36.36,812298.0,31.237,31.2972,31.0306,31.2628,812298.0
2015-09-01 09:40:00,36.35,36.45,36.21,36.35,651289.0,31.2542,31.3402,31.1338,31.2542,651289.0
2015-09-01 09:50:00,36.35,36.44,36.29,36.31,470452.0,31.2542,31.3316,31.2026,31.2198,470452.0
2015-09-01 10:00:00,36.31,36.33,36.21,36.23,533144.0,31.2198,31.237,31.1338,31.151,533144.0
2015-09-01 10:10:00,36.22,36.33,36.21,36.26,372166.0,31.1424,31.237,31.1338,31.1768,372166.0
2015-09-01 10:20:00,36.27,36.41,36.23,36.41,502140.0,31.1854,31.3058,31.151,31.3058,502140.0
2015-09-01 10:30:00,36.4,36.44,36.33,36.4,536005.0,31.2972,31.3316,31.237,31.2972,536005.0
2015-09-01 10:40:00,36.4,36.41,36.27,36.37,503880.0,31.2972,31.3058,31.1854,31.2714,503880.0
2015-09-01 10:50:00,36.38,36.4,36.28,36.38,631848.0,31.28,31.2972,31.194,31.28,631848.0
2015-09-01 11:00:00,36.39,36.4,36.32,36.37,456716.0,31.2886,31.2972,31.2284,31.2714,456716.0
2015-09-01 11:10:00,36.37,36.52,36.34,36.51,544730.0,31.2714,31.4004,31.2456,31.3918,544730.0
2015-09-01 11:20:00,36.51,36.55,36.47,36.5,507353.0,31.3918,31.4262,31.3574,31.3832,507353.0
2015-09-01 11:30:00,36.5,36.5,36.41,36.47,282425.0,31.3832,31.3832,31.3058,31.3574,282425.0
2015-09-01 11:40:00,36.47,36.55,36.41,36.53,414611.0,31.3574,31.4262,31.3058,31.409,414611.0
2015-09-01 11:50:00,36.53,36.55,36.43,36.45,549611.0,31.409,31.4262,31.323,31.3402,549611.0
2015-09-01 12:00:00,36.45,36.48,36.32,36.34,241652.0,31.3402,31.366,31.2284,31.2456,241652.0
2015-09-01 12:10:00,36.34,36.4,36.33,36.39,237103.0,31.2456,31.2972,31.237,31.2886,237103.0
2015-09-01 12:20:00,36.39,36.44,36.31,36.32,394441.0,31.2886,31.3316,31.2198,31.2284,394441.0
2015-09-01 12:30:00,36.31,36.36,36.27,36.35,221747.0,31.2198,31.2628,31.1854,31.2542,221747.0
2015-09-01 12:40:00,36.36,36.38,36.18,36.23,272159.0,31.2628,31.28,31.108,31.151,272159.0
2015-09-01 12:50:00,36.23,36.26,36.17,36.18,164836.0,31.151,31.1768,31.0994,31.108,164836.0
2015-09-01 13:00:00,36.18,36.32,36.17,36.19,247684.0,31.108,31.2284,31.0994,31.1166,247684.0
2015-09-01 13:10:00,36.19,36.24,36.15,36.18,259555.0,31.1166,31.1596,31.0822,31.108,259555.0
2015-09-01 13:20:00,36.18,36.3,36.14,36.27,183262.0,31.108,31.2112,31.0736,31.1854,183262.0
2015-09-01 13:30:00,36.27,36.34,36.24,36.28,206656.0,31.1854,31.2456,31.1596,31.194,206656.0
2015-09-01 13:40:00,36.28,36.35,36.23,36.32,205195.0,31.194,31.2542,31.151,31.2284,205195.0
2015-09-01 13:50:00,36.32,36.39,36.32,36.37,195791.0,31.2284,31.2886,31.2284,31.2714,195791.0
2015-09-01 14:00:00,36.37,36.38,36.26,36.27,328105.0,31.2714,31.28,31.1768,31.1854,328105.0
2015-09-01 14:10:00,36.28,36.29,36.12,36.12,399488.0,31.194,31.2026,31.0564,31.0564,399488.0
2015-09-01 14:20:00,36.11,36.24,36.11,36.19,229977.0,31.0478,31.1596,31.0478,31.1166,229977.0
2015-09-01 14:30:00,36.19,36.39,36.18,36.38,419669.0,31.1166,31.2886,31.108,31.28,419669.0
2015-09-01 14:40:00,36.38,36.41,36.22,36.22,239255.0,31.28,31.3058,31.1424,31.1424,239255.0
2015-09-01 14:50:00,36.22,36.33,36.19,36.22,341789.0,31.1424,31.237,31.1166,31.1424,341789.0
2015-09-01 15:00:00,36.23,36.27,36.13,36.2,414947.0,31.151,31.1854,31.065,31.1252,414947.0
2015-09-01 15:10:00,36.2,36.25,36.13,36.15,363870.0,31.1252,31.1682,31.065,31.0822,363870.0
2015-09-01 15:20:00,36.15,36.23,36.06,36.09,417733.0,31.0822,31.151,31.0048,31.0306,417733.0
2015-09-01 15:30:00,36.08,36.14,35.99,36.04,806776.0,31.022,31.0736,30.9447,30.9876,806776.0
2015-09-01 15:40:00,36.03,36.09,35.89,36.02,1306148.0,30.979,31.0306,30.8587,30.9705,1306148.0
2015-09-01 15:50:00,36.02,36.15,35.99,36.02,2143509.0,30.9705,31.0822,30.9447,30.9705,2143509.0
2015-09-02 09:30:00,36.37,36.41,36.18,36.38,779583.0,31.2714,31.3058,31.108,31.28,779583.0
2015-09-02 09:40:00,36.38,36.4,36.12,36.16,550951.0,31.28,31.2972,31.0564,31.0908,550951.0
2015-09-02 09:50:00,36.17,36.25,36.15,36.22,560139.0,31.0994,31.1682,31.0822,31.1424,560139.0
2015-09-02 10:00:00,36.21,36.36,36.19,36.34,281587.0,31.1338,31.2628,31.1166,31.2456,281587.0
2015-09-02 10:10:00,36.33,36.36,36.12,36.13,377667.0,31.237,31.2628,31.0564,31.065,377667.0
2015-09-02 10:20:00,36.12,36.27,36.12,36.23,411630.0,31.0564,31.1854,31.0564,31.151,411630.0
2015-09-02 10:30:00,36.23,36.27,36.12,36.19,243079.0,31.151,31.1854,31.0564,31.1166,243079.0
2015-09-02 10:40:00,36.19,36.27,36.15,36.18,209627.0,31.1166,31.1854,31.0822,31.108,209627.0
2015-09-02 10:50:00,36.17,36.23,36.17,36.19,240168.0,31.0994,31.151,31.0994,31.1166,240168.0
2015-09-02 11:00:00,36.19,36.3,36.18,36.28,170571.0,31.1166,31.2112,31.108,31.194,170571.0
2015-09-02 11:10:00,36.28,36.33,36.22,36.3,189634.0,31.194,31.237,31.1424,31.2112,189634.0
2015-09-02 11:20:00,36.31,36.36,36.25,36.29,246112.0,31.2198,31.2628,31.1682,31.2026,246112.0
2015-09-02 11:30:00,36.3,36.31,36.22,36.26,208189.0,31.2112,31.2198,31.1424,31.1768,208189.0
2015-09-02 11:40:00,36.26,36.27,36.18,36.21,248898.0,31.1768,31.1854,31.108,31.1338,248898.0
2015-09-02 11:50:00,36.21,36.23,36.12,36.2,213883.0,31.1338,31.151,31.0564,31.1252,213883.0
2015-09-02 12:00:00,36.2,36.21,36.11,36.14,160268.0,31.1252,31.1338,31.0478,31.0736,160268.0
2015-09-02 12:10:00,36.15,36.17,36.11,36.17,153266.0,31.0822,31.0994,31.0478,31.0994,153266.0
2015-09-02 12:20:00,36.17,36.27,36.16,36.2,203515.0,31.0994,31.1854,31.0908,31.1252,203515.0
2015-09-02 12:30:00,36.2,36.29,36.17,36.29,134203.0,31.1252,31.2026,31.0994,31.2026,134203.0
2015-09-02 12:40:00,36.3,36.36,36.25,36.35,145430.0,31.2112,31.2628,31.1682,31.2542,145430.0
2015-09-02 12:50:00,36.34,36.38,36.27,36.37,249012.0,31.2456,31.28,31.1854,31.2714,249012.0
2015-09-02 13:00:00,36.37,36.39,36.29,36.34,211918.0,31.2714,31.2886,31.2026,31.2456,211918.0
2015-09-02 13:10:00,36.34,36.4,36.33,36.34,200370.0,31.2456,31.2972,31.237,31.2456,200370.0
2015-09-02 13:20:00,36.34,36.43,36.31,36.4,250388.0,31.2456,31.323,31.2198,31.2972,250388.0
2015-09-02 13:30:00,36.39,36.4,36.33,36.34,195692.0,31.2886,31.2972,31.237,31.2456,195692.0
2015-09-02 13:40:00,36.34,36.41,36.32,36.33,338099.0,31.2456,31.3058,31.2284,31.237,338099.0
2015-09-02 13:50:00,36.33,36.4,36.3,36.36,174276.0,31.237,31.2972,31.2112,31.2628,174276.0
2015-09-02 14:00:00,36.36,36.46,36.35,36.41,204285.0,31.2628,31.3488,31.2542,31.3058,204285.0
2015-09-02 14:10:00,36.42,36.52,36.42,36.49,219211.0,31.3144,31.4004,31.3144,31.3746,219211.0
2015-09-02 14:20:00,36.49,36.49,36.4,36.4,284930.0,31.3746,31.3746,31.2972,31.2972,284930.0
2015-09-02 14:30:00,36.4,36.46,36.35,36.4,295487.0,31.2972,31.3488,31.2542,31.2972,295487.0
2015-09-02 14:40:00,36.4,36.43,36.34,36.4,249457.0,31.2972,31.323,31.2456,31.2972,249457.0
2015-09-02 14:50:00,36.39,36.48,36.38,36.48,220603.0,31.2886,31.366,31.28,31.366,220603.0
2015-09-02 15:00:00,36.48,36.51,36.43,36.45,294722.0,31.366,31.3918,31.323,31.3402,294722.0
2015-09-02 15:10:00,36.44,36.52,36.38,36.46,700467.0,31.3316,31.4004,31.28,31.3488,700467.0
2015-09-02 15:20:00,36.46,36.58,36.43,36.55,433618.0,31.3488,31.4519,31.323,31.4262,433618.0
2015-09-02 15:30:00,36.56,36.63,36.49,36.59,510858.0,31.4347,31.4949,31.3746,31.4605,510858.0
2015-09-02 15:40:00,36.58,36.66,36.56,36.59,508969.0,31.4519,31.5207,31.4347,31.4605,508969.0
2015-09-02 15:50:00,36.59,36.75,36.58,36.75,1311298.0,31.4605,31.5981,31.4519,31.5981,1311298.0
2015-09-03 09:30:00,36.84,37.01,36.78,36.99,449786.0,31.6755,31.8217,31.6239,31.8045,449786.0
2015-09-03 09:40:00,36.99,37.03,36.88,37.0,435124.0,31.8045,31.8389,31.7099,31.8131,435124.0
2015-09-03 09:50:00,37.01,37.07,36.88,36.89,373284.0,31.8217,31.8733,31.7099,31.7185,373284.0
2015-09-03 10:00:00,36.89,36.94,36.77,36.93,315144.0,31.7185,31.7615,31.6153,31.7529,315144.0
2015-09-03 10:10:00,36.93,36.99,36.91,36.98,230663.0,31.7529,31.8045,31.7357,31.7959,230663.0
2015-09-03 10:20:00,37.0,37.06,36.96,37.03,269041.0,31.8131,31.8647,31.7787,31.8389,269041.0
2015-09-03 10:30:00,37.02,37.09,36.98,37.09,208107.0,31.8303,31.8905,31.7959,31.8905,208107.0
2015-09-03 10:40:00,37.09,37.16,37.09,37.12,334738.0,31.8905,31.9506,31.8905,31.9162,334738.0
2015-09-03 10:50:00,37.11,37.23,37.11,37.19,281048.0,31.9076,32.0108,31.9076,31.9764,281048.0
2015-09-03 11:00:00,37.2,37.27,37.13,37.24,296918.0,31.985,32.0452,31.9248,32.0194,296918.0
2015-09-03 11:10:00,37.25,37.25,37.16,37.2,166006.0,32.028,32.028,31.9506,31.985,166006.0
2015-09-03 11:20:00,37.2,37.22,37.14,37.21,211244.0,31.985,32.0022,31.9334,31.9936,211244.0
2015-09-03 11:30:00,37.21,37.21,37.1,37.11,108353.0,31.9936,31.9936,31.899,31.9076,108353.0
2015-09-03 11:40:00,37.11,37.15,37.06,37.07,149717.0,31.9076,31.942,31.8647,31.8733,149717.0
2015-09-03 11:50:00,37.07,37.09,37.04,37.08,129641.0,31.8733,31.8905,31.8475,31.8819,129641.0
2015-09-03 12:00:00,37.07,37.16,37.07,37.11,101688.0,31.8733,31.9506,31.8733,31.9076,101688.0
2015-09-03 12:10:00,37.12,37.15,37.06,37.15,70910.0,31.9162,31.942,31.8647,31.942,70910.0
2015-09-03 12:20:00,37.15,37.21,37.15,37.2,188081.0,31.942,31.9936,31.942,31.985,188081.0
2015-09-03 12:30:00,37.2,37.22,37.03,37.05,218632.0,31.985,32.0022,31.8389,31.8561,218632.0
2015-09-03 12:40:00,37.05,37.09,37.02,37.05,220331.0,31.8561,31.8905,31.8303,31.8561,220331.0
2015-09-03 12:50:00,37.05,37.09,37.03,37.05,120749.0,31.8561,31.8905,31.8389,31.8561,120749.0
2015-09-03 13:00:00,37.05,37.06,36.89,36.92,285143.0,31.8561,31.8647,31.7185,31.7443,285143.0
2015-09-03 13:10:00,36.92,37.0,36.88,36.99,241055.0,31.7443,31.8131,31.7099,31.8045,241055.0
2015-09-03 13:20:00,36.99,37.08,36.97,37.07,206177.0,31.8045,31.8819,31.7873,31.8733,206177.0
2015-09-03 13:30:00,37.06,37.07,36.95,36.96,157762.0,31.8647,31.8733,31.7701,31.7787,157762.0
2015-09-03 13:40:00,36.96,37.02,36.91,37.01,173431.0,31.7787,31.8303,31.7357,31.8217,173431.0
2015-09-03 13:50:00,37.01,37.02,36.9,36.9,202818.0,31.8217,31.8303,31.7271,31.7271,202818.0
2015-09-03 14:00:00,36.91,36.97,36.84,36.85,195591.0,31.7357,31.7873,31.6755,31.6841,195591.0
2015-09-03 14:10:00,36.85,36.94,36.85,36.94,231958.0,31.6841,31.7615,31.6841,31.7615,231958.0
2015-09-03 14:20:00,36.94,36.99,36.89,36.97,200143.0,31.7615,31.8045,31.7185,31.7873,200143.0
2015-09-03 14:30:00,36.97,37.0,36.92,36.97,201196.0,31.7873,31.8131,31.7443,31.7873,201196.0
2015-09-03 14:40:00,36.98,37.04,36.94,37.02,196503.0,31.7959,31.8475,31.7615,31.8303,196503.0
2015-09-03 14:50:00,37.03,37.06,36.97,37.0,211588.0,31.8389,31.8647,31.7873,31.8131,211588.0
2015-09-03 15:00:00,36.99,37.05,36.93,36.95,360921.0,31.8045,31.8561,31.7529,31.7701,360921.0
2015-09-03 15:10:00,36.95,37.02,36.94,36.95,344143.0,31.7701,31.8303,31.7615,31.7701,344143.0
2015-09-03 15:20:00,36.95,36.98,36.87,36.9,465916.0,31.7701,31.7959,31.7013,31.7271,465916.0
2015-09-03 15:30:00,36.89,36.91,36.79,36.85,566136.0,31.7185,31.7357,31.6325,31.6841,566136.0
2015-09-03 15:40:00,36.85,37.0,36.81,36.88,675696.0,31.6841,31.8131,31.6497,31.7099,675696.0
2015-09-03 15:50:00,36.88,37.01,36.87,36.89,688063.0,31.7099,31.8217,31.7013,31.7185,688063.0
2015-09-04 09:30:00,36.35,36.61,36.21,36.53,601985.0,31.2542,31.4777,31.1338,31.409,601985.0
2015-09-04 09:40:00,36.54,36.68,36.45,36.48,371620.0,31.4176,31.5379,31.3402,31.366,371620.0
2015-09-04 09:50:00,36.46,36.48,36.38,36.47,360566.0,31.3488,31.366,31.28,31.3574,360566.0
2015-09-04 10:00:00,36.46,36.5,36.41,36.47,338759.0,31.3488,31.3832,31.3058,31.3574,338759.0
2015-09-04 10:10:00,36.48,36.5,36.42,36.46,259055.0,31.366,31.3832,31.3144,31.3488,259055.0
2015-09-04 10:20:00,36.47,36.53,36.42,36.52,247199.0,31.3574,31.409,31.3144,31.4004,247199.0
2015-09-04 10:30:00,36.51,36.6,36.5,36.58,254871.0,31.3918,31.4691,31.3832,31.4519,254871.0
2015-09-04 10:40:00,36.58,36.59,36.45,36.46,215304.0,31.4519,31.4605,31.3402,31.3488,215304.0
2015-09-04 10:50:00,36.46,36.53,36.45,36.53,230997.0,31.3488,31.409,31.3402,31.409,230997.0
2015-09-04 11:00:00,36.53,36.59,36.47,36.48,198564.0,31.409,31.4605,31.3574,31.366,198564.0
2015-09-04 11:10:00,36.48,36.58,36.46,36.5,198216.0,31.366,31.4519,31.3488,31.3832,198216.0
2015-09-04 11:20:00,36.5,36.55,36.48,36.51,213238.0,31.3832,31.4262,31.366,31.3918,213238.0
2015-09-04 11:30:00,36.5,36.5,36.44,36.46,189433.0,31.3832,31.3832,31.3316,31.3488,189433.0
2015-09-04 11:40:00,36.45,36.53,36.43,36.52,134947.0,31.3402,31.409,31.323,31.4004,134947.0
2015-09-04 11:50:00,36.52,36.53,36.44,36.46,218619.0,31.4004,31.409,31.3316,31.3488,218619.0
2015-09-04 12:00:00,36.46,36.48,36.4,36.45,139004.0,31.3488,31.366,31.2972,31.3402,139004.0
2015-09-04 12:10:00,36.44,36.46,36.37,36.41,180937.0,31.3316,31.3488,31.2714,31.3058,180937.0
2015-09-04 12:20:00,36.41,36.42,36.3,36.33,147659.0,31.3058,31.3144,31.2112,31.237,147659.0
2015-09-04 12:30:00,36.33,36.4,36.27,36.35,220458.0,31.237,31.2972,31.1854,31.2542,220458.0
2015-09-04 12:40:00,36.35,36.38,36.32,36.36,182605.0,31.2542,31.28,31.2284,31.2628,182605.0
2015-09-04 12:50:00,36.36,36.37,36.29,36.3,147958.0,31.2628,31.2714,31.2026,31.2112,147958.0
2015-09-04 13:00:00,36.31,36.31,36.22,36.27,219426.0,31.2198,31.2198,31.1424,31.1854,219426.0
2015-09-04 13:10:00,36.28,36.32,36.26,36.3,258155.0,31.194,31.2284,31.1768,31.2112,258155.0
2015-09-04 13:20:00,36.29,36.3,36.22,36.26,190632.0,31.2026,31.2112,31.1424,31.1768,190632.0
2015-09-04 13:30:00,36.26,36.32,36.24,36.28,207218.0,31.1768,31.2284,31.1596,31.194,207218.0
2015-09-04 13:40:00,36.28,36.29,36.22,36.25,179207.0,31.194,31.2026,31.1424,31.1682,179207.0
2015-09-04 13:50:00,36.25,36.31,36.24,36.26,190257.0,31.1682,31.2198,31.1596,31.1768,190257.0
2015-09-04 14:00:00,36.26,36.28,36.17,36.19,181033.0,31.1768,31.194,31.0994,31.1166,181033.0
2015-09-04 14:10:00,36.18,36.24,36.17,36.17,186065.0,31.108,31.1596,31.0994,31.0994,186065.0
2015-09-04 14:20:00,36.18,36.19,36.09,36.19,313585.0,31.108,31.1166,31.0306,31.1166,313585.0
2015-09-04 14:30:00,36.18,36.22,36.1,36.12,365367.0,31.108,31.1424,31.0392,31.0564,365367.0
2015-09-04 14:40:00,36.13,36.24,36.12,36.22,408512.0,31.065,31.1596,31.0564,31.1424,408512.0
2015-09-04 14:50:00,36.22,36.26,36.19,36.26,292674.0,31.1424,31.1768,31.1166,31.1768,292674.0
2015-09-04 15:00:00,36.27,36.34,36.25,36.3,336254.0,31.1854,31.2456,31.1682,31.2112,336254.0
2015-09-04 15:10:00,36.3,36.3,36.22,36.26,471706.0,31.2112,31.2112,31.1424,31.1768,471706.0
2015-09-04 15:20:00,36.26,36.32,36.23,36.31,442133.0,31.1768,31.2284,31.151,31.2198,442133.0
2015-09-04 15:30:00,36.32,36.42,36.28,36.36,575214.0,31.2284,31.3144,31.194,31.2628,575214.0
2015-09-04 15:40:00,36.36,36.51,36.35,36.48,591873.0,31.2628,31.3918,31.2542,31.366,591873.0
2015-09-04 15:50:00,36.48,36.49,36.26,36.27,899381.0,31.366,31.3746,31.1768,31.1854,899381.0
2015-09-08 09:30:00,36.73,37.16,36.73,37.12,755658.0,31.5809,31.9506,31.5809,31.9162,755658.0
2015-09-08 09:40:00,37.12,37.33,37.11,37.33,435259.0,31.9162,32.0968,31.9076,32.0968,435259.0
2015-09-08 09:50:00,37.33,37.35,37.16,37.27,544851.0,32.0968,32.114,31.9506,32.0452,544851.0
2015-09-08 10:00:00,37.27,37.27,37.16,37.18,405565.0,32.0452,32.0452,31.9506,31.9678,405565.0
2015-09-08 10:10:00,37.19,37.22,37.04,37.08,504540.0,31.9764,32.0022,31.8475,31.8819,504540.0
2015-09-08 10:20:00,37.09,37.11,36.99,37.11,375018.0,31.8905,31.9076,31.8045,31.9076,375018.0
2015-09-08 10:30:00,37.11,37.15,37.02,37.03,313599.0,31.9076,31.942,31.8303,31.8389,313599.0
2015-09-08 10:40:00,37.02,37.08,36.97,37.06,284638.0,31.8303,31.8819,31.7873,31.8647,284638.0
2015-09-08 10:50:00,37.06,37.13,36.98,37.13,288263.0,31.8647,31.9248,31.7959,31.9248,288263.0
2015-09-08 11:00:00,37.13,37.17,37.08,37.15,285517.0,31.9248,31.9592,31.8819,31.942,285517.0
2015-09-08 11:10:00,37.15,37.2,37.11,37.12,276904.0,31.942,31.985,31.9076,31.9162,276904.0
2015-09-08 11:20:00,37.11,37.22,37.11,37.19,244584.0,31.9076,32.0022,31.9076,31.9764,244584.0
2015-09-08 11:30:00,37.2,37.21,37.11,37.13,224445.0,31.985,31.9936,31.9076,31.9248,224445.0
2015-09-08 11:40:00,37.12,37.21,37.11,37.18,226755.0,31.9162,31.9936,31.9076,31.9678,226755.0
2015-09-08 11:50:00,37.18,37.2,37.07,37.12,311701.0,31.9678,31.985,31.8733,31.9162,311701.0
2015-09-08 12:00:00,37.11,37.2,37.08,37.2,156336.0,31.9076,31.985,31.8819,31.985,156336.0
2015-09-08 12:10:00,37.2,37.25,37.15,37.25,189621.0,31.985,32.028,31.942,32.028,189621.0
2015-09-08 12:20:00,37.25,37.27,37.2,37.26,186842.0,32.028,32.0452,31.985,32.0366,186842.0
2015-09-08 12:30:00,37.26,37.28,37.21,37.23,144888.0,32.0366,32.0538,31.9936,32.0108,144888.0
2015-09-08 12:40:00,37.22,37.26,37.18,37.21,157454.0,32.0022,32.0366,31.9678,31.9936,157454.0
2015-09-08 12:50:00,37.21,37.26,37.18,37.24,213576.0,31.9936,32.0366,31.9678,32.0194,213576.0
2015-09-08 13:00:00,37.23,37.28,37.21,37.25,266868.0,32.0108,32.0538,31.9936,32.028,266868.0
2015-09-08 13:10:00,37.25,37.3,37.23,37.24,261567.0,32.028,32.071,32.0108,32.0194,261567.0
2015-09-08 13:20:00,37.24,37.27,37.2,37.26,445303.0,32.0194,32.0452,31.985,32.0366,445303.0
2015-09-08 13:30:00,37.26,37.34,37.23,37.3,362955.0,32.0366,32.1054,32.0108,32.071,362955.0
2015-09-08 13:40:00,37.3,37.42,37.3,37.42,343696.0,32.071,32.1742,32.071,32.1742,343696.0
2015-09-08 13:50:00,37.43,37.49,37.41,37.43,471822.0,32.1828,32.2344,32.1656,32.1828,471822.0
2015-09-08 14:00:00,37.42,37.52,37.42,37.51,317046.0,32.1742,32.2602,32.1742,32.2516,317046.0
2015-09-08 14:10:00,37.51,37.64,37.51,37.63,568346.0,32.2516,32.3633,32.2516,32.3547,568346.0
2015-09-08 14:20:00,37.63,37.69,37.63,37.67,551894.0,32.3547,32.4063,32.3547,32.3891,551894.0
2015-09-08 14:30:00,37.67,37.75,37.6,37.74,447835.0,32.3891,32.4579,32.329,32.4493,447835.0
2015-09-08 14:40:00,37.74,37.8,37.73,37.75,432687.0,32.4493,32.5009,32.4407,32.4579,432687.0
2015-09-08 14:50:00,37.75,37.81,37.7,37.73,397942.0,32.4579,32.5095,32.4149,32.4407,397942.0
2015-09-08 15:00:00,37.74,37.82,37.71,37.72,460131.0,32.4493,32.5181,32.4235,32.4321,460131.0
2015-09-08 15:10:00,37.72,37.78,37.71,37.72,475933.0,32.4321,32.4837,32.4235,32.4321,475933.0
2015-09-08 15:20:00,37.72,37.74,37.57,37.65,553061.0,32.4321,32.4493,32.3032,32.3719,553061.0
2015-09-08 15:30:00,37.66,37.71,37.62,37.69,664347.0,32.3805,32.4235,32.3462,32.4063,664347.0
2015-09-08 15:40:00,37.69,37.7,37.62,37.64,835980.0,32.4063,32.4149,32.3462,32.3633,835980.0
2015-09-08 15:50:00,37.64,37.76,37.63,37.69,2246562.0,32.3633,32.4665,32.3547,32.4063,2246562.0
2015-09-09 09:30:00,37.9,38.14,37.86,38.11,600963.0,32.5869,32.7933,32.5525,32.7675,600963.0
2015-09-09 09:40:00,38.1,38.12,37.94,38.01,517252.0,32.7589,32.7761,32.6213,32.6815,517252.0
2015-09-09 09:50:00,38.01,38.08,37.96,38.08,324397.0,32.6815,32.7417,32.6385,32.7417,324397.0
2015-09-09 10:00:00,38.08,38.18,37.97,38.01,429076.0,32.7417,32.8276,32.6471,32.6815,429076.0
2015-09-09 10:10:00,38.0,38.08,37.99,37.99,429929.0,32.6729,32.7417,32.6643,32.6643,429929.0
2015-09-09 10:20:00,38.0,38.02,37.9,37.9,583753.0,32.6729,32.6901,32.5869,32.5869,583753.0
2015-09-09 10:30:00,37.9,37.91,37.73,37.79,439907.0,32.5869,32.5955,32.4407,32.4923,439907.0
2015-09-09 10:40:00,37.8,37.87,37.74,37.85,338095.0,32.5009,32.5611,32.4493,32.5439,338095.0
2015-09-09 10:50:00,37.84,37.85,37.76,37.82,310076.0,32.5353,32.5439,32.4665,32.5181,310076.0
2015-09-09 11:00:00,37.82,37.9,37.8,37.88,233034.0,32.5181,32.5869,32.5009,32.5697,233034.0
2015-09-09 11:10:00,37.87,37.96,37.87,37.87,242083.0,32.5611,32.6385,32.5611,32.5611,242083.0
2015-09-09 11:20:00,37.87,37.89,37.8,37.84,204090.0,32.5611,32.5783,32.5009,32.5353,204090.0
2015-09-09 11:30:00,37.84,37.86,37.76,37.8,198271.0,32.5353,32.5525,32.4665,32.5009,198271.0
2015-09-09 11:40:00,37.8,37.8,37.73,37.77,168249.0,32.5009,32.5009,32.4407,32.4751,168249.0
2015-09-09 11:50:00,37.77,37.81,37.74,37.74,249182.0,32.4751,32.5095,32.4493,32.4493,249182.0
2015-09-09 12:00:00,37.74,37.78,37.7,37.73,163551.0,32.4493,32.4837,32.4149,32.4407,163551.0
2015-09-09 12:10:00,37.72,37.76,37.72,37.76,156935.0,32.4321,32.4665,32.4321,32.4665,156935.0
2015-09-09 12:20:00,37.77,37.81,37.74,37.8,153515.0,32.4751,32.5095,32.4493,32.5009,153515.0
2015-09-09 12:30:00,37.81,37.83,37.75,37.75,169016.0,32.5095,32.5267,32.4579,32.4579,169016.0
2015-09-09 12:40:00,37.76,37.79,37.72,37.72,145646.0,32.4665,32.4923,32.4321,32.4321,145646.0
2015-09-09 12:50:00,37.71,37.72,37.62,37.65,208136.0,32.4235,32.4321,32.3462,32.3719,208136.0
2015-09-09 13:00:00,37.64,37.69,37.62,37.67,183877.0,32.3633,32.4063,32.3462,32.3891,183877.0
2015-09-09 13:10:00,37.68,37.76,37.67,37.75,131428.0,32.3977,32.4665,32.3891,32.4579,131428.0
2015-09-09 13:20:00,37.75,37.78,37.63,37.64,176215.0,32.4579,32.4837,32.3547,32.3633,176215.0
2015-09-09 13:30:00,37.63,37.63,37.47,37.48,228085.0,32.3547,32.3547,32.2172,32.2258,228085.0
2015-09-09 13:40:00,37.48,37.5,37.44,37.47,230672.0,32.2258,32.243,32.1914,32.2172,230672.0
2015-09-09 13:50:00,37.47,37.47,37.36,37.37,220650.0,32.2172,32.2172,32.1226,32.1312,220650.0
2015-09-09 14:00:00,37.37,37.45,37.33,37.44,260287.0,32.1312,32.2,32.0968,32.1914,260287.0
2015-09-09 14:10:00,37.44,37.49,37.42,37.48,181631.0,32.1914,32.2344,32.1742,32.2258,181631.0
2015-09-09 14:20:00,37.47,37.47,37.32,37.39,278144.0,32.2172,32.2172,32.0882,32.1484,278144.0
2015-09-09 14:30:00,37.39,37.42,37.33,37.39,211471.0,32.1484,32.1742,32.0968,32.1484,211471.0
2015-09-09 14:40:00,37.39,37.39,37.3,37.36,283560.0,32.1484,32.1484,32.071,32.1226,283560.0
2015-09-09 14:50:00,37.36,37.44,37.33,37.43,238907.0,32.1226,32.1914,32.0968,32.1828,238907.0
2015-09-09 15:00:00,37.43,37.52,37.32,37.49,434726.0,32.1828,32.2602,32.0882,32.2344,434726.0
2015-09-09 15:10:00,37.49,37.52,37.38,37.48,387401.0,32.2344,32.2602,32.1398,32.2258,387401.0
2015-09-09 15:20:00,37.48,37.51,37.34,37.36,410203.0,32.2258,32.2516,32.1054,32.1226,410203.0
2015-09-09 15:30:00,37.37,37.37,37.2,37.21,447823.0,32.1312,32.1312,31.985,31.9936,447823.0
2015-09-09 15:40:00,37.21,37.21,37.05,37.09,839029.0,31.9936,31.9936,31.8561,31.8905,839029.0
2015-09-09 15:50:00,37.09,37.14,37.01,37.1,1098465.0,31.8905,31.9334,31.8217,31.899,1098465.0
2015-09-10 09:30:00,37.03,37.31,37.03,37.29,439492.0,31.8389,32.0796,31.8389,32.0624,439492.0
2015-09-10 09:40:00,37.3,37.45,37.27,37.42,436556.0,32.071,32.2,32.0452,32.1742,436556.0
2015-09-10 09:50:00,37.41,37.49,37.25,37.25,387666.0,32.1656,32.2344,32.028,32.028,387666.0
2015-09-10 10:00:00,37.25,37.27,37.12,37.19,377556.0,32.028,32.0452,31.9162,31.9764,377556.0
2015-09-10 10:10:00,37.19,37.28,37.14,37.25,526591.0,31.9764,32.0538,31.9334,32.028,526591.0
2015-09-10 10:20:00,37.25,37.33,37.24,37.32,463442.0,32.028,32.0968,32.0194,32.0882,463442.0
2015-09-10 10:30:00,37.32,37.48,37.31,37.45,329699.0,32.0882,32.2258,32.0796,32.2,329699.0
2015-09-10 10:40:00,37.45,37.61,37.44,37.58,353935.0,32.2,32.3376,32.1914,32.3118,353935.0
2015-09-10 10:50:00,37.59,37.62,37.5,37.52,392685.0,32.3204,32.3462,32.243,32.2602,392685.0
2015-09-10 11:00:00,37.52,37.53,37.41,37.41,424779.0,32.2602,32.2688,32.1656,32.1656,424779.0
2015-09-10 11:10:00,37.41,37.44,37.35,37.38,445210.0,32.1656,32.1914,32.114,32.1398,445210.0
2015-09-10 11:20:00,37.37,37.51,37.32,37.49,349772.0,32.1312,32.2516,32.0882,32.2344,349772.0
2015-09-10 11:30:00,37.49,37.59,37.46,37.56,291096.0,32.2344,32.3204,32.2086,32.2946,291096.0
2015-09-10 11:40:00,37.56,37.64,37.5,37.6,240714.0,32.2946,32.3633,32.243,32.329,240714.0
2015-09-10 11:50:00,37.59,37.65,37.54,37.62,275065.0,32.3204,32.3719,32.2774,32.3462,275065.0
2015-09-10 12:00:00,37.62,37.69,37.58,37.68,364551.0,32.3462,32.4063,32.3118,32.3977,364551.0
2015-09-10 12:10:00,37.69,37.69,37.58,37.58,166135.0,32.4063,32.4063,32.3118,32.3118,166135.0
2015-09-10 12:20:00,37.57,37.6,37.52,37.55,238124.0,32.3032,32.329,32.2602,32.286,238124.0
2015-09-10 12:30:00,37.55,37.58,37.51,37.55,122769.0,32.286,32.3118,32.2516,32.286,122769.0
2015-09-10 12:40:00,37.54,37.68,37.54,37.66,376646.0,32.2774,32.3977,32.2774,32.3805,376646.0
2015-09-10 12:50:00,37.66,37.69,37.6,37.65,224919.0,32.3805,32.4063,32.329,32.3719,224919.0
2015-09-10 13:00:00,37.65,37.69,37.61,37.65,176993.0,32.3719,32.4063,32.3376,32.3719,176993.0
2015-09-10 13:10:00,37.65,37.7,37.63,37.65,218926.0,32.3719,32.4149,32.3547,32.3719,218926.0
2015-09-10 13:20:00,37.65,37.78,37.61,37.78,373237.0,32.3719,32.4837,32.3376,32.4837,373237.0
2015-09-10 13:30:00,37.78,37.94,37.75,37.91,503362.0,32.4837,32.6213,32.4579,32.5955,503362.0
2015-09-10 13:40:00,37.92,37.93,37.81,37.86,298691.0,32.6041,32.6127,32.5095,32.5525,298691.0
2015-09-10 13:50:00,37.86,37.87,37.78,37.84,223423.0,32.5525,32.5611,32.4837,32.5353,223423.0
2015-09-10 14:00:00,37.84,37.89,37.8,37.85,246821.0,32.5353,32.5783,32.5009,32.5439,246821.0
2015-09-10 14:10:00,37.86,37.91,37.79,37.81,308469.0,32.5525,32.5955,32.4923,32.5095,308469.0
2015-09-10 14:20:00,37.8,37.83,37.77,37.8,245189.0,32.5009,32.5267,32.4751,32.5009,245189.0
2015-09-10 14:30:00,37.8,37.88,37.79,37.88,377232.0,32.5009,32.5697,32.4923,32.5697,377232.0
2015-09-10 14:40:00,37.88,37.89,37.75,37.78,429216.0,32.5697,32.5783,32.4579,32.4837,429216.0
2015-09-10 14:50:00,37.79,37.83,37.65,37.65,333410.0,32.4923,32.5267,32.3719,32.3719,333410.0
2015-09-10 15:00:00,37.66,37.67,37.58,37.66,318368.0,32.3805,32.3891,32.3118,32.3805,318368.0
2015-09-10 15:10:00,37.66,37.71,37.59,37.63,618794.0,32.3805,32.4235,32.3204,32.3547,618794.0
2015-09-10 15:20:00,37.64,37.68,37.54,37.58,458946.0,32.3633,32.3977,32.2774,32.3118,458946.0
2015-09-10 15:30:00,37.57,37.59,37.49,37.55,533399.0,32.3032,32.3204,32.2344,32.286,533399.0
2015-09-10 15:40:00,37.55,37.58,37.47,37.57,682597.0,32.286,32.3118,32.2172,32.3032,682597.0
2015-09-10 15:50:00,37.58,37.65,37.49,37.62,1167201.0,32.3118,32.3719,32.2344,32.3462,1167201.0
2015-09-11 09:30:00,37.45,37.65,37.4,37.56,452595.0,32.2,32.3719,32.157,32.2946,452595.0
2015-09-11 09:40:00,37.57,37.68,37.52,37.59,517873.0,32.3032,32.3977,32.2602,32.3204,517873.0
2015-09-11 09:50:00,37.58,37.61,37.45,37.46,264453.0,32.3118,32.3376,32.2,32.2086,264453.0
2015-09-11 10:00:00,37.45,37.59,37.45,37.58,448496.0,32.2,32.3204,32.2,32.3118,448496.0
2015-09-11 10:10:00,37.57,37.74,37.53,37.73,264312.0,32.3032,32.4493,32.2688,32.4407,264312.0
2015-09-11 10:20:00,37.73,37.8,37.63,37.66,348314.0,32.4407,32.5009,32.3547,32.3805,348314.0
2015-09-11 10:30:00,37.65,37.74,37.62,37.73,168771.0,32.3719,32.4493,32.3462,32.4407,168771.0
2015-09-11 10:40:00,37.74,37.77,37.68,37.71,243924.0,32.4493,32.4751,32.3977,32.4235,243924.0
2015-09-11 10:50:00,37.7,37.71,37.55,37.59,223306.0,32.4149,32.4235,32.286,32.3204,223306.0
2015-09-11 11:00:00,37.59,37.7,37.58,37.68,226070.0,32.3204,32.4149,32.3118,32.3977,226070.0
2015-09-11 11:10:00,37.68,37.69,37.6,37.65,185085.0,32.3977,32.4063,32.329,32.3719,185085.0
2015-09-11 11:20:00,37.66,37.75,37.62,37.73,210110.0,32.3805,32.4579,32.3462,32.4407,210110.0
2015-09-11 11:30:00,37.73,37.75,37.65,37.75,177860.0,32.4407,32.4579,32.3719,32.4579,177860.0
2015-09-11 11:40:00,37.75,37.76,37.6,37.62,240429.0,32.4579,32.4665,32.329,32.3462,240429.0
2015-09-11 11:50:00,37.62,37.69,37.62,37.66,410835.0,32.3462,32.4063,32.3462,32.3805,410835.0
2015-09-11 12:00:00,37.67,37.76,37.65,37.66,318230.0,32.3891,32.4665,32.3719,32.3805,318230.0
2015-09-11 12:10:00,37.67,37.79,37.66,37.73,155429.0,32.3891,32.4923,32.3805,32.4407,155429.0
2015-09-11 12:20:00,37.73,37.74,37.68,37.7,162799.0,32.4407,32.4493,32.3977,32.4149,162799.0
2015-09-11 12:30:00,37.7,37.71,37.61,37.62,132324.0,32.4149,32.4235,32.3376,32.3462,132324.0
2015-09-11 12:40:00,37.63,37.77,37.62,37.76,180265.0,32.3547,32.4751,32.3462,32.4665,180265.0
2015-09-11 12:50:00,37.77,37.84,37.76,37.8,195612.0,32.4751,32.5353,32.4665,32.5009,195612.0
2015-09-11 13:00:00,37.79,37.81,37.77,37.78,168779.0,32.4923,32.5095,32.4751,32.4837,168779.0
2015-09-11 13:10:00,37.77,37.79,37.73,37.73,158983.0,32.4751,32.4923,32.4407,32.4407,158983.0
2015-09-11 13:20:00,37.73,37.74,37.66,37.69,172175.0,32.4407,32.4493,32.3805,32.4063,172175.0
2015-09-11 13:30:00,37.68,37.69,37.62,37.66,127446.0,32.3977,32.4063,32.3462,32.3805,127446.0
2015-09-11 13:40:00,37.66,37.69,37.64,37.67,247228.0,32.3805,32.4063,32.3633,32.3891,247228.0
2015-09-11 13:50:00,37.68,37.76,37.67,37.73,202120.0,32.3977,32.4665,32.3891,32.4407,202120.0
2015-09-11 14:00:00,37.73,37.74,37.68,37.72,155408.0,32.4407,32.4493,32.3977,32.4321,155408.0
2015-09-11 14:10:00,37.72,37.77,37.71,37.76,166792.0,32.4321,32.4751,32.4235,32.4665,166792.0
2015-09-11 14:20:00,37.76,37.84,37.75,37.78,277403.0,32.4665,32.5353,32.4579,32.4837,277403.0
2015-09-11 14:30:00,37.77,37.87,37.77,37.84,235874.0,32.4751,32.5611,32.4751,32.5353,235874.0
2015-09-11 14:40:00,37.84,37.9,37.83,37.89,201314.0,32.5353,32.5869,32.5267,32.5783,201314.0
2015-09-11 14:50:00,37.88,37.9,37.83,37.88,215699.0,32.5697,32.5869,32.5267,32.5697,215699.0
2015-09-11 15:00:00,37.87,37.96,37.87,37.92,285029.0,32.5611,32.6385,32.5611,32.6041,285029.0
2015-09-11 15:10:00,37.92,37.93,37.83,37.84,479243.0,32.6041,32.6127,32.5267,32.5353,479243.0
2015-09-11 15:20:00,37.83,37.88,37.77,37.83,459799.0,32.5267,32.5697,32.4751,32.5267,459799.0
2015-09-11 15:30:00,37.83,37.87,37.74,37.86,371908.0,32.5267,32.5611,32.4493,32.5525,371908.0
2015-09-11 15:40:00,37.85,37.86,37.79,37.8,469455.0,32.5439,32.5525,32.4923,32.5009,469455.0
2015-09-11 15:50:00,37.8,37.93,37.79,37.91,805024.0,32.5009,32.6127,32.4923,32.5955,805024.0
2015-09-14 09:30:00,37.81,37.94,37.44,37.5,756063.0,32.5095,32.6213,32.1914,32.243,756063.0
2015-09-14 09:40:00,37.49,37.58,37.42,37.44,507522.0,32.2344,32.3118,32.1742,32.1914,507522.0
2015-09-14 09:50:00,37.44,37.5,37.41,37.45,811309.0,32.1914,32.243,32.1656,32.2,811309.0
2015-09-14 10:00:00,37.45,37.6,37.43,37.55,344371.0,32.2,32.329,32.1828,32.286,344371.0
2015-09-14 10:10:00,37.56,37.59,37.5,37.58,366500.0,32.2946,32.3204,32.243,32.3118,366500.0
2015-09-14 10:20:00,37.58,37.61,37.55,37.55,241074.0,32.3118,32.3376,32.286,32.286,241074.0
2015-09-14 10:30:00,37.55,37.65,37.52,37.64,161689.0,32.286,32.3719,32.2602,32.3633,161689.0
2015-09-14 10:40:00,37.64,37.65,37.57,37.59,296009.0,32.3633,32.3719,32.3032,32.3204,296009.0
2015-09-14 10:50:00,37.59,37.64,37.58,37.64,326550.0,32.3204,32.3633,32.3118,32.3633,326550.0
2015-09-14 11:00:00,37.65,37.68,37.64,37.66,263697.0,32.3719,32.3977,32.3633,32.3805,263697.0
2015-09-14 11:10:00,37.66,37.7,37.64,37.66,294537.0,32.3805,32.4149,32.3633,32.3805,294537.0
2015-09-14 11:20:00,37.66,37.7,37.64,37.66,277601.0,32.3805,32.4149,32.3633,32.3805,277601.0
2015-09-14 11:30:00,37.66,37.66,37.57,37.58,143855.0,32.3805,32.3805,32.3032,32.3118,143855.0
2015-09-14 11:40:00,37.58,37.61,37.47,37.51,172396.0,32.3118,32.3376,32.2172,32.2516,172396.0
2015-09-14 11:50:00,37.51,37.57,37.48,37.52,187857.0,32.2516,32.3032,32.2258,32.2602,187857.0
2015-09-14 12:00:00,37.52,37.54,37.48,37.51,227793.0,32.2602,32.2774,32.2258,32.2516,227793.0
2015-09-14 12:10:00,37.51,37.57,37.47,37.57,186463.0,32.2516,32.3032,32.2172,32.3032,186463.0
2015-09-14 12:20:00,37.56,37.62,37.53,37.6,306525.0,32.2946,32.3462,32.2688,32.329,306525.0
2015-09-14 12:30:00,37.6,37.6,37.54,37.56,273009.0,32.329,32.329,32.2774,32.2946,273009.0
2015-09-14 12:40:00,37.55,37.57,37.48,37.49,132834.0,32.286,32.3032,32.2258,32.2344,132834.0
2015-09-14 12:50:00,37.48,37.53,37.48,37.5,215351.0,32.2258,32.2688,32.2258,32.243,215351.0
2015-09-14 13:00:00,37.5,37.51,37.45,37.46,135035.0,32.243,32.2516,32.2,32.2086,135035.0
2015-09-14 13:10:00,37.46,37.46,37.42,37.42,213789.0,32.2086,32.2086,32.1742,32.1742,213789.0
2015-09-14 13:20:00,37.42,37.43,37.37,37.41,288568.0,32.1742,32.1828,32.1312,32.1656,288568.0
2015-09-14 13:30:00,37.41,37.48,37.41,37.48,155088.0,32.1656,32.2258,32.1656,32.2258,155088.0
2015-09-14 13:40:00,37.48,37.6,37.47,37.59,348258.0,32.2258,32.329,32.2172,32.3204,348258.0
2015-09-14 13:50:00,37.59,37.59,37.51,37.56,283174.0,32.3204,32.3204,32.2516,32.2946,283174.0
2015-09-14 14:00:00,37.56,37.6,37.55,37.58,215438.0,32.2946,32.329,32.286,32.3118,215438.0
2015-09-14 14:10:00,37.58,37.58,37.54,37.55,182343.0,32.3118,32.3118,32.2774,32.286,182343.0
2015-09-14 14:20:00,37.55,37.6,37.51,37.52,269051.0,32.286,32.329,32.2516,32.2602,269051.0
2015-09-14 14:30:00,37.51,37.51,37.45,37.5,281617.0,32.2516,32.2516,32.2,32.243,281617.0
2015-09-14 14:40:00,37.5,37.54,37.47,37.5,361631.0,32.243,32.2774,32.2172,32.243,361631.0
2015-09-14 14:50:00,37.5,37.53,37.47,37.47,375389.0,32.243,32.2688,32.2172,32.2172,375389.0
2015-09-14 15:00:00,37.47,37.47,37.4,37.46,355913.0,32.2172,32.2172,32.157,32.2086,355913.0
2015-09-14 15:10:00,37.46,37.62,37.46,37.62,465869.0,32.2086,32.3462,32.2086,32.3462,465869.0
2015-09-14 15:20:00,37.62,37.65,37.55,37.6,440373.0,32.3462,32.3719,32.286,32.329,440373.0
2015-09-14 15:30:00,37.6,37.62,37.49,37.52,454724.0,32.329,32.3462,32.2344,32.2602,454724.0
2015-09-14 15:40:00,37.52,37.57,37.5,37.54,682816.0,32.2602,32.3032,32.243,32.2774,682816.0
2015-09-14 15:50:00,37.54,37.6,37.48,37.58,1113603.0,32.2774,32.329,32.2258,32.3118,1113603.0
2015-09-15 09:30:00,37.77,37.77,37.4,37.55,837242.0,32.4751,32.4751,32.157,32.286,837242.0
2015-09-15 09:40:00,37.55,37.57,37.46,37.46,464095.0,32.286,32.3032,32.2086,32.2086,464095.0
2015-09-15 09:50:00,37.47,37.58,37.46,37.53,417870.0,32.2172,32.3118,32.2086,32.2688,417870.0
2015-09-15 10:00:00,37.54,37.6,37.53,37.56,318495.0,32.2774,32.329,32.2688,32.2946,318495.0
2015-09-15 10:10:00,37.56,37.64,37.56,37.64,367034.0,32.2946,32.3633,32.2946,32.3633,367034.0
2015-09-15 10:20:00,37.64,37.8,37.63,37.78,629165.0,32.3633,32.5009,32.3547,32.4837,629165.0
2015-09-15 10:30:00,37.78,37.85,37.76,37.77,685368.0,32.4837,32.5439,32.4665,32.4751,685368.0
2015-09-15 10:40:00,37.77,37.89,37.76,37.81,765233.0,32.4751,32.5783,32.4665,32.5095,765233.0
2015-09-15 10:50:00,37.82,37.83,37.7,37.72,543042.0,32.5181,32.5267,32.4149,32.4321,543042.0
2015-09-15 11:00:00,37.73,37.77,37.71,37.74,392250.0,32.4407,32.4751,32.4235,32.4493,392250.0
2015-09-15 11:10:00,37.74,37.84,37.73,37.82,383003.0,32.4493,32.5353,32.4407,32.5181,383003.0
2015-09-15 11:20:00,37.83,37.99,37.82,37.97,310224.0,32.5267,32.6643,32.5181,32.6471,310224.0
2015-09-15 11:30:00,37.97,38.02,37.89,37.93,557233.0,32.6471,32.6901,32.5783,32.6127,557233.0
2015-09-15 11:40:00,37.93,37.99,37.91,37.99,189581.0,32.6127,32.6643,32.5955,32.6643,189581.0
2015-09-15 11:50:00,37.99,38.03,37.94,37.98,272371.0,32.6643,32.6987,32.6213,32.6557,272371.0
2015-09-15 12:00:00,37.98,38.01,37.95,37.99,134101.0,32.6557,32.6815,32.6299,32.6643,134101.0
2015-09-15 12:10:00,37.99,38.09,37.99,38.07,183245.0,32.6643,32.7503,32.6643,32.7331,183245.0
2015-09-15 12:20:00,38.06,38.07,38.0,38.03,137206.0,32.7245,32.7331,32.6729,32.6987,137206.0
2015-09-15 12:30:00,38.04,38.04,37.97,38.01,219663.0,32.7073,32.7073,32.6471,32.6815,219663.0
2015-09-15 12:40:00,38.0,38.01,37.9,37.93,219931.0,32.6729,32.6815,32.5869,32.6127,219931.0
2015-09-15 12:50:00,37.93,37.96,37.89,37.91,148811.0,32.6127,32.6385,32.5783,32.5955,148811.0
2015-09-15 13:00:00,37.91,37.96,37.88,37.95,134652.0,32.5955,32.6385,32.5697,32.6299,134652.0
2015-09-15 13:10:00,37.96,38.04,37.92,38.02,140269.0,32.6385,32.7073,32.6041,32.6901,140269.0
2015-09-15 13:20:00,38.02,38.1,38.01,38.1,173551.0,32.6901,32.7589,32.6815,32.7589,173551.0
2015-09-15 13:30:00,38.09,38.15,38.08,38.13,240164.0,32.7503,32.8019,32.7417,32.7847,240164.0
2015-09-15 13:40:00,38.12,38.15,38.05,38.06,225122.0,32.7761,32.8019,32.7159,32.7245,225122.0
2015-09-15 13:50:00,38.06,38.08,38.0,38.08,244212.0,32.7245,32.7417,32.6729,32.7417,244212.0
2015-09-15 14:00:00,38.08,38.11,38.07,38.11,203323.0,32.7417,32.7675,32.7331,32.7675,203323.0
2015-09-15 14:10:00,38.11,38.15,38.08,38.1,213149.0,32.7675,32.8019,32.7417,32.7589,213149.0
2015-09-15 14:20:00,38.1,38.1,38.01,38.09,266770.0,32.7589,32.7589,32.6815,32.7503,266770.0
2015-09-15 14:30:00,38.09,38.1,38.06,38.08,207414.0,32.7503,32.7589,32.7245,32.7417,207414.0
2015-09-15 14:40:00,38.08,38.14,38.06,38.11,268244.0,32.7417,32.7933,32.7245,32.7675,268244.0
2015-09-15 14:50:00,38.11,38.13,38.07,38.1,289029.0,32.7675,32.7847,32.7331,32.7589,289029.0
2015-09-15 15:00:00,38.1,38.15,38.07,38.09,280796.0,32.7589,32.8019,32.7331,32.7503,280796.0
2015-09-15 15:10:00,38.09,38.11,38.05,38.07,329418.0,32.7503,32.7675,32.7159,32.7331,329418.0
2015-09-15 15:20:00,38.06,38.18,38.03,38.17,302826.0,32.7245,32.8276,32.6987,32.819,302826.0
2015-09-15 15:30:00,38.18,38.18,38.04,38.06,292234.0,32.8276,32.8276,32.7073,32.7245,292234.0
2015-09-15 15:40:00,38.06,38.15,38.05,38.09,660734.0,32.7245,32.8019,32.7159,32.7503,660734.0
2015-09-15 15:50:00,38.09,38.1,37.98,37.99,905487.0,32.7503,32.7589,32.6557,32.6643,905487.0
2015-09-16 09:30:00,38.26,38.42,37.93,38.41,1183737.0,32.8964,33.034,32.6127,33.0254,1183737.0
2015-09-16 09:40:00,38.41,38.52,38.37,38.37,746102.0,33.0254,33.12,32.991,32.991,746102.0
2015-09-16 09:50:00,38.37,38.42,38.23,38.26,456280.0,32.991,33.034,32.8706,32.8964,456280.0
2015-09-16 10:00:00,38.26,38.29,38.2,38.24,381453.0,32.8964,32.9222,32.8448,32.8792,381453.0
2015-09-16 10:10:00,38.25,38.41,38.24,38.4,396244.0,32.8878,33.0254,32.8792,33.0168,396244.0
2015-09-16 10:20:00,38.41,38.43,38.3,38.34,354938.0,33.0254,33.0426,32.9308,32.9652,354938.0
2015-09-16 10:30:00,38.33,38.37,38.24,38.27,439640.0,32.9566,32.991,32.8792,32.905,439640.0
2015-09-16 10:40:00,38.27,38.32,38.25,38.31,415746.0,32.905,32.948,32.8878,32.9394,415746.0
2015-09-16 10:50:00,38.31,38.32,38.25,38.27,319675.0,32.9394,32.948,32.8878,32.905,319675.0
2015-09-16 11:00:00,38.27,38.33,38.24,38.27,542653.0,32.905,32.9566,32.8792,32.905,542653.0
2015-09-16 11:10:00,38.28,38.37,38.27,38.35,358521.0,32.9136,32.991,32.905,32.9738,358521.0
2015-09-16 11:20:00,38.34,38.38,38.3,38.34,627523.0,32.9652,32.9996,32.9308,32.9652,627523.0
2015-09-16 11:30:00,38.34,38.35,38.24,38.26,271797.0,32.9652,32.9738,32.8792,32.8964,271797.0
2015-09-16 11:40:00,38.27,38.32,38.26,38.29,220207.0,32.905,32.948,32.8964,32.9222,220207.0
2015-09-16 11:50:00,38.29,38.32,38.27,38.3,277986.0,32.9222,32.948,32.905,32.9308,277986.0
2015-09-16 12:00:00,38.3,38.32,38.21,38.27,288699.0,32.9308,32.948,32.8534,32.905,288699.0
2015-09-16 12:10:00,38.27,38.42,38.25,38.42,207236.0,32.905,33.034,32.8878,33.034,207236.0
2015-09-16 12:20:00,38.42,38.46,38.4,38.44,291590.0,33.034,33.0684,33.0168,33.0512,291590.0
2015-09-16 12:30:00,38.44,38.46,38.36,38.43,293771.0,33.0512,33.0684,32.9824,33.0426,293771.0
2015-09-16 12:40:00,38.44,38.46,38.4,38.41,224985.0,33.0512,33.0684,33.0168,33.0254,224985.0
2015-09-16 12:50:00,38.42,38.49,38.41,38.47,291800.0,33.034,33.0942,33.0254,33.077,291800.0
2015-09-16 13:00:00,38.47,38.47,38.4,38.44,276289.0,33.077,33.077,33.0168,33.0512,276289.0
2015-09-16 13:10:00,38.44,38.47,38.38,38.39,253950.0,33.0512,33.077,32.9996,33.0082,253950.0
2015-09-16 13:20:00,38.38,38.42,38.33,38.38,500888.0,32.9996,33.034,32.9566,32.9996,500888.0
2015-09-16 13:30:00,38.38,38.41,38.26,38.31,378695.0,32.9996,33.0254,32.8964,32.9394,378695.0
2015-09-16 13:40:00,38.32,38.39,38.31,38.33,188265.0,32.948,33.0082,32.9394,32.9566,188265.0
2015-09-16 13:50:00,38.33,38.4,38.33,38.37,309371.0,32.9566,33.0168,32.9566,32.991,309371.0
2015-09-16 14:00:00,38.37,38.39,38.31,38.39,297315.0,32.991,33.0082,32.9394,33.0082,297315.0
2015-09-16 14:10:00,38.39,38.4,38.26,38.27,277126.0,33.0082,33.0168,32.8964,32.905,277126.0
2015-09-16 14:20:00,38.27,38.32,38.24,38.31,339446.0,32.905,32.948,32.8792,32.9394,339446.0
2015-09-16 14:30:00,38.3,38.3,38.1,38.11,353997.0,32.9308,32.9308,32.7589,32.7675,353997.0
2015-09-16 14:40:00,38.1,38.3,38.1,38.29,315380.0,32.7589,32.9308,32.7589,32.9222,315380.0
2015-09-16 14:50:00,38.29,38.33,38.2,38.3,371353.0,32.9222,32.9566,32.8448,32.9308,371353.0
2015-09-16 15:00:00,38.3,38.36,38.26,38.29,423124.0,32.9308,32.9824,32.8964,32.9222,423124.0
2015-09-16 15:10:00,38.28,38.32,38.24,38.24,403759.0,32.9136,32.948,32.8792,32.8792,403759.0
2015-09-16 15:20:00,38.25,38.45,38.24,38.44,724717.0,32.8878,33.0598,32.8792,33.0512,724717.0
2015-09-16 15:30:00,38.44,38.5,38.4,38.45,707344.0,33.0512,33.1028,33.0168,33.0598,707344.0
2015-09-16 15:40:00,38.45,38.5,38.34,38.34,833120.0,33.0598,33.1028,32.9652,32.9652,833120.0
2015-09-16 15:50:00,38.35,38.42,38.27,38.29,1378287.0,32.9738,33.034,32.905,32.9222,1378287.0
2015-09-17 09:30:00,36.74,37.31,36.5,37.2,2858908.0,31.5895,32.0796,31.3832,31.985,2858908.0
2015-09-17 09:40:00,37.2,37.46,37.15,37.27,1843932.0,31.985,32.2086,31.942,32.0452,1843932.0
2015-09-17 09:50:00,37.27,37.44,37.13,37.29,1228906.0,32.0452,32.1914,31.9248,32.0624,1228906.0
2015-09-17 10:00:00,37.29,37.39,37.2,37.38,829074.0,32.0624,32.1484,31.985,32.1398,829074.0
2015-09-17 10:10:00,37.38,37.66,37.37,37.64,1437718.0,32.1398,32.3805,32.1312,32.3633,1437718.0
2015-09-17 10:20:00,37.63,37.67,37.3,37.31,1051918.0,32.3547,32.3891,32.071,32.0796,1051918.0
2015-09-17 10:30:00,37.31,37.31,37.06,37.07,1078338.0,32.0796,32.0796,31.8647,31.8733,1078338.0
2015-09-17 10:40:00,37.07,37.19,37.0,37.02,1099428.0,31.8733,31.9764,31.8131,31.8303,1099428.0
2015-09-17 10:50:00,37.02,37.11,36.97,37.01,636727.0,31.8303,31.9076,31.7873,31.8217,636727.0
2015-09-17 11:00:00,37.01,37.08,36.9,36.95,1037279.0,31.8217,31.8819,31.7271,31.7701,1037279.0
2015-09-17 11:10:00,36.95,37.05,36.85,37.03,734484.0,31.7701,31.8561,31.6841,31.8389,734484.0
2015-09-17 11:20:00,37.02,37.03,36.91,36.96,933648.0,31.8303,31.8389,31.7357,31.7787,933648.0
2015-09-17 11:30:00,36.97,37.12,36.95,37.08,669541.0,31.7873,31.9162,31.7701,31.8819,669541.0
2015-09-17 11:40:00,37.09,37.1,36.96,36.97,715213.0,31.8905,31.899,31.7787,31.7873,715213.0
2015-09-17 11:50:00,36.97,37.06,36.95,37.01,544296.0,31.7873,31.8647,31.7701,31.8217,544296.0
2015-09-17 12:00:00,37.01,37.12,37.01,37.08,360797.0,31.8217,31.9162,31.8217,31.8819,360797.0
2015-09-17 12:10:00,37.08,37.18,37.04,37.09,363990.0,31.8819,31.9678,31.8475,31.8905,363990.0
2015-09-17 12:20:00,37.09,37.11,37.07,37.08,251233.0,31.8905,31.9076,31.8733,31.8819,251233.0
2015-09-17 12:30:00,37.09,37.09,37.01,37.08,332589.0,31.8905,31.8905,31.8217,31.8819,332589.0
2015-09-17 12:40:00,37.08,37.08,37.02,37.05,268971.0,31.8819,31.8819,31.8303,31.8561,268971.0
2015-09-17 12:50:00,37.04,37.08,37.03,37.03,285342.0,31.8475,31.8819,31.8389,31.8389,285342.0
2015-09-17 13:00:00,37.04,37.12,37.03,37.07,446864.0,31.8475,31.9162,31.8389,31.8733,446864.0
2015-09-17 13:10:00,37.06,37.13,37.02,37.13,285245.0,31.8647,31.9248,31.8303,31.9248,285245.0
2015-09-17 13:20:00,37.12,37.14,37.04,37.05,475586.0,31.9162,31.9334,31.8475,31.8561,475586.0
2015-09-17 13:30:00,37.05,37.11,37.0,37.02,244521.0,31.8561,31.9076,31.8131,31.8303,244521.0
2015-09-17 13:40:00,37.01,37.06,37.0,37.02,418915.0,31.8217,31.8647,31.8131,31.8303,418915.0
2015-09-17 13:50:00,37.02,37.04,36.96,37.02,614237.0,31.8303,31.8475,31.7787,31.8303,614237.0
2015-09-17 14:00:00,37.03,37.22,36.73,36.97,1360674.0,31.8389,32.0022,31.5809,31.7873,1360674.0
2015-09-17 14:10:00,36.97,37.18,36.97,37.06,677771.0,31.7873,31.9678,31.7873,31.8647,677771.0
2015-09-17 14:20:00,37.06,37.1,36.91,36.92,542556.0,31.8647,31.899,31.7357,31.7443,542556.0
2015-09-17 14:30:00,36.92,37.12,36.91,37.04,522806.0,31.7443,31.9162,31.7357,31.8475,522806.0
2015-09-17 14:40:00,37.04,37.36,37.03,37.23,1033139.0,31.8475,32.1226,31.8389,32.0108,1033139.0
2015-09-17 14:50:00,37.23,37.27,37.11,37.13,730920.0,32.0108,32.0452,31.9076,31.9248,730920.0
2015-09-17 15:00:00,37.13,37.15,37.01,37.02,1032575.0,31.9248,31.942,31.8217,31.8303,1032575.0
2015-09-17 15:10:00,37.02,37.11,36.94,36.98,765465.0,31.8303,31.9076,31.7615,31.7959,765465.0
2015-09-17 15:20:00,36.98,36.99,36.67,36.88,1127309.0,31.7959,31.8045,31.5293,31.7099,1127309.0
2015-09-17 15:30:00,36.88,36.9,36.7,36.76,1307260.0,31.7099,31.7271,31.5551,31.6067,1307260.0
2015-09-17 15:40:00,36.77,36.84,36.72,36.78,1227754.0,31.6153,31.6755,31.5723,31.6239,1227754.0
2015-09-17 15:50:00,36.78,36.83,36.65,36.73,1902566.0,31.6239,31.6669,31.5121,31.5809,1902566.0
2015-09-18 09:30:00,36.29,36.52,36.26,36.48,3902750.0,31.2026,31.4004,31.1768,31.366,3902750.0
2015-09-18 09:40:00,36.48,36.48,36.27,36.3,818893.0,31.366,31.366,31.1854,31.2112,818893.0
2015-09-18 09:50:00,36.29,36.35,36.27,36.32,742649.0,31.2026,31.2542,31.1854,31.2284,742649.0
2015-09-18 10:00:00,36.32,36.53,36.3,36.5,442171.0,31.2284,31.409,31.2112,31.3832,442171.0
2015-09-18 10:10:00,36.5,36.57,36.43,36.45,737856.0,31.3832,31.4433,31.323,31.3402,737856.0
2015-09-18 10:20:00,36.45,36.73,36.45,36.7,590987.0,31.3402,31.5809,31.3402,31.5551,590987.0
2015-09-18 10:30:00,36.71,36.71,36.55,36.61,633615.0,31.5637,31.5637,31.4262,31.4777,633615.0
2015-09-18 10:40:00,36.61,36.66,36.58,36.65,389859.0,31.4777,31.5207,31.4519,31.5121,389859.0
2015-09-18 10:50:00,36.64,36.87,36.64,36.85,660777.0,31.5035,31.7013,31.5035,31.6841,660777.0
2015-09-18 11:00:00,36.84,36.91,36.75,36.81,800355.0,31.6755,31.7357,31.5981,31.6497,800355.0
2015-09-18 11:10:00,36.8,36.9,36.73,36.89,408390.0,31.6411,31.7271,31.5809,31.7185,408390.0
2015-09-18 11:20:00,36.89,36.98,36.82,36.83,500921.0,31.7185,31.7959,31.6583,31.6669,500921.0
2015-09-18 11:30:00,36.82,36.86,36.73,36.81,437129.0,31.6583,31.6927,31.5809,31.6497,437129.0
2015-09-18 11:40:00,36.81,36.96,36.77,36.95,539879.0,31.6497,31.7787,31.6153,31.7701,539879.0
2015-09-18 11:50:00,36.95,36.96,36.74,36.74,523631.0,31.7701,31.7787,31.5895,31.5895,523631.0
2015-09-18 12:00:00,36.75,36.76,36.62,36.66,409660.0,31.5981,31.6067,31.4863,31.5207,409660.0
2015-09-18 12:10:00,36.66,36.68,36.55,36.64,456580.0,31.5207,31.5379,31.4262,31.5035,456580.0
2015-09-18 12:20:00,36.63,36.67,36.53,36.6,378631.0,31.4949,31.5293,31.409,31.4691,378631.0
2015-09-18 12:30:00,36.6,36.65,36.51,36.59,247653.0,31.4691,31.5121,31.3918,31.4605,247653.0
2015-09-18 12:40:00,36.59,36.59,36.51,36.52,297347.0,31.4605,31.4605,31.3918,31.4004,297347.0
2015-09-18 12:50:00,36.53,36.63,36.52,36.6,230057.0,31.409,31.4949,31.4004,31.4691,230057.0
2015-09-18 13:00:00,36.61,36.7,36.57,36.67,277173.0,31.4777,31.5551,31.4433,31.5293,277173.0
2015-09-18 13:10:00,36.68,36.68,36.58,36.62,290723.0,31.5379,31.5379,31.4519,31.4863,290723.0
2015-09-18 13:20:00,36.62,36.62,36.51,36.55,467189.0,31.4863,31.4863,31.3918,31.4262,467189.0
2015-09-18 13:30:00,36.56,36.57,36.46,36.49,386208.0,31.4347,31.4433,31.3488,31.3746,386208.0
2015-09-18 13:40:00,36.49,36.53,36.45,36.45,290636.0,31.3746,31.409,31.3402,31.3402,290636.0
2015-09-18 13:50:00,36.45,36.46,36.32,36.34,593358.0,31.3402,31.3488,31.2284,31.2456,593358.0
2015-09-18 14:00:00,36.34,36.49,36.3,36.46,324337.0,31.2456,31.3746,31.2112,31.3488,324337.0
2015-09-18 14:10:00,36.47,36.55,36.41,36.54,311917.0,31.3574,31.4262,31.3058,31.4176,311917.0
2015-09-18 14:20:00,36.54,36.68,36.53,36.59,501628.0,31.4176,31.5379,31.409,31.4605,501628.0
2015-09-18 14:30:00,36.59,36.67,36.54,36.66,334361.0,31.4605,31.5293,31.4176,31.5207,334361.0
2015-09-18 14:40:00,36.67,36.74,36.61,36.64,415858.0,31.5293,31.5895,31.4777,31.5035,415858.0
2015-09-18 14:50:00,36.64,36.65,36.54,36.63,375992.0,31.5035,31.5121,31.4176,31.4949,375992.0
2015-09-18 15:00:00,36.63,36.7,36.52,36.53,538845.0,31.4949,31.5551,31.4004,31.409,538845.0
2015-09-18 15:10:00,36.54,36.64,36.53,36.57,408409.0,31.4176,31.5035,31.409,31.4433,408409.0
2015-09-18 15:20:00,36.57,36.64,36.52,36.61,509548.0,31.4433,31.5035,31.4004,31.4777,509548.0
2015-09-18 15:30:00,36.6,36.61,36.52,36.55,704920.0,31.4691,31.4777,31.4004,31.4262,704920.0
2015-09-18 15:40:00,36.55,36.56,36.44,36.53,1096947.0,31.4262,31.4347,31.3316,31.409,1096947.0
2015-09-18 15:50:00,36.53,36.64,36.5,36.55,2358382.0,31.409,31.5035,31.3832,31.4262,2358382.0
2015-09-21 09:30:00,36.6,36.62,36.42,36.51,903238.0,31.4691,31.4863,31.3144,31.3918,903238.0
2015-09-21 09:40:00,36.51,36.73,36.5,36.67,493976.0,31.3918,31.5809,31.3832,31.5293,493976.0
2015-09-21 09:50:00,36.67,36.7,36.58,36.61,368814.0,31.5293,31.5551,31.4519,31.4777,368814.0
2015-09-21 10:00:00,36.6,36.62,36.52,36.6,870482.0,31.4691,31.4863,31.4004,31.4691,870482.0
2015-09-21 10:10:00,36.6,36.68,36.58,36.65,323612.0,31.4691,31.5379,31.4519,31.5121,323612.0
2015-09-21 10:20:00,36.64,36.75,36.63,36.71,348829.0,31.5035,31.5981,31.4949,31.5637,348829.0
2015-09-21 10:30:00,36.71,36.87,36.7,36.84,401937.0,31.5637,31.7013,31.5551,31.6755,401937.0
2015-09-21 10:40:00,36.84,36.92,36.83,36.92,266094.0,31.6755,31.7443,31.6669,31.7443,266094.0
2015-09-21 10:50:00,36.92,36.95,36.88,36.93,390328.0,31.7443,31.7701,31.7099,31.7529,390328.0
2015-09-21 11:00:00,36.93,36.95,36.87,36.9,344186.0,31.7529,31.7701,31.7013,31.7271,344186.0
2015-09-21 11:10:00,36.9,37.0,36.89,37.0,357655.0,31.7271,31.8131,31.7185,31.8131,357655.0
2015-09-21 11:20:00,37.0,37.01,36.88,36.89,404371.0,31.8131,31.8217,31.7099,31.7185,404371.0
2015-09-21 11:30:00,36.89,36.93,36.75,36.76,259228.0,31.7185,31.7529,31.5981,31.6067,259228.0
2015-09-21 11:40:00,36.76,36.81,36.73,36.75,231433.0,31.6067,31.6497,31.5809,31.5981,231433.0
2015-09-21 11:50:00,36.76,36.78,36.71,36.73,215034.0,31.6067,31.6239,31.5637,31.5809,215034.0
2015-09-21 12:00:00,36.73,36.76,36.63,36.7,324502.0,31.5809,31.6067,31.4949,31.5551,324502.0
2015-09-21 12:10:00,36.7,36.76,36.69,36.74,171706.0,31.5551,31.6067,31.5465,31.5895,171706.0
2015-09-21 12:20:00,36.75,36.79,36.71,36.76,165396.0,31.5981,31.6325,31.5637,31.6067,165396.0
2015-09-21 12:30:00,36.75,36.75,36.65,36.71,197787.0,31.5981,31.5981,31.5121,31.5637,197787.0
2015-09-21 12:40:00,36.71,36.77,36.71,36.73,158430.0,31.5637,31.6153,31.5637,31.5809,158430.0
2015-09-21 12:50:00,36.73,36.73,36.58,36.66,351552.0,31.5809,31.5809,31.4519,31.5207,351552.0
2015-09-21 13:00:00,36.66,36.71,36.64,36.69,195736.0,31.5207,31.5637,31.5035,31.5465,195736.0
2015-09-21 13:10:00,36.69,36.76,36.65,36.74,225079.0,31.5465,31.6067,31.5121,31.5895,225079.0
2015-09-21 13:20:00,36.74,36.79,36.73,36.77,147778.0,31.5895,31.6325,31.5809,31.6153,147778.0
2015-09-21 13:30:00,36.78,36.86,36.75,36.84,187236.0,31.6239,31.6927,31.5981,31.6755,187236.0
2015-09-21 13:40:00,36.84,36.91,36.82,36.83,215969.0,31.6755,31.7357,31.6583,31.6669,215969.0
2015-09-21 13:50:00,36.82,36.84,36.79,36.83,170759.0,31.6583,31.6755,31.6325,31.6669,170759.0
2015-09-21 14:00:00,36.82,36.89,36.81,36.83,204285.0,31.6583,31.7185,31.6497,31.6669,204285.0
2015-09-21 14:10:00,36.82,36.84,36.75,36.77,198072.0,31.6583,31.6755,31.5981,31.6153,198072.0
2015-09-21 14:20:00,36.77,36.88,36.77,36.84,317743.0,31.6153,31.7099,31.6153,31.6755,317743.0
2015-09-21 14:30:00,36.85,36.96,36.82,36.95,329530.0,31.6841,31.7787,31.6583,31.7701,329530.0
2015-09-21 14:40:00,36.96,36.97,36.92,36.95,378370.0,31.7787,31.7873,31.7443,31.7701,378370.0
2015-09-21 14:50:00,36.96,37.06,36.95,37.02,528727.0,31.7787,31.8647,31.7701,31.8303,528727.0
2015-09-21 15:00:00,37.02,37.05,36.94,36.98,253754.0,31.8303,31.8561,31.7615,31.7959,253754.0
2015-09-21 15:10:00,36.98,37.01,36.94,36.97,291882.0,31.7959,31.8217,31.7615,31.7873,291882.0
2015-09-21 15:20:00,36.98,36.98,36.88,36.96,364556.0,31.7959,31.7959,31.7099,31.7787,364556.0
2015-09-21 15:30:00,36.96,36.99,36.77,36.78,439160.0,31.7787,31.8045,31.6153,31.6239,439160.0
2015-09-21 15:40:00,36.78,36.88,36.78,36.84,498025.0,31.6239,31.7099,31.6239,31.6755,498025.0
2015-09-21 15:50:00,36.84,36.86,36.76,36.83,1124525.0,31.6755,31.6927,31.6067,31.6669,1124525.0
2015-09-22 09:30:00,36.34,36.44,36.3,36.38,545992.0,31.2456,31.3316,31.2112,31.28,545992.0
2015-09-22 09:40:00,36.39,36.4,36.32,36.32,305147.0,31.2886,31.2972,31.2284,31.2284,305147.0
2015-09-22 09:50:00,36.33,36.44,36.29,36.39,307922.0,31.237,31.3316,31.2026,31.2886,307922.0
2015-09-22 10:00:00,36.4,36.49,36.36,36.36,246439.0,31.2972,31.3746,31.2628,31.2628,246439.0
2015-09-22 10:10:00,36.36,36.38,36.23,36.29,394420.0,31.2628,31.28,31.151,31.2026,394420.0
2015-09-22 10:20:00,36.29,36.35,36.24,36.33,362952.0,31.2026,31.2542,31.1596,31.237,362952.0
2015-09-22 10:30:00,36.33,36.33,36.16,36.18,283231.0,31.237,31.237,31.0908,31.108,283231.0
2015-09-22 10:40:00,36.17,36.18,36.12,36.15,323567.0,31.0994,31.108,31.0564,31.0822,323567.0
2015-09-22 10:50:00,36.16,36.25,36.14,36.23,181117.0,31.0908,31.1682,31.0736,31.151,181117.0
2015-09-22 11:00:00,36.23,36.29,36.22,36.24,188636.0,31.151,31.2026,31.1424,31.1596,188636.0
2015-09-22 11:10:00,36.23,36.3,36.23,36.29,199452.0,31.151,31.2112,31.151,31.2026,199452.0
2015-09-22 11:20:00,36.29,36.3,36.21,36.21,175690.0,31.2026,31.2112,31.1338,31.1338,175690.0
2015-09-22 11:30:00,36.21,36.27,36.19,36.2,143423.0,31.1338,31.1854,31.1166,31.1252,143423.0
2015-09-22 11:40:00,36.2,36.25,36.2,36.24,170325.0,31.1252,31.1682,31.1252,31.1596,170325.0
2015-09-22 11:50:00,36.24,36.25,36.21,36.21,429940.0,31.1596,31.1682,31.1338,31.1338,429940.0
2015-09-22 12:00:00,36.21,36.25,36.16,36.23,435391.0,31.1338,31.1682,31.0908,31.151,435391.0
2015-09-22 12:10:00,36.23,36.26,36.17,36.18,253279.0,31.151,31.1768,31.0994,31.108,253279.0
2015-09-22 12:20:00,36.19,36.23,36.13,36.14,298262.0,31.1166,31.151,31.065,31.0736,298262.0
2015-09-22 12:30:00,36.14,36.15,36.1,36.11,290599.0,31.0736,31.0822,31.0392,31.0478,290599.0
2015-09-22 12:40:00,36.11,36.11,36.03,36.04,323329.0,31.0478,31.0478,30.979,30.9876,323329.0
2015-09-22 12:50:00,36.05,36.05,35.97,35.98,1621620.0,30.9962,30.9962,30.9275,30.9361,1621620.0
2015-09-22 13:00:00,35.98,36.11,35.97,36.09,275029.0,30.9361,31.0478,30.9275,31.0306,275029.0
2015-09-22 13:10:00,36.09,36.11,36.08,36.1,385991.0,31.0306,31.0478,31.022,31.0392,385991.0
2015-09-22 13:20:00,36.1,36.11,36.01,36.02,356794.0,31.0392,31.0478,30.9619,30.9705,356794.0
2015-09-22 13:30:00,36.02,36.11,35.99,36.09,404776.0,30.9705,31.0478,30.9447,31.0306,404776.0
2015-09-22 13:40:00,36.09,36.14,36.08,36.1,259086.0,31.0306,31.0736,31.022,31.0392,259086.0
2015-09-22 13:50:00,36.09,36.13,36.07,36.11,277693.0,31.0306,31.065,31.0134,31.0478,277693.0
2015-09-22 14:00:00,36.11,36.13,36.07,36.08,444610.0,31.0478,31.065,31.0134,31.022,444610.0
2015-09-22 14:10:00,36.07,36.11,36.06,36.1,228304.0,31.0134,31.0478,31.0048,31.0392,228304.0
2015-09-22 14:20:00,36.1,36.11,36.06,36.1,274774.0,31.0392,31.0478,31.0048,31.0392,274774.0
2015-09-22 14:30:00,36.1,36.16,36.09,36.15,790332.0,31.0392,31.0908,31.0306,31.0822,790332.0
2015-09-22 14:40:00,36.14,36.14,36.08,36.11,572604.0,31.0736,31.0736,31.022,31.0478,572604.0
2015-09-22 14:50:00,36.11,36.21,36.1,36.19,404360.0,31.0478,31.1338,31.0392,31.1166,404360.0
2015-09-22 15:00:00,36.19,36.21,36.14,36.14,398188.0,31.1166,31.1338,31.0736,31.0736,398188.0
2015-09-22 15:10:00,36.15,36.19,36.11,36.16,530203.0,31.0822,31.1166,31.0478,31.0908,530203.0
2015-09-22 15:20:00,36.16,36.27,36.14,36.26,734257.0,31.0908,31.1854,31.0736,31.1768,734257.0
2015-09-22 15:30:00,36.26,36.32,36.23,36.31,1092677.0,31.1768,31.2284,31.151,31.2198,1092677.0
2015-09-22 15:40:00,36.31,36.35,36.21,36.21,840315.0,31.2198,31.2542,31.1338,31.1338,840315.0
2015-09-22 15:50:00,36.21,36.25,36.18,36.19,1678239.0,31.1338,31.1682,31.108,31.1166,1678239.0
2015-09-23 09:30:00,36.19,36.22,36.03,36.05,761260.0,31.1166,31.1424,30.979,30.9962,761260.0
2015-09-23 09:40:00,36.06,36.07,36.0,36.04,524022.0,31.0048,31.0134,30.9533,30.9876,524022.0
2015-09-23 09:50:00,36.04,36.05,35.97,36.03,661204.0,30.9876,30.9962,30.9275,30.979,661204.0
2015-09-23 10:00:00,36.02,36.06,35.98,35.99,839611.0,30.9705,31.0048,30.9361,30.9447,839611.0
2015-09-23 10:10:00,35.99,36.07,35.98,36.05,512787.0,30.9447,31.0134,30.9361,30.9962,512787.0
2015-09-23 10:20:00,36.04,36.09,36.02,36.07,503597.0,30.9876,31.0306,30.9705,31.0134,503597.0
2015-09-23 10:30:00,36.08,36.1,36.04,36.08,427545.0,31.022,31.0392,30.9876,31.022,427545.0
2015-09-23 10:40:00,36.08,36.12,36.06,36.11,512120.0,31.022,31.0564,31.0048,31.0478,512120.0
2015-09-23 10:50:00,36.11,36.14,36.07,36.1,407814.0,31.0478,31.0736,31.0134,31.0392,407814.0
2015-09-23 11:00:00,36.11,36.15,36.09,36.15,262293.0,31.0478,31.0822,31.0306,31.0822,262293.0
2015-09-23 11:10:00,36.15,36.16,36.05,36.08,653731.0,31.0822,31.0908,30.9962,31.022,653731.0
2015-09-23 11:20:00,36.07,36.09,36.01,36.06,504197.0,31.0134,31.0306,30.9619,31.0048,504197.0
2015-09-23 11:30:00,36.06,36.07,36.0,36.04,247536.0,31.0048,31.0134,30.9533,30.9876,247536.0
2015-09-23 11:40:00,36.05,36.05,35.9,35.91,255261.0,30.9962,30.9962,30.8673,30.8759,255261.0
2015-09-23 11:50:00,35.91,35.94,35.85,35.89,350247.0,30.8759,30.9017,30.8243,30.8587,350247.0
2015-09-23 12:00:00,35.89,35.91,35.83,35.87,237721.0,30.8587,30.8759,30.8071,30.8415,237721.0
2015-09-23 12:10:00,35.87,35.93,35.85,35.88,169752.0,30.8415,30.8931,30.8243,30.8501,169752.0
2015-09-23 12:20:00,35.88,35.91,35.84,35.88,217315.0,30.8501,30.8759,30.8157,30.8501,217315.0
2015-09-23 12:30:00,35.88,35.91,35.86,35.9,176438.0,30.8501,30.8759,30.8329,30.8673,176438.0
2015-09-23 12:40:00,35.89,35.9,35.84,35.85,269739.0,30.8587,30.8673,30.8157,30.8243,269739.0
2015-09-23 12:50:00,35.84,35.93,35.84,35.91,319416.0,30.8157,30.8931,30.8157,30.8759,319416.0
2015-09-23 13:00:00,35.9,35.95,35.88,35.94,276573.0,30.8673,30.9103,30.8501,30.9017,276573.0
2015-09-23 13:10:00,35.94,35.98,35.93,35.97,123097.0,30.9017,30.9361,30.8931,30.9275,123097.0
2015-09-23 13:20:00,35.97,35.97,35.87,35.88,231856.0,30.9275,30.9275,30.8415,30.8501,231856.0
2015-09-23 13:30:00,35.89,35.91,35.86,35.89,281547.0,30.8587,30.8759,30.8329,30.8587,281547.0
2015-09-23 13:40:00,35.88,36.02,35.88,36.01,265922.0,30.8501,30.9705,30.8501,30.9619,265922.0
2015-09-23 13:50:00,36.01,36.01,35.92,35.93,253720.0,30.9619,30.9619,30.8845,30.8931,253720.0
2015-09-23 14:00:00,35.94,36.01,35.9,35.96,561032.0,30.9017,30.9619,30.8673,30.9189,561032.0
2015-09-23 14:10:00,35.96,36.01,35.95,35.98,148783.0,30.9189,30.9619,30.9103,30.9361,148783.0
2015-09-23 14:20:00,35.98,35.98,35.93,35.95,226405.0,30.9361,30.9361,30.8931,30.9103,226405.0
2015-09-23 14:30:00,35.95,36.0,35.92,35.95,256625.0,30.9103,30.9533,30.8845,30.9103,256625.0
2015-09-23 14:40:00,35.95,35.97,35.89,35.97,315948.0,30.9103,30.9275,30.8587,30.9275,315948.0
2015-09-23 14:50:00,35.97,35.98,35.91,35.96,231496.0,30.9275,30.9361,30.8759,30.9189,231496.0
2015-09-23 15:00:00,35.96,36.04,35.94,36.04,509183.0,30.9189,30.9876,30.9017,30.9876,509183.0
2015-09-23 15:10:00,36.04,36.04,35.95,35.98,578397.0,30.9876,30.9876,30.9103,30.9361,578397.0
2015-09-23 15:20:00,35.98,36.01,35.94,35.99,543349.0,30.9361,30.9619,30.9017,30.9447,543349.0
2015-09-23 15:30:00,35.99,36.04,35.95,36.04,437632.0,30.9447,30.9876,30.9103,30.9876,437632.0
2015-09-23 15:40:00,36.04,36.06,36.0,36.01,527406.0,30.9876,31.0048,30.9533,30.9619,527406.0
2015-09-23 15:50:00,36.01,36.05,35.98,35.99,1067146.0,30.9619,30.9962,30.9361,30.9447,1067146.0
2015-09-24 09:30:00,35.85,35.89,35.68,35.68,607412.0,30.8243,30.8587,30.6781,30.6781,607412.0
2015-09-24 09:40:00,35.68,35.69,35.49,35.49,834241.0,30.6781,30.6867,30.5148,30.5148,834241.0
2015-09-24 09:50:00,35.49,35.51,35.42,35.43,870819.0,30.5148,30.5319,30.4546,30.4632,870819.0
2015-09-24 10:00:00,35.43,35.51,35.4,35.47,669801.0,30.4632,30.5319,30.4374,30.4976,669801.0
2015-09-24 10:10:00,35.47,35.51,35.44,35.48,280378.0,30.4976,30.5319,30.4718,30.5062,280378.0
2015-09-24 10:20:00,35.48,35.5,35.4,35.48,369194.0,30.5062,30.5233,30.4374,30.5062,369194.0
2015-09-24 10:30:00,35.48,35.51,35.45,35.46,361960.0,30.5062,30.5319,30.4804,30.489,361960.0
2015-09-24 10:40:00,35.45,35.47,35.39,35.45,402215.0,30.4804,30.4976,30.4288,30.4804,402215.0
2015-09-24 10:50:00,35.46,35.47,35.42,35.43,258150.0,30.489,30.4976,30.4546,30.4632,258150.0
2015-09-24 11:00:00,35.43,35.46,35.39,35.45,537068.0,30.4632,30.489,30.4288,30.4804,537068.0
2015-09-24 11:10:00,35.45,35.56,35.43,35.52,606832.0,30.4804,30.5749,30.4632,30.5405,606832.0
2015-09-24 11:20:00,35.53,35.54,35.51,35.52,394226.0,30.5491,30.5577,30.5319,30.5405,394226.0
2015-09-24 11:30:00,35.52,35.62,35.52,35.62,227248.0,30.5405,30.6265,30.5405,30.6265,227248.0
2015-09-24 11:40:00,35.62,35.65,35.58,35.62,251497.0,30.6265,30.6523,30.5921,30.6265,251497.0
2015-09-24 11:50:00,35.62,35.64,35.56,35.64,433527.0,30.6265,30.6437,30.5749,30.6437,433527.0
2015-09-24 12:00:00,35.63,35.71,35.62,35.68,229493.0,30.6351,30.7039,30.6265,30.6781,229493.0
2015-09-24 12:10:00,35.68,35.75,35.67,35.74,200945.0,30.6781,30.7383,30.6695,30.7297,200945.0
2015-09-24 12:20:00,35.75,35.81,35.72,35.74,193639.0,30.7383,30.7899,30.7125,30.7297,193639.0
2015-09-24 12:30:00,35.74,35.85,35.73,35.8,172359.0,30.7297,30.8243,30.7211,30.7813,172359.0
2015-09-24 12:40:00,35.8,35.88,35.79,35.82,353449.0,30.7813,30.8501,30.7727,30.7985,353449.0
2015-09-24 12:50:00,35.82,35.85,35.74,35.76,283044.0,30.7985,30.8243,30.7297,30.7469,283044.0
2015-09-24 13:00:00,35.74,35.77,35.7,35.76,145809.0,30.7297,30.7555,30.6953,30.7469,145809.0
2015-09-24 13:10:00,35.75,35.79,35.66,35.66,199968.0,30.7383,30.7727,30.6609,30.6609,199968.0
2015-09-24 13:20:00,35.66,35.69,35.61,35.68,191137.0,30.6609,30.6867,30.6179,30.6781,191137.0
2015-09-24 13:30:00,35.68,35.71,35.65,35.69,258392.0,30.6781,30.7039,30.6523,30.6867,258392.0
2015-09-24 13:40:00,35.69,35.87,35.67,35.87,285354.0,30.6867,30.8415,30.6695,30.8415,285354.0
2015-09-24 13:50:00,35.87,35.9,35.83,35.87,218501.0,30.8415,30.8673,30.8071,30.8415,218501.0
2015-09-24 14:00:00,35.86,35.9,35.82,35.87,323823.0,30.8329,30.8673,30.7985,30.8415,323823.0
2015-09-24 14:10:00,35.87,35.95,35.85,35.94,284301.0,30.8415,30.9103,30.8243,30.9017,284301.0
2015-09-24 14:20:00,35.94,36.03,35.93,36.01,355878.0,30.9017,30.979,30.8931,30.9619,355878.0
2015-09-24 14:30:00,36.0,36.01,35.91,35.94,179702.0,30.9533,30.9619,30.8759,30.9017,179702.0
2015-09-24 14:40:00,35.94,36.08,35.87,36.08,509874.0,30.9017,31.022,30.8415,31.022,509874.0
2015-09-24 14:50:00,36.07,36.23,36.05,36.14,971186.0,31.0134,31.151,30.9962,31.0736,971186.0
2015-09-24 15:00:00,36.15,36.17,35.96,35.99,447826.0,31.0822,31.0994,30.9189,30.9447,447826.0
2015-09-24 15:10:00,35.99,36.08,35.93,36.08,569894.0,30.9447,31.022,30.8931,31.022,569894.0
2015-09-24 15:20:00,36.09,36.17,36.05,36.13,521344.0,31.0306,31.0994,30.9962,31.065,521344.0
2015-09-24 15:30:00,36.14,36.17,36.04,36.08,437220.0,31.0736,31.0994,30.9876,31.022,437220.0
2015-09-24 15:40:00,36.07,36.19,36.04,36.07,643867.0,31.0134,31.1166,30.9876,31.0134,643867.0
2015-09-24 15:50:00,36.06,36.17,35.96,36.08,1419151.0,31.0048,31.0994,30.9189,31.022,1419151.0
2015-09-25 09:30:00,36.2,36.31,36.13,36.18,960585.0,31.1252,31.2198,31.065,31.108,960585.0
2015-09-25 09:40:00,36.17,36.23,36.11,36.23,508282.0,31.0994,31.151,31.0478,31.151,508282.0
2015-09-25 09:50:00,36.22,36.32,36.22,36.24,476858.0,31.1424,31.2284,31.1424,31.1596,476858.0
2015-09-25 10:00:00,36.24,36.26,36.18,36.2,345202.0,31.1596,31.1768,31.108,31.1252,345202.0
2015-09-25 10:10:00,36.2,36.2,36.11,36.13,303504.0,31.1252,31.1252,31.0478,31.065,303504.0
2015-09-25 10:20:00,36.12,36.16,36.07,36.15,296485.0,31.0564,31.0908,31.0134,31.0822,296485.0
2015-09-25 10:30:00,36.15,36.17,36.05,36.17,394754.0,31.0822,31.0994,30.9962,31.0994,394754.0
2015-09-25 10:40:00,36.16,36.2,36.14,36.16,353112.0,31.0908,31.1252,31.0736,31.0908,353112.0
2015-09-25 10:50:00,36.16,36.2,36.15,36.2,311844.0,31.0908,31.1252,31.0822,31.1252,311844.0
2015-09-25 11:00:00,36.19,36.22,36.16,36.21,327493.0,31.1166,31.1424,31.0908,31.1338,327493.0
2015-09-25 11:10:00,36.22,36.24,36.17,36.2,320314.0,31.1424,31.1596,31.0994,31.1252,320314.0
2015-09-25 11:20:00,36.2,36.24,36.18,36.22,371809.0,31.1252,31.1596,31.108,31.1424,371809.0
2015-09-25 11:30:00,36.21,36.21,36.16,36.17,326739.0,31.1338,31.1338,31.0908,31.0994,326739.0
2015-09-25 11:40:00,36.16,36.23,36.16,36.22,261841.0,31.0908,31.151,31.0908,31.1424,261841.0
2015-09-25 11:50:00,36.21,36.26,36.2,36.24,190793.0,31.1338,31.1768,31.1252,31.1596,190793.0
2015-09-25 12:00:00,36.25,36.25,36.18,36.19,143126.0,31.1682,31.1682,31.108,31.1166,143126.0
2015-09-25 12:10:00,36.19,36.28,36.19,36.22,279596.0,31.1166,31.194,31.1166,31.1424,279596.0
2015-09-25 12:20:00,36.22,36.23,36.14,36.21,203864.0,31.1424,31.151,31.0736,31.1338,203864.0
2015-09-25 12:30:00,36.21,36.23,36.17,36.2,380663.0,31.1338,31.151,31.0994,31.1252,380663.0
2015-09-25 12:40:00,36.2,36.24,36.19,36.22,228976.0,31.1252,31.1596,31.1166,31.1424,228976.0
2015-09-25 12:50:00,36.22,36.26,36.2,36.25,371625.0,31.1424,31.1768,31.1252,31.1682,371625.0
2015-09-25 13:00:00,36.25,36.29,36.21,36.28,326876.0,31.1682,31.2026,31.1338,31.194,326876.0
2015-09-25 13:10:00,36.28,36.31,36.23,36.23,266180.0,31.194,31.2198,31.151,31.151,266180.0
2015-09-25 13:20:00,36.24,36.26,36.18,36.2,277247.0,31.1596,31.1768,31.108,31.1252,277247.0
2015-09-25 13:30:00,36.2,36.22,36.17,36.2,281795.0,31.1252,31.1424,31.0994,31.1252,281795.0
2015-09-25 13:40:00,36.2,36.24,36.17,36.23,260560.0,31.1252,31.1596,31.0994,31.151,260560.0
2015-09-25 13:50:00,36.24,36.25,36.2,36.21,239072.0,31.1596,31.1682,31.1252,31.1338,239072.0
2015-09-25 14:00:00,36.21,36.27,36.21,36.25,309135.0,31.1338,31.1854,31.1338,31.1682,309135.0
2015-09-25 14:10:00,36.25,36.26,36.13,36.13,336811.0,31.1682,31.1768,31.065,31.065,336811.0
2015-09-25 14:20:00,36.13,36.15,36.08,36.1,494889.0,31.065,31.0822,31.022,31.0392,494889.0
2015-09-25 14:30:00,36.1,36.14,36.05,36.11,578112.0,31.0392,31.0736,30.9962,31.0478,578112.0
2015-09-25 14:40:00,36.1,36.11,36.0,36.0,523646.0,31.0392,31.0478,30.9533,30.9533,523646.0
2015-09-25 14:50:00,36.0,36.13,35.99,36.13,562874.0,30.9533,31.065,30.9447,31.065,562874.0
2015-09-25 15:00:00,36.13,36.13,35.96,36.01,710719.0,31.065,31.065,30.9189,30.9619,710719.0
2015-09-25 15:10:00,36.01,36.03,35.91,35.97,737572.0,30.9619,30.979,30.8759,30.9275,737572.0
2015-09-25 15:20:00,35.97,36.1,35.95,36.04,863408.0,30.9275,31.0392,30.9103,30.9876,863408.0
2015-09-25 15:30:00,36.05,36.12,36.0,36.05,945658.0,30.9962,31.0564,30.9533,30.9962,945658.0
2015-09-25 15:40:00,36.05,36.13,36.0,36.06,1149616.0,30.9962,31.065,30.9533,31.0048,1149616.0
2015-09-25 15:50:00,36.06,36.1,35.99,36.06,1339494.0,31.0048,31.0392,30.9447,31.0048,1339494.0
2015-09-28 09:30:00,35.72,35.94,35.72,35.93,589206.0,30.7125,30.9017,30.7125,30.8931,589206.0
2015-09-28 09:40:00,35.93,35.96,35.8,35.84,392683.0,30.8931,30.9189,30.7813,30.8157,392683.0
2015-09-28 09:50:00,35.84,35.93,35.82,35.91,397677.0,30.8157,30.8931,30.7985,30.8759,397677.0
2015-09-28 10:00:00,35.91,35.93,35.82,35.86,325092.0,30.8759,30.8931,30.7985,30.8329,325092.0
2015-09-28 10:10:00,35.86,35.92,35.82,35.87,301701.0,30.8329,30.8845,30.7985,30.8415,301701.0
2015-09-28 10:20:00,35.87,36.02,35.84,36.02,392290.0,30.8415,30.9705,30.8157,30.9705,392290.0
2015-09-28 10:30:00,36.01,36.02,35.93,36.0,344167.0,30.9619,30.9705,30.8931,30.9533,344167.0
2015-09-28 10:40:00,36.0,36.07,35.98,36.0,210069.0,30.9533,31.0134,30.9361,30.9533,210069.0
2015-09-28 10:50:00,36.0,36.08,35.97,36.06,381273.0,30.9533,31.022,30.9275,31.0048,381273.0
2015-09-28 11:00:00,36.06,36.14,36.05,36.1,293332.0,31.0048,31.0736,30.9962,31.0392,293332.0
2015-09-28 11:10:00,36.1,36.11,36.05,36.06,294632.0,31.0392,31.0478,30.9962,31.0048,294632.0
2015-09-28 11:20:00,36.06,36.12,35.99,36.03,420684.0,31.0048,31.0564,30.9447,30.979,420684.0
2015-09-28 11:30:00,36.03,36.03,35.89,35.92,368883.0,30.979,30.979,30.8587,30.8845,368883.0
2015-09-28 11:40:00,35.93,35.98,35.91,35.91,320577.0,30.8931,30.9361,30.8759,30.8759,320577.0
2015-09-28 11:50:00,35.91,35.95,35.85,35.89,344088.0,30.8759,30.9103,30.8243,30.8587,344088.0
2015-09-28 12:00:00,35.88,35.9,35.83,35.84,277681.0,30.8501,30.8673,30.8071,30.8157,277681.0
2015-09-28 12:10:00,35.85,35.91,35.84,35.88,189460.0,30.8243,30.8759,30.8157,30.8501,189460.0
2015-09-28 12:20:00,35.88,35.99,35.85,35.97,301535.0,30.8501,30.9447,30.8243,30.9275,301535.0
2015-09-28 12:30:00,35.96,35.97,35.92,35.95,172720.0,30.9189,30.9275,30.8845,30.9103,172720.0
2015-09-28 12:40:00,35.94,35.97,35.91,35.95,175080.0,30.9017,30.9275,30.8759,30.9103,175080.0
2015-09-28 12:50:00,35.95,36.0,35.91,35.93,245265.0,30.9103,30.9533,30.8759,30.8931,245265.0
2015-09-28 13:00:00,35.93,35.99,35.92,35.98,396089.0,30.8931,30.9447,30.8845,30.9361,396089.0
2015-09-28 13:10:00,35.99,35.99,35.87,35.91,284082.0,30.9447,30.9447,30.8415,30.8759,284082.0
2015-09-28 13:20:00,35.91,35.94,35.89,35.92,314017.0,30.8759,30.9017,30.8587,30.8845,314017.0
2015-09-28 13:30:00,35.92,35.98,35.88,35.94,408060.0,30.8845,30.9361,30.8501,30.9017,408060.0
2015-09-28 13:40:00,35.94,35.98,35.92,35.93,319246.0,30.9017,30.9361,30.8845,30.8931,319246.0
2015-09-28 13:50:00,35.93,35.95,35.89,35.93,426512.0,30.8931,30.9103,30.8587,30.8931,426512.0
2015-09-28 14:00:00,35.93,35.95,35.86,35.93,557013.0,30.8931,30.9103,30.8329,30.8931,557013.0
2015-09-28 14:10:00,35.92,35.94,35.87,35.93,390638.0,30.8845,30.9017,30.8415,30.8931,390638.0
2015-09-28 14:20:00,35.92,35.94,35.89,35.92,517729.0,30.8845,30.9017,30.8587,30.8845,517729.0
2015-09-28 14:30:00,35.91,35.93,35.83,35.84,597197.0,30.8759,30.8931,30.8071,30.8157,597197.0
2015-09-28 14:40:00,35.83,35.88,35.8,35.8,774383.0,30.8071,30.8501,30.7813,30.7813,774383.0
2015-09-28 14:50:00,35.8,35.81,35.68,35.69,764585.0,30.7813,30.7899,30.6781,30.6867,764585.0
2015-09-28 15:00:00,35.69,35.7,35.58,35.59,515071.0,30.6867,30.6953,30.5921,30.6007,515071.0
2015-09-28 15:10:00,35.59,35.6,35.5,35.53,1194576.0,30.6007,30.6093,30.5233,30.5491,1194576.0
2015-09-28 15:20:00,35.55,35.56,35.5,35.51,780400.0,30.5663,30.5749,30.5233,30.5319,780400.0
2015-09-28 15:30:00,35.51,35.58,35.5,35.52,1236691.0,30.5319,30.5921,30.5233,30.5405,1236691.0
2015-09-28 15:40:00,35.52,35.6,35.51,35.57,1157868.0,30.5405,30.6093,30.5319,30.5835,1157868.0
2015-09-28 15:50:00,35.57,35.6,35.4,35.44,2888800.0,30.5835,30.6093,30.4374,30.4718,2888800.0
2015-09-29 09:30:00,35.31,35.57,35.31,35.5,701623.0,30.36,30.5835,30.36,30.5233,701623.0
2015-09-29 09:40:00,35.49,35.55,35.43,35.47,548341.0,30.5148,30.5663,30.4632,30.4976,548341.0
2015-09-29 09:50:00,35.47,35.59,35.46,35.55,511174.0,30.4976,30.6007,30.489,30.5663,511174.0
2015-09-29 10:00:00,35.55,35.62,35.46,35.48,488102.0,30.5663,30.6265,30.489,30.5062,488102.0
2015-09-29 10:10:00,35.47,35.55,35.47,35.5,334473.0,30.4976,30.5663,30.4976,30.5233,334473.0
2015-09-29 10:20:00,35.51,35.57,35.49,35.55,564731.0,30.5319,30.5835,30.5148,30.5663,564731.0
2015-09-29 10:30:00,35.56,35.58,35.52,35.53,436412.0,30.5749,30.5921,30.5405,30.5491,436412.0
2015-09-29 10:40:00,35.53,35.53,35.46,35.47,443803.0,30.5491,30.5491,30.489,30.4976,443803.0
2015-09-29 10:50:00,35.47,35.57,35.46,35.57,285172.0,30.4976,30.5835,30.489,30.5835,285172.0
2015-09-29 11:00:00,35.57,35.66,35.54,35.54,404640.0,30.5835,30.6609,30.5577,30.5577,404640.0
2015-09-29 11:10:00,35.55,35.55,35.43,35.43,371867.0,30.5663,30.5663,30.4632,30.4632,371867.0
2015-09-29 11:20:00,35.44,35.45,35.37,35.43,616928.0,30.4718,30.4804,30.4116,30.4632,616928.0
2015-09-29 11:30:00,35.43,35.45,35.36,35.41,351835.0,30.4632,30.4804,30.403,30.446,351835.0
2015-09-29 11:40:00,35.4,35.43,35.31,35.43,501929.0,30.4374,30.4632,30.36,30.4632,501929.0
2015-09-29 11:50:00,35.43,35.47,35.36,35.36,350817.0,30.4632,30.4976,30.403,30.403,350817.0
2015-09-29 12:00:00,35.36,35.4,35.33,35.35,313967.0,30.403,30.4374,30.3772,30.3944,313967.0
2015-09-29 12:10:00,35.36,35.41,35.29,35.4,339207.0,30.403,30.446,30.3428,30.4374,339207.0
2015-09-29 12:20:00,35.39,35.43,35.37,35.41,288281.0,30.4288,30.4632,30.4116,30.446,288281.0
2015-09-29 12:30:00,35.41,35.43,35.33,35.36,207665.0,30.446,30.4632,30.3772,30.403,207665.0
2015-09-29 12:40:00,35.35,35.39,35.31,35.35,205478.0,30.3944,30.4288,30.36,30.3944,205478.0
2015-09-29 12:50:00,35.35,35.36,35.27,35.28,255789.0,30.3944,30.403,30.3256,30.3342,255789.0
2015-09-29 13:00:00,35.28,35.35,35.24,35.34,357646.0,30.3342,30.3944,30.2998,30.3858,357646.0
2015-09-29 13:10:00,35.33,35.47,35.32,35.46,238590.0,30.3772,30.4976,30.3686,30.489,238590.0
2015-09-29 13:20:00,35.46,35.52,35.43,35.45,250351.0,30.489,30.5405,30.4632,30.4804,250351.0
2015-09-29 13:30:00,35.45,35.5,35.44,35.46,231623.0,30.4804,30.5233,30.4718,30.489,231623.0
2015-09-29 13:40:00,35.45,35.56,35.45,35.54,240118.0,30.4804,30.5749,30.4804,30.5577,240118.0
2015-09-29 13:50:00,35.54,35.56,35.51,35.55,294894.0,30.5577,30.5749,30.5319,30.5663,294894.0
2015-09-29 14:00:00,35.56,35.56,35.47,35.48,269658.0,30.5749,30.5749,30.4976,30.5062,269658.0
2015-09-29 14:10:00,35.49,35.51,35.46,35.51,268760.0,30.5148,30.5319,30.489,30.5319,268760.0
2015-09-29 14:20:00,35.51,35.65,35.49,35.59,388596.0,30.5319,30.6523,30.5148,30.6007,388596.0
2015-09-29 14:30:00,35.59,35.63,35.53,35.57,271676.0,30.6007,30.6351,30.5491,30.5835,271676.0
2015-09-29 14:40:00,35.57,35.59,35.48,35.48,370887.0,30.5835,30.6007,30.5062,30.5062,370887.0
2015-09-29 14:50:00,35.48,35.55,35.45,35.47,414239.0,30.5062,30.5663,30.4804,30.4976,414239.0
2015-09-29 15:00:00,35.47,35.49,35.4,35.44,520744.0,30.4976,30.5148,30.4374,30.4718,520744.0
2015-09-29 15:10:00,35.43,35.46,35.38,35.4,471125.0,30.4632,30.489,30.4202,30.4374,471125.0
2015-09-29 15:20:00,35.41,35.41,35.32,35.35,578538.0,30.446,30.446,30.3686,30.3944,578538.0
2015-09-29 15:30:00,35.36,35.57,35.36,35.5,991399.0,30.403,30.5835,30.403,30.5233,991399.0
2015-09-29 15:40:00,35.5,35.57,35.42,35.56,776851.0,30.5233,30.5835,30.4546,30.5749,776851.0
2015-09-29 15:50:00,35.57,35.6,35.48,35.49,2200093.0,30.5835,30.6093,30.5062,30.5148,2200093.0
2015-09-30 09:30:00,35.89,36.17,35.83,36.15,678630.0,30.8587,31.0994,30.8071,31.0822,678630.0
2015-09-30 09:40:00,36.15,36.19,36.02,36.08,437082.0,31.0822,31.1166,30.9705,31.022,437082.0
2015-09-30 09:50:00,36.08,36.11,36.03,36.03,355963.0,31.022,31.0478,30.979,30.979,355963.0
2015-09-30 10:00:00,36.04,36.06,35.9,35.98,635472.0,30.9876,31.0048,30.8673,30.9361,635472.0
2015-09-30 10:10:00,35.99,36.03,35.97,36.02,282174.0,30.9447,30.979,30.9275,30.9705,282174.0
2015-09-30 10:20:00,36.0,36.05,35.96,36.0,347764.0,30.9533,30.9962,30.9189,30.9533,347764.0
2015-09-30 10:30:00,36.0,36.0,35.91,35.96,276790.0,30.9533,30.9533,30.8759,30.9189,276790.0
2015-09-30 10:40:00,35.96,36.03,35.95,36.01,340826.0,30.9189,30.979,30.9103,30.9619,340826.0
2015-09-30 10:50:00,36.01,36.03,35.91,35.94,289966.0,30.9619,30.979,30.8759,30.9017,289966.0
2015-09-30 11:00:00,35.94,36.01,35.92,35.99,222670.0,30.9017,30.9619,30.8845,30.9447,222670.0
2015-09-30 11:10:00,35.99,36.05,35.98,36.01,234469.0,30.9447,30.9962,30.9361,30.9619,234469.0
2015-09-30 11:20:00,36.02,36.04,35.97,36.02,216581.0,30.9705,30.9876,30.9275,30.9705,216581.0
2015-09-30 11:30:00,36.01,36.04,35.94,35.96,331739.0,30.9619,30.9876,30.9017,30.9189,331739.0
2015-09-30 11:40:00,35.96,35.97,35.86,35.91,208189.0,30.9189,30.9275,30.8329,30.8759,208189.0
2015-09-30 11:50:00,35.91,35.93,35.88,35.91,194595.0,30.8759,30.8931,30.8501,30.8759,194595.0
2015-09-30 12:00:00,35.91,35.92,35.81,35.85,223232.0,30.8759,30.8845,30.7899,30.8243,223232.0
2015-09-30 12:10:00,35.85,35.87,35.82,35.86,149373.0,30.8243,30.8415,30.7985,30.8329,149373.0
2015-09-30 12:20:00,35.87,35.95,35.86,35.94,243176.0,30.8415,30.9103,30.8329,30.9017,243176.0
2015-09-30 12:30:00,35.94,35.96,35.91,35.91,141396.0,30.9017,30.9189,30.8759,30.8759,141396.0
2015-09-30 12:40:00,35.91,35.94,35.78,35.79,245008.0,30.8759,30.9017,30.7641,30.7727,245008.0
2015-09-30 12:50:00,35.79,35.84,35.77,35.84,142820.0,30.7727,30.8157,30.7555,30.8157,142820.0
2015-09-30 13:00:00,35.84,35.93,35.84,35.9,220705.0,30.8157,30.8931,30.8157,30.8673,220705.0
2015-09-30 13:10:00,35.9,36.0,35.9,35.99,234819.0,30.8673,30.9533,30.8673,30.9447,234819.0
2015-09-30 13:20:00,35.98,35.99,35.92,35.95,215338.0,30.9361,30.9447,30.8845,30.9103,215338.0
2015-09-30 13:30:00,35.96,35.97,35.88,35.9,179617.0,30.9189,30.9275,30.8501,30.8673,179617.0
2015-09-30 13:40:00,35.9,36.0,35.89,35.97,157749.0,30.8673,30.9533,30.8587,30.9275,157749.0
2015-09-30 13:50:00,35.97,36.04,35.96,36.03,215915.0,30.9275,30.9876,30.9189,30.979,215915.0
2015-09-30 14:00:00,36.04,36.04,35.95,35.95,222257.0,30.9876,30.9876,30.9103,30.9103,222257.0
2015-09-30 14:10:00,35.95,35.98,35.92,35.97,263959.0,30.9103,30.9361,30.8845,30.9275,263959.0
2015-09-30 14:20:00,35.97,36.01,35.96,36.0,270617.0,30.9275,30.9619,30.9189,30.9533,270617.0
2015-09-30 14:30:00,36.0,36.01,35.88,35.92,284104.0,30.9533,30.9619,30.8501,30.8845,284104.0
2015-09-30 14:40:00,35.91,36.02,35.91,36.02,250493.0,30.8759,30.9705,30.8759,30.9705,250493.0
2015-09-30 14:50:00,36.02,36.09,35.96,36.07,287553.0,30.9705,31.0306,30.9189,31.0134,287553.0
2015-09-30 15:00:00,36.07,36.09,35.97,36.01,364669.0,31.0134,31.0306,30.9275,30.9619,364669.0
2015-09-30 15:10:00,36.02,36.06,35.98,36.03,296127.0,30.9705,31.0048,30.9361,30.979,296127.0
2015-09-30 15:20:00,36.03,36.08,35.98,36.05,438270.0,30.979,31.022,30.9361,30.9962,438270.0
2015-09-30 15:30:00,36.06,36.13,36.01,36.1,482028.0,31.0048,31.065,30.9619,31.0392,482028.0
2015-09-30 15:40:00,36.1,36.13,36.03,36.1,668401.0,31.0392,31.065,30.979,31.0392,668401.0
2015-09-30 15:50:00,36.1,36.15,36.09,36.11,1591146.0,31.0392,31.0822,31.0306,31.0478,1591146.0
2015-10-01 09:30:00,36.23,36.28,36.1,36.17,718780.0,31.151,31.194,31.0392,31.0994,718780.0
2015-10-01 09:40:00,36.16,36.25,36.08,36.16,615042.0,31.0908,31.1682,31.022,31.0908,615042.0
2015-10-01 09:50:00,36.16,36.23,36.01,36.03,500530.0,31.0908,31.151,30.9619,30.979,500530.0
2015-10-01 10:00:00,36.02,36.23,35.97,36.21,617123.0,30.9705,31.151,30.9275,31.1338,617123.0
2015-10-01 10:10:00,36.21,36.35,36.2,36.27,608321.0,31.1338,31.2542,31.1252,31.1854,608321.0
2015-10-01 10:20:00,36.27,36.38,36.25,36.37,399542.0,31.1854,31.28,31.1682,31.2714,399542.0
2015-10-01 10:30:00,36.37,36.39,36.24,36.29,287662.0,31.2714,31.2886,31.1596,31.2026,287662.0
2015-10-01 10:40:00,36.29,36.3,36.17,36.21,231782.0,31.2026,31.2112,31.0994,31.1338,231782.0
2015-10-01 10:50:00,36.21,36.22,36.08,36.13,577756.0,31.1338,31.1424,31.022,31.065,577756.0
2015-10-01 11:00:00,36.13,36.2,36.09,36.17,353733.0,31.065,31.1252,31.0306,31.0994,353733.0
2015-10-01 11:10:00,36.17,36.21,36.12,36.14,319368.0,31.0994,31.1338,31.0564,31.0736,319368.0
2015-10-01 11:20:00,36.13,36.21,36.1,36.18,334699.0,31.065,31.1338,31.0392,31.108,334699.0
2015-10-01 11:30:00,36.18,36.21,36.1,36.13,253988.0,31.108,31.1338,31.0392,31.065,253988.0
2015-10-01 11:40:00,36.13,36.15,36.08,36.12,286543.0,31.065,31.0822,31.022,31.0564,286543.0
2015-10-01 11:50:00,36.13,36.13,35.91,35.93,408351.0,31.065,31.065,30.8759,30.8931,408351.0
2015-10-01 12:00:00,35.93,35.95,35.85,35.88,272884.0,30.8931,30.9103,30.8243,30.8501,272884.0
2015-10-01 12:10:00,35.89,35.95,35.88,35.94,196080.0,30.8587,30.9103,30.8501,30.9017,196080.0
2015-10-01 12:20:00,35.94,35.96,35.85,35.95,260672.0,30.9017,30.9189,30.8243,30.9103,260672.0
2015-10-01 12:30:00,35.95,35.98,35.9,35.96,138058.0,30.9103,30.9361,30.8673,30.9189,138058.0
2015-10-01 12:40:00,35.95,36.03,35.95,36.01,316126.0,30.9103,30.979,30.9103,30.9619,316126.0
2015-10-01 12:50:00,36.02,36.06,36.0,36.03,228839.0,30.9705,31.0048,30.9533,30.979,228839.0
2015-10-01 13:00:00,36.02,36.03,35.93,35.98,223154.0,30.9705,30.979,30.8931,30.9361,223154.0
2015-10-01 13:10:00,35.98,36.04,35.92,36.01,226730.0,30.9361,30.9876,30.8845,30.9619,226730.0
2015-10-01 13:20:00,36.01,36.01,35.92,35.96,218268.0,30.9619,30.9619,30.8845,30.9189,218268.0
2015-10-01 13:30:00,35.96,35.99,35.93,35.95,280707.0,30.9189,30.9447,30.8931,30.9103,280707.0
2015-10-01 13:40:00,35.94,35.99,35.92,35.98,196434.0,30.9017,30.9447,30.8845,30.9361,196434.0
2015-10-01 13:50:00,35.99,36.12,35.97,36.12,354321.0,30.9447,31.0564,30.9275,31.0564,354321.0
2015-10-01 14:00:00,36.12,36.16,36.06,36.14,254742.0,31.0564,31.0908,31.0048,31.0736,254742.0
2015-10-01 14:10:00,36.14,36.22,36.13,36.19,394716.0,31.0736,31.1424,31.065,31.1166,394716.0
2015-10-01 14:20:00,36.2,36.21,36.14,36.2,394061.0,31.1252,31.1338,31.0736,31.1252,394061.0
2015-10-01 14:30:00,36.2,36.23,36.17,36.23,266031.0,31.1252,31.151,31.0994,31.151,266031.0
2015-10-01 14:40:00,36.23,36.29,36.2,36.22,540501.0,31.151,31.2026,31.1252,31.1424,540501.0
2015-10-01 14:50:00,36.22,36.36,36.21,36.32,424565.0,31.1424,31.2628,31.1338,31.2284,424565.0
2015-10-01 15:00:00,36.32,36.4,36.3,36.34,499681.0,31.2284,31.2972,31.2112,31.2456,499681.0
2015-10-01 15:10:00,36.33,36.42,36.32,36.34,697011.0,31.237,31.3144,31.2284,31.2456,697011.0
2015-10-01 15:20:00,36.34,36.34,36.24,36.27,465552.0,31.2456,31.2456,31.1596,31.1854,465552.0
2015-10-01 15:30:00,36.26,36.27,36.13,36.15,499347.0,31.1768,31.1854,31.065,31.0822,499347.0
2015-10-01 15:40:00,36.14,36.25,36.14,36.22,745251.0,31.0736,31.1682,31.0736,31.1424,745251.0
2015-10-01 15:50:00,36.23,36.29,36.2,36.22,1790767.0,31.151,31.2026,31.1252,31.1424,1790767.0
2015-10-02 09:30:00,35.71,35.79,35.64,35.77,602156.0,30.7039,30.7727,30.6437,30.7555,602156.0
2015-10-02 09:40:00,35.78,35.91,35.71,35.8,451057.0,30.7641,30.8759,30.7039,30.7813,451057.0
2015-10-02 09:50:00,35.8,35.87,35.71,35.86,278671.0,30.7813,30.8415,30.7039,30.8329,278671.0
2015-10-02 10:00:00,35.85,35.87,35.76,35.84,270373.0,30.8243,30.8415,30.7469,30.8157,270373.0
2015-10-02 10:10:00,35.85,35.99,35.85,35.9,345556.0,30.8243,30.9447,30.8243,30.8673,345556.0
2015-10-02 10:20:00,35.91,35.95,35.83,35.84,250785.0,30.8759,30.9103,30.8071,30.8157,250785.0
2015-10-02 10:30:00,35.84,35.9,35.81,35.9,148284.0,30.8157,30.8673,30.7899,30.8673,148284.0
2015-10-02 10:40:00,35.89,35.99,35.88,35.97,349860.0,30.8587,30.9447,30.8501,30.9275,349860.0
2015-10-02 10:50:00,35.97,36.03,35.92,36.01,168880.0,30.9275,30.979,30.8845,30.9619,168880.0
2015-10-02 11:00:00,36.01,36.12,36.01,36.1,308799.0,30.9619,31.0564,30.9619,31.0392,308799.0
2015-10-02 11:10:00,36.1,36.11,36.05,36.07,240456.0,31.0392,31.0478,30.9962,31.0134,240456.0
2015-10-02 11:20:00,36.06,36.13,36.03,36.13,203755.0,31.0048,31.065,30.979,31.065,203755.0
2015-10-02 11:30:00,36.13,36.17,36.1,36.15,252533.0,31.065,31.0994,31.0392,31.0822,252533.0
2015-10-02 11:40:00,36.15,36.18,36.13,36.16,295061.0,31.0822,31.108,31.065,31.0908,295061.0
2015-10-02 11:50:00,36.16,36.26,36.15,36.23,300912.0,31.0908,31.1768,31.0822,31.151,300912.0
2015-10-02 12:00:00,36.23,36.3,36.23,36.28,267314.0,31.151,31.2112,31.151,31.194,267314.0
2015-10-02 12:10:00,36.28,36.43,36.28,36.42,479000.0,31.194,31.323,31.194,31.3144,479000.0
2015-10-02 12:20:00,36.41,36.49,36.4,36.43,413969.0,31.3058,31.3746,31.2972,31.323,413969.0
2015-10-02 12:30:00,36.44,36.55,36.44,36.47,397026.0,31.3316,31.4262,31.3316,31.3574,397026.0
2015-10-02 12:40:00,36.47,36.58,36.46,36.58,271252.0,31.3574,31.4519,31.3488,31.4519,271252.0
2015-10-02 12:50:00,36.58,36.69,36.57,36.66,510760.0,31.4519,31.5465,31.4433,31.5207,510760.0
2015-10-02 13:00:00,36.65,36.77,36.64,36.74,386660.0,31.5121,31.6153,31.5035,31.5895,386660.0
2015-10-02 13:10:00,36.74,36.82,36.72,36.72,479924.0,31.5895,31.6583,31.5723,31.5723,479924.0
2015-10-02 13:20:00,36.73,36.74,36.69,36.7,207925.0,31.5809,31.5895,31.5465,31.5551,207925.0
2015-10-02 13:30:00,36.7,36.72,36.62,36.62,204187.0,31.5551,31.5723,31.4863,31.4863,204187.0
2015-10-02 13:40:00,36.63,36.64,36.55,36.63,332488.0,31.4949,31.5035,31.4262,31.4949,332488.0
2015-10-02 13:50:00,36.63,36.64,36.51,36.52,380078.0,31.4949,31.5035,31.3918,31.4004,380078.0
2015-10-02 14:00:00,36.52,36.54,36.5,36.53,418987.0,31.4004,31.4176,31.3832,31.409,418987.0
2015-10-02 14:10:00,36.53,36.53,36.44,36.51,502517.0,31.409,31.409,31.3316,31.3918,502517.0
2015-10-02 14:20:00,36.5,36.63,36.47,36.63,431046.0,31.3832,31.4949,31.3574,31.4949,431046.0
2015-10-02 14:30:00,36.63,36.63,36.55,36.58,144658.0,31.4949,31.4949,31.4262,31.4519,144658.0
2015-10-02 14:40:00,36.58,36.59,36.48,36.5,323604.0,31.4519,31.4605,31.366,31.3832,323604.0
2015-10-02 14:50:00,36.5,36.56,36.49,36.52,346854.0,31.3832,31.4347,31.3746,31.4004,346854.0
2015-10-02 15:00:00,36.52,36.67,36.52,36.66,348602.0,31.4004,31.5293,31.4004,31.5207,348602.0
2015-10-02 15:10:00,36.66,36.81,36.63,36.81,747687.0,31.5207,31.6497,31.4949,31.6497,747687.0
2015-10-02 15:20:00,36.81,36.83,36.73,36.8,501115.0,31.6497,31.6669,31.5809,31.6411,501115.0
2015-10-02 15:30:00,36.8,36.88,36.77,36.86,693983.0,31.6411,31.7099,31.6153,31.6927,693983.0
2015-10-02 15:40:00,36.87,36.88,36.8,36.88,591033.0,31.7013,31.7099,31.6411,31.7099,591033.0
2015-10-02 15:50:00,36.87,36.88,36.78,36.87,1286652.0,31.7013,31.7099,31.6239,31.7013,1286652.0
2015-10-05 09:30:00,37.26,37.39,37.02,37.38,576630.0,32.0366,32.1484,31.8303,32.1398,576630.0
2015-10-05 09:40:00,37.38,37.48,37.32,37.39,533273.0,32.1398,32.2258,32.0882,32.1484,533273.0
2015-10-05 09:50:00,37.4,37.43,37.36,37.38,277966.0,32.157,32.1828,32.1226,32.1398,277966.0
2015-10-05 10:00:00,37.38,37.42,37.34,37.37,265200.0,32.1398,32.1742,32.1054,32.1312,265200.0
2015-10-05 10:10:00,37.37,37.47,37.37,37.45,335277.0,32.1312,32.2172,32.1312,32.2,335277.0
2015-10-05 10:20:00,37.46,37.54,37.45,37.52,301529.0,32.2086,32.2774,32.2,32.2602,301529.0
2015-10-05 10:30:00,37.52,37.52,37.46,37.47,168713.0,32.2602,32.2602,32.2086,32.2172,168713.0
2015-10-05 10:40:00,37.46,37.47,37.34,37.4,365735.0,32.2086,32.2172,32.1054,32.157,365735.0
2015-10-05 10:50:00,37.39,37.46,37.34,37.45,255185.0,32.1484,32.2086,32.1054,32.2,255185.0
2015-10-05 11:00:00,37.45,37.55,37.45,37.54,283406.0,32.2,32.286,32.2,32.2774,283406.0
2015-10-05 11:10:00,37.54,37.6,37.51,37.51,201090.0,32.2774,32.329,32.2516,32.2516,201090.0
2015-10-05 11:20:00,37.52,37.62,37.49,37.6,272175.0,32.2602,32.3462,32.2344,32.329,272175.0
2015-10-05 11:30:00,37.6,37.62,37.56,37.56,145432.0,32.329,32.3462,32.2946,32.2946,145432.0
2015-10-05 11:40:00,37.57,37.61,37.55,37.59,210105.0,32.3032,32.3376,32.286,32.3204,210105.0
2015-10-05 11:50:00,37.6,37.65,37.58,37.65,173105.0,32.329,32.3719,32.3118,32.3719,173105.0
2015-10-05 12:00:00,37.64,37.7,37.63,37.68,197835.0,32.3633,32.4149,32.3547,32.3977,197835.0
2015-10-05 12:10:00,37.68,37.71,37.64,37.67,257138.0,32.3977,32.4235,32.3633,32.3891,257138.0
2015-10-05 12:20:00,37.68,37.68,37.62,37.68,241977.0,32.3977,32.3977,32.3462,32.3977,241977.0
2015-10-05 12:30:00,37.68,37.69,37.61,37.64,116496.0,32.3977,32.4063,32.3376,32.3633,116496.0
2015-10-05 12:40:00,37.64,37.64,37.59,37.61,220386.0,32.3633,32.3633,32.3204,32.3376,220386.0
2015-10-05 12:50:00,37.6,37.61,37.54,37.54,218999.0,32.329,32.3376,32.2774,32.2774,218999.0
2015-10-05 13:00:00,37.55,37.55,37.51,37.53,264152.0,32.286,32.286,32.2516,32.2688,264152.0
2015-10-05 13:10:00,37.53,37.64,37.53,37.63,225769.0,32.2688,32.3633,32.2688,32.3547,225769.0
2015-10-05 13:20:00,37.63,37.67,37.61,37.66,210101.0,32.3547,32.3891,32.3376,32.3805,210101.0
2015-10-05 13:30:00,37.66,37.67,37.61,37.66,126269.0,32.3805,32.3891,32.3376,32.3805,126269.0
2015-10-05 13:40:00,37.66,37.66,37.62,37.63,183405.0,32.3805,32.3805,32.3462,32.3547,183405.0
2015-10-05 13:50:00,37.63,37.63,37.58,37.59,215447.0,32.3547,32.3547,32.3118,32.3204,215447.0
2015-10-05 14:00:00,37.59,37.6,37.55,37.56,241704.0,32.3204,32.329,32.286,32.2946,241704.0
2015-10-05 14:10:00,37.56,37.62,37.54,37.6,239074.0,32.2946,32.3462,32.2774,32.329,239074.0
2015-10-05 14:20:00,37.6,37.68,37.6,37.67,214328.0,32.329,32.3977,32.329,32.3891,214328.0
2015-10-05 14:30:00,37.67,37.69,37.65,37.69,161279.0,32.3891,32.4063,32.3719,32.4063,161279.0
2015-10-05 14:40:00,37.68,37.7,37.62,37.62,262373.0,32.3977,32.4149,32.3462,32.3462,262373.0
2015-10-05 14:50:00,37.62,37.69,37.62,37.66,220598.0,32.3462,32.4063,32.3462,32.3805,220598.0
2015-10-05 15:00:00,37.66,37.72,37.65,37.71,279489.0,32.3805,32.4321,32.3719,32.4235,279489.0
2015-10-05 15:10:00,37.72,37.72,37.64,37.66,333349.0,32.4321,32.4321,32.3633,32.3805,333349.0
2015-10-05 15:20:00,37.66,37.7,37.63,37.69,348607.0,32.3805,32.4149,32.3547,32.4063,348607.0
2015-10-05 15:30:00,37.69,37.73,37.65,37.66,319818.0,32.4063,32.4407,32.3719,32.3805,319818.0
2015-10-05 15:40:00,37.66,37.66,37.59,37.6,470380.0,32.3805,32.3805,32.3204,32.329,470380.0
2015-10-05 15:50:00,37.6,37.64,37.58,37.59,1006852.0,32.329,32.3633,32.3118,32.3204,1006852.0
2015-10-06 09:30:00,37.52,37.79,37.51,37.78,406272.0,32.2602,32.4923,32.2516,32.4837,406272.0
2015-10-06 09:40:00,37.79,37.85,37.71,37.72,344805.0,32.4923,32.5439,32.4235,32.4321,344805.0
2015-10-06 09:50:00,37.72,37.75,37.63,37.71,433100.0,32.4321,32.4579,32.3547,32.4235,433100.0
2015-10-06 10:00:00,37.71,37.72,37.64,37.72,233436.0,32.4235,32.4321,32.3633,32.4321,233436.0
2015-10-06 10:10:00,37.71,37.76,37.64,37.65,291392.0,32.4235,32.4665,32.3633,32.3719,291392.0
2015-10-06 10:20:00,37.66,37.72,37.64,37.64,231675.0,32.3805,32.4321,32.3633,32.3633,231675.0
2015-10-06 10:30:00,37.65,37.66,37.52,37.64,497285.0,32.3719,32.3805,32.2602,32.3633,497285.0
2015-10-06 10:40:00,37.63,37.71,37.62,37.68,225104.0,32.3547,32.4235,32.3462,32.3977,225104.0
2015-10-06 10:50:00,37.68,37.71,37.64,37.68,341608.0,32.3977,32.4235,32.3633,32.3977,341608.0
2015-10-06 11:00:00,37.67,37.75,37.67,37.71,201833.0,32.3891,32.4579,32.3891,32.4235,201833.0
2015-10-06 11:10:00,37.71,37.78,37.68,37.75,204369.0,32.4235,32.4837,32.3977,32.4579,204369.0
2015-10-06 11:20:00,37.75,37.8,37.71,37.74,198562.0,32.4579,32.5009,32.4235,32.4493,198562.0
2015-10-06 11:30:00,37.74,37.76,37.65,37.66,262437.0,32.4493,32.4665,32.3719,32.3805,262437.0
2015-10-06 11:40:00,37.66,37.76,37.64,37.73,295855.0,32.3805,32.4665,32.3633,32.4407,295855.0
2015-10-06 11:50:00,37.74,37.75,37.62,37.65,385264.0,32.4493,32.4579,32.3462,32.3719,385264.0
2015-10-06 12:00:00,37.64,37.7,37.63,37.7,248148.0,32.3633,32.4149,32.3547,32.4149,248148.0
2015-10-06 12:10:00,37.69,37.7,37.63,37.65,208670.0,32.4063,32.4149,32.3547,32.3719,208670.0
2015-10-06 12:20:00,37.65,37.72,37.63,37.64,301181.0,32.3719,32.4321,32.3547,32.3633,301181.0
2015-10-06 12:30:00,37.64,37.65,37.56,37.62,221122.0,32.3633,32.3719,32.2946,32.3462,221122.0
2015-10-06 12:40:00,37.61,37.61,37.58,37.59,243229.0,32.3376,32.3376,32.3118,32.3204,243229.0
2015-10-06 12:50:00,37.59,37.64,37.58,37.63,156981.0,32.3204,32.3633,32.3118,32.3547,156981.0
2015-10-06 13:00:00,37.63,37.65,37.61,37.63,305034.0,32.3547,32.3719,32.3376,32.3547,305034.0
2015-10-06 13:10:00,37.63,37.71,37.62,37.68,174770.0,32.3547,32.4235,32.3462,32.3977,174770.0
2015-10-06 13:20:00,37.69,37.7,37.67,37.68,181923.0,32.4063,32.4149,32.3891,32.3977,181923.0
2015-10-06 13:30:00,37.68,37.69,37.62,37.66,106720.0,32.3977,32.4063,32.3462,32.3805,106720.0
2015-10-06 13:40:00,37.66,37.66,37.59,37.6,198442.0,32.3805,32.3805,32.3204,32.329,198442.0
2015-10-06 13:50:00,37.61,37.67,37.59,37.66,185923.0,32.3376,32.3891,32.3204,32.3805,185923.0
2015-10-06 14:00:00,37.65,37.69,37.63,37.67,164818.0,32.3719,32.4063,32.3547,32.3891,164818.0
2015-10-06 14:10:00,37.67,37.77,37.66,37.75,230269.0,32.3891,32.4751,32.3805,32.4579,230269.0
2015-10-06 14:20:00,37.75,37.76,37.7,37.74,240023.0,32.4579,32.4665,32.4149,32.4493,240023.0
2015-10-06 14:30:00,37.74,37.79,37.72,37.78,193655.0,32.4493,32.4923,32.4321,32.4837,193655.0
2015-10-06 14:40:00,37.78,37.79,37.73,37.78,234314.0,32.4837,32.4923,32.4407,32.4837,234314.0
2015-10-06 14:50:00,37.79,37.8,37.67,37.71,232319.0,32.4923,32.5009,32.3891,32.4235,232319.0
2015-10-06 15:00:00,37.7,37.75,37.69,37.74,374895.0,32.4149,32.4579,32.4063,32.4493,374895.0
2015-10-06 15:10:00,37.74,37.74,37.65,37.67,412356.0,32.4493,32.4493,32.3719,32.3891,412356.0
2015-10-06 15:20:00,37.67,37.77,37.64,37.76,378595.0,32.3891,32.4751,32.3633,32.4665,378595.0
2015-10-06 15:30:00,37.76,37.81,37.72,37.75,301949.0,32.4665,32.5095,32.4321,32.4579,301949.0
2015-10-06 15:40:00,37.75,37.77,37.72,37.76,261364.0,32.4579,32.4751,32.4321,32.4665,261364.0
2015-10-06 15:50:00,37.75,37.78,37.71,37.74,829466.0,32.4579,32.4837,32.4235,32.4493,829466.0
2015-10-07 09:30:00,37.75,37.98,37.73,37.95,589966.0,32.4579,32.6557,32.4407,32.6299,589966.0
2015-10-07 09:40:00,37.96,37.96,37.77,37.79,587107.0,32.6385,32.6385,32.4751,32.4923,587107.0
2015-10-07 09:50:00,37.8,37.9,37.79,37.87,365806.0,32.5009,32.5869,32.4923,32.5611,365806.0
2015-10-07 10:00:00,37.88,37.9,37.83,37.84,404901.0,32.5697,32.5869,32.5267,32.5353,404901.0
2015-10-07 10:10:00,37.84,37.92,37.8,37.89,310965.0,32.5353,32.6041,32.5009,32.5783,310965.0
2015-10-07 10:20:00,37.89,37.93,37.88,37.93,223689.0,32.5783,32.6127,32.5697,32.6127,223689.0
2015-10-07 10:30:00,37.93,37.93,37.84,37.86,158461.0,32.6127,32.6127,32.5353,32.5525,158461.0
2015-10-07 10:40:00,37.85,37.86,37.73,37.74,318593.0,32.5439,32.5525,32.4407,32.4493,318593.0
2015-10-07 10:50:00,37.75,37.77,37.68,37.73,400985.0,32.4579,32.4751,32.3977,32.4407,400985.0
2015-10-07 11:00:00,37.73,37.73,37.54,37.56,556858.0,32.4407,32.4407,32.2774,32.2946,556858.0
2015-10-07 11:10:00,37.57,37.57,37.44,37.52,381848.0,32.3032,32.3032,32.1914,32.2602,381848.0
2015-10-07 11:20:00,37.52,37.53,37.39,37.44,470354.0,32.2602,32.2688,32.1484,32.1914,470354.0
2015-10-07 11:30:00,37.43,37.48,37.41,37.47,284852.0,32.1828,32.2258,32.1656,32.2172,284852.0
2015-10-07 11:40:00,37.48,37.49,37.39,37.41,380934.0,32.2258,32.2344,32.1484,32.1656,380934.0
2015-10-07 11:50:00,37.42,37.54,37.41,37.53,336513.0,32.1742,32.2774,32.1656,32.2688,336513.0
2015-10-07 12:00:00,37.54,37.59,37.52,37.55,255177.0,32.2774,32.3204,32.2602,32.286,255177.0
2015-10-07 12:10:00,37.55,37.59,37.49,37.59,300603.0,32.286,32.3204,32.2344,32.3204,300603.0
2015-10-07 12:20:00,37.58,37.59,37.47,37.49,242083.0,32.3118,32.3204,32.2172,32.2344,242083.0
2015-10-07 12:30:00,37.48,37.57,37.43,37.55,268891.0,32.2258,32.3032,32.1828,32.286,268891.0
2015-10-07 12:40:00,37.55,37.63,37.52,37.59,279669.0,32.286,32.3547,32.2602,32.3204,279669.0
2015-10-07 12:50:00,37.6,37.61,37.54,37.56,190442.0,32.329,32.3376,32.2774,32.2946,190442.0
2015-10-07 13:00:00,37.56,37.63,37.56,37.62,396878.0,32.2946,32.3547,32.2946,32.3462,396878.0
2015-10-07 13:10:00,37.62,37.64,37.58,37.59,208665.0,32.3462,32.3633,32.3118,32.3204,208665.0
2015-10-07 13:20:00,37.59,37.61,37.52,37.53,179079.0,32.3204,32.3376,32.2602,32.2688,179079.0
2015-10-07 13:30:00,37.53,37.6,37.48,37.5,655497.0,32.2688,32.329,32.2258,32.243,655497.0
2015-10-07 13:40:00,37.51,37.53,37.48,37.52,461896.0,32.2516,32.2688,32.2258,32.2602,461896.0
2015-10-07 13:50:00,37.52,37.6,37.5,37.57,170668.0,32.2602,32.329,32.243,32.3032,170668.0
2015-10-07 14:00:00,37.57,37.63,37.55,37.58,324263.0,32.3032,32.3547,32.286,32.3118,324263.0
2015-10-07 14:10:00,37.58,37.58,37.51,37.54,428143.0,32.3118,32.3118,32.2516,32.2774,428143.0
2015-10-07 14:20:00,37.54,37.54,37.48,37.48,299020.0,32.2774,32.2774,32.2258,32.2258,299020.0
2015-10-07 14:30:00,37.49,37.53,37.42,37.46,426943.0,32.2344,32.2688,32.1742,32.2086,426943.0
2015-10-07 14:40:00,37.45,37.51,37.41,37.41,396023.0,32.2,32.2516,32.1656,32.1656,396023.0
2015-10-07 14:50:00,37.41,37.45,37.36,37.38,447591.0,32.1656,32.2,32.1226,32.1398,447591.0
2015-10-07 15:00:00,37.39,37.45,37.35,37.36,453286.0,32.1484,32.2,32.114,32.1226,453286.0
2015-10-07 15:10:00,37.35,37.53,37.35,37.52,574168.0,32.114,32.2688,32.114,32.2602,574168.0
2015-10-07 15:20:00,37.52,37.52,37.46,37.49,468740.0,32.2602,32.2602,32.2086,32.2344,468740.0
2015-10-07 15:30:00,37.49,37.61,37.48,37.61,417954.0,32.2344,32.3376,32.2258,32.3376,417954.0
2015-10-07 15:40:00,37.6,37.65,37.52,37.54,590675.0,32.329,32.3719,32.2602,32.2774,590675.0
2015-10-07 15:50:00,37.54,37.66,37.53,37.66,909149.0,32.2774,32.3805,32.2688,32.3805,909149.0
2015-10-08 09:30:00,37.39,37.61,37.39,37.51,608010.0,32.1484,32.3376,32.1484,32.2516,608010.0
2015-10-08 09:40:00,37.5,37.55,37.45,37.47,363492.0,32.243,32.286,32.2,32.2172,363492.0
2015-10-08 09:50:00,37.48,37.6,37.45,37.54,293245.0,32.2258,32.329,32.2,32.2774,293245.0
2015-10-08 10:00:00,37.55,37.58,37.43,37.47,378850.0,32.286,32.3118,32.1828,32.2172,378850.0
2015-10-08 10:10:00,37.46,37.46,37.4,37.41,200378.0,32.2086,32.2086,32.157,32.1656,200378.0
2015-10-08 10:20:00,37.41,37.44,37.37,37.41,206375.0,32.1656,32.1914,32.1312,32.1656,206375.0
2015-10-08 10:30:00,37.41,37.43,37.37,37.42,204089.0,32.1656,32.1828,32.1312,32.1742,204089.0
2015-10-08 10:40:00,37.43,37.44,37.39,37.42,286330.0,32.1828,32.1914,32.1484,32.1742,286330.0
2015-10-08 10:50:00,37.42,37.42,37.34,37.34,299919.0,32.1742,32.1742,32.1054,32.1054,299919.0
2015-10-08 11:00:00,37.34,37.42,37.34,37.42,267715.0,32.1054,32.1742,32.1054,32.1742,267715.0
2015-10-08 11:10:00,37.41,37.44,37.4,37.42,228257.0,32.1656,32.1914,32.157,32.1742,228257.0
2015-10-08 11:20:00,37.43,37.52,37.42,37.48,312897.0,32.1828,32.2602,32.1742,32.2258,312897.0
2015-10-08 11:30:00,37.48,37.51,37.44,37.48,173233.0,32.2258,32.2516,32.1914,32.2258,173233.0
2015-10-08 11:40:00,37.48,37.49,37.41,37.41,234797.0,32.2258,32.2344,32.1656,32.1656,234797.0
2015-10-08 11:50:00,37.41,37.44,37.37,37.43,270518.0,32.1656,32.1914,32.1312,32.1828,270518.0
2015-10-08 12:00:00,37.43,37.48,37.41,37.44,277145.0,32.1828,32.2258,32.1656,32.1914,277145.0
2015-10-08 12:10:00,37.44,37.45,37.4,37.44,277652.0,32.1914,32.2,32.157,32.1914,277652.0
2015-10-08 12:20:00,37.44,37.46,37.41,37.43,290572.0,32.1914,32.2086,32.1656,32.1828,290572.0
2015-10-08 12:30:00,37.43,37.48,37.42,37.46,154152.0,32.1828,32.2258,32.1742,32.2086,154152.0
2015-10-08 12:40:00,37.45,37.48,37.38,37.41,176390.0,32.2,32.2258,32.1398,32.1656,176390.0
2015-10-08 12:50:00,37.41,37.46,37.39,37.43,233628.0,32.1656,32.2086,32.1484,32.1828,233628.0
2015-10-08 13:00:00,37.44,37.49,37.44,37.45,194337.0,32.1914,32.2344,32.1914,32.2,194337.0
2015-10-08 13:10:00,37.46,37.47,37.43,37.46,179901.0,32.2086,32.2172,32.1828,32.2086,179901.0
2015-10-08 13:20:00,37.46,37.55,37.46,37.54,218425.0,32.2086,32.286,32.2086,32.2774,218425.0
2015-10-08 13:30:00,37.53,37.54,37.49,37.51,179286.0,32.2688,32.2774,32.2344,32.2516,179286.0
2015-10-08 13:40:00,37.5,37.56,37.49,37.55,178955.0,32.243,32.2946,32.2344,32.286,178955.0
2015-10-08 13:50:00,37.55,37.59,37.53,37.58,152614.0,32.286,32.3204,32.2688,32.3118,152614.0
2015-10-08 14:00:00,37.58,37.72,37.53,37.61,583041.0,32.3118,32.4321,32.2688,32.3376,583041.0
2015-10-08 14:10:00,37.61,37.71,37.59,37.66,341431.0,32.3376,32.4235,32.3204,32.3805,341431.0
2015-10-08 14:20:00,37.65,37.68,37.6,37.66,255936.0,32.3719,32.3977,32.329,32.3805,255936.0
2015-10-08 14:30:00,37.66,37.67,37.63,37.66,311661.0,32.3805,32.3891,32.3547,32.3805,311661.0
2015-10-08 14:40:00,37.67,37.72,37.66,37.69,261103.0,32.3891,32.4321,32.3805,32.4063,261103.0
2015-10-08 14:50:00,37.68,37.8,37.68,37.76,391969.0,32.3977,32.5009,32.3977,32.4665,391969.0
2015-10-08 15:00:00,37.76,37.87,37.76,37.86,357911.0,32.4665,32.5611,32.4665,32.5525,357911.0
2015-10-08 15:10:00,37.86,37.99,37.85,37.95,477121.0,32.5525,32.6643,32.5439,32.6299,477121.0
2015-10-08 15:20:00,37.95,37.96,37.84,37.87,478884.0,32.6299,32.6385,32.5353,32.5611,478884.0
2015-10-08 15:30:00,37.87,37.92,37.79,37.81,465671.0,32.5611,32.6041,32.4923,32.5095,465671.0
2015-10-08 15:40:00,37.82,37.88,37.77,37.82,524114.0,32.5181,32.5697,32.4751,32.5181,524114.0
2015-10-08 15:50:00,37.82,37.89,37.81,37.89,747688.0,32.5181,32.5783,32.5095,32.5783,747688.0
2015-10-09 09:30:00,37.98,37.98,37.66,37.91,418930.0,32.7842,32.7842,32.508,32.7238,418930.0
2015-10-09 09:40:00,37.91,37.92,37.76,37.79,296827.0,32.7238,32.7325,32.5943,32.6202,296827.0
2015-10-09 09:50:00,37.79,37.81,37.69,37.79,321488.0,32.6202,32.6375,32.5339,32.6202,321488.0
2015-10-09 10:00:00,37.79,37.79,37.72,37.74,523697.0,32.6202,32.6202,32.5598,32.5771,523697.0
2015-10-09 10:10:00,37.74,37.85,37.69,37.84,282113.0,32.5771,32.672,32.5339,32.6634,282113.0
2015-10-09 10:20:00,37.84,37.87,37.79,37.83,295205.0,32.6634,32.6893,32.6202,32.6548,295205.0
2015-10-09 10:30:00,37.84,37.88,37.82,37.86,244516.0,32.6634,32.6979,32.6461,32.6807,244516.0
2015-10-09 10:40:00,37.86,37.92,37.85,37.89,255313.0,32.6807,32.7325,32.672,32.7066,255313.0
2015-10-09 10:50:00,37.88,37.96,37.86,37.95,175055.0,32.6979,32.767,32.6807,32.7584,175055.0
2015-10-09 11:00:00,37.95,37.98,37.9,37.92,251916.0,32.7584,32.7842,32.7152,32.7325,251916.0
2015-10-09 11:10:00,37.93,37.98,37.92,37.97,234980.0,32.7411,32.7842,32.7325,32.7756,234980.0
2015-10-09 11:20:00,37.97,37.98,37.94,37.95,198908.0,32.7756,32.7842,32.7497,32.7584,198908.0
2015-10-09 11:30:00,37.95,37.96,37.88,37.88,151340.0,32.7584,32.767,32.6979,32.6979,151340.0
2015-10-09 11:40:00,37.89,37.93,37.84,37.89,174385.0,32.7066,32.7411,32.6634,32.7066,174385.0
2015-10-09 11:50:00,37.89,37.92,37.87,37.9,98975.0,32.7066,32.7325,32.6893,32.7152,98975.0
2015-10-09 12:00:00,37.9,37.94,37.87,37.87,135367.0,32.7152,32.7497,32.6893,32.6893,135367.0
2015-10-09 12:10:00,37.87,37.88,37.82,37.86,265949.0,32.6893,32.6979,32.6461,32.6807,265949.0
2015-10-09 12:20:00,37.85,37.91,37.85,37.91,224222.0,32.672,32.7238,32.672,32.7238,224222.0
2015-10-09 12:30:00,37.91,37.91,37.84,37.86,219066.0,32.7238,32.7238,32.6634,32.6807,219066.0
2015-10-09 12:40:00,37.86,37.89,37.86,37.89,279232.0,32.6807,32.7066,32.6807,32.7066,279232.0
2015-10-09 12:50:00,37.89,37.95,37.88,37.93,187453.0,32.7066,32.7584,32.6979,32.7411,187453.0
2015-10-09 13:00:00,37.92,37.94,37.86,37.87,230564.0,32.7325,32.7497,32.6807,32.6893,230564.0
2015-10-09 13:10:00,37.86,37.87,37.83,37.86,316615.0,32.6807,32.6893,32.6548,32.6807,316615.0
2015-10-09 13:20:00,37.86,37.94,37.85,37.91,425445.0,32.6807,32.7497,32.672,32.7238,425445.0
2015-10-09 13:30:00,37.91,37.97,37.91,37.95,431103.0,32.7238,32.7756,32.7238,32.7584,431103.0
2015-10-09 13:40:00,37.95,38.03,37.94,38.02,596666.0,32.7584,32.8274,32.7497,32.8188,596666.0
2015-10-09 13:50:00,38.03,38.03,37.93,37.93,146881.0,32.8274,32.8274,32.7411,32.7411,146881.0
2015-10-09 14:00:00,37.93,37.96,37.92,37.95,283713.0,32.7411,32.767,32.7325,32.7584,283713.0
2015-10-09 14:10:00,37.95,37.96,37.92,37.92,222958.0,32.7584,32.767,32.7325,32.7325,222958.0
2015-10-09 14:20:00,37.93,38.01,37.92,38.0,298102.0,32.7411,32.8101,32.7325,32.8015,298102.0
2015-10-09 14:30:00,37.99,38.03,37.96,38.02,312184.0,32.7929,32.8274,32.767,32.8188,312184.0
2015-10-09 14:40:00,38.02,38.08,38.01,38.08,492783.0,32.8188,32.8706,32.8101,32.8706,492783.0
2015-10-09 14:50:00,38.08,38.14,38.07,38.11,328164.0,32.8706,32.9224,32.8619,32.8965,328164.0
2015-10-09 15:00:00,38.12,38.12,38.06,38.09,238502.0,32.9051,32.9051,32.8533,32.8792,238502.0
2015-10-09 15:10:00,38.09,38.1,38.05,38.05,306535.0,32.8792,32.8878,32.8447,32.8447,306535.0
2015-10-09 15:20:00,38.05,38.14,38.05,38.13,623966.0,32.8447,32.9224,32.8447,32.9137,623966.0
2015-10-09 15:30:00,38.13,38.2,38.11,38.13,679266.0,32.9137,32.9742,32.8965,32.9137,679266.0
2015-10-09 15:40:00,38.14,38.16,38.11,38.13,471401.0,32.9224,32.9396,32.8965,32.9137,471401.0
2015-10-09 15:50:00,38.13,38.16,38.09,38.11,1086029.0,32.9137,32.9396,32.8792,32.8965,1086029.0
2015-10-12 09:30:00,37.92,38.07,37.92,38.05,426545.0,32.7325,32.8619,32.7325,32.8447,426545.0
2015-10-12 09:40:00,38.04,38.07,37.98,38.0,295917.0,32.836,32.8619,32.7842,32.8015,295917.0
2015-10-12 09:50:00,38.0,38.02,37.95,37.99,223937.0,32.8015,32.8188,32.7584,32.7929,223937.0
2015-10-12 10:00:00,37.99,37.99,37.84,37.9,304229.0,32.7929,32.7929,32.6634,32.7152,304229.0
2015-10-12 10:10:00,37.91,37.91,37.83,37.84,268890.0,32.7238,32.7238,32.6548,32.6634,268890.0
2015-10-12 10:20:00,37.84,37.87,37.75,37.77,381471.0,32.6634,32.6893,32.5857,32.603,381471.0
2015-10-12 10:30:00,37.77,37.78,37.72,37.74,324951.0,32.603,32.6116,32.5598,32.5771,324951.0
2015-10-12 10:40:00,37.74,37.79,37.69,37.78,276857.0,32.5771,32.6202,32.5339,32.6116,276857.0
2015-10-12 10:50:00,37.79,37.91,37.78,37.9,421359.0,32.6202,32.7238,32.6116,32.7152,421359.0
2015-10-12 11:00:00,37.9,37.97,37.88,37.92,365212.0,32.7152,32.7756,32.6979,32.7325,365212.0
2015-10-12 11:10:00,37.91,38.01,37.91,37.95,336175.0,32.7238,32.8101,32.7238,32.7584,336175.0
2015-10-12 11:20:00,37.95,38.03,37.94,38.02,207165.0,32.7584,32.8274,32.7497,32.8188,207165.0
2015-10-12 11:30:00,38.02,38.03,37.96,37.98,125407.0,32.8188,32.8274,32.767,32.7842,125407.0
2015-10-12 11:40:00,37.98,38.03,37.95,37.96,214688.0,32.7842,32.8274,32.7584,32.767,214688.0
2015-10-12 11:50:00,37.96,37.99,37.94,37.96,165055.0,32.767,32.7929,32.7497,32.767,165055.0
2015-10-12 12:00:00,37.97,38.01,37.96,38.0,194076.0,32.7756,32.8101,32.767,32.8015,194076.0
2015-10-12 12:10:00,38.0,38.04,37.96,37.97,173071.0,32.8015,32.836,32.767,32.7756,173071.0
2015-10-12 12:20:00,37.97,38.0,37.96,37.98,155737.0,32.7756,32.8015,32.767,32.7842,155737.0
2015-10-12 12:30:00,37.98,38.01,37.94,38.0,429188.0,32.7842,32.8101,32.7497,32.8015,429188.0
2015-10-12 12:40:00,38.01,38.07,38.0,38.04,140925.0,32.8101,32.8619,32.8015,32.836,140925.0
2015-10-12 12:50:00,38.04,38.12,38.03,38.1,146324.0,32.836,32.9051,32.8274,32.8878,146324.0
2015-10-12 13:00:00,38.1,38.1,38.01,38.02,111657.0,32.8878,32.8878,32.8101,32.8188,111657.0
2015-10-12 13:10:00,38.02,38.02,37.95,37.95,63608.0,32.8188,32.8188,32.7584,32.7584,63608.0
2015-10-12 13:20:00,37.96,37.98,37.93,37.93,189489.0,32.767,32.7842,32.7411,32.7411,189489.0
2015-10-12 13:30:00,37.94,37.96,37.92,37.93,129602.0,32.7497,32.767,32.7325,32.7411,129602.0
2015-10-12 13:40:00,37.93,37.97,37.92,37.95,94806.0,32.7411,32.7756,32.7325,32.7584,94806.0
2015-10-12 13:50:00,37.95,37.97,37.92,37.95,142484.0,32.7584,32.7756,32.7325,32.7584,142484.0
2015-10-12 14:00:00,37.95,37.97,37.93,37.95,99293.0,32.7584,32.7756,32.7411,32.7584,99293.0
2015-10-12 14:10:00,37.96,37.96,37.93,37.95,146911.0,32.767,32.767,32.7411,32.7584,146911.0
2015-10-12 14:20:00,37.95,37.96,37.91,37.95,233051.0,32.7584,32.767,32.7238,32.7584,233051.0
2015-10-12 14:30:00,37.96,37.96,37.92,37.94,119782.0,32.767,32.767,32.7325,32.7497,119782.0
2015-10-12 14:40:00,37.95,37.98,37.94,37.98,72031.0,32.7584,32.7842,32.7497,32.7842,72031.0
2015-10-12 14:50:00,37.98,38.03,37.97,38.03,243468.0,32.7842,32.8274,32.7756,32.8274,243468.0
2015-10-12 15:00:00,38.02,38.06,37.98,38.06,348682.0,32.8188,32.8533,32.7842,32.8533,348682.0
2015-10-12 15:10:00,38.05,38.1,38.04,38.05,416510.0,32.8447,32.8878,32.836,32.8447,416510.0
2015-10-12 15:20:00,38.04,38.08,38.04,38.04,456875.0,32.836,32.8706,32.836,32.836,456875.0
2015-10-12 15:30:00,38.05,38.1,38.01,38.09,275428.0,32.8447,32.8878,32.8101,32.8792,275428.0
2015-10-12 15:40:00,38.09,38.1,38.0,38.01,378969.0,32.8792,32.8878,32.8015,32.8101,378969.0
2015-10-12 15:50:00,38.01,38.06,37.99,38.03,911663.0,32.8101,32.8533,32.7929,32.8274,911663.0
2015-10-13 09:30:00,37.91,38.0,37.84,37.9,580384.0,32.7238,32.8015,32.6634,32.7152,580384.0
2015-10-13 09:40:00,37.9,37.93,37.82,37.91,415791.0,32.7152,32.7411,32.6461,32.7238,415791.0
2015-10-13 09:50:00,37.91,38.0,37.91,37.98,253982.0,32.7238,32.8015,32.7238,32.7842,253982.0
2015-10-13 10:00:00,37.97,38.04,37.96,37.96,187985.0,32.7756,32.836,32.767,32.767,187985.0
2015-10-13 10:10:00,37.97,38.01,37.95,37.98,331275.0,32.7756,32.8101,32.7584,32.7842,331275.0
2015-10-13 10:20:00,37.97,38.03,37.97,38.02,346277.0,32.7756,32.8274,32.7756,32.8188,346277.0
2015-10-13 10:30:00,38.03,38.04,37.96,37.99,112038.0,32.8274,32.836,32.767,32.7929,112038.0
2015-10-13 10:40:00,38.0,38.09,37.99,38.03,238613.0,32.8015,32.8792,32.7929,32.8274,238613.0
2015-10-13 10:50:00,38.03,38.11,38.03,38.1,254306.0,32.8274,32.8965,32.8274,32.8878,254306.0
2015-10-13 11:00:00,38.1,38.2,38.09,38.2,282023.0,32.8878,32.9742,32.8792,32.9742,282023.0
2015-10-13 11:10:00,38.19,38.19,38.1,38.15,225487.0,32.9655,32.9655,32.8878,32.931,225487.0
2015-10-13 11:20:00,38.15,38.18,38.09,38.13,226980.0,32.931,32.9569,32.8792,32.9137,226980.0
2015-10-13 11:30:00,38.12,38.13,38.05,38.11,121828.0,32.9051,32.9137,32.8447,32.8965,121828.0
2015-10-13 11:40:00,38.12,38.12,38.04,38.1,126541.0,32.9051,32.9051,32.836,32.8878,126541.0
2015-10-13 11:50:00,38.1,38.11,38.05,38.08,162871.0,32.8878,32.8965,32.8447,32.8706,162871.0
2015-10-13 12:00:00,38.08,38.14,38.08,38.13,178415.0,32.8706,32.9224,32.8706,32.9137,178415.0
2015-10-13 12:10:00,38.12,38.14,38.06,38.07,199624.0,32.9051,32.9224,32.8533,32.8619,199624.0
2015-10-13 12:20:00,38.06,38.1,38.05,38.09,118643.0,32.8533,32.8878,32.8447,32.8792,118643.0
2015-10-13 12:30:00,38.09,38.12,38.08,38.1,194789.0,32.8792,32.9051,32.8706,32.8878,194789.0
2015-10-13 12:40:00,38.09,38.11,38.02,38.03,182163.0,32.8792,32.8965,32.8188,32.8274,182163.0
2015-10-13 12:50:00,38.03,38.05,37.89,37.9,187195.0,32.8274,32.8447,32.7066,32.7152,187195.0
2015-10-13 13:00:00,37.89,37.91,37.86,37.9,252963.0,32.7066,32.7238,32.6807,32.7152,252963.0
2015-10-13 13:10:00,37.89,37.97,37.89,37.95,178809.0,32.7066,32.7756,32.7066,32.7584,178809.0
2015-10-13 13:20:00,37.95,37.98,37.94,37.98,214410.0,32.7584,32.7842,32.7497,32.7842,214410.0
2015-10-13 13:30:00,37.98,37.98,37.88,37.91,239841.0,32.7842,32.7842,32.6979,32.7238,239841.0
2015-10-13 13:40:00,37.91,37.99,37.9,37.98,172879.0,32.7238,32.7929,32.7152,32.7842,172879.0
2015-10-13 13:50:00,37.97,37.99,37.9,37.93,263358.0,32.7756,32.7929,32.7152,32.7411,263358.0
2015-10-13 14:00:00,37.92,37.97,37.9,37.95,163137.0,32.7325,32.7756,32.7152,32.7584,163137.0
2015-10-13 14:10:00,37.95,38.0,37.95,37.98,147025.0,32.7584,32.8015,32.7584,32.7842,147025.0
2015-10-13 14:20:00,37.98,37.99,37.92,37.96,196120.0,32.7842,32.7929,32.7325,32.767,196120.0
2015-10-13 14:30:00,37.95,37.99,37.91,37.97,258418.0,32.7584,32.7929,32.7238,32.7756,258418.0
2015-10-13 14:40:00,37.98,37.99,37.92,37.98,222454.0,32.7842,32.7929,32.7325,32.7842,222454.0
2015-10-13 14:50:00,37.97,38.0,37.92,37.99,224026.0,32.7756,32.8015,32.7325,32.7929,224026.0
2015-10-13 15:00:00,37.99,38.01,37.94,37.95,206421.0,32.7929,32.8101,32.7497,32.7584,206421.0
2015-10-13 15:10:00,37.95,37.98,37.86,37.88,339605.0,32.7584,32.7842,32.6807,32.6979,339605.0
2015-10-13 15:20:00,37.87,37.88,37.79,37.8,366555.0,32.6893,32.6979,32.6202,32.6289,366555.0
2015-10-13 15:30:00,37.81,37.84,37.76,37.79,422809.0,32.6375,32.6634,32.5943,32.6202,422809.0
2015-10-13 15:40:00,37.79,37.8,37.74,37.79,491050.0,32.6202,32.6289,32.5771,32.6202,491050.0
2015-10-13 15:50:00,37.79,37.85,37.77,37.83,831142.0,32.6202,32.672,32.603,32.6548,831142.0
2015-10-14 09:30:00,37.17,37.52,37.16,37.5,1088976.0,32.0851,32.3872,32.0764,32.3699,1088976.0
2015-10-14 09:40:00,37.51,37.58,37.44,37.49,468306.0,32.3785,32.439,32.3181,32.3613,468306.0
2015-10-14 09:50:00,37.49,37.57,37.46,37.53,360021.0,32.3613,32.4303,32.3354,32.3958,360021.0
2015-10-14 10:00:00,37.53,37.56,37.47,37.5,322754.0,32.3958,32.4217,32.344,32.3699,322754.0
2015-10-14 10:10:00,37.5,37.51,37.42,37.48,343063.0,32.3699,32.3785,32.3009,32.3527,343063.0
2015-10-14 10:20:00,37.48,37.49,37.38,37.41,387798.0,32.3527,32.3613,32.2663,32.2922,387798.0
2015-10-14 10:30:00,37.4,37.4,37.24,37.25,418465.0,32.2836,32.2836,32.1455,32.1541,418465.0
2015-10-14 10:40:00,37.26,37.29,37.18,37.18,577175.0,32.1627,32.1886,32.0937,32.0937,577175.0
2015-10-14 10:50:00,37.19,37.24,37.14,37.2,451617.0,32.1023,32.1455,32.0592,32.111,451617.0
2015-10-14 11:00:00,37.21,37.31,37.16,37.3,266930.0,32.1196,32.2059,32.0764,32.1973,266930.0
2015-10-14 11:10:00,37.3,37.31,37.24,37.24,299370.0,32.1973,32.2059,32.1455,32.1455,299370.0
2015-10-14 11:20:00,37.24,37.25,37.19,37.22,310101.0,32.1455,32.1541,32.1023,32.1282,310101.0
2015-10-14 11:30:00,37.21,37.3,37.17,37.29,195150.0,32.1196,32.1973,32.0851,32.1886,195150.0
2015-10-14 11:40:00,37.29,37.33,37.28,37.29,153573.0,32.1886,32.2232,32.18,32.1886,153573.0
2015-10-14 11:50:00,37.28,37.32,37.28,37.32,182093.0,32.18,32.2145,32.18,32.2145,182093.0
2015-10-14 12:00:00,37.32,37.32,37.22,37.24,313510.0,32.2145,32.2145,32.1282,32.1455,313510.0
2015-10-14 12:10:00,37.25,37.27,37.23,37.27,175834.0,32.1541,32.1714,32.1369,32.1714,175834.0
2015-10-14 12:20:00,37.27,37.34,37.26,37.33,145186.0,32.1714,32.2318,32.1627,32.2232,145186.0
2015-10-14 12:30:00,37.33,37.4,37.32,37.37,125541.0,32.2232,32.2836,32.2145,32.2577,125541.0
2015-10-14 12:40:00,37.38,37.5,37.37,37.49,236292.0,32.2663,32.3699,32.2577,32.3613,236292.0
2015-10-14 12:50:00,37.49,37.53,37.46,37.46,139355.0,32.3613,32.3958,32.3354,32.3354,139355.0
2015-10-14 13:00:00,37.47,37.49,37.45,37.45,122588.0,32.344,32.3613,32.3268,32.3268,122588.0
2015-10-14 13:10:00,37.45,37.48,37.45,37.48,200835.0,32.3268,32.3527,32.3268,32.3527,200835.0
2015-10-14 13:20:00,37.47,37.47,37.42,37.44,109143.0,32.344,32.344,32.3009,32.3181,109143.0
2015-10-14 13:30:00,37.43,37.45,37.37,37.4,232430.0,32.3095,32.3268,32.2577,32.2836,232430.0
2015-10-14 13:40:00,37.39,37.39,37.34,37.38,164126.0,32.275,32.275,32.2318,32.2663,164126.0
2015-10-14 13:50:00,37.38,37.41,37.37,37.4,138581.0,32.2663,32.2922,32.2577,32.2836,138581.0
2015-10-14 14:00:00,37.4,37.44,37.3,37.33,285970.0,32.2836,32.3181,32.1973,32.2232,285970.0
2015-10-14 14:10:00,37.32,37.33,37.21,37.21,301781.0,32.2145,32.2232,32.1196,32.1196,301781.0
2015-10-14 14:20:00,37.22,37.24,37.17,37.18,400705.0,32.1282,32.1455,32.0851,32.0937,400705.0
2015-10-14 14:30:00,37.18,37.21,37.14,37.19,212519.0,32.0937,32.1196,32.0592,32.1023,212519.0
2015-10-14 14:40:00,37.19,37.22,37.18,37.19,221847.0,32.1023,32.1282,32.0937,32.1023,221847.0
2015-10-14 14:50:00,37.19,37.21,37.15,37.19,315297.0,32.1023,32.1196,32.0678,32.1023,315297.0
2015-10-14 15:00:00,37.2,37.27,37.2,37.26,246657.0,32.111,32.1714,32.111,32.1627,246657.0
2015-10-14 15:10:00,37.26,37.34,37.25,37.29,313947.0,32.1627,32.2318,32.1541,32.1886,313947.0
2015-10-14 15:20:00,37.3,37.34,37.26,37.34,395032.0,32.1973,32.2318,32.1627,32.2318,395032.0
2015-10-14 15:30:00,37.34,37.36,37.31,37.33,519746.0,32.2318,32.2491,32.2059,32.2232,519746.0
2015-10-14 15:40:00,37.32,37.38,37.29,37.3,467745.0,32.2145,32.2663,32.1886,32.1973,467745.0
2015-10-14 15:50:00,37.29,37.3,37.21,37.27,1273503.0,32.1886,32.1973,32.1196,32.1714,1273503.0
2015-10-15 09:30:00,37.55,37.6,37.4,37.52,508890.0,32.4131,32.4562,32.2836,32.3872,508890.0
2015-10-15 09:40:00,37.52,37.56,37.44,37.47,343671.0,32.3872,32.4217,32.3181,32.344,343671.0
2015-10-15 09:50:00,37.47,37.5,37.36,37.46,285253.0,32.344,32.3699,32.2491,32.3354,285253.0
2015-10-15 10:00:00,37.47,37.47,37.34,37.36,200963.0,32.344,32.344,32.2318,32.2491,200963.0
2015-10-15 10:10:00,37.35,37.42,37.34,37.39,234113.0,32.2404,32.3009,32.2318,32.275,234113.0
2015-10-15 10:20:00,37.4,37.4,37.33,37.36,199930.0,32.2836,32.2836,32.2232,32.2491,199930.0
2015-10-15 10:30:00,37.36,37.4,37.34,37.39,210366.0,32.2491,32.2836,32.2318,32.275,210366.0
2015-10-15 10:40:00,37.39,37.45,37.37,37.45,226275.0,32.275,32.3268,32.2577,32.3268,226275.0
2015-10-15 10:50:00,37.46,37.48,37.42,37.47,135746.0,32.3354,32.3527,32.3009,32.344,135746.0
2015-10-15 11:00:00,37.47,37.51,37.45,37.51,210138.0,32.344,32.3785,32.3268,32.3785,210138.0
2015-10-15 11:10:00,37.51,37.52,37.45,37.45,266044.0,32.3785,32.3872,32.3268,32.3268,266044.0
2015-10-15 11:20:00,37.45,37.53,37.45,37.53,154666.0,32.3268,32.3958,32.3268,32.3958,154666.0
2015-10-15 11:30:00,37.53,37.54,37.44,37.47,164382.0,32.3958,32.4044,32.3181,32.344,164382.0
2015-10-15 11:40:00,37.47,37.47,37.39,37.42,177635.0,32.344,32.344,32.275,32.3009,177635.0
2015-10-15 11:50:00,37.42,37.43,37.35,37.35,142181.0,32.3009,32.3095,32.2404,32.2404,142181.0
2015-10-15 12:00:00,37.35,37.36,37.31,37.34,197416.0,32.2404,32.2491,32.2059,32.2318,197416.0
2015-10-15 12:10:00,37.34,37.38,37.31,37.33,169493.0,32.2318,32.2663,32.2059,32.2232,169493.0
2015-10-15 12:20:00,37.34,37.42,37.33,37.41,176718.0,32.2318,32.3009,32.2232,32.2922,176718.0
2015-10-15 12:30:00,37.41,37.42,37.32,37.35,144599.0,32.2922,32.3009,32.2145,32.2404,144599.0
2015-10-15 12:40:00,37.34,37.35,37.26,37.27,380859.0,32.2318,32.2404,32.1627,32.1714,380859.0
2015-10-15 12:50:00,37.27,37.3,37.26,37.29,130594.0,32.1714,32.1973,32.1627,32.1886,130594.0
2015-10-15 13:00:00,37.3,37.38,37.27,37.35,248527.0,32.1973,32.2663,32.1714,32.2404,248527.0
2015-10-15 13:10:00,37.35,37.4,37.34,37.35,188329.0,32.2404,32.2836,32.2318,32.2404,188329.0
2015-10-15 13:20:00,37.35,37.45,37.33,37.45,300481.0,32.2404,32.3268,32.2232,32.3268,300481.0
2015-10-15 13:30:00,37.44,37.48,37.4,37.48,119749.0,32.3181,32.3527,32.2836,32.3527,119749.0
2015-10-15 13:40:00,37.48,37.49,37.41,37.42,212191.0,32.3527,32.3613,32.2922,32.3009,212191.0
2015-10-15 13:50:00,37.43,37.49,37.4,37.47,197867.0,32.3095,32.3613,32.2836,32.344,197867.0
2015-10-15 14:00:00,37.47,37.51,37.46,37.5,188599.0,32.344,32.3785,32.3354,32.3699,188599.0
2015-10-15 14:10:00,37.5,37.56,37.49,37.55,215661.0,32.3699,32.4217,32.3613,32.4131,215661.0
2015-10-15 14:20:00,37.56,37.57,37.52,37.55,171757.0,32.4217,32.4303,32.3872,32.4131,171757.0
2015-10-15 14:30:00,37.56,37.56,37.48,37.56,351695.0,32.4217,32.4217,32.3527,32.4217,351695.0
2015-10-15 14:40:00,37.55,37.64,37.55,37.57,292556.0,32.4131,32.4908,32.4131,32.4303,292556.0
2015-10-15 14:50:00,37.58,37.58,37.55,37.55,319552.0,32.439,32.439,32.4131,32.4131,319552.0
2015-10-15 15:00:00,37.55,37.6,37.54,37.54,415707.0,32.4131,32.4562,32.4044,32.4044,415707.0
2015-10-15 15:10:00,37.54,37.63,37.54,37.62,249648.0,32.4044,32.4821,32.4044,32.4735,249648.0
2015-10-15 15:20:00,37.63,37.67,37.62,37.63,621586.0,32.4821,32.5167,32.4735,32.4821,621586.0
2015-10-15 15:30:00,37.62,37.63,37.55,37.59,498019.0,32.4735,32.4821,32.4131,32.4476,498019.0
2015-10-15 15:40:00,37.58,37.59,37.52,37.53,497109.0,32.439,32.4476,32.3872,32.3958,497109.0
2015-10-15 15:50:00,37.54,37.56,37.53,37.56,749414.0,32.4044,32.4217,32.3958,32.4217,749414.0
2015-10-16 09:30:00,37.8,37.8,37.45,37.48,1790978.0,32.6289,32.6289,32.3268,32.3527,1790978.0
2015-10-16 09:40:00,37.48,37.56,37.47,37.54,398265.0,32.3527,32.4217,32.344,32.4044,398265.0
2015-10-16 09:50:00,37.54,37.63,37.51,37.59,317396.0,32.4044,32.4821,32.3785,32.4476,317396.0
2015-10-16 10:00:00,37.6,37.61,37.49,37.59,482355.0,32.4562,32.4649,32.3613,32.4476,482355.0
2015-10-16 10:10:00,37.59,37.6,37.41,37.41,364335.0,32.4476,32.4562,32.2922,32.2922,364335.0
2015-10-16 10:20:00,37.41,37.47,37.35,37.47,387840.0,32.2922,32.344,32.2404,32.344,387840.0
2015-10-16 10:30:00,37.47,37.5,37.46,37.5,159856.0,32.344,32.3699,32.3354,32.3699,159856.0
2015-10-16 10:40:00,37.5,37.52,37.46,37.51,192448.0,32.3699,32.3872,32.3354,32.3785,192448.0
2015-10-16 10:50:00,37.51,37.52,37.43,37.44,165175.0,32.3785,32.3872,32.3095,32.3181,165175.0
2015-10-16 11:00:00,37.45,37.53,37.44,37.51,205910.0,32.3268,32.3958,32.3181,32.3785,205910.0
2015-10-16 11:10:00,37.52,37.55,37.47,37.48,251004.0,32.3872,32.4131,32.344,32.3527,251004.0
2015-10-16 11:20:00,37.48,37.49,37.44,37.45,144754.0,32.3527,32.3613,32.3181,32.3268,144754.0
2015-10-16 11:30:00,37.45,37.46,37.41,37.42,187053.0,32.3268,32.3354,32.2922,32.3009,187053.0
2015-10-16 11:40:00,37.43,37.46,37.4,37.44,159549.0,32.3095,32.3354,32.2836,32.3181,159549.0
2015-10-16 11:50:00,37.45,37.47,37.43,37.45,140576.0,32.3268,32.344,32.3095,32.3268,140576.0
2015-10-16 12:00:00,37.46,37.47,37.42,37.43,193234.0,32.3354,32.344,32.3009,32.3095,193234.0
2015-10-16 12:10:00,37.43,37.43,37.34,37.38,141624.0,32.3095,32.3095,32.2318,32.2663,141624.0
2015-10-16 12:20:00,37.38,37.4,37.35,37.36,152280.0,32.2663,32.2836,32.2404,32.2491,152280.0
2015-10-16 12:30:00,37.36,37.37,37.32,37.35,140155.0,32.2491,32.2577,32.2145,32.2404,140155.0
2015-10-16 12:40:00,37.35,37.35,37.26,37.33,259531.0,32.2404,32.2404,32.1627,32.2232,259531.0
2015-10-16 12:50:00,37.33,37.36,37.32,37.34,120478.0,32.2232,32.2491,32.2145,32.2318,120478.0
2015-10-16 13:00:00,37.34,37.34,37.24,37.27,590426.0,32.2318,32.2318,32.1455,32.1714,590426.0
2015-10-16 13:10:00,37.27,37.32,37.27,37.28,384454.0,32.1714,32.2145,32.1714,32.18,384454.0
2015-10-16 13:20:00,37.28,37.34,37.27,37.31,228542.0,32.18,32.2318,32.1714,32.2059,228542.0
2015-10-16 13:30:00,37.32,37.36,37.31,37.34,186915.0,32.2145,32.2491,32.2059,32.2318,186915.0
2015-10-16 13:40:00,37.34,37.35,37.29,37.3,285128.0,32.2318,32.2404,32.1886,32.1973,285128.0
2015-10-16 13:50:00,37.31,37.33,37.23,37.25,389675.0,32.2059,32.2232,32.1369,32.1541,389675.0
2015-10-16 14:00:00,37.26,37.27,37.17,37.19,359479.0,32.1627,32.1714,32.0851,32.1023,359479.0
2015-10-16 14:10:00,37.2,37.22,37.18,37.2,382343.0,32.111,32.1282,32.0937,32.111,382343.0
2015-10-16 14:20:00,37.2,37.25,37.16,37.25,640083.0,32.111,32.1541,32.0764,32.1541,640083.0
2015-10-16 14:30:00,37.25,37.26,37.21,37.26,380559.0,32.1541,32.1627,32.1196,32.1627,380559.0
2015-10-16 14:40:00,37.26,37.28,37.19,37.2,662270.0,32.1627,32.18,32.1023,32.111,662270.0
2015-10-16 14:50:00,37.21,37.29,37.2,37.28,414182.0,32.1196,32.1886,32.111,32.18,414182.0
2015-10-16 15:00:00,37.28,37.3,37.2,37.2,441145.0,32.18,32.1973,32.111,32.111,441145.0
2015-10-16 15:10:00,37.2,37.25,37.14,37.25,859176.0,32.111,32.1541,32.0592,32.1541,859176.0
2015-10-16 15:20:00,37.25,37.3,37.24,37.29,435644.0,32.1541,32.1973,32.1455,32.1886,435644.0
2015-10-16 15:30:00,37.29,37.31,37.27,37.31,767533.0,32.1886,32.2059,32.1714,32.2059,767533.0
2015-10-16 15:40:00,37.3,37.32,37.28,37.28,624444.0,32.1973,32.2145,32.18,32.18,624444.0
2015-10-16 15:50:00,37.29,37.37,37.26,37.36,1692442.0,32.1886,32.2577,32.1627,32.2491,1692442.0
2015-10-19 09:30:00,37.05,37.1,36.74,36.77,862833.0,31.9815,32.0246,31.7139,31.7398,862833.0
2015-10-19 09:40:00,36.77,36.78,36.66,36.71,474431.0,31.7398,31.7484,31.6448,31.688,474431.0
2015-10-19 09:50:00,36.72,36.79,36.71,36.73,574631.0,31.6966,31.757,31.688,31.7053,574631.0
2015-10-19 10:00:00,36.74,36.75,36.64,36.64,594849.0,31.7139,31.7225,31.6276,31.6276,594849.0
2015-10-19 10:10:00,36.65,36.65,36.57,36.65,709088.0,31.6362,31.6362,31.5671,31.6362,709088.0
2015-10-19 10:20:00,36.64,36.66,36.61,36.62,450352.0,31.6276,31.6448,31.6017,31.6103,450352.0
2015-10-19 10:30:00,36.62,36.69,36.58,36.66,444222.0,31.6103,31.6707,31.5758,31.6448,444222.0
2015-10-19 10:40:00,36.66,36.71,36.63,36.69,419763.0,31.6448,31.688,31.6189,31.6707,419763.0
2015-10-19 10:50:00,36.69,36.7,36.63,36.7,347155.0,31.6707,31.6794,31.6189,31.6794,347155.0
2015-10-19 11:00:00,36.7,36.7,36.65,36.66,456820.0,31.6794,31.6794,31.6362,31.6448,456820.0
2015-10-19 11:10:00,36.66,36.72,36.64,36.68,279928.0,31.6448,31.6966,31.6276,31.6621,279928.0
2015-10-19 11:20:00,36.69,36.7,36.62,36.7,314584.0,31.6707,31.6794,31.6103,31.6794,314584.0
2015-10-19 11:30:00,36.7,36.73,36.69,36.7,324703.0,31.6794,31.7053,31.6707,31.6794,324703.0
2015-10-19 11:40:00,36.69,36.78,36.68,36.75,310171.0,31.6707,31.7484,31.6621,31.7225,310171.0
2015-10-19 11:50:00,36.75,36.78,36.74,36.76,203520.0,31.7225,31.7484,31.7139,31.7311,203520.0
2015-10-19 12:00:00,36.76,36.77,36.64,36.66,285090.0,31.7311,31.7398,31.6276,31.6448,285090.0
2015-10-19 12:10:00,36.66,36.72,36.66,36.69,188386.0,31.6448,31.6966,31.6448,31.6707,188386.0
2015-10-19 12:20:00,36.7,36.76,36.68,36.76,224435.0,31.6794,31.7311,31.6621,31.7311,224435.0
2015-10-19 12:30:00,36.76,36.8,36.73,36.8,207332.0,31.7311,31.7657,31.7053,31.7657,207332.0
2015-10-19 12:40:00,36.8,36.81,36.79,36.8,181165.0,31.7657,31.7743,31.757,31.7657,181165.0
2015-10-19 12:50:00,36.8,36.8,36.73,36.8,222740.0,31.7657,31.7657,31.7053,31.7657,222740.0
2015-10-19 13:00:00,36.8,36.84,36.76,36.78,256820.0,31.7657,31.8002,31.7311,31.7484,256820.0
2015-10-19 13:10:00,36.78,36.8,36.74,36.75,214586.0,31.7484,31.7657,31.7139,31.7225,214586.0
2015-10-19 13:20:00,36.75,36.79,36.74,36.77,151031.0,31.7225,31.757,31.7139,31.7398,151031.0
2015-10-19 13:30:00,36.76,36.77,36.7,36.76,249112.0,31.7311,31.7398,31.6794,31.7311,249112.0
2015-10-19 13:40:00,36.75,36.75,36.68,36.73,214886.0,31.7225,31.7225,31.6621,31.7053,214886.0
2015-10-19 13:50:00,36.73,36.75,36.66,36.67,224469.0,31.7053,31.7225,31.6448,31.6535,224469.0
2015-10-19 14:00:00,36.68,36.76,36.67,36.7,406197.0,31.6621,31.7311,31.6535,31.6794,406197.0
2015-10-19 14:10:00,36.7,36.7,36.61,36.63,376288.0,31.6794,31.6794,31.6017,31.6189,376288.0
2015-10-19 14:20:00,36.63,36.74,36.62,36.74,396686.0,31.6189,31.7139,31.6103,31.7139,396686.0
2015-10-19 14:30:00,36.73,36.77,36.69,36.74,352873.0,31.7053,31.7398,31.6707,31.7139,352873.0
2015-10-19 14:40:00,36.75,36.77,36.7,36.71,246195.0,31.7225,31.7398,31.6794,31.688,246195.0
2015-10-19 14:50:00,36.7,36.82,36.68,36.8,433025.0,31.6794,31.7829,31.6621,31.7657,433025.0
2015-10-19 15:00:00,36.8,36.89,36.79,36.89,359341.0,31.7657,31.8434,31.757,31.8434,359341.0
2015-10-19 15:10:00,36.89,36.93,36.85,36.87,624219.0,31.8434,31.8779,31.8088,31.8261,624219.0
2015-10-19 15:20:00,36.87,36.88,36.85,36.88,555289.0,31.8261,31.8347,31.8088,31.8347,555289.0
2015-10-19 15:30:00,36.88,36.92,36.84,36.84,688832.0,31.8347,31.8693,31.8002,31.8002,688832.0
2015-10-19 15:40:00,36.84,36.87,36.82,36.83,821533.0,31.8002,31.8261,31.7829,31.7916,821533.0
2015-10-19 15:50:00,36.82,36.89,36.81,36.89,1190581.0,31.7829,31.8434,31.7743,31.8434,1190581.0
2015-10-20 09:30:00,36.62,36.79,36.62,36.7,580312.0,31.6103,31.757,31.6103,31.6794,580312.0
2015-10-20 09:40:00,36.7,36.82,36.68,36.76,389042.0,31.6794,31.7829,31.6621,31.7311,389042.0
2015-10-20 09:50:00,36.77,36.94,36.76,36.91,402793.0,31.7398,31.8865,31.7311,31.8606,402793.0
2015-10-20 10:00:00,36.91,36.97,36.86,36.94,217794.0,31.8606,31.9124,31.8175,31.8865,217794.0
2015-10-20 10:10:00,36.94,37.0,36.93,36.95,298357.0,31.8865,31.9383,31.8779,31.8952,298357.0
2015-10-20 10:20:00,36.94,37.0,36.93,36.94,275033.0,31.8865,31.9383,31.8779,31.8865,275033.0
2015-10-20 10:30:00,36.94,36.98,36.9,36.92,301637.0,31.8865,31.9211,31.852,31.8693,301637.0
2015-10-20 10:40:00,36.92,37.0,36.92,36.99,295206.0,31.8693,31.9383,31.8693,31.9297,295206.0
2015-10-20 10:50:00,36.99,37.0,36.96,36.97,256565.0,31.9297,31.9383,31.9038,31.9124,256565.0
2015-10-20 11:00:00,36.97,36.98,36.91,36.92,194970.0,31.9124,31.9211,31.8606,31.8693,194970.0
2015-10-20 11:10:00,36.92,36.94,36.87,36.91,260366.0,31.8693,31.8865,31.8261,31.8606,260366.0
2015-10-20 11:20:00,36.9,36.99,36.89,36.98,197778.0,31.852,31.9297,31.8434,31.9211,197778.0
2015-10-20 11:30:00,36.99,36.99,36.91,36.95,198433.0,31.9297,31.9297,31.8606,31.8952,198433.0
2015-10-20 11:40:00,36.95,36.96,36.88,36.89,235082.0,31.8952,31.9038,31.8347,31.8434,235082.0
2015-10-20 11:50:00,36.89,36.92,36.79,36.82,323950.0,31.8434,31.8693,31.757,31.7829,323950.0
2015-10-20 12:00:00,36.82,36.82,36.75,36.81,232603.0,31.7829,31.7829,31.7225,31.7743,232603.0
2015-10-20 12:10:00,36.82,36.85,36.79,36.8,171895.0,31.7829,31.8088,31.757,31.7657,171895.0
2015-10-20 12:20:00,36.79,36.82,36.75,36.78,208725.0,31.757,31.7829,31.7225,31.7484,208725.0
2015-10-20 12:30:00,36.78,36.78,36.72,36.75,231178.0,31.7484,31.7484,31.6966,31.7225,231178.0
2015-10-20 12:40:00,36.75,36.8,36.72,36.79,183565.0,31.7225,31.7657,31.6966,31.757,183565.0
2015-10-20 12:50:00,36.78,36.85,36.76,36.84,204005.0,31.7484,31.8088,31.7311,31.8002,204005.0
2015-10-20 13:00:00,36.84,36.85,36.8,36.8,181152.0,31.8002,31.8088,31.7657,31.7657,181152.0
2015-10-20 13:10:00,36.81,36.89,36.8,36.86,200976.0,31.7743,31.8434,31.7657,31.8175,200976.0
2015-10-20 13:20:00,36.85,36.87,36.8,36.83,100768.0,31.8088,31.8261,31.7657,31.7916,100768.0
2015-10-20 13:30:00,36.83,36.83,36.76,36.77,182670.0,31.7916,31.7916,31.7311,31.7398,182670.0
2015-10-20 13:40:00,36.77,36.82,36.77,36.77,227309.0,31.7398,31.7829,31.7398,31.7398,227309.0
2015-10-20 13:50:00,36.77,36.83,36.75,36.78,186467.0,31.7398,31.7916,31.7225,31.7484,186467.0
2015-10-20 14:00:00,36.78,36.83,36.77,36.82,324472.0,31.7484,31.7916,31.7398,31.7829,324472.0
2015-10-20 14:10:00,36.82,36.87,36.82,36.86,236071.0,31.7829,31.8261,31.7829,31.8175,236071.0
2015-10-20 14:20:00,36.86,36.91,36.84,36.91,190826.0,31.8175,31.8606,31.8002,31.8606,190826.0
2015-10-20 14:30:00,36.91,36.92,36.86,36.87,210338.0,31.8606,31.8693,31.8175,31.8261,210338.0
2015-10-20 14:40:00,36.87,36.95,36.86,36.93,278455.0,31.8261,31.8952,31.8175,31.8779,278455.0
2015-10-20 14:50:00,36.93,36.93,36.86,36.88,406146.0,31.8779,31.8779,31.8175,31.8347,406146.0
2015-10-20 15:00:00,36.88,36.91,36.87,36.88,338028.0,31.8347,31.8606,31.8261,31.8347,338028.0
2015-10-20 15:10:00,36.87,36.91,36.84,36.84,391371.0,31.8261,31.8606,31.8002,31.8002,391371.0
2015-10-20 15:20:00,36.85,36.94,36.84,36.9,332267.0,31.8088,31.8865,31.8002,31.852,332267.0
2015-10-20 15:30:00,36.91,36.92,36.86,36.88,325246.0,31.8606,31.8693,31.8175,31.8347,325246.0
2015-10-20 15:40:00,36.88,36.91,36.83,36.86,445813.0,31.8347,31.8606,31.7916,31.8175,445813.0
2015-10-20 15:50:00,36.86,36.91,36.83,36.87,1152211.0,31.8175,31.8606,31.7916,31.8261,1152211.0
2015-10-21 09:30:00,36.98,37.12,36.91,36.91,484045.0,31.9211,32.0419,31.8606,31.8606,484045.0
2015-10-21 09:40:00,36.91,37.02,36.91,37.01,320981.0,31.8606,31.9556,31.8606,31.9469,320981.0
2015-10-21 09:50:00,37.01,37.01,36.89,36.95,382526.0,31.9469,31.9469,31.8434,31.8952,382526.0
2015-10-21 10:00:00,36.94,36.96,36.9,36.95,450705.0,31.8865,31.9038,31.852,31.8952,450705.0
2015-10-21 10:10:00,36.95,36.98,36.86,36.86,305180.0,31.8952,31.9211,31.8175,31.8175,305180.0
2015-10-21 10:20:00,36.86,36.9,36.82,36.82,413355.0,31.8175,31.852,31.7829,31.7829,413355.0
2015-10-21 10:30:00,36.82,36.89,36.8,36.82,202974.0,31.7829,31.8434,31.7657,31.7829,202974.0
2015-10-21 10:40:00,36.83,36.9,36.82,36.85,208912.0,31.7916,31.852,31.7829,31.8088,208912.0
2015-10-21 10:50:00,36.85,36.92,36.84,36.91,242055.0,31.8088,31.8693,31.8002,31.8606,242055.0
2015-10-21 11:00:00,36.92,36.96,36.88,36.88,227518.0,31.8693,31.9038,31.8347,31.8347,227518.0
2015-10-21 11:10:00,36.88,36.95,36.88,36.94,532034.0,31.8347,31.8952,31.8347,31.8865,532034.0
2015-10-21 11:20:00,36.94,37.0,36.92,36.95,379087.0,31.8865,31.9383,31.8693,31.8952,379087.0
2015-10-21 11:30:00,36.95,36.99,36.93,36.94,209210.0,31.8952,31.9297,31.8779,31.8865,209210.0
2015-10-21 11:40:00,36.94,36.95,36.88,36.88,193434.0,31.8865,31.8952,31.8347,31.8347,193434.0
2015-10-21 11:50:00,36.88,36.95,36.88,36.93,151901.0,31.8347,31.8952,31.8347,31.8779,151901.0
2015-10-21 12:00:00,36.93,36.97,36.91,36.95,129624.0,31.8779,31.9124,31.8606,31.8952,129624.0
2015-10-21 12:10:00,36.94,36.99,36.92,36.93,121519.0,31.8865,31.9297,31.8693,31.8779,121519.0
2015-10-21 12:20:00,36.92,36.96,36.91,36.95,134037.0,31.8693,31.9038,31.8606,31.8952,134037.0
2015-10-21 12:30:00,36.95,36.96,36.93,36.93,135952.0,31.8952,31.9038,31.8779,31.8779,135952.0
2015-10-21 12:40:00,36.94,36.97,36.92,36.95,135942.0,31.8865,31.9124,31.8693,31.8952,135942.0
2015-10-21 12:50:00,36.95,36.96,36.89,36.89,196532.0,31.8952,31.9038,31.8434,31.8434,196532.0
2015-10-21 13:00:00,36.89,36.9,36.83,36.86,160458.0,31.8434,31.852,31.7916,31.8175,160458.0
2015-10-21 13:10:00,36.86,36.9,36.8,36.8,233589.0,31.8175,31.852,31.7657,31.7657,233589.0
2015-10-21 13:20:00,36.79,36.81,36.73,36.76,166735.0,31.757,31.7743,31.7053,31.7311,166735.0
2015-10-21 13:30:00,36.76,36.81,36.73,36.76,225085.0,31.7311,31.7743,31.7053,31.7311,225085.0
2015-10-21 13:40:00,36.75,36.79,36.75,36.77,265155.0,31.7225,31.757,31.7225,31.7398,265155.0
2015-10-21 13:50:00,36.78,36.79,36.74,36.76,157289.0,31.7484,31.757,31.7139,31.7311,157289.0
2015-10-21 14:00:00,36.76,36.78,36.7,36.76,171445.0,31.7311,31.7484,31.6794,31.7311,171445.0
2015-10-21 14:10:00,36.76,36.8,36.74,36.79,148012.0,31.7311,31.7657,31.7139,31.757,148012.0
2015-10-21 14:20:00,36.8,36.8,36.73,36.77,141039.0,31.7657,31.7657,31.7053,31.7398,141039.0
2015-10-21 14:30:00,36.77,36.84,36.73,36.81,268312.0,31.7398,31.8002,31.7053,31.7743,268312.0
2015-10-21 14:40:00,36.82,36.86,36.8,36.82,183177.0,31.7829,31.8175,31.7657,31.7829,183177.0
2015-10-21 14:50:00,36.82,36.84,36.78,36.8,230954.0,31.7829,31.8002,31.7484,31.7657,230954.0
2015-10-21 15:00:00,36.8,36.84,36.8,36.83,190959.0,31.7657,31.8002,31.7657,31.7916,190959.0
2015-10-21 15:10:00,36.83,36.83,36.7,36.71,255591.0,31.7916,31.7916,31.6794,31.688,255591.0
2015-10-21 15:20:00,36.71,36.77,36.7,36.73,424347.0,31.688,31.7398,31.6794,31.7053,424347.0
2015-10-21 15:30:00,36.73,36.74,36.68,36.71,294857.0,31.7053,31.7139,31.6621,31.688,294857.0
2015-10-21 15:40:00,36.71,36.71,36.61,36.64,463254.0,31.688,31.688,31.6017,31.6276,463254.0
2015-10-21 15:50:00,36.64,36.64,36.57,36.61,647423.0,31.6276,31.6276,31.5671,31.6017,647423.0
2015-10-22 09:30:00,36.85,37.12,36.85,37.11,520901.0,31.8088,32.0419,31.8088,32.0333,520901.0
2015-10-22 09:40:00,37.11,37.31,37.08,37.31,387297.0,32.0333,32.2059,32.0074,32.2059,387297.0
2015-10-22 09:50:00,37.31,37.36,37.23,37.3,326191.0,32.2059,32.2491,32.1369,32.1973,326191.0
2015-10-22 10:00:00,37.3,37.42,37.27,37.41,297318.0,32.1973,32.3009,32.1714,32.2922,297318.0
2015-10-22 10:10:00,37.41,37.43,37.33,37.41,320286.0,32.2922,32.3095,32.2232,32.2922,320286.0
2015-10-22 10:20:00,37.41,37.42,37.33,37.36,253645.0,32.2922,32.3009,32.2232,32.2491,253645.0
2015-10-22 10:30:00,37.35,37.37,37.28,37.35,270884.0,32.2404,32.2577,32.18,32.2404,270884.0
2015-10-22 10:40:00,37.35,37.48,37.32,37.48,353914.0,32.2404,32.3527,32.2145,32.3527,353914.0
2015-10-22 10:50:00,37.48,37.57,37.44,37.57,360188.0,32.3527,32.4303,32.3181,32.4303,360188.0
2015-10-22 11:00:00,37.57,37.58,37.48,37.55,297462.0,32.4303,32.439,32.3527,32.4131,297462.0
2015-10-22 11:10:00,37.55,37.57,37.52,37.54,319037.0,32.4131,32.4303,32.3872,32.4044,319037.0
2015-10-22 11:20:00,37.54,37.6,37.53,37.54,194107.0,32.4044,32.4562,32.3958,32.4044,194107.0
2015-10-22 11:30:00,37.55,37.65,37.53,37.63,200821.0,32.4131,32.4994,32.3958,32.4821,200821.0
2015-10-22 11:40:00,37.63,37.68,37.59,37.65,207971.0,32.4821,32.5253,32.4476,32.4994,207971.0
2015-10-22 11:50:00,37.66,37.66,37.59,37.6,315114.0,32.508,32.508,32.4476,32.4562,315114.0
2015-10-22 12:00:00,37.61,37.61,37.53,37.58,252438.0,32.4649,32.4649,32.3958,32.439,252438.0
2015-10-22 12:10:00,37.59,37.66,37.58,37.65,187202.0,32.4476,32.508,32.439,32.4994,187202.0
2015-10-22 12:20:00,37.65,37.75,37.64,37.72,248795.0,32.4994,32.5857,32.4908,32.5598,248795.0
2015-10-22 12:30:00,37.73,37.74,37.67,37.7,268564.0,32.5684,32.5771,32.5167,32.5426,268564.0
2015-10-22 12:40:00,37.7,37.74,37.68,37.72,179505.0,32.5426,32.5771,32.5253,32.5598,179505.0
2015-10-22 12:50:00,37.72,37.77,37.71,37.75,342038.0,32.5598,32.603,32.5512,32.5857,342038.0
2015-10-22 13:00:00,37.76,37.81,37.74,37.8,237862.0,32.5943,32.6375,32.5771,32.6289,237862.0
2015-10-22 13:10:00,37.81,37.84,37.79,37.8,264549.0,32.6375,32.6634,32.6202,32.6289,264549.0
2015-10-22 13:20:00,37.8,37.86,37.79,37.8,282939.0,32.6289,32.6807,32.6202,32.6289,282939.0
2015-10-22 13:30:00,37.81,37.82,37.76,37.8,163375.0,32.6375,32.6461,32.5943,32.6289,163375.0
2015-10-22 13:40:00,37.81,37.81,37.73,37.77,304727.0,32.6375,32.6375,32.5684,32.603,304727.0
2015-10-22 13:50:00,37.77,37.81,37.75,37.76,256108.0,32.603,32.6375,32.5857,32.5943,256108.0
2015-10-22 14:00:00,37.75,37.78,37.72,37.73,257780.0,32.5857,32.6116,32.5598,32.5684,257780.0
2015-10-22 14:10:00,37.72,37.74,37.63,37.64,183218.0,32.5598,32.5771,32.4821,32.4908,183218.0
2015-10-22 14:20:00,37.64,37.7,37.61,37.65,247916.0,32.4908,32.5426,32.4649,32.4994,247916.0
2015-10-22 14:30:00,37.65,37.69,37.63,37.69,195159.0,32.4994,32.5339,32.4821,32.5339,195159.0
2015-10-22 14:40:00,37.69,37.74,37.67,37.72,150906.0,32.5339,32.5771,32.5167,32.5598,150906.0
2015-10-22 14:50:00,37.72,37.81,37.69,37.8,579968.0,32.5598,32.6375,32.5339,32.6289,579968.0
2015-10-22 15:00:00,37.8,37.81,37.72,37.73,266814.0,32.6289,32.6375,32.5598,32.5684,266814.0
2015-10-22 15:10:00,37.73,37.78,37.72,37.74,325292.0,32.5684,32.6116,32.5598,32.5771,325292.0
2015-10-22 15:20:00,37.74,37.85,37.73,37.85,389741.0,32.5771,32.672,32.5684,32.672,389741.0
2015-10-22 15:30:00,37.85,37.85,37.79,37.83,447133.0,32.672,32.672,32.6202,32.6548,447133.0
2015-10-22 15:40:00,37.83,37.86,37.75,37.78,719519.0,32.6548,32.6807,32.5857,32.6116,719519.0
2015-10-22 15:50:00,37.79,37.82,37.72,37.8,1316289.0,32.6202,32.6461,32.5598,32.6289,1316289.0
2015-10-23 09:30:00,38.12,38.12,37.82,37.87,818742.0,32.9051,32.9051,32.6461,32.6893,818742.0
2015-10-23 09:40:00,37.87,38.07,37.79,38.02,601415.0,32.6893,32.8619,32.6202,32.8188,601415.0
2015-10-23 09:50:00,38.01,38.1,37.96,38.06,566769.0,32.8101,32.8878,32.767,32.8533,566769.0
2015-10-23 10:00:00,38.07,38.15,38.03,38.06,372067.0,32.8619,32.931,32.8274,32.8533,372067.0
2015-10-23 10:10:00,38.06,38.08,38.0,38.03,275837.0,32.8533,32.8706,32.8015,32.8274,275837.0
2015-10-23 10:20:00,38.03,38.04,37.95,37.96,389952.0,32.8274,32.836,32.7584,32.767,389952.0
2015-10-23 10:30:00,37.96,37.97,37.85,37.89,551212.0,32.767,32.7756,32.672,32.7066,551212.0
2015-10-23 10:40:00,37.89,37.96,37.87,37.88,304668.0,32.7066,32.767,32.6893,32.6979,304668.0
2015-10-23 10:50:00,37.89,37.94,37.85,37.93,301503.0,32.7066,32.7497,32.672,32.7411,301503.0
2015-10-23 11:00:00,37.93,38.05,37.92,38.04,376680.0,32.7411,32.8447,32.7325,32.836,376680.0
2015-10-23 11:10:00,38.04,38.04,37.91,37.91,476421.0,32.836,32.836,32.7238,32.7238,476421.0
2015-10-23 11:20:00,37.91,37.94,37.84,37.91,671868.0,32.7238,32.7497,32.6634,32.7238,671868.0
2015-10-23 11:30:00,37.92,37.92,37.84,37.86,249163.0,32.7325,32.7325,32.6634,32.6807,249163.0
2015-10-23 11:40:00,37.86,37.97,37.85,37.92,562871.0,32.6807,32.7756,32.672,32.7325,562871.0
2015-10-23 11:50:00,37.92,37.95,37.89,37.91,166657.0,32.7325,32.7584,32.7066,32.7238,166657.0
2015-10-23 12:00:00,37.91,37.95,37.88,37.89,175557.0,32.7238,32.7584,32.6979,32.7066,175557.0
2015-10-23 12:10:00,37.89,37.92,37.85,37.91,213771.0,32.7066,32.7325,32.672,32.7238,213771.0
2015-10-23 12:20:00,37.91,38.0,37.91,37.99,247530.0,32.7238,32.8015,32.7238,32.7929,247530.0
2015-10-23 12:30:00,37.99,37.99,37.93,37.95,148067.0,32.7929,32.7929,32.7411,32.7584,148067.0
2015-10-23 12:40:00,37.96,37.96,37.83,37.86,284986.0,32.767,32.767,32.6548,32.6807,284986.0
2015-10-23 12:50:00,37.86,37.93,37.85,37.93,337262.0,32.6807,32.7411,32.672,32.7411,337262.0
2015-10-23 13:00:00,37.92,37.93,37.85,37.9,173775.0,32.7325,32.7411,32.672,32.7152,173775.0
2015-10-23 13:10:00,37.89,37.91,37.88,37.9,129908.0,32.7066,32.7238,32.6979,32.7152,129908.0
2015-10-23 13:20:00,37.9,37.95,37.88,37.95,176240.0,32.7152,32.7584,32.6979,32.7584,176240.0
2015-10-23 13:30:00,37.95,37.99,37.94,37.99,244971.0,32.7584,32.7929,32.7497,32.7929,244971.0
2015-10-23 13:40:00,37.99,38.04,37.98,38.04,394519.0,32.7929,32.836,32.7842,32.836,394519.0
2015-10-23 13:50:00,38.04,38.05,37.99,38.01,216898.0,32.836,32.8447,32.7929,32.8101,216898.0
2015-10-23 14:00:00,38.01,38.02,37.95,37.98,388723.0,32.8101,32.8188,32.7584,32.7842,388723.0
2015-10-23 14:10:00,37.98,37.99,37.93,37.95,403526.0,32.7842,32.7929,32.7411,32.7584,403526.0
2015-10-23 14:20:00,37.95,38.08,37.93,38.04,480411.0,32.7584,32.8706,32.7411,32.836,480411.0
2015-10-23 14:30:00,38.04,38.12,38.01,38.12,336686.0,32.836,32.9051,32.8101,32.9051,336686.0
2015-10-23 14:40:00,38.12,38.15,38.06,38.14,377957.0,32.9051,32.931,32.8533,32.9224,377957.0
2015-10-23 14:50:00,38.15,38.15,38.04,38.09,325685.0,32.931,32.931,32.836,32.8792,325685.0
2015-10-23 15:00:00,38.09,38.15,38.06,38.08,285207.0,32.8792,32.931,32.8533,32.8706,285207.0
2015-10-23 15:10:00,38.07,38.11,38.05,38.09,357860.0,32.8619,32.8965,32.8447,32.8792,357860.0
2015-10-23 15:20:00,38.08,38.1,37.99,38.02,415619.0,32.8706,32.8878,32.7929,32.8188,415619.0
2015-10-23 15:30:00,38.01,38.1,38.0,38.07,388688.0,32.8101,32.8878,32.8015,32.8619,388688.0
2015-10-23 15:40:00,38.07,38.16,38.06,38.14,666784.0,32.8619,32.9396,32.8533,32.9224,666784.0
2015-10-23 15:50:00,38.13,38.15,38.08,38.09,949954.0,32.9137,32.931,32.8706,32.8792,949954.0
2015-10-26 09:30:00,37.94,38.34,37.94,38.33,542358.0,32.7497,33.095,32.7497,33.0864,542358.0
2015-10-26 09:40:00,38.34,38.38,38.28,38.32,325012.0,33.095,33.1295,33.0432,33.0777,325012.0
2015-10-26 09:50:00,38.32,38.37,38.26,38.26,233405.0,33.0777,33.1209,33.0259,33.0259,233405.0
2015-10-26 10:00:00,38.26,38.29,38.21,38.27,320037.0,33.0259,33.0518,32.9828,33.0346,320037.0
2015-10-26 10:10:00,38.27,38.28,38.23,38.25,347326.0,33.0346,33.0432,33.0,33.0173,347326.0
2015-10-26 10:20:00,38.25,38.36,38.24,38.31,240075.0,33.0173,33.1123,33.0087,33.0691,240075.0
2015-10-26 10:30:00,38.31,38.34,38.29,38.34,195547.0,33.0691,33.095,33.0518,33.095,195547.0
2015-10-26 10:40:00,38.34,38.38,38.33,38.34,269611.0,33.095,33.1295,33.0864,33.095,269611.0
2015-10-26 10:50:00,38.35,38.4,38.33,38.39,309355.0,33.1036,33.1468,33.0864,33.1382,309355.0
2015-10-26 11:00:00,38.39,38.47,38.37,38.46,379389.0,33.1382,33.2072,33.1209,33.1986,379389.0
2015-10-26 11:10:00,38.47,38.51,38.41,38.43,351922.0,33.2072,33.2417,33.1554,33.1727,351922.0
2015-10-26 11:20:00,38.43,38.5,38.42,38.48,221180.0,33.1727,33.2331,33.1641,33.2158,221180.0
2015-10-26 11:30:00,38.48,38.58,38.46,38.51,356721.0,33.2158,33.3022,33.1986,33.2417,356721.0
2015-10-26 11:40:00,38.52,38.57,38.51,38.52,185655.0,33.2504,33.2935,33.2417,33.2504,185655.0
2015-10-26 11:50:00,38.52,38.62,38.51,38.59,276184.0,33.2504,33.3367,33.2417,33.3108,276184.0
2015-10-26 12:00:00,38.58,38.58,38.49,38.51,203030.0,33.3022,33.3022,33.2245,33.2417,203030.0
2015-10-26 12:10:00,38.51,38.56,38.49,38.51,225260.0,33.2417,33.2849,33.2245,33.2417,225260.0
2015-10-26 12:20:00,38.52,38.53,38.48,38.51,207485.0,33.2504,33.259,33.2158,33.2417,207485.0
2015-10-26 12:30:00,38.51,38.52,38.47,38.5,202252.0,33.2417,33.2504,33.2072,33.2331,202252.0
2015-10-26 12:40:00,38.5,38.59,38.5,38.57,213095.0,33.2331,33.3108,33.2331,33.2935,213095.0
2015-10-26 12:50:00,38.57,38.58,38.5,38.51,178081.0,33.2935,33.3022,33.2331,33.2417,178081.0
2015-10-26 13:00:00,38.5,38.51,38.47,38.48,187029.0,33.2331,33.2417,33.2072,33.2158,187029.0
2015-10-26 13:10:00,38.49,38.53,38.46,38.52,146714.0,33.2245,33.259,33.1986,33.2504,146714.0
2015-10-26 13:20:00,38.52,38.53,38.48,38.51,164683.0,33.2504,33.259,33.2158,33.2417,164683.0
2015-10-26 13:30:00,38.51,38.51,38.46,38.46,225407.0,33.2417,33.2417,33.1986,33.1986,225407.0
2015-10-26 13:40:00,38.47,38.47,38.43,38.44,188583.0,33.2072,33.2072,33.1727,33.1813,188583.0
2015-10-26 13:50:00,38.44,38.47,38.42,38.43,224126.0,33.1813,33.2072,33.1641,33.1727,224126.0
2015-10-26 14:00:00,38.43,38.48,38.42,38.47,165228.0,33.1727,33.2158,33.1641,33.2072,165228.0
2015-10-26 14:10:00,38.46,38.47,38.38,38.41,167835.0,33.1986,33.2072,33.1295,33.1554,167835.0
2015-10-26 14:20:00,38.41,38.41,38.34,38.37,232179.0,33.1554,33.1554,33.095,33.1209,232179.0
2015-10-26 14:30:00,38.36,38.39,38.36,38.39,159486.0,33.1123,33.1382,33.1123,33.1382,159486.0
2015-10-26 14:40:00,38.39,38.49,38.39,38.46,236962.0,33.1382,33.2245,33.1382,33.1986,236962.0
2015-10-26 14:50:00,38.46,38.47,38.4,38.45,273287.0,33.1986,33.2072,33.1468,33.19,273287.0
2015-10-26 15:00:00,38.45,38.45,38.4,38.44,233224.0,33.19,33.19,33.1468,33.1813,233224.0
2015-10-26 15:10:00,38.43,38.45,38.4,38.45,249996.0,33.1727,33.19,33.1468,33.19,249996.0
2015-10-26 15:20:00,38.45,38.45,38.36,38.41,331742.0,33.19,33.19,33.1123,33.1554,331742.0
2015-10-26 15:30:00,38.42,38.42,38.32,38.33,507610.0,33.1641,33.1641,33.0777,33.0864,507610.0
2015-10-26 15:40:00,38.33,38.39,38.32,38.34,546335.0,33.0864,33.1382,33.0777,33.095,546335.0
2015-10-26 15:50:00,38.33,38.39,38.32,38.36,761726.0,33.0864,33.1382,33.0777,33.1123,761726.0
2015-10-27 09:30:00,38.33,38.45,38.28,38.34,582855.0,33.0864,33.19,33.0432,33.095,582855.0
2015-10-27 09:40:00,38.35,38.43,38.32,38.34,249013.0,33.1036,33.1727,33.0777,33.095,249013.0
2015-10-27 09:50:00,38.34,38.39,38.32,38.34,435658.0,33.095,33.1382,33.0777,33.095,435658.0
2015-10-27 10:00:00,38.33,38.37,38.26,38.33,302752.0,33.0864,33.1209,33.0259,33.0864,302752.0
2015-10-27 10:10:00,38.33,38.34,38.19,38.19,188752.0,33.0864,33.095,32.9655,32.9655,188752.0
2015-10-27 10:20:00,38.19,38.2,38.1,38.13,271914.0,32.9655,32.9742,32.8878,32.9137,271914.0
2015-10-27 10:30:00,38.13,38.14,38.07,38.12,208131.0,32.9137,32.9224,32.8619,32.9051,208131.0
2015-10-27 10:40:00,38.12,38.18,38.09,38.16,300920.0,32.9051,32.9569,32.8792,32.9396,300920.0
2015-10-27 10:50:00,38.16,38.16,38.06,38.12,333963.0,32.9396,32.9396,32.8533,32.9051,333963.0
2015-10-27 11:00:00,38.12,38.21,38.07,38.16,216906.0,32.9051,32.9828,32.8619,32.9396,216906.0
2015-10-27 11:10:00,38.16,38.2,38.11,38.16,205962.0,32.9396,32.9742,32.8965,32.9396,205962.0
2015-10-27 11:20:00,38.15,38.18,38.1,38.12,185928.0,32.931,32.9569,32.8878,32.9051,185928.0
2015-10-27 11:30:00,38.11,38.17,38.1,38.11,182205.0,32.8965,32.9483,32.8878,32.8965,182205.0
2015-10-27 11:40:00,38.11,38.17,38.1,38.17,360567.0,32.8965,32.9483,32.8878,32.9483,360567.0
2015-10-27 11:50:00,38.17,38.17,38.06,38.1,200020.0,32.9483,32.9483,32.8533,32.8878,200020.0
2015-10-27 12:00:00,38.1,38.12,38.04,38.08,175483.0,32.8878,32.9051,32.836,32.8706,175483.0
2015-10-27 12:10:00,38.09,38.15,38.06,38.13,254743.0,32.8792,32.931,32.8533,32.9137,254743.0
2015-10-27 12:20:00,38.14,38.23,38.13,38.2,145435.0,32.9224,33.0,32.9137,32.9742,145435.0
2015-10-27 12:30:00,38.2,38.27,38.2,38.26,137982.0,32.9742,33.0346,32.9742,33.0259,137982.0
2015-10-27 12:40:00,38.25,38.28,38.21,38.27,123659.0,33.0173,33.0432,32.9828,33.0346,123659.0
2015-10-27 12:50:00,38.27,38.28,38.21,38.21,134715.0,33.0346,33.0432,32.9828,32.9828,134715.0
2015-10-27 13:00:00,38.22,38.22,38.13,38.16,131683.0,32.9914,32.9914,32.9137,32.9396,131683.0
2015-10-27 13:10:00,38.17,38.2,38.16,38.18,187063.0,32.9483,32.9742,32.9396,32.9569,187063.0
2015-10-27 13:20:00,38.17,38.2,38.13,38.19,152510.0,32.9483,32.9742,32.9137,32.9655,152510.0
2015-10-27 13:30:00,38.19,38.23,38.16,38.22,213975.0,32.9655,33.0,32.9396,32.9914,213975.0
2015-10-27 13:40:00,38.22,38.22,38.14,38.16,172258.0,32.9914,32.9914,32.9224,32.9396,172258.0
2015-10-27 13:50:00,38.16,38.16,38.08,38.09,332261.0,32.9396,32.9396,32.8706,32.8792,332261.0
2015-10-27 14:00:00,38.09,38.17,38.08,38.12,296269.0,32.8792,32.9483,32.8706,32.9051,296269.0
2015-10-27 14:10:00,38.12,38.16,38.09,38.12,292656.0,32.9051,32.9396,32.8792,32.9051,292656.0
2015-10-27 14:20:00,38.12,38.2,38.09,38.19,354139.0,32.9051,32.9742,32.8792,32.9655,354139.0
2015-10-27 14:30:00,38.18,38.25,38.16,38.23,292271.0,32.9569,33.0173,32.9396,33.0,292271.0
2015-10-27 14:40:00,38.23,38.28,38.21,38.23,374929.0,33.0,33.0432,32.9828,33.0,374929.0
2015-10-27 14:50:00,38.23,38.26,38.22,38.23,247755.0,33.0,33.0259,32.9914,33.0,247755.0
2015-10-27 15:00:00,38.23,38.29,38.22,38.27,295203.0,33.0,33.0518,32.9914,33.0346,295203.0
2015-10-27 15:10:00,38.27,38.31,38.26,38.28,334419.0,33.0346,33.0691,33.0259,33.0432,334419.0
2015-10-27 15:20:00,38.28,38.36,38.26,38.31,360581.0,33.0432,33.1123,33.0259,33.0691,360581.0
2015-10-27 15:30:00,38.31,38.33,38.26,38.3,465985.0,33.0691,33.0864,33.0259,33.0605,465985.0
2015-10-27 15:40:00,38.3,38.37,38.28,38.32,509330.0,33.0605,33.1209,33.0432,33.0777,509330.0
2015-10-27 15:50:00,38.32,38.36,38.29,38.36,947691.0,33.0777,33.1123,33.0518,33.1123,947691.0
2015-10-28 09:30:00,38.63,38.63,38.44,38.58,570196.0,33.3453,33.3453,33.1813,33.3022,570196.0
2015-10-28 09:40:00,38.59,38.59,38.5,38.53,371941.0,33.3108,33.3108,33.2331,33.259,371941.0
2015-10-28 09:50:00,38.53,38.67,38.53,38.66,147946.0,33.259,33.3799,33.259,33.3712,147946.0
2015-10-28 10:00:00,38.66,38.71,38.59,38.67,215352.0,33.3712,33.4144,33.3108,33.3799,215352.0
2015-10-28 10:10:00,38.66,38.71,38.62,38.62,211988.0,33.3712,33.4144,33.3367,33.3367,211988.0
2015-10-28 10:20:00,38.62,38.64,38.58,38.62,258797.0,33.3367,33.354,33.3022,33.3367,258797.0
2015-10-28 10:30:00,38.62,38.65,38.59,38.6,159855.0,33.3367,33.3626,33.3108,33.3194,159855.0
2015-10-28 10:40:00,38.6,38.66,38.59,38.59,235111.0,33.3194,33.3712,33.3108,33.3108,235111.0
2015-10-28 10:50:00,38.59,38.63,38.56,38.62,303586.0,33.3108,33.3453,33.2849,33.3367,303586.0
2015-10-28 11:00:00,38.62,38.67,38.58,38.67,208795.0,33.3367,33.3799,33.3022,33.3799,208795.0
2015-10-28 11:10:00,38.67,38.7,38.66,38.68,193913.0,33.3799,33.4058,33.3712,33.3885,193913.0
2015-10-28 11:20:00,38.7,38.7,38.65,38.66,171534.0,33.4058,33.4058,33.3626,33.3712,171534.0
2015-10-28 11:30:00,38.65,38.74,38.64,38.67,419943.0,33.3626,33.4403,33.354,33.3799,419943.0
2015-10-28 11:40:00,38.67,38.73,38.67,38.72,353082.0,33.3799,33.4316,33.3799,33.423,353082.0
2015-10-28 11:50:00,38.73,38.79,38.69,38.77,373415.0,33.4316,33.4834,33.3971,33.4662,373415.0
2015-10-28 12:00:00,38.77,38.78,38.68,38.72,233263.0,33.4662,33.4748,33.3885,33.423,233263.0
2015-10-28 12:10:00,38.72,38.75,38.69,38.71,224671.0,33.423,33.4489,33.3971,33.4144,224671.0
2015-10-28 12:20:00,38.72,38.73,38.69,38.71,163537.0,33.423,33.4316,33.3971,33.4144,163537.0
2015-10-28 12:30:00,38.71,38.72,38.67,38.7,265935.0,33.4144,33.423,33.3799,33.4058,265935.0
2015-10-28 12:40:00,38.71,38.73,38.69,38.72,279870.0,33.4144,33.4316,33.3971,33.423,279870.0
2015-10-28 12:50:00,38.71,38.76,38.71,38.75,96564.0,33.4144,33.4575,33.4144,33.4489,96564.0
2015-10-28 13:00:00,38.75,38.77,38.7,38.72,136208.0,33.4489,33.4662,33.4058,33.423,136208.0
2015-10-28 13:10:00,38.73,38.78,38.7,38.75,172163.0,33.4316,33.4748,33.4058,33.4489,172163.0
2015-10-28 13:20:00,38.75,38.77,38.71,38.72,134031.0,33.4489,33.4662,33.4144,33.423,134031.0
2015-10-28 13:30:00,38.72,38.76,38.71,38.75,138537.0,33.423,33.4575,33.4144,33.4489,138537.0
2015-10-28 13:40:00,38.76,38.79,38.73,38.74,206597.0,33.4575,33.4834,33.4316,33.4403,206597.0
2015-10-28 13:50:00,38.74,38.8,38.73,38.79,278529.0,33.4403,33.4921,33.4316,33.4834,278529.0
2015-10-28 14:00:00,38.79,38.8,38.58,38.66,1303260.0,33.4834,33.4921,33.3022,33.3712,1303260.0
2015-10-28 14:10:00,38.66,38.66,38.37,38.43,623599.0,33.3712,33.3712,33.1209,33.1727,623599.0
2015-10-28 14:20:00,38.43,38.54,38.4,38.51,299407.0,33.1727,33.2676,33.1468,33.2417,299407.0
2015-10-28 14:30:00,38.51,38.52,38.39,38.5,279438.0,33.2417,33.2504,33.1382,33.2331,279438.0
2015-10-28 14:40:00,38.51,38.57,38.45,38.51,436556.0,33.2417,33.2935,33.19,33.2417,436556.0
2015-10-28 14:50:00,38.52,38.63,38.49,38.62,343286.0,33.2504,33.3453,33.2245,33.3367,343286.0
2015-10-28 15:00:00,38.62,38.77,38.61,38.73,429241.0,33.3367,33.4662,33.3281,33.4316,429241.0
2015-10-28 15:10:00,38.73,38.74,38.68,38.69,297539.0,33.4316,33.4403,33.3885,33.3971,297539.0
2015-10-28 15:20:00,38.69,38.81,38.69,38.78,405368.0,33.3971,33.5007,33.3971,33.4748,405368.0
2015-10-28 15:30:00,38.79,38.83,38.73,38.8,724838.0,33.4834,33.518,33.4316,33.4921,724838.0
2015-10-28 15:40:00,38.8,38.88,38.78,38.82,524114.0,33.4921,33.5611,33.4748,33.5093,524114.0
2015-10-28 15:50:00,38.83,38.89,38.79,38.87,895712.0,33.518,33.5698,33.4834,33.5525,895712.0
2015-10-29 09:30:00,38.53,38.79,38.53,38.65,636776.0,33.259,33.4834,33.259,33.3626,636776.0
2015-10-29 09:40:00,38.66,38.82,38.64,38.82,434712.0,33.3712,33.5093,33.354,33.5093,434712.0
2015-10-29 09:50:00,38.82,38.9,38.76,38.77,392666.0,33.5093,33.5784,33.4575,33.4662,392666.0
2015-10-29 10:00:00,38.77,38.85,38.72,38.72,610409.0,33.4662,33.5352,33.423,33.423,610409.0
2015-10-29 10:10:00,38.72,38.79,38.65,38.65,363249.0,33.423,33.4834,33.3626,33.3626,363249.0
2015-10-29 10:20:00,38.65,38.67,38.55,38.58,313730.0,33.3626,33.3799,33.2763,33.3022,313730.0
2015-10-29 10:30:00,38.59,38.61,38.56,38.57,317903.0,33.3108,33.3281,33.2849,33.2935,317903.0
2015-10-29 10:40:00,38.57,38.63,38.56,38.59,218340.0,33.2935,33.3453,33.2849,33.3108,218340.0
2015-10-29 10:50:00,38.6,38.6,38.52,38.59,250727.0,33.3194,33.3194,33.2504,33.3108,250727.0
2015-10-29 11:00:00,38.59,38.66,38.56,38.66,109686.0,33.3108,33.3712,33.2849,33.3712,109686.0
2015-10-29 11:10:00,38.66,38.72,38.65,38.71,237252.0,33.3712,33.423,33.3626,33.4144,237252.0
2015-10-29 11:20:00,38.71,38.76,38.69,38.74,160837.0,33.4144,33.4575,33.3971,33.4403,160837.0
2015-10-29 11:30:00,38.73,38.77,38.7,38.75,149225.0,33.4316,33.4662,33.4058,33.4489,149225.0
2015-10-29 11:40:00,38.74,38.74,38.7,38.7,107945.0,33.4403,33.4403,33.4058,33.4058,107945.0
2015-10-29 11:50:00,38.7,38.78,38.7,38.77,120222.0,33.4058,33.4748,33.4058,33.4662,120222.0
2015-10-29 12:00:00,38.77,38.78,38.71,38.73,188512.0,33.4662,33.4748,33.4144,33.4316,188512.0
2015-10-29 12:10:00,38.74,38.78,38.71,38.77,110094.0,33.4403,33.4748,33.4144,33.4662,110094.0
2015-10-29 12:20:00,38.77,38.79,38.75,38.77,74284.0,33.4662,33.4834,33.4489,33.4662,74284.0
2015-10-29 12:30:00,38.78,38.82,38.77,38.77,125051.0,33.4748,33.5093,33.4662,33.4662,125051.0
2015-10-29 12:40:00,38.77,38.84,38.76,38.8,157782.0,33.4662,33.5266,33.4575,33.4921,157782.0
2015-10-29 12:50:00,38.8,38.81,38.76,38.8,179027.0,33.4921,33.5007,33.4575,33.4921,179027.0
2015-10-29 13:00:00,38.8,38.83,38.79,38.8,282709.0,33.4921,33.518,33.4834,33.4921,282709.0
2015-10-29 13:10:00,38.8,38.83,38.78,38.78,155872.0,33.4921,33.518,33.4748,33.4748,155872.0
2015-10-29 13:20:00,38.79,38.81,38.75,38.77,148042.0,33.4834,33.5007,33.4489,33.4662,148042.0
2015-10-29 13:30:00,38.76,38.78,38.71,38.73,132075.0,33.4575,33.4748,33.4144,33.4316,132075.0
2015-10-29 13:40:00,38.73,38.76,38.69,38.7,164675.0,33.4316,33.4575,33.3971,33.4058,164675.0
2015-10-29 13:50:00,38.7,38.73,38.69,38.7,218289.0,33.4058,33.4316,33.3971,33.4058,218289.0
2015-10-29 14:00:00,38.71,38.79,38.7,38.79,241597.0,33.4144,33.4834,33.4058,33.4834,241597.0
2015-10-29 14:10:00,38.78,38.82,38.76,38.8,156565.0,33.4748,33.5093,33.4575,33.4921,156565.0
2015-10-29 14:20:00,38.8,38.86,38.8,38.85,220183.0,33.4921,33.5439,33.4921,33.5352,220183.0
2015-10-29 14:30:00,38.85,38.85,38.79,38.8,211837.0,33.5352,33.5352,33.4834,33.4921,211837.0
2015-10-29 14:40:00,38.8,38.83,38.78,38.81,138268.0,33.4921,33.518,33.4748,33.5007,138268.0
2015-10-29 14:50:00,38.81,38.82,38.77,38.81,174390.0,33.5007,33.5093,33.4662,33.5007,174390.0
2015-10-29 15:00:00,38.81,38.83,38.79,38.81,332919.0,33.5007,33.518,33.4834,33.5007,332919.0
2015-10-29 15:10:00,38.82,38.87,38.79,38.87,265478.0,33.5093,33.5525,33.4834,33.5525,265478.0
2015-10-29 15:20:00,38.87,38.87,38.81,38.85,354361.0,33.5525,33.5525,33.5007,33.5352,354361.0
2015-10-29 15:30:00,38.85,38.91,38.84,38.9,423941.0,33.5352,33.587,33.5266,33.5784,423941.0
2015-10-29 15:40:00,38.9,38.91,38.83,38.84,591778.0,33.5784,33.587,33.518,33.5266,591778.0
2015-10-29 15:50:00,38.83,38.86,38.83,38.85,995524.0,33.518,33.5439,33.518,33.5352,995524.0
2015-10-30 09:30:00,38.92,38.96,38.81,38.9,506356.0,33.5957,33.6302,33.5007,33.5784,506356.0
2015-10-30 09:40:00,38.9,38.9,38.75,38.77,335255.0,33.5784,33.5784,33.4489,33.4662,335255.0
2015-10-30 09:50:00,38.76,38.79,38.57,38.6,415049.0,33.4575,33.4834,33.2935,33.3194,415049.0
2015-10-30 10:00:00,38.6,38.6,38.52,38.56,442182.0,33.3194,33.3194,33.2504,33.2849,442182.0
2015-10-30 10:10:00,38.55,38.59,38.51,38.58,224006.0,33.2763,33.3108,33.2417,33.3022,224006.0
2015-10-30 10:20:00,38.59,38.61,38.5,38.57,322699.0,33.3108,33.3281,33.2331,33.2935,322699.0
2015-10-30 10:30:00,38.57,38.61,38.54,38.56,187697.0,33.2935,33.3281,33.2676,33.2849,187697.0
2015-10-30 10:40:00,38.57,38.62,38.56,38.62,412470.0,33.2935,33.3367,33.2849,33.3367,412470.0
2015-10-30 10:50:00,38.62,38.62,38.58,38.6,208995.0,33.3367,33.3367,33.3022,33.3194,208995.0
2015-10-30 11:00:00,38.59,38.65,38.56,38.65,164589.0,33.3108,33.3626,33.2849,33.3626,164589.0
2015-10-30 11:10:00,38.65,38.74,38.64,38.73,193487.0,33.3626,33.4403,33.354,33.4316,193487.0
2015-10-30 11:20:00,38.73,38.76,38.72,38.75,151076.0,33.4316,33.4575,33.423,33.4489,151076.0
2015-10-30 11:30:00,38.75,38.76,38.68,38.69,124636.0,33.4489,33.4575,33.3885,33.3971,124636.0
2015-10-30 11:40:00,38.69,38.77,38.68,38.77,183387.0,33.3971,33.4662,33.3885,33.4662,183387.0
2015-10-30 11:50:00,38.77,38.85,38.76,38.8,258790.0,33.4662,33.5352,33.4575,33.4921,258790.0
2015-10-30 12:00:00,38.79,38.81,38.75,38.81,175427.0,33.4834,33.5007,33.4489,33.5007,175427.0
2015-10-30 12:10:00,38.82,38.84,38.79,38.84,290774.0,33.5093,33.5266,33.4834,33.5266,290774.0
2015-10-30 12:20:00,38.84,38.9,38.81,38.9,187022.0,33.5266,33.5784,33.5007,33.5784,187022.0
2015-10-30 12:30:00,38.9,38.94,38.89,38.93,276583.0,33.5784,33.6129,33.5698,33.6043,276583.0
2015-10-30 12:40:00,38.93,38.94,38.88,38.88,322881.0,33.6043,33.6129,33.5611,33.5611,322881.0
2015-10-30 12:50:00,38.88,38.95,38.86,38.93,324438.0,33.5611,33.6216,33.5439,33.6043,324438.0
2015-10-30 13:00:00,38.94,38.96,38.9,38.96,218937.0,33.6129,33.6302,33.5784,33.6302,218937.0
2015-10-30 13:10:00,38.96,38.96,38.91,38.91,171255.0,33.6302,33.6302,33.587,33.587,171255.0
2015-10-30 13:20:00,38.92,38.93,38.89,38.91,202261.0,33.5957,33.6043,33.5698,33.587,202261.0
2015-10-30 13:30:00,38.91,38.97,38.89,38.96,279914.0,33.587,33.6388,33.5698,33.6302,279914.0
2015-10-30 13:40:00,38.96,39.0,38.93,38.98,502905.0,33.6302,33.6647,33.6043,33.6474,502905.0
2015-10-30 13:50:00,38.99,39.04,38.98,39.02,549730.0,33.6561,33.6992,33.6474,33.682,549730.0
2015-10-30 14:00:00,39.01,39.04,38.97,38.99,245394.0,33.6733,33.6992,33.6388,33.6561,245394.0
2015-10-30 14:10:00,38.98,39.03,38.98,39.01,235160.0,33.6474,33.6906,33.6474,33.6733,235160.0
2015-10-30 14:20:00,39.01,39.01,38.98,39.0,650832.0,33.6733,33.6733,33.6474,33.6647,650832.0
2015-10-30 14:30:00,38.99,39.01,38.95,38.97,515496.0,33.6561,33.6733,33.6216,33.6388,515496.0
2015-10-30 14:40:00,38.96,38.98,38.87,38.88,334461.0,33.6302,33.6474,33.5525,33.5611,334461.0
2015-10-30 14:50:00,38.89,38.91,38.84,38.86,236576.0,33.5698,33.587,33.5266,33.5439,236576.0
2015-10-30 15:00:00,38.86,38.9,38.82,38.9,410080.0,33.5439,33.5784,33.5093,33.5784,410080.0
2015-10-30 15:10:00,38.89,38.93,38.86,38.9,318285.0,33.5698,33.6043,33.5439,33.5784,318285.0
2015-10-30 15:20:00,38.91,38.94,38.85,38.86,392222.0,33.587,33.6129,33.5352,33.5439,392222.0
2015-10-30 15:30:00,38.85,38.93,38.81,38.91,444965.0,33.5352,33.6043,33.5007,33.587,444965.0
2015-10-30 15:40:00,38.91,38.98,38.88,38.96,586902.0,33.587,33.6474,33.5611,33.6302,586902.0
2015-10-30 15:50:00,38.96,38.96,38.84,38.85,1783702.0,33.6302,33.6302,33.5266,33.5352,1783702.0
2015-11-02 09:30:00,39.05,39.1,38.9,39.02,802855.0,33.7079,33.751,33.5784,33.682,802855.0
2015-11-02 09:40:00,39.01,39.15,38.92,39.15,626143.0,33.6733,33.7942,33.5957,33.7942,626143.0
2015-11-02 09:50:00,39.15,39.31,39.15,39.29,741724.0,33.7942,33.9323,33.7942,33.915,741724.0
2015-11-02 10:00:00,39.29,39.33,39.25,39.33,291407.0,33.915,33.9496,33.8805,33.9496,291407.0
2015-11-02 10:10:00,39.33,39.38,39.31,39.31,518110.0,33.9496,33.9927,33.9323,33.9323,518110.0
2015-11-02 10:20:00,39.31,39.36,39.31,39.35,291449.0,33.9323,33.9755,33.9323,33.9668,291449.0
2015-11-02 10:30:00,39.35,39.41,39.33,39.4,304750.0,33.9668,34.0186,33.9496,34.01,304750.0
2015-11-02 10:40:00,39.41,39.41,39.31,39.36,526270.0,34.0186,34.0186,33.9323,33.9755,526270.0
2015-11-02 10:50:00,39.36,39.39,39.27,39.29,526383.0,33.9755,34.0014,33.8978,33.915,526383.0
2015-11-02 11:00:00,39.29,39.44,39.28,39.44,480552.0,33.915,34.0445,33.9064,34.0445,480552.0
2015-11-02 11:10:00,39.44,39.45,39.39,39.4,313947.0,34.0445,34.0531,34.0014,34.01,313947.0
2015-11-02 11:20:00,39.39,39.49,39.36,39.48,366255.0,34.0014,34.0877,33.9755,34.079,366255.0
2015-11-02 11:30:00,39.48,39.49,39.38,39.4,301783.0,34.079,34.0877,33.9927,34.01,301783.0
2015-11-02 11:40:00,39.41,39.42,39.35,39.39,216711.0,34.0186,34.0273,33.9668,34.0014,216711.0
2015-11-02 11:50:00,39.4,39.4,39.35,39.38,196674.0,34.01,34.01,33.9668,33.9927,196674.0
2015-11-02 12:00:00,39.39,39.41,39.35,39.4,231419.0,34.0014,34.0186,33.9668,34.01,231419.0
2015-11-02 12:10:00,39.41,39.41,39.39,39.4,286558.0,34.0186,34.0186,34.0014,34.01,286558.0
2015-11-02 12:20:00,39.41,39.53,39.4,39.52,299177.0,34.0186,34.1222,34.01,34.1136,299177.0
2015-11-02 12:30:00,39.52,39.53,39.47,39.47,415016.0,34.1136,34.1222,34.0704,34.0704,415016.0
2015-11-02 12:40:00,39.47,39.54,39.45,39.52,254200.0,34.0704,34.1308,34.0531,34.1136,254200.0
2015-11-02 12:50:00,39.52,39.58,39.5,39.55,182974.0,34.1136,34.1654,34.0963,34.1395,182974.0
2015-11-02 13:00:00,39.54,39.58,39.53,39.56,188138.0,34.1308,34.1654,34.1222,34.1481,188138.0
2015-11-02 13:10:00,39.55,39.55,39.47,39.47,268584.0,34.1395,34.1395,34.0704,34.0704,268584.0
2015-11-02 13:20:00,39.48,39.49,39.41,39.43,228194.0,34.079,34.0877,34.0186,34.0359,228194.0
2015-11-02 13:30:00,39.43,39.45,39.41,39.41,240726.0,34.0359,34.0531,34.0186,34.0186,240726.0
2015-11-02 13:40:00,39.41,39.44,39.39,39.44,353952.0,34.0186,34.0445,34.0014,34.0445,353952.0
2015-11-02 13:50:00,39.44,39.45,39.4,39.44,264324.0,34.0445,34.0531,34.01,34.0445,264324.0
2015-11-02 14:00:00,39.45,39.52,39.44,39.52,387005.0,34.0531,34.1136,34.0445,34.1136,387005.0
2015-11-02 14:10:00,39.52,39.58,39.52,39.53,229486.0,34.1136,34.1654,34.1136,34.1222,229486.0
2015-11-02 14:20:00,39.53,39.6,39.53,39.59,257452.0,34.1222,34.1826,34.1222,34.174,257452.0
2015-11-02 14:30:00,39.59,39.62,39.57,39.61,231388.0,34.174,34.1999,34.1567,34.1913,231388.0
2015-11-02 14:40:00,39.61,39.67,39.6,39.66,384031.0,34.1913,34.2431,34.1826,34.2344,384031.0
2015-11-02 14:50:00,39.66,39.72,39.65,39.72,736420.0,34.2344,34.2862,34.2258,34.2862,736420.0
2015-11-02 15:00:00,39.71,39.76,39.71,39.72,810930.0,34.2776,34.3207,34.2776,34.2862,810930.0
2015-11-02 15:10:00,39.72,39.73,39.65,39.73,663625.0,34.2862,34.2948,34.2258,34.2948,663625.0
2015-11-02 15:20:00,39.73,39.74,39.69,39.74,656892.0,34.2948,34.3035,34.2603,34.3035,656892.0
2015-11-02 15:30:00,39.73,39.75,39.69,39.71,627497.0,34.2948,34.3121,34.2603,34.2776,627497.0
2015-11-02 15:40:00,39.71,39.78,39.7,39.75,1065020.0,34.2776,34.338,34.2689,34.3121,1065020.0
2015-11-02 15:50:00,39.76,39.77,39.68,39.76,1722731.0,34.3207,34.3294,34.2517,34.3207,1722731.0
2015-11-03 09:30:00,39.69,39.79,39.58,39.74,568386.0,34.2603,34.3466,34.1654,34.3035,568386.0
2015-11-03 09:40:00,39.74,39.91,39.74,39.85,724453.0,34.3035,34.4502,34.3035,34.3984,724453.0
2015-11-03 09:50:00,39.85,39.86,39.69,39.69,529047.0,34.3984,34.4071,34.2603,34.2603,529047.0
2015-11-03 10:00:00,39.69,39.88,39.69,39.81,510213.0,34.2603,34.4243,34.2603,34.3639,510213.0
2015-11-03 10:10:00,39.81,39.87,39.8,39.86,505678.0,34.3639,34.4157,34.3553,34.4071,505678.0
2015-11-03 10:20:00,39.86,39.87,39.82,39.86,228173.0,34.4071,34.4157,34.3725,34.4071,228173.0
2015-11-03 10:30:00,39.85,39.86,39.81,39.85,323081.0,34.3984,34.4071,34.3639,34.3984,323081.0
2015-11-03 10:40:00,39.86,39.94,39.83,39.91,316597.0,34.4071,34.4761,34.3812,34.4502,316597.0
2015-11-03 10:50:00,39.92,39.92,39.85,39.88,260148.0,34.4589,34.4589,34.3984,34.4243,260148.0
2015-11-03 11:00:00,39.88,39.92,39.87,39.9,243980.0,34.4243,34.4589,34.4157,34.4416,243980.0
2015-11-03 11:10:00,39.9,39.95,39.89,39.93,236174.0,34.4416,34.4847,34.433,34.4675,236174.0
2015-11-03 11:20:00,39.92,39.99,39.91,39.98,370874.0,34.4589,34.5193,34.4502,34.5106,370874.0
2015-11-03 11:30:00,39.98,40.11,39.96,40.1,856966.0,34.5106,34.6229,34.4934,34.6142,856966.0
2015-11-03 11:40:00,40.1,40.11,40.03,40.06,351859.0,34.6142,34.6229,34.5538,34.5797,351859.0
2015-11-03 11:50:00,40.06,40.11,40.03,40.1,196052.0,34.5797,34.6229,34.5538,34.6142,196052.0
2015-11-03 12:00:00,40.11,40.13,40.07,40.1,355473.0,34.6229,34.6401,34.5883,34.6142,355473.0
2015-11-03 12:10:00,40.1,40.1,40.04,40.05,280646.0,34.6142,34.6142,34.5624,34.5711,280646.0
2015-11-03 12:20:00,40.04,40.11,40.04,40.09,240083.0,34.5624,34.6229,34.5624,34.6056,240083.0
2015-11-03 12:30:00,40.09,40.11,40.03,40.07,229218.0,34.6056,34.6229,34.5538,34.5883,229218.0
2015-11-03 12:40:00,40.07,40.07,40.02,40.03,178143.0,34.5883,34.5883,34.5452,34.5538,178143.0
2015-11-03 12:50:00,40.03,40.08,40.01,40.04,156258.0,34.5538,34.597,34.5365,34.5624,156258.0
2015-11-03 13:00:00,40.04,40.07,40.02,40.04,209031.0,34.5624,34.5883,34.5452,34.5624,209031.0
2015-11-03 13:10:00,40.05,40.05,40.0,40.03,182179.0,34.5711,34.5711,34.5279,34.5538,182179.0
2015-11-03 13:20:00,40.04,40.07,39.99,40.07,267905.0,34.5624,34.5883,34.5193,34.5883,267905.0
2015-11-03 13:30:00,40.07,40.12,40.05,40.11,166629.0,34.5883,34.6315,34.5711,34.6229,166629.0
2015-11-03 13:40:00,40.12,40.15,40.11,40.13,217411.0,34.6315,34.6574,34.6229,34.6401,217411.0
2015-11-03 13:50:00,40.12,40.13,40.09,40.11,142154.0,34.6315,34.6401,34.6056,34.6229,142154.0
2015-11-03 14:00:00,40.11,40.2,40.09,40.19,352206.0,34.6229,34.7005,34.6056,34.6919,352206.0
2015-11-03 14:10:00,40.19,40.23,40.16,40.19,356637.0,34.6919,34.7264,34.666,34.6919,356637.0
2015-11-03 14:20:00,40.18,40.25,40.17,40.25,343677.0,34.6833,34.7437,34.6747,34.7437,343677.0
2015-11-03 14:30:00,40.25,40.27,40.21,40.25,399325.0,34.7437,34.761,34.7092,34.7437,399325.0
2015-11-03 14:40:00,40.26,40.26,40.2,40.22,250714.0,34.7523,34.7523,34.7005,34.7178,250714.0
2015-11-03 14:50:00,40.22,40.25,40.18,40.22,185628.0,34.7178,34.7437,34.6833,34.7178,185628.0
2015-11-03 15:00:00,40.22,40.22,40.14,40.16,536028.0,34.7178,34.7178,34.6488,34.666,536028.0
2015-11-03 15:10:00,40.15,40.2,40.13,40.16,279952.0,34.6574,34.7005,34.6401,34.666,279952.0
2015-11-03 15:20:00,40.16,40.21,40.15,40.2,504132.0,34.666,34.7092,34.6574,34.7005,504132.0
2015-11-03 15:30:00,40.19,40.2,40.16,40.19,681480.0,34.6919,34.7005,34.666,34.6919,681480.0
2015-11-03 15:40:00,40.18,40.2,40.12,40.15,946599.0,34.6833,34.7005,34.6315,34.6574,946599.0
2015-11-03 15:50:00,40.15,40.21,40.1,40.2,1474565.0,34.6574,34.7092,34.6142,34.7005,1474565.0
2015-11-04 09:30:00,40.35,40.35,40.06,40.34,511354.0,34.83,34.83,34.5797,34.8214,511354.0
2015-11-04 09:40:00,40.34,40.34,40.2,40.22,605129.0,34.8214,34.8214,34.7005,34.7178,605129.0
2015-11-04 09:50:00,40.23,40.27,40.18,40.27,443957.0,34.7264,34.761,34.6833,34.761,443957.0
2015-11-04 10:00:00,40.27,40.33,40.16,40.33,350680.0,34.761,34.8128,34.666,34.8128,350680.0
2015-11-04 10:10:00,40.32,40.36,40.26,40.35,229744.0,34.8041,34.8387,34.7523,34.83,229744.0
2015-11-04 10:20:00,40.36,40.4,40.3,40.31,285296.0,34.8387,34.8732,34.7869,34.7955,285296.0
2015-11-04 10:30:00,40.31,40.38,40.29,40.35,290846.0,34.7955,34.8559,34.7782,34.83,290846.0
2015-11-04 10:40:00,40.35,40.42,40.34,40.42,409216.0,34.83,34.8905,34.8214,34.8905,409216.0
2015-11-04 10:50:00,40.42,40.46,40.41,40.45,810648.0,34.8905,34.925,34.8818,34.9163,810648.0
2015-11-04 11:00:00,40.45,40.56,40.43,40.47,705967.0,34.9163,35.0113,34.8991,34.9336,705967.0
2015-11-04 11:10:00,40.48,40.5,40.43,40.49,260080.0,34.9422,34.9595,34.8991,34.9509,260080.0
2015-11-04 11:20:00,40.48,40.5,40.42,40.42,349447.0,34.9422,34.9595,34.8905,34.8905,349447.0
2015-11-04 11:30:00,40.43,40.44,40.35,40.39,341796.0,34.8991,34.9077,34.83,34.8646,341796.0
2015-11-04 11:40:00,40.39,40.4,40.3,40.4,288576.0,34.8646,34.8732,34.7869,34.8732,288576.0
2015-11-04 11:50:00,40.4,40.41,40.3,40.31,179171.0,34.8732,34.8818,34.7869,34.7955,179171.0
2015-11-04 12:00:00,40.31,40.44,40.29,40.44,280787.0,34.7955,34.9077,34.7782,34.9077,280787.0
2015-11-04 12:10:00,40.44,40.5,40.42,40.48,290714.0,34.9077,34.9595,34.8905,34.9422,290714.0
2015-11-04 12:20:00,40.47,40.52,40.45,40.47,327620.0,34.9336,34.9768,34.9163,34.9336,327620.0
2015-11-04 12:30:00,40.47,40.49,40.35,40.35,277295.0,34.9336,34.9509,34.83,34.83,277295.0
2015-11-04 12:40:00,40.36,40.41,40.34,40.38,165545.0,34.8387,34.8818,34.8214,34.8559,165545.0
2015-11-04 12:50:00,40.38,40.44,40.36,40.44,174147.0,34.8559,34.9077,34.8387,34.9077,174147.0
2015-11-04 13:00:00,40.43,40.43,40.33,40.34,179734.0,34.8991,34.8991,34.8128,34.8214,179734.0
2015-11-04 13:10:00,40.34,40.42,40.33,40.39,283462.0,34.8214,34.8905,34.8128,34.8646,283462.0
2015-11-04 13:20:00,40.39,40.43,40.36,40.42,242305.0,34.8646,34.8991,34.8387,34.8905,242305.0
2015-11-04 13:30:00,40.42,40.44,40.4,40.42,161019.0,34.8905,34.9077,34.8732,34.8905,161019.0
2015-11-04 13:40:00,40.43,40.43,40.38,40.39,235919.0,34.8991,34.8991,34.8559,34.8646,235919.0
2015-11-04 13:50:00,40.39,40.47,40.38,40.44,306171.0,34.8646,34.9336,34.8559,34.9077,306171.0
2015-11-04 14:00:00,40.44,40.49,40.41,40.46,552028.0,34.9077,34.9509,34.8818,34.925,552028.0
2015-11-04 14:10:00,40.47,40.49,40.44,40.47,164119.0,34.9336,34.9509,34.9077,34.9336,164119.0
2015-11-04 14:20:00,40.47,40.53,40.45,40.52,417853.0,34.9336,34.9854,34.9163,34.9768,417853.0
2015-11-04 14:30:00,40.52,40.57,40.51,40.53,339985.0,34.9768,35.0199,34.9681,34.9854,339985.0
2015-11-04 14:40:00,40.54,40.56,40.5,40.54,343396.0,34.994,35.0113,34.9595,34.994,343396.0
2015-11-04 14:50:00,40.54,40.55,40.5,40.51,342803.0,34.994,35.0027,34.9595,34.9681,342803.0
2015-11-04 15:00:00,40.51,40.53,40.46,40.52,478253.0,34.9681,34.9854,34.925,34.9768,478253.0
2015-11-04 15:10:00,40.52,40.53,40.47,40.53,492756.0,34.9768,34.9854,34.9336,34.9854,492756.0
2015-11-04 15:20:00,40.53,40.55,40.46,40.48,498195.0,34.9854,35.0027,34.925,34.9422,498195.0
2015-11-04 15:30:00,40.48,40.49,40.4,40.43,369164.0,34.9422,34.9509,34.8732,34.8991,369164.0
2015-11-04 15:40:00,40.42,40.45,40.38,40.4,722326.0,34.8905,34.9163,34.8559,34.8732,722326.0
2015-11-04 15:50:00,40.4,40.5,40.38,40.48,1558428.0,34.8732,34.9595,34.8559,34.9422,1558428.0
2015-11-05 09:30:00,40.16,40.47,40.16,40.41,642533.0,34.666,34.9336,34.666,34.8818,642533.0
2015-11-05 09:40:00,40.41,40.59,40.4,40.58,480141.0,34.8818,35.0372,34.8732,35.0286,480141.0
2015-11-05 09:50:00,40.58,40.59,40.5,40.58,498671.0,35.0286,35.0372,34.9595,35.0286,498671.0
2015-11-05 10:00:00,40.58,40.6,40.52,40.57,519624.0,35.0286,35.0458,34.9768,35.0199,519624.0
2015-11-05 10:10:00,40.57,40.57,40.36,40.38,628812.0,35.0199,35.0199,34.8387,34.8559,628812.0
2015-11-05 10:20:00,40.37,40.47,40.37,40.42,299223.0,34.8473,34.9336,34.8473,34.8905,299223.0
2015-11-05 10:30:00,40.42,40.42,40.29,40.34,379231.0,34.8905,34.8905,34.7782,34.8214,379231.0
2015-11-05 10:40:00,40.34,40.36,40.23,40.25,533268.0,34.8214,34.8387,34.7264,34.7437,533268.0
2015-11-05 10:50:00,40.26,40.35,40.25,40.3,323541.0,34.7523,34.83,34.7437,34.7869,323541.0
2015-11-05 11:00:00,40.3,40.31,40.18,40.19,510767.0,34.7869,34.7955,34.6833,34.6919,510767.0
2015-11-05 11:10:00,40.19,40.28,40.15,40.26,307119.0,34.6919,34.7696,34.6574,34.7523,307119.0
2015-11-05 11:20:00,40.27,40.3,40.19,40.23,511020.0,34.761,34.7869,34.6919,34.7264,511020.0
2015-11-05 11:30:00,40.23,40.27,40.21,40.25,382533.0,34.7264,34.761,34.7092,34.7437,382533.0
2015-11-05 11:40:00,40.24,40.32,40.23,40.3,365910.0,34.7351,34.8041,34.7264,34.7869,365910.0
2015-11-05 11:50:00,40.3,40.35,40.29,40.32,141592.0,34.7869,34.83,34.7782,34.8041,141592.0
2015-11-05 12:00:00,40.33,40.38,40.31,40.36,282870.0,34.8128,34.8559,34.7955,34.8387,282870.0
2015-11-05 12:10:00,40.36,40.36,40.29,40.34,298612.0,34.8387,34.8387,34.7782,34.8214,298612.0
2015-11-05 12:20:00,40.33,40.46,40.33,40.46,307416.0,34.8128,34.925,34.8128,34.925,307416.0
2015-11-05 12:30:00,40.46,40.47,40.42,40.44,285470.0,34.925,34.9336,34.8905,34.9077,285470.0
2015-11-05 12:40:00,40.45,40.47,40.41,40.42,189360.0,34.9163,34.9336,34.8818,34.8905,189360.0
2015-11-05 12:50:00,40.43,40.49,40.42,40.48,254545.0,34.8991,34.9509,34.8905,34.9422,254545.0
2015-11-05 13:00:00,40.48,40.5,40.45,40.46,242258.0,34.9422,34.9595,34.9163,34.925,242258.0
2015-11-05 13:10:00,40.45,40.48,40.43,40.43,190806.0,34.9163,34.9422,34.8991,34.8991,190806.0
2015-11-05 13:20:00,40.43,40.45,40.41,40.41,252095.0,34.8991,34.9163,34.8818,34.8818,252095.0
2015-11-05 13:30:00,40.41,40.46,40.4,40.45,217358.0,34.8818,34.925,34.8732,34.9163,217358.0
2015-11-05 13:40:00,40.45,40.48,40.43,40.43,199119.0,34.9163,34.9422,34.8991,34.8991,199119.0
2015-11-05 13:50:00,40.43,40.45,40.4,40.43,225472.0,34.8991,34.9163,34.8732,34.8991,225472.0
2015-11-05 14:00:00,40.43,40.44,40.36,40.36,322683.0,34.8991,34.9077,34.8387,34.8387,322683.0
2015-11-05 14:10:00,40.37,40.39,40.34,40.36,381478.0,34.8473,34.8646,34.8214,34.8387,381478.0
2015-11-05 14:20:00,40.37,40.37,40.3,40.32,210369.0,34.8473,34.8473,34.7869,34.8041,210369.0
2015-11-05 14:30:00,40.32,40.34,40.24,40.27,194303.0,34.8041,34.8214,34.7351,34.761,194303.0
2015-11-05 14:40:00,40.26,40.3,40.23,40.23,385891.0,34.7523,34.7869,34.7264,34.7264,385891.0
2015-11-05 14:50:00,40.23,40.25,40.19,40.24,283035.0,34.7264,34.7437,34.6919,34.7351,283035.0
2015-11-05 15:00:00,40.25,40.25,40.17,40.21,369238.0,34.7437,34.7437,34.6747,34.7092,369238.0
2015-11-05 15:10:00,40.21,40.25,40.17,40.22,578346.0,34.7092,34.7437,34.6747,34.7178,578346.0
2015-11-05 15:20:00,40.22,40.35,40.22,40.34,721114.0,34.7178,34.83,34.7178,34.8214,721114.0
2015-11-05 15:30:00,40.34,40.35,40.29,40.3,499956.0,34.8214,34.83,34.7782,34.7869,499956.0
2015-11-05 15:40:00,40.31,40.36,40.29,40.3,586091.0,34.7955,34.8387,34.7782,34.7869,586091.0
2015-11-05 15:50:00,40.3,40.35,40.28,40.34,910619.0,34.7869,34.83,34.7696,34.8214,910619.0
2015-11-06 09:30:00,40.32,40.32,40.13,40.3,489959.0,34.8041,34.8041,34.6401,34.7869,489959.0
2015-11-06 09:40:00,40.3,40.37,40.2,40.23,387812.0,34.7869,34.8473,34.7005,34.7264,387812.0
2015-11-06 09:50:00,40.23,40.33,40.22,40.27,323833.0,34.7264,34.8128,34.7178,34.761,323833.0
2015-11-06 10:00:00,40.29,40.3,40.16,40.24,442954.0,34.7782,34.7869,34.666,34.7351,442954.0
2015-11-06 10:10:00,40.24,40.26,40.18,40.25,284536.0,34.7351,34.7523,34.6833,34.7437,284536.0
2015-11-06 10:20:00,40.25,40.27,40.17,40.22,383702.0,34.7437,34.761,34.6747,34.7178,383702.0
2015-11-06 10:30:00,40.23,40.32,40.21,40.31,328880.0,34.7264,34.8041,34.7092,34.7955,328880.0
2015-11-06 10:40:00,40.31,40.49,40.3,40.48,323688.0,34.7955,34.9509,34.7869,34.9422,323688.0
2015-11-06 10:50:00,40.49,40.5,40.42,40.44,327373.0,34.9509,34.9595,34.8905,34.9077,327373.0
2015-11-06 11:00:00,40.44,40.46,40.34,40.43,175227.0,34.9077,34.925,34.8214,34.8991,175227.0
2015-11-06 11:10:00,40.42,40.44,40.32,40.35,221157.0,34.8905,34.9077,34.8041,34.83,221157.0
2015-11-06 11:20:00,40.35,40.37,40.24,40.32,321682.0,34.83,34.8473,34.7351,34.8041,321682.0
2015-11-06 11:30:00,40.32,40.36,40.3,40.3,334248.0,34.8041,34.8387,34.7869,34.7869,334248.0
2015-11-06 11:40:00,40.3,40.32,40.24,40.3,427879.0,34.7869,34.8041,34.7351,34.7869,427879.0
2015-11-06 11:50:00,40.31,40.36,40.29,40.34,197220.0,34.7955,34.8387,34.7782,34.8214,197220.0
2015-11-06 12:00:00,40.34,40.37,40.3,40.33,212907.0,34.8214,34.8473,34.7869,34.8128,212907.0
2015-11-06 12:10:00,40.33,40.34,40.29,40.31,486662.0,34.8128,34.8214,34.7782,34.7955,486662.0
2015-11-06 12:20:00,40.31,40.32,40.27,40.32,501693.0,34.7955,34.8041,34.761,34.8041,501693.0
2015-11-06 12:30:00,40.32,40.33,40.27,40.31,180373.0,34.8041,34.8128,34.761,34.7955,180373.0
2015-11-06 12:40:00,40.3,40.34,40.28,40.32,123231.0,34.7869,34.8214,34.7696,34.8041,123231.0
2015-11-06 12:50:00,40.32,40.34,40.3,40.33,429391.0,34.8041,34.8214,34.7869,34.8128,429391.0
2015-11-06 13:00:00,40.34,40.44,40.33,40.44,286951.0,34.8214,34.9077,34.8128,34.9077,286951.0
2015-11-06 13:10:00,40.44,40.47,40.38,40.39,162530.0,34.9077,34.9336,34.8559,34.8646,162530.0
2015-11-06 13:20:00,40.39,40.42,40.38,40.4,182077.0,34.8646,34.8905,34.8559,34.8732,182077.0
2015-11-06 13:30:00,40.4,40.41,40.35,40.36,173660.0,34.8732,34.8818,34.83,34.8387,173660.0
2015-11-06 13:40:00,40.37,40.39,40.32,40.37,249172.0,34.8473,34.8646,34.8041,34.8473,249172.0
2015-11-06 13:50:00,40.37,40.39,40.34,40.39,273359.0,34.8473,34.8646,34.8214,34.8646,273359.0
2015-11-06 14:00:00,40.39,40.49,40.38,40.48,289471.0,34.8646,34.9509,34.8559,34.9422,289471.0
2015-11-06 14:10:00,40.48,40.52,40.44,40.47,322842.0,34.9422,34.9768,34.9077,34.9336,322842.0
2015-11-06 14:20:00,40.47,40.51,40.44,40.47,417022.0,34.9336,34.9681,34.9077,34.9336,417022.0
2015-11-06 14:30:00,40.46,40.48,40.36,40.39,293201.0,34.925,34.9422,34.8387,34.8646,293201.0
2015-11-06 14:40:00,40.39,40.42,40.38,40.42,279920.0,34.8646,34.8905,34.8559,34.8905,279920.0
2015-11-06 14:50:00,40.42,40.49,40.41,40.47,302751.0,34.8905,34.9509,34.8818,34.9336,302751.0
2015-11-06 15:00:00,40.48,40.53,40.46,40.51,375691.0,34.9422,34.9854,34.925,34.9681,375691.0
2015-11-06 15:10:00,40.51,40.52,40.43,40.45,417978.0,34.9681,34.9768,34.8991,34.9163,417978.0
2015-11-06 15:20:00,40.45,40.51,40.44,40.49,377005.0,34.9163,34.9681,34.9077,34.9509,377005.0
2015-11-06 15:30:00,40.5,40.53,40.46,40.47,565380.0,34.9595,34.9854,34.925,34.9336,565380.0
2015-11-06 15:40:00,40.47,40.55,40.46,40.54,593939.0,34.9336,35.0027,34.925,34.994,593939.0
2015-11-06 15:50:00,40.54,40.64,40.52,40.63,1766669.0,34.994,35.0804,34.9768,35.0717,1766669.0
2015-11-09 09:30:00,40.41,40.5,40.31,40.42,534223.0,34.8818,34.9595,34.7955,34.8905,534223.0
2015-11-09 09:40:00,40.43,40.44,40.24,40.3,280192.0,34.8991,34.9077,34.7351,34.7869,280192.0
2015-11-09 09:50:00,40.3,40.36,40.27,40.33,273457.0,34.7869,34.8387,34.761,34.8128,273457.0
2015-11-09 10:00:00,40.33,40.39,40.31,40.34,526546.0,34.8128,34.8646,34.7955,34.8214,526546.0
2015-11-09 10:10:00,40.34,40.34,40.26,40.32,457940.0,34.8214,34.8214,34.7523,34.8041,457940.0
2015-11-09 10:20:00,40.31,40.32,40.24,40.26,377742.0,34.7955,34.8041,34.7351,34.7523,377742.0
2015-11-09 10:30:00,40.26,40.3,40.23,40.27,259135.0,34.7523,34.7869,34.7264,34.761,259135.0
2015-11-09 10:40:00,40.27,40.27,40.14,40.14,799634.0,34.761,34.761,34.6488,34.6488,799634.0
2015-11-09 10:50:00,40.15,40.18,40.12,40.18,207332.0,34.6574,34.6833,34.6315,34.6833,207332.0
2015-11-09 11:00:00,40.17,40.17,40.11,40.12,242003.0,34.6747,34.6747,34.6229,34.6315,242003.0
2015-11-09 11:10:00,40.12,40.14,40.04,40.12,215283.0,34.6315,34.6488,34.5624,34.6315,215283.0
2015-11-09 11:20:00,40.12,40.12,39.97,39.99,361760.0,34.6315,34.6315,34.502,34.5193,361760.0
2015-11-09 11:30:00,40.0,40.09,39.99,40.08,266094.0,34.5279,34.6056,34.5193,34.597,266094.0
2015-11-09 11:40:00,40.07,40.08,39.94,39.95,267494.0,34.5883,34.597,34.4761,34.4847,267494.0
2015-11-09 11:50:00,39.94,39.95,39.81,39.82,277922.0,34.4761,34.4847,34.3639,34.3725,277922.0
2015-11-09 12:00:00,39.81,39.96,39.78,39.95,245104.0,34.3639,34.4934,34.338,34.4847,245104.0
2015-11-09 12:10:00,39.95,39.98,39.94,39.97,143667.0,34.4847,34.5106,34.4761,34.502,143667.0
2015-11-09 12:20:00,39.98,40.03,39.97,40.01,344248.0,34.5106,34.5538,34.502,34.5365,344248.0
2015-11-09 12:30:00,40.02,40.03,39.98,40.03,199029.0,34.5452,34.5538,34.5106,34.5538,199029.0
2015-11-09 12:40:00,40.03,40.06,40.01,40.05,153152.0,34.5538,34.5797,34.5365,34.5711,153152.0
2015-11-09 12:50:00,40.05,40.09,40.03,40.07,137193.0,34.5711,34.6056,34.5538,34.5883,137193.0
2015-11-09 13:00:00,40.07,40.12,40.06,40.09,233967.0,34.5883,34.6315,34.5797,34.6056,233967.0
2015-11-09 13:10:00,40.1,40.12,40.04,40.06,241749.0,34.6142,34.6315,34.5624,34.5797,241749.0
2015-11-09 13:20:00,40.06,40.07,39.98,40.04,176596.0,34.5797,34.5883,34.5106,34.5624,176596.0
2015-11-09 13:30:00,40.04,40.12,40.0,40.12,198841.0,34.5624,34.6315,34.5279,34.6315,198841.0
2015-11-09 13:40:00,40.12,40.13,40.08,40.08,133062.0,34.6315,34.6401,34.597,34.597,133062.0
2015-11-09 13:50:00,40.08,40.1,40.06,40.08,144883.0,34.597,34.6142,34.5797,34.597,144883.0
2015-11-09 14:00:00,40.09,40.14,40.06,40.11,208392.0,34.6056,34.6488,34.5797,34.6229,208392.0
2015-11-09 14:10:00,40.11,40.13,40.09,40.12,368038.0,34.6229,34.6401,34.6056,34.6315,368038.0
2015-11-09 14:20:00,40.12,40.13,40.05,40.06,265160.0,34.6315,34.6401,34.5711,34.5797,265160.0
2015-11-09 14:30:00,40.06,40.11,40.04,40.05,314946.0,34.5797,34.6229,34.5624,34.5711,314946.0
2015-11-09 14:40:00,40.06,40.11,40.02,40.07,353303.0,34.5797,34.6229,34.5452,34.5883,353303.0
2015-11-09 14:50:00,40.07,40.11,40.05,40.05,195939.0,34.5883,34.6229,34.5711,34.5711,195939.0
2015-11-09 15:00:00,40.05,40.09,40.01,40.06,289313.0,34.5711,34.6056,34.5365,34.5797,289313.0
2015-11-09 15:10:00,40.06,40.08,39.98,40.01,676572.0,34.5797,34.597,34.5106,34.5365,676572.0
2015-11-09 15:20:00,40.0,40.04,39.97,40.03,420832.0,34.5279,34.5624,34.502,34.5538,420832.0
2015-11-09 15:30:00,40.03,40.13,40.03,40.11,326222.0,34.5538,34.6401,34.5538,34.6229,326222.0
2015-11-09 15:40:00,40.1,40.22,40.1,40.21,409639.0,34.6142,34.7178,34.6142,34.7092,409639.0
2015-11-09 15:50:00,40.21,40.21,40.08,40.11,1011252.0,34.7092,34.7092,34.597,34.6229,1011252.0
2015-11-10 09:30:00,39.83,40.17,39.83,40.01,532494.0,34.3812,34.6747,34.3812,34.5365,532494.0
2015-11-10 09:40:00,40.01,40.02,39.87,39.94,290756.0,34.5365,34.5452,34.4157,34.4761,290756.0
2015-11-10 09:50:00,39.94,40.05,39.87,40.03,308817.0,34.4761,34.5711,34.4157,34.5538,308817.0
2015-11-10 10:00:00,40.03,40.04,39.93,39.95,258738.0,34.5538,34.5624,34.4675,34.4847,258738.0
2015-11-10 10:10:00,39.94,39.96,39.88,39.9,394267.0,34.4761,34.4934,34.4243,34.4416,394267.0
2015-11-10 10:20:00,39.9,39.99,39.9,39.97,488887.0,34.4416,34.5193,34.4416,34.502,488887.0
2015-11-10 10:30:00,39.97,40.05,39.97,40.02,379130.0,34.502,34.5711,34.502,34.5452,379130.0
2015-11-10 10:40:00,40.02,40.03,39.98,39.99,192263.0,34.5452,34.5538,34.5106,34.5193,192263.0
2015-11-10 10:50:00,40.0,40.01,39.93,39.94,137905.0,34.5279,34.5365,34.4675,34.4761,137905.0
2015-11-10 11:00:00,39.95,40.01,39.88,39.88,257987.0,34.4847,34.5365,34.4243,34.4243,257987.0
2015-11-10 11:10:00,39.88,39.98,39.87,39.98,223579.0,34.4243,34.5106,34.4157,34.5106,223579.0
2015-11-10 11:20:00,39.97,40.0,39.83,39.85,183749.0,34.502,34.5279,34.3812,34.3984,183749.0
2015-11-10 11:30:00,39.85,39.92,39.85,39.88,158623.0,34.3984,34.4589,34.3984,34.4243,158623.0
2015-11-10 11:40:00,39.89,39.94,39.88,39.89,234475.0,34.433,34.4761,34.4243,34.433,234475.0
2015-11-10 11:50:00,39.89,39.91,39.86,39.9,149881.0,34.433,34.4502,34.4071,34.4416,149881.0
2015-11-10 12:00:00,39.9,39.96,39.89,39.96,133259.0,34.4416,34.4934,34.433,34.4934,133259.0
2015-11-10 12:10:00,39.96,39.98,39.93,39.96,140764.0,34.4934,34.5106,34.4675,34.4934,140764.0
2015-11-10 12:20:00,39.96,39.96,39.9,39.91,135583.0,34.4934,34.4934,34.4416,34.4502,135583.0
2015-11-10 12:30:00,39.91,39.91,39.83,39.89,123838.0,34.4502,34.4502,34.3812,34.433,123838.0
2015-11-10 12:40:00,39.89,39.9,39.85,39.9,141408.0,34.433,34.4416,34.3984,34.4416,141408.0
2015-11-10 12:50:00,39.9,39.91,39.89,39.91,98106.0,34.4416,34.4502,34.433,34.4502,98106.0
2015-11-10 13:00:00,39.9,39.92,39.86,39.9,157040.0,34.4416,34.4589,34.4071,34.4416,157040.0
2015-11-10 13:10:00,39.9,39.9,39.82,39.83,251908.0,34.4416,34.4416,34.3725,34.3812,251908.0
2015-11-10 13:20:00,39.82,39.85,39.79,39.84,151853.0,34.3725,34.3984,34.3466,34.3898,151853.0
2015-11-10 13:30:00,39.85,39.85,39.8,39.84,228392.0,34.3984,34.3984,34.3553,34.3898,228392.0
2015-11-10 13:40:00,39.84,39.88,39.83,39.88,185406.0,34.3898,34.4243,34.3812,34.4243,185406.0
2015-11-10 13:50:00,39.88,39.97,39.87,39.96,147332.0,34.4243,34.502,34.4157,34.4934,147332.0
2015-11-10 14:00:00,39.96,39.98,39.93,39.93,168421.0,34.4934,34.5106,34.4675,34.4675,168421.0
2015-11-10 14:10:00,39.93,39.96,39.92,39.92,133600.0,34.4675,34.4934,34.4589,34.4589,133600.0
2015-11-10 14:20:00,39.92,39.93,39.9,39.91,130421.0,34.4589,34.4675,34.4416,34.4502,130421.0
2015-11-10 14:30:00,39.92,39.93,39.9,39.91,143065.0,34.4589,34.4675,34.4416,34.4502,143065.0
2015-11-10 14:40:00,39.92,40.03,39.89,40.02,241380.0,34.4589,34.5538,34.433,34.5452,241380.0
2015-11-10 14:50:00,40.03,40.05,40.0,40.0,218406.0,34.5538,34.5711,34.5279,34.5279,218406.0
2015-11-10 15:00:00,40.0,40.01,39.97,39.99,296001.0,34.5279,34.5365,34.502,34.5193,296001.0
2015-11-10 15:10:00,39.99,40.0,39.97,39.98,249700.0,34.5193,34.5279,34.502,34.5106,249700.0
2015-11-10 15:20:00,39.97,39.98,39.89,39.93,329135.0,34.502,34.5106,34.433,34.4675,329135.0
2015-11-10 15:30:00,39.93,39.96,39.9,39.92,473269.0,34.4675,34.4934,34.4416,34.4589,473269.0
2015-11-10 15:40:00,39.91,39.97,39.91,39.91,469735.0,34.4502,34.502,34.4502,34.4502,469735.0
2015-11-10 15:50:00,39.91,39.94,39.83,39.94,1206227.0,34.4502,34.4761,34.3812,34.4761,1206227.0
2015-11-11 09:30:00,39.24,39.6,39.21,39.36,1112032.0,33.8719,34.1826,33.846,33.9755,1112032.0
2015-11-11 09:40:00,39.36,39.36,39.21,39.26,719897.0,33.9755,33.9755,33.846,33.8891,719897.0
2015-11-11 09:50:00,39.26,39.38,39.24,39.29,520635.0,33.8891,33.9927,33.8719,33.915,520635.0
2015-11-11 10:00:00,39.29,39.31,39.24,39.25,524158.0,33.915,33.9323,33.8719,33.8805,524158.0
2015-11-11 10:10:00,39.25,39.25,39.13,39.16,469634.0,33.8805,33.8805,33.7769,33.8028,469634.0
2015-11-11 10:20:00,39.16,39.17,39.13,39.16,313191.0,33.8028,33.8115,33.7769,33.8028,313191.0
2015-11-11 10:30:00,39.16,39.17,39.05,39.07,419890.0,33.8028,33.8115,33.7079,33.7251,419890.0
2015-11-11 10:40:00,39.07,39.11,39.02,39.09,429821.0,33.7251,33.7597,33.682,33.7424,429821.0
2015-11-11 10:50:00,39.1,39.24,39.07,39.19,602883.0,33.751,33.8719,33.7251,33.8287,602883.0
2015-11-11 11:00:00,39.19,39.29,39.16,39.26,445615.0,33.8287,33.915,33.8028,33.8891,445615.0
2015-11-11 11:10:00,39.26,39.26,39.17,39.2,330146.0,33.8891,33.8891,33.8115,33.8374,330146.0
2015-11-11 11:20:00,39.2,39.31,39.19,39.28,247953.0,33.8374,33.9323,33.8287,33.9064,247953.0
2015-11-11 11:30:00,39.28,39.36,39.26,39.36,299364.0,33.9064,33.9755,33.8891,33.9755,299364.0
2015-11-11 11:40:00,39.36,39.38,39.33,39.33,154182.0,33.9755,33.9927,33.9496,33.9496,154182.0
2015-11-11 11:50:00,39.33,39.36,39.27,39.29,310322.0,33.9496,33.9755,33.8978,33.915,310322.0
2015-11-11 12:00:00,39.29,39.31,39.26,39.29,231393.0,33.915,33.9323,33.8891,33.915,231393.0
2015-11-11 12:10:00,39.29,39.3,39.18,39.18,316299.0,33.915,33.9237,33.8201,33.8201,316299.0
2015-11-11 12:20:00,39.19,39.2,39.1,39.11,755770.0,33.8287,33.8374,33.751,33.7597,755770.0
2015-11-11 12:30:00,39.11,39.19,39.1,39.19,514723.0,33.7597,33.8287,33.751,33.8287,514723.0
2015-11-11 12:40:00,39.19,39.19,39.14,39.18,252876.0,33.8287,33.8287,33.7856,33.8201,252876.0
2015-11-11 12:50:00,39.19,39.2,39.14,39.17,209726.0,33.8287,33.8374,33.7856,33.8115,209726.0
2015-11-11 13:00:00,39.16,39.19,39.11,39.15,197090.0,33.8028,33.8287,33.7597,33.7942,197090.0
2015-11-11 13:10:00,39.15,39.18,39.11,39.16,189149.0,33.7942,33.8201,33.7597,33.8028,189149.0
2015-11-11 13:20:00,39.16,39.19,39.1,39.13,243109.0,33.8028,33.8287,33.751,33.7769,243109.0
2015-11-11 13:30:00,39.13,39.18,39.08,39.18,196936.0,33.7769,33.8201,33.7338,33.8201,196936.0
2015-11-11 13:40:00,39.18,39.23,39.15,39.18,238451.0,33.8201,33.8632,33.7942,33.8201,238451.0
2015-11-11 13:50:00,39.18,39.27,39.18,39.24,212637.0,33.8201,33.8978,33.8201,33.8719,212637.0
2015-11-11 14:00:00,39.23,39.25,39.19,39.19,262460.0,33.8632,33.8805,33.8287,33.8287,262460.0
2015-11-11 14:10:00,39.19,39.24,39.17,39.19,316775.0,33.8287,33.8719,33.8115,33.8287,316775.0
2015-11-11 14:20:00,39.19,39.23,39.15,39.22,335196.0,33.8287,33.8632,33.7942,33.8546,335196.0
2015-11-11 14:30:00,39.22,39.23,39.18,39.18,252172.0,33.8546,33.8632,33.8201,33.8201,252172.0
2015-11-11 14:40:00,39.18,39.2,39.14,39.18,233213.0,33.8201,33.8374,33.7856,33.8201,233213.0
2015-11-11 14:50:00,39.19,39.19,39.12,39.15,223572.0,33.8287,33.8287,33.7683,33.7942,223572.0
2015-11-11 15:00:00,39.14,39.16,39.1,39.11,329182.0,33.7856,33.8028,33.751,33.7597,329182.0
2015-11-11 15:10:00,39.11,39.13,39.03,39.03,524453.0,33.7597,33.7769,33.6906,33.6906,524453.0
2015-11-11 15:20:00,39.03,39.1,39.03,39.05,510315.0,33.6906,33.751,33.6906,33.7079,510315.0
2015-11-11 15:30:00,39.05,39.06,38.98,39.03,733294.0,33.7079,33.7165,33.6474,33.6906,733294.0
2015-11-11 15:40:00,39.04,39.06,39.02,39.05,705074.0,33.6992,33.7165,33.682,33.7079,705074.0
2015-11-11 15:50:00,39.05,39.08,39.02,39.04,999032.0,33.7079,33.7338,33.682,33.6992,999032.0
2015-11-12 09:30:00,38.65,38.81,38.65,38.71,664873.0,33.3626,33.5007,33.3626,33.4144,664873.0
2015-11-12 09:40:00,38.71,38.77,38.51,38.77,637263.0,33.4144,33.4662,33.2417,33.4662,637263.0
2015-11-12 09:50:00,38.77,38.85,38.76,38.82,326178.0,33.4662,33.5352,33.4575,33.5093,326178.0
2015-11-12 10:00:00,38.82,38.83,38.73,38.82,348707.0,33.5093,33.518,33.4316,33.5093,348707.0
2015-11-12 10:10:00,38.82,38.88,38.79,38.86,282512.0,33.5093,33.5611,33.4834,33.5439,282512.0
2015-11-12 10:20:00,38.86,38.87,38.79,38.8,246988.0,33.5439,33.5525,33.4834,33.4921,246988.0
2015-11-12 10:30:00,38.8,38.92,38.76,38.92,224782.0,33.4921,33.5957,33.4575,33.5957,224782.0
2015-11-12 10:40:00,38.92,39.0,38.89,38.89,293934.0,33.5957,33.6647,33.5698,33.5698,293934.0
2015-11-12 10:50:00,38.9,39.06,38.87,39.06,312949.0,33.5784,33.7165,33.5525,33.7165,312949.0
2015-11-12 11:00:00,39.06,39.11,38.99,39.09,352668.0,33.7165,33.7597,33.6561,33.7424,352668.0
2015-11-12 11:10:00,39.1,39.1,38.99,39.03,227492.0,33.751,33.751,33.6561,33.6906,227492.0
2015-11-12 11:20:00,39.02,39.03,38.93,38.97,217421.0,33.682,33.6906,33.6043,33.6388,217421.0
2015-11-12 11:30:00,38.97,38.99,38.93,38.97,170981.0,33.6388,33.6561,33.6043,33.6388,170981.0
2015-11-12 11:40:00,38.97,39.0,38.92,38.96,203387.0,33.6388,33.6647,33.5957,33.6302,203387.0
2015-11-12 11:50:00,38.96,38.98,38.91,38.93,192014.0,33.6302,33.6474,33.587,33.6043,192014.0
2015-11-12 12:00:00,38.94,38.94,38.83,38.84,235384.0,33.6129,33.6129,33.518,33.5266,235384.0
2015-11-12 12:10:00,38.84,38.86,38.75,38.75,181959.0,33.5266,33.5439,33.4489,33.4489,181959.0
2015-11-12 12:20:00,38.76,38.82,38.74,38.82,185904.0,33.4575,33.5093,33.4403,33.5093,185904.0
2015-11-12 12:30:00,38.82,38.85,38.8,38.83,148245.0,33.5093,33.5352,33.4921,33.518,148245.0
2015-11-12 12:40:00,38.83,38.9,38.83,38.87,192838.0,33.518,33.5784,33.518,33.5525,192838.0
2015-11-12 12:50:00,38.87,38.89,38.84,38.86,207103.0,33.5525,33.5698,33.5266,33.5439,207103.0
2015-11-12 13:00:00,38.87,38.9,38.86,38.89,160715.0,33.5525,33.5784,33.5439,33.5698,160715.0
2015-11-12 13:10:00,38.89,38.93,38.87,38.91,378781.0,33.5698,33.6043,33.5525,33.587,378781.0
2015-11-12 13:20:00,38.91,38.91,38.8,38.87,294023.0,33.587,33.587,33.4921,33.5525,294023.0
2015-11-12 13:30:00,38.87,38.9,38.86,38.9,206356.0,33.5525,33.5784,33.5439,33.5784,206356.0
2015-11-12 13:40:00,38.9,38.9,38.81,38.89,304909.0,33.5784,33.5784,33.5007,33.5698,304909.0
2015-11-12 13:50:00,38.89,38.9,38.87,38.89,235990.0,33.5698,33.5784,33.5525,33.5698,235990.0
2015-11-12 14:00:00,38.9,38.91,38.86,38.9,417399.0,33.5784,33.587,33.5439,33.5784,417399.0
2015-11-12 14:10:00,38.9,38.9,38.81,38.82,246497.0,33.5784,33.5784,33.5007,33.5093,246497.0
2015-11-12 14:20:00,38.81,38.86,38.79,38.86,271994.0,33.5007,33.5439,33.4834,33.5439,271994.0
2015-11-12 14:30:00,38.86,38.91,38.84,38.88,356736.0,33.5439,33.587,33.5266,33.5611,356736.0
2015-11-12 14:40:00,38.87,38.92,38.84,38.87,311433.0,33.5525,33.5957,33.5266,33.5525,311433.0
2015-11-12 14:50:00,38.87,38.87,38.76,38.82,265264.0,33.5525,33.5525,33.4575,33.5093,265264.0
2015-11-12 15:00:00,38.81,38.84,38.77,38.81,255385.0,33.5007,33.5266,33.4662,33.5007,255385.0
2015-11-12 15:10:00,38.81,38.84,38.75,38.83,297360.0,33.5007,33.5266,33.4489,33.518,297360.0
2015-11-12 15:20:00,38.84,38.86,38.8,38.8,358076.0,33.5266,33.5439,33.4921,33.4921,358076.0
2015-11-12 15:30:00,38.8,38.82,38.7,38.7,473870.0,33.4921,33.5093,33.4058,33.4058,473870.0
2015-11-12 15:40:00,38.71,38.72,38.63,38.66,795608.0,33.4144,33.423,33.3453,33.3712,795608.0
2015-11-12 15:50:00,38.66,38.68,38.58,38.63,1383272.0,33.3712,33.3885,33.3022,33.3453,1383272.0
2015-11-13 09:30:00,38.48,38.6,38.42,38.53,491629.0,33.2158,33.3194,33.1641,33.259,491629.0
2015-11-13 09:40:00,38.53,38.53,38.11,38.15,739349.0,33.259,33.259,32.8965,32.931,739349.0
2015-11-13 09:50:00,38.16,38.29,38.15,38.21,297001.0,32.9396,33.0518,32.931,32.9828,297001.0
2015-11-13 10:00:00,38.2,38.23,38.03,38.03,509632.0,32.9742,33.0,32.8274,32.8274,509632.0
2015-11-13 10:10:00,38.03,38.03,37.91,37.95,486366.0,32.8274,32.8274,32.7238,32.7584,486366.0
2015-11-13 10:20:00,37.95,38.04,37.74,37.76,1032577.0,32.7584,32.836,32.5771,32.5943,1032577.0
2015-11-13 10:30:00,37.76,37.82,37.69,37.75,853563.0,32.5943,32.6461,32.5339,32.5857,853563.0
2015-11-13 10:40:00,37.75,37.75,37.59,37.64,804780.0,32.5857,32.5857,32.4476,32.4908,804780.0
2015-11-13 10:50:00,37.63,37.64,37.49,37.55,710331.0,32.4821,32.4908,32.3613,32.4131,710331.0
2015-11-13 11:00:00,37.55,37.59,37.51,37.55,425411.0,32.4131,32.4476,32.3785,32.4131,425411.0
2015-11-13 11:10:00,37.55,37.56,37.36,37.37,791715.0,32.4131,32.4217,32.2491,32.2577,791715.0
2015-11-13 11:20:00,37.38,37.47,37.36,37.37,768210.0,32.2663,32.344,32.2491,32.2577,768210.0
2015-11-13 11:30:00,37.38,37.43,37.34,37.39,549746.0,32.2663,32.3095,32.2318,32.275,549746.0
2015-11-13 11:40:00,37.39,37.49,37.37,37.44,523241.0,32.275,32.3613,32.2577,32.3181,523241.0
2015-11-13 11:50:00,37.44,37.57,37.41,37.56,519645.0,32.3181,32.4303,32.2922,32.4217,519645.0
2015-11-13 12:00:00,37.57,37.77,37.54,37.68,680607.0,32.4303,32.603,32.4044,32.5253,680607.0
2015-11-13 12:10:00,37.69,37.73,37.66,37.69,333369.0,32.5339,32.5684,32.508,32.5339,333369.0
2015-11-13 12:20:00,37.7,37.72,37.57,37.58,239252.0,32.5426,32.5598,32.4303,32.439,239252.0
2015-11-13 12:30:00,37.59,37.64,37.55,37.58,180439.0,32.4476,32.4908,32.4131,32.439,180439.0
2015-11-13 12:40:00,37.57,37.6,37.54,37.56,206245.0,32.4303,32.4562,32.4044,32.4217,206245.0
2015-11-13 12:50:00,37.56,37.78,37.54,37.62,636317.0,32.4217,32.6116,32.4044,32.4735,636317.0
2015-11-13 13:00:00,37.62,37.69,37.59,37.61,168189.0,32.4735,32.5339,32.4476,32.4649,168189.0
2015-11-13 13:10:00,37.61,37.62,37.57,37.59,251295.0,32.4649,32.4735,32.4303,32.4476,251295.0
2015-11-13 13:20:00,37.58,37.59,37.5,37.52,268565.0,32.439,32.4476,32.3699,32.3872,268565.0
2015-11-13 13:30:00,37.53,37.57,37.41,37.47,415448.0,32.3958,32.4303,32.2922,32.344,415448.0
2015-11-13 13:40:00,37.47,37.52,37.46,37.49,316836.0,32.344,32.3872,32.3354,32.3613,316836.0
2015-11-13 13:50:00,37.48,37.56,37.47,37.5,341051.0,32.3527,32.4217,32.344,32.3699,341051.0
2015-11-13 14:00:00,37.5,37.56,37.49,37.5,196892.0,32.3699,32.4217,32.3613,32.3699,196892.0
2015-11-13 14:10:00,37.51,37.57,37.48,37.54,235576.0,32.3785,32.4303,32.3527,32.4044,235576.0
2015-11-13 14:20:00,37.55,37.56,37.48,37.52,417468.0,32.4131,32.4217,32.3527,32.3872,417468.0
2015-11-13 14:30:00,37.52,37.56,37.48,37.5,204460.0,32.3872,32.4217,32.3527,32.3699,204460.0
2015-11-13 14:40:00,37.5,37.54,37.41,37.44,283566.0,32.3699,32.4044,32.2922,32.3181,283566.0
2015-11-13 14:50:00,37.44,37.48,37.34,37.37,644126.0,32.3181,32.3527,32.2318,32.2577,644126.0
2015-11-13 15:00:00,37.38,37.4,37.28,37.28,648819.0,32.2663,32.2836,32.18,32.18,648819.0
2015-11-13 15:10:00,37.29,37.36,37.27,37.27,502763.0,32.1886,32.2491,32.1714,32.1714,502763.0
2015-11-13 15:20:00,37.27,37.33,37.22,37.27,665185.0,32.1714,32.2232,32.1282,32.1714,665185.0
2015-11-13 15:30:00,37.27,37.37,37.25,37.33,819945.0,32.1714,32.2577,32.1541,32.2232,819945.0
2015-11-13 15:40:00,37.32,37.37,37.26,37.34,930843.0,32.2145,32.2577,32.1627,32.2318,930843.0
2015-11-13 15:50:00,37.33,37.38,37.28,37.3,1435676.0,32.2232,32.2663,32.18,32.1973,1435676.0
2015-11-16 09:30:00,37.69,38.27,37.56,38.25,1675701.0,32.5339,33.0346,32.4217,33.0173,1675701.0
2015-11-16 09:40:00,38.25,38.39,38.14,38.2,982899.0,33.0173,33.1382,32.9224,32.9742,982899.0
2015-11-16 09:50:00,38.2,38.24,38.03,38.07,543461.0,32.9742,33.0087,32.8274,32.8619,543461.0
2015-11-16 10:00:00,38.08,38.08,37.91,37.93,535581.0,32.8706,32.8706,32.7238,32.7411,535581.0
2015-11-16 10:10:00,37.93,38.03,37.89,38.02,639731.0,32.7411,32.8274,32.7066,32.8188,639731.0
2015-11-16 10:20:00,38.02,38.09,37.98,37.98,404780.0,32.8188,32.8792,32.7842,32.7842,404780.0
2015-11-16 10:30:00,37.98,37.99,37.9,37.96,218091.0,32.7842,32.7929,32.7152,32.767,218091.0
2015-11-16 10:40:00,37.96,37.96,37.85,37.87,366751.0,32.767,32.767,32.672,32.6893,366751.0
2015-11-16 10:50:00,37.86,37.86,37.73,37.82,680110.0,32.6807,32.6807,32.5684,32.6461,680110.0
2015-11-16 11:00:00,37.82,37.86,37.78,37.8,310997.0,32.6461,32.6807,32.6116,32.6289,310997.0
2015-11-16 11:10:00,37.81,37.86,37.79,37.83,264531.0,32.6375,32.6807,32.6202,32.6548,264531.0
2015-11-16 11:20:00,37.84,37.88,37.71,37.72,345919.0,32.6634,32.6979,32.5512,32.5598,345919.0
2015-11-16 11:30:00,37.73,37.85,37.72,37.84,175084.0,32.5684,32.672,32.5598,32.6634,175084.0
2015-11-16 11:40:00,37.84,37.92,37.83,37.9,308411.0,32.6634,32.7325,32.6548,32.7152,308411.0
2015-11-16 11:50:00,37.9,37.9,37.8,37.85,259723.0,32.7152,32.7152,32.6289,32.672,259723.0
2015-11-16 12:00:00,37.86,37.89,37.84,37.89,247413.0,32.6807,32.7066,32.6634,32.7066,247413.0
2015-11-16 12:10:00,37.89,37.91,37.84,37.89,227502.0,32.7066,32.7238,32.6634,32.7066,227502.0
2015-11-16 12:20:00,37.89,37.95,37.89,37.94,270643.0,32.7066,32.7584,32.7066,32.7497,270643.0
2015-11-16 12:30:00,37.94,38.02,37.93,38.0,245807.0,32.7497,32.8188,32.7411,32.8015,245807.0
2015-11-16 12:40:00,38.01,38.06,37.99,37.99,295982.0,32.8101,32.8533,32.7929,32.7929,295982.0
2015-11-16 12:50:00,37.99,38.02,37.98,38.01,283255.0,32.7929,32.8188,32.7842,32.8101,283255.0
2015-11-16 13:00:00,38.0,38.0,37.92,37.96,185458.0,32.8015,32.8015,32.7325,32.767,185458.0
2015-11-16 13:10:00,37.96,38.01,37.94,37.99,143281.0,32.767,32.8101,32.7497,32.7929,143281.0
2015-11-16 13:20:00,37.99,38.01,37.93,37.95,217070.0,32.7929,32.8101,32.7411,32.7584,217070.0
2015-11-16 13:30:00,37.95,37.97,37.9,37.94,184039.0,32.7584,32.7756,32.7152,32.7497,184039.0
2015-11-16 13:40:00,37.93,37.95,37.88,37.88,318608.0,32.7411,32.7584,32.6979,32.6979,318608.0
2015-11-16 13:50:00,37.88,37.98,37.88,37.98,243577.0,32.6979,32.7842,32.6979,32.7842,243577.0
2015-11-16 14:00:00,37.98,38.02,37.96,37.98,306256.0,32.7842,32.8188,32.767,32.7842,306256.0
2015-11-16 14:10:00,37.99,38.06,37.97,38.03,192135.0,32.7929,32.8533,32.7756,32.8274,192135.0
2015-11-16 14:20:00,38.04,38.06,38.03,38.06,206999.0,32.836,32.8533,32.8274,32.8533,206999.0
2015-11-16 14:30:00,38.06,38.12,38.01,38.04,244296.0,32.8533,32.9051,32.8101,32.836,244296.0
2015-11-16 14:40:00,38.05,38.06,37.95,37.95,163780.0,32.8447,32.8533,32.7584,32.7584,163780.0
2015-11-16 14:50:00,37.95,38.01,37.94,37.99,305617.0,32.7584,32.8101,32.7497,32.7929,305617.0
2015-11-16 15:00:00,38.0,38.09,37.99,38.09,397283.0,32.8015,32.8792,32.7929,32.8792,397283.0
2015-11-16 15:10:00,38.09,38.13,38.08,38.1,476453.0,32.8792,32.9137,32.8706,32.8878,476453.0
2015-11-16 15:20:00,38.1,38.2,38.1,38.17,564803.0,32.8878,32.9742,32.8878,32.9483,564803.0
2015-11-16 15:30:00,38.18,38.2,38.12,38.15,394867.0,32.9569,32.9742,32.9051,32.931,394867.0
2015-11-16 15:40:00,38.15,38.17,38.07,38.11,536412.0,32.931,32.9483,32.8619,32.8965,536412.0
2015-11-16 15:50:00,38.1,38.14,38.07,38.12,846946.0,32.8878,32.9224,32.8619,32.9051,846946.0
2015-11-17 09:30:00,38.23,38.26,38.06,38.07,461993.0,33.0,33.0259,32.8533,32.8619,461993.0
2015-11-17 09:40:00,38.06,38.11,37.99,38.08,313038.0,32.8533,32.8965,32.7929,32.8706,313038.0
2015-11-17 09:50:00,38.08,38.09,37.97,38.05,300777.0,32.8706,32.8792,32.7756,32.8447,300777.0
2015-11-17 10:00:00,38.05,38.21,38.01,38.19,459895.0,32.8447,32.9828,32.8101,32.9655,459895.0
2015-11-17 10:10:00,38.19,38.19,38.04,38.05,291832.0,32.9655,32.9655,32.836,32.8447,291832.0
2015-11-17 10:20:00,38.05,38.08,37.99,38.05,271355.0,32.8447,32.8706,32.7929,32.8447,271355.0
2015-11-17 10:30:00,38.05,38.2,38.03,38.15,253137.0,32.8447,32.9742,32.8274,32.931,253137.0
2015-11-17 10:40:00,38.15,38.23,38.09,38.22,262245.0,32.931,33.0,32.8792,32.9914,262245.0
2015-11-17 10:50:00,38.23,38.24,38.14,38.16,249412.0,33.0,33.0087,32.9224,32.9396,249412.0
2015-11-17 11:00:00,38.17,38.19,38.13,38.16,179964.0,32.9483,32.9655,32.9137,32.9396,179964.0
2015-11-17 11:10:00,38.16,38.31,38.16,38.29,212169.0,32.9396,33.0691,32.9396,33.0518,212169.0
2015-11-17 11:20:00,38.29,38.36,38.28,38.34,249676.0,33.0518,33.1123,33.0432,33.095,249676.0
2015-11-17 11:30:00,38.34,38.49,38.33,38.47,460311.0,33.095,33.2245,33.0864,33.2072,460311.0
2015-11-17 11:40:00,38.47,38.48,38.4,38.45,248732.0,33.2072,33.2158,33.1468,33.19,248732.0
2015-11-17 11:50:00,38.45,38.5,38.44,38.48,321715.0,33.19,33.2331,33.1813,33.2158,321715.0
2015-11-17 12:00:00,38.48,38.52,38.44,38.46,434124.0,33.2158,33.2504,33.1813,33.1986,434124.0
2015-11-17 12:10:00,38.46,38.51,38.45,38.45,322899.0,33.1986,33.2417,33.19,33.19,322899.0
2015-11-17 12:20:00,38.45,38.46,38.38,38.41,156676.0,33.19,33.1986,33.1295,33.1554,156676.0
2015-11-17 12:30:00,38.41,38.43,38.34,38.36,155536.0,33.1554,33.1727,33.095,33.1123,155536.0
2015-11-17 12:40:00,38.36,38.37,38.31,38.35,181399.0,33.1123,33.1209,33.0691,33.1036,181399.0
2015-11-17 12:50:00,38.35,38.41,38.33,38.41,178207.0,33.1036,33.1554,33.0864,33.1554,178207.0
2015-11-17 13:00:00,38.41,38.45,38.38,38.39,173581.0,33.1554,33.19,33.1295,33.1382,173581.0
2015-11-17 13:10:00,38.39,38.44,38.33,38.33,143896.0,33.1382,33.1813,33.0864,33.0864,143896.0
2015-11-17 13:20:00,38.34,38.37,38.28,38.29,153771.0,33.095,33.1209,33.0432,33.0518,153771.0
2015-11-17 13:30:00,38.29,38.38,38.25,38.33,166655.0,33.0518,33.1295,33.0173,33.0864,166655.0
2015-11-17 13:40:00,38.33,38.36,38.3,38.32,124196.0,33.0864,33.1123,33.0605,33.0777,124196.0
2015-11-17 13:50:00,38.31,38.38,38.27,38.36,145628.0,33.0691,33.1295,33.0346,33.1123,145628.0
2015-11-17 14:00:00,38.36,38.39,38.31,38.37,241791.0,33.1123,33.1382,33.0691,33.1209,241791.0
2015-11-17 14:10:00,38.37,38.42,38.35,38.41,326300.0,33.1209,33.1641,33.1036,33.1554,326300.0
2015-11-17 14:20:00,38.4,38.42,38.21,38.21,634200.0,33.1468,33.1641,32.9828,32.9828,634200.0
2015-11-17 14:30:00,38.22,38.29,38.19,38.24,291014.0,32.9914,33.0518,32.9655,33.0087,291014.0
2015-11-17 14:40:00,38.23,38.29,38.13,38.22,270463.0,33.0,33.0518,32.9137,32.9914,270463.0
2015-11-17 14:50:00,38.22,38.26,38.16,38.25,251030.0,32.9914,33.0259,32.9396,33.0173,251030.0
2015-11-17 15:00:00,38.24,38.25,38.15,38.16,429269.0,33.0087,33.0173,32.931,32.9396,429269.0
2015-11-17 15:10:00,38.16,38.16,38.04,38.09,742201.0,32.9396,32.9396,32.836,32.8792,742201.0
2015-11-17 15:20:00,38.09,38.14,38.06,38.13,601876.0,32.8792,32.9224,32.8533,32.9137,601876.0
2015-11-17 15:30:00,38.13,38.21,38.09,38.12,590191.0,32.9137,32.9828,32.8792,32.9051,590191.0
2015-11-17 15:40:00,38.12,38.24,38.09,38.13,903029.0,32.9051,33.0087,32.8792,32.9137,903029.0
2015-11-17 15:50:00,38.13,38.19,38.1,38.13,1078011.0,32.9137,32.9655,32.8878,32.9137,1078011.0
2015-11-18 09:30:00,38.19,38.42,38.15,38.33,479448.0,32.9655,33.1641,32.931,33.0864,479448.0
2015-11-18 09:40:00,38.33,38.53,38.27,38.5,450554.0,33.0864,33.259,33.0346,33.2331,450554.0
2015-11-18 09:50:00,38.51,38.58,38.32,38.34,516496.0,33.2417,33.3022,33.0777,33.095,516496.0
2015-11-18 10:00:00,38.34,38.42,38.29,38.38,203201.0,33.095,33.1641,33.0518,33.1295,203201.0
2015-11-18 10:10:00,38.38,38.38,38.26,38.27,405156.0,33.1295,33.1295,33.0259,33.0346,405156.0
2015-11-18 10:20:00,38.26,38.32,38.22,38.28,247447.0,33.0259,33.0777,32.9914,33.0432,247447.0
2015-11-18 10:30:00,38.27,38.3,38.24,38.27,191098.0,33.0346,33.0605,33.0087,33.0346,191098.0
2015-11-18 10:40:00,38.28,38.31,38.23,38.29,191607.0,33.0432,33.0691,33.0,33.0518,191607.0
2015-11-18 10:50:00,38.29,38.33,38.25,38.32,155047.0,33.0518,33.0864,33.0173,33.0777,155047.0
2015-11-18 11:00:00,38.33,38.33,38.18,38.2,242580.0,33.0864,33.0864,32.9569,32.9742,242580.0
2015-11-18 11:10:00,38.21,38.31,38.18,38.27,185329.0,32.9828,33.0691,32.9569,33.0346,185329.0
2015-11-18 11:20:00,38.28,38.33,38.24,38.27,451213.0,33.0432,33.0864,33.0087,33.0346,451213.0
2015-11-18 11:30:00,38.27,38.32,38.26,38.27,145556.0,33.0346,33.0777,33.0259,33.0346,145556.0
2015-11-18 11:40:00,38.27,38.3,38.24,38.29,180567.0,33.0346,33.0605,33.0087,33.0518,180567.0
2015-11-18 11:50:00,38.29,38.32,38.2,38.22,402595.0,33.0518,33.0777,32.9742,32.9914,402595.0
2015-11-18 12:00:00,38.21,38.26,38.2,38.23,139325.0,32.9828,33.0259,32.9742,33.0,139325.0
2015-11-18 12:10:00,38.23,38.29,38.22,38.29,119040.0,33.0,33.0518,32.9914,33.0518,119040.0
2015-11-18 12:20:00,38.28,38.31,38.25,38.29,88061.0,33.0432,33.0691,33.0173,33.0518,88061.0
2015-11-18 12:30:00,38.29,38.32,38.26,38.3,97749.0,33.0518,33.0777,33.0259,33.0605,97749.0
2015-11-18 12:40:00,38.3,38.3,38.23,38.28,88245.0,33.0605,33.0605,33.0,33.0432,88245.0
2015-11-18 12:50:00,38.28,38.32,38.28,38.3,89732.0,33.0432,33.0777,33.0432,33.0605,89732.0
2015-11-18 13:00:00,38.3,38.37,38.28,38.36,89006.0,33.0605,33.1209,33.0432,33.1123,89006.0
2015-11-18 13:10:00,38.36,38.41,38.34,38.39,196913.0,33.1123,33.1554,33.095,33.1382,196913.0
2015-11-18 13:20:00,38.4,38.44,38.39,38.41,137958.0,33.1468,33.1813,33.1382,33.1554,137958.0
2015-11-18 13:30:00,38.4,38.43,38.36,38.41,160235.0,33.1468,33.1727,33.1123,33.1554,160235.0
2015-11-18 13:40:00,38.41,38.44,38.35,38.36,118658.0,33.1554,33.1813,33.1036,33.1123,118658.0
2015-11-18 13:50:00,38.36,38.37,38.32,38.34,120181.0,33.1123,33.1209,33.0777,33.095,120181.0
2015-11-18 14:00:00,38.34,38.46,38.3,38.45,379304.0,33.095,33.1986,33.0605,33.19,379304.0
2015-11-18 14:10:00,38.45,38.57,38.44,38.44,222257.0,33.19,33.2935,33.1813,33.1813,222257.0
2015-11-18 14:20:00,38.44,38.48,38.4,38.44,211595.0,33.1813,33.2158,33.1468,33.1813,211595.0
2015-11-18 14:30:00,38.44,38.47,38.38,38.47,224750.0,33.1813,33.2072,33.1295,33.2072,224750.0
2015-11-18 14:40:00,38.47,38.59,38.46,38.55,356176.0,33.2072,33.3108,33.1986,33.2763,356176.0
2015-11-18 14:50:00,38.56,38.62,38.53,38.62,262466.0,33.2849,33.3367,33.259,33.3367,262466.0
2015-11-18 15:00:00,38.62,38.63,38.56,38.59,266813.0,33.3367,33.3453,33.2849,33.3108,266813.0
2015-11-18 15:10:00,38.59,38.66,38.56,38.63,431064.0,33.3108,33.3712,33.2849,33.3453,431064.0
2015-11-18 15:20:00,38.63,38.64,38.58,38.63,289893.0,33.3453,33.354,33.3022,33.3453,289893.0
2015-11-18 15:30:00,38.64,38.66,38.6,38.62,456435.0,33.354,33.3712,33.3194,33.3367,456435.0
2015-11-18 15:40:00,38.62,38.7,38.61,38.67,425977.0,33.3367,33.4058,33.3281,33.3799,425977.0
2015-11-18 15:50:00,38.68,38.73,38.66,38.7,1066260.0,33.3885,33.4316,33.3712,33.4058,1066260.0
2015-11-19 09:30:00,38.67,38.92,38.62,38.86,559594.0,33.3799,33.5957,33.3367,33.5439,559594.0
2015-11-19 09:40:00,38.87,39.03,38.76,39.03,523659.0,33.5525,33.6906,33.4575,33.6906,523659.0
2015-11-19 09:50:00,39.03,39.05,38.94,38.94,273000.0,33.6906,33.7079,33.6129,33.6129,273000.0
2015-11-19 10:00:00,38.95,39.12,38.94,39.09,289295.0,33.6216,33.7683,33.6129,33.7424,289295.0
2015-11-19 10:10:00,39.09,39.12,39.03,39.09,219263.0,33.7424,33.7683,33.6906,33.7424,219263.0
2015-11-19 10:20:00,39.09,39.13,39.03,39.08,244109.0,33.7424,33.7769,33.6906,33.7338,244109.0
2015-11-19 10:30:00,39.08,39.11,38.97,39.05,282100.0,33.7338,33.7597,33.6388,33.7079,282100.0
2015-11-19 10:40:00,39.04,39.09,39.0,39.08,216264.0,33.6992,33.7424,33.6647,33.7338,216264.0
2015-11-19 10:50:00,39.08,39.16,39.05,39.16,245669.0,33.7338,33.8028,33.7079,33.8028,245669.0
2015-11-19 11:00:00,39.16,39.17,39.09,39.13,177421.0,33.8028,33.8115,33.7424,33.7769,177421.0
2015-11-19 11:10:00,39.14,39.19,39.07,39.19,199258.0,33.7856,33.8287,33.7251,33.8287,199258.0
2015-11-19 11:20:00,39.19,39.25,39.15,39.23,359193.0,33.8287,33.8805,33.7942,33.8632,359193.0
2015-11-19 11:30:00,39.23,39.26,39.15,39.19,324046.0,33.8632,33.8891,33.7942,33.8287,324046.0
2015-11-19 11:40:00,39.2,39.22,39.15,39.17,313593.0,33.8374,33.8546,33.7942,33.8115,313593.0
2015-11-19 11:50:00,39.18,39.2,39.12,39.17,239584.0,33.8201,33.8374,33.7683,33.8115,239584.0
2015-11-19 12:00:00,39.17,39.26,39.17,39.22,190281.0,33.8115,33.8891,33.8115,33.8546,190281.0
2015-11-19 12:10:00,39.22,39.25,39.19,39.21,157578.0,33.8546,33.8805,33.8287,33.846,157578.0
2015-11-19 12:20:00,39.21,39.25,39.2,39.23,125347.0,33.846,33.8805,33.8374,33.8632,125347.0
2015-11-19 12:30:00,39.23,39.3,39.22,39.26,210402.0,33.8632,33.9237,33.8546,33.8891,210402.0
2015-11-19 12:40:00,39.25,39.32,39.25,39.27,211622.0,33.8805,33.9409,33.8805,33.8978,211622.0
2015-11-19 12:50:00,39.27,39.3,39.23,39.27,204166.0,33.8978,33.9237,33.8632,33.8978,204166.0
2015-11-19 13:00:00,39.28,39.28,39.22,39.24,161114.0,33.9064,33.9064,33.8546,33.8719,161114.0
2015-11-19 13:10:00,39.24,39.27,39.22,39.25,183903.0,33.8719,33.8978,33.8546,33.8805,183903.0
2015-11-19 13:20:00,39.25,39.25,39.18,39.18,124569.0,33.8805,33.8805,33.8201,33.8201,124569.0
2015-11-19 13:30:00,39.19,39.2,39.13,39.17,163710.0,33.8287,33.8374,33.7769,33.8115,163710.0
2015-11-19 13:40:00,39.18,39.21,39.16,39.17,166209.0,33.8201,33.846,33.8028,33.8115,166209.0
2015-11-19 13:50:00,39.18,39.18,39.12,39.14,146160.0,33.8201,33.8201,33.7683,33.7856,146160.0
2015-11-19 14:00:00,39.14,39.15,39.12,39.14,145087.0,33.7856,33.7942,33.7683,33.7856,145087.0
2015-11-19 14:10:00,39.14,39.15,39.07,39.09,238867.0,33.7856,33.7942,33.7251,33.7424,238867.0
2015-11-19 14:20:00,39.09,39.12,39.08,39.11,173729.0,33.7424,33.7683,33.7338,33.7597,173729.0
2015-11-19 14:30:00,39.11,39.15,39.08,39.1,212795.0,33.7597,33.7942,33.7338,33.751,212795.0
2015-11-19 14:40:00,39.1,39.14,39.07,39.09,187659.0,33.751,33.7856,33.7251,33.7424,187659.0
2015-11-19 14:50:00,39.09,39.13,39.08,39.09,234677.0,33.7424,33.7769,33.7338,33.7424,234677.0
2015-11-19 15:00:00,39.09,39.11,39.01,39.04,359516.0,33.7424,33.7597,33.6733,33.6992,359516.0
2015-11-19 15:10:00,39.04,39.05,39.01,39.04,223695.0,33.6992,33.7079,33.6733,33.6992,223695.0
2015-11-19 15:20:00,39.04,39.11,39.04,39.09,307596.0,33.6992,33.7597,33.6992,33.7424,307596.0
2015-11-19 15:30:00,39.09,39.12,39.03,39.07,464722.0,33.7424,33.7683,33.6906,33.7251,464722.0
2015-11-19 15:40:00,39.06,39.08,39.02,39.02,480927.0,33.7165,33.7338,33.682,33.682,480927.0
2015-11-19 15:50:00,39.02,39.06,39.01,39.03,768937.0,33.682,33.7165,33.6733,33.6906,768937.0
2015-11-20 09:30:00,39.25,39.32,39.2,39.3,1252421.0,33.8805,33.9409,33.8374,33.9237,1252421.0
2015-11-20 09:40:00,39.31,39.32,39.22,39.23,322916.0,33.9323,33.9409,33.8546,33.8632,322916.0
2015-11-20 09:50:00,39.23,39.28,39.2,39.26,258464.0,33.8632,33.9064,33.8374,33.8891,258464.0
2015-11-20 10:00:00,39.26,39.31,39.25,39.3,343120.0,33.8891,33.9323,33.8805,33.9237,343120.0
2015-11-20 10:10:00,39.31,39.46,39.31,39.42,294519.0,33.9323,34.0618,33.9323,34.0273,294519.0
2015-11-20 10:20:00,39.43,39.45,39.4,39.41,212419.0,34.0359,34.0531,34.01,34.0186,212419.0
2015-11-20 10:30:00,39.41,39.44,39.35,39.39,359064.0,34.0186,34.0445,33.9668,34.0014,359064.0
2015-11-20 10:40:00,39.39,39.46,39.37,39.42,235166.0,34.0014,34.0618,33.9841,34.0273,235166.0
2015-11-20 10:50:00,39.41,39.47,39.4,39.46,328246.0,34.0186,34.0704,34.01,34.0618,328246.0
2015-11-20 11:00:00,39.45,39.5,39.45,39.48,246371.0,34.0531,34.0963,34.0531,34.079,246371.0
2015-11-20 11:10:00,39.48,39.52,39.47,39.51,371221.0,34.079,34.1136,34.0704,34.1049,371221.0
2015-11-20 11:20:00,39.51,39.53,39.47,39.47,215885.0,34.1049,34.1222,34.0704,34.0704,215885.0
2015-11-20 11:30:00,39.48,39.52,39.45,39.46,175040.0,34.079,34.1136,34.0531,34.0618,175040.0
2015-11-20 11:40:00,39.47,39.51,39.46,39.47,184023.0,34.0704,34.1049,34.0618,34.0704,184023.0
2015-11-20 11:50:00,39.47,39.5,39.43,39.49,263932.0,34.0704,34.0963,34.0359,34.0877,263932.0
2015-11-20 12:00:00,39.49,39.51,39.46,39.5,256179.0,34.0877,34.1049,34.0618,34.0963,256179.0
2015-11-20 12:10:00,39.5,39.58,39.49,39.55,229106.0,34.0963,34.1654,34.0877,34.1395,229106.0
2015-11-20 12:20:00,39.55,39.56,39.49,39.5,138769.0,34.1395,34.1481,34.0877,34.0963,138769.0
2015-11-20 12:30:00,39.51,39.52,39.45,39.48,133994.0,34.1049,34.1136,34.0531,34.079,133994.0
2015-11-20 12:40:00,39.48,39.48,39.42,39.44,104053.0,34.079,34.079,34.0273,34.0445,104053.0
2015-11-20 12:50:00,39.44,39.46,39.4,39.42,98427.0,34.0445,34.0618,34.01,34.0273,98427.0
2015-11-20 13:00:00,39.43,39.45,39.39,39.44,202468.0,34.0359,34.0531,34.0014,34.0445,202468.0
2015-11-20 13:10:00,39.44,39.46,39.4,39.41,141168.0,34.0445,34.0618,34.01,34.0186,141168.0
2015-11-20 13:20:00,39.4,39.45,39.4,39.43,137097.0,34.01,34.0531,34.01,34.0359,137097.0
2015-11-20 13:30:00,39.42,39.44,39.37,39.38,240641.0,34.0273,34.0445,33.9841,33.9927,240641.0
2015-11-20 13:40:00,39.39,39.45,39.36,39.42,149253.0,34.0014,34.0531,33.9755,34.0273,149253.0
2015-11-20 13:50:00,39.41,39.45,39.39,39.43,167090.0,34.0186,34.0531,34.0014,34.0359,167090.0
2015-11-20 14:00:00,39.43,39.43,39.39,39.42,266069.0,34.0359,34.0359,34.0014,34.0273,266069.0
2015-11-20 14:10:00,39.41,39.43,39.35,39.35,189707.0,34.0186,34.0359,33.9668,33.9668,189707.0
2015-11-20 14:20:00,39.36,39.38,39.3,39.31,171958.0,33.9755,33.9927,33.9237,33.9323,171958.0
2015-11-20 14:30:00,39.3,39.37,39.27,39.34,172959.0,33.9237,33.9841,33.8978,33.9582,172959.0
2015-11-20 14:40:00,39.35,39.37,39.33,39.34,179967.0,33.9668,33.9841,33.9496,33.9582,179967.0
2015-11-20 14:50:00,39.33,39.34,39.24,39.25,155438.0,33.9496,33.9582,33.8719,33.8805,155438.0
2015-11-20 15:00:00,39.25,39.32,39.24,39.3,233657.0,33.8805,33.9409,33.8719,33.9237,233657.0
2015-11-20 15:10:00,39.3,39.32,39.27,39.29,193881.0,33.9237,33.9409,33.8978,33.915,193881.0
2015-11-20 15:20:00,39.3,39.31,39.27,39.3,230059.0,33.9237,33.9323,33.8978,33.9237,230059.0
2015-11-20 15:30:00,39.3,39.33,39.27,39.29,368243.0,33.9237,33.9496,33.8978,33.915,368243.0
2015-11-20 15:40:00,39.29,39.37,39.29,39.32,327226.0,33.915,33.9841,33.915,33.9409,327226.0
2015-11-20 15:50:00,39.33,39.34,39.27,39.33,692643.0,33.9496,33.9582,33.8978,33.9496,692643.0
2015-11-23 09:30:00,39.44,39.48,39.29,39.4,418212.0,34.0445,34.079,33.915,34.01,418212.0
2015-11-23 09:40:00,39.39,39.53,39.39,39.5,276496.0,34.0014,34.1222,34.0014,34.0963,276496.0
2015-11-23 09:50:00,39.5,39.5,39.37,39.38,207916.0,34.0963,34.0963,33.9841,33.9927,207916.0
2015-11-23 10:00:00,39.38,39.43,39.34,39.42,263806.0,33.9927,34.0359,33.9582,34.0273,263806.0
2015-11-23 10:10:00,39.42,39.42,39.33,39.37,274806.0,34.0273,34.0273,33.9496,33.9841,274806.0
2015-11-23 10:20:00,39.38,39.41,39.34,39.38,224204.0,33.9927,34.0186,33.9582,33.9927,224204.0
2015-11-23 10:30:00,39.38,39.41,39.34,39.35,168009.0,33.9927,34.0186,33.9582,33.9668,168009.0
2015-11-23 10:40:00,39.36,39.38,39.31,39.34,189366.0,33.9755,33.9927,33.9323,33.9582,189366.0
2015-11-23 10:50:00,39.34,39.4,39.32,39.37,147604.0,33.9582,34.01,33.9409,33.9841,147604.0
2015-11-23 11:00:00,39.37,39.39,39.34,39.38,135318.0,33.9841,34.0014,33.9582,33.9927,135318.0
2015-11-23 11:10:00,39.37,39.4,39.35,39.38,169742.0,33.9841,34.01,33.9668,33.9927,169742.0
2015-11-23 11:20:00,39.38,39.38,39.32,39.36,157480.0,33.9927,33.9927,33.9409,33.9755,157480.0
2015-11-23 11:30:00,39.36,39.37,39.3,39.3,187879.0,33.9755,33.9841,33.9237,33.9237,187879.0
2015-11-23 11:40:00,39.3,39.36,39.29,39.34,142361.0,33.9237,33.9755,33.915,33.9582,142361.0
2015-11-23 11:50:00,39.34,39.35,39.3,39.34,106928.0,33.9582,33.9668,33.9237,33.9582,106928.0
2015-11-23 12:00:00,39.34,39.34,39.29,39.29,97357.0,33.9582,33.9582,33.915,33.915,97357.0
2015-11-23 12:10:00,39.29,39.33,39.25,39.28,75814.0,33.915,33.9496,33.8805,33.9064,75814.0
2015-11-23 12:20:00,39.29,39.34,39.27,39.33,89460.0,33.915,33.9582,33.8978,33.9496,89460.0
2015-11-23 12:30:00,39.32,39.34,39.28,39.29,188026.0,33.9409,33.9582,33.9064,33.915,188026.0
2015-11-23 12:40:00,39.29,39.29,39.24,39.26,268643.0,33.915,33.915,33.8719,33.8891,268643.0
2015-11-23 12:50:00,39.26,39.32,39.25,39.27,172116.0,33.8891,33.9409,33.8805,33.8978,172116.0
2015-11-23 13:00:00,39.26,39.37,39.26,39.37,309599.0,33.8891,33.9841,33.8891,33.9841,309599.0
2015-11-23 13:10:00,39.37,39.38,39.31,39.37,170636.0,33.9841,33.9927,33.9323,33.9841,170636.0
2015-11-23 13:20:00,39.37,39.38,39.33,39.38,142797.0,33.9841,33.9927,33.9496,33.9927,142797.0
2015-11-23 13:30:00,39.38,39.39,39.33,39.35,140796.0,33.9927,34.0014,33.9496,33.9668,140796.0
2015-11-23 13:40:00,39.35,39.36,39.26,39.27,116821.0,33.9668,33.9755,33.8891,33.8978,116821.0
2015-11-23 13:50:00,39.27,39.3,39.24,39.24,152270.0,33.8978,33.9237,33.8719,33.8719,152270.0
2015-11-23 14:00:00,39.24,39.25,39.16,39.17,179769.0,33.8719,33.8805,33.8028,33.8115,179769.0
2015-11-23 14:10:00,39.17,39.2,39.11,39.12,207569.0,33.8115,33.8374,33.7597,33.7683,207569.0
2015-11-23 14:20:00,39.12,39.14,39.08,39.11,180000.0,33.7683,33.7856,33.7338,33.7597,180000.0
2015-11-23 14:30:00,39.11,39.12,39.05,39.05,181472.0,33.7597,33.7683,33.7079,33.7079,181472.0
2015-11-23 14:40:00,39.06,39.11,39.06,39.09,164233.0,33.7165,33.7597,33.7165,33.7424,164233.0
2015-11-23 14:50:00,39.1,39.15,39.09,39.13,160133.0,33.751,33.7942,33.7424,33.7769,160133.0
2015-11-23 15:00:00,39.14,39.15,39.09,39.13,253695.0,33.7856,33.7942,33.7424,33.7769,253695.0
2015-11-23 15:10:00,39.13,39.17,39.12,39.16,221685.0,33.7769,33.8115,33.7683,33.8028,221685.0
2015-11-23 15:20:00,39.15,39.18,39.15,39.16,203051.0,33.7942,33.8201,33.7942,33.8028,203051.0
2015-11-23 15:30:00,39.16,39.19,39.15,39.16,294858.0,33.8028,33.8287,33.7942,33.8028,294858.0
2015-11-23 15:40:00,39.16,39.2,39.14,39.14,321446.0,33.8028,33.8374,33.7856,33.7856,321446.0
2015-11-23 15:50:00,39.14,39.18,39.12,39.15,520192.0,33.7856,33.8201,33.7683,33.7942,520192.0
2015-11-24 09:30:00,38.78,39.12,38.78,39.0,440352.0,33.4748,33.7683,33.4748,33.6647,440352.0
2015-11-24 09:40:00,39.01,39.07,38.99,39.0,248710.0,33.6733,33.7251,33.6561,33.6647,248710.0
2015-11-24 09:50:00,39.0,39.13,38.99,39.05,223002.0,33.6647,33.7769,33.6561,33.7079,223002.0
2015-11-24 10:00:00,39.05,39.07,39.01,39.03,241619.0,33.7079,33.7251,33.6733,33.6906,241619.0
2015-11-24 10:10:00,39.04,39.05,38.92,39.01,380899.0,33.6992,33.7079,33.5957,33.6733,380899.0
2015-11-24 10:20:00,39.02,39.05,38.98,39.0,236661.0,33.682,33.7079,33.6474,33.6647,236661.0
2015-11-24 10:30:00,39.0,39.02,38.93,39.0,240904.0,33.6647,33.682,33.6043,33.6647,240904.0
2015-11-24 10:40:00,39.0,39.03,38.93,38.95,178196.0,33.6647,33.6906,33.6043,33.6216,178196.0
2015-11-24 10:50:00,38.95,39.0,38.93,38.95,309855.0,33.6216,33.6647,33.6043,33.6216,309855.0
2015-11-24 11:00:00,38.96,39.05,38.86,39.04,270263.0,33.6302,33.7079,33.5439,33.6992,270263.0
2015-11-24 11:10:00,39.04,39.13,39.02,39.09,235803.0,33.6992,33.7769,33.682,33.7424,235803.0
2015-11-24 11:20:00,39.09,39.23,39.08,39.18,279544.0,33.7424,33.8632,33.7338,33.8201,279544.0
2015-11-24 11:30:00,39.19,39.28,39.18,39.22,219593.0,33.8287,33.9064,33.8201,33.8546,219593.0
2015-11-24 11:40:00,39.22,39.23,39.17,39.19,193551.0,33.8546,33.8632,33.8115,33.8287,193551.0
2015-11-24 11:50:00,39.19,39.22,39.17,39.18,230006.0,33.8287,33.8546,33.8115,33.8201,230006.0
2015-11-24 12:00:00,39.18,39.25,39.17,39.21,183399.0,33.8201,33.8805,33.8115,33.846,183399.0
2015-11-24 12:10:00,39.21,39.27,39.21,39.22,182097.0,33.846,33.8978,33.846,33.8546,182097.0
2015-11-24 12:20:00,39.22,39.25,39.19,39.19,172071.0,33.8546,33.8805,33.8287,33.8287,172071.0
2015-11-24 12:30:00,39.2,39.27,39.19,39.27,150663.0,33.8374,33.8978,33.8287,33.8978,150663.0
2015-11-24 12:40:00,39.27,39.29,39.24,39.26,108755.0,33.8978,33.915,33.8719,33.8891,108755.0
2015-11-24 12:50:00,39.26,39.3,39.24,39.27,182694.0,33.8891,33.9237,33.8719,33.8978,182694.0
2015-11-24 13:00:00,39.27,39.41,39.26,39.39,206349.0,33.8978,34.0186,33.8891,34.0014,206349.0
2015-11-24 13:10:00,39.39,39.41,39.34,39.34,210595.0,34.0014,34.0186,33.9582,33.9582,210595.0
2015-11-24 13:20:00,39.34,39.39,39.34,39.36,174170.0,33.9582,34.0014,33.9582,33.9755,174170.0
2015-11-24 13:30:00,39.36,39.39,39.36,39.37,306777.0,33.9755,34.0014,33.9755,33.9841,306777.0
2015-11-24 13:40:00,39.37,39.38,39.32,39.33,306761.0,33.9841,33.9927,33.9409,33.9496,306761.0
2015-11-24 13:50:00,39.33,39.41,39.33,39.4,239514.0,33.9496,34.0186,33.9496,34.01,239514.0
2015-11-24 14:00:00,39.4,39.45,39.37,39.41,175645.0,34.01,34.0531,33.9841,34.0186,175645.0
2015-11-24 14:10:00,39.41,39.41,39.28,39.34,243969.0,34.0186,34.0186,33.9064,33.9582,243969.0
2015-11-24 14:20:00,39.33,39.35,39.26,39.28,251997.0,33.9496,33.9668,33.8891,33.9064,251997.0
2015-11-24 14:30:00,39.28,39.32,39.26,39.31,262915.0,33.9064,33.9409,33.8891,33.9323,262915.0
2015-11-24 14:40:00,39.32,39.35,39.29,39.34,261709.0,33.9409,33.9668,33.915,33.9582,261709.0
2015-11-24 14:50:00,39.34,39.49,39.34,39.48,339412.0,33.9582,34.0877,33.9582,34.079,339412.0
2015-11-24 15:00:00,39.48,39.55,39.47,39.54,754636.0,34.079,34.1395,34.0704,34.1308,754636.0
2015-11-24 15:10:00,39.54,39.62,39.52,39.52,372426.0,34.1308,34.1999,34.1136,34.1136,372426.0
2015-11-24 15:20:00,39.52,39.55,39.48,39.49,418293.0,34.1136,34.1395,34.079,34.0877,418293.0
2015-11-24 15:30:00,39.48,39.53,39.45,39.45,481970.0,34.079,34.1222,34.0531,34.0531,481970.0
2015-11-24 15:40:00,39.45,39.55,39.45,39.48,585060.0,34.0531,34.1395,34.0531,34.079,585060.0
2015-11-24 15:50:00,39.47,39.5,39.44,39.47,1167112.0,34.0704,34.0963,34.0445,34.0704,1167112.0
2015-11-25 09:30:00,39.47,39.55,39.4,39.51,325992.0,34.0704,34.1395,34.01,34.1049,325992.0
2015-11-25 09:40:00,39.52,39.6,39.51,39.52,231879.0,34.1136,34.1826,34.1049,34.1136,231879.0
2015-11-25 09:50:00,39.53,39.55,39.47,39.54,126523.0,34.1222,34.1395,34.0704,34.1308,126523.0
2015-11-25 10:00:00,39.54,39.55,39.43,39.45,174809.0,34.1308,34.1395,34.0359,34.0531,174809.0
2015-11-25 10:10:00,39.46,39.54,39.46,39.51,158925.0,34.0618,34.1308,34.0618,34.1049,158925.0
2015-11-25 10:20:00,39.51,39.51,39.43,39.43,156195.0,34.1049,34.1049,34.0359,34.0359,156195.0
2015-11-25 10:30:00,39.44,39.54,39.43,39.51,114727.0,34.0445,34.1308,34.0359,34.1049,114727.0
2015-11-25 10:40:00,39.51,39.55,39.5,39.52,132834.0,34.1049,34.1395,34.0963,34.1136,132834.0
2015-11-25 10:50:00,39.52,39.58,39.51,39.54,188945.0,34.1136,34.1654,34.1049,34.1308,188945.0
2015-11-25 11:00:00,39.54,39.55,39.49,39.53,146656.0,34.1308,34.1395,34.0877,34.1222,146656.0
2015-11-25 11:10:00,39.54,39.54,39.43,39.46,185338.0,34.1308,34.1308,34.0359,34.0618,185338.0
2015-11-25 11:20:00,39.46,39.49,39.44,39.45,130597.0,34.0618,34.0877,34.0445,34.0531,130597.0
2015-11-25 11:30:00,39.45,39.49,39.44,39.47,140839.0,34.0531,34.0877,34.0445,34.0704,140839.0
2015-11-25 11:40:00,39.47,39.47,39.43,39.43,152276.0,34.0704,34.0704,34.0359,34.0359,152276.0
2015-11-25 11:50:00,39.43,39.47,39.42,39.47,195552.0,34.0359,34.0704,34.0273,34.0704,195552.0
2015-11-25 12:00:00,39.47,39.52,39.46,39.5,128059.0,34.0704,34.1136,34.0618,34.0963,128059.0
2015-11-25 12:10:00,39.5,39.53,39.47,39.51,125877.0,34.0963,34.1222,34.0704,34.1049,125877.0
2015-11-25 12:20:00,39.51,39.56,39.49,39.55,98059.0,34.1049,34.1481,34.0877,34.1395,98059.0
2015-11-25 12:30:00,39.55,39.55,39.5,39.5,109117.0,34.1395,34.1395,34.0963,34.0963,109117.0
2015-11-25 12:40:00,39.5,39.53,39.48,39.48,93592.0,34.0963,34.1222,34.079,34.079,93592.0
2015-11-25 12:50:00,39.48,39.5,39.44,39.45,89177.0,34.079,34.0963,34.0445,34.0531,89177.0
2015-11-25 13:00:00,39.46,39.49,39.45,39.47,69494.0,34.0618,34.0877,34.0531,34.0704,69494.0
2015-11-25 13:10:00,39.47,39.5,39.44,39.44,117261.0,34.0704,34.0963,34.0445,34.0445,117261.0
2015-11-25 13:20:00,39.44,39.45,39.36,39.41,144908.0,34.0445,34.0531,33.9755,34.0186,144908.0
2015-11-25 13:30:00,39.41,39.45,39.4,39.42,132989.0,34.0186,34.0531,34.01,34.0273,132989.0
2015-11-25 13:40:00,39.42,39.44,39.4,39.42,92095.0,34.0273,34.0445,34.01,34.0273,92095.0
2015-11-25 13:50:00,39.42,39.44,39.36,39.36,143817.0,34.0273,34.0445,33.9755,33.9755,143817.0
2015-11-25 14:00:00,39.36,39.41,39.36,39.36,137299.0,33.9755,34.0186,33.9755,33.9755,137299.0
2015-11-25 14:10:00,39.36,39.4,39.35,39.38,160744.0,33.9755,34.01,33.9668,33.9927,160744.0
2015-11-25 14:20:00,39.39,39.39,39.33,39.33,124105.0,34.0014,34.0014,33.9496,33.9496,124105.0
2015-11-25 14:30:00,39.33,39.34,39.3,39.33,198899.0,33.9496,33.9582,33.9237,33.9496,198899.0
2015-11-25 14:40:00,39.33,39.34,39.29,39.34,129769.0,33.9496,33.9582,33.915,33.9582,129769.0
2015-11-25 14:50:00,39.34,39.34,39.3,39.34,134154.0,33.9582,33.9582,33.9237,33.9582,134154.0
2015-11-25 15:00:00,39.34,39.35,39.32,39.34,199015.0,33.9582,33.9668,33.9409,33.9582,199015.0
2015-11-25 15:10:00,39.33,39.37,39.32,39.36,223346.0,33.9496,33.9841,33.9409,33.9755,223346.0
2015-11-25 15:20:00,39.35,39.38,39.33,39.37,213242.0,33.9668,33.9927,33.9496,33.9841,213242.0
2015-11-25 15:30:00,39.37,39.37,39.32,39.32,250290.0,33.9841,33.9841,33.9409,33.9409,250290.0
2015-11-25 15:40:00,39.32,39.34,39.29,39.31,281517.0,33.9409,33.9582,33.915,33.9323,281517.0
2015-11-25 15:50:00,39.31,39.32,39.24,39.27,434860.0,33.9323,33.9409,33.8719,33.8978,434860.0
2015-11-27 09:30:00,39.14,39.34,39.14,39.25,471692.0,33.7856,33.9582,33.7856,33.8805,471692.0
2015-11-27 09:40:00,39.24,39.29,39.2,39.27,316154.0,33.8719,33.915,33.8374,33.8978,316154.0
2015-11-27 09:50:00,39.27,39.28,39.16,39.17,228946.0,33.8978,33.9064,33.8028,33.8115,228946.0
2015-11-27 10:00:00,39.18,39.18,39.08,39.12,329053.0,33.8201,33.8201,33.7338,33.7683,329053.0
2015-11-27 10:10:00,39.12,39.22,39.11,39.21,208325.0,33.7683,33.8546,33.7597,33.846,208325.0
2015-11-27 10:20:00,39.22,39.31,39.21,39.26,164636.0,33.8546,33.9323,33.846,33.8891,164636.0
2015-11-27 10:30:00,39.26,39.29,39.24,39.26,188331.0,33.8891,33.915,33.8719,33.8891,188331.0
2015-11-27 10:40:00,39.26,39.33,39.25,39.3,218164.0,33.8891,33.9496,33.8805,33.9237,218164.0
2015-11-27 10:50:00,39.3,39.31,39.26,39.27,148273.0,33.9237,33.9323,33.8891,33.8978,148273.0
2015-11-27 11:00:00,39.27,39.3,39.27,39.28,165454.0,33.8978,33.9237,33.8978,33.9064,165454.0
2015-11-27 11:10:00,39.28,39.29,39.27,39.29,143888.0,33.9064,33.915,33.8978,33.915,143888.0
2015-11-27 11:20:00,39.29,39.29,39.26,39.29,237982.0,33.915,33.915,33.8891,33.915,237982.0
2015-11-27 11:30:00,39.29,39.29,39.26,39.28,196103.0,33.915,33.915,33.8891,33.9064,196103.0
2015-11-27 11:40:00,39.27,39.29,39.24,39.29,250576.0,33.8978,33.915,33.8719,33.915,250576.0
2015-11-27 11:50:00,39.29,39.29,39.26,39.29,149826.0,33.915,33.915,33.8891,33.915,149826.0
2015-11-27 12:00:00,39.28,39.29,39.25,39.29,180524.0,33.9064,33.915,33.8805,33.915,180524.0
2015-11-27 12:10:00,39.29,39.29,39.22,39.25,285153.0,33.915,33.915,33.8546,33.8805,285153.0
2015-11-27 12:20:00,39.25,39.29,39.24,39.27,278924.0,33.8805,33.915,33.8719,33.8978,278924.0
2015-11-27 12:30:00,39.27,39.29,39.25,39.29,232010.0,33.8978,33.915,33.8805,33.915,232010.0
2015-11-27 12:40:00,39.28,39.29,39.22,39.23,435362.0,33.9064,33.915,33.8546,33.8632,435362.0
2015-11-27 12:50:00,39.24,39.24,39.18,39.19,550435.0,33.8719,33.8719,33.8201,33.8287,550435.0
2015-11-30 09:30:00,39.11,39.2,39.05,39.11,577143.0,33.7597,33.8374,33.7079,33.7597,577143.0
2015-11-30 09:40:00,39.11,39.19,39.07,39.15,540826.0,33.7597,33.8287,33.7251,33.7942,540826.0
2015-11-30 09:50:00,39.15,39.24,39.14,39.18,441137.0,33.7942,33.8719,33.7856,33.8201,441137.0
2015-11-30 10:00:00,39.18,39.19,39.15,39.16,289992.0,33.8201,33.8287,33.7942,33.8028,289992.0
2015-11-30 10:10:00,39.16,39.21,39.15,39.18,295524.0,33.8028,33.846,33.7942,33.8201,295524.0
2015-11-30 10:20:00,39.18,39.19,39.12,39.19,339171.0,33.8201,33.8287,33.7683,33.8287,339171.0
2015-11-30 10:30:00,39.18,39.25,39.16,39.18,465641.0,33.8201,33.8805,33.8028,33.8201,465641.0
2015-11-30 10:40:00,39.18,39.22,39.17,39.21,274168.0,33.8201,33.8546,33.8115,33.846,274168.0
2015-11-30 10:50:00,39.21,39.22,39.17,39.18,237027.0,33.846,33.8546,33.8115,33.8201,237027.0
2015-11-30 11:00:00,39.18,39.2,39.17,39.2,216987.0,33.8201,33.8374,33.8115,33.8374,216987.0
2015-11-30 11:10:00,39.2,39.25,39.19,39.25,279943.0,33.8374,33.8805,33.8287,33.8805,279943.0
2015-11-30 11:20:00,39.25,39.29,39.18,39.19,560885.0,33.8805,33.915,33.8201,33.8287,560885.0
2015-11-30 11:30:00,39.19,39.25,39.18,39.23,200450.0,33.8287,33.8805,33.8201,33.8632,200450.0
2015-11-30 11:40:00,39.23,39.25,39.16,39.16,228595.0,33.8632,33.8805,33.8028,33.8028,228595.0
2015-11-30 11:50:00,39.16,39.19,39.14,39.16,228721.0,33.8028,33.8287,33.7856,33.8028,228721.0
2015-11-30 12:00:00,39.16,39.23,39.15,39.19,297222.0,33.8028,33.8632,33.7942,33.8287,297222.0
2015-11-30 12:10:00,39.18,39.25,39.17,39.23,131069.0,33.8201,33.8805,33.8115,33.8632,131069.0
2015-11-30 12:20:00,39.24,39.26,39.22,39.25,186697.0,33.8719,33.8891,33.8546,33.8805,186697.0
2015-11-30 12:30:00,39.25,39.27,39.23,39.25,158862.0,33.8805,33.8978,33.8632,33.8805,158862.0
2015-11-30 12:40:00,39.24,39.26,39.22,39.23,176667.0,33.8719,33.8891,33.8546,33.8632,176667.0
2015-11-30 12:50:00,39.22,39.25,39.22,39.23,228661.0,33.8546,33.8805,33.8546,33.8632,228661.0
2015-11-30 13:00:00,39.23,39.25,39.22,39.24,187144.0,33.8632,33.8805,33.8546,33.8719,187144.0
2015-11-30 13:10:00,39.23,39.24,39.18,39.21,155217.0,33.8632,33.8719,33.8201,33.846,155217.0
2015-11-30 13:20:00,39.21,39.26,39.18,39.26,249529.0,33.846,33.8891,33.8201,33.8891,249529.0
2015-11-30 13:30:00,39.26,39.26,39.21,39.24,172338.0,33.8891,33.8891,33.846,33.8719,172338.0
2015-11-30 13:40:00,39.25,39.27,39.22,39.26,247720.0,33.8805,33.8978,33.8546,33.8891,247720.0
2015-11-30 13:50:00,39.26,39.29,39.25,39.26,227890.0,33.8891,33.915,33.8805,33.8891,227890.0
2015-11-30 14:00:00,39.26,39.28,39.25,39.27,202587.0,33.8891,33.9064,33.8805,33.8978,202587.0
2015-11-30 14:10:00,39.27,39.28,39.24,39.25,247088.0,33.8978,33.9064,33.8719,33.8805,247088.0
2015-11-30 14:20:00,39.25,39.25,39.21,39.21,184152.0,33.8805,33.8805,33.846,33.846,184152.0
2015-11-30 14:30:00,39.22,39.25,39.2,39.23,175369.0,33.8546,33.8805,33.8374,33.8632,175369.0
2015-11-30 14:40:00,39.22,39.25,39.18,39.21,249722.0,33.8546,33.8805,33.8201,33.846,249722.0
2015-11-30 14:50:00,39.21,39.22,39.17,39.19,218637.0,33.846,33.8546,33.8115,33.8287,218637.0
2015-11-30 15:00:00,39.19,39.19,39.13,39.17,249435.0,33.8287,33.8287,33.7769,33.8115,249435.0
2015-11-30 15:10:00,39.17,39.18,39.12,39.13,331206.0,33.8115,33.8201,33.7683,33.7769,331206.0
2015-11-30 15:20:00,39.13,39.14,39.06,39.11,467423.0,33.7769,33.7856,33.7165,33.7597,467423.0
2015-11-30 15:30:00,39.11,39.19,39.08,39.13,449877.0,33.7597,33.8287,33.7338,33.7769,449877.0
2015-11-30 15:40:00,39.13,39.16,39.05,39.13,584365.0,33.7769,33.8028,33.7079,33.7769,584365.0
2015-11-30 15:50:00,39.12,39.14,39.0,39.01,2612049.0,33.7683,33.7856,33.6647,33.6733,2612049.0
2015-12-01 09:30:00,39.09,39.12,38.91,39.11,681245.0,33.7424,33.7683,33.587,33.7597,681245.0
2015-12-01 09:40:00,39.11,39.23,39.1,39.17,410396.0,33.7597,33.8632,33.751,33.8115,410396.0
2015-12-01 09:50:00,39.17,39.22,39.1,39.17,343239.0,33.8115,33.8546,33.751,33.8115,343239.0
2015-12-01 10:00:00,39.17,39.19,39.1,39.15,265730.0,33.8115,33.8287,33.751,33.7942,265730.0
2015-12-01 10:10:00,39.14,39.15,38.95,39.02,412356.0,33.7856,33.7942,33.6216,33.682,412356.0
2015-12-01 10:20:00,39.02,39.09,38.99,39.08,229895.0,33.682,33.7424,33.6561,33.7338,229895.0
2015-12-01 10:30:00,39.08,39.12,39.02,39.08,390087.0,33.7338,33.7683,33.682,33.7338,390087.0
2015-12-01 10:40:00,39.09,39.18,39.07,39.16,219817.0,33.7424,33.8201,33.7251,33.8028,219817.0
2015-12-01 10:50:00,39.17,39.2,39.14,39.19,169573.0,33.8115,33.8374,33.7856,33.8287,169573.0
2015-12-01 11:00:00,39.19,39.19,39.06,39.09,214264.0,33.8287,33.8287,33.7165,33.7424,214264.0
2015-12-01 11:10:00,39.09,39.1,39.01,39.02,377198.0,33.7424,33.751,33.6733,33.682,377198.0
2015-12-01 11:20:00,39.03,39.06,38.99,39.05,382453.0,33.6906,33.7165,33.6561,33.7079,382453.0
2015-12-01 11:30:00,39.05,39.05,39.0,39.02,199006.0,33.7079,33.7079,33.6647,33.682,199006.0
2015-12-01 11:40:00,39.02,39.06,39.02,39.05,353476.0,33.682,33.7165,33.682,33.7079,353476.0
2015-12-01 11:50:00,39.05,39.14,39.05,39.14,192689.0,33.7079,33.7856,33.7079,33.7856,192689.0
2015-12-01 12:00:00,39.13,39.15,39.07,39.08,201410.0,33.7769,33.7942,33.7251,33.7338,201410.0
2015-12-01 12:10:00,39.09,39.09,39.01,39.03,216668.0,33.7424,33.7424,33.6733,33.6906,216668.0
2015-12-01 12:20:00,39.02,39.05,39.0,39.01,183033.0,33.682,33.7079,33.6647,33.6733,183033.0
2015-12-01 12:30:00,39.01,39.04,39.0,39.02,143815.0,33.6733,33.6992,33.6647,33.682,143815.0
2015-12-01 12:40:00,39.02,39.1,39.01,39.1,104483.0,33.682,33.751,33.6733,33.751,104483.0
2015-12-01 12:50:00,39.09,39.1,39.04,39.08,180308.0,33.7424,33.751,33.6992,33.7338,180308.0
2015-12-01 13:00:00,39.07,39.08,39.03,39.06,116129.0,33.7251,33.7338,33.6906,33.7165,116129.0
2015-12-01 13:10:00,39.07,39.07,39.03,39.05,140383.0,33.7251,33.7251,33.6906,33.7079,140383.0
2015-12-01 13:20:00,39.05,39.09,39.05,39.08,73659.0,33.7079,33.7424,33.7079,33.7338,73659.0
2015-12-01 13:30:00,39.08,39.1,39.06,39.09,107821.0,33.7338,33.751,33.7165,33.7424,107821.0
2015-12-01 13:40:00,39.09,39.12,39.08,39.1,101499.0,33.7424,33.7683,33.7338,33.751,101499.0
2015-12-01 13:50:00,39.09,39.12,39.08,39.08,196328.0,33.7424,33.7683,33.7338,33.7338,196328.0
2015-12-01 14:00:00,39.08,39.09,39.03,39.05,299092.0,33.7338,33.7424,33.6906,33.7079,299092.0
2015-12-01 14:10:00,39.06,39.09,39.03,39.06,220001.0,33.7165,33.7424,33.6906,33.7165,220001.0
2015-12-01 14:20:00,39.06,39.11,39.05,39.07,197420.0,33.7165,33.7597,33.7079,33.7251,197420.0
2015-12-01 14:30:00,39.07,39.1,39.04,39.1,233607.0,33.7251,33.751,33.6992,33.751,233607.0
2015-12-01 14:40:00,39.1,39.13,39.07,39.13,184943.0,33.751,33.7769,33.7251,33.7769,184943.0
2015-12-01 14:50:00,39.13,39.15,39.09,39.14,370219.0,33.7769,33.7942,33.7424,33.7856,370219.0
2015-12-01 15:00:00,39.14,39.15,39.09,39.13,257640.0,33.7856,33.7942,33.7424,33.7769,257640.0
2015-12-01 15:10:00,39.14,39.17,39.11,39.15,370230.0,33.7856,33.8115,33.7597,33.7942,370230.0
2015-12-01 15:20:00,39.15,39.19,39.13,39.15,274605.0,33.7942,33.8287,33.7769,33.7942,274605.0
2015-12-01 15:30:00,39.15,39.2,39.14,39.15,388236.0,33.7942,33.8374,33.7856,33.7942,388236.0
2015-12-01 15:40:00,39.16,39.24,39.15,39.19,460256.0,33.8028,33.8719,33.7942,33.8287,460256.0
2015-12-01 15:50:00,39.2,39.28,39.18,39.23,986383.0,33.8374,33.9064,33.8201,33.8632,986383.0
2015-12-02 09:30:00,39.15,39.31,39.15,39.31,324298.0,33.7942,33.9323,33.7942,33.9323,324298.0
2015-12-02 09:40:00,39.31,39.39,39.25,39.25,301650.0,33.9323,34.0014,33.8805,33.8805,301650.0
2015-12-02 09:50:00,39.26,39.26,39.07,39.23,356192.0,33.8891,33.8891,33.7251,33.8632,356192.0
2015-12-02 10:00:00,39.23,39.24,39.13,39.14,205616.0,33.8632,33.8719,33.7769,33.7856,205616.0
2015-12-02 10:10:00,39.13,39.17,39.1,39.13,381878.0,33.7769,33.8115,33.751,33.7769,381878.0
2015-12-02 10:20:00,39.13,39.14,39.05,39.05,200992.0,33.7769,33.7856,33.7079,33.7079,200992.0
2015-12-02 10:30:00,39.06,39.12,39.03,39.12,319278.0,33.7165,33.7683,33.6906,33.7683,319278.0
2015-12-02 10:40:00,39.12,39.18,39.11,39.16,413572.0,33.7683,33.8201,33.7597,33.8028,413572.0
2015-12-02 10:50:00,39.16,39.18,39.12,39.12,192471.0,33.8028,33.8201,33.7683,33.7683,192471.0
2015-12-02 11:00:00,39.12,39.13,39.03,39.09,201280.0,33.7683,33.7769,33.6906,33.7424,201280.0
2015-12-02 11:10:00,39.09,39.1,39.03,39.07,174942.0,33.7424,33.751,33.6906,33.7251,174942.0
2015-12-02 11:20:00,39.06,39.07,39.02,39.02,414760.0,33.7165,33.7251,33.682,33.682,414760.0
2015-12-02 11:30:00,39.03,39.04,38.99,39.01,283482.0,33.6906,33.6992,33.6561,33.6733,283482.0
2015-12-02 11:40:00,39.0,39.02,38.97,39.01,210604.0,33.6647,33.682,33.6388,33.6733,210604.0
2015-12-02 11:50:00,39.01,39.02,38.97,38.99,193607.0,33.6733,33.682,33.6388,33.6561,193607.0
2015-12-02 12:00:00,38.98,39.01,38.98,39.0,200332.0,33.6474,33.6733,33.6474,33.6647,200332.0
2015-12-02 12:10:00,39.0,39.0,38.93,38.95,237267.0,33.6647,33.6647,33.6043,33.6216,237267.0
2015-12-02 12:20:00,38.96,38.98,38.91,38.95,232991.0,33.6302,33.6474,33.587,33.6216,232991.0
2015-12-02 12:30:00,38.96,39.01,38.93,39.01,311442.0,33.6302,33.6733,33.6043,33.6733,311442.0
2015-12-02 12:40:00,39.01,39.12,39.0,39.09,302078.0,33.6733,33.7683,33.6647,33.7424,302078.0
2015-12-02 12:50:00,39.1,39.1,38.97,38.98,235419.0,33.751,33.751,33.6388,33.6474,235419.0
2015-12-02 13:00:00,38.98,39.02,38.98,39.01,275921.0,33.6474,33.682,33.6474,33.6733,275921.0
2015-12-02 13:10:00,39.0,39.08,39.0,39.04,118562.0,33.6647,33.7338,33.6647,33.6992,118562.0
2015-12-02 13:20:00,39.05,39.11,39.04,39.11,113266.0,33.7079,33.7597,33.6992,33.7597,113266.0
2015-12-02 13:30:00,39.11,39.12,39.03,39.04,140620.0,33.7597,33.7683,33.6906,33.6992,140620.0
2015-12-02 13:40:00,39.04,39.04,38.98,39.0,110007.0,33.6992,33.6992,33.6474,33.6647,110007.0
2015-12-02 13:50:00,39.01,39.01,38.94,38.97,181034.0,33.6733,33.6733,33.6129,33.6388,181034.0
2015-12-02 14:00:00,38.98,38.98,38.88,38.9,238768.0,33.6474,33.6474,33.5611,33.5784,238768.0
2015-12-02 14:10:00,38.91,38.91,38.83,38.87,182781.0,33.587,33.587,33.518,33.5525,182781.0
2015-12-02 14:20:00,38.87,38.92,38.85,38.9,196334.0,33.5525,33.5957,33.5352,33.5784,196334.0
2015-12-02 14:30:00,38.9,38.93,38.86,38.87,281706.0,33.5784,33.6043,33.5439,33.5525,281706.0
2015-12-02 14:40:00,38.86,38.87,38.74,38.8,284628.0,33.5439,33.5525,33.4403,33.4921,284628.0
2015-12-02 14:50:00,38.79,38.81,38.69,38.72,288769.0,33.4834,33.5007,33.3971,33.423,288769.0
2015-12-02 15:00:00,38.72,38.8,38.7,38.8,291149.0,33.423,33.4921,33.4058,33.4921,291149.0
2015-12-02 15:10:00,38.79,38.82,38.75,38.8,326760.0,33.4834,33.5093,33.4489,33.4921,326760.0
2015-12-02 15:20:00,38.8,38.84,38.76,38.77,301154.0,33.4921,33.5266,33.4575,33.4662,301154.0
2015-12-02 15:30:00,38.77,38.81,38.69,38.72,434287.0,33.4662,33.5007,33.3971,33.423,434287.0
2015-12-02 15:40:00,38.72,38.8,38.71,38.73,484268.0,33.423,33.4921,33.4144,33.4316,484268.0
2015-12-02 15:50:00,38.73,38.77,38.65,38.7,1507293.0,33.4316,33.4662,33.3626,33.4058,1507293.0
2015-12-03 09:30:00,38.96,38.96,38.66,38.68,430895.0,33.6302,33.6302,33.3712,33.3885,430895.0
2015-12-03 09:40:00,38.69,38.72,38.63,38.66,416530.0,33.3971,33.423,33.3453,33.3712,416530.0
2015-12-03 09:50:00,38.66,38.74,38.65,38.74,235556.0,33.3712,33.4403,33.3626,33.4403,235556.0
2015-12-03 10:00:00,38.73,38.74,38.63,38.64,336013.0,33.4316,33.4403,33.3453,33.354,336013.0
2015-12-03 10:10:00,38.64,38.74,38.59,38.6,318079.0,33.354,33.4403,33.3108,33.3194,318079.0
2015-12-03 10:20:00,38.6,38.6,38.52,38.53,257309.0,33.3194,33.3194,33.2504,33.259,257309.0
2015-12-03 10:30:00,38.54,38.56,38.45,38.45,287625.0,33.2676,33.2849,33.19,33.19,287625.0
2015-12-03 10:40:00,38.45,38.66,38.44,38.63,252396.0,33.19,33.3712,33.1813,33.3453,252396.0
2015-12-03 10:50:00,38.64,38.67,38.57,38.58,184241.0,33.354,33.3799,33.2935,33.3022,184241.0
2015-12-03 11:00:00,38.57,38.67,38.56,38.67,179100.0,33.2935,33.3799,33.2849,33.3799,179100.0
2015-12-03 11:10:00,38.66,38.68,38.64,38.67,187499.0,33.3712,33.3885,33.354,33.3799,187499.0
2015-12-03 11:20:00,38.67,38.68,38.56,38.59,274238.0,33.3799,33.3885,33.2849,33.3108,274238.0
2015-12-03 11:30:00,38.6,38.61,38.45,38.46,308938.0,33.3194,33.3281,33.19,33.1986,308938.0
2015-12-03 11:40:00,38.46,38.49,38.42,38.47,184621.0,33.1986,33.2245,33.1641,33.2072,184621.0
2015-12-03 11:50:00,38.47,38.5,38.46,38.49,318012.0,33.2072,33.2331,33.1986,33.2245,318012.0
2015-12-03 12:00:00,38.5,38.51,38.35,38.36,367105.0,33.2331,33.2417,33.1036,33.1123,367105.0
2015-12-03 12:10:00,38.36,38.43,38.34,38.43,247980.0,33.1123,33.1727,33.095,33.1727,247980.0
2015-12-03 12:20:00,38.42,38.43,38.26,38.3,421448.0,33.1641,33.1727,33.0259,33.0605,421448.0
2015-12-03 12:30:00,38.3,38.37,38.27,38.35,316423.0,33.0605,33.1209,33.0346,33.1036,316423.0
2015-12-03 12:40:00,38.36,38.36,38.29,38.34,252277.0,33.1123,33.1123,33.0518,33.095,252277.0
2015-12-03 12:50:00,38.34,38.36,38.25,38.26,180010.0,33.095,33.1123,33.0173,33.0259,180010.0
2015-12-03 13:00:00,38.27,38.31,38.22,38.28,218253.0,33.0346,33.0691,32.9914,33.0432,218253.0
2015-12-03 13:10:00,38.28,38.33,38.27,38.33,174139.0,33.0432,33.0864,33.0346,33.0864,174139.0
2015-12-03 13:20:00,38.33,38.35,38.28,38.3,211980.0,33.0864,33.1036,33.0432,33.0605,211980.0
2015-12-03 13:30:00,38.3,38.31,38.22,38.24,154780.0,33.0605,33.0691,32.9914,33.0087,154780.0
2015-12-03 13:40:00,38.23,38.26,38.15,38.15,210387.0,33.0,33.0259,32.931,32.931,210387.0
2015-12-03 13:50:00,38.16,38.19,38.1,38.11,258360.0,32.9396,32.9655,32.8878,32.8965,258360.0
2015-12-03 14:00:00,38.11,38.13,38.04,38.08,240465.0,32.8965,32.9137,32.836,32.8706,240465.0
2015-12-03 14:10:00,38.08,38.13,38.03,38.03,242421.0,32.8706,32.9137,32.8274,32.8274,242421.0
2015-12-03 14:20:00,38.03,38.04,37.92,37.93,453357.0,32.8274,32.836,32.7325,32.7411,453357.0
2015-12-03 14:30:00,37.94,37.95,37.86,37.86,472045.0,32.7497,32.7584,32.6807,32.6807,472045.0
2015-12-03 14:40:00,37.86,37.9,37.82,37.89,492210.0,32.6807,32.7152,32.6461,32.7066,492210.0
2015-12-03 14:50:00,37.89,37.98,37.88,37.95,401423.0,32.7066,32.7842,32.6979,32.7584,401423.0
2015-12-03 15:00:00,37.95,37.96,37.83,37.84,532308.0,32.7584,32.767,32.6548,32.6634,532308.0
2015-12-03 15:10:00,37.84,37.86,37.77,37.79,649266.0,32.6634,32.6807,32.603,32.6202,649266.0
2015-12-03 15:20:00,37.79,37.88,37.77,37.8,899164.0,32.6202,32.6979,32.603,32.6289,899164.0
2015-12-03 15:30:00,37.8,37.88,37.76,37.87,1055117.0,32.6289,32.6979,32.5943,32.6893,1055117.0
2015-12-03 15:40:00,37.87,37.88,37.75,37.81,1484743.0,32.6893,32.6979,32.5857,32.6375,1484743.0
2015-12-03 15:50:00,37.81,37.87,37.75,37.81,3187445.0,32.6375,32.6893,32.5857,32.6375,3187445.0
2015-12-04 09:30:00,38.02,38.11,37.87,38.09,577915.0,32.8188,32.8965,32.6893,32.8792,577915.0
2015-12-04 09:40:00,38.09,38.47,38.08,38.44,526378.0,32.8792,33.2072,32.8706,33.1813,526378.0
2015-12-04 09:50:00,38.44,38.44,38.3,38.34,301405.0,33.1813,33.1813,33.0605,33.095,301405.0
2015-12-04 10:00:00,38.34,38.37,38.28,38.29,256081.0,33.095,33.1209,33.0432,33.0518,256081.0
2015-12-04 10:10:00,38.3,38.42,38.29,38.38,221563.0,33.0605,33.1641,33.0518,33.1295,221563.0
2015-12-04 10:20:00,38.38,38.4,38.25,38.32,498959.0,33.1295,33.1468,33.0173,33.0777,498959.0
2015-12-04 10:30:00,38.32,38.4,38.3,38.4,190633.0,33.0777,33.1468,33.0605,33.1468,190633.0
2015-12-04 10:40:00,38.4,38.46,38.37,38.44,174753.0,33.1468,33.1986,33.1209,33.1813,174753.0
2015-12-04 10:50:00,38.45,38.54,38.43,38.53,238166.0,33.19,33.2676,33.1727,33.259,238166.0
2015-12-04 11:00:00,38.52,38.53,38.44,38.48,600526.0,33.2504,33.259,33.1813,33.2158,600526.0
2015-12-04 11:10:00,38.47,38.5,38.44,38.48,320492.0,33.2072,33.2331,33.1813,33.2158,320492.0
2015-12-04 11:20:00,38.48,38.49,38.4,38.41,247035.0,33.2158,33.2245,33.1468,33.1554,247035.0
2015-12-04 11:30:00,38.41,38.46,38.39,38.44,282463.0,33.1554,33.1986,33.1382,33.1813,282463.0
2015-12-04 11:40:00,38.44,38.44,38.31,38.32,211183.0,33.1813,33.1813,33.0691,33.0777,211183.0
2015-12-04 11:50:00,38.32,38.38,38.31,38.34,648792.0,33.0777,33.1295,33.0691,33.095,648792.0
2015-12-04 12:00:00,38.34,38.41,38.32,38.38,167251.0,33.095,33.1554,33.0777,33.1295,167251.0
2015-12-04 12:10:00,38.38,38.42,38.37,38.39,185385.0,33.1295,33.1641,33.1209,33.1382,185385.0
2015-12-04 12:20:00,38.4,38.42,38.35,38.37,180237.0,33.1468,33.1641,33.1036,33.1209,180237.0
2015-12-04 12:30:00,38.37,38.52,38.36,38.52,459689.0,33.1209,33.2504,33.1123,33.2504,459689.0
2015-12-04 12:40:00,38.52,38.66,38.52,38.62,494186.0,33.2504,33.3712,33.2504,33.3367,494186.0
2015-12-04 12:50:00,38.63,38.77,38.62,38.75,357071.0,33.3453,33.4662,33.3367,33.4489,357071.0
2015-12-04 13:00:00,38.76,38.85,38.74,38.85,344185.0,33.4575,33.5352,33.4403,33.5352,344185.0
2015-12-04 13:10:00,38.84,38.87,38.78,38.82,305352.0,33.5266,33.5525,33.4748,33.5093,305352.0
2015-12-04 13:20:00,38.82,38.86,38.78,38.83,175567.0,33.5093,33.5439,33.4748,33.518,175567.0
2015-12-04 13:30:00,38.83,38.87,38.8,38.82,289857.0,33.518,33.5525,33.4921,33.5093,289857.0
2015-12-04 13:40:00,38.81,38.87,38.79,38.84,207803.0,33.5007,33.5525,33.4834,33.5266,207803.0
2015-12-04 13:50:00,38.85,38.93,38.84,38.88,213367.0,33.5352,33.6043,33.5266,33.5611,213367.0
2015-12-04 14:00:00,38.89,38.91,38.87,38.9,224012.0,33.5698,33.587,33.5525,33.5784,224012.0
2015-12-04 14:10:00,38.89,39.04,38.89,38.98,511588.0,33.5698,33.6992,33.5698,33.6474,511588.0
2015-12-04 14:20:00,38.98,39.04,38.95,39.04,283965.0,33.6474,33.6992,33.6216,33.6992,283965.0
2015-12-04 14:30:00,39.04,39.08,39.01,39.07,449665.0,33.6992,33.7338,33.6733,33.7251,449665.0
2015-12-04 14:40:00,39.07,39.11,39.0,39.09,406990.0,33.7251,33.7597,33.6647,33.7424,406990.0
2015-12-04 14:50:00,39.1,39.2,39.08,39.2,368238.0,33.751,33.8374,33.7338,33.8374,368238.0
2015-12-04 15:00:00,39.2,39.24,39.14,39.23,628956.0,33.8374,33.8719,33.7856,33.8632,628956.0
2015-12-04 15:10:00,39.23,39.23,39.15,39.2,546648.0,33.8632,33.8632,33.7942,33.8374,546648.0
2015-12-04 15:20:00,39.19,39.21,39.07,39.14,806826.0,33.8287,33.846,33.7251,33.7856,806826.0
2015-12-04 15:30:00,39.15,39.15,39.06,39.08,528704.0,33.7942,33.7942,33.7165,33.7338,528704.0
2015-12-04 15:40:00,39.08,39.2,39.06,39.16,1029335.0,33.7338,33.8374,33.7165,33.8028,1029335.0
2015-12-04 15:50:00,39.16,39.18,39.1,39.16,1302637.0,33.8028,33.8201,33.751,33.8028,1302637.0
2015-12-07 09:30:00,39.16,39.24,39.0,39.18,462396.0,33.8028,33.8719,33.6647,33.8201,462396.0
2015-12-07 09:40:00,39.18,39.18,39.07,39.09,380540.0,33.8201,33.8201,33.7251,33.7424,380540.0
2015-12-07 09:50:00,39.09,39.12,39.02,39.07,396143.0,33.7424,33.7683,33.682,33.7251,396143.0
2015-12-07 10:00:00,39.07,39.07,38.97,39.0,285720.0,33.7251,33.7251,33.6388,33.6647,285720.0
2015-12-07 10:10:00,38.99,39.02,38.91,38.96,284997.0,33.6561,33.682,33.587,33.6302,284997.0
2015-12-07 10:20:00,38.96,38.99,38.88,38.94,275388.0,33.6302,33.6561,33.5611,33.6129,275388.0
2015-12-07 10:30:00,38.94,38.94,38.84,38.84,638715.0,33.6129,33.6129,33.5266,33.5266,638715.0
2015-12-07 10:40:00,38.84,38.87,38.76,38.79,293040.0,33.5266,33.5525,33.4575,33.4834,293040.0
2015-12-07 10:50:00,38.79,38.79,38.67,38.74,363006.0,33.4834,33.4834,33.3799,33.4403,363006.0
2015-12-07 11:00:00,38.74,38.77,38.69,38.75,237115.0,33.4403,33.4662,33.3971,33.4489,237115.0
2015-12-07 11:10:00,38.74,38.76,38.61,38.62,276169.0,33.4403,33.4575,33.3281,33.3367,276169.0
2015-12-07 11:20:00,38.62,38.64,38.52,38.54,312493.0,33.3367,33.354,33.2504,33.2676,312493.0
2015-12-07 11:30:00,38.54,38.64,38.54,38.64,529690.0,33.2676,33.354,33.2676,33.354,529690.0
2015-12-07 11:40:00,38.64,38.67,38.6,38.63,204699.0,33.354,33.3799,33.3194,33.3453,204699.0
2015-12-07 11:50:00,38.64,38.76,38.63,38.73,276122.0,33.354,33.4575,33.3453,33.4316,276122.0
2015-12-07 12:00:00,38.72,38.74,38.68,38.7,135488.0,33.423,33.4403,33.3885,33.4058,135488.0
2015-12-07 12:10:00,38.69,38.73,38.66,38.71,99003.0,33.3971,33.4316,33.3712,33.4144,99003.0
2015-12-07 12:20:00,38.71,38.72,38.66,38.69,164843.0,33.4144,33.423,33.3712,33.3971,164843.0
2015-12-07 12:30:00,38.68,38.7,38.65,38.69,153903.0,33.3885,33.4058,33.3626,33.3971,153903.0
2015-12-07 12:40:00,38.68,38.69,38.62,38.63,157110.0,33.3885,33.3971,33.3367,33.3453,157110.0
2015-12-07 12:50:00,38.63,38.66,38.58,38.61,208146.0,33.3453,33.3712,33.3022,33.3281,208146.0
2015-12-07 13:00:00,38.6,38.67,38.5,38.65,268163.0,33.3194,33.3799,33.2331,33.3626,268163.0
2015-12-07 13:10:00,38.66,38.7,38.55,38.6,320385.0,33.3712,33.4058,33.2763,33.3194,320385.0
2015-12-07 13:20:00,38.6,38.68,38.57,38.66,244391.0,33.3194,33.3885,33.2935,33.3712,244391.0
2015-12-07 13:30:00,38.65,38.74,38.62,38.63,584528.0,33.3626,33.4403,33.3367,33.3453,584528.0
2015-12-07 13:40:00,38.63,38.66,38.6,38.63,200694.0,33.3453,33.3712,33.3194,33.3453,200694.0
2015-12-07 13:50:00,38.63,38.7,38.61,38.7,192851.0,33.3453,33.4058,33.3281,33.4058,192851.0
2015-12-07 14:00:00,38.71,38.85,38.68,38.82,391227.0,33.4144,33.5352,33.3885,33.5093,391227.0
2015-12-07 14:10:00,38.82,38.82,38.75,38.77,182779.0,33.5093,33.5093,33.4489,33.4662,182779.0
2015-12-07 14:20:00,38.77,38.79,38.74,38.78,245572.0,33.4662,33.4834,33.4403,33.4748,245572.0
2015-12-07 14:30:00,38.78,38.82,38.72,38.77,286106.0,33.4748,33.5093,33.423,33.4662,286106.0
2015-12-07 14:40:00,38.76,38.77,38.68,38.73,166550.0,33.4575,33.4662,33.3885,33.4316,166550.0
2015-12-07 14:50:00,38.72,38.78,38.71,38.76,284124.0,33.423,33.4748,33.4144,33.4575,284124.0
2015-12-07 15:00:00,38.75,38.75,38.64,38.7,299792.0,33.4489,33.4489,33.354,33.4058,299792.0
2015-12-07 15:10:00,38.69,38.73,38.65,38.71,220562.0,33.3971,33.4316,33.3626,33.4144,220562.0
2015-12-07 15:20:00,38.72,38.77,38.71,38.75,267415.0,33.423,33.4662,33.4144,33.4489,267415.0
2015-12-07 15:30:00,38.74,38.77,38.68,38.71,556694.0,33.4403,33.4662,33.3885,33.4144,556694.0
2015-12-07 15:40:00,38.72,38.89,38.72,38.89,545469.0,33.423,33.5698,33.423,33.5698,545469.0
2015-12-07 15:50:00,38.87,38.9,38.78,38.82,929479.0,33.5525,33.5784,33.4748,33.5093,929479.0
2015-12-08 09:30:00,38.29,38.46,38.26,38.31,533149.0,33.0518,33.1986,33.0259,33.0691,533149.0
2015-12-08 09:40:00,38.31,38.66,38.27,38.66,618234.0,33.0691,33.3712,33.0346,33.3712,618234.0
2015-12-08 09:50:00,38.65,38.66,38.5,38.54,320018.0,33.3626,33.3712,33.2331,33.2676,320018.0
2015-12-08 10:00:00,38.53,38.6,38.49,38.51,364574.0,33.259,33.3194,33.2245,33.2417,364574.0
2015-12-08 10:10:00,38.51,38.54,38.43,38.44,904695.0,33.2417,33.2676,33.1727,33.1813,904695.0
2015-12-08 10:20:00,38.44,38.45,38.33,38.36,403092.0,33.1813,33.19,33.0864,33.1123,403092.0
2015-12-08 10:30:00,38.35,38.47,38.31,38.43,293591.0,33.1036,33.2072,33.0691,33.1727,293591.0
2015-12-08 10:40:00,38.44,38.51,38.43,38.51,248317.0,33.1813,33.2417,33.1727,33.2417,248317.0
2015-12-08 10:50:00,38.51,38.52,38.44,38.48,243812.0,33.2417,33.2504,33.1813,33.2158,243812.0
2015-12-08 11:00:00,38.48,38.63,38.48,38.58,613090.0,33.2158,33.3453,33.2158,33.3022,613090.0
2015-12-08 11:10:00,38.59,38.6,38.54,38.57,283775.0,33.3108,33.3194,33.2676,33.2935,283775.0
2015-12-08 11:20:00,38.58,38.61,38.48,38.49,291004.0,33.3022,33.3281,33.2158,33.2245,291004.0
2015-12-08 11:30:00,38.5,38.51,38.41,38.42,330023.0,33.2331,33.2417,33.1554,33.1641,330023.0
2015-12-08 11:40:00,38.41,38.46,38.4,38.44,185488.0,33.1554,33.1986,33.1468,33.1813,185488.0
2015-12-08 11:50:00,38.43,38.5,38.4,38.49,159976.0,33.1727,33.2331,33.1468,33.2245,159976.0
2015-12-08 12:00:00,38.5,38.52,38.43,38.47,163802.0,33.2331,33.2504,33.1727,33.2072,163802.0
2015-12-08 12:10:00,38.47,38.49,38.37,38.43,208089.0,33.2072,33.2245,33.1209,33.1727,208089.0
2015-12-08 12:20:00,38.43,38.51,38.43,38.48,200688.0,33.1727,33.2417,33.1727,33.2158,200688.0
2015-12-08 12:30:00,38.47,38.52,38.46,38.49,197209.0,33.2072,33.2504,33.1986,33.2245,197209.0
2015-12-08 12:40:00,38.49,38.55,38.44,38.46,307442.0,33.2245,33.2763,33.1813,33.1986,307442.0
2015-12-08 12:50:00,38.46,38.61,38.45,38.61,329939.0,33.1986,33.3281,33.19,33.3281,329939.0
2015-12-08 13:00:00,38.61,38.65,38.55,38.63,1186658.0,33.3281,33.3626,33.2763,33.3453,1186658.0
2015-12-08 13:10:00,38.64,38.68,38.6,38.6,391774.0,33.354,33.3885,33.3194,33.3194,391774.0
2015-12-08 13:20:00,38.6,38.61,38.53,38.59,252255.0,33.3194,33.3281,33.259,33.3108,252255.0
2015-12-08 13:30:00,38.59,38.7,38.59,38.68,185564.0,33.3108,33.4058,33.3108,33.3885,185564.0
2015-12-08 13:40:00,38.69,38.71,38.66,38.69,93496.0,33.3971,33.4144,33.3712,33.3971,93496.0
2015-12-08 13:50:00,38.7,38.73,38.66,38.73,139199.0,33.4058,33.4316,33.3712,33.4316,139199.0
2015-12-08 14:00:00,38.74,38.84,38.7,38.82,219603.0,33.4403,33.5266,33.4058,33.5093,219603.0
2015-12-08 14:10:00,38.81,38.87,38.8,38.81,230064.0,33.5007,33.5525,33.4921,33.5007,230064.0
2015-12-08 14:20:00,38.8,38.81,38.71,38.75,209844.0,33.4921,33.5007,33.4144,33.4489,209844.0
2015-12-08 14:30:00,38.75,38.8,38.74,38.79,227075.0,33.4489,33.4921,33.4403,33.4834,227075.0
2015-12-08 14:40:00,38.79,38.87,38.75,38.84,261571.0,33.4834,33.5525,33.4489,33.5266,261571.0
2015-12-08 14:50:00,38.84,38.85,38.77,38.8,305290.0,33.5266,33.5352,33.4662,33.4921,305290.0
2015-12-08 15:00:00,38.8,38.8,38.68,38.77,314031.0,33.4921,33.4921,33.3885,33.4662,314031.0
2015-12-08 15:10:00,38.77,38.77,38.67,38.67,384716.0,33.4662,33.4662,33.3799,33.3799,384716.0
2015-12-08 15:20:00,38.67,38.75,38.64,38.71,377206.0,33.3799,33.4489,33.354,33.4144,377206.0
2015-12-08 15:30:00,38.71,38.78,38.67,38.76,390078.0,33.4144,33.4748,33.3799,33.4575,390078.0
2015-12-08 15:40:00,38.76,38.83,38.68,38.81,469077.0,33.4575,33.518,33.3885,33.5007,469077.0
2015-12-08 15:50:00,38.81,38.85,38.73,38.73,926726.0,33.5007,33.5352,33.4316,33.4316,926726.0
2015-12-09 09:30:00,38.63,39.03,38.53,39.0,1214327.0,33.3453,33.6906,33.259,33.6647,1214327.0
2015-12-09 09:40:00,39.0,39.23,38.99,39.1,890955.0,33.6647,33.8632,33.6561,33.751,890955.0
2015-12-09 09:50:00,39.1,39.12,39.01,39.07,340341.0,33.751,33.7683,33.6733,33.7251,340341.0
2015-12-09 10:00:00,39.07,39.22,39.05,39.19,265189.0,33.7251,33.8546,33.7079,33.8287,265189.0
2015-12-09 10:10:00,39.2,39.32,39.1,39.12,441920.0,33.8374,33.9409,33.751,33.7683,441920.0
2015-12-09 10:20:00,39.12,39.2,39.11,39.14,189216.0,33.7683,33.8374,33.7597,33.7856,189216.0
2015-12-09 10:30:00,39.15,39.32,39.14,39.23,272342.0,33.7942,33.9409,33.7856,33.8632,272342.0
2015-12-09 10:40:00,39.23,39.25,39.17,39.23,239630.0,33.8632,33.8805,33.8115,33.8632,239630.0
2015-12-09 10:50:00,39.23,39.27,39.2,39.26,186763.0,33.8632,33.8978,33.8374,33.8891,186763.0
2015-12-09 11:00:00,39.27,39.34,39.21,39.3,254397.0,33.8978,33.9582,33.846,33.9237,254397.0
2015-12-09 11:10:00,39.29,39.35,39.18,39.19,325392.0,33.915,33.9668,33.8201,33.8287,325392.0
2015-12-09 11:20:00,39.2,39.24,39.15,39.17,167918.0,33.8374,33.8719,33.7942,33.8115,167918.0
2015-12-09 11:30:00,39.17,39.21,39.03,39.06,336639.0,33.8115,33.846,33.6906,33.7165,336639.0
2015-12-09 11:40:00,39.05,39.08,38.78,38.81,370100.0,33.7079,33.7338,33.4748,33.5007,370100.0
2015-12-09 11:50:00,38.81,38.87,38.72,38.77,235691.0,33.5007,33.5525,33.423,33.4662,235691.0
2015-12-09 12:00:00,38.77,38.89,38.76,38.89,340467.0,33.4662,33.5698,33.4575,33.5698,340467.0
2015-12-09 12:10:00,38.88,38.91,38.74,38.75,445727.0,33.5611,33.587,33.4403,33.4489,445727.0
2015-12-09 12:20:00,38.74,38.82,38.53,38.57,425468.0,33.4403,33.5093,33.259,33.2935,425468.0
2015-12-09 12:30:00,38.57,38.63,38.5,38.51,326651.0,33.2935,33.3453,33.2331,33.2417,326651.0
2015-12-09 12:40:00,38.51,38.56,38.39,38.55,569226.0,33.2417,33.2849,33.1382,33.2763,569226.0
2015-12-09 12:50:00,38.55,38.58,38.45,38.49,483016.0,33.2763,33.3022,33.19,33.2245,483016.0
2015-12-09 13:00:00,38.48,38.59,38.4,38.5,368013.0,33.2158,33.3108,33.1468,33.2331,368013.0
2015-12-09 13:10:00,38.5,38.63,38.48,38.55,370527.0,33.2331,33.3453,33.2158,33.2763,370527.0
2015-12-09 13:20:00,38.55,38.57,38.45,38.47,226481.0,33.2763,33.2935,33.19,33.2072,226481.0
2015-12-09 13:30:00,38.48,38.49,38.39,38.45,156284.0,33.2158,33.2245,33.1382,33.19,156284.0
2015-12-09 13:40:00,38.45,38.48,38.32,38.39,275443.0,33.19,33.2158,33.0777,33.1382,275443.0
2015-12-09 13:50:00,38.4,38.54,38.39,38.45,271229.0,33.1468,33.2676,33.1382,33.19,271229.0
2015-12-09 14:00:00,38.45,38.47,38.38,38.4,128848.0,33.19,33.2072,33.1295,33.1468,128848.0
2015-12-09 14:10:00,38.4,38.43,38.37,38.38,164352.0,33.1468,33.1727,33.1209,33.1295,164352.0
2015-12-09 14:20:00,38.38,38.43,38.32,38.42,282744.0,33.1295,33.1727,33.0777,33.1641,282744.0
2015-12-09 14:30:00,38.42,38.47,38.4,38.47,181089.0,33.1641,33.2072,33.1468,33.2072,181089.0
2015-12-09 14:40:00,38.47,38.47,38.37,38.41,159541.0,33.2072,33.2072,33.1209,33.1554,159541.0
2015-12-09 14:50:00,38.41,38.44,38.37,38.4,237378.0,33.1554,33.1813,33.1209,33.1468,237378.0
2015-12-09 15:00:00,38.39,38.53,38.39,38.45,383090.0,33.1382,33.259,33.1382,33.19,383090.0
2015-12-09 15:10:00,38.44,38.48,38.39,38.41,299357.0,33.1813,33.2158,33.1382,33.1554,299357.0
2015-12-09 15:20:00,38.42,38.52,38.42,38.44,525118.0,33.1641,33.2504,33.1641,33.1813,525118.0
2015-12-09 15:30:00,38.44,38.62,38.44,38.58,819110.0,33.1813,33.3367,33.1813,33.3022,819110.0
2015-12-09 15:40:00,38.58,38.61,38.5,38.51,1110970.0,33.3022,33.3281,33.2331,33.2417,1110970.0
2015-12-09 15:50:00,38.5,38.6,38.49,38.57,1170501.0,33.2331,33.3194,33.2245,33.2935,1170501.0
2015-12-10 09:30:00,38.61,38.66,38.41,38.61,569668.0,33.3281,33.3712,33.1554,33.3281,569668.0
2015-12-10 09:40:00,38.61,38.76,38.55,38.6,532793.0,33.3281,33.4575,33.2763,33.3194,532793.0
2015-12-10 09:50:00,38.6,38.65,38.41,38.48,336118.0,33.3194,33.3626,33.1554,33.2158,336118.0
2015-12-10 10:00:00,38.48,38.55,38.43,38.45,231883.0,33.2158,33.2763,33.1727,33.19,231883.0
2015-12-10 10:10:00,38.45,38.5,38.35,38.4,374655.0,33.19,33.2331,33.1036,33.1468,374655.0
2015-12-10 10:20:00,38.39,38.58,38.38,38.57,256982.0,33.1382,33.3022,33.1295,33.2935,256982.0
2015-12-10 10:30:00,38.57,38.74,38.56,38.73,269375.0,33.2935,33.4403,33.2849,33.4316,269375.0
2015-12-10 10:40:00,38.73,38.82,38.67,38.8,379491.0,33.4316,33.5093,33.3799,33.4921,379491.0
2015-12-10 10:50:00,38.81,38.82,38.56,38.6,1017151.0,33.5007,33.5093,33.2849,33.3194,1017151.0
2015-12-10 11:00:00,38.6,38.61,38.48,38.49,438432.0,33.3194,33.3281,33.2158,33.2245,438432.0
2015-12-10 11:10:00,38.49,38.65,38.48,38.57,507928.0,33.2245,33.3626,33.2158,33.2935,507928.0
2015-12-10 11:20:00,38.57,38.61,38.54,38.55,314273.0,33.2935,33.3281,33.2676,33.2763,314273.0
2015-12-10 11:30:00,38.54,38.58,38.48,38.57,180533.0,33.2676,33.3022,33.2158,33.2935,180533.0
2015-12-10 11:40:00,38.57,38.58,38.46,38.52,182295.0,33.2935,33.3022,33.1986,33.2504,182295.0
2015-12-10 11:50:00,38.52,38.54,38.41,38.44,195820.0,33.2504,33.2676,33.1554,33.1813,195820.0
2015-12-10 12:00:00,38.44,38.49,38.36,38.37,194081.0,33.1813,33.2245,33.1123,33.1209,194081.0
2015-12-10 12:10:00,38.36,38.38,38.28,38.29,232978.0,33.1123,33.1295,33.0432,33.0518,232978.0
2015-12-10 12:20:00,38.3,38.36,38.26,38.34,218807.0,33.0605,33.1123,33.0259,33.095,218807.0
2015-12-10 12:30:00,38.34,38.36,38.29,38.29,200220.0,33.095,33.1123,33.0518,33.0518,200220.0
2015-12-10 12:40:00,38.3,38.39,38.29,38.36,259891.0,33.0605,33.1382,33.0518,33.1123,259891.0
2015-12-10 12:50:00,38.35,38.51,38.34,38.48,458940.0,33.1036,33.2417,33.095,33.2158,458940.0
2015-12-10 13:00:00,38.49,38.51,38.42,38.51,311074.0,33.2245,33.2417,33.1641,33.2417,311074.0
2015-12-10 13:10:00,38.51,38.52,38.44,38.48,158331.0,33.2417,33.2504,33.1813,33.2158,158331.0
2015-12-10 13:20:00,38.48,38.54,38.45,38.45,214623.0,33.2158,33.2676,33.19,33.19,214623.0
2015-12-10 13:30:00,38.45,38.51,38.44,38.51,293045.0,33.19,33.2417,33.1813,33.2417,293045.0
2015-12-10 13:40:00,38.5,38.51,38.41,38.45,236060.0,33.2331,33.2417,33.1554,33.19,236060.0
2015-12-10 13:50:00,38.45,38.47,38.36,38.37,309464.0,33.19,33.2072,33.1123,33.1209,309464.0
2015-12-10 14:00:00,38.38,38.41,38.36,38.4,301703.0,33.1295,33.1554,33.1123,33.1468,301703.0
2015-12-10 14:10:00,38.41,38.41,38.3,38.39,318121.0,33.1554,33.1554,33.0605,33.1382,318121.0
2015-12-10 14:20:00,38.4,38.54,38.39,38.52,571649.0,33.1468,33.2676,33.1382,33.2504,571649.0
2015-12-10 14:30:00,38.53,38.57,38.46,38.47,399172.0,33.259,33.2935,33.1986,33.2072,399172.0
2015-12-10 14:40:00,38.48,38.57,38.47,38.51,436326.0,33.2158,33.2935,33.2072,33.2417,436326.0
2015-12-10 14:50:00,38.51,38.51,38.42,38.46,433845.0,33.2417,33.2417,33.1641,33.1986,433845.0
2015-12-10 15:00:00,38.46,38.49,38.35,38.36,354871.0,33.1986,33.2245,33.1036,33.1123,354871.0
2015-12-10 15:10:00,38.36,38.37,38.22,38.23,588430.0,33.1123,33.1209,32.9914,33.0,588430.0
2015-12-10 15:20:00,38.23,38.25,38.14,38.25,674772.0,33.0,33.0173,32.9224,33.0173,674772.0
2015-12-10 15:30:00,38.24,38.27,38.16,38.27,812267.0,33.0087,33.0346,32.9396,33.0346,812267.0
2015-12-10 15:40:00,38.27,38.34,38.21,38.22,903348.0,33.0346,33.095,32.9828,32.9914,903348.0
2015-12-10 15:50:00,38.23,38.24,38.11,38.2,1876625.0,33.0,33.0087,32.8965,32.9742,1876625.0
2015-12-11 09:30:00,37.63,37.85,37.55,37.58,928667.0,32.4821,32.672,32.4131,32.439,928667.0
2015-12-11 09:40:00,37.58,37.62,37.4,37.4,691793.0,32.439,32.4735,32.2836,32.2836,691793.0
2015-12-11 09:50:00,37.4,37.53,37.38,37.45,415353.0,32.2836,32.3958,32.2663,32.3268,415353.0
2015-12-11 10:00:00,37.45,37.61,37.41,37.6,538552.0,32.3268,32.4649,32.2922,32.4562,538552.0
2015-12-11 10:10:00,37.61,37.74,37.6,37.61,400116.0,32.4649,32.5771,32.4562,32.4649,400116.0
2015-12-11 10:20:00,37.62,37.73,37.57,37.71,423040.0,32.4735,32.5684,32.4303,32.5512,423040.0
2015-12-11 10:30:00,37.71,37.76,37.59,37.62,476715.0,32.5512,32.5943,32.4476,32.4735,476715.0
2015-12-11 10:40:00,37.62,37.69,37.55,37.61,279127.0,32.4735,32.5339,32.4131,32.4649,279127.0
2015-12-11 10:50:00,37.6,37.62,37.46,37.48,310500.0,32.4562,32.4735,32.3354,32.3527,310500.0
2015-12-11 11:00:00,37.49,37.54,37.44,37.47,357077.0,32.3613,32.4044,32.3181,32.344,357077.0
2015-12-11 11:10:00,37.47,37.5,37.4,37.5,341330.0,32.344,32.3699,32.2836,32.3699,341330.0
2015-12-11 11:20:00,37.49,37.5,37.35,37.39,376579.0,32.3613,32.3699,32.2404,32.275,376579.0
2015-12-11 11:30:00,37.39,37.41,37.27,37.3,492782.0,32.275,32.2922,32.1714,32.1973,492782.0
2015-12-11 11:40:00,37.31,37.4,37.3,37.33,366402.0,32.2059,32.2836,32.1973,32.2232,366402.0
2015-12-11 11:50:00,37.33,37.35,37.25,37.26,236875.0,32.2232,32.2404,32.1541,32.1627,236875.0
2015-12-11 12:00:00,37.26,37.3,37.17,37.19,564889.0,32.1627,32.1973,32.0851,32.1023,564889.0
2015-12-11 12:10:00,37.18,37.29,37.17,37.23,338727.0,32.0937,32.1886,32.0851,32.1369,338727.0
2015-12-11 12:20:00,37.22,37.23,37.16,37.23,251062.0,32.1282,32.1369,32.0764,32.1369,251062.0
2015-12-11 12:30:00,37.22,37.29,37.19,37.2,367357.0,32.1282,32.1886,32.1023,32.111,367357.0
2015-12-11 12:40:00,37.2,37.22,37.13,37.17,350592.0,32.111,32.1282,32.0505,32.0851,350592.0
2015-12-11 12:50:00,37.17,37.21,37.1,37.18,251396.0,32.0851,32.1196,32.0246,32.0937,251396.0
2015-12-11 13:00:00,37.19,37.25,37.14,37.22,354250.0,32.1023,32.1541,32.0592,32.1282,354250.0
2015-12-11 13:10:00,37.22,37.3,37.2,37.27,300300.0,32.1282,32.1973,32.111,32.1714,300300.0
2015-12-11 13:20:00,37.27,37.28,37.16,37.19,219934.0,32.1714,32.18,32.0764,32.1023,219934.0
2015-12-11 13:30:00,37.18,37.23,37.16,37.21,323913.0,32.0937,32.1369,32.0764,32.1196,323913.0
2015-12-11 13:40:00,37.2,37.25,37.17,37.22,216836.0,32.111,32.1541,32.0851,32.1282,216836.0
2015-12-11 13:50:00,37.22,37.28,37.2,37.26,261816.0,32.1282,32.18,32.111,32.1627,261816.0
2015-12-11 14:00:00,37.25,37.32,37.25,37.28,232662.0,32.1541,32.2145,32.1541,32.18,232662.0
2015-12-11 14:10:00,37.28,37.39,37.27,37.35,630207.0,32.18,32.275,32.1714,32.2404,630207.0
2015-12-11 14:20:00,37.34,37.35,37.24,37.27,293503.0,32.2318,32.2404,32.1455,32.1714,293503.0
2015-12-11 14:30:00,37.27,37.31,37.24,37.28,393212.0,32.1714,32.2059,32.1455,32.18,393212.0
2015-12-11 14:40:00,37.27,37.29,37.19,37.22,317371.0,32.1714,32.1886,32.1023,32.1282,317371.0
2015-12-11 14:50:00,37.21,37.22,37.15,37.16,316225.0,32.1196,32.1282,32.0678,32.0764,316225.0
2015-12-11 15:00:00,37.16,37.23,37.06,37.08,374683.0,32.0764,32.1369,31.9901,32.0074,374683.0
2015-12-11 15:10:00,37.07,37.16,37.04,37.06,499576.0,31.9987,32.0764,31.9728,31.9901,499576.0
2015-12-11 15:20:00,37.05,37.2,37.03,37.18,797387.0,31.9815,32.111,31.9642,32.0937,797387.0
2015-12-11 15:30:00,37.17,37.34,37.16,37.27,1174799.0,32.0851,32.2318,32.0764,32.1714,1174799.0
2015-12-11 15:40:00,37.27,37.29,37.24,37.27,1030411.0,32.1714,32.1886,32.1455,32.1714,1030411.0
2015-12-11 15:50:00,37.27,37.28,37.18,37.21,1636962.0,32.1714,32.18,32.0937,32.1196,1636962.0
2015-12-14 09:30:00,37.16,37.4,37.04,37.2,1225973.0,32.0764,32.2836,31.9728,32.111,1225973.0
2015-12-14 09:40:00,37.2,37.21,37.08,37.19,444607.0,32.111,32.1196,32.0074,32.1023,444607.0
2015-12-14 09:50:00,37.19,37.21,37.01,37.04,380346.0,32.1023,32.1196,31.9469,31.9728,380346.0
2015-12-14 10:00:00,37.04,37.22,36.96,37.16,595854.0,31.9728,32.1282,31.9038,32.0764,595854.0
2015-12-14 10:10:00,37.17,37.34,36.85,37.05,1154179.0,32.0851,32.2318,31.8088,31.9815,1154179.0
2015-12-14 10:20:00,37.05,37.11,36.97,37.02,401815.0,31.9815,32.0333,31.9124,31.9556,401815.0
2015-12-14 10:30:00,37.02,37.2,36.98,37.2,449538.0,31.9556,32.111,31.9211,32.111,449538.0
2015-12-14 10:40:00,37.19,37.24,37.09,37.1,348090.0,32.1023,32.1455,32.016,32.0246,348090.0
2015-12-14 10:50:00,37.1,37.18,37.07,37.16,439392.0,32.0246,32.0937,31.9987,32.0764,439392.0
2015-12-14 11:00:00,37.16,37.17,37.02,37.02,290558.0,32.0764,32.0851,31.9556,31.9556,290558.0
2015-12-14 11:10:00,37.02,37.09,36.95,37.01,309580.0,31.9556,32.016,31.8952,31.9469,309580.0
2015-12-14 11:20:00,37.01,37.09,37.0,37.03,285623.0,31.9469,32.016,31.9383,31.9642,285623.0
2015-12-14 11:30:00,37.03,37.04,36.92,36.99,282778.0,31.9642,31.9728,31.8693,31.9297,282778.0
2015-12-14 11:40:00,37.0,37.04,36.94,36.98,434595.0,31.9383,31.9728,31.8865,31.9211,434595.0
2015-12-14 11:50:00,36.99,37.12,36.94,37.09,391983.0,31.9297,32.0419,31.8865,32.016,391983.0
2015-12-14 12:00:00,37.09,37.2,37.05,37.2,304451.0,32.016,32.111,31.9815,32.111,304451.0
2015-12-14 12:10:00,37.19,37.25,37.17,37.21,262370.0,32.1023,32.1541,32.0851,32.1196,262370.0
2015-12-14 12:20:00,37.21,37.36,37.16,37.35,445176.0,32.1196,32.2491,32.0764,32.2404,445176.0
2015-12-14 12:30:00,37.35,37.38,37.31,37.31,386760.0,32.2404,32.2663,32.2059,32.2059,386760.0
2015-12-14 12:40:00,37.31,37.33,37.23,37.23,188420.0,32.2059,32.2232,32.1369,32.1369,188420.0
2015-12-14 12:50:00,37.23,37.39,37.23,37.35,481955.0,32.1369,32.275,32.1369,32.2404,481955.0
2015-12-14 13:00:00,37.35,37.4,37.31,37.35,357372.0,32.2404,32.2836,32.2059,32.2404,357372.0
2015-12-14 13:10:00,37.36,37.37,37.27,37.32,170051.0,32.2491,32.2577,32.1714,32.2145,170051.0
2015-12-14 13:20:00,37.31,37.32,37.25,37.3,166735.0,32.2059,32.2145,32.1541,32.1973,166735.0
2015-12-14 13:30:00,37.3,37.32,37.21,37.22,247888.0,32.1973,32.2145,32.1196,32.1282,247888.0
2015-12-14 13:40:00,37.21,37.24,37.18,37.22,187058.0,32.1196,32.1455,32.0937,32.1282,187058.0
2015-12-14 13:50:00,37.22,37.23,37.16,37.22,318576.0,32.1282,32.1369,32.0764,32.1282,318576.0
2015-12-14 14:00:00,37.22,37.26,37.12,37.25,386301.0,32.1282,32.1627,32.0419,32.1541,386301.0
2015-12-14 14:10:00,37.26,37.42,37.22,37.41,446118.0,32.1627,32.3009,32.1282,32.2922,446118.0
2015-12-14 14:20:00,37.41,37.43,37.29,37.32,364536.0,32.2922,32.3095,32.1886,32.2145,364536.0
2015-12-14 14:30:00,37.32,37.33,37.24,37.31,219052.0,32.2145,32.2232,32.1455,32.2059,219052.0
2015-12-14 14:40:00,37.32,37.44,37.3,37.44,256796.0,32.2145,32.3181,32.1973,32.3181,256796.0
2015-12-14 14:50:00,37.45,37.58,37.42,37.55,604949.0,32.3268,32.439,32.3009,32.4131,604949.0
2015-12-14 15:00:00,37.54,37.55,37.4,37.45,658063.0,32.4044,32.4131,32.2836,32.3268,658063.0
2015-12-14 15:10:00,37.43,37.48,37.38,37.47,433129.0,32.3095,32.3527,32.2663,32.344,433129.0
2015-12-14 15:20:00,37.47,37.54,37.43,37.52,490046.0,32.344,32.4044,32.3095,32.3872,490046.0
2015-12-14 15:30:00,37.51,37.57,37.47,37.53,672104.0,32.3785,32.4303,32.344,32.3958,672104.0
2015-12-14 15:40:00,37.53,37.58,37.41,37.56,762724.0,32.3958,32.439,32.2922,32.4217,762724.0
2015-12-14 15:50:00,37.56,37.68,37.52,37.65,1205817.0,32.4217,32.5253,32.3872,32.4994,1205817.0
2015-12-15 09:30:00,38.1,38.11,37.95,38.03,686680.0,32.8878,32.8965,32.7584,32.8274,686680.0
2015-12-15 09:40:00,38.04,38.26,38.02,38.25,737920.0,32.836,33.0259,32.8188,33.0173,737920.0
2015-12-15 09:50:00,38.25,38.26,38.13,38.15,329793.0,33.0173,33.0259,32.9137,32.931,329793.0
2015-12-15 10:00:00,38.16,38.24,38.12,38.19,600445.0,32.9396,33.0087,32.9051,32.9655,600445.0
2015-12-15 10:10:00,38.19,38.2,38.11,38.2,402789.0,32.9655,32.9742,32.8965,32.9742,402789.0
2015-12-15 10:20:00,38.2,38.21,38.14,38.15,312037.0,32.9742,32.9828,32.9224,32.931,312037.0
2015-12-15 10:30:00,38.15,38.15,38.07,38.13,277652.0,32.931,32.931,32.8619,32.9137,277652.0
2015-12-15 10:40:00,38.13,38.15,38.08,38.13,325942.0,32.9137,32.931,32.8706,32.9137,325942.0
2015-12-15 10:50:00,38.13,38.2,38.12,38.2,309236.0,32.9137,32.9742,32.9051,32.9742,309236.0
2015-12-15 11:00:00,38.19,38.26,38.17,38.23,309084.0,32.9655,33.0259,32.9483,33.0,309084.0
2015-12-15 11:10:00,38.23,38.27,38.19,38.25,254608.0,33.0,33.0346,32.9655,33.0173,254608.0
2015-12-15 11:20:00,38.25,38.37,38.24,38.33,271521.0,33.0173,33.1209,33.0087,33.0864,271521.0
2015-12-15 11:30:00,38.33,38.35,38.19,38.19,567359.0,33.0864,33.1036,32.9655,32.9655,567359.0
2015-12-15 11:40:00,38.19,38.2,38.1,38.11,231588.0,32.9655,32.9742,32.8878,32.8965,231588.0
2015-12-15 11:50:00,38.12,38.25,38.11,38.24,349216.0,32.9051,33.0173,32.8965,33.0087,349216.0
2015-12-15 12:00:00,38.24,38.33,38.21,38.31,263583.0,33.0087,33.0864,32.9828,33.0691,263583.0
2015-12-15 12:10:00,38.3,38.31,38.23,38.26,205678.0,33.0605,33.0691,33.0,33.0259,205678.0
2015-12-15 12:20:00,38.26,38.32,38.25,38.28,326003.0,33.0259,33.0777,33.0173,33.0432,326003.0
2015-12-15 12:30:00,38.28,38.43,38.28,38.37,403678.0,33.0432,33.1727,33.0432,33.1209,403678.0
2015-12-15 12:40:00,38.37,38.39,38.32,38.38,226379.0,33.1209,33.1382,33.0777,33.1295,226379.0
2015-12-15 12:50:00,38.39,38.45,38.35,38.43,194474.0,33.1382,33.19,33.1036,33.1727,194474.0
2015-12-15 13:00:00,38.42,38.45,38.37,38.44,386955.0,33.1641,33.19,33.1209,33.1813,386955.0
2015-12-15 13:10:00,38.44,38.46,38.38,38.38,276638.0,33.1813,33.1986,33.1295,33.1295,276638.0
2015-12-15 13:20:00,38.39,38.43,38.32,38.32,228038.0,33.1382,33.1727,33.0777,33.0777,228038.0
2015-12-15 13:30:00,38.33,38.36,38.28,38.31,216868.0,33.0864,33.1123,33.0432,33.0691,216868.0
2015-12-15 13:40:00,38.31,38.32,38.26,38.31,246977.0,33.0691,33.0777,33.0259,33.0691,246977.0
2015-12-15 13:50:00,38.3,38.38,38.3,38.36,296916.0,33.0605,33.1295,33.0605,33.1123,296916.0
2015-12-15 14:00:00,38.36,38.44,38.31,38.39,348160.0,33.1123,33.1813,33.0691,33.1382,348160.0
2015-12-15 14:10:00,38.39,38.49,38.39,38.48,280672.0,33.1382,33.2245,33.1382,33.2158,280672.0
2015-12-15 14:20:00,38.48,38.53,38.44,38.45,366326.0,33.2158,33.259,33.1813,33.19,366326.0
2015-12-15 14:30:00,38.47,38.5,38.42,38.42,204252.0,33.2072,33.2331,33.1641,33.1641,204252.0
2015-12-15 14:40:00,38.43,38.46,38.38,38.4,291746.0,33.1727,33.1986,33.1295,33.1468,291746.0
2015-12-15 14:50:00,38.41,38.45,38.37,38.41,229832.0,33.1554,33.19,33.1209,33.1554,229832.0
2015-12-15 15:00:00,38.4,38.41,38.32,38.34,477844.0,33.1468,33.1554,33.0777,33.095,477844.0
2015-12-15 15:10:00,38.33,38.34,38.24,38.29,549212.0,33.0864,33.095,33.0087,33.0518,549212.0
2015-12-15 15:20:00,38.29,38.34,38.25,38.25,447727.0,33.0518,33.095,33.0173,33.0173,447727.0
2015-12-15 15:30:00,38.25,38.28,38.2,38.27,672034.0,33.0173,33.0432,32.9742,33.0346,672034.0
2015-12-15 15:40:00,38.28,38.4,38.24,38.3,1157847.0,33.0432,33.1468,33.0087,33.0605,1157847.0
2015-12-15 15:50:00,38.3,38.31,38.2,38.22,2033480.0,33.0605,33.0691,32.9742,32.9914,2033480.0
2015-12-16 09:30:00,38.67,38.87,38.49,38.82,1035562.0,33.3799,33.5525,33.2245,33.5093,1035562.0
2015-12-16 09:40:00,38.82,38.86,38.58,38.59,855628.0,33.5093,33.5439,33.3022,33.3108,855628.0
2015-12-16 09:50:00,38.58,38.61,38.56,38.59,447996.0,33.3022,33.3281,33.2849,33.3108,447996.0
2015-12-16 10:00:00,38.59,38.61,38.54,38.56,432108.0,33.3108,33.3281,33.2676,33.2849,432108.0
2015-12-16 10:10:00,38.55,38.56,38.45,38.5,531627.0,33.2763,33.2849,33.19,33.2331,531627.0
2015-12-16 10:20:00,38.51,38.59,38.49,38.51,362762.0,33.2417,33.3108,33.2245,33.2417,362762.0
2015-12-16 10:30:00,38.51,38.55,38.43,38.5,668987.0,33.2417,33.2763,33.1727,33.2331,668987.0
2015-12-16 10:40:00,38.51,38.55,38.42,38.52,557536.0,33.2417,33.2763,33.1641,33.2504,557536.0
2015-12-16 10:50:00,38.52,38.56,38.49,38.51,405552.0,33.2504,33.2849,33.2245,33.2417,405552.0
2015-12-16 11:00:00,38.5,38.55,38.47,38.53,507815.0,33.2331,33.2763,33.2072,33.259,507815.0
2015-12-16 11:10:00,38.54,38.59,38.51,38.56,346596.0,33.2676,33.3108,33.2417,33.2849,346596.0
2015-12-16 11:20:00,38.55,38.56,38.5,38.52,284964.0,33.2763,33.2849,33.2331,33.2504,284964.0
2015-12-16 11:30:00,38.51,38.58,38.49,38.49,389393.0,33.2417,33.3022,33.2245,33.2245,389393.0
2015-12-16 11:40:00,38.49,38.51,38.37,38.46,471020.0,33.2245,33.2417,33.1209,33.1986,471020.0
2015-12-16 11:50:00,38.47,38.49,38.38,38.39,384121.0,33.2072,33.2245,33.1295,33.1382,384121.0
2015-12-16 12:00:00,38.39,38.52,38.38,38.48,451152.0,33.1382,33.2504,33.1295,33.2158,451152.0
2015-12-16 12:10:00,38.48,38.58,38.47,38.49,223866.0,33.2158,33.3022,33.2072,33.2245,223866.0
2015-12-16 12:20:00,38.49,38.52,38.45,38.48,197379.0,33.2245,33.2504,33.19,33.2158,197379.0
2015-12-16 12:30:00,38.49,38.52,38.44,38.51,189199.0,33.2245,33.2504,33.1813,33.2417,189199.0
2015-12-16 12:40:00,38.51,38.56,38.46,38.47,257473.0,33.2417,33.2849,33.1986,33.2072,257473.0
2015-12-16 12:50:00,38.47,38.49,38.34,38.41,228526.0,33.2072,33.2245,33.095,33.1554,228526.0
2015-12-16 13:00:00,38.41,38.49,38.37,38.47,224160.0,33.1554,33.2245,33.1209,33.2072,224160.0
2015-12-16 13:10:00,38.46,38.49,38.41,38.41,188959.0,33.1986,33.2245,33.1554,33.1554,188959.0
2015-12-16 13:20:00,38.41,38.5,38.39,38.49,207286.0,33.1554,33.2331,33.1382,33.2245,207286.0
2015-12-16 13:30:00,38.49,38.5,38.45,38.5,215956.0,33.2245,33.2331,33.19,33.2331,215956.0
2015-12-16 13:40:00,38.49,38.56,38.46,38.55,287658.0,33.2245,33.2849,33.1986,33.2763,287658.0
2015-12-16 13:50:00,38.55,38.75,38.54,38.68,445435.0,33.2763,33.4489,33.2676,33.3885,445435.0
2015-12-16 14:00:00,38.68,38.84,38.43,38.73,485808.0,33.3885,33.5266,33.1727,33.4316,485808.0
2015-12-16 14:10:00,38.73,38.76,38.56,38.65,487963.0,33.4316,33.4575,33.2849,33.3626,487963.0
2015-12-16 14:20:00,38.64,38.68,38.51,38.56,362607.0,33.354,33.3885,33.2417,33.2849,362607.0
2015-12-16 14:30:00,38.55,38.75,38.48,38.68,494860.0,33.2763,33.4489,33.2158,33.3885,494860.0
2015-12-16 14:40:00,38.67,38.71,38.59,38.68,664818.0,33.3799,33.4144,33.3108,33.3885,664818.0
2015-12-16 14:50:00,38.68,38.93,38.68,38.91,608947.0,33.3885,33.6043,33.3885,33.587,608947.0
2015-12-16 15:00:00,38.91,38.94,38.71,38.72,902757.0,33.587,33.6129,33.4144,33.423,902757.0
2015-12-16 15:10:00,38.73,38.86,38.72,38.84,707327.0,33.4316,33.5439,33.423,33.5266,707327.0
2015-12-16 15:20:00,38.84,38.98,38.84,38.98,736876.0,33.5266,33.6474,33.5266,33.6474,736876.0
2015-12-16 15:30:00,38.98,39.14,38.96,39.11,1360949.0,33.6474,33.7856,33.6302,33.7597,1360949.0
2015-12-16 15:40:00,39.11,39.12,38.99,39.01,1275320.0,33.7597,33.7683,33.6561,33.6733,1275320.0
2015-12-16 15:50:00,39.0,39.03,38.86,38.92,2021828.0,33.6647,33.6906,33.5439,33.5957,2021828.0
2015-12-17 09:30:00,38.09,38.21,37.32,37.35,2320517.0,32.8792,32.9828,32.2145,32.2404,2320517.0
2015-12-17 09:40:00,37.35,37.65,37.18,37.28,1923608.0,32.2404,32.4994,32.0937,32.18,1923608.0
2015-12-17 09:50:00,37.28,37.59,37.26,37.57,1397792.0,32.18,32.4476,32.1627,32.4303,1397792.0
2015-12-17 10:00:00,37.57,37.57,37.29,37.3,1109816.0,32.4303,32.4303,32.1886,32.1973,1109816.0
2015-12-17 10:10:00,37.29,37.37,37.24,37.27,1489413.0,32.1886,32.2577,32.1455,32.1714,1489413.0
2015-12-17 10:20:00,37.27,37.28,37.15,37.21,855797.0,32.1714,32.18,32.0678,32.1196,855797.0
2015-12-17 10:30:00,37.21,37.39,37.2,37.38,843587.0,32.1196,32.275,32.111,32.2663,843587.0
2015-12-17 10:40:00,37.37,37.42,37.2,37.21,797160.0,32.2577,32.3009,32.111,32.1196,797160.0
2015-12-17 10:50:00,37.21,37.22,37.06,37.21,805904.0,32.1196,32.1282,31.9901,32.1196,805904.0
2015-12-17 11:00:00,37.21,37.31,37.19,37.19,594170.0,32.1196,32.2059,32.1023,32.1023,594170.0
2015-12-17 11:10:00,37.2,37.26,37.04,37.05,827889.0,32.111,32.1627,31.9728,31.9815,827889.0
2015-12-17 11:20:00,37.06,37.15,37.03,37.15,501984.0,31.9901,32.0678,31.9642,32.0678,501984.0
2015-12-17 11:30:00,37.14,37.15,37.02,37.08,751928.0,32.0592,32.0678,31.9556,32.0074,751928.0
2015-12-17 11:40:00,37.08,37.14,36.95,36.98,665797.0,32.0074,32.0592,31.8952,31.9211,665797.0
2015-12-17 11:50:00,36.98,36.98,36.88,36.9,1063574.0,31.9211,31.9211,31.8347,31.852,1063574.0
2015-12-17 12:00:00,36.9,36.92,36.8,36.82,1049799.0,31.852,31.8693,31.7657,31.7829,1049799.0
2015-12-17 12:10:00,36.83,36.91,36.79,36.81,554240.0,31.7916,31.8606,31.757,31.7743,554240.0
2015-12-17 12:20:00,36.82,36.82,36.61,36.64,1063183.0,31.7829,31.7829,31.6017,31.6276,1063183.0
2015-12-17 12:30:00,36.62,36.73,36.54,36.68,1280449.0,31.6103,31.7053,31.5412,31.6621,1280449.0
2015-12-17 12:40:00,36.68,36.73,36.59,36.67,837849.0,31.6621,31.7053,31.5844,31.6535,837849.0
2015-12-17 12:50:00,36.66,36.81,36.6,36.78,1210868.0,31.6448,31.7743,31.593,31.7484,1210868.0
2015-12-17 13:00:00,36.78,36.79,36.68,36.76,876339.0,31.7484,31.757,31.6621,31.7311,876339.0
2015-12-17 13:10:00,36.76,37.0,36.75,37.0,1084216.0,31.7311,31.9383,31.7225,31.9383,1084216.0
2015-12-17 13:20:00,36.99,37.16,36.9,36.98,924836.0,31.9297,32.0764,31.852,31.9211,924836.0
2015-12-17 13:30:00,36.98,36.99,36.81,36.91,407791.0,31.9211,31.9297,31.7743,31.8606,407791.0
2015-12-17 13:40:00,36.91,37.05,36.91,36.98,632476.0,31.8606,31.9815,31.8606,31.9211,632476.0
2015-12-17 13:50:00,36.98,37.16,36.98,37.01,858799.0,31.9211,32.0764,31.9211,31.9469,858799.0
2015-12-17 14:00:00,37.01,37.03,36.94,36.94,363909.0,31.9469,31.9642,31.8865,31.8865,363909.0
2015-12-17 14:10:00,36.94,37.15,36.9,37.14,818726.0,31.8865,32.0678,31.852,32.0592,818726.0
2015-12-17 14:20:00,37.14,37.16,37.01,37.12,501037.0,32.0592,32.0764,31.9469,32.0419,501037.0
2015-12-17 14:30:00,37.12,37.25,37.1,37.18,764563.0,32.0419,32.1541,32.0246,32.0937,764563.0
2015-12-17 14:40:00,37.18,37.18,37.01,37.03,590501.0,32.0937,32.0937,31.9469,31.9642,590501.0
2015-12-17 14:50:00,37.03,37.11,37.0,37.08,610331.0,31.9642,32.0333,31.9383,32.0074,610331.0
2015-12-17 15:00:00,37.09,37.13,37.03,37.05,721011.0,32.016,32.0505,31.9642,31.9815,721011.0
2015-12-17 15:10:00,37.05,37.13,36.99,37.0,768971.0,31.9815,32.0505,31.9297,31.9383,768971.0
2015-12-17 15:20:00,37.0,37.06,36.92,37.01,923704.0,31.9383,31.9901,31.8693,31.9469,923704.0
2015-12-17 15:30:00,37.02,37.07,36.93,37.04,1234777.0,31.9556,31.9987,31.8779,31.9728,1234777.0
2015-12-17 15:40:00,37.03,37.1,37.0,37.09,1640387.0,31.9642,32.0246,31.9383,32.016,1640387.0
2015-12-17 15:50:00,37.09,37.14,36.91,36.92,2741719.0,32.016,32.0592,31.8606,31.8693,2741719.0
2015-12-18 09:30:00,36.89,36.91,36.64,36.76,2571559.0,31.8434,31.8606,31.6276,31.7311,2571559.0
2015-12-18 09:40:00,36.77,36.98,36.74,36.98,823712.0,31.7398,31.9211,31.7139,31.9211,823712.0
2015-12-18 09:50:00,36.98,37.08,36.91,36.94,710995.0,31.9211,32.0074,31.8606,31.8865,710995.0
2015-12-18 10:00:00,36.95,36.95,36.82,36.82,430805.0,31.8952,31.8952,31.7829,31.7829,430805.0
2015-12-18 10:10:00,36.82,36.87,36.75,36.77,375809.0,31.7829,31.8261,31.7225,31.7398,375809.0
2015-12-18 10:20:00,36.78,36.91,36.75,36.75,389986.0,31.7484,31.8606,31.7225,31.7225,389986.0
2015-12-18 10:30:00,36.76,36.81,36.67,36.8,529577.0,31.7311,31.7743,31.6535,31.7657,529577.0
2015-12-18 10:40:00,36.79,36.81,36.66,36.69,384641.0,31.757,31.7743,31.6448,31.6707,384641.0
2015-12-18 10:50:00,36.69,36.84,36.68,36.83,432691.0,31.6707,31.8002,31.6621,31.7916,432691.0
2015-12-18 11:00:00,36.83,36.86,36.75,36.85,392470.0,31.7916,31.8175,31.7225,31.8088,392470.0
2015-12-18 11:10:00,36.85,36.94,36.82,36.88,407380.0,31.8088,31.8865,31.7829,31.8347,407380.0
2015-12-18 11:20:00,36.89,36.93,36.82,36.83,299427.0,31.8434,31.8779,31.7829,31.7916,299427.0
2015-12-18 11:30:00,36.84,36.89,36.79,36.89,290592.0,31.8002,31.8434,31.757,31.8434,290592.0
2015-12-18 11:40:00,36.89,36.92,36.76,36.79,531830.0,31.8434,31.8693,31.7311,31.757,531830.0
2015-12-18 11:50:00,36.79,36.81,36.74,36.78,380956.0,31.757,31.7743,31.7139,31.7484,380956.0
2015-12-18 12:00:00,36.79,36.83,36.75,36.77,310422.0,31.757,31.7916,31.7225,31.7398,310422.0
2015-12-18 12:10:00,36.77,36.8,36.66,36.68,352383.0,31.7398,31.7657,31.6448,31.6621,352383.0
2015-12-18 12:20:00,36.68,36.72,36.64,36.66,238912.0,31.6621,31.6966,31.6276,31.6448,238912.0
2015-12-18 12:30:00,36.66,36.69,36.57,36.61,338580.0,31.6448,31.6707,31.5671,31.6017,338580.0
2015-12-18 12:40:00,36.61,36.67,36.6,36.64,212886.0,31.6017,31.6535,31.593,31.6276,212886.0
2015-12-18 12:50:00,36.63,36.65,36.56,36.6,227505.0,31.6189,31.6362,31.5585,31.593,227505.0
2015-12-18 13:00:00,36.59,36.71,36.56,36.66,279822.0,31.5844,31.688,31.5585,31.6448,279822.0
2015-12-18 13:10:00,36.66,36.66,36.6,36.61,247539.0,31.6448,31.6448,31.593,31.6017,247539.0
2015-12-18 13:20:00,36.62,36.62,36.53,36.53,300139.0,31.6103,31.6103,31.5326,31.5326,300139.0
2015-12-18 13:30:00,36.53,36.59,36.52,36.54,190953.0,31.5326,31.5844,31.524,31.5412,190953.0
2015-12-18 13:40:00,36.53,36.61,36.52,36.55,231122.0,31.5326,31.6017,31.524,31.5499,231122.0
2015-12-18 13:50:00,36.55,36.57,36.51,36.52,374535.0,31.5499,31.5671,31.5153,31.524,374535.0
2015-12-18 14:00:00,36.53,36.61,36.5,36.6,271472.0,31.5326,31.6017,31.5067,31.593,271472.0
2015-12-18 14:10:00,36.61,36.63,36.51,36.55,305730.0,31.6017,31.6189,31.5153,31.5499,305730.0
2015-12-18 14:20:00,36.56,36.63,36.53,36.63,360719.0,31.5585,31.6189,31.5326,31.6189,360719.0
2015-12-18 14:30:00,36.63,36.63,36.55,36.61,261973.0,31.6189,31.6189,31.5499,31.6017,261973.0
2015-12-18 14:40:00,36.61,36.61,36.48,36.49,420893.0,31.6017,31.6017,31.4895,31.4981,420893.0
2015-12-18 14:50:00,36.49,36.5,36.44,36.45,321886.0,31.4981,31.5067,31.4549,31.4636,321886.0
2015-12-18 15:00:00,36.46,36.54,36.45,36.53,419405.0,31.4722,31.5412,31.4636,31.5326,419405.0
2015-12-18 15:10:00,36.53,36.54,36.31,36.35,602705.0,31.5326,31.5412,31.3427,31.3772,602705.0
2015-12-18 15:20:00,36.36,36.45,36.32,36.39,510447.0,31.3859,31.4636,31.3513,31.4118,510447.0
2015-12-18 15:30:00,36.38,36.49,36.38,36.49,755963.0,31.4031,31.4981,31.4031,31.4981,755963.0
2015-12-18 15:40:00,36.49,36.57,36.45,36.49,991317.0,31.4981,31.5671,31.4636,31.4981,991317.0
2015-12-18 15:50:00,36.49,36.51,36.33,36.33,1510935.0,31.4981,31.5153,31.36,31.36,1510935.0
2015-12-21 09:30:00,36.72,36.82,36.67,36.79,645633.0,31.6966,31.7829,31.6535,31.757,645633.0
2015-12-21 09:40:00,36.79,36.84,36.7,36.81,345302.0,31.757,31.8002,31.6794,31.7743,345302.0
2015-12-21 09:50:00,36.8,36.8,36.56,36.59,258260.0,31.7657,31.7657,31.5585,31.5844,258260.0
2015-12-21 10:00:00,36.6,36.61,36.45,36.51,522904.0,31.593,31.6017,31.4636,31.5153,522904.0
2015-12-21 10:10:00,36.5,36.57,36.43,36.52,313255.0,31.5067,31.5671,31.4463,31.524,313255.0
2015-12-21 10:20:00,36.52,36.54,36.46,36.47,240615.0,31.524,31.5412,31.4722,31.4808,240615.0
2015-12-21 10:30:00,36.48,36.5,36.41,36.45,313717.0,31.4895,31.5067,31.429,31.4636,313717.0
2015-12-21 10:40:00,36.44,36.44,36.33,36.34,381439.0,31.4549,31.4549,31.36,31.3686,381439.0
2015-12-21 10:50:00,36.34,36.37,36.3,36.33,315927.0,31.3686,31.3945,31.3341,31.36,315927.0
2015-12-21 11:00:00,36.33,36.39,36.27,36.31,278339.0,31.36,31.4118,31.3082,31.3427,278339.0
2015-12-21 11:10:00,36.31,36.32,36.2,36.22,214553.0,31.3427,31.3513,31.2478,31.265,214553.0
2015-12-21 11:20:00,36.22,36.29,36.21,36.27,462695.0,31.265,31.3254,31.2564,31.3082,462695.0
2015-12-21 11:30:00,36.27,36.28,36.1,36.16,466752.0,31.3082,31.3168,31.1614,31.2132,466752.0
2015-12-21 11:40:00,36.15,36.25,36.14,36.17,305640.0,31.2046,31.2909,31.196,31.2219,305640.0
2015-12-21 11:50:00,36.18,36.3,36.16,36.29,247289.0,31.2305,31.3341,31.2132,31.3254,247289.0
2015-12-21 12:00:00,36.29,36.31,36.24,36.26,256863.0,31.3254,31.3427,31.2823,31.2995,256863.0
2015-12-21 12:10:00,36.27,36.31,36.23,36.27,287120.0,31.3082,31.3427,31.2737,31.3082,287120.0
2015-12-21 12:20:00,36.28,36.34,36.27,36.27,197813.0,31.3168,31.3686,31.3082,31.3082,197813.0
2015-12-21 12:30:00,36.28,36.35,36.27,36.31,244624.0,31.3168,31.3772,31.3082,31.3427,244624.0
2015-12-21 12:40:00,36.31,36.35,36.29,36.33,188618.0,31.3427,31.3772,31.3254,31.36,188618.0
2015-12-21 12:50:00,36.34,36.38,36.29,36.29,283819.0,31.3686,31.4031,31.3254,31.3254,283819.0
2015-12-21 13:00:00,36.3,36.42,36.3,36.4,361182.0,31.3341,31.4377,31.3341,31.4204,361182.0
2015-12-21 13:10:00,36.4,36.44,36.39,36.41,271137.0,31.4204,31.4549,31.4118,31.429,271137.0
2015-12-21 13:20:00,36.42,36.42,36.37,36.37,247155.0,31.4377,31.4377,31.3945,31.3945,247155.0
2015-12-21 13:30:00,36.38,36.41,36.34,36.35,287673.0,31.4031,31.429,31.3686,31.3772,287673.0
2015-12-21 13:40:00,36.36,36.4,36.34,36.39,203572.0,31.3859,31.4204,31.3686,31.4118,203572.0
2015-12-21 13:50:00,36.39,36.41,36.37,36.38,104895.0,31.4118,31.429,31.3945,31.4031,104895.0
2015-12-21 14:00:00,36.37,36.41,36.37,36.38,219125.0,31.3945,31.429,31.3945,31.4031,219125.0
2015-12-21 14:10:00,36.38,36.39,36.31,36.33,384565.0,31.4031,31.4118,31.3427,31.36,384565.0
2015-12-21 14:20:00,36.34,36.37,36.3,36.3,288680.0,31.3686,31.3945,31.3341,31.3341,288680.0
2015-12-21 14:30:00,36.3,36.33,36.28,36.29,417908.0,31.3341,31.36,31.3168,31.3254,417908.0
2015-12-21 14:40:00,36.29,36.3,36.24,36.27,384486.0,31.3254,31.3341,31.2823,31.3082,384486.0
2015-12-21 14:50:00,36.27,36.28,36.23,36.27,243427.0,31.3082,31.3168,31.2737,31.3082,243427.0
2015-12-21 15:00:00,36.27,36.31,36.24,36.25,380388.0,31.3082,31.3427,31.2823,31.2909,380388.0
2015-12-21 15:10:00,36.25,36.29,36.22,36.26,393396.0,31.2909,31.3254,31.265,31.2995,393396.0
2015-12-21 15:20:00,36.26,36.27,36.21,36.24,443865.0,31.2995,31.3082,31.2564,31.2823,443865.0
2015-12-21 15:30:00,36.25,36.29,36.24,36.26,547435.0,31.2909,31.3254,31.2823,31.2995,547435.0
2015-12-21 15:40:00,36.26,36.34,36.25,36.33,649574.0,31.2995,31.3686,31.2909,31.36,649574.0
2015-12-21 15:50:00,36.33,36.43,36.32,36.43,1044986.0,31.36,31.4463,31.3513,31.4463,1044986.0
2015-12-22 09:30:00,36.39,36.71,36.39,36.54,622667.0,31.4118,31.688,31.4118,31.5412,622667.0
2015-12-22 09:40:00,36.54,36.63,36.49,36.49,459579.0,31.5412,31.6189,31.4981,31.4981,459579.0
2015-12-22 09:50:00,36.49,36.52,36.46,36.47,264963.0,31.4981,31.524,31.4722,31.4808,264963.0
2015-12-22 10:00:00,36.47,36.5,36.41,36.47,229688.0,31.4808,31.5067,31.429,31.4808,229688.0
2015-12-22 10:10:00,36.47,36.48,36.36,36.43,239899.0,31.4808,31.4895,31.3859,31.4463,239899.0
2015-12-22 10:20:00,36.43,36.52,36.43,36.49,285242.0,31.4463,31.524,31.4463,31.4981,285242.0
2015-12-22 10:30:00,36.5,36.52,36.46,36.5,213852.0,31.5067,31.524,31.4722,31.5067,213852.0
2015-12-22 10:40:00,36.51,36.52,36.44,36.46,204853.0,31.5153,31.524,31.4549,31.4722,204853.0
2015-12-22 10:50:00,36.46,36.48,36.37,36.39,213547.0,31.4722,31.4895,31.3945,31.4118,213547.0
2015-12-22 11:00:00,36.39,36.39,36.33,36.39,209897.0,31.4118,31.4118,31.36,31.4118,209897.0
2015-12-22 11:10:00,36.38,36.45,36.37,36.43,289506.0,31.4031,31.4636,31.3945,31.4463,289506.0
2015-12-22 11:20:00,36.42,36.43,36.36,36.36,221126.0,31.4377,31.4463,31.3859,31.3859,221126.0
2015-12-22 11:30:00,36.37,36.5,36.35,36.47,195749.0,31.3945,31.5067,31.3772,31.4808,195749.0
2015-12-22 11:40:00,36.48,36.52,36.42,36.45,212087.0,31.4895,31.524,31.4377,31.4636,212087.0
2015-12-22 11:50:00,36.44,36.45,36.41,36.43,128804.0,31.4549,31.4636,31.429,31.4463,128804.0
2015-12-22 12:00:00,36.44,36.46,36.36,36.38,130139.0,31.4549,31.4722,31.3859,31.4031,130139.0
2015-12-22 12:10:00,36.39,36.39,36.33,36.33,184315.0,31.4118,31.4118,31.36,31.36,184315.0
2015-12-22 12:20:00,36.34,36.34,36.26,36.27,449271.0,31.3686,31.3686,31.2995,31.3082,449271.0
2015-12-22 12:30:00,36.26,36.33,36.25,36.31,718865.0,31.2995,31.36,31.2909,31.3427,718865.0
2015-12-22 12:40:00,36.31,36.4,36.3,36.4,258595.0,31.3427,31.4204,31.3341,31.4204,258595.0
2015-12-22 12:50:00,36.4,36.46,36.39,36.45,274531.0,31.4204,31.4722,31.4118,31.4636,274531.0
2015-12-22 13:00:00,36.45,36.46,36.39,36.41,223669.0,31.4636,31.4722,31.4118,31.429,223669.0
2015-12-22 13:10:00,36.41,36.44,36.38,36.41,221062.0,31.429,31.4549,31.4031,31.429,221062.0
2015-12-22 13:20:00,36.4,36.44,36.39,36.43,236652.0,31.4204,31.4549,31.4118,31.4463,236652.0
2015-12-22 13:30:00,36.42,36.43,36.35,36.4,324630.0,31.4377,31.4463,31.3772,31.4204,324630.0
2015-12-22 13:40:00,36.4,36.42,36.34,36.41,422781.0,31.4204,31.4377,31.3686,31.429,422781.0
2015-12-22 13:50:00,36.41,36.49,36.41,36.46,228952.0,31.429,31.4981,31.429,31.4722,228952.0
2015-12-22 14:00:00,36.47,36.5,36.46,36.48,271972.0,31.4808,31.5067,31.4722,31.4895,271972.0
2015-12-22 14:10:00,36.49,36.52,36.47,36.52,223864.0,31.4981,31.524,31.4808,31.524,223864.0
2015-12-22 14:20:00,36.52,36.54,36.51,36.52,154315.0,31.524,31.5412,31.5153,31.524,154315.0
2015-12-22 14:30:00,36.52,36.52,36.48,36.5,234547.0,31.524,31.524,31.4895,31.5067,234547.0
2015-12-22 14:40:00,36.5,36.55,36.49,36.52,218183.0,31.5067,31.5499,31.4981,31.524,218183.0
2015-12-22 14:50:00,36.52,36.55,36.48,36.54,279095.0,31.524,31.5499,31.4895,31.5412,279095.0
2015-12-22 15:00:00,36.55,36.59,36.51,36.53,366900.0,31.5499,31.5844,31.5153,31.5326,366900.0
2015-12-22 15:10:00,36.53,36.63,36.5,36.62,483167.0,31.5326,31.6189,31.5067,31.6103,483167.0
2015-12-22 15:20:00,36.63,36.66,36.57,36.57,682421.0,31.6189,31.6448,31.5671,31.5671,682421.0
2015-12-22 15:30:00,36.57,36.6,36.54,36.57,508299.0,31.5671,31.593,31.5412,31.5671,508299.0
2015-12-22 15:40:00,36.57,36.59,36.46,36.5,558334.0,31.5671,31.5844,31.4722,31.5067,558334.0
2015-12-22 15:50:00,36.51,36.62,36.48,36.6,1154007.0,31.5153,31.6103,31.4895,31.593,1154007.0
2015-12-23 09:30:00,36.66,36.92,36.65,36.81,451006.0,31.6448,31.8693,31.6362,31.7743,451006.0
2015-12-23 09:40:00,36.81,36.91,36.78,36.9,305658.0,31.7743,31.8606,31.7484,31.852,305658.0
2015-12-23 09:50:00,36.89,36.97,36.89,36.94,269293.0,31.8434,31.9124,31.8434,31.8865,269293.0
2015-12-23 10:00:00,36.94,36.99,36.89,36.91,205853.0,31.8865,31.9297,31.8434,31.8606,205853.0
2015-12-23 10:10:00,36.91,37.04,36.91,36.99,205678.0,31.8606,31.9728,31.8606,31.9297,205678.0
2015-12-23 10:20:00,36.99,37.0,36.87,36.89,244603.0,31.9297,31.9383,31.8261,31.8434,244603.0
2015-12-23 10:30:00,36.89,36.97,36.89,36.95,252090.0,31.8434,31.9124,31.8434,31.8952,252090.0
2015-12-23 10:40:00,36.94,36.98,36.92,36.98,211383.0,31.8865,31.9211,31.8693,31.9211,211383.0
2015-12-23 10:50:00,36.98,37.02,36.97,36.99,236758.0,31.9211,31.9556,31.9124,31.9297,236758.0
2015-12-23 11:00:00,37.0,37.03,36.96,36.97,194878.0,31.9383,31.9642,31.9038,31.9124,194878.0
2015-12-23 11:10:00,36.98,37.03,36.95,37.03,149440.0,31.9211,31.9642,31.8952,31.9642,149440.0
2015-12-23 11:20:00,37.03,37.15,37.03,37.14,447440.0,31.9642,32.0678,31.9642,32.0592,447440.0
2015-12-23 11:30:00,37.14,37.18,37.12,37.13,396976.0,32.0592,32.0937,32.0419,32.0505,396976.0
2015-12-23 11:40:00,37.14,37.16,37.09,37.09,223502.0,32.0592,32.0764,32.016,32.016,223502.0
2015-12-23 11:50:00,37.09,37.13,37.08,37.13,150313.0,32.016,32.0505,32.0074,32.0505,150313.0
2015-12-23 12:00:00,37.14,37.2,37.13,37.19,322029.0,32.0592,32.111,32.0505,32.1023,322029.0
2015-12-23 12:10:00,37.19,37.22,37.06,37.06,283787.0,32.1023,32.1282,31.9901,31.9901,283787.0
2015-12-23 12:20:00,37.06,37.11,37.03,37.03,297686.0,31.9901,32.0333,31.9642,31.9642,297686.0
2015-12-23 12:30:00,37.03,37.06,36.98,36.98,162793.0,31.9642,31.9901,31.9211,31.9211,162793.0
2015-12-23 12:40:00,36.98,37.01,36.96,36.97,193912.0,31.9211,31.9469,31.9038,31.9124,193912.0
2015-12-23 12:50:00,36.97,37.01,36.96,36.96,209265.0,31.9124,31.9469,31.9038,31.9038,209265.0
2015-12-23 13:00:00,36.96,36.98,36.92,36.95,210671.0,31.9038,31.9211,31.8693,31.8952,210671.0
2015-12-23 13:10:00,36.95,37.0,36.94,36.96,122123.0,31.8952,31.9383,31.8865,31.9038,122123.0
2015-12-23 13:20:00,36.96,36.98,36.93,36.95,166035.0,31.9038,31.9211,31.8779,31.8952,166035.0
2015-12-23 13:30:00,36.95,36.96,36.9,36.91,223082.0,31.8952,31.9038,31.852,31.8606,223082.0
2015-12-23 13:40:00,36.91,36.99,36.91,36.99,309177.0,31.8606,31.9297,31.8606,31.9297,309177.0
2015-12-23 13:50:00,36.98,37.04,36.98,37.02,379218.0,31.9211,31.9728,31.9211,31.9556,379218.0
2015-12-23 14:00:00,37.01,37.02,36.96,36.98,219641.0,31.9469,31.9556,31.9038,31.9211,219641.0
2015-12-23 14:10:00,36.98,37.01,36.96,36.99,371869.0,31.9211,31.9469,31.9038,31.9297,371869.0
2015-12-23 14:20:00,36.98,37.03,36.98,37.01,206951.0,31.9211,31.9642,31.9211,31.9469,206951.0
2015-12-23 14:30:00,37.02,37.06,37.0,37.04,395203.0,31.9556,31.9901,31.9383,31.9728,395203.0
2015-12-23 14:40:00,37.04,37.05,36.98,37.01,255378.0,31.9728,31.9815,31.9211,31.9469,255378.0
2015-12-23 14:50:00,37.0,37.03,36.93,37.0,309517.0,31.9383,31.9642,31.8779,31.9383,309517.0
2015-12-23 15:00:00,37.01,37.03,36.97,36.98,227815.0,31.9469,31.9642,31.9124,31.9211,227815.0
2015-12-23 15:10:00,36.98,37.02,36.95,36.99,203796.0,31.9211,31.9556,31.8952,31.9297,203796.0
2015-12-23 15:20:00,36.99,37.02,36.96,36.97,183750.0,31.9297,31.9556,31.9038,31.9124,183750.0
2015-12-23 15:30:00,36.97,37.01,36.9,36.91,388246.0,31.9124,31.9469,31.852,31.8606,388246.0
2015-12-23 15:40:00,36.92,36.94,36.88,36.94,688277.0,31.8693,31.8865,31.8347,31.8865,688277.0
2015-12-23 15:50:00,36.93,36.94,36.9,36.94,1310982.0,31.8779,31.8865,31.852,31.8865,1310982.0
2015-12-24 09:30:00,36.73,36.95,36.73,36.92,350376.0,31.7053,31.8952,31.7053,31.8693,350376.0
2015-12-24 09:40:00,36.92,36.99,36.92,36.98,219075.0,31.8693,31.9297,31.8693,31.9211,219075.0
2015-12-24 09:50:00,36.98,36.99,36.95,36.95,205985.0,31.9211,31.9297,31.8952,31.8952,205985.0
2015-12-24 10:00:00,36.95,37.02,36.95,37.01,138652.0,31.8952,31.9556,31.8952,31.9469,138652.0
2015-12-24 10:10:00,37.02,37.12,37.01,37.11,218763.0,31.9556,32.0419,31.9469,32.0333,218763.0
2015-12-24 10:20:00,37.12,37.14,37.1,37.1,208778.0,32.0419,32.0592,32.0246,32.0246,208778.0
2015-12-24 10:30:00,37.1,37.11,37.03,37.04,151008.0,32.0246,32.0333,31.9642,31.9728,151008.0
2015-12-24 10:40:00,37.04,37.1,37.03,37.1,147195.0,31.9728,32.0246,31.9642,32.0246,147195.0
2015-12-24 10:50:00,37.1,37.13,37.07,37.1,160029.0,32.0246,32.0505,31.9987,32.0246,160029.0
2015-12-24 11:00:00,37.1,37.11,37.08,37.09,177645.0,32.0246,32.0333,32.0074,32.016,177645.0
2015-12-24 11:10:00,37.1,37.12,37.06,37.09,182193.0,32.0246,32.0419,31.9901,32.016,182193.0
2015-12-24 11:20:00,37.09,37.12,37.08,37.1,104206.0,32.016,32.0419,32.0074,32.0246,104206.0
2015-12-24 11:30:00,37.1,37.11,37.06,37.09,140074.0,32.0246,32.0333,31.9901,32.016,140074.0
2015-12-24 11:40:00,37.1,37.15,37.09,37.14,263960.0,32.0246,32.0678,32.016,32.0592,263960.0
2015-12-24 11:50:00,37.14,37.19,37.14,37.18,172686.0,32.0592,32.1023,32.0592,32.0937,172686.0
2015-12-24 12:00:00,37.18,37.2,37.16,37.18,194304.0,32.0937,32.111,32.0764,32.0937,194304.0
2015-12-24 12:10:00,37.18,37.2,37.15,37.2,183250.0,32.0937,32.111,32.0678,32.111,183250.0
2015-12-24 12:20:00,37.2,37.21,37.18,37.21,141680.0,32.111,32.1196,32.0937,32.1196,141680.0
2015-12-24 12:30:00,37.2,37.23,37.16,37.17,224086.0,32.111,32.1369,32.0764,32.0851,224086.0
2015-12-24 12:40:00,37.17,37.18,37.13,37.14,190106.0,32.0851,32.0937,32.0505,32.0592,190106.0
2015-12-24 12:50:00,37.14,37.14,37.0,37.01,387925.0,32.0592,32.0592,31.9383,31.9469,387925.0
2015-12-28 09:30:00,36.83,36.86,36.6,36.64,446125.0,31.7916,31.8175,31.593,31.6276,446125.0
2015-12-28 09:40:00,36.64,36.74,36.63,36.65,224862.0,31.6276,31.7139,31.6189,31.6362,224862.0
2015-12-28 09:50:00,36.65,36.68,36.52,36.58,289445.0,31.6362,31.6621,31.524,31.5758,289445.0
2015-12-28 10:00:00,36.59,36.59,36.49,36.57,264530.0,31.5844,31.5844,31.4981,31.5671,264530.0
2015-12-28 10:10:00,36.56,36.59,36.52,36.55,208875.0,31.5585,31.5844,31.524,31.5499,208875.0
2015-12-28 10:20:00,36.57,36.63,36.53,36.62,99310.0,31.5671,31.6189,31.5326,31.6103,99310.0
2015-12-28 10:30:00,36.62,36.64,36.59,36.62,159564.0,31.6103,31.6276,31.5844,31.6103,159564.0
2015-12-28 10:40:00,36.62,36.65,36.56,36.57,213934.0,31.6103,31.6362,31.5585,31.5671,213934.0
2015-12-28 10:50:00,36.57,36.58,36.49,36.52,177328.0,31.5671,31.5758,31.4981,31.524,177328.0
2015-12-28 11:00:00,36.51,36.54,36.47,36.54,174181.0,31.5153,31.5412,31.4808,31.5412,174181.0
2015-12-28 11:10:00,36.54,36.59,36.53,36.57,166703.0,31.5412,31.5844,31.5326,31.5671,166703.0
2015-12-28 11:20:00,36.57,36.6,36.55,36.56,152955.0,31.5671,31.593,31.5499,31.5585,152955.0
2015-12-28 11:30:00,36.56,36.57,36.53,36.55,155323.0,31.5585,31.5671,31.5326,31.5499,155323.0
2015-12-28 11:40:00,36.55,36.59,36.54,36.57,125115.0,31.5499,31.5844,31.5412,31.5671,125115.0
2015-12-28 11:50:00,36.58,36.63,36.57,36.61,153853.0,31.5758,31.6189,31.5671,31.6017,153853.0
2015-12-28 12:00:00,36.6,36.65,36.6,36.61,381655.0,31.593,31.6362,31.593,31.6017,381655.0
2015-12-28 12:10:00,36.6,36.66,36.59,36.64,687012.0,31.593,31.6448,31.5844,31.6276,687012.0
2015-12-28 12:20:00,36.63,36.64,36.59,36.62,120800.0,31.6189,31.6276,31.5844,31.6103,120800.0
2015-12-28 12:30:00,36.62,36.63,36.57,36.62,122880.0,31.6103,31.6189,31.5671,31.6103,122880.0
2015-12-28 12:40:00,36.63,36.66,36.59,36.65,114849.0,31.6189,31.6448,31.5844,31.6362,114849.0
2015-12-28 12:50:00,36.65,36.68,36.61,36.65,169543.0,31.6362,31.6621,31.6017,31.6362,169543.0
2015-12-28 13:00:00,36.65,36.69,36.64,36.66,344384.0,31.6362,31.6707,31.6276,31.6448,344384.0
2015-12-28 13:10:00,36.66,36.76,36.65,36.72,205722.0,31.6448,31.7311,31.6362,31.6966,205722.0
2015-12-28 13:20:00,36.72,36.75,36.7,36.75,178276.0,31.6966,31.7225,31.6794,31.7225,178276.0
2015-12-28 13:30:00,36.75,36.8,36.71,36.74,242354.0,31.7225,31.7657,31.688,31.7139,242354.0
2015-12-28 13:40:00,36.74,36.75,36.68,36.72,269345.0,31.7139,31.7225,31.6621,31.6966,269345.0
2015-12-28 13:50:00,36.72,36.75,36.7,36.72,240918.0,31.6966,31.7225,31.6794,31.6966,240918.0
2015-12-28 14:00:00,36.71,36.76,36.71,36.72,195025.0,31.688,31.7311,31.688,31.6966,195025.0
2015-12-28 14:10:00,36.73,36.76,36.71,36.76,206744.0,31.7053,31.7311,31.688,31.7311,206744.0
2015-12-28 14:20:00,36.76,36.77,36.72,36.74,148407.0,31.7311,31.7398,31.6966,31.7139,148407.0
2015-12-28 14:30:00,36.75,36.76,36.72,36.76,152836.0,31.7225,31.7311,31.6966,31.7311,152836.0
2015-12-28 14:40:00,36.75,36.79,36.74,36.79,249768.0,31.7225,31.757,31.7139,31.757,249768.0
2015-12-28 14:50:00,36.78,36.82,36.78,36.8,168064.0,31.7484,31.7829,31.7484,31.7657,168064.0
2015-12-28 15:00:00,36.8,36.82,36.79,36.81,214067.0,31.7657,31.7829,31.757,31.7743,214067.0
2015-12-28 15:10:00,36.82,36.83,36.74,36.75,295205.0,31.7829,31.7916,31.7139,31.7225,295205.0
2015-12-28 15:20:00,36.75,36.81,36.74,36.81,404125.0,31.7225,31.7743,31.7139,31.7743,404125.0
2015-12-28 15:30:00,36.81,36.81,36.74,36.77,385930.0,31.7743,31.7743,31.7139,31.7398,385930.0
2015-12-28 15:40:00,36.77,36.79,36.75,36.76,400873.0,31.7398,31.757,31.7225,31.7311,400873.0
2015-12-28 15:50:00,36.77,36.81,36.76,36.79,1005631.0,31.7398,31.7743,31.7311,31.757,1005631.0
2015-12-29 09:30:00,37.02,37.13,37.0,37.07,438020.0,31.9556,32.0505,31.9383,31.9987,438020.0
2015-12-29 09:40:00,37.06,37.08,37.0,37.07,306870.0,31.9901,32.0074,31.9383,31.9987,306870.0
2015-12-29 09:50:00,37.08,37.09,37.03,37.06,218997.0,32.0074,32.016,31.9642,31.9901,218997.0
2015-12-29 10:00:00,37.07,37.21,37.06,37.16,287222.0,31.9987,32.1196,31.9901,32.0764,287222.0
2015-12-29 10:10:00,37.16,37.2,37.13,37.17,189540.0,32.0764,32.111,32.0505,32.0851,189540.0
2015-12-29 10:20:00,37.16,37.18,37.05,37.08,301128.0,32.0764,32.0937,31.9815,32.0074,301128.0
2015-12-29 10:30:00,37.08,37.15,37.07,37.13,227688.0,32.0074,32.0678,31.9987,32.0505,227688.0
2015-12-29 10:40:00,37.13,37.17,37.12,37.13,265141.0,32.0505,32.0851,32.0419,32.0505,265141.0
2015-12-29 10:50:00,37.14,37.14,37.09,37.09,142215.0,32.0592,32.0592,32.016,32.016,142215.0
2015-12-29 11:00:00,37.09,37.13,37.09,37.11,118255.0,32.016,32.0505,32.016,32.0333,118255.0
2015-12-29 11:10:00,37.12,37.18,37.11,37.18,150124.0,32.0419,32.0937,32.0333,32.0937,150124.0
2015-12-29 11:20:00,37.17,37.18,37.13,37.15,138066.0,32.0851,32.0937,32.0505,32.0678,138066.0
2015-12-29 11:30:00,37.15,37.19,37.14,37.16,203589.0,32.0678,32.1023,32.0592,32.0764,203589.0
2015-12-29 11:40:00,37.16,37.17,37.09,37.09,134441.0,32.0764,32.0851,32.016,32.016,134441.0
2015-12-29 11:50:00,37.09,37.1,37.06,37.09,197316.0,32.016,32.0246,31.9901,32.016,197316.0
2015-12-29 12:00:00,37.09,37.11,37.05,37.07,101795.0,32.016,32.0333,31.9815,31.9987,101795.0
2015-12-29 12:10:00,37.08,37.13,37.06,37.11,136458.0,32.0074,32.0505,31.9901,32.0333,136458.0
2015-12-29 12:20:00,37.12,37.15,37.1,37.13,122487.0,32.0419,32.0678,32.0246,32.0505,122487.0
2015-12-29 12:30:00,37.13,37.13,37.08,37.09,113293.0,32.0505,32.0505,32.0074,32.016,113293.0
2015-12-29 12:40:00,37.09,37.1,37.07,37.07,127207.0,32.016,32.0246,31.9987,31.9987,127207.0
2015-12-29 12:50:00,37.07,37.08,36.99,36.99,523951.0,31.9987,32.0074,31.9297,31.9297,523951.0
2015-12-29 13:00:00,37.0,37.01,36.98,37.01,342109.0,31.9383,31.9469,31.9211,31.9469,342109.0
2015-12-29 13:10:00,37.01,37.04,36.98,37.04,259813.0,31.9469,31.9728,31.9211,31.9728,259813.0
2015-12-29 13:20:00,37.03,37.04,36.99,37.03,137699.0,31.9642,31.9728,31.9297,31.9642,137699.0
2015-12-29 13:30:00,37.03,37.06,37.02,37.04,97404.0,31.9642,31.9901,31.9556,31.9728,97404.0
2015-12-29 13:40:00,37.03,37.11,37.03,37.09,180242.0,31.9642,32.0333,31.9642,32.016,180242.0
2015-12-29 13:50:00,37.1,37.11,37.02,37.05,219207.0,32.0246,32.0333,31.9556,31.9815,219207.0
2015-12-29 14:00:00,37.05,37.06,37.03,37.05,173512.0,31.9815,31.9901,31.9642,31.9815,173512.0
2015-12-29 14:10:00,37.05,37.05,37.01,37.02,89598.0,31.9815,31.9815,31.9469,31.9556,89598.0
2015-12-29 14:20:00,37.01,37.03,37.0,37.02,193612.0,31.9469,31.9642,31.9383,31.9556,193612.0
2015-12-29 14:30:00,37.01,37.02,37.0,37.02,186650.0,31.9469,31.9556,31.9383,31.9556,186650.0
2015-12-29 14:40:00,37.02,37.08,37.01,37.07,182034.0,31.9556,32.0074,31.9469,31.9987,182034.0
2015-12-29 14:50:00,37.07,37.11,37.05,37.1,176527.0,31.9987,32.0333,31.9815,32.0246,176527.0
2015-12-29 15:00:00,37.11,37.15,37.09,37.15,216165.0,32.0333,32.0678,32.016,32.0678,216165.0
2015-12-29 15:10:00,37.14,37.16,37.11,37.13,260959.0,32.0592,32.0764,32.0333,32.0505,260959.0
2015-12-29 15:20:00,37.13,37.13,37.08,37.1,246699.0,32.0505,32.0505,32.0074,32.0246,246699.0
2015-12-29 15:30:00,37.1,37.11,37.05,37.07,423775.0,32.0246,32.0333,31.9815,31.9987,423775.0
2015-12-29 15:40:00,37.07,37.09,37.02,37.04,601914.0,31.9987,32.016,31.9556,31.9728,601914.0
2015-12-29 15:50:00,37.04,37.08,37.03,37.04,1123887.0,31.9728,32.0074,31.9642,31.9728,1123887.0
2015-12-30 09:30:00,37.08,37.08,36.92,36.92,238862.0,32.0074,32.0074,31.8693,31.8693,238862.0
2015-12-30 09:40:00,36.92,36.94,36.83,36.85,222066.0,31.8693,31.8865,31.7916,31.8088,222066.0
2015-12-30 09:50:00,36.85,36.96,36.85,36.96,131259.0,31.8088,31.9038,31.8088,31.9038,131259.0
2015-12-30 10:00:00,36.96,37.05,36.95,37.04,134336.0,31.9038,31.9815,31.8952,31.9728,134336.0
2015-12-30 10:10:00,37.04,37.09,37.02,37.06,148648.0,31.9728,32.016,31.9556,31.9901,148648.0
2015-12-30 10:20:00,37.06,37.07,37.0,37.02,248257.0,31.9901,31.9987,31.9383,31.9556,248257.0
2015-12-30 10:30:00,37.01,37.03,37.0,37.0,79481.0,31.9469,31.9642,31.9383,31.9383,79481.0
2015-12-30 10:40:00,37.0,37.05,36.99,37.02,227445.0,31.9383,31.9815,31.9297,31.9556,227445.0
2015-12-30 10:50:00,37.02,37.06,37.01,37.03,153118.0,31.9556,31.9901,31.9469,31.9642,153118.0
2015-12-30 11:00:00,37.03,37.04,37.0,37.01,213117.0,31.9642,31.9728,31.9383,31.9469,213117.0
2015-12-30 11:10:00,37.01,37.03,36.98,36.98,505029.0,31.9469,31.9642,31.9211,31.9211,505029.0
2015-12-30 11:20:00,36.98,37.03,36.97,37.03,299117.0,31.9211,31.9642,31.9124,31.9642,299117.0
2015-12-30 11:30:00,37.03,37.03,36.99,37.02,196994.0,31.9642,31.9642,31.9297,31.9556,196994.0
2015-12-30 11:40:00,37.02,37.04,36.99,37.01,228929.0,31.9556,31.9728,31.9297,31.9469,228929.0
2015-12-30 11:50:00,37.02,37.03,37.0,37.02,228611.0,31.9556,31.9642,31.9383,31.9556,228611.0
2015-12-30 12:00:00,37.02,37.12,37.01,37.12,144723.0,31.9556,32.0419,31.9469,32.0419,144723.0
2015-12-30 12:10:00,37.12,37.13,37.07,37.11,171316.0,32.0419,32.0505,31.9987,32.0333,171316.0
2015-12-30 12:20:00,37.11,37.12,37.08,37.09,126061.0,32.0333,32.0419,32.0074,32.016,126061.0
2015-12-30 12:30:00,37.09,37.11,37.07,37.09,142313.0,32.016,32.0333,31.9987,32.016,142313.0
2015-12-30 12:40:00,37.09,37.09,37.06,37.08,66619.0,32.016,32.016,31.9901,32.0074,66619.0
2015-12-30 12:50:00,37.08,37.1,37.06,37.1,128006.0,32.0074,32.0246,31.9901,32.0246,128006.0
2015-12-30 13:00:00,37.09,37.11,37.08,37.09,277919.0,32.016,32.0333,32.0074,32.016,277919.0
2015-12-30 13:10:00,37.09,37.12,37.09,37.09,124046.0,32.016,32.0419,32.016,32.016,124046.0
2015-12-30 13:20:00,37.09,37.13,37.09,37.11,133797.0,32.016,32.0505,32.016,32.0333,133797.0
2015-12-30 13:30:00,37.11,37.14,37.09,37.11,284761.0,32.0333,32.0592,32.016,32.0333,284761.0
2015-12-30 13:40:00,37.11,37.16,37.09,37.16,147760.0,32.0333,32.0764,32.016,32.0764,147760.0
2015-12-30 13:50:00,37.15,37.16,37.06,37.07,187512.0,32.0678,32.0764,31.9901,31.9987,187512.0
2015-12-30 14:00:00,37.08,37.1,37.06,37.08,112924.0,32.0074,32.0246,31.9901,32.0074,112924.0
2015-12-30 14:10:00,37.08,37.12,37.07,37.1,93490.0,32.0074,32.0419,31.9987,32.0246,93490.0
2015-12-30 14:20:00,37.09,37.11,37.06,37.08,168482.0,32.016,32.0333,31.9901,32.0074,168482.0
2015-12-30 14:30:00,37.09,37.1,37.06,37.09,127690.0,32.016,32.0246,31.9901,32.016,127690.0
2015-12-30 14:40:00,37.09,37.09,37.06,37.08,125697.0,32.016,32.016,31.9901,32.0074,125697.0
2015-12-30 14:50:00,37.09,37.09,37.04,37.08,218181.0,32.016,32.016,31.9728,32.0074,218181.0
2015-12-30 15:00:00,37.08,37.09,37.05,37.07,290874.0,32.0074,32.016,31.9815,31.9987,290874.0
2015-12-30 15:10:00,37.07,37.11,37.05,37.07,271290.0,31.9987,32.0333,31.9815,31.9987,271290.0
2015-12-30 15:20:00,37.07,37.08,37.04,37.04,311593.0,31.9987,32.0074,31.9728,31.9728,311593.0
2015-12-30 15:30:00,37.03,37.04,36.91,36.99,685266.0,31.9642,31.9728,31.8606,31.9297,685266.0
2015-12-30 15:40:00,36.98,37.03,36.96,37.03,476685.0,31.9211,31.9642,31.9038,31.9642,476685.0
2015-12-30 15:50:00,37.02,37.03,36.92,36.92,714816.0,31.9556,31.9642,31.8693,31.8693,714816.0
2015-12-31 09:30:00,36.84,36.84,36.61,36.63,355109.0,31.8002,31.8002,31.6017,31.6189,355109.0
2015-12-31 09:40:00,36.63,36.68,36.53,36.62,322687.0,31.6189,31.6621,31.5326,31.6103,322687.0
2015-12-31 09:50:00,36.61,36.67,36.57,36.66,229187.0,31.6017,31.6535,31.5671,31.6448,229187.0
2015-12-31 10:00:00,36.66,36.67,36.57,36.6,164830.0,31.6448,31.6535,31.5671,31.593,164830.0
2015-12-31 10:10:00,36.61,36.65,36.55,36.58,138562.0,31.6017,31.6362,31.5499,31.5758,138562.0
2015-12-31 10:20:00,36.58,36.63,36.57,36.59,210206.0,31.5758,31.6189,31.5671,31.5844,210206.0
2015-12-31 10:30:00,36.59,36.59,36.44,36.44,204774.0,31.5844,31.5844,31.4549,31.4549,204774.0
2015-12-31 10:40:00,36.44,36.55,36.43,36.55,201993.0,31.4549,31.5499,31.4463,31.5499,201993.0
2015-12-31 10:50:00,36.55,36.59,36.54,36.55,96781.0,31.5499,31.5844,31.5412,31.5499,96781.0
2015-12-31 11:00:00,36.55,36.64,36.55,36.63,174757.0,31.5499,31.6276,31.5499,31.6189,174757.0
2015-12-31 11:10:00,36.63,36.63,36.6,36.62,87463.0,31.6189,31.6189,31.593,31.6103,87463.0
2015-12-31 11:20:00,36.61,36.64,36.59,36.62,126752.0,31.6017,31.6276,31.5844,31.6103,126752.0
2015-12-31 11:30:00,36.61,36.65,36.58,36.65,113954.0,31.6017,31.6362,31.5758,31.6362,113954.0
2015-12-31 11:40:00,36.65,36.78,36.64,36.77,290832.0,31.6362,31.7484,31.6276,31.7398,290832.0
2015-12-31 11:50:00,36.77,36.79,36.71,36.78,139165.0,31.7398,31.757,31.688,31.7484,139165.0
2015-12-31 12:00:00,36.79,36.86,36.77,36.84,195698.0,31.757,31.8175,31.7398,31.8002,195698.0
2015-12-31 12:10:00,36.85,36.87,36.81,36.87,126330.0,31.8088,31.8261,31.7743,31.8261,126330.0
2015-12-31 12:20:00,36.86,36.92,36.85,36.91,149407.0,31.8175,31.8693,31.8088,31.8606,149407.0
2015-12-31 12:30:00,36.91,36.92,36.86,36.91,141230.0,31.8606,31.8693,31.8175,31.8606,141230.0
2015-12-31 12:40:00,36.9,36.95,36.86,36.88,206067.0,31.852,31.8952,31.8175,31.8347,206067.0
2015-12-31 12:50:00,36.87,36.88,36.83,36.83,146602.0,31.8261,31.8347,31.7916,31.7916,146602.0
2015-12-31 13:00:00,36.83,36.84,36.74,36.74,119140.0,31.7916,31.8002,31.7139,31.7139,119140.0
2015-12-31 13:10:00,36.75,36.8,36.74,36.79,127763.0,31.7225,31.7657,31.7139,31.757,127763.0
2015-12-31 13:20:00,36.78,36.8,36.75,36.77,126204.0,31.7484,31.7657,31.7225,31.7398,126204.0
2015-12-31 13:30:00,36.77,36.81,36.76,36.8,131481.0,31.7398,31.7743,31.7311,31.7657,131481.0
2015-12-31 13:40:00,36.8,36.86,36.79,36.85,132859.0,31.7657,31.8175,31.757,31.8088,132859.0
2015-12-31 13:50:00,36.85,36.87,36.81,36.85,157555.0,31.8088,31.8261,31.7743,31.8088,157555.0
2015-12-31 14:00:00,36.85,36.85,36.74,36.76,171963.0,31.8088,31.8088,31.7139,31.7311,171963.0
2015-12-31 14:10:00,36.76,36.77,36.72,36.76,99532.0,31.7311,31.7398,31.6966,31.7311,99532.0
2015-12-31 14:20:00,36.76,36.77,36.7,36.72,407636.0,31.7311,31.7398,31.6794,31.6966,407636.0
2015-12-31 14:30:00,36.72,36.72,36.65,36.68,247124.0,31.6966,31.6966,31.6362,31.6621,247124.0
2015-12-31 14:40:00,36.68,36.73,36.67,36.72,157893.0,31.6621,31.7053,31.6535,31.6966,157893.0
2015-12-31 14:50:00,36.72,36.76,36.72,36.73,196585.0,31.6966,31.7311,31.6966,31.7053,196585.0
2015-12-31 15:00:00,36.73,36.73,36.68,36.69,198332.0,31.7053,31.7053,31.6621,31.6707,198332.0
2015-12-31 15:10:00,36.68,36.72,36.64,36.7,315000.0,31.6621,31.6966,31.6276,31.6794,315000.0
2015-12-31 15:20:00,36.7,36.73,36.66,36.66,190918.0,31.6794,31.7053,31.6448,31.6448,190918.0
2015-12-31 15:30:00,36.66,36.73,36.66,36.7,380687.0,31.6448,31.7053,31.6448,31.6794,380687.0
2015-12-31 15:40:00,36.71,36.72,36.64,36.65,309960.0,31.688,31.6966,31.6276,31.6362,309960.0
2015-12-31 15:50:00,36.64,36.64,36.52,36.52,886203.0,31.6276,31.6276,31.524,31.524,886203.0
2016-01-04 09:30:00,35.93,36.01,35.6,35.77,790736.0,31.1448,31.2142,30.8588,31.0061,790736.0
2016-01-04 09:40:00,35.77,35.81,35.64,35.7,453295.0,31.0061,31.0408,30.8934,30.9455,453295.0
2016-01-04 09:50:00,35.7,35.78,35.7,35.74,438520.0,30.9455,31.0148,30.9455,30.9801,438520.0
2016-01-04 10:00:00,35.73,35.73,35.48,35.64,705885.0,30.9715,30.9715,30.7548,30.8934,705885.0
2016-01-04 10:10:00,35.65,35.68,35.58,35.67,528784.0,30.9021,30.9281,30.8414,30.9195,528784.0
2016-01-04 10:20:00,35.67,35.72,35.59,35.62,331406.0,30.9195,30.9628,30.8501,30.8761,331406.0
2016-01-04 10:30:00,35.61,35.61,35.52,35.61,269894.0,30.8674,30.8674,30.7894,30.8674,269894.0
2016-01-04 10:40:00,35.6,35.62,35.52,35.58,307971.0,30.8588,30.8761,30.7894,30.8414,307971.0
2016-01-04 10:50:00,35.58,35.59,35.43,35.46,355671.0,30.8414,30.8501,30.7114,30.7374,355671.0
2016-01-04 11:00:00,35.46,35.46,35.36,35.39,492965.0,30.7374,30.7374,30.6507,30.6767,492965.0
2016-01-04 11:10:00,35.39,35.48,35.36,35.42,337244.0,30.6767,30.7548,30.6507,30.7027,337244.0
2016-01-04 11:20:00,35.43,35.51,35.39,35.5,268374.0,30.7114,30.7808,30.6767,30.7721,268374.0
2016-01-04 11:30:00,35.5,35.54,35.45,35.52,310865.0,30.7721,30.8068,30.7288,30.7894,310865.0
2016-01-04 11:40:00,35.52,35.58,35.5,35.53,275335.0,30.7894,30.8414,30.7721,30.7981,275335.0
2016-01-04 11:50:00,35.53,35.57,35.49,35.54,291094.0,30.7981,30.8328,30.7634,30.8068,291094.0
2016-01-04 12:00:00,35.53,35.53,35.42,35.45,396716.0,30.7981,30.7981,30.7027,30.7288,396716.0
2016-01-04 12:10:00,35.46,35.49,35.41,35.45,372261.0,30.7374,30.7634,30.6941,30.7288,372261.0
2016-01-04 12:20:00,35.45,35.48,35.41,35.44,345536.0,30.7288,30.7548,30.6941,30.7201,345536.0
2016-01-04 12:30:00,35.44,35.53,35.4,35.53,278925.0,30.7201,30.7981,30.6854,30.7981,278925.0
2016-01-04 12:40:00,35.53,35.6,35.47,35.56,288330.0,30.7981,30.8588,30.7461,30.8241,288330.0
2016-01-04 12:50:00,35.56,35.64,35.55,35.59,199693.0,30.8241,30.8934,30.8154,30.8501,199693.0
2016-01-04 13:00:00,35.6,35.66,35.58,35.65,281309.0,30.8588,30.9108,30.8414,30.9021,281309.0
2016-01-04 13:10:00,35.66,35.71,35.63,35.65,255170.0,30.9108,30.9541,30.8848,30.9021,255170.0
2016-01-04 13:20:00,35.65,35.65,35.57,35.61,385007.0,30.9021,30.9021,30.8328,30.8674,385007.0
2016-01-04 13:30:00,35.61,35.64,35.57,35.59,411178.0,30.8674,30.8934,30.8328,30.8501,411178.0
2016-01-04 13:40:00,35.59,35.62,35.54,35.59,382090.0,30.8501,30.8761,30.8068,30.8501,382090.0
2016-01-04 13:50:00,35.58,35.63,35.56,35.59,254505.0,30.8414,30.8848,30.8241,30.8501,254505.0
2016-01-04 14:00:00,35.58,35.58,35.49,35.51,399361.0,30.8414,30.8414,30.7634,30.7808,399361.0
2016-01-04 14:10:00,35.52,35.57,35.48,35.57,209426.0,30.7894,30.8328,30.7548,30.8328,209426.0
2016-01-04 14:20:00,35.57,35.64,35.57,35.59,262133.0,30.8328,30.8934,30.8328,30.8501,262133.0
2016-01-04 14:30:00,35.59,35.6,35.48,35.51,317640.0,30.8501,30.8588,30.7548,30.7808,317640.0
2016-01-04 14:40:00,35.51,35.54,35.48,35.53,283139.0,30.7808,30.8068,30.7548,30.7981,283139.0
2016-01-04 14:50:00,35.53,35.53,35.44,35.51,263808.0,30.7981,30.7981,30.7201,30.7808,263808.0
2016-01-04 15:00:00,35.52,35.52,35.4,35.45,333717.0,30.7894,30.7894,30.6854,30.7288,333717.0
2016-01-04 15:10:00,35.45,35.48,35.41,35.44,386950.0,30.7288,30.7548,30.6941,30.7201,386950.0
2016-01-04 15:20:00,35.44,35.45,35.36,35.38,868005.0,30.7201,30.7288,30.6507,30.6681,868005.0
2016-01-04 15:30:00,35.38,35.51,35.37,35.5,619641.0,30.6681,30.7808,30.6594,30.7721,619641.0
2016-01-04 15:40:00,35.5,35.72,35.5,35.72,993609.0,30.7721,30.9628,30.7721,30.9628,993609.0
2016-01-04 15:50:00,35.72,35.76,35.67,35.76,1292606.0,30.9628,30.9975,30.9195,30.9975,1292606.0
2016-01-05 09:30:00,35.86,36.12,35.79,36.0,1071370.0,31.0841,31.3095,31.0235,31.2055,1071370.0
2016-01-05 09:40:00,36.0,36.02,35.94,35.98,484820.0,31.2055,31.2228,31.1535,31.1882,484820.0
2016-01-05 09:50:00,35.98,36.0,35.93,35.95,367851.0,31.1882,31.2055,31.1448,31.1622,367851.0
2016-01-05 10:00:00,35.95,35.98,35.87,35.94,460945.0,31.1622,31.1882,31.0928,31.1535,460945.0
2016-01-05 10:10:00,35.94,36.03,35.93,35.99,370482.0,31.1535,31.2315,31.1448,31.1968,370482.0
2016-01-05 10:20:00,35.98,35.99,35.89,35.89,243695.0,31.1882,31.1968,31.1102,31.1102,243695.0
2016-01-05 10:30:00,35.89,35.94,35.85,35.87,492053.0,31.1102,31.1535,31.0755,31.0928,492053.0
2016-01-05 10:40:00,35.88,36.01,35.87,36.01,371199.0,31.1015,31.2142,31.0928,31.2142,371199.0
2016-01-05 10:50:00,36.01,36.02,35.94,35.97,4889229.0,31.2142,31.2228,31.1535,31.1795,4889229.0
2016-01-05 11:00:00,35.97,36.04,35.96,35.97,481560.0,31.1795,31.2402,31.1708,31.1795,481560.0
2016-01-05 11:10:00,35.97,35.98,35.87,35.93,407442.0,31.1795,31.1882,31.0928,31.1448,407442.0
2016-01-05 11:20:00,35.93,35.99,35.92,35.96,398958.0,31.1448,31.1968,31.1362,31.1708,398958.0
2016-01-05 11:30:00,35.97,36.0,35.94,35.94,547755.0,31.1795,31.2055,31.1535,31.1535,547755.0
2016-01-05 11:40:00,35.94,35.96,35.84,35.92,323193.0,31.1535,31.1708,31.0668,31.1362,323193.0
2016-01-05 11:50:00,35.92,35.94,35.84,35.87,339090.0,31.1362,31.1535,31.0668,31.0928,339090.0
2016-01-05 12:00:00,35.88,35.89,35.78,35.81,277690.0,31.1015,31.1102,31.0148,31.0408,277690.0
2016-01-05 12:10:00,35.82,35.83,35.7,35.71,486656.0,31.0495,31.0581,30.9455,30.9541,486656.0
2016-01-05 12:20:00,35.7,35.71,35.66,35.67,338317.0,30.9455,30.9541,30.9108,30.9195,338317.0
2016-01-05 12:30:00,35.67,35.68,35.59,35.6,411092.0,30.9195,30.9281,30.8501,30.8588,411092.0
2016-01-05 12:40:00,35.6,35.64,35.49,35.61,950213.0,30.8588,30.8934,30.7634,30.8674,950213.0
2016-01-05 12:50:00,35.6,35.69,35.59,35.63,392556.0,30.8588,30.9368,30.8501,30.8848,392556.0
2016-01-05 13:00:00,35.63,35.67,35.61,35.63,435189.0,30.8848,30.9195,30.8674,30.8848,435189.0
2016-01-05 13:10:00,35.64,35.66,35.55,35.55,316099.0,30.8934,30.9108,30.8154,30.8154,316099.0
2016-01-05 13:20:00,35.55,35.62,35.53,35.57,365148.0,30.8154,30.8761,30.7981,30.8328,365148.0
2016-01-05 13:30:00,35.57,35.6,35.51,35.6,385802.0,30.8328,30.8588,30.7808,30.8588,385802.0
2016-01-05 13:40:00,35.6,35.73,35.59,35.72,359010.0,30.8588,30.9715,30.8501,30.9628,359010.0
2016-01-05 13:50:00,35.72,35.8,35.72,35.76,688338.0,30.9628,31.0321,30.9628,30.9975,688338.0
2016-01-05 14:00:00,35.76,35.81,35.74,35.81,277903.0,30.9975,31.0408,30.9801,31.0408,277903.0
2016-01-05 14:10:00,35.81,35.83,35.78,35.8,375247.0,31.0408,31.0581,31.0148,31.0321,375247.0
2016-01-05 14:20:00,35.79,35.84,35.79,35.8,437101.0,31.0235,31.0668,31.0235,31.0321,437101.0
2016-01-05 14:30:00,35.8,35.81,35.72,35.75,352098.0,31.0321,31.0408,30.9628,30.9888,352098.0
2016-01-05 14:40:00,35.75,35.77,35.7,35.75,244725.0,30.9888,31.0061,30.9455,30.9888,244725.0
2016-01-05 14:50:00,35.76,35.78,35.69,35.69,268317.0,30.9975,31.0148,30.9368,30.9368,268317.0
2016-01-05 15:00:00,35.69,35.71,35.64,35.67,414970.0,30.9368,30.9541,30.8934,30.9195,414970.0
2016-01-05 15:10:00,35.67,35.73,35.65,35.66,398477.0,30.9195,30.9715,30.9021,30.9108,398477.0
2016-01-05 15:20:00,35.66,35.71,35.61,35.68,478128.0,30.9108,30.9541,30.8674,30.9281,478128.0
2016-01-05 15:30:00,35.69,35.72,35.64,35.7,665141.0,30.9368,30.9628,30.8934,30.9455,665141.0
2016-01-05 15:40:00,35.7,35.76,35.66,35.68,772646.0,30.9455,30.9975,30.9108,30.9281,772646.0
2016-01-05 15:50:00,35.69,35.69,35.6,35.64,2483516.0,30.9368,30.9368,30.8588,30.8934,2483516.0
2016-01-06 09:30:00,35.5,35.65,35.36,35.62,1105830.0,30.7721,30.9021,30.6507,30.8761,1105830.0
2016-01-06 09:40:00,35.62,35.85,35.59,35.72,1029771.0,30.8761,31.0755,30.8501,30.9628,1029771.0
2016-01-06 09:50:00,35.72,35.82,35.7,35.74,655390.0,30.9628,31.0495,30.9455,30.9801,655390.0
2016-01-06 10:00:00,35.73,35.75,35.62,35.69,445785.0,30.9715,30.9888,30.8761,30.9368,445785.0
2016-01-06 10:10:00,35.69,35.74,35.66,35.72,302083.0,30.9368,30.9801,30.9108,30.9628,302083.0
2016-01-06 10:20:00,35.73,35.83,35.72,35.8,419390.0,30.9715,31.0581,30.9628,31.0321,419390.0
2016-01-06 10:30:00,35.79,35.86,35.74,35.84,476977.0,31.0235,31.0841,30.9801,31.0668,476977.0
2016-01-06 10:40:00,35.84,35.94,35.83,35.94,593559.0,31.0668,31.1535,31.0581,31.1535,593559.0
2016-01-06 10:50:00,35.94,36.06,35.93,36.05,508471.0,31.1535,31.2575,31.1448,31.2488,508471.0
2016-01-06 11:00:00,36.04,36.14,36.02,36.04,388790.0,31.2402,31.3269,31.2228,31.2402,388790.0
2016-01-06 11:10:00,36.04,36.04,35.92,35.98,311362.0,31.2402,31.2402,31.1362,31.1882,311362.0
2016-01-06 11:20:00,36.0,36.07,35.96,35.97,241035.0,31.2055,31.2662,31.1708,31.1795,241035.0
2016-01-06 11:30:00,35.97,35.99,35.91,35.96,247401.0,31.1795,31.1968,31.1275,31.1708,247401.0
2016-01-06 11:40:00,35.96,36.02,35.94,35.96,255550.0,31.1708,31.2228,31.1535,31.1708,255550.0
2016-01-06 11:50:00,35.96,35.97,35.86,35.88,173668.0,31.1708,31.1795,31.0841,31.1015,173668.0
2016-01-06 12:00:00,35.88,35.88,35.78,35.8,229290.0,31.1015,31.1015,31.0148,31.0321,229290.0
2016-01-06 12:10:00,35.81,35.82,35.75,35.79,285815.0,31.0408,31.0495,30.9888,31.0235,285815.0
2016-01-06 12:20:00,35.79,35.87,35.78,35.86,234907.0,31.0235,31.0928,31.0148,31.0841,234907.0
2016-01-06 12:30:00,35.85,35.94,35.83,35.94,278922.0,31.0755,31.1535,31.0581,31.1535,278922.0
2016-01-06 12:40:00,35.94,35.95,35.87,35.88,217925.0,31.1535,31.1622,31.0928,31.1015,217925.0
2016-01-06 12:50:00,35.87,35.93,35.86,35.9,177922.0,31.0928,31.1448,31.0841,31.1188,177922.0
2016-01-06 13:00:00,35.9,35.91,35.86,35.86,217834.0,31.1188,31.1275,31.0841,31.0841,217834.0
2016-01-06 13:10:00,35.85,35.87,35.77,35.83,222586.0,31.0755,31.0928,31.0061,31.0581,222586.0
2016-01-06 13:20:00,35.82,35.85,35.79,35.83,188982.0,31.0495,31.0755,31.0235,31.0581,188982.0
2016-01-06 13:30:00,35.84,35.85,35.79,35.8,220173.0,31.0668,31.0755,31.0235,31.0321,220173.0
2016-01-06 13:40:00,35.8,35.82,35.72,35.76,376023.0,31.0321,31.0495,30.9628,30.9975,376023.0
2016-01-06 13:50:00,35.76,35.79,35.73,35.73,180085.0,30.9975,31.0235,30.9715,30.9715,180085.0
2016-01-06 14:00:00,35.73,35.89,35.69,35.89,386583.0,30.9715,31.1102,30.9368,31.1102,386583.0
2016-01-06 14:10:00,35.89,35.97,35.81,35.94,543398.0,31.1102,31.1795,31.0408,31.1535,543398.0
2016-01-06 14:20:00,35.94,35.96,35.9,35.92,292724.0,31.1535,31.1708,31.1188,31.1362,292724.0
2016-01-06 14:30:00,35.92,35.92,35.84,35.84,317070.0,31.1362,31.1362,31.0668,31.0668,317070.0
2016-01-06 14:40:00,35.84,35.86,35.65,35.66,383701.0,31.0668,31.0841,30.9021,30.9108,383701.0
2016-01-06 14:50:00,35.65,35.71,35.62,35.66,427810.0,30.9021,30.9541,30.8761,30.9108,427810.0
2016-01-06 15:00:00,35.67,35.76,35.64,35.72,524063.0,30.9195,30.9975,30.8934,30.9628,524063.0
2016-01-06 15:10:00,35.72,35.79,35.68,35.73,605206.0,30.9628,31.0235,30.9281,30.9715,605206.0
2016-01-06 15:20:00,35.73,35.82,35.73,35.8,485451.0,30.9715,31.0495,30.9715,31.0321,485451.0
2016-01-06 15:30:00,35.79,35.88,35.78,35.88,485879.0,31.0235,31.1015,31.0148,31.1015,485879.0
2016-01-06 15:40:00,35.88,35.88,35.77,35.83,545336.0,31.1015,31.1015,31.0061,31.0581,545336.0
2016-01-06 15:50:00,35.82,35.84,35.72,35.83,1099657.0,31.0495,31.0668,30.9628,31.0581,1099657.0
2016-01-07 09:30:00,35.25,35.41,35.05,35.21,1012528.0,30.5554,30.6941,30.382,30.5207,1012528.0
2016-01-07 09:40:00,35.2,35.51,35.2,35.45,674521.0,30.512,30.7808,30.512,30.7288,674521.0
2016-01-07 09:50:00,35.45,35.63,35.43,35.51,641790.0,30.7288,30.8848,30.7114,30.7808,641790.0
2016-01-07 10:00:00,35.51,35.51,35.4,35.44,470257.0,30.7808,30.7808,30.6854,30.7201,470257.0
2016-01-07 10:10:00,35.44,35.51,35.37,35.5,293330.0,30.7201,30.7808,30.6594,30.7721,293330.0
2016-01-07 10:20:00,35.51,35.54,35.4,35.45,253670.0,30.7808,30.8068,30.6854,30.7288,253670.0
2016-01-07 10:30:00,35.45,35.59,35.45,35.58,307418.0,30.7288,30.8501,30.7288,30.8414,307418.0
2016-01-07 10:40:00,35.58,35.6,35.5,35.57,220570.0,30.8414,30.8588,30.7721,30.8328,220570.0
2016-01-07 10:50:00,35.57,35.68,35.56,35.6,334090.0,30.8328,30.9281,30.8241,30.8588,334090.0
2016-01-07 11:00:00,35.59,35.65,35.54,35.55,412236.0,30.8501,30.9021,30.8068,30.8154,412236.0
2016-01-07 11:10:00,35.55,35.57,35.49,35.5,342337.0,30.8154,30.8328,30.7634,30.7721,342337.0
2016-01-07 11:20:00,35.5,35.53,35.45,35.52,369794.0,30.7721,30.7981,30.7288,30.7894,369794.0
2016-01-07 11:30:00,35.52,35.55,35.49,35.51,227630.0,30.7894,30.8154,30.7634,30.7808,227630.0
2016-01-07 11:40:00,35.5,35.55,35.41,35.44,395914.0,30.7721,30.8154,30.6941,30.7201,395914.0
2016-01-07 11:50:00,35.44,35.48,35.39,35.39,250718.0,30.7201,30.7548,30.6767,30.6767,250718.0
2016-01-07 12:00:00,35.39,35.47,35.37,35.43,419487.0,30.6767,30.7461,30.6594,30.7114,419487.0
2016-01-07 12:10:00,35.43,35.47,35.36,35.39,363745.0,30.7114,30.7461,30.6507,30.6767,363745.0
2016-01-07 12:20:00,35.38,35.41,35.36,35.4,331478.0,30.6681,30.6941,30.6507,30.6854,331478.0
2016-01-07 12:30:00,35.41,35.43,35.36,35.37,496245.0,30.6941,30.7114,30.6507,30.6594,496245.0
2016-01-07 12:40:00,35.36,35.42,35.35,35.41,224113.0,30.6507,30.7027,30.6421,30.6941,224113.0
2016-01-07 12:50:00,35.41,35.42,35.29,35.31,310411.0,30.6941,30.7027,30.5901,30.6074,310411.0
2016-01-07 13:00:00,35.3,35.33,35.17,35.2,289651.0,30.5987,30.6247,30.486,30.512,289651.0
2016-01-07 13:10:00,35.2,35.2,35.06,35.06,300633.0,30.512,30.512,30.3907,30.3907,300633.0
2016-01-07 13:20:00,35.06,35.12,35.0,35.12,354179.0,30.3907,30.4427,30.3387,30.4427,354179.0
2016-01-07 13:30:00,35.11,35.12,34.92,35.0,476212.0,30.434,30.4427,30.2693,30.3387,476212.0
2016-01-07 13:40:00,35.0,35.05,34.94,35.04,281539.0,30.3387,30.382,30.2867,30.3734,281539.0
2016-01-07 13:50:00,35.04,35.13,35.03,35.03,292901.0,30.3734,30.4514,30.3647,30.3647,292901.0
2016-01-07 14:00:00,35.04,35.05,34.94,34.98,345518.0,30.3734,30.382,30.2867,30.3213,345518.0
2016-01-07 14:10:00,34.97,35.07,34.93,35.01,702335.0,30.3127,30.3994,30.278,30.3474,702335.0
2016-01-07 14:20:00,35.0,35.04,34.92,34.95,367586.0,30.3387,30.3734,30.2693,30.2953,367586.0
2016-01-07 14:30:00,34.94,35.03,34.88,35.03,454291.0,30.2867,30.3647,30.2347,30.3647,454291.0
2016-01-07 14:40:00,35.03,35.09,34.99,35.07,303618.0,30.3647,30.4167,30.33,30.3994,303618.0
2016-01-07 14:50:00,35.07,35.11,34.98,34.99,595576.0,30.3994,30.434,30.3213,30.33,595576.0
2016-01-07 15:00:00,34.98,35.17,34.95,35.16,1233864.0,30.3213,30.486,30.2953,30.4774,1233864.0
2016-01-07 15:10:00,35.16,35.23,35.06,35.07,989732.0,30.4774,30.5381,30.3907,30.3994,989732.0
2016-01-07 15:20:00,35.06,35.12,35.02,35.05,1001985.0,30.3907,30.4427,30.356,30.382,1001985.0
2016-01-07 15:30:00,35.05,35.2,35.04,35.17,956971.0,30.382,30.512,30.3734,30.486,956971.0
2016-01-07 15:40:00,35.16,35.25,35.09,35.23,1085281.0,30.4774,30.5554,30.4167,30.5381,1085281.0
2016-01-07 15:50:00,35.22,35.25,35.04,35.05,1831146.0,30.5294,30.5554,30.3734,30.382,1831146.0
2016-01-08 09:30:00,35.14,35.28,35.06,35.19,985300.0,30.46,30.5814,30.3907,30.5034,985300.0
2016-01-08 09:40:00,35.19,35.21,35.0,35.11,595413.0,30.5034,30.5207,30.3387,30.434,595413.0
2016-01-08 09:50:00,35.11,35.12,35.0,35.09,358180.0,30.434,30.4427,30.3387,30.4167,358180.0
2016-01-08 10:00:00,35.09,35.1,34.96,34.99,438335.0,30.4167,30.4254,30.304,30.33,438335.0
2016-01-08 10:10:00,34.98,35.13,34.97,35.09,303309.0,30.3213,30.4514,30.3127,30.4167,303309.0
2016-01-08 10:20:00,35.09,35.21,35.08,35.14,301726.0,30.4167,30.5207,30.408,30.46,301726.0
2016-01-08 10:30:00,35.14,35.22,35.03,35.05,317261.0,30.46,30.5294,30.3647,30.382,317261.0
2016-01-08 10:40:00,35.06,35.15,35.02,35.13,235152.0,30.3907,30.4687,30.356,30.4514,235152.0
2016-01-08 10:50:00,35.13,35.16,35.08,35.11,265273.0,30.4514,30.4774,30.408,30.434,265273.0
2016-01-08 11:00:00,35.11,35.17,35.06,35.09,227143.0,30.434,30.486,30.3907,30.4167,227143.0
2016-01-08 11:10:00,35.09,35.1,34.96,34.97,254520.0,30.4167,30.4254,30.304,30.3127,254520.0
2016-01-08 11:20:00,34.97,34.98,34.71,34.79,640118.0,30.3127,30.3213,30.0873,30.1567,640118.0
2016-01-08 11:30:00,34.79,34.8,34.67,34.76,324284.0,30.1567,30.1653,30.0526,30.1306,324284.0
2016-01-08 11:40:00,34.76,34.83,34.68,34.83,302173.0,30.1306,30.1913,30.0613,30.1913,302173.0
2016-01-08 11:50:00,34.83,34.98,34.82,34.94,360491.0,30.1913,30.3213,30.1827,30.2867,360491.0
2016-01-08 12:00:00,34.94,35.03,34.91,35.02,322489.0,30.2867,30.3647,30.2607,30.356,322489.0
2016-01-08 12:10:00,35.01,35.05,34.96,35.03,212782.0,30.3474,30.382,30.304,30.3647,212782.0
2016-01-08 12:20:00,35.03,35.12,35.0,35.1,314719.0,30.3647,30.4427,30.3387,30.4254,314719.0
2016-01-08 12:30:00,35.1,35.1,34.99,34.99,217174.0,30.4254,30.4254,30.33,30.33,217174.0
2016-01-08 12:40:00,35.0,35.09,34.99,35.08,182772.0,30.3387,30.4167,30.33,30.408,182772.0
2016-01-08 12:50:00,35.09,35.09,34.99,34.99,156709.0,30.4167,30.4167,30.33,30.33,156709.0
2016-01-08 13:00:00,35.0,35.02,34.95,34.98,416880.0,30.3387,30.356,30.2953,30.3213,416880.0
2016-01-08 13:10:00,34.97,35.02,34.95,34.99,418419.0,30.3127,30.356,30.2953,30.33,418419.0
2016-01-08 13:20:00,35.0,35.02,34.9,34.93,738911.0,30.3387,30.356,30.252,30.278,738911.0
2016-01-08 13:30:00,34.93,35.03,34.93,35.02,261789.0,30.278,30.3647,30.278,30.356,261789.0
2016-01-08 13:40:00,35.01,35.03,34.97,34.98,389830.0,30.3474,30.3647,30.3127,30.3213,389830.0
2016-01-08 13:50:00,34.98,35.04,34.97,35.01,367672.0,30.3213,30.3734,30.3127,30.3474,367672.0
2016-01-08 14:00:00,35.02,35.1,35.01,35.07,394023.0,30.356,30.4254,30.3474,30.3994,394023.0
2016-01-08 14:10:00,35.07,35.13,35.01,35.11,555984.0,30.3994,30.4514,30.3474,30.434,555984.0
2016-01-08 14:20:00,35.11,35.13,35.02,35.04,487208.0,30.434,30.4514,30.356,30.3734,487208.0
2016-01-08 14:30:00,35.03,35.09,35.0,35.05,344921.0,30.3647,30.4167,30.3387,30.382,344921.0
2016-01-08 14:40:00,35.05,35.09,35.0,35.02,658059.0,30.382,30.4167,30.3387,30.356,658059.0
2016-01-08 14:50:00,35.02,35.04,34.99,35.0,730496.0,30.356,30.3734,30.33,30.3387,730496.0
2016-01-08 15:00:00,35.0,35.06,34.98,35.04,428012.0,30.3387,30.3907,30.3213,30.3734,428012.0
2016-01-08 15:10:00,35.04,35.11,35.02,35.04,587766.0,30.3734,30.434,30.356,30.3734,587766.0
2016-01-08 15:20:00,35.03,35.06,34.98,35.0,476965.0,30.3647,30.3907,30.3213,30.3387,476965.0
2016-01-08 15:30:00,34.99,35.03,34.95,34.97,1049759.0,30.33,30.3647,30.2953,30.3127,1049759.0
2016-01-08 15:40:00,34.97,34.99,34.76,34.76,1136920.0,30.3127,30.33,30.1306,30.1306,1136920.0
2016-01-08 15:50:00,34.76,34.8,34.61,34.65,2563385.0,30.1306,30.1653,30.0006,30.0353,2563385.0
2016-01-11 09:30:00,34.75,34.97,34.7,34.71,802016.0,30.122,30.3127,30.0786,30.0873,802016.0
2016-01-11 09:40:00,34.71,34.79,34.7,34.72,471984.0,30.0873,30.1567,30.0786,30.096,471984.0
2016-01-11 09:50:00,34.72,34.78,34.6,34.77,557640.0,30.096,30.148,29.992,30.1393,557640.0
2016-01-11 10:00:00,34.76,34.8,34.72,34.8,366817.0,30.1306,30.1653,30.096,30.1653,366817.0
2016-01-11 10:10:00,34.8,34.88,34.67,34.72,405961.0,30.1653,30.2347,30.0526,30.096,405961.0
2016-01-11 10:20:00,34.72,34.83,34.72,34.83,272092.0,30.096,30.1913,30.096,30.1913,272092.0
2016-01-11 10:30:00,34.83,34.92,34.82,34.87,462256.0,30.1913,30.2693,30.1827,30.226,462256.0
2016-01-11 10:40:00,34.87,34.93,34.81,34.83,296226.0,30.226,30.278,30.174,30.1913,296226.0
2016-01-11 10:50:00,34.84,34.85,34.68,34.72,271569.0,30.2,30.2087,30.0613,30.096,271569.0
2016-01-11 11:00:00,34.71,34.72,34.63,34.67,429364.0,30.0873,30.096,30.018,30.0526,429364.0
2016-01-11 11:10:00,34.67,34.79,34.63,34.78,467678.0,30.0526,30.1567,30.018,30.148,467678.0
2016-01-11 11:20:00,34.78,34.78,34.67,34.7,223701.0,30.148,30.148,30.0526,30.0786,223701.0
2016-01-11 11:30:00,34.7,34.73,34.62,34.72,248610.0,30.0786,30.1046,30.0093,30.096,248610.0
2016-01-11 11:40:00,34.72,34.84,34.7,34.79,304878.0,30.096,30.2,30.0786,30.1567,304878.0
2016-01-11 11:50:00,34.78,34.83,34.74,34.77,210257.0,30.148,30.1913,30.1133,30.1393,210257.0
2016-01-11 12:00:00,34.77,34.78,34.71,34.75,225821.0,30.1393,30.148,30.0873,30.122,225821.0
2016-01-11 12:10:00,34.75,34.79,34.69,34.72,341170.0,30.122,30.1567,30.07,30.096,341170.0
2016-01-11 12:20:00,34.72,34.73,34.6,34.62,216891.0,30.096,30.1046,29.992,30.0093,216891.0
2016-01-11 12:30:00,34.63,34.7,34.62,34.66,274035.0,30.018,30.0786,30.0093,30.044,274035.0
2016-01-11 12:40:00,34.66,34.73,34.63,34.71,170436.0,30.044,30.1046,30.018,30.0873,170436.0
2016-01-11 12:50:00,34.72,34.76,34.7,34.75,238023.0,30.096,30.1306,30.0786,30.122,238023.0
2016-01-11 13:00:00,34.74,34.77,34.7,34.76,329384.0,30.1133,30.1393,30.0786,30.1306,329384.0
2016-01-11 13:10:00,34.76,34.76,34.64,34.69,333056.0,30.1306,30.1306,30.0266,30.07,333056.0
2016-01-11 13:20:00,34.7,34.72,34.64,34.65,250580.0,30.0786,30.096,30.0266,30.0353,250580.0
2016-01-11 13:30:00,34.65,34.7,34.61,34.65,315547.0,30.0353,30.0786,30.0006,30.0353,315547.0
2016-01-11 13:40:00,34.65,34.66,34.52,34.54,394764.0,30.0353,30.044,29.9226,29.9399,394764.0
2016-01-11 13:50:00,34.54,34.66,34.53,34.63,299053.0,29.9399,30.044,29.9313,30.018,299053.0
2016-01-11 14:00:00,34.63,34.69,34.58,34.67,468698.0,30.018,30.07,29.9746,30.0526,468698.0
2016-01-11 14:10:00,34.68,34.73,34.63,34.7,398909.0,30.0613,30.1046,30.018,30.0786,398909.0
2016-01-11 14:20:00,34.71,34.84,34.66,34.8,324121.0,30.0873,30.2,30.044,30.1653,324121.0
2016-01-11 14:30:00,34.81,34.83,34.75,34.8,392034.0,30.174,30.1913,30.122,30.1653,392034.0
2016-01-11 14:40:00,34.8,34.85,34.78,34.81,498237.0,30.1653,30.2087,30.148,30.174,498237.0
2016-01-11 14:50:00,34.8,34.84,34.78,34.82,360922.0,30.1653,30.2,30.148,30.1827,360922.0
2016-01-11 15:00:00,34.82,34.84,34.67,34.72,512687.0,30.1827,30.2,30.0526,30.096,512687.0
2016-01-11 15:10:00,34.71,34.73,34.64,34.71,427651.0,30.0873,30.1046,30.0266,30.0873,427651.0
2016-01-11 15:20:00,34.71,34.97,34.69,34.95,594688.0,30.0873,30.3127,30.07,30.2953,594688.0
2016-01-11 15:30:00,34.96,35.12,34.95,35.06,801692.0,30.304,30.4427,30.2953,30.3907,801692.0
2016-01-11 15:40:00,35.04,35.12,34.98,35.02,893213.0,30.3734,30.4427,30.3213,30.356,893213.0
2016-01-11 15:50:00,35.03,35.07,34.93,34.94,1695761.0,30.3647,30.3994,30.278,30.2867,1695761.0
2016-01-12 09:30:00,35.32,35.48,35.2,35.47,832780.0,30.6161,30.7548,30.512,30.7461,832780.0
2016-01-12 09:40:00,35.48,35.55,35.43,35.44,425916.0,30.7548,30.8154,30.7114,30.7201,425916.0
2016-01-12 09:50:00,35.45,35.48,35.39,35.4,420472.0,30.7288,30.7548,30.6767,30.6854,420472.0
2016-01-12 10:00:00,35.4,35.44,35.21,35.24,297008.0,30.6854,30.7201,30.5207,30.5467,297008.0
2016-01-12 10:10:00,35.23,35.31,35.16,35.23,261779.0,30.5381,30.6074,30.4774,30.5381,261779.0
2016-01-12 10:20:00,35.22,35.22,35.06,35.15,302119.0,30.5294,30.5294,30.3907,30.4687,302119.0
2016-01-12 10:30:00,35.15,35.32,35.15,35.27,382162.0,30.4687,30.6161,30.4687,30.5727,382162.0
2016-01-12 10:40:00,35.27,35.27,35.13,35.14,324276.0,30.5727,30.5727,30.4514,30.46,324276.0
2016-01-12 10:50:00,35.15,35.27,35.1,35.27,270199.0,30.4687,30.5727,30.4254,30.5727,270199.0
2016-01-12 11:00:00,35.26,35.28,35.15,35.17,204950.0,30.5641,30.5814,30.4687,30.486,204950.0
2016-01-12 11:10:00,35.16,35.18,35.04,35.11,191817.0,30.4774,30.4947,30.3734,30.434,191817.0
2016-01-12 11:20:00,35.12,35.12,35.02,35.08,285888.0,30.4427,30.4427,30.356,30.408,285888.0
2016-01-12 11:30:00,35.07,35.09,34.99,35.03,589003.0,30.3994,30.4167,30.33,30.3647,589003.0
2016-01-12 11:40:00,35.03,35.16,35.01,35.15,241843.0,30.3647,30.4774,30.3474,30.4687,241843.0
2016-01-12 11:50:00,35.15,35.22,35.1,35.17,302503.0,30.4687,30.5294,30.4254,30.486,302503.0
2016-01-12 12:00:00,35.16,35.28,35.14,35.25,226784.0,30.4774,30.5814,30.46,30.5554,226784.0
2016-01-12 12:10:00,35.24,35.26,35.16,35.16,288974.0,30.5467,30.5641,30.4774,30.4774,288974.0
2016-01-12 12:20:00,35.16,35.19,35.1,35.14,276894.0,30.4774,30.5034,30.4254,30.46,276894.0
2016-01-12 12:30:00,35.14,35.19,35.06,35.09,381390.0,30.46,30.5034,30.3907,30.4167,381390.0
2016-01-12 12:40:00,35.08,35.2,35.07,35.18,476656.0,30.408,30.512,30.3994,30.4947,476656.0
2016-01-12 12:50:00,35.17,35.21,35.1,35.11,209022.0,30.486,30.5207,30.4254,30.434,209022.0
2016-01-12 13:00:00,35.12,35.23,35.11,35.16,220939.0,30.4427,30.5381,30.434,30.4774,220939.0
2016-01-12 13:10:00,35.17,35.23,35.14,35.15,164689.0,30.486,30.5381,30.46,30.4687,164689.0
2016-01-12 13:20:00,35.16,35.16,35.02,35.07,183221.0,30.4774,30.4774,30.356,30.3994,183221.0
2016-01-12 13:30:00,35.06,35.11,35.02,35.09,321016.0,30.3907,30.434,30.356,30.4167,321016.0
2016-01-12 13:40:00,35.09,35.15,35.07,35.15,202476.0,30.4167,30.4687,30.3994,30.4687,202476.0
2016-01-12 13:50:00,35.15,35.19,35.1,35.1,197820.0,30.4687,30.5034,30.4254,30.4254,197820.0
2016-01-12 14:00:00,35.1,35.13,34.99,35.01,286358.0,30.4254,30.4514,30.33,30.3474,286358.0
2016-01-12 14:10:00,35.01,35.06,34.99,35.01,372942.0,30.3474,30.3907,30.33,30.3474,372942.0
2016-01-12 14:20:00,35.01,35.18,34.98,35.13,273921.0,30.3474,30.4947,30.3213,30.4514,273921.0
2016-01-12 14:30:00,35.12,35.31,35.12,35.29,253978.0,30.4427,30.6074,30.4427,30.5901,253978.0
2016-01-12 14:40:00,35.29,35.3,35.22,35.22,289160.0,30.5901,30.5987,30.5294,30.5294,289160.0
2016-01-12 14:50:00,35.22,35.35,35.19,35.31,431935.0,30.5294,30.6421,30.5034,30.6074,431935.0
2016-01-12 15:00:00,35.32,35.33,35.2,35.21,366610.0,30.6161,30.6247,30.512,30.5207,366610.0
2016-01-12 15:10:00,35.21,35.34,35.18,35.33,415045.0,30.5207,30.6334,30.4947,30.6247,415045.0
2016-01-12 15:20:00,35.34,35.5,35.33,35.45,663313.0,30.6334,30.7721,30.6247,30.7288,663313.0
2016-01-12 15:30:00,35.44,35.51,35.4,35.4,1024748.0,30.7201,30.7808,30.6854,30.6854,1024748.0
2016-01-12 15:40:00,35.4,35.55,35.36,35.45,723316.0,30.6854,30.8154,30.6507,30.7288,723316.0
2016-01-12 15:50:00,35.45,35.5,35.37,35.39,1872563.0,30.7288,30.7721,30.6594,30.6767,1872563.0
2016-01-13 09:30:00,35.19,35.4,35.13,35.21,1485683.0,30.5034,30.6854,30.4514,30.5207,1485683.0
2016-01-13 09:40:00,35.21,35.32,35.15,35.19,685096.0,30.5207,30.6161,30.4687,30.5034,685096.0
2016-01-13 09:50:00,35.2,35.25,35.12,35.16,433447.0,30.512,30.5554,30.4427,30.4774,433447.0
2016-01-13 10:00:00,35.16,35.16,35.02,35.11,521771.0,30.4774,30.4774,30.356,30.434,521771.0
2016-01-13 10:10:00,35.11,35.12,34.95,34.98,670662.0,30.434,30.4427,30.2953,30.3213,670662.0
2016-01-13 10:20:00,34.99,35.01,34.96,35.0,633298.0,30.33,30.3474,30.304,30.3387,633298.0
2016-01-13 10:30:00,34.99,35.0,34.85,34.86,867451.0,30.33,30.3387,30.2087,30.2173,867451.0
2016-01-13 10:40:00,34.86,34.92,34.81,34.85,701633.0,30.2173,30.2693,30.174,30.2087,701633.0
2016-01-13 10:50:00,34.86,34.89,34.74,34.83,778272.0,30.2173,30.2433,30.1133,30.1913,778272.0
2016-01-13 11:00:00,34.82,34.83,34.64,34.66,586328.0,30.1827,30.1913,30.0266,30.044,586328.0
2016-01-13 11:10:00,34.65,34.78,34.65,34.76,390147.0,30.0353,30.148,30.0353,30.1306,390147.0
2016-01-13 11:20:00,34.76,34.78,34.66,34.74,365691.0,30.1306,30.148,30.044,30.1133,365691.0
2016-01-13 11:30:00,34.74,34.83,34.7,34.75,566355.0,30.1133,30.1913,30.0786,30.122,566355.0
2016-01-13 11:40:00,34.75,34.77,34.65,34.66,381250.0,30.122,30.1393,30.0353,30.044,381250.0
2016-01-13 11:50:00,34.66,34.71,34.53,34.56,495105.0,30.044,30.0873,29.9313,29.9573,495105.0
2016-01-13 12:00:00,34.56,34.65,34.55,34.59,346713.0,29.9573,30.0353,29.9486,29.9833,346713.0
2016-01-13 12:10:00,34.6,34.69,34.56,34.65,402315.0,29.992,30.07,29.9573,30.0353,402315.0
2016-01-13 12:20:00,34.65,34.74,34.61,34.68,417851.0,30.0353,30.1133,30.0006,30.0613,417851.0
2016-01-13 12:30:00,34.67,34.68,34.55,34.55,379808.0,30.0526,30.0613,29.9486,29.9486,379808.0
2016-01-13 12:40:00,34.54,34.63,34.53,34.59,670820.0,29.9399,30.018,29.9313,29.9833,670820.0
2016-01-13 12:50:00,34.59,34.59,34.48,34.53,510419.0,29.9833,29.9833,29.8879,29.9313,510419.0
2016-01-13 13:00:00,34.53,34.63,34.5,34.61,431828.0,29.9313,30.018,29.9053,30.0006,431828.0
2016-01-13 13:10:00,34.61,34.69,34.6,34.66,429642.0,30.0006,30.07,29.992,30.044,429642.0
2016-01-13 13:20:00,34.66,34.68,34.59,34.6,454848.0,30.044,30.0613,29.9833,29.992,454848.0
2016-01-13 13:30:00,34.59,34.63,34.54,34.55,274804.0,29.9833,30.018,29.9399,29.9486,274804.0
2016-01-13 13:40:00,34.55,34.58,34.48,34.49,418539.0,29.9486,29.9746,29.8879,29.8966,418539.0
2016-01-13 13:50:00,34.49,34.57,34.45,34.5,605951.0,29.8966,29.966,29.8619,29.9053,605951.0
2016-01-13 14:00:00,34.5,34.57,34.36,34.45,672239.0,29.9053,29.966,29.7839,29.8619,672239.0
2016-01-13 14:10:00,34.44,34.5,34.32,34.33,707501.0,29.8533,29.9053,29.7492,29.7579,707501.0
2016-01-13 14:20:00,34.32,34.42,34.27,34.34,848672.0,29.7492,29.8359,29.7059,29.7666,848672.0
2016-01-13 14:30:00,34.33,34.33,34.01,34.13,970428.0,29.7579,29.7579,29.4805,29.5846,970428.0
2016-01-13 14:40:00,34.13,34.13,33.87,34.01,666624.0,29.5846,29.5846,29.3592,29.4805,666624.0
2016-01-13 14:50:00,34.01,34.16,34.01,34.11,692289.0,29.4805,29.6106,29.4805,29.5672,692289.0
2016-01-13 15:00:00,34.11,34.31,34.09,34.2,776452.0,29.5672,29.7406,29.5499,29.6452,776452.0
2016-01-13 15:10:00,34.21,34.3,34.15,34.24,798562.0,29.6539,29.7319,29.6019,29.6799,798562.0
2016-01-13 15:20:00,34.24,34.33,34.19,34.26,795919.0,29.6799,29.7579,29.6366,29.6972,795919.0
2016-01-13 15:30:00,34.25,34.3,34.11,34.18,926820.0,29.6886,29.7319,29.5672,29.6279,926820.0
2016-01-13 15:40:00,34.18,34.24,34.08,34.1,1286151.0,29.6279,29.6799,29.5412,29.5585,1286151.0
2016-01-13 15:50:00,34.09,34.15,34.04,34.07,2153938.0,29.5499,29.6019,29.5065,29.5325,2153938.0
2016-01-14 09:30:00,34.19,34.46,34.01,34.34,1451991.0,29.6366,29.8706,29.4805,29.7666,1451991.0
2016-01-14 09:40:00,34.34,34.36,34.27,34.31,631577.0,29.7666,29.7839,29.7059,29.7406,631577.0
2016-01-14 09:50:00,34.31,34.32,34.17,34.22,748455.0,29.7406,29.7492,29.6192,29.6626,748455.0
2016-01-14 10:00:00,34.23,34.29,34.15,34.2,638335.0,29.6712,29.7232,29.6019,29.6452,638335.0
2016-01-14 10:10:00,34.19,34.43,34.15,34.43,541078.0,29.6366,29.8446,29.6019,29.8446,541078.0
2016-01-14 10:20:00,34.43,34.48,34.36,34.46,509600.0,29.8446,29.8879,29.7839,29.8706,509600.0
2016-01-14 10:30:00,34.45,34.69,34.41,34.67,741988.0,29.8619,30.07,29.8273,30.0526,741988.0
2016-01-14 10:40:00,34.67,34.76,34.61,34.75,265874.0,30.0526,30.1306,30.0006,30.122,265874.0
2016-01-14 10:50:00,34.74,34.77,34.63,34.64,320893.0,30.1133,30.1393,30.018,30.0266,320893.0
2016-01-14 11:00:00,34.64,34.69,34.55,34.58,240528.0,30.0266,30.07,29.9486,29.9746,240528.0
2016-01-14 11:10:00,34.58,34.64,34.46,34.46,294216.0,29.9746,30.0266,29.8706,29.8706,294216.0
2016-01-14 11:20:00,34.46,34.57,34.45,34.56,327132.0,29.8706,29.966,29.8619,29.9573,327132.0
2016-01-14 11:30:00,34.56,34.59,34.5,34.54,238937.0,29.9573,29.9833,29.9053,29.9399,238937.0
2016-01-14 11:40:00,34.54,34.64,34.53,34.57,306661.0,29.9399,30.0266,29.9313,29.966,306661.0
2016-01-14 11:50:00,34.58,34.6,34.52,34.59,219452.0,29.9746,29.992,29.9226,29.9833,219452.0
2016-01-14 12:00:00,34.6,34.65,34.54,34.54,215283.0,29.992,30.0353,29.9399,29.9399,215283.0
2016-01-14 12:10:00,34.55,34.59,34.5,34.57,263542.0,29.9486,29.9833,29.9053,29.966,263542.0
2016-01-14 12:20:00,34.58,34.62,34.5,34.59,303821.0,29.9746,30.0093,29.9053,29.9833,303821.0
2016-01-14 12:30:00,34.6,34.72,34.56,34.71,349393.0,29.992,30.096,29.9573,30.0873,349393.0
2016-01-14 12:40:00,34.71,34.78,34.63,34.67,323472.0,30.0873,30.148,30.018,30.0526,323472.0
2016-01-14 12:50:00,34.66,34.71,34.61,34.61,248456.0,30.044,30.0873,30.0006,30.0006,248456.0
2016-01-14 13:00:00,34.61,34.8,34.58,34.77,279812.0,30.0006,30.1653,29.9746,30.1393,279812.0
2016-01-14 13:10:00,34.78,34.82,34.75,34.79,244150.0,30.148,30.1827,30.122,30.1567,244150.0
2016-01-14 13:20:00,34.79,34.87,34.79,34.85,247502.0,30.1567,30.226,30.1567,30.2087,247502.0
2016-01-14 13:30:00,34.86,34.9,34.8,34.84,242269.0,30.2173,30.252,30.1653,30.2,242269.0
2016-01-14 13:40:00,34.84,34.87,34.8,34.82,319115.0,30.2,30.226,30.1653,30.1827,319115.0
2016-01-14 13:50:00,34.82,34.89,34.81,34.85,236792.0,30.1827,30.2433,30.174,30.2087,236792.0
2016-01-14 14:00:00,34.86,34.88,34.82,34.86,309287.0,30.2173,30.2347,30.1827,30.2173,309287.0
2016-01-14 14:10:00,34.85,34.95,34.82,34.88,411704.0,30.2087,30.2953,30.1827,30.2347,411704.0
2016-01-14 14:20:00,34.88,34.93,34.84,34.91,322304.0,30.2347,30.278,30.2,30.2607,322304.0
2016-01-14 14:30:00,34.91,34.97,34.86,34.87,283750.0,30.2607,30.3127,30.2173,30.226,283750.0
2016-01-14 14:40:00,34.87,34.99,34.87,34.96,317554.0,30.226,30.33,30.226,30.304,317554.0
2016-01-14 14:50:00,34.96,35.05,34.95,35.02,332294.0,30.304,30.382,30.2953,30.356,332294.0
2016-01-14 15:00:00,35.02,35.08,34.98,35.05,431868.0,30.356,30.408,30.3213,30.382,431868.0
2016-01-14 15:10:00,35.05,35.09,35.03,35.07,420743.0,30.382,30.4167,30.3647,30.3994,420743.0
2016-01-14 15:20:00,35.07,35.08,34.98,34.98,396054.0,30.3994,30.408,30.3213,30.3213,396054.0
2016-01-14 15:30:00,34.98,34.99,34.83,34.88,542078.0,30.3213,30.33,30.1913,30.2347,542078.0
2016-01-14 15:40:00,34.88,34.95,34.81,34.89,817821.0,30.2347,30.2953,30.174,30.2433,817821.0
2016-01-14 15:50:00,34.89,34.95,34.77,34.8,1413347.0,30.2433,30.2953,30.1393,30.1653,1413347.0
2016-01-15 09:30:00,33.8,34.34,33.71,34.19,1985541.0,29.2985,29.7666,29.2205,29.6366,1985541.0
2016-01-15 09:40:00,34.18,34.31,34.09,34.27,577138.0,29.6279,29.7406,29.5499,29.7059,577138.0
2016-01-15 09:50:00,34.26,34.28,34.09,34.15,338630.0,29.6972,29.7146,29.5499,29.6019,338630.0
2016-01-15 10:00:00,34.15,34.22,34.04,34.21,260922.0,29.6019,29.6626,29.5065,29.6539,260922.0
2016-01-15 10:10:00,34.21,34.27,34.16,34.26,319157.0,29.6539,29.7059,29.6106,29.6972,319157.0
2016-01-15 10:20:00,34.26,34.4,34.23,34.35,426757.0,29.6972,29.8186,29.6712,29.7753,426757.0
2016-01-15 10:30:00,34.35,34.51,34.34,34.45,419834.0,29.7753,29.9139,29.7666,29.8619,419834.0
2016-01-15 10:40:00,34.45,34.47,34.28,34.36,383464.0,29.8619,29.8793,29.7146,29.7839,383464.0
2016-01-15 10:50:00,34.36,34.37,34.18,34.21,381914.0,29.7839,29.7926,29.6279,29.6539,381914.0
2016-01-15 11:00:00,34.2,34.24,34.09,34.1,306445.0,29.6452,29.6799,29.5499,29.5585,306445.0
2016-01-15 11:10:00,34.1,34.2,34.01,34.12,400458.0,29.5585,29.6452,29.4805,29.5759,400458.0
2016-01-15 11:20:00,34.13,34.21,34.08,34.19,339484.0,29.5846,29.6539,29.5412,29.6366,339484.0
2016-01-15 11:30:00,34.19,34.23,34.08,34.13,323657.0,29.6366,29.6712,29.5412,29.5846,323657.0
2016-01-15 11:40:00,34.12,34.18,34.09,34.11,278035.0,29.5759,29.6279,29.5499,29.5672,278035.0
2016-01-15 11:50:00,34.11,34.15,34.01,34.05,213730.0,29.5672,29.6019,29.4805,29.5152,213730.0
2016-01-15 12:00:00,34.05,34.07,33.97,34.02,397119.0,29.5152,29.5325,29.4459,29.4892,397119.0
2016-01-15 12:10:00,34.02,34.04,33.93,33.94,500917.0,29.4892,29.5065,29.4112,29.4199,500917.0
2016-01-15 12:20:00,33.94,33.96,33.8,33.85,296237.0,29.4199,29.4372,29.2985,29.3418,296237.0
2016-01-15 12:30:00,33.85,33.88,33.75,33.75,466003.0,29.3418,29.3678,29.2552,29.2552,466003.0
2016-01-15 12:40:00,33.75,33.89,33.73,33.86,371353.0,29.2552,29.3765,29.2378,29.3505,371353.0
2016-01-15 12:50:00,33.86,34.0,33.85,33.98,420629.0,29.3505,29.4719,29.3418,29.4545,420629.0
2016-01-15 13:00:00,33.96,33.99,33.78,33.8,694620.0,29.4372,29.4632,29.2812,29.2985,694620.0
2016-01-15 13:10:00,33.81,33.92,33.8,33.89,425712.0,29.3072,29.4025,29.2985,29.3765,425712.0
2016-01-15 13:20:00,33.88,33.9,33.76,33.77,412169.0,29.3678,29.3852,29.2638,29.2725,412169.0
2016-01-15 13:30:00,33.77,33.77,33.69,33.71,364359.0,29.2725,29.2725,29.2031,29.2205,364359.0
2016-01-15 13:40:00,33.71,33.87,33.69,33.8,360218.0,29.2205,29.3592,29.2031,29.2985,360218.0
2016-01-15 13:50:00,33.8,33.87,33.75,33.82,444656.0,29.2985,29.3592,29.2552,29.3158,444656.0
2016-01-15 14:00:00,33.82,33.84,33.75,33.83,320893.0,29.3158,29.3332,29.2552,29.3245,320893.0
2016-01-15 14:10:00,33.83,33.9,33.82,33.85,701523.0,29.3245,29.3852,29.3158,29.3418,701523.0
2016-01-15 14:20:00,33.85,33.86,33.72,33.72,347835.0,29.3418,29.3505,29.2292,29.2292,347835.0
2016-01-15 14:30:00,33.72,33.84,33.66,33.84,390221.0,29.2292,29.3332,29.1771,29.3332,390221.0
2016-01-15 14:40:00,33.84,33.98,33.83,33.95,419969.0,29.3332,29.4545,29.3245,29.4285,419969.0
2016-01-15 14:50:00,33.95,34.16,33.93,34.14,394956.0,29.4285,29.6106,29.4112,29.5932,394956.0
2016-01-15 15:00:00,34.13,34.25,34.05,34.16,686545.0,29.5846,29.6886,29.5152,29.6106,686545.0
2016-01-15 15:10:00,34.16,34.18,33.93,33.97,634784.0,29.6106,29.6279,29.4112,29.4459,634784.0
2016-01-15 15:20:00,33.98,34.13,33.96,34.12,573918.0,29.4545,29.5846,29.4372,29.5759,573918.0
2016-01-15 15:30:00,34.12,34.17,34.03,34.05,843402.0,29.5759,29.6192,29.4979,29.5152,843402.0
2016-01-15 15:40:00,34.06,34.17,34.01,34.16,1111599.0,29.5239,29.6192,29.4805,29.6106,1111599.0
2016-01-15 15:50:00,34.16,34.2,34.1,34.13,2415941.0,29.6106,29.6452,29.5585,29.5846,2415941.0
2016-01-19 09:30:00,34.54,34.71,34.47,34.54,765549.0,29.9399,30.0873,29.8793,29.9399,765549.0
2016-01-19 09:40:00,34.54,34.55,34.31,34.35,343926.0,29.9399,29.9486,29.7406,29.7753,343926.0
2016-01-19 09:50:00,34.34,34.37,34.24,34.36,347856.0,29.7666,29.7926,29.6799,29.7839,347856.0
2016-01-19 10:00:00,34.37,34.38,34.24,34.26,519138.0,29.7926,29.8013,29.6799,29.6972,519138.0
2016-01-19 10:10:00,34.27,34.42,34.24,34.4,468189.0,29.7059,29.8359,29.6799,29.8186,468189.0
2016-01-19 10:20:00,34.4,34.54,34.4,34.5,397956.0,29.8186,29.9399,29.8186,29.9053,397956.0
2016-01-19 10:30:00,34.49,34.59,34.49,34.5,463447.0,29.8966,29.9833,29.8966,29.9053,463447.0
2016-01-19 10:40:00,34.5,34.59,34.5,34.58,384556.0,29.9053,29.9833,29.9053,29.9746,384556.0
2016-01-19 10:50:00,34.58,34.61,34.49,34.51,585115.0,29.9746,30.0006,29.8966,29.9139,585115.0
2016-01-19 11:00:00,34.5,34.6,34.49,34.6,364667.0,29.9053,29.992,29.8966,29.992,364667.0
2016-01-19 11:10:00,34.6,34.6,34.49,34.49,358966.0,29.992,29.992,29.8966,29.8966,358966.0
2016-01-19 11:20:00,34.5,34.62,34.43,34.62,363556.0,29.9053,30.0093,29.8446,30.0093,363556.0
2016-01-19 11:30:00,34.62,34.67,34.52,34.62,395054.0,30.0093,30.0526,29.9226,30.0093,395054.0
2016-01-19 11:40:00,34.62,34.65,34.56,34.59,246190.0,30.0093,30.0353,29.9573,29.9833,246190.0
2016-01-19 11:50:00,34.59,34.62,34.52,34.55,469147.0,29.9833,30.0093,29.9226,29.9486,469147.0
2016-01-19 12:00:00,34.55,34.59,34.49,34.49,436007.0,29.9486,29.9833,29.8966,29.8966,436007.0
2016-01-19 12:10:00,34.49,34.57,34.46,34.48,332950.0,29.8966,29.966,29.8706,29.8879,332950.0
2016-01-19 12:20:00,34.48,34.56,34.38,34.55,345535.0,29.8879,29.9573,29.8013,29.9486,345535.0
2016-01-19 12:30:00,34.54,34.62,34.52,34.59,309207.0,29.9399,30.0093,29.9226,29.9833,309207.0
2016-01-19 12:40:00,34.59,34.61,34.51,34.53,598805.0,29.9833,30.0006,29.9139,29.9313,598805.0
2016-01-19 12:50:00,34.52,34.61,34.52,34.61,270673.0,29.9226,30.0006,29.9226,30.0006,270673.0
2016-01-19 13:00:00,34.61,34.63,34.53,34.55,468366.0,30.0006,30.018,29.9313,29.9486,468366.0
2016-01-19 13:10:00,34.56,34.61,34.54,34.61,523312.0,29.9573,30.0006,29.9399,30.0006,523312.0
2016-01-19 13:20:00,34.61,34.66,34.54,34.56,253355.0,30.0006,30.044,29.9399,29.9573,253355.0
2016-01-19 13:30:00,34.56,34.6,34.53,34.6,303951.0,29.9573,29.992,29.9313,29.992,303951.0
2016-01-19 13:40:00,34.59,34.61,34.49,34.57,267711.0,29.9833,30.0006,29.8966,29.966,267711.0
2016-01-19 13:50:00,34.56,34.56,34.42,34.43,365888.0,29.9573,29.9573,29.8359,29.8446,365888.0
2016-01-19 14:00:00,34.43,34.49,34.35,34.37,501695.0,29.8446,29.8966,29.7753,29.7926,501695.0
2016-01-19 14:10:00,34.37,34.38,34.25,34.33,341716.0,29.7926,29.8013,29.6886,29.7579,341716.0
2016-01-19 14:20:00,34.33,34.47,34.3,34.47,519246.0,29.7579,29.8793,29.7319,29.8793,519246.0
2016-01-19 14:30:00,34.46,34.47,34.4,34.44,394704.0,29.8706,29.8793,29.8186,29.8533,394704.0
2016-01-19 14:40:00,34.44,34.46,34.28,34.31,402411.0,29.8533,29.8706,29.7146,29.7406,402411.0
2016-01-19 14:50:00,34.3,34.38,34.28,34.37,545174.0,29.7319,29.8013,29.7146,29.7926,545174.0
2016-01-19 15:00:00,34.37,34.46,34.32,34.46,469184.0,29.7926,29.8706,29.7492,29.8706,469184.0
2016-01-19 15:10:00,34.46,34.49,34.32,34.38,498707.0,29.8706,29.8966,29.7492,29.8013,498707.0
2016-01-19 15:20:00,34.38,34.67,34.34,34.66,796366.0,29.8013,30.0526,29.7666,30.044,796366.0
2016-01-19 15:30:00,34.66,34.73,34.6,34.63,1105248.0,30.044,30.1046,29.992,30.018,1105248.0
2016-01-19 15:40:00,34.65,34.74,34.59,34.74,788303.0,30.0353,30.1133,29.9833,30.1133,788303.0
2016-01-19 15:50:00,34.74,34.75,34.55,34.56,1138340.0,30.1133,30.122,29.9486,29.9573,1138340.0
2016-01-20 09:30:00,33.88,34.18,33.88,34.08,964104.0,29.3678,29.6279,29.3678,29.5412,964104.0
2016-01-20 09:40:00,34.08,34.21,33.99,34.16,1245742.0,29.5412,29.6539,29.4632,29.6106,1245742.0
2016-01-20 09:50:00,34.15,34.23,34.0,34.02,621968.0,29.6019,29.6712,29.4719,29.4892,621968.0
2016-01-20 10:00:00,34.02,34.04,33.86,33.92,539206.0,29.4892,29.5065,29.3505,29.4025,539206.0
2016-01-20 10:10:00,33.93,33.93,33.7,33.7,539649.0,29.4112,29.4112,29.2118,29.2118,539649.0
2016-01-20 10:20:00,33.7,33.74,33.6,33.64,571639.0,29.2118,29.2465,29.1251,29.1598,571639.0
2016-01-20 10:30:00,33.63,33.64,33.35,33.42,825203.0,29.1511,29.1598,28.9084,28.9691,825203.0
2016-01-20 10:40:00,33.43,33.64,33.37,33.62,610211.0,28.9778,29.1598,28.9258,29.1425,610211.0
2016-01-20 10:50:00,33.61,33.64,33.41,33.43,419721.0,29.1338,29.1598,28.9604,28.9778,419721.0
2016-01-20 11:00:00,33.43,33.58,33.42,33.54,465181.0,28.9778,29.1078,28.9691,29.0731,465181.0
2016-01-20 11:10:00,33.55,33.72,33.53,33.7,386096.0,29.0818,29.2292,29.0645,29.2118,386096.0
2016-01-20 11:20:00,33.7,33.79,33.67,33.75,413889.0,29.2118,29.2898,29.1858,29.2552,413889.0
2016-01-20 11:30:00,33.75,33.93,33.74,33.84,523121.0,29.2552,29.4112,29.2465,29.3332,523121.0
2016-01-20 11:40:00,33.83,33.86,33.72,33.73,489368.0,29.3245,29.3505,29.2292,29.2378,489368.0
2016-01-20 11:50:00,33.72,33.72,33.56,33.6,274175.0,29.2292,29.2292,29.0905,29.1251,274175.0
2016-01-20 12:00:00,33.6,33.63,33.43,33.43,373051.0,29.1251,29.1511,28.9778,28.9778,373051.0
2016-01-20 12:10:00,33.43,33.46,33.34,33.36,561340.0,28.9778,29.0038,28.8998,28.9171,561340.0
2016-01-20 12:20:00,33.36,33.37,33.16,33.23,415624.0,28.9171,28.9258,28.7437,28.8044,415624.0
2016-01-20 12:30:00,33.23,33.32,33.18,33.23,499563.0,28.8044,28.8824,28.7611,28.8044,499563.0
2016-01-20 12:40:00,33.22,33.26,33.13,33.2,333328.0,28.7957,28.8304,28.7177,28.7784,333328.0
2016-01-20 12:50:00,33.21,33.4,33.18,33.38,708937.0,28.7871,28.9518,28.7611,28.9344,708937.0
2016-01-20 13:00:00,33.39,33.44,33.33,33.42,432884.0,28.9431,28.9864,28.8911,28.9691,432884.0
2016-01-20 13:10:00,33.42,33.45,33.25,33.27,464422.0,28.9691,28.9951,28.8217,28.8391,464422.0
2016-01-20 13:20:00,33.27,33.39,33.22,33.33,334542.0,28.8391,28.9431,28.7957,28.8911,334542.0
2016-01-20 13:30:00,33.32,33.41,33.31,33.41,464322.0,28.8824,28.9604,28.8738,28.9604,464322.0
2016-01-20 13:40:00,33.41,33.63,33.36,33.6,556166.0,28.9604,29.1511,28.9171,29.1251,556166.0
2016-01-20 13:50:00,33.6,33.7,33.58,33.65,459106.0,29.1251,29.2118,29.1078,29.1685,459106.0
2016-01-20 14:00:00,33.64,33.65,33.53,33.61,312279.0,29.1598,29.1685,29.0645,29.1338,312279.0
2016-01-20 14:10:00,33.62,33.72,33.6,33.69,338621.0,29.1425,29.2292,29.1251,29.2031,338621.0
2016-01-20 14:20:00,33.69,33.75,33.55,33.56,991144.0,29.2031,29.2552,29.0818,29.0905,991144.0
2016-01-20 14:30:00,33.57,33.61,33.48,33.61,330245.0,29.0991,29.1338,29.0211,29.1338,330245.0
2016-01-20 14:40:00,33.62,33.62,33.48,33.51,524537.0,29.1425,29.1425,29.0211,29.0471,524537.0
2016-01-20 14:50:00,33.51,33.7,33.49,33.59,405567.0,29.0471,29.2118,29.0298,29.1165,405567.0
2016-01-20 15:00:00,33.59,33.78,33.54,33.77,848740.0,29.1165,29.2812,29.0731,29.2725,848740.0
2016-01-20 15:10:00,33.77,33.98,33.69,33.93,831979.0,29.2725,29.4545,29.2031,29.4112,831979.0
2016-01-20 15:20:00,33.93,34.23,33.92,34.18,792909.0,29.4112,29.6712,29.4025,29.6279,792909.0
2016-01-20 15:30:00,34.18,34.21,34.03,34.16,1041822.0,29.6279,29.6539,29.4979,29.6106,1041822.0
2016-01-20 15:40:00,34.15,34.16,33.89,34.0,990459.0,29.6019,29.6106,29.3765,29.4719,990459.0
2016-01-20 15:50:00,33.99,34.04,33.9,33.94,1279156.0,29.4632,29.5065,29.3852,29.4199,1279156.0
2016-01-21 09:30:00,33.91,34.1,33.75,33.78,1069103.0,29.3939,29.5585,29.2552,29.2812,1069103.0
2016-01-21 09:40:00,33.78,33.85,33.59,33.65,447047.0,29.2812,29.3418,29.1165,29.1685,447047.0
2016-01-21 09:50:00,33.65,33.83,33.61,33.77,461339.0,29.1685,29.3245,29.1338,29.2725,461339.0
2016-01-21 10:00:00,33.77,34.01,33.77,33.96,520666.0,29.2725,29.4805,29.2725,29.4372,520666.0
2016-01-21 10:10:00,33.97,34.12,33.94,34.02,746803.0,29.4459,29.5759,29.4199,29.4892,746803.0
2016-01-21 10:20:00,34.03,34.11,33.98,34.09,785822.0,29.4979,29.5672,29.4545,29.5499,785822.0
2016-01-21 10:30:00,34.09,34.2,34.01,34.08,795545.0,29.5499,29.6452,29.4805,29.5412,795545.0
2016-01-21 10:40:00,34.09,34.25,34.06,34.19,519088.0,29.5499,29.6886,29.5239,29.6366,519088.0
2016-01-21 10:50:00,34.19,34.25,34.1,34.12,524882.0,29.6366,29.6886,29.5585,29.5759,524882.0
2016-01-21 11:00:00,34.12,34.35,34.08,34.28,869074.0,29.5759,29.7753,29.5412,29.7146,869074.0
2016-01-21 11:10:00,34.28,34.31,34.14,34.16,431342.0,29.7146,29.7406,29.5932,29.6106,431342.0
2016-01-21 11:20:00,34.16,34.21,34.13,34.17,459588.0,29.6106,29.6539,29.5846,29.6192,459588.0
2016-01-21 11:30:00,34.18,34.28,34.12,34.24,387663.0,29.6279,29.7146,29.5759,29.6799,387663.0
2016-01-21 11:40:00,34.25,34.29,34.2,34.29,852987.0,29.6886,29.7232,29.6452,29.7232,852987.0
2016-01-21 11:50:00,34.29,34.41,34.26,34.38,342927.0,29.7232,29.8273,29.6972,29.8013,342927.0
2016-01-21 12:00:00,34.39,34.55,34.39,34.53,641981.0,29.8099,29.9486,29.8099,29.9313,641981.0
2016-01-21 12:10:00,34.53,34.55,34.45,34.51,239067.0,29.9313,29.9486,29.8619,29.9139,239067.0
2016-01-21 12:20:00,34.51,34.56,34.43,34.55,267379.0,29.9139,29.9573,29.8446,29.9486,267379.0
2016-01-21 12:30:00,34.55,34.56,34.47,34.5,261391.0,29.9486,29.9573,29.8793,29.9053,261391.0
2016-01-21 12:40:00,34.51,34.56,34.44,34.46,234711.0,29.9139,29.9573,29.8533,29.8706,234711.0
2016-01-21 12:50:00,34.46,34.5,34.38,34.4,309022.0,29.8706,29.9053,29.8013,29.8186,309022.0
2016-01-21 13:00:00,34.4,34.5,34.39,34.47,333063.0,29.8186,29.9053,29.8099,29.8793,333063.0
2016-01-21 13:10:00,34.47,34.48,34.36,34.4,230709.0,29.8793,29.8879,29.7839,29.8186,230709.0
2016-01-21 13:20:00,34.39,34.39,34.21,34.23,209779.0,29.8099,29.8099,29.6539,29.6712,209779.0
2016-01-21 13:30:00,34.23,34.27,34.12,34.27,731830.0,29.6712,29.7059,29.5759,29.7059,731830.0
2016-01-21 13:40:00,34.27,34.32,34.23,34.26,264453.0,29.7059,29.7492,29.6712,29.6972,264453.0
2016-01-21 13:50:00,34.26,34.27,34.16,34.18,297262.0,29.6972,29.7059,29.6106,29.6279,297262.0
2016-01-21 14:00:00,34.19,34.22,34.09,34.12,259155.0,29.6366,29.6626,29.5499,29.5759,259155.0
2016-01-21 14:10:00,34.12,34.12,33.99,34.02,644769.0,29.5759,29.5759,29.4632,29.4892,644769.0
2016-01-21 14:20:00,34.02,34.08,33.97,34.05,583603.0,29.4892,29.5412,29.4459,29.5152,583603.0
2016-01-21 14:30:00,34.05,34.18,34.05,34.14,280514.0,29.5152,29.6279,29.5152,29.5932,280514.0
2016-01-21 14:40:00,34.14,34.21,34.07,34.08,442270.0,29.5932,29.6539,29.5325,29.5412,442270.0
2016-01-21 14:50:00,34.08,34.25,34.06,34.23,249726.0,29.5412,29.6886,29.5239,29.6712,249726.0
2016-01-21 15:00:00,34.23,34.23,34.02,34.07,416904.0,29.6712,29.6712,29.4892,29.5325,416904.0
2016-01-21 15:10:00,34.07,34.19,34.02,34.19,285348.0,29.5325,29.6366,29.4892,29.6366,285348.0
2016-01-21 15:20:00,34.19,34.24,34.13,34.18,353791.0,29.6366,29.6799,29.5846,29.6279,353791.0
2016-01-21 15:30:00,34.18,34.34,34.17,34.3,453803.0,29.6279,29.7666,29.6192,29.7319,453803.0
2016-01-21 15:40:00,34.3,34.34,34.18,34.21,613758.0,29.7319,29.7666,29.6279,29.6539,613758.0
2016-01-21 15:50:00,34.22,34.24,34.12,34.13,871235.0,29.6626,29.6799,29.5759,29.5846,871235.0
2016-01-22 09:30:00,34.55,34.79,34.55,34.66,1020639.0,29.9486,30.1567,29.9486,30.044,1020639.0
2016-01-22 09:40:00,34.66,34.7,34.54,34.58,823347.0,30.044,30.0786,29.9399,29.9746,823347.0
2016-01-22 09:50:00,34.59,34.61,34.57,34.59,687907.0,29.9833,30.0006,29.966,29.9833,687907.0
2016-01-22 10:00:00,34.59,34.61,34.57,34.6,648187.0,29.9833,30.0006,29.966,29.992,648187.0
2016-01-22 10:10:00,34.6,34.73,34.58,34.71,303594.0,29.992,30.1046,29.9746,30.0873,303594.0
2016-01-22 10:20:00,34.71,34.76,34.67,34.7,308703.0,30.0873,30.1306,30.0526,30.0786,308703.0
2016-01-22 10:30:00,34.71,34.78,34.69,34.73,300163.0,30.0873,30.148,30.07,30.1046,300163.0
2016-01-22 10:40:00,34.74,34.76,34.65,34.69,227327.0,30.1133,30.1306,30.0353,30.07,227327.0
2016-01-22 10:50:00,34.69,34.73,34.6,34.62,174443.0,30.07,30.1046,29.992,30.0093,174443.0
2016-01-22 11:00:00,34.62,34.65,34.53,34.57,293004.0,30.0093,30.0353,29.9313,29.966,293004.0
2016-01-22 11:10:00,34.58,34.68,34.53,34.63,360598.0,29.9746,30.0613,29.9313,30.018,360598.0
2016-01-22 11:20:00,34.63,34.7,34.62,34.68,217001.0,30.018,30.0786,30.0093,30.0613,217001.0
2016-01-22 11:30:00,34.68,34.69,34.59,34.62,279687.0,30.0613,30.07,29.9833,30.0093,279687.0
2016-01-22 11:40:00,34.62,34.68,34.61,34.63,399069.0,30.0093,30.0613,30.0006,30.018,399069.0
2016-01-22 11:50:00,34.64,34.74,34.62,34.63,228787.0,30.0266,30.1133,30.0093,30.018,228787.0
2016-01-22 12:00:00,34.64,34.71,34.62,34.7,176129.0,30.0266,30.0873,30.0093,30.0786,176129.0
2016-01-22 12:10:00,34.69,34.75,34.68,34.72,186824.0,30.07,30.122,30.0613,30.096,186824.0
2016-01-22 12:20:00,34.73,34.76,34.71,34.74,196040.0,30.1046,30.1306,30.0873,30.1133,196040.0
2016-01-22 12:30:00,34.75,34.82,34.69,34.82,367113.0,30.122,30.1827,30.07,30.1827,367113.0
2016-01-22 12:40:00,34.82,34.83,34.78,34.8,273665.0,30.1827,30.1913,30.148,30.1653,273665.0
2016-01-22 12:50:00,34.79,34.87,34.79,34.86,211745.0,30.1567,30.226,30.1567,30.2173,211745.0
2016-01-22 13:00:00,34.86,34.88,34.83,34.84,292269.0,30.2173,30.2347,30.1913,30.2,292269.0
2016-01-22 13:10:00,34.84,34.89,34.83,34.87,199165.0,30.2,30.2433,30.1913,30.226,199165.0
2016-01-22 13:20:00,34.87,34.93,34.84,34.85,208941.0,30.226,30.278,30.2,30.2087,208941.0
2016-01-22 13:30:00,34.85,34.9,34.83,34.83,196384.0,30.2087,30.252,30.1913,30.1913,196384.0
2016-01-22 13:40:00,34.83,34.91,34.83,34.9,270568.0,30.1913,30.2607,30.1913,30.252,270568.0
2016-01-22 13:50:00,34.9,34.91,34.85,34.85,149709.0,30.252,30.2607,30.2087,30.2087,149709.0
2016-01-22 14:00:00,34.86,34.93,34.82,34.92,269189.0,30.2173,30.278,30.1827,30.2693,269189.0
2016-01-22 14:10:00,34.93,34.99,34.91,34.96,240833.0,30.278,30.33,30.2607,30.304,240833.0
2016-01-22 14:20:00,34.96,34.97,34.82,34.84,621851.0,30.304,30.3127,30.1827,30.2,621851.0
2016-01-22 14:30:00,34.84,34.89,34.75,34.77,495325.0,30.2,30.2433,30.122,30.1393,495325.0
2016-01-22 14:40:00,34.77,34.79,34.7,34.77,347004.0,30.1393,30.1567,30.0786,30.1393,347004.0
2016-01-22 14:50:00,34.78,34.84,34.74,34.79,314481.0,30.148,30.2,30.1133,30.1567,314481.0
2016-01-22 15:00:00,34.79,34.82,34.65,34.69,491420.0,30.1567,30.1827,30.0353,30.07,491420.0
2016-01-22 15:10:00,34.69,34.74,34.65,34.69,329634.0,30.07,30.1133,30.0353,30.07,329634.0
2016-01-22 15:20:00,34.69,34.74,34.66,34.74,442747.0,30.07,30.1133,30.044,30.1133,442747.0
2016-01-22 15:30:00,34.73,34.77,34.68,34.77,406641.0,30.1046,30.1393,30.0613,30.1393,406641.0
2016-01-22 15:40:00,34.76,34.83,34.76,34.82,468084.0,30.1306,30.1913,30.1306,30.1827,468084.0
2016-01-22 15:50:00,34.82,34.83,34.78,34.8,904633.0,30.1827,30.1913,30.148,30.1653,904633.0
2016-01-25 09:30:00,34.58,34.8,34.58,34.63,623401.0,29.9746,30.1653,29.9746,30.018,623401.0
2016-01-25 09:40:00,34.63,34.65,34.5,34.54,309988.0,30.018,30.0353,29.9053,29.9399,309988.0
2016-01-25 09:50:00,34.55,34.68,34.52,34.66,324088.0,29.9486,30.0613,29.9226,30.044,324088.0
2016-01-25 10:00:00,34.66,34.85,34.62,34.77,424027.0,30.044,30.2087,30.0093,30.1393,424027.0
2016-01-25 10:10:00,34.77,34.79,34.68,34.75,329097.0,30.1393,30.1567,30.0613,30.122,329097.0
2016-01-25 10:20:00,34.75,34.91,34.73,34.83,514994.0,30.122,30.2607,30.1046,30.1913,514994.0
2016-01-25 10:30:00,34.83,34.87,34.78,34.81,552959.0,30.1913,30.226,30.148,30.174,552959.0
2016-01-25 10:40:00,34.81,34.88,34.79,34.86,547441.0,30.174,30.2347,30.1567,30.2173,547441.0
2016-01-25 10:50:00,34.85,34.94,34.85,34.91,557848.0,30.2087,30.2867,30.2087,30.2607,557848.0
2016-01-25 11:00:00,34.91,34.92,34.7,34.72,334601.0,30.2607,30.2693,30.0786,30.096,334601.0
2016-01-25 11:10:00,34.71,34.75,34.66,34.71,234890.0,30.0873,30.122,30.044,30.0873,234890.0
2016-01-25 11:20:00,34.72,34.75,34.69,34.73,295983.0,30.096,30.122,30.07,30.1046,295983.0
2016-01-25 11:30:00,34.73,34.75,34.66,34.74,327890.0,30.1046,30.122,30.044,30.1133,327890.0
2016-01-25 11:40:00,34.75,34.76,34.66,34.69,262763.0,30.122,30.1306,30.044,30.07,262763.0
2016-01-25 11:50:00,34.7,34.8,34.7,34.76,241473.0,30.0786,30.1653,30.0786,30.1306,241473.0
2016-01-25 12:00:00,34.76,34.8,34.73,34.76,309824.0,30.1306,30.1653,30.1046,30.1306,309824.0
2016-01-25 12:10:00,34.77,34.84,34.75,34.8,386890.0,30.1393,30.2,30.122,30.1653,386890.0
2016-01-25 12:20:00,34.8,34.83,34.78,34.81,180111.0,30.1653,30.1913,30.148,30.174,180111.0
2016-01-25 12:30:00,34.8,34.81,34.7,34.71,233633.0,30.1653,30.174,30.0786,30.0873,233633.0
2016-01-25 12:40:00,34.72,34.77,34.71,34.76,124347.0,30.096,30.1393,30.0873,30.1306,124347.0
2016-01-25 12:50:00,34.77,34.86,34.76,34.84,191856.0,30.1393,30.2173,30.1306,30.2,191856.0
2016-01-25 13:00:00,34.85,34.9,34.83,34.87,213901.0,30.2087,30.252,30.1913,30.226,213901.0
2016-01-25 13:10:00,34.87,34.91,34.83,34.9,180532.0,30.226,30.2607,30.1913,30.252,180532.0
2016-01-25 13:20:00,34.9,34.92,34.85,34.86,126156.0,30.252,30.2693,30.2087,30.2173,126156.0
2016-01-25 13:30:00,34.85,34.87,34.82,34.83,259434.0,30.2087,30.226,30.1827,30.1913,259434.0
2016-01-25 13:40:00,34.83,34.84,34.73,34.74,235017.0,30.1913,30.2,30.1046,30.1133,235017.0
2016-01-25 13:50:00,34.75,34.76,34.7,34.7,169642.0,30.122,30.1306,30.0786,30.0786,169642.0
2016-01-25 14:00:00,34.7,34.77,34.68,34.77,329532.0,30.0786,30.1393,30.0613,30.1393,329532.0
2016-01-25 14:10:00,34.77,34.8,34.74,34.75,377448.0,30.1393,30.1653,30.1133,30.122,377448.0
2016-01-25 14:20:00,34.75,34.76,34.67,34.75,295398.0,30.122,30.1306,30.0526,30.122,295398.0
2016-01-25 14:30:00,34.75,34.78,34.73,34.77,301094.0,30.122,30.148,30.1046,30.1393,301094.0
2016-01-25 14:40:00,34.77,34.78,34.7,34.71,267891.0,30.1393,30.148,30.0786,30.0873,267891.0
2016-01-25 14:50:00,34.7,34.74,34.69,34.71,418831.0,30.0786,30.1133,30.07,30.0873,418831.0
2016-01-25 15:00:00,34.7,34.77,34.69,34.7,556845.0,30.0786,30.1393,30.07,30.0786,556845.0
2016-01-25 15:10:00,34.7,34.71,34.63,34.66,554447.0,30.0786,30.0873,30.018,30.044,554447.0
2016-01-25 15:20:00,34.66,34.67,34.48,34.5,618506.0,30.044,30.0526,29.8879,29.9053,618506.0
2016-01-25 15:30:00,34.49,34.51,34.36,34.36,585464.0,29.8966,29.9139,29.7839,29.7839,585464.0
2016-01-25 15:40:00,34.36,34.39,34.31,34.39,549997.0,29.7839,29.8099,29.7406,29.8099,549997.0
2016-01-25 15:50:00,34.38,34.44,34.3,34.35,1251234.0,29.8013,29.8533,29.7319,29.7753,1251234.0
2016-01-26 09:30:00,34.32,34.54,34.12,34.46,516512.0,29.7492,29.9399,29.5759,29.8706,516512.0
2016-01-26 09:40:00,34.47,34.5,34.38,34.46,312078.0,29.8793,29.9053,29.8013,29.8706,312078.0
2016-01-26 09:50:00,34.45,34.7,34.45,34.66,365030.0,29.8619,30.0786,29.8619,30.044,365030.0
2016-01-26 10:00:00,34.66,34.76,34.62,34.73,238848.0,30.044,30.1306,30.0093,30.1046,238848.0
2016-01-26 10:10:00,34.73,34.87,34.72,34.86,225931.0,30.1046,30.226,30.096,30.2173,225931.0
2016-01-26 10:20:00,34.86,34.98,34.82,34.93,367408.0,30.2173,30.3213,30.1827,30.278,367408.0
2016-01-26 10:30:00,34.93,34.95,34.89,34.91,322668.0,30.278,30.2953,30.2433,30.2607,322668.0
2016-01-26 10:40:00,34.91,34.99,34.9,34.96,279947.0,30.2607,30.33,30.252,30.304,279947.0
2016-01-26 10:50:00,34.97,34.99,34.94,34.97,291250.0,30.3127,30.33,30.2867,30.3127,291250.0
2016-01-26 11:00:00,34.96,35.05,34.94,34.97,759092.0,30.304,30.382,30.2867,30.3127,759092.0
2016-01-26 11:10:00,34.97,35.07,34.95,35.04,186697.0,30.3127,30.3994,30.2953,30.3734,186697.0
2016-01-26 11:20:00,35.05,35.06,34.98,35.04,251215.0,30.382,30.3907,30.3213,30.3734,251215.0
2016-01-26 11:30:00,35.04,35.04,34.88,34.9,255401.0,30.3734,30.3734,30.2347,30.252,255401.0
2016-01-26 11:40:00,34.9,34.91,34.81,34.83,194150.0,30.252,30.2607,30.174,30.1913,194150.0
2016-01-26 11:50:00,34.83,34.89,34.77,34.78,238723.0,30.1913,30.2433,30.1393,30.148,238723.0
2016-01-26 12:00:00,34.79,34.81,34.73,34.73,213479.0,30.1567,30.174,30.1046,30.1046,213479.0
2016-01-26 12:10:00,34.73,34.89,34.72,34.87,304004.0,30.1046,30.2433,30.096,30.226,304004.0
2016-01-26 12:20:00,34.87,34.94,34.86,34.94,151465.0,30.226,30.2867,30.2173,30.2867,151465.0
2016-01-26 12:30:00,34.94,34.96,34.83,34.84,205001.0,30.2867,30.304,30.1913,30.2,205001.0
2016-01-26 12:40:00,34.82,34.84,34.76,34.77,132451.0,30.1827,30.2,30.1306,30.1393,132451.0
2016-01-26 12:50:00,34.76,34.83,34.73,34.8,208705.0,30.1306,30.1913,30.1046,30.1653,208705.0
2016-01-26 13:00:00,34.8,34.83,34.77,34.8,161436.0,30.1653,30.1913,30.1393,30.1653,161436.0
2016-01-26 13:10:00,34.79,34.85,34.79,34.83,211747.0,30.1567,30.2087,30.1567,30.1913,211747.0
2016-01-26 13:20:00,34.82,34.91,34.82,34.84,114515.0,30.1827,30.2607,30.1827,30.2,114515.0
2016-01-26 13:30:00,34.85,34.86,34.78,34.79,154938.0,30.2087,30.2173,30.148,30.1567,154938.0
2016-01-26 13:40:00,34.79,34.86,34.79,34.86,155946.0,30.1567,30.2173,30.1567,30.2173,155946.0
2016-01-26 13:50:00,34.86,34.92,34.84,34.9,424410.0,30.2173,30.2693,30.2,30.252,424410.0
2016-01-26 14:00:00,34.9,34.94,34.88,34.91,439993.0,30.252,30.2867,30.2347,30.2607,439993.0
2016-01-26 14:10:00,34.91,34.98,34.9,34.93,408159.0,30.2607,30.3213,30.252,30.278,408159.0
2016-01-26 14:20:00,34.94,34.97,34.89,34.9,309028.0,30.2867,30.3127,30.2433,30.252,309028.0
2016-01-26 14:30:00,34.9,34.93,34.87,34.93,363809.0,30.252,30.278,30.226,30.278,363809.0
2016-01-26 14:40:00,34.93,34.97,34.92,34.95,381789.0,30.278,30.3127,30.2693,30.2953,381789.0
2016-01-26 14:50:00,34.95,35.04,34.95,35.0,461760.0,30.2953,30.3734,30.2953,30.3387,461760.0
2016-01-26 15:00:00,35.0,35.04,34.95,34.99,858972.0,30.3387,30.3734,30.2953,30.33,858972.0
2016-01-26 15:10:00,34.99,35.1,34.97,35.09,571754.0,30.33,30.4254,30.3127,30.4167,571754.0
2016-01-26 15:20:00,35.09,35.13,35.09,35.12,914147.0,30.4167,30.4514,30.4167,30.4427,914147.0
2016-01-26 15:30:00,35.13,35.14,35.01,35.11,773229.0,30.4514,30.46,30.3474,30.434,773229.0
2016-01-26 15:40:00,35.11,35.23,35.1,35.2,839517.0,30.434,30.5381,30.4254,30.512,839517.0
2016-01-26 15:50:00,35.2,35.23,35.12,35.22,1504796.0,30.512,30.5381,30.4427,30.5294,1504796.0
2016-01-27 09:30:00,35.03,35.33,35.03,35.33,744892.0,30.3647,30.6247,30.3647,30.6247,744892.0
2016-01-27 09:40:00,35.34,35.46,35.24,35.27,770256.0,30.6334,30.7374,30.5467,30.5727,770256.0
2016-01-27 09:50:00,35.26,35.27,35.16,35.19,297607.0,30.5641,30.5727,30.4774,30.5034,297607.0
2016-01-27 10:00:00,35.19,35.2,35.0,35.05,284347.0,30.5034,30.512,30.3387,30.382,284347.0
2016-01-27 10:10:00,35.05,35.06,34.89,34.93,308556.0,30.382,30.3907,30.2433,30.278,308556.0
2016-01-27 10:20:00,34.94,34.95,34.86,34.86,192796.0,30.2867,30.2953,30.2173,30.2173,192796.0
2016-01-27 10:30:00,34.87,35.07,34.86,35.07,250985.0,30.226,30.3994,30.2173,30.3994,250985.0
2016-01-27 10:40:00,35.07,35.07,34.96,34.96,234830.0,30.3994,30.3994,30.304,30.304,234830.0
2016-01-27 10:50:00,34.97,35.06,34.89,35.05,310176.0,30.3127,30.3907,30.2433,30.382,310176.0
2016-01-27 11:00:00,35.05,35.12,35.02,35.09,349724.0,30.382,30.4427,30.356,30.4167,349724.0
2016-01-27 11:10:00,35.09,35.16,35.06,35.16,260930.0,30.4167,30.4774,30.3907,30.4774,260930.0
2016-01-27 11:20:00,35.16,35.33,35.15,35.32,413829.0,30.4774,30.6247,30.4687,30.6161,413829.0
2016-01-27 11:30:00,35.31,35.4,35.26,35.4,366235.0,30.6074,30.6854,30.5641,30.6854,366235.0
2016-01-27 11:40:00,35.4,35.55,35.4,35.44,495440.0,30.6854,30.8154,30.6854,30.7201,495440.0
2016-01-27 11:50:00,35.44,35.47,35.38,35.44,375046.0,30.7201,30.7461,30.6681,30.7201,375046.0
2016-01-27 12:00:00,35.45,35.53,35.39,35.39,925627.0,30.7288,30.7981,30.6767,30.6767,925627.0
2016-01-27 12:10:00,35.4,35.43,35.37,35.4,241822.0,30.6854,30.7114,30.6594,30.6854,241822.0
2016-01-27 12:20:00,35.4,35.4,35.27,35.28,339724.0,30.6854,30.6854,30.5727,30.5814,339724.0
2016-01-27 12:30:00,35.29,35.29,35.2,35.2,307995.0,30.5901,30.5901,30.512,30.512,307995.0
2016-01-27 12:40:00,35.2,35.26,35.2,35.25,298259.0,30.512,30.5641,30.512,30.5554,298259.0
2016-01-27 12:50:00,35.25,35.29,35.21,35.21,225334.0,30.5554,30.5901,30.5207,30.5207,225334.0
2016-01-27 13:00:00,35.22,35.26,35.19,35.26,236467.0,30.5294,30.5641,30.5034,30.5641,236467.0
2016-01-27 13:10:00,35.26,35.3,35.18,35.21,310880.0,30.5641,30.5987,30.4947,30.5207,310880.0
2016-01-27 13:20:00,35.22,35.26,35.18,35.19,252973.0,30.5294,30.5641,30.4947,30.5034,252973.0
2016-01-27 13:30:00,35.19,35.23,35.16,35.2,233680.0,30.5034,30.5381,30.4774,30.512,233680.0
2016-01-27 13:40:00,35.2,35.21,35.16,35.18,296232.0,30.512,30.5207,30.4774,30.4947,296232.0
2016-01-27 13:50:00,35.18,35.24,35.13,35.23,173981.0,30.4947,30.5467,30.4514,30.5381,173981.0
2016-01-27 14:00:00,35.24,35.4,34.99,35.0,727951.0,30.5467,30.6854,30.33,30.3387,727951.0
2016-01-27 14:10:00,35.0,35.11,34.93,35.08,524874.0,30.3387,30.434,30.278,30.408,524874.0
2016-01-27 14:20:00,35.07,35.15,35.01,35.1,330875.0,30.3994,30.4687,30.3474,30.4254,330875.0
2016-01-27 14:30:00,35.1,35.14,35.04,35.05,803160.0,30.4254,30.46,30.3734,30.382,803160.0
2016-01-27 14:40:00,35.05,35.09,34.96,35.04,525209.0,30.382,30.4167,30.304,30.3734,525209.0
2016-01-27 14:50:00,35.03,35.11,34.88,34.94,794409.0,30.3647,30.434,30.2347,30.2867,794409.0
2016-01-27 15:00:00,34.95,34.95,34.86,34.94,1193233.0,30.2953,30.2953,30.2173,30.2867,1193233.0
2016-01-27 15:10:00,34.93,34.94,34.73,34.76,521911.0,30.278,30.2867,30.1046,30.1306,521911.0
2016-01-27 15:20:00,34.75,34.91,34.74,34.83,632519.0,30.122,30.2607,30.1133,30.1913,632519.0
2016-01-27 15:30:00,34.83,35.04,34.82,34.91,1190591.0,30.1913,30.3734,30.1827,30.2607,1190591.0
2016-01-27 15:40:00,34.91,34.96,34.84,34.92,730940.0,30.2607,30.304,30.2,30.2693,730940.0
2016-01-27 15:50:00,34.91,34.94,34.85,34.91,1256597.0,30.2607,30.2867,30.2087,30.2607,1256597.0
2016-01-28 09:30:00,35.17,35.31,35.15,35.17,719835.0,30.486,30.6074,30.4687,30.486,719835.0
2016-01-28 09:40:00,35.17,35.55,35.13,35.35,810345.0,30.486,30.8154,30.4514,30.6421,810345.0
2016-01-28 09:50:00,35.35,35.44,35.29,35.34,202858.0,30.6421,30.7201,30.5901,30.6334,202858.0
2016-01-28 10:00:00,35.35,35.43,35.19,35.24,386339.0,30.6421,30.7114,30.5034,30.5467,386339.0
2016-01-28 10:10:00,35.23,35.3,35.17,35.2,309112.0,30.5381,30.5987,30.486,30.512,309112.0
2016-01-28 10:20:00,35.2,35.24,35.11,35.11,394121.0,30.512,30.5467,30.434,30.434,394121.0
2016-01-28 10:30:00,35.11,35.15,34.94,35.1,280729.0,30.434,30.4687,30.2867,30.4254,280729.0
2016-01-28 10:40:00,35.11,35.19,35.01,35.06,420228.0,30.434,30.5034,30.3474,30.3907,420228.0
2016-01-28 10:50:00,35.06,35.19,35.06,35.19,303380.0,30.3907,30.5034,30.3907,30.5034,303380.0
2016-01-28 11:00:00,35.19,35.34,35.17,35.33,299747.0,30.5034,30.6334,30.486,30.6247,299747.0
2016-01-28 11:10:00,35.33,35.37,35.27,35.31,318188.0,30.6247,30.6594,30.5727,30.6074,318188.0
2016-01-28 11:20:00,35.3,35.32,35.21,35.21,269291.0,30.5987,30.6161,30.5207,30.5207,269291.0
2016-01-28 11:30:00,35.2,35.22,35.09,35.1,256134.0,30.512,30.5294,30.4167,30.4254,256134.0
2016-01-28 11:40:00,35.11,35.13,35.02,35.07,234387.0,30.434,30.4514,30.356,30.3994,234387.0
2016-01-28 11:50:00,35.07,35.15,35.05,35.05,177978.0,30.3994,30.4687,30.382,30.382,177978.0
2016-01-28 12:00:00,35.04,35.2,35.03,35.13,176723.0,30.3734,30.512,30.3647,30.4514,176723.0
2016-01-28 12:10:00,35.12,35.22,35.09,35.12,204934.0,30.4427,30.5294,30.4167,30.4427,204934.0
2016-01-28 12:20:00,35.12,35.25,35.12,35.24,212233.0,30.4427,30.5554,30.4427,30.5467,212233.0
2016-01-28 12:30:00,35.24,35.37,35.21,35.29,341428.0,30.5467,30.6594,30.5207,30.5901,341428.0
2016-01-28 12:40:00,35.29,35.45,35.28,35.4,371158.0,30.5901,30.7288,30.5814,30.6854,371158.0
2016-01-28 12:50:00,35.4,35.4,35.27,35.28,176072.0,30.6854,30.6854,30.5727,30.5814,176072.0
2016-01-28 13:00:00,35.27,35.3,35.2,35.3,214734.0,30.5727,30.5987,30.512,30.5987,214734.0
2016-01-28 13:10:00,35.3,35.39,35.24,35.26,323065.0,30.5987,30.6767,30.5467,30.5641,323065.0
2016-01-28 13:20:00,35.26,35.31,35.18,35.3,268472.0,30.5641,30.6074,30.4947,30.5987,268472.0
2016-01-28 13:30:00,35.3,35.34,35.28,35.33,217924.0,30.5987,30.6334,30.5814,30.6247,217924.0
2016-01-28 13:40:00,35.32,35.37,35.28,35.3,181547.0,30.6161,30.6594,30.5814,30.5987,181547.0
2016-01-28 13:50:00,35.3,35.33,35.19,35.21,271749.0,30.5987,30.6247,30.5034,30.5207,271749.0
2016-01-28 14:00:00,35.2,35.36,35.19,35.35,207445.0,30.512,30.6507,30.5034,30.6421,207445.0
2016-01-28 14:10:00,35.36,35.37,35.29,35.3,213978.0,30.6507,30.6594,30.5901,30.5987,213978.0
2016-01-28 14:20:00,35.3,35.4,35.29,35.4,218940.0,30.5987,30.6854,30.5901,30.6854,218940.0
2016-01-28 14:30:00,35.4,35.43,35.32,35.33,298077.0,30.6854,30.7114,30.6161,30.6247,298077.0
2016-01-28 14:40:00,35.33,35.37,35.28,35.31,310897.0,30.6247,30.6594,30.5814,30.6074,310897.0
2016-01-28 14:50:00,35.31,35.33,35.26,35.3,281348.0,30.6074,30.6247,30.5641,30.5987,281348.0
2016-01-28 15:00:00,35.3,35.37,35.28,35.36,451705.0,30.5987,30.6594,30.5814,30.6507,451705.0
2016-01-28 15:10:00,35.37,35.44,35.37,35.39,467179.0,30.6594,30.7201,30.6594,30.6767,467179.0
2016-01-28 15:20:00,35.39,35.41,35.29,35.33,378084.0,30.6767,30.6941,30.5901,30.6247,378084.0
2016-01-28 15:30:00,35.32,35.42,35.31,35.37,472050.0,30.6161,30.7027,30.6074,30.6594,472050.0
2016-01-28 15:40:00,35.37,35.39,35.29,35.32,905038.0,30.6594,30.6767,30.5901,30.6161,905038.0
2016-01-28 15:50:00,35.32,35.37,35.29,35.32,1297828.0,30.6161,30.6594,30.5901,30.6161,1297828.0
2016-01-29 09:30:00,35.62,35.83,35.51,35.79,746752.0,30.8761,31.0581,30.7808,31.0235,746752.0
2016-01-29 09:40:00,35.79,35.92,35.67,35.91,432732.0,31.0235,31.1362,30.9195,31.1275,432732.0
2016-01-29 09:50:00,35.91,35.92,35.81,35.82,293292.0,31.1275,31.1362,31.0408,31.0495,293292.0
2016-01-29 10:00:00,35.81,35.85,35.78,35.84,263036.0,31.0408,31.0755,31.0148,31.0668,263036.0
2016-01-29 10:10:00,35.83,35.9,35.82,35.87,349942.0,31.0581,31.1188,31.0495,31.0928,349942.0
2016-01-29 10:20:00,35.87,35.94,35.83,35.84,275350.0,31.0928,31.1535,31.0581,31.0668,275350.0
2016-01-29 10:30:00,35.83,35.85,35.74,35.77,254058.0,31.0581,31.0755,30.9801,31.0061,254058.0
2016-01-29 10:40:00,35.78,35.88,35.77,35.86,327156.0,31.0148,31.1015,31.0061,31.0841,327156.0
2016-01-29 10:50:00,35.86,35.87,35.81,35.84,228398.0,31.0841,31.0928,31.0408,31.0668,228398.0
2016-01-29 11:00:00,35.85,35.97,35.85,35.94,190327.0,31.0755,31.1795,31.0755,31.1535,190327.0
2016-01-29 11:10:00,35.94,35.97,35.87,35.87,215188.0,31.1535,31.1795,31.0928,31.0928,215188.0
2016-01-29 11:20:00,35.88,35.91,35.8,35.85,364626.0,31.1015,31.1275,31.0321,31.0755,364626.0
2016-01-29 11:30:00,35.85,35.93,35.84,35.87,204802.0,31.0755,31.1448,31.0668,31.0928,204802.0
2016-01-29 11:40:00,35.87,35.93,35.83,35.91,229019.0,31.0928,31.1448,31.0581,31.1275,229019.0
2016-01-29 11:50:00,35.92,36.04,35.91,35.99,300183.0,31.1362,31.2402,31.1275,31.1968,300183.0
2016-01-29 12:00:00,36.0,36.0,35.91,35.91,254224.0,31.2055,31.2055,31.1275,31.1275,254224.0
2016-01-29 12:10:00,35.92,36.03,35.91,36.03,191111.0,31.1362,31.2315,31.1275,31.2315,191111.0
2016-01-29 12:20:00,36.04,36.09,36.02,36.06,229226.0,31.2402,31.2835,31.2228,31.2575,229226.0
2016-01-29 12:30:00,36.07,36.12,36.04,36.07,197639.0,31.2662,31.3095,31.2402,31.2662,197639.0
2016-01-29 12:40:00,36.08,36.09,36.03,36.03,201757.0,31.2748,31.2835,31.2315,31.2315,201757.0
2016-01-29 12:50:00,36.02,36.05,36.0,36.02,213529.0,31.2228,31.2488,31.2055,31.2228,213529.0
2016-01-29 13:00:00,36.01,36.02,35.97,35.98,186981.0,31.2142,31.2228,31.1795,31.1882,186981.0
2016-01-29 13:10:00,35.99,36.03,35.98,36.03,209173.0,31.1968,31.2315,31.1882,31.2315,209173.0
2016-01-29 13:20:00,36.02,36.04,35.96,35.96,157593.0,31.2228,31.2402,31.1708,31.1708,157593.0
2016-01-29 13:30:00,35.97,35.98,35.92,35.95,184168.0,31.1795,31.1882,31.1362,31.1622,184168.0
2016-01-29 13:40:00,35.96,36.01,35.95,36.0,188846.0,31.1708,31.2142,31.1622,31.2055,188846.0
2016-01-29 13:50:00,36.0,36.01,35.91,35.92,242632.0,31.2055,31.2142,31.1275,31.1362,242632.0
2016-01-29 14:00:00,35.93,35.93,35.88,35.91,228687.0,31.1448,31.1448,31.1015,31.1275,228687.0
2016-01-29 14:10:00,35.91,36.0,35.9,35.98,241605.0,31.1275,31.2055,31.1188,31.1882,241605.0
2016-01-29 14:20:00,35.98,36.03,35.97,36.03,213978.0,31.1882,31.2315,31.1795,31.2315,213978.0
2016-01-29 14:30:00,36.03,36.03,35.98,36.01,222204.0,31.2315,31.2315,31.1882,31.2142,222204.0
2016-01-29 14:40:00,36.01,36.03,35.98,36.03,290762.0,31.2142,31.2315,31.1882,31.2315,290762.0
2016-01-29 14:50:00,36.03,36.04,35.9,35.95,333168.0,31.2315,31.2402,31.1188,31.1622,333168.0
2016-01-29 15:00:00,35.95,35.98,35.92,35.98,267801.0,31.1622,31.1882,31.1362,31.1882,267801.0
2016-01-29 15:10:00,35.98,36.04,35.97,36.03,305881.0,31.1882,31.2402,31.1795,31.2315,305881.0
2016-01-29 15:20:00,36.02,36.07,36.0,36.06,359760.0,31.2228,31.2662,31.2055,31.2575,359760.0
2016-01-29 15:30:00,36.07,36.16,36.03,36.1,663578.0,31.2662,31.3442,31.2315,31.2922,663578.0
2016-01-29 15:40:00,36.1,36.24,36.07,36.24,954109.0,31.2922,31.4135,31.2662,31.4135,954109.0
2016-01-29 15:50:00,36.23,36.26,36.08,36.11,2243856.0,31.4049,31.4309,31.2748,31.3009,2243856.0
2016-02-01 09:30:00,35.9,36.13,35.85,36.12,778198.0,31.1188,31.3182,31.0755,31.3095,778198.0
2016-02-01 09:40:00,36.12,36.24,36.05,36.13,1043352.0,31.3095,31.4135,31.2488,31.3182,1043352.0
2016-02-01 09:50:00,36.12,36.2,36.0,36.19,372212.0,31.3095,31.3789,31.2055,31.3702,372212.0
2016-02-01 10:00:00,36.2,36.2,35.98,36.17,511814.0,31.3789,31.3789,31.1882,31.3529,511814.0
2016-02-01 10:10:00,36.17,36.29,36.13,36.24,393396.0,31.3529,31.4569,31.3182,31.4135,393396.0
2016-02-01 10:20:00,36.24,36.31,36.23,36.24,247567.0,31.4135,31.4742,31.4049,31.4135,247567.0
2016-02-01 10:30:00,36.23,36.28,36.2,36.25,179747.0,31.4049,31.4482,31.3789,31.4222,179747.0
2016-02-01 10:40:00,36.25,36.34,36.22,36.3,216088.0,31.4222,31.5002,31.3962,31.4655,216088.0
2016-02-01 10:50:00,36.29,36.33,36.26,36.33,176471.0,31.4569,31.4916,31.4309,31.4916,176471.0
2016-02-01 11:00:00,36.33,36.33,36.17,36.17,280466.0,31.4916,31.4916,31.3529,31.3529,280466.0
2016-02-01 11:10:00,36.17,36.29,36.14,36.29,402996.0,31.3529,31.4569,31.3269,31.4569,402996.0
2016-02-01 11:20:00,36.29,36.32,36.21,36.3,191228.0,31.4569,31.4829,31.3875,31.4655,191228.0
2016-02-01 11:30:00,36.31,36.42,36.3,36.4,211981.0,31.4742,31.5696,31.4655,31.5522,211981.0
2016-02-01 11:40:00,36.41,36.42,36.34,36.39,177449.0,31.5609,31.5696,31.5002,31.5436,177449.0
2016-02-01 11:50:00,36.38,36.4,36.33,36.37,264329.0,31.5349,31.5522,31.4916,31.5262,264329.0
2016-02-01 12:00:00,36.37,36.39,36.25,36.29,156274.0,31.5262,31.5436,31.4222,31.4569,156274.0
2016-02-01 12:10:00,36.29,36.34,36.27,36.3,162487.0,31.4569,31.5002,31.4395,31.4655,162487.0
2016-02-01 12:20:00,36.3,36.31,36.24,36.27,221555.0,31.4655,31.4742,31.4135,31.4395,221555.0
2016-02-01 12:30:00,36.27,36.28,36.23,36.26,170675.0,31.4395,31.4482,31.4049,31.4309,170675.0
2016-02-01 12:40:00,36.26,36.27,36.2,36.25,152168.0,31.4309,31.4395,31.3789,31.4222,152168.0
2016-02-01 12:50:00,36.25,36.26,36.16,36.22,149541.0,31.4222,31.4309,31.3442,31.3962,149541.0
2016-02-01 13:00:00,36.22,36.29,36.2,36.2,208163.0,31.3962,31.4569,31.3789,31.3789,208163.0
2016-02-01 13:10:00,36.21,36.24,36.16,36.23,203315.0,31.3875,31.4135,31.3442,31.4049,203315.0
2016-02-01 13:20:00,36.23,36.35,36.22,36.3,304239.0,31.4049,31.5089,31.3962,31.4655,304239.0
2016-02-01 13:30:00,36.3,36.31,36.26,36.28,159833.0,31.4655,31.4742,31.4309,31.4482,159833.0
2016-02-01 13:40:00,36.28,36.33,36.26,36.32,200968.0,31.4482,31.4916,31.4309,31.4829,200968.0
2016-02-01 13:50:00,36.32,36.32,36.24,36.32,265220.0,31.4829,31.4829,31.4135,31.4829,265220.0
2016-02-01 14:00:00,36.31,36.32,36.24,36.25,231190.0,31.4742,31.4829,31.4135,31.4222,231190.0
2016-02-01 14:10:00,36.25,36.31,36.24,36.29,301395.0,31.4222,31.4742,31.4135,31.4569,301395.0
2016-02-01 14:20:00,36.3,36.35,36.29,36.35,296470.0,31.4655,31.5089,31.4569,31.5089,296470.0
2016-02-01 14:30:00,36.35,36.37,36.32,36.36,289232.0,31.5089,31.5262,31.4829,31.5176,289232.0
2016-02-01 14:40:00,36.37,36.41,36.34,36.38,249207.0,31.5262,31.5609,31.5002,31.5349,249207.0
2016-02-01 14:50:00,36.38,36.42,36.34,36.4,220806.0,31.5349,31.5696,31.5002,31.5522,220806.0
2016-02-01 15:00:00,36.39,36.44,36.37,36.43,490791.0,31.5436,31.5869,31.5262,31.5782,490791.0
2016-02-01 15:10:00,36.43,36.51,36.38,36.48,396740.0,31.5782,31.6476,31.5349,31.6216,396740.0
2016-02-01 15:20:00,36.48,36.54,36.47,36.54,386331.0,31.6216,31.6736,31.6129,31.6736,386331.0
2016-02-01 15:30:00,36.54,36.54,36.43,36.44,415220.0,31.6736,31.6736,31.5782,31.5869,415220.0
2016-02-01 15:40:00,36.44,36.53,36.38,36.38,412355.0,31.5869,31.6649,31.5349,31.5349,412355.0
2016-02-01 15:50:00,36.39,36.42,36.3,36.31,674609.0,31.5436,31.5696,31.4655,31.4742,674609.0
2016-02-02 09:30:00,35.85,35.94,35.55,35.55,849007.0,31.0755,31.1535,30.8154,30.8154,849007.0
2016-02-02 09:40:00,35.55,35.58,35.39,35.41,792873.0,30.8154,30.8414,30.6767,30.6941,792873.0
2016-02-02 09:50:00,35.41,35.54,35.4,35.5,532787.0,30.6941,30.8068,30.6854,30.7721,532787.0
2016-02-02 10:00:00,35.5,35.58,35.48,35.54,419218.0,30.7721,30.8414,30.7548,30.8068,419218.0
2016-02-02 10:10:00,35.54,35.57,35.52,35.55,386377.0,30.8068,30.8328,30.7894,30.8154,386377.0
2016-02-02 10:20:00,35.54,35.56,35.48,35.48,504863.0,30.8068,30.8241,30.7548,30.7548,504863.0
2016-02-02 10:30:00,35.48,35.5,35.41,35.42,493348.0,30.7548,30.7721,30.6941,30.7027,493348.0
2016-02-02 10:40:00,35.42,35.43,35.37,35.41,501160.0,30.7027,30.7114,30.6594,30.6941,501160.0
2016-02-02 10:50:00,35.41,35.44,35.33,35.38,439141.0,30.6941,30.7201,30.6247,30.6681,439141.0
2016-02-02 11:00:00,35.38,35.43,35.37,35.42,839725.0,30.6681,30.7114,30.6594,30.7027,839725.0
2016-02-02 11:10:00,35.43,35.49,35.39,35.4,282602.0,30.7114,30.7634,30.6767,30.6854,282602.0
2016-02-02 11:20:00,35.4,35.47,35.39,35.46,266245.0,30.6854,30.7461,30.6767,30.7374,266245.0
2016-02-02 11:30:00,35.47,35.56,35.46,35.52,369729.0,30.7461,30.8241,30.7374,30.7894,369729.0
2016-02-02 11:40:00,35.52,35.54,35.45,35.47,402089.0,30.7894,30.8068,30.7288,30.7461,402089.0
2016-02-02 11:50:00,35.47,35.51,35.45,35.5,261592.0,30.7461,30.7808,30.7288,30.7721,261592.0
2016-02-02 12:00:00,35.5,35.52,35.42,35.46,495881.0,30.7721,30.7894,30.7027,30.7374,495881.0
2016-02-02 12:10:00,35.45,35.47,35.4,35.44,292220.0,30.7288,30.7461,30.6854,30.7201,292220.0
2016-02-02 12:20:00,35.44,35.52,35.43,35.48,282175.0,30.7201,30.7894,30.7114,30.7548,282175.0
2016-02-02 12:30:00,35.48,35.52,35.46,35.5,230068.0,30.7548,30.7894,30.7374,30.7721,230068.0
2016-02-02 12:40:00,35.5,35.57,35.49,35.5,271067.0,30.7721,30.8328,30.7634,30.7721,271067.0
2016-02-02 12:50:00,35.51,35.52,35.45,35.51,287542.0,30.7808,30.7894,30.7288,30.7808,287542.0
2016-02-02 13:00:00,35.51,35.52,35.44,35.47,199833.0,30.7808,30.7894,30.7201,30.7461,199833.0
2016-02-02 13:10:00,35.47,35.52,35.46,35.51,214519.0,30.7461,30.7894,30.7374,30.7808,214519.0
2016-02-02 13:20:00,35.51,35.53,35.45,35.53,175729.0,30.7808,30.7981,30.7288,30.7981,175729.0
2016-02-02 13:30:00,35.52,35.54,35.47,35.5,243017.0,30.7894,30.8068,30.7461,30.7721,243017.0
2016-02-02 13:40:00,35.5,35.53,35.46,35.48,194868.0,30.7721,30.7981,30.7374,30.7548,194868.0
2016-02-02 13:50:00,35.48,35.53,35.46,35.49,504815.0,30.7548,30.7981,30.7374,30.7634,504815.0
2016-02-02 14:00:00,35.49,35.53,35.45,35.48,498854.0,30.7634,30.7981,30.7288,30.7548,498854.0
2016-02-02 14:10:00,35.48,35.51,35.46,35.47,367689.0,30.7548,30.7808,30.7374,30.7461,367689.0
2016-02-02 14:20:00,35.46,35.48,35.4,35.41,312404.0,30.7374,30.7548,30.6854,30.6941,312404.0
2016-02-02 14:30:00,35.4,35.43,35.37,35.42,358678.0,30.6854,30.7114,30.6594,30.7027,358678.0
2016-02-02 14:40:00,35.41,35.45,35.39,35.43,204810.0,30.6941,30.7288,30.6767,30.7114,204810.0
2016-02-02 14:50:00,35.43,35.47,35.34,35.34,379350.0,30.7114,30.7461,30.6334,30.6334,379350.0
2016-02-02 15:00:00,35.34,35.36,35.25,35.26,440004.0,30.6334,30.6507,30.5554,30.5641,440004.0
2016-02-02 15:10:00,35.25,35.39,35.25,35.37,391127.0,30.5554,30.6767,30.5554,30.6594,391127.0
2016-02-02 15:20:00,35.36,35.37,35.29,35.32,351942.0,30.6507,30.6594,30.5901,30.6161,351942.0
2016-02-02 15:30:00,35.32,35.42,35.31,35.38,332455.0,30.6161,30.7027,30.6074,30.6681,332455.0
2016-02-02 15:40:00,35.38,35.44,35.35,35.39,479283.0,30.6681,30.7201,30.6421,30.6767,479283.0
2016-02-02 15:50:00,35.4,35.41,35.33,35.36,969676.0,30.6854,30.6941,30.6247,30.6507,969676.0
2016-02-03 09:30:00,35.57,35.76,35.56,35.72,433649.0,30.8328,30.9975,30.8241,30.9628,433649.0
2016-02-03 09:40:00,35.73,35.77,35.62,35.7,345333.0,30.9715,31.0061,30.8761,30.9455,345333.0
2016-02-03 09:50:00,35.7,35.74,35.6,35.61,274301.0,30.9455,30.9801,30.8588,30.8674,274301.0
2016-02-03 10:00:00,35.61,35.62,35.32,35.32,453585.0,30.8674,30.8761,30.6161,30.6161,453585.0
2016-02-03 10:10:00,35.33,35.35,35.09,35.19,529762.0,30.6247,30.6421,30.4167,30.5034,529762.0
2016-02-03 10:20:00,35.18,35.21,34.97,34.99,421293.0,30.4947,30.5207,30.3127,30.33,421293.0
2016-02-03 10:30:00,34.99,35.1,34.94,35.1,644751.0,30.33,30.4254,30.2867,30.4254,644751.0
2016-02-03 10:40:00,35.1,35.2,35.09,35.16,271366.0,30.4254,30.512,30.4167,30.4774,271366.0
2016-02-03 10:50:00,35.16,35.39,35.15,35.36,353949.0,30.4774,30.6767,30.4687,30.6507,353949.0
2016-02-03 11:00:00,35.36,35.36,35.15,35.19,281987.0,30.6507,30.6507,30.4687,30.5034,281987.0
2016-02-03 11:10:00,35.18,35.34,35.12,35.32,163805.0,30.4947,30.6334,30.4427,30.6161,163805.0
2016-02-03 11:20:00,35.32,35.45,35.31,35.41,244630.0,30.6161,30.7288,30.6074,30.6941,244630.0
2016-02-03 11:30:00,35.41,35.43,35.21,35.32,317059.0,30.6941,30.7114,30.5207,30.6161,317059.0
2016-02-03 11:40:00,35.32,35.41,35.31,35.34,326106.0,30.6161,30.6941,30.6074,30.6334,326106.0
2016-02-03 11:50:00,35.34,35.39,35.22,35.3,170027.0,30.6334,30.6767,30.5294,30.5987,170027.0
2016-02-03 12:00:00,35.3,35.37,35.25,35.32,154591.0,30.5987,30.6594,30.5554,30.6161,154591.0
2016-02-03 12:10:00,35.31,35.32,35.23,35.27,155030.0,30.6074,30.6161,30.5381,30.5727,155030.0
2016-02-03 12:20:00,35.27,35.37,35.26,35.3,122987.0,30.5727,30.6594,30.5641,30.5987,122987.0
2016-02-03 12:30:00,35.3,35.31,35.16,35.19,329392.0,30.5987,30.6074,30.4774,30.5034,329392.0
2016-02-03 12:40:00,35.18,35.19,35.1,35.18,144405.0,30.4947,30.5034,30.4254,30.4947,144405.0
2016-02-03 12:50:00,35.18,35.27,35.13,35.26,161974.0,30.4947,30.5727,30.4514,30.5641,161974.0
2016-02-03 13:00:00,35.26,35.32,35.25,35.25,169161.0,30.5641,30.6161,30.5554,30.5554,169161.0
2016-02-03 13:10:00,35.25,35.27,35.21,35.22,140792.0,30.5554,30.5727,30.5207,30.5294,140792.0
2016-02-03 13:20:00,35.22,35.23,35.16,35.19,101091.0,30.5294,30.5381,30.4774,30.5034,101091.0
2016-02-03 13:30:00,35.2,35.2,35.06,35.06,151943.0,30.512,30.512,30.3907,30.3907,151943.0
2016-02-03 13:40:00,35.06,35.16,35.05,35.11,186811.0,30.3907,30.4774,30.382,30.434,186811.0
2016-02-03 13:50:00,35.12,35.15,35.06,35.06,210222.0,30.4427,30.4687,30.3907,30.3907,210222.0
2016-02-03 14:00:00,35.06,35.2,35.06,35.18,238963.0,30.3907,30.512,30.3907,30.4947,238963.0
2016-02-03 14:10:00,35.17,35.29,35.15,35.24,300862.0,30.486,30.5901,30.4687,30.5467,300862.0
2016-02-03 14:20:00,35.25,35.55,35.23,35.51,489616.0,30.5554,30.8154,30.5381,30.7808,489616.0
2016-02-03 14:30:00,35.5,35.56,35.47,35.5,324205.0,30.7721,30.8241,30.7461,30.7721,324205.0
2016-02-03 14:40:00,35.51,35.71,35.48,35.67,423764.0,30.7808,30.9541,30.7548,30.9195,423764.0
2016-02-03 14:50:00,35.67,35.7,35.55,35.68,392203.0,30.9195,30.9455,30.8154,30.9281,392203.0
2016-02-03 15:00:00,35.68,35.74,35.62,35.73,322233.0,30.9281,30.9801,30.8761,30.9715,322233.0
2016-02-03 15:10:00,35.74,35.79,35.68,35.71,840946.0,30.9801,31.0235,30.9281,30.9541,840946.0
2016-02-03 15:20:00,35.71,35.76,35.59,35.6,210996.0,30.9541,30.9975,30.8501,30.8588,210996.0
2016-02-03 15:30:00,35.6,35.72,35.55,35.6,492456.0,30.8588,30.9628,30.8154,30.8588,492456.0
2016-02-03 15:40:00,35.61,35.73,35.56,35.69,473605.0,30.8674,30.9715,30.8241,30.9368,473605.0
2016-02-03 15:50:00,35.69,35.74,35.63,35.69,762229.0,30.9368,30.9801,30.8848,30.9368,762229.0
2016-02-04 09:30:00,35.7,35.86,35.67,35.75,394495.0,30.9455,31.0841,30.9195,30.9888,394495.0
2016-02-04 09:40:00,35.74,35.87,35.66,35.84,299144.0,30.9801,31.0928,30.9108,31.0668,299144.0
2016-02-04 09:50:00,35.84,36.02,35.84,35.95,452229.0,31.0668,31.2228,31.0668,31.1622,452229.0
2016-02-04 10:00:00,35.95,36.08,35.82,36.07,325699.0,31.1622,31.2748,31.0495,31.2662,325699.0
2016-02-04 10:10:00,36.07,36.3,36.02,36.3,288799.0,31.2662,31.4655,31.2228,31.4655,288799.0
2016-02-04 10:20:00,36.3,36.41,36.24,36.38,683549.0,31.4655,31.5609,31.4135,31.5349,683549.0
2016-02-04 10:30:00,36.38,36.5,36.33,36.47,373753.0,31.5349,31.6389,31.4916,31.6129,373753.0
2016-02-04 10:40:00,36.47,36.54,36.44,36.48,357849.0,31.6129,31.6736,31.5869,31.6216,357849.0
2016-02-04 10:50:00,36.49,36.51,36.43,36.5,702770.0,31.6302,31.6476,31.5782,31.6389,702770.0
2016-02-04 11:00:00,36.5,36.5,36.2,36.2,313274.0,31.6389,31.6389,31.3789,31.3789,313274.0
2016-02-04 11:10:00,36.21,36.25,36.11,36.11,226986.0,31.3875,31.4222,31.3009,31.3009,226986.0
2016-02-04 11:20:00,36.12,36.16,36.08,36.08,250856.0,31.3095,31.3442,31.2748,31.2748,250856.0
2016-02-04 11:30:00,36.09,36.14,36.06,36.13,337055.0,31.2835,31.3269,31.2575,31.3182,337055.0
2016-02-04 11:40:00,36.13,36.16,35.97,36.02,225992.0,31.3182,31.3442,31.1795,31.2228,225992.0
2016-02-04 11:50:00,36.02,36.13,35.99,36.05,233076.0,31.2228,31.3182,31.1968,31.2488,233076.0
2016-02-04 12:00:00,36.06,36.19,36.03,36.18,285420.0,31.2575,31.3702,31.2315,31.3615,285420.0
2016-02-04 12:10:00,36.19,36.31,36.19,36.29,321118.0,31.3702,31.4742,31.3702,31.4569,321118.0
2016-02-04 12:20:00,36.29,36.32,36.22,36.28,279795.0,31.4569,31.4829,31.3962,31.4482,279795.0
2016-02-04 12:30:00,36.28,36.38,36.24,36.38,262906.0,31.4482,31.5349,31.4135,31.5349,262906.0
2016-02-04 12:40:00,36.38,36.42,36.31,36.34,415698.0,31.5349,31.5696,31.4742,31.5002,415698.0
2016-02-04 12:50:00,36.34,36.38,36.31,36.33,220666.0,31.5002,31.5349,31.4742,31.4916,220666.0
2016-02-04 13:00:00,36.32,36.44,36.31,36.43,271822.0,31.4829,31.5869,31.4742,31.5782,271822.0
2016-02-04 13:10:00,36.43,36.49,36.38,36.38,190912.0,31.5782,31.6302,31.5349,31.5349,190912.0
2016-02-04 13:20:00,36.37,36.41,36.31,36.35,217618.0,31.5262,31.5609,31.4742,31.5089,217618.0
2016-02-04 13:30:00,36.34,36.41,36.33,36.37,215130.0,31.5002,31.5609,31.4916,31.5262,215130.0
2016-02-04 13:40:00,36.37,36.38,36.23,36.25,277110.0,31.5262,31.5349,31.4049,31.4222,277110.0
2016-02-04 13:50:00,36.26,36.34,36.24,36.34,274818.0,31.4309,31.5002,31.4135,31.5002,274818.0
2016-02-04 14:00:00,36.34,36.34,36.22,36.25,385460.0,31.5002,31.5002,31.3962,31.4222,385460.0
2016-02-04 14:10:00,36.24,36.35,36.2,36.3,385417.0,31.4135,31.5089,31.3789,31.4655,385417.0
2016-02-04 14:20:00,36.3,36.32,36.21,36.22,403657.0,31.4655,31.4829,31.3875,31.3962,403657.0
2016-02-04 14:30:00,36.21,36.29,36.19,36.2,539570.0,31.3875,31.4569,31.3702,31.3789,539570.0
2016-02-04 14:40:00,36.2,36.33,36.2,36.32,305812.0,31.3789,31.4916,31.3789,31.4829,305812.0
2016-02-04 14:50:00,36.32,36.42,36.25,36.42,310505.0,31.4829,31.5696,31.4222,31.5696,310505.0
2016-02-04 15:00:00,36.41,36.42,36.28,36.33,513372.0,31.5609,31.5696,31.4482,31.4916,513372.0
2016-02-04 15:10:00,36.33,36.48,36.3,36.41,659443.0,31.4916,31.6216,31.4655,31.5609,659443.0
2016-02-04 15:20:00,36.4,36.44,36.37,36.38,345754.0,31.5522,31.5869,31.5262,31.5349,345754.0
2016-02-04 15:30:00,36.38,36.46,36.35,36.45,549775.0,31.5349,31.6042,31.5089,31.5956,549775.0
2016-02-04 15:40:00,36.46,36.5,36.42,36.45,789589.0,31.6042,31.6389,31.5696,31.5956,789589.0
2016-02-04 15:50:00,36.45,36.48,36.39,36.43,1361008.0,31.5956,31.6216,31.5436,31.5782,1361008.0
2016-02-05 09:30:00,36.13,36.24,35.98,36.09,754522.0,31.3182,31.4135,31.1882,31.2835,754522.0
2016-02-05 09:40:00,36.09,36.11,35.74,35.74,747993.0,31.2835,31.3009,30.9801,30.9801,747993.0
2016-02-05 09:50:00,35.73,35.81,35.71,35.75,578172.0,30.9715,31.0408,30.9541,30.9888,578172.0
2016-02-05 10:00:00,35.75,35.81,35.71,35.71,423464.0,30.9888,31.0408,30.9541,30.9541,423464.0
2016-02-05 10:10:00,35.71,35.83,35.71,35.75,349526.0,30.9541,31.0581,30.9541,30.9888,349526.0
2016-02-05 10:20:00,35.74,35.79,35.47,35.51,576925.0,30.9801,31.0235,30.7461,30.7808,576925.0
2016-02-05 10:30:00,35.5,35.6,35.47,35.58,572163.0,30.7721,30.8588,30.7461,30.8414,572163.0
2016-02-05 10:40:00,35.58,35.6,35.52,35.53,467750.0,30.8414,30.8588,30.7894,30.7981,467750.0
2016-02-05 10:50:00,35.53,35.56,35.49,35.5,250549.0,30.7981,30.8241,30.7634,30.7721,250549.0
2016-02-05 11:00:00,35.5,35.55,35.4,35.52,358010.0,30.7721,30.8154,30.6854,30.7894,358010.0
2016-02-05 11:10:00,35.52,35.58,35.45,35.45,211103.0,30.7894,30.8414,30.7288,30.7288,211103.0
2016-02-05 11:20:00,35.45,35.49,35.37,35.43,305994.0,30.7288,30.7634,30.6594,30.7114,305994.0
2016-02-05 11:30:00,35.42,35.56,35.37,35.53,337285.0,30.7027,30.8241,30.6594,30.7981,337285.0
2016-02-05 11:40:00,35.53,35.58,35.41,35.48,289383.0,30.7981,30.8414,30.6941,30.7548,289383.0
2016-02-05 11:50:00,35.48,35.65,35.47,35.64,261069.0,30.7548,30.9021,30.7461,30.8934,261069.0
2016-02-05 12:00:00,35.64,35.74,35.63,35.69,253911.0,30.8934,30.9801,30.8848,30.9368,253911.0
2016-02-05 12:10:00,35.69,35.74,35.61,35.72,198510.0,30.9368,30.9801,30.8674,30.9628,198510.0
2016-02-05 12:20:00,35.73,35.8,35.71,35.79,204625.0,30.9715,31.0321,30.9541,31.0235,204625.0
2016-02-05 12:30:00,35.79,35.85,35.78,35.82,206359.0,31.0235,31.0755,31.0148,31.0495,206359.0
2016-02-05 12:40:00,35.83,35.84,35.77,35.79,138029.0,31.0581,31.0668,31.0061,31.0235,138029.0
2016-02-05 12:50:00,35.78,35.79,35.65,35.7,145032.0,31.0148,31.0235,30.9021,30.9455,145032.0
2016-02-05 13:00:00,35.69,35.79,35.68,35.77,267458.0,30.9368,31.0235,30.9281,31.0061,267458.0
2016-02-05 13:10:00,35.77,35.79,35.71,35.77,242852.0,31.0061,31.0235,30.9541,31.0061,242852.0
2016-02-05 13:20:00,35.77,35.82,35.72,35.81,281457.0,31.0061,31.0495,30.9628,31.0408,281457.0
2016-02-05 13:30:00,35.8,35.8,35.67,35.67,138285.0,31.0321,31.0321,30.9195,30.9195,138285.0
2016-02-05 13:40:00,35.67,35.7,35.56,35.58,242400.0,30.9195,30.9455,30.8241,30.8414,242400.0
2016-02-05 13:50:00,35.58,35.68,35.55,35.63,193298.0,30.8414,30.9281,30.8154,30.8848,193298.0
2016-02-05 14:00:00,35.62,35.65,35.59,35.63,286170.0,30.8761,30.9021,30.8501,30.8848,286170.0
2016-02-05 14:10:00,35.63,35.64,35.5,35.54,309439.0,30.8848,30.8934,30.7721,30.8068,309439.0
2016-02-05 14:20:00,35.54,35.64,35.54,35.56,293944.0,30.8068,30.8934,30.8068,30.8241,293944.0
2016-02-05 14:30:00,35.56,35.66,35.55,35.64,308932.0,30.8241,30.9108,30.8154,30.8934,308932.0
2016-02-05 14:40:00,35.63,35.64,35.53,35.59,301544.0,30.8848,30.8934,30.7981,30.8501,301544.0
2016-02-05 14:50:00,35.59,35.6,35.51,35.55,345840.0,30.8501,30.8588,30.7808,30.8154,345840.0
2016-02-05 15:00:00,35.54,35.55,35.44,35.47,593257.0,30.8068,30.8154,30.7201,30.7461,593257.0
2016-02-05 15:10:00,35.48,35.67,35.47,35.66,453296.0,30.7548,30.9195,30.7461,30.9108,453296.0
2016-02-05 15:20:00,35.66,35.72,35.64,35.69,482867.0,30.9108,30.9628,30.8934,30.9368,482867.0
2016-02-05 15:30:00,35.69,35.7,35.56,35.58,551770.0,30.9368,30.9455,30.8241,30.8414,551770.0
2016-02-05 15:40:00,35.57,35.63,35.53,35.58,652989.0,30.8328,30.8848,30.7981,30.8414,652989.0
2016-02-05 15:50:00,35.58,35.7,35.53,35.69,1520662.0,30.8414,30.9455,30.7981,30.9368,1520662.0
2016-02-08 09:30:00,35.13,35.26,34.95,35.0,1064970.0,30.4514,30.5641,30.2953,30.3387,1064970.0
2016-02-08 09:40:00,35.0,35.21,34.99,35.05,542080.0,30.3387,30.5207,30.33,30.382,542080.0
2016-02-08 09:50:00,35.06,35.08,34.93,34.97,842776.0,30.3907,30.408,30.278,30.3127,842776.0
2016-02-08 10:00:00,34.95,35.02,34.89,34.94,477282.0,30.2953,30.356,30.2433,30.2867,477282.0
2016-02-08 10:10:00,34.94,34.95,34.83,34.9,521451.0,30.2867,30.2953,30.1913,30.252,521451.0
2016-02-08 10:20:00,34.89,34.97,34.83,34.92,288913.0,30.2433,30.3127,30.1913,30.2693,288913.0
2016-02-08 10:30:00,34.91,35.01,34.8,34.87,538307.0,30.2607,30.3474,30.1653,30.226,538307.0
2016-02-08 10:40:00,34.87,34.94,34.81,34.84,468026.0,30.226,30.2867,30.174,30.2,468026.0
2016-02-08 10:50:00,34.84,34.85,34.64,34.65,584756.0,30.2,30.2087,30.0266,30.0353,584756.0
2016-02-08 11:00:00,34.64,34.72,34.51,34.53,396281.0,30.0266,30.096,29.9139,29.9313,396281.0
2016-02-08 11:10:00,34.53,34.63,34.47,34.62,282661.0,29.9313,30.018,29.8793,30.0093,282661.0
2016-02-08 11:20:00,34.61,34.71,34.59,34.69,310208.0,30.0006,30.0873,29.9833,30.07,310208.0
2016-02-08 11:30:00,34.68,34.72,34.63,34.68,191930.0,30.0613,30.096,30.018,30.0613,191930.0
2016-02-08 11:40:00,34.68,34.75,34.58,34.65,190950.0,30.0613,30.122,29.9746,30.0353,190950.0
2016-02-08 11:50:00,34.65,34.79,34.62,34.78,354860.0,30.0353,30.1567,30.0093,30.148,354860.0
2016-02-08 12:00:00,34.79,34.89,34.78,34.88,172103.0,30.1567,30.2433,30.148,30.2347,172103.0
2016-02-08 12:10:00,34.89,34.94,34.84,34.88,215372.0,30.2433,30.2867,30.2,30.2347,215372.0
2016-02-08 12:20:00,34.89,34.99,34.88,34.94,199068.0,30.2433,30.33,30.2347,30.2867,199068.0
2016-02-08 12:30:00,34.94,35.01,34.93,34.97,366255.0,30.2867,30.3474,30.278,30.3127,366255.0
2016-02-08 12:40:00,34.97,35.07,34.97,35.06,396302.0,30.3127,30.3994,30.3127,30.3907,396302.0
2016-02-08 12:50:00,35.06,35.07,34.92,34.93,302748.0,30.3907,30.3994,30.2693,30.278,302748.0
2016-02-08 13:00:00,34.93,34.94,34.87,34.93,148335.0,30.278,30.2867,30.226,30.278,148335.0
2016-02-08 13:10:00,34.93,34.96,34.9,34.91,182819.0,30.278,30.304,30.252,30.2607,182819.0
2016-02-08 13:20:00,34.91,34.93,34.86,34.91,232715.0,30.2607,30.278,30.2173,30.2607,232715.0
2016-02-08 13:30:00,34.91,35.0,34.9,34.97,185810.0,30.2607,30.3387,30.252,30.3127,185810.0
2016-02-08 13:40:00,34.96,34.97,34.82,34.84,465992.0,30.304,30.3127,30.1827,30.2,465992.0
2016-02-08 13:50:00,34.83,34.86,34.75,34.77,463911.0,30.1913,30.2173,30.122,30.1393,463911.0
2016-02-08 14:00:00,34.77,34.86,34.76,34.84,347974.0,30.1393,30.2173,30.1306,30.2,347974.0
2016-02-08 14:10:00,34.85,34.86,34.78,34.8,321114.0,30.2087,30.2173,30.148,30.1653,321114.0
2016-02-08 14:20:00,34.8,34.89,34.8,34.84,266662.0,30.1653,30.2433,30.1653,30.2,266662.0
2016-02-08 14:30:00,34.85,34.86,34.76,34.86,271975.0,30.2087,30.2173,30.1306,30.2173,271975.0
2016-02-08 14:40:00,34.86,35.05,34.85,35.02,648497.0,30.2173,30.382,30.2087,30.356,648497.0
2016-02-08 14:50:00,35.02,35.06,34.97,35.05,465709.0,30.356,30.3907,30.3127,30.382,465709.0
2016-02-08 15:00:00,35.06,35.09,35.03,35.08,561567.0,30.3907,30.4167,30.3647,30.408,561567.0
2016-02-08 15:10:00,35.08,35.32,35.07,35.29,804289.0,30.408,30.6161,30.3994,30.5901,804289.0
2016-02-08 15:20:00,35.29,35.37,35.27,35.34,642014.0,30.5901,30.6594,30.5727,30.6334,642014.0
2016-02-08 15:30:00,35.34,35.51,35.33,35.44,661753.0,30.6334,30.7808,30.6247,30.7201,661753.0
2016-02-08 15:40:00,35.44,35.7,35.44,35.59,896766.0,30.7201,30.9455,30.7201,30.8501,896766.0
2016-02-08 15:50:00,35.6,35.62,35.49,35.6,1313650.0,30.8588,30.8761,30.7634,30.8588,1313650.0
2016-02-09 09:30:00,35.13,35.37,35.0,35.36,759374.0,30.4514,30.6594,30.3387,30.6507,759374.0
2016-02-09 09:40:00,35.35,35.61,35.24,35.52,589081.0,30.6421,30.8674,30.5467,30.7894,589081.0
2016-02-09 09:50:00,35.53,35.61,35.4,35.44,505209.0,30.7981,30.8674,30.6854,30.7201,505209.0
2016-02-09 10:00:00,35.43,35.58,35.37,35.56,564287.0,30.7114,30.8414,30.6594,30.8241,564287.0
2016-02-09 10:10:00,35.57,35.57,35.4,35.51,372333.0,30.8328,30.8328,30.6854,30.7808,372333.0
2016-02-09 10:20:00,35.5,35.51,35.4,35.44,320368.0,30.7721,30.7808,30.6854,30.7201,320368.0
2016-02-09 10:30:00,35.45,35.45,35.34,35.41,279447.0,30.7288,30.7288,30.6334,30.6941,279447.0
2016-02-09 10:40:00,35.4,35.41,35.27,35.3,493907.0,30.6854,30.6941,30.5727,30.5987,493907.0
2016-02-09 10:50:00,35.3,35.3,35.03,35.04,500082.0,30.5987,30.5987,30.3647,30.3734,500082.0
2016-02-09 11:00:00,35.04,35.2,35.03,35.2,367000.0,30.3734,30.512,30.3647,30.512,367000.0
2016-02-09 11:10:00,35.2,35.29,35.12,35.14,529305.0,30.512,30.5901,30.4427,30.46,529305.0
2016-02-09 11:20:00,35.14,35.29,35.14,35.25,269989.0,30.46,30.5901,30.46,30.5554,269989.0
2016-02-09 11:30:00,35.25,35.28,35.04,35.06,356736.0,30.5554,30.5814,30.3734,30.3907,356736.0
2016-02-09 11:40:00,35.06,35.18,35.04,35.08,313568.0,30.3907,30.4947,30.3734,30.408,313568.0
2016-02-09 11:50:00,35.08,35.09,34.99,35.01,337789.0,30.408,30.4167,30.33,30.3474,337789.0
2016-02-09 12:00:00,35.02,35.12,34.97,35.1,233726.0,30.356,30.4427,30.3127,30.4254,233726.0
2016-02-09 12:10:00,35.1,35.11,34.98,34.99,278247.0,30.4254,30.434,30.3213,30.33,278247.0
2016-02-09 12:20:00,34.99,34.99,34.89,34.89,267641.0,30.33,30.33,30.2433,30.2433,267641.0
2016-02-09 12:30:00,34.9,34.9,34.76,34.78,572160.0,30.252,30.252,30.1306,30.148,572160.0
2016-02-09 12:40:00,34.79,34.81,34.68,34.68,376590.0,30.1567,30.174,30.0613,30.0613,376590.0
2016-02-09 12:50:00,34.68,34.77,34.68,34.73,251825.0,30.0613,30.1393,30.0613,30.1046,251825.0
2016-02-09 13:00:00,34.72,34.76,34.7,34.72,157430.0,30.096,30.1306,30.0786,30.096,157430.0
2016-02-09 13:10:00,34.71,34.72,34.62,34.65,420310.0,30.0873,30.096,30.0093,30.0353,420310.0
2016-02-09 13:20:00,34.66,34.72,34.65,34.71,580471.0,30.044,30.096,30.0353,30.0873,580471.0
2016-02-09 13:30:00,34.71,34.83,34.71,34.75,241096.0,30.0873,30.1913,30.0873,30.122,241096.0
2016-02-09 13:40:00,34.76,34.88,34.75,34.86,292386.0,30.1306,30.2347,30.122,30.2173,292386.0
2016-02-09 13:50:00,34.86,34.99,34.82,34.97,278013.0,30.2173,30.33,30.1827,30.3127,278013.0
2016-02-09 14:00:00,34.96,35.22,34.95,35.2,407306.0,30.304,30.5294,30.2953,30.512,407306.0
2016-02-09 14:10:00,35.2,35.22,35.1,35.13,234834.0,30.512,30.5294,30.4254,30.4514,234834.0
2016-02-09 14:20:00,35.13,35.19,35.02,35.07,376488.0,30.4514,30.5034,30.356,30.3994,376488.0
2016-02-09 14:30:00,35.08,35.26,35.06,35.24,339893.0,30.408,30.5641,30.3907,30.5467,339893.0
2016-02-09 14:40:00,35.24,35.31,35.18,35.25,408180.0,30.5467,30.6074,30.4947,30.5554,408180.0
2016-02-09 14:50:00,35.26,35.33,35.24,35.29,242913.0,30.5641,30.6247,30.5467,30.5901,242913.0
2016-02-09 15:00:00,35.29,35.56,35.28,35.51,480278.0,30.5901,30.8241,30.5814,30.7808,480278.0
2016-02-09 15:10:00,35.5,35.54,35.39,35.4,336957.0,30.7721,30.8068,30.6767,30.6854,336957.0
2016-02-09 15:20:00,35.4,35.44,35.2,35.2,483775.0,30.6854,30.7201,30.512,30.512,483775.0
2016-02-09 15:30:00,35.2,35.31,35.19,35.22,568226.0,30.512,30.6074,30.5034,30.5294,568226.0
2016-02-09 15:40:00,35.22,35.23,35.03,35.05,571891.0,30.5294,30.5381,30.3647,30.382,571891.0
2016-02-09 15:50:00,35.06,35.12,35.02,35.09,994156.0,30.3907,30.4427,30.356,30.4167,994156.0
2016-02-10 09:30:00,35.42,35.67,35.41,35.65,565472.0,30.7027,30.9195,30.6941,30.9021,565472.0
2016-02-10 09:40:00,35.66,35.72,35.54,35.67,321515.0,30.9108,30.9628,30.8068,30.9195,321515.0
2016-02-10 09:50:00,35.67,35.82,35.59,35.81,217962.0,30.9195,31.0495,30.8501,31.0408,217962.0
2016-02-10 10:00:00,35.82,35.85,35.67,35.72,360734.0,31.0495,31.0755,30.9195,30.9628,360734.0
2016-02-10 10:10:00,35.72,35.91,35.71,35.9,503029.0,30.9628,31.1275,30.9541,31.1188,503029.0
2016-02-10 10:20:00,35.9,35.94,35.86,35.9,284350.0,31.1188,31.1535,31.0841,31.1188,284350.0
2016-02-10 10:30:00,35.91,36.14,35.9,35.94,598041.0,31.1275,31.3269,31.1188,31.1535,598041.0
2016-02-10 10:40:00,35.94,35.94,35.68,35.7,298985.0,31.1535,31.1535,30.9281,30.9455,298985.0
2016-02-10 10:50:00,35.71,35.71,35.47,35.51,459831.0,30.9541,30.9541,30.7461,30.7808,459831.0
2016-02-10 11:00:00,35.51,35.61,35.4,35.45,290855.0,30.7808,30.8674,30.6854,30.7288,290855.0
2016-02-10 11:10:00,35.45,35.53,35.4,35.49,264254.0,30.7288,30.7981,30.6854,30.7634,264254.0
2016-02-10 11:20:00,35.48,35.54,35.43,35.44,273584.0,30.7548,30.8068,30.7114,30.7201,273584.0
2016-02-10 11:30:00,35.44,35.46,35.33,35.35,545999.0,30.7201,30.7374,30.6247,30.6421,545999.0
2016-02-10 11:40:00,35.35,35.4,35.27,35.39,401751.0,30.6421,30.6854,30.5727,30.6767,401751.0
2016-02-10 11:50:00,35.38,35.52,35.37,35.52,592085.0,30.6681,30.7894,30.6594,30.7894,592085.0
2016-02-10 12:00:00,35.52,35.55,35.4,35.48,183158.0,30.7894,30.8154,30.6854,30.7548,183158.0
2016-02-10 12:10:00,35.48,35.52,35.44,35.52,159638.0,30.7548,30.7894,30.7201,30.7894,159638.0
2016-02-10 12:20:00,35.52,35.62,35.51,35.56,213076.0,30.7894,30.8761,30.7808,30.8241,213076.0
2016-02-10 12:30:00,35.56,35.66,35.54,35.63,246300.0,30.8241,30.9108,30.8068,30.8848,246300.0
2016-02-10 12:40:00,35.64,35.67,35.57,35.62,192432.0,30.8934,30.9195,30.8328,30.8761,192432.0
2016-02-10 12:50:00,35.62,35.65,35.55,35.61,204899.0,30.8761,30.9021,30.8154,30.8674,204899.0
2016-02-10 13:00:00,35.62,35.71,35.61,35.63,149114.0,30.8761,30.9541,30.8674,30.8848,149114.0
2016-02-10 13:10:00,35.62,35.69,35.59,35.63,106238.0,30.8761,30.9368,30.8501,30.8848,106238.0
2016-02-10 13:20:00,35.63,35.66,35.52,35.54,169923.0,30.8848,30.9108,30.7894,30.8068,169923.0
2016-02-10 13:30:00,35.55,35.57,35.48,35.55,143303.0,30.8154,30.8328,30.7548,30.8154,143303.0
2016-02-10 13:40:00,35.55,35.6,35.54,35.57,173849.0,30.8154,30.8588,30.8068,30.8328,173849.0
2016-02-10 13:50:00,35.57,35.58,35.47,35.5,131705.0,30.8328,30.8414,30.7461,30.7721,131705.0
2016-02-10 14:00:00,35.5,35.59,35.5,35.58,156566.0,30.7721,30.8501,30.7721,30.8414,156566.0
2016-02-10 14:10:00,35.58,35.64,35.54,35.58,203555.0,30.8414,30.8934,30.8068,30.8414,203555.0
2016-02-10 14:20:00,35.58,35.59,35.46,35.52,220224.0,30.8414,30.8501,30.7374,30.7894,220224.0
2016-02-10 14:30:00,35.52,35.54,35.43,35.44,227414.0,30.7894,30.8068,30.7114,30.7201,227414.0
2016-02-10 14:40:00,35.43,35.44,35.35,35.36,185201.0,30.7114,30.7201,30.6421,30.6507,185201.0
2016-02-10 14:50:00,35.36,35.4,35.32,35.35,212587.0,30.6507,30.6854,30.6161,30.6421,212587.0
2016-02-10 15:00:00,35.35,35.53,35.34,35.44,303235.0,30.6421,30.7981,30.6334,30.7201,303235.0
2016-02-10 15:10:00,35.44,35.49,35.27,35.3,333484.0,30.7201,30.7634,30.5727,30.5987,333484.0
2016-02-10 15:20:00,35.3,35.38,35.26,35.27,311277.0,30.5987,30.6681,30.5641,30.5727,311277.0
2016-02-10 15:30:00,35.28,35.32,35.2,35.22,480235.0,30.5814,30.6161,30.512,30.5294,480235.0
2016-02-10 15:40:00,35.21,35.27,35.16,35.21,505026.0,30.5207,30.5727,30.4774,30.5207,505026.0
2016-02-10 15:50:00,35.21,35.25,35.14,35.22,767953.0,30.5207,30.5554,30.46,30.5294,767953.0
2016-02-11 09:30:00,34.59,34.91,34.57,34.73,503052.0,29.9833,30.2607,29.966,30.1046,503052.0
2016-02-11 09:40:00,34.73,34.95,34.73,34.88,322754.0,30.1046,30.2953,30.1046,30.2347,322754.0
2016-02-11 09:50:00,34.88,35.1,34.82,35.01,211410.0,30.2347,30.4254,30.1827,30.3474,211410.0
2016-02-11 10:00:00,35.02,35.11,34.95,35.05,329187.0,30.356,30.434,30.2953,30.382,329187.0
2016-02-11 10:10:00,35.05,35.09,34.97,35.02,259422.0,30.382,30.4167,30.3127,30.356,259422.0
2016-02-11 10:20:00,35.02,35.08,34.93,34.94,341259.0,30.356,30.408,30.278,30.2867,341259.0
2016-02-11 10:30:00,34.94,35.02,34.9,34.95,223467.0,30.2867,30.356,30.252,30.2953,223467.0
2016-02-11 10:40:00,34.96,35.09,34.92,35.05,263886.0,30.304,30.4167,30.2693,30.382,263886.0
2016-02-11 10:50:00,35.05,35.07,34.86,34.88,250230.0,30.382,30.3994,30.2173,30.2347,250230.0
2016-02-11 11:00:00,34.88,34.98,34.85,34.89,204217.0,30.2347,30.3213,30.2087,30.2433,204217.0
2016-02-11 11:10:00,34.89,34.93,34.79,34.83,262036.0,30.2433,30.278,30.1567,30.1913,262036.0
2016-02-11 11:20:00,34.84,34.86,34.72,34.73,267096.0,30.2,30.2173,30.096,30.1046,267096.0
2016-02-11 11:30:00,34.73,34.77,34.65,34.77,232711.0,30.1046,30.1393,30.0353,30.1393,232711.0
2016-02-11 11:40:00,34.77,34.85,34.64,34.68,401245.0,30.1393,30.2087,30.0266,30.0613,401245.0
2016-02-11 11:50:00,34.69,34.89,34.68,34.86,168494.0,30.07,30.2433,30.0613,30.2173,168494.0
2016-02-11 12:00:00,34.86,35.0,34.85,34.96,298271.0,30.2173,30.3387,30.2087,30.304,298271.0
2016-02-11 12:10:00,34.95,35.02,34.85,34.85,258282.0,30.2953,30.356,30.2087,30.2087,258282.0
2016-02-11 12:20:00,34.85,34.95,34.84,34.89,166143.0,30.2087,30.2953,30.2,30.2433,166143.0
2016-02-11 12:30:00,34.89,34.89,34.76,34.79,197333.0,30.2433,30.2433,30.1306,30.1567,197333.0
2016-02-11 12:40:00,34.78,34.79,34.72,34.73,338672.0,30.148,30.1567,30.096,30.1046,338672.0
2016-02-11 12:50:00,34.74,34.77,34.69,34.75,685170.0,30.1133,30.1393,30.07,30.122,685170.0
2016-02-11 13:00:00,34.75,34.86,34.74,34.84,829994.0,30.122,30.2173,30.1133,30.2,829994.0
2016-02-11 13:10:00,34.84,34.85,34.69,34.77,227684.0,30.2,30.2087,30.07,30.1393,227684.0
2016-02-11 13:20:00,34.77,34.82,34.72,34.72,180914.0,30.1393,30.1827,30.096,30.096,180914.0
2016-02-11 13:30:00,34.71,34.72,34.6,34.66,460689.0,30.0873,30.096,29.992,30.044,460689.0
2016-02-11 13:40:00,34.66,34.7,34.64,34.68,198853.0,30.044,30.0786,30.0266,30.0613,198853.0
2016-02-11 13:50:00,34.67,34.69,34.62,34.68,187286.0,30.0526,30.07,30.0093,30.0613,187286.0
2016-02-11 14:00:00,34.67,34.72,34.62,34.71,413672.0,30.0526,30.096,30.0093,30.0873,413672.0
2016-02-11 14:10:00,34.7,34.74,34.6,34.61,510005.0,30.0786,30.1133,29.992,30.0006,510005.0
2016-02-11 14:20:00,34.61,34.66,34.51,34.51,344948.0,30.0006,30.044,29.9139,29.9139,344948.0
2016-02-11 14:30:00,34.51,34.68,34.47,34.68,567881.0,29.9139,30.0613,29.8793,30.0613,567881.0
2016-02-11 14:40:00,34.67,34.8,34.6,34.8,784741.0,30.0526,30.1653,29.992,30.1653,784741.0
2016-02-11 14:50:00,34.79,34.99,34.78,34.91,470665.0,30.1567,30.33,30.148,30.2607,470665.0
2016-02-11 15:00:00,34.91,34.92,34.74,34.83,759447.0,30.2607,30.2693,30.1133,30.1913,759447.0
2016-02-11 15:10:00,34.83,34.92,34.77,34.8,750572.0,30.1913,30.2693,30.1393,30.1653,750572.0
2016-02-11 15:20:00,34.81,34.9,34.76,34.88,603909.0,30.174,30.252,30.1306,30.2347,603909.0
2016-02-11 15:30:00,34.88,34.97,34.81,34.96,707139.0,30.2347,30.3127,30.174,30.304,707139.0
2016-02-11 15:40:00,34.97,35.04,34.92,34.93,549829.0,30.3127,30.3734,30.2693,30.278,549829.0
2016-02-11 15:50:00,34.93,35.0,34.82,34.82,1955052.0,30.278,30.3387,30.1827,30.1827,1955052.0
2016-02-12 09:30:00,35.24,35.29,35.03,35.15,795157.0,30.5467,30.5901,30.3647,30.4687,795157.0
2016-02-12 09:40:00,35.16,35.2,35.0,35.01,353365.0,30.4774,30.512,30.3387,30.3474,353365.0
2016-02-12 09:50:00,35.02,35.06,34.95,34.98,349648.0,30.356,30.3907,30.2953,30.3213,349648.0
2016-02-12 10:00:00,34.98,35.04,34.9,35.04,793389.0,30.3213,30.3734,30.252,30.3734,793389.0
2016-02-12 10:10:00,35.03,35.09,34.95,35.02,580573.0,30.3647,30.4167,30.2953,30.356,580573.0
2016-02-12 10:20:00,35.03,35.04,34.96,35.0,473518.0,30.3647,30.3734,30.304,30.3387,473518.0
2016-02-12 10:30:00,34.99,35.07,34.98,35.06,254893.0,30.33,30.3994,30.3213,30.3907,254893.0
2016-02-12 10:40:00,35.06,35.09,35.01,35.05,230761.0,30.3907,30.4167,30.3474,30.382,230761.0
2016-02-12 10:50:00,35.04,35.11,35.03,35.06,232149.0,30.3734,30.434,30.3647,30.3907,232149.0
2016-02-12 11:00:00,35.07,35.12,35.02,35.04,523810.0,30.3994,30.4427,30.356,30.3734,523810.0
2016-02-12 11:10:00,35.04,35.29,35.02,35.27,589958.0,30.3734,30.5901,30.356,30.5727,589958.0
2016-02-12 11:20:00,35.27,35.44,35.25,35.44,382988.0,30.5727,30.7201,30.5554,30.7201,382988.0
2016-02-12 11:30:00,35.44,35.53,35.4,35.52,479262.0,30.7201,30.7981,30.6854,30.7894,479262.0
2016-02-12 11:40:00,35.52,35.55,35.47,35.5,281593.0,30.7894,30.8154,30.7461,30.7721,281593.0
2016-02-12 11:50:00,35.5,35.53,35.37,35.37,447269.0,30.7721,30.7981,30.6594,30.6594,447269.0
2016-02-12 12:00:00,35.38,35.4,35.29,35.3,316848.0,30.6681,30.6854,30.5901,30.5987,316848.0
2016-02-12 12:10:00,35.29,35.37,35.29,35.37,295204.0,30.5901,30.6594,30.5901,30.6594,295204.0
2016-02-12 12:20:00,35.37,35.43,35.36,35.38,174359.0,30.6594,30.7114,30.6507,30.6681,174359.0
2016-02-12 12:30:00,35.37,35.44,35.35,35.44,196830.0,30.6594,30.7201,30.6421,30.7201,196830.0
2016-02-12 12:40:00,35.44,35.44,35.37,35.37,115523.0,30.7201,30.7201,30.6594,30.6594,115523.0
2016-02-12 12:50:00,35.38,35.44,35.37,35.38,110776.0,30.6681,30.7201,30.6594,30.6681,110776.0
2016-02-12 13:00:00,35.38,35.43,35.35,35.39,170729.0,30.6681,30.7114,30.6421,30.6767,170729.0
2016-02-12 13:10:00,35.39,35.46,35.39,35.42,329674.0,30.6767,30.7374,30.6767,30.7027,329674.0
2016-02-12 13:20:00,35.43,35.49,35.43,35.48,196613.0,30.7114,30.7634,30.7114,30.7548,196613.0
2016-02-12 13:30:00,35.48,35.52,35.38,35.38,302013.0,30.7548,30.7894,30.6681,30.6681,302013.0
2016-02-12 13:40:00,35.38,35.38,35.33,35.37,194072.0,30.6681,30.6681,30.6247,30.6594,194072.0
2016-02-12 13:50:00,35.37,35.38,35.24,35.26,183657.0,30.6594,30.6681,30.5467,30.5641,183657.0
2016-02-12 14:00:00,35.27,35.37,35.24,35.36,243144.0,30.5727,30.6594,30.5467,30.6507,243144.0
2016-02-12 14:10:00,35.36,35.48,35.36,35.43,268444.0,30.6507,30.7548,30.6507,30.7114,268444.0
2016-02-12 14:20:00,35.43,35.47,35.36,35.43,203048.0,30.7114,30.7461,30.6507,30.7114,203048.0
2016-02-12 14:30:00,35.43,35.45,35.39,35.41,196308.0,30.7114,30.7288,30.6767,30.6941,196308.0
2016-02-12 14:40:00,35.42,35.49,35.39,35.48,199145.0,30.7027,30.7634,30.6767,30.7548,199145.0
2016-02-12 14:50:00,35.48,35.53,35.47,35.48,244058.0,30.7548,30.7981,30.7461,30.7548,244058.0
2016-02-12 15:00:00,35.49,35.53,35.44,35.48,229388.0,30.7634,30.7981,30.7201,30.7548,229388.0
2016-02-12 15:10:00,35.48,35.52,35.47,35.5,280451.0,30.7548,30.7894,30.7461,30.7721,280451.0
2016-02-12 15:20:00,35.5,35.54,35.44,35.54,310962.0,30.7721,30.8068,30.7201,30.8068,310962.0
2016-02-12 15:30:00,35.54,35.54,35.45,35.48,309085.0,30.8068,30.8068,30.7288,30.7548,309085.0
2016-02-12 15:40:00,35.48,35.55,35.46,35.51,674939.0,30.7548,30.8154,30.7374,30.7808,674939.0
2016-02-12 15:50:00,35.51,35.55,35.47,35.54,1120876.0,30.7808,30.8154,30.7461,30.8068,1120876.0
2016-02-16 09:30:00,35.76,35.91,35.71,35.75,783833.0,30.9975,31.1275,30.9541,30.9888,783833.0
2016-02-16 09:40:00,35.75,35.91,35.75,35.79,392414.0,30.9888,31.1275,30.9888,31.0235,392414.0
2016-02-16 09:50:00,35.79,35.79,35.67,35.7,332904.0,31.0235,31.0235,30.9195,30.9455,332904.0
2016-02-16 10:00:00,35.7,35.78,35.46,35.49,603962.0,30.9455,31.0148,30.7374,30.7634,603962.0
2016-02-16 10:10:00,35.49,35.61,35.43,35.57,443249.0,30.7634,30.8674,30.7114,30.8328,443249.0
2016-02-16 10:20:00,35.57,35.64,35.55,35.61,329695.0,30.8328,30.8934,30.8154,30.8674,329695.0
2016-02-16 10:30:00,35.61,35.7,35.56,35.68,184299.0,30.8674,30.9455,30.8241,30.9281,184299.0
2016-02-16 10:40:00,35.68,35.68,35.6,35.6,317553.0,30.9281,30.9281,30.8588,30.8588,317553.0
2016-02-16 10:50:00,35.61,35.61,35.46,35.51,206620.0,30.8674,30.8674,30.7374,30.7808,206620.0
2016-02-16 11:00:00,35.5,35.55,35.49,35.51,371012.0,30.7721,30.8154,30.7634,30.7808,371012.0
2016-02-16 11:10:00,35.5,35.51,35.42,35.48,281947.0,30.7721,30.7808,30.7027,30.7548,281947.0
2016-02-16 11:20:00,35.48,35.63,35.48,35.6,227703.0,30.7548,30.8848,30.7548,30.8588,227703.0
2016-02-16 11:30:00,35.6,35.68,35.58,35.67,275936.0,30.8588,30.9281,30.8414,30.9195,275936.0
2016-02-16 11:40:00,35.66,35.67,35.6,35.62,207386.0,30.9108,30.9195,30.8588,30.8761,207386.0
2016-02-16 11:50:00,35.62,35.72,35.61,35.7,155898.0,30.8761,30.9628,30.8674,30.9455,155898.0
2016-02-16 12:00:00,35.7,35.79,35.7,35.78,250734.0,30.9455,31.0235,30.9455,31.0148,250734.0
2016-02-16 12:10:00,35.78,35.79,35.67,35.68,249847.0,31.0148,31.0235,30.9195,30.9281,249847.0
2016-02-16 12:20:00,35.67,35.72,35.67,35.7,238287.0,30.9195,30.9628,30.9195,30.9455,238287.0
2016-02-16 12:30:00,35.7,35.74,35.69,35.7,207823.0,30.9455,30.9801,30.9368,30.9455,207823.0
2016-02-16 12:40:00,35.7,35.77,35.66,35.72,158069.0,30.9455,31.0061,30.9108,30.9628,158069.0
2016-02-16 12:50:00,35.72,35.8,35.69,35.79,268612.0,30.9628,31.0321,30.9368,31.0235,268612.0
2016-02-16 13:00:00,35.79,35.86,35.78,35.83,207445.0,31.0235,31.0841,31.0148,31.0581,207445.0
2016-02-16 13:10:00,35.83,35.85,35.79,35.83,236495.0,31.0581,31.0755,31.0235,31.0581,236495.0
2016-02-16 13:20:00,35.83,35.83,35.76,35.76,317549.0,31.0581,31.0581,30.9975,30.9975,317549.0
2016-02-16 13:30:00,35.76,35.77,35.73,35.75,272631.0,30.9975,31.0061,30.9715,30.9888,272631.0
2016-02-16 13:40:00,35.75,35.77,35.73,35.74,213058.0,30.9888,31.0061,30.9715,30.9801,213058.0
2016-02-16 13:50:00,35.74,35.78,35.73,35.76,258969.0,30.9801,31.0148,30.9715,30.9975,258969.0
2016-02-16 14:00:00,35.76,35.81,35.74,35.79,272246.0,30.9975,31.0408,30.9801,31.0235,272246.0
2016-02-16 14:10:00,35.79,35.83,35.74,35.76,224426.0,31.0235,31.0581,30.9801,30.9975,224426.0
2016-02-16 14:20:00,35.76,35.77,35.7,35.77,271873.0,30.9975,31.0061,30.9455,31.0061,271873.0
2016-02-16 14:30:00,35.77,35.78,35.72,35.73,171517.0,31.0061,31.0148,30.9628,30.9715,171517.0
2016-02-16 14:40:00,35.73,35.77,35.69,35.71,314465.0,30.9715,31.0061,30.9368,30.9541,314465.0
2016-02-16 14:50:00,35.7,35.72,35.67,35.68,313997.0,30.9455,30.9628,30.9195,30.9281,313997.0
2016-02-16 15:00:00,35.68,35.7,35.64,35.65,461408.0,30.9281,30.9455,30.8934,30.9021,461408.0
2016-02-16 15:10:00,35.65,35.76,35.64,35.72,444944.0,30.9021,30.9975,30.8934,30.9628,444944.0
2016-02-16 15:20:00,35.72,35.74,35.69,35.72,371579.0,30.9628,30.9801,30.9368,30.9628,371579.0
2016-02-16 15:30:00,35.72,35.75,35.67,35.67,704104.0,30.9628,30.9888,30.9195,30.9195,704104.0
2016-02-16 15:40:00,35.68,35.7,35.58,35.64,661092.0,30.9281,30.9455,30.8414,30.8934,661092.0
2016-02-16 15:50:00,35.63,35.71,35.6,35.69,2408961.0,30.8848,30.9541,30.8588,30.9368,2408961.0
2016-02-17 09:30:00,35.97,36.15,35.97,36.09,745446.0,31.1795,31.3355,31.1795,31.2835,745446.0
2016-02-17 09:40:00,36.09,36.14,36.02,36.11,361670.0,31.2835,31.3269,31.2228,31.3009,361670.0
2016-02-17 09:50:00,36.11,36.18,36.08,36.17,347501.0,31.3009,31.3615,31.2748,31.3529,347501.0
2016-02-17 10:00:00,36.17,36.23,36.15,36.22,244652.0,31.3529,31.4049,31.3355,31.3962,244652.0
2016-02-17 10:10:00,36.21,36.34,36.2,36.34,221701.0,31.3875,31.5002,31.3789,31.5002,221701.0
2016-02-17 10:20:00,36.34,36.47,36.31,36.46,343615.0,31.5002,31.6129,31.4742,31.6042,343615.0
2016-02-17 10:30:00,36.46,36.49,36.38,36.4,370880.0,31.6042,31.6302,31.5349,31.5522,370880.0
2016-02-17 10:40:00,36.39,36.44,36.38,36.38,257172.0,31.5436,31.5869,31.5349,31.5349,257172.0
2016-02-17 10:50:00,36.39,36.42,36.37,36.4,356097.0,31.5436,31.5696,31.5262,31.5522,356097.0
2016-02-17 11:00:00,36.39,36.41,36.34,36.34,352912.0,31.5436,31.5609,31.5002,31.5002,352912.0
2016-02-17 11:10:00,36.34,36.35,36.3,36.35,197446.0,31.5002,31.5089,31.4655,31.5089,197446.0
2016-02-17 11:20:00,36.35,36.39,36.32,36.35,192830.0,31.5089,31.5436,31.4829,31.5089,192830.0
2016-02-17 11:30:00,36.36,36.39,36.29,36.3,277250.0,31.5176,31.5436,31.4569,31.4655,277250.0
2016-02-17 11:40:00,36.31,36.35,36.27,36.32,182301.0,31.4742,31.5089,31.4395,31.4829,182301.0
2016-02-17 11:50:00,36.33,36.39,36.32,36.39,147035.0,31.4916,31.5436,31.4829,31.5436,147035.0
2016-02-17 12:00:00,36.39,36.43,36.37,36.39,193571.0,31.5436,31.5782,31.5262,31.5436,193571.0
2016-02-17 12:10:00,36.39,36.48,36.38,36.48,152279.0,31.5436,31.6216,31.5349,31.6216,152279.0
2016-02-17 12:20:00,36.47,36.51,36.45,36.48,198251.0,31.6129,31.6476,31.5956,31.6216,198251.0
2016-02-17 12:30:00,36.48,36.58,36.48,36.55,164197.0,31.6216,31.7083,31.6216,31.6823,164197.0
2016-02-17 12:40:00,36.55,36.59,36.52,36.52,224886.0,31.6823,31.7169,31.6562,31.6562,224886.0
2016-02-17 12:50:00,36.52,36.54,36.48,36.5,257758.0,31.6562,31.6736,31.6216,31.6389,257758.0
2016-02-17 13:00:00,36.5,36.53,36.48,36.52,266385.0,31.6389,31.6649,31.6216,31.6562,266385.0
2016-02-17 13:10:00,36.52,36.6,36.5,36.59,195370.0,31.6562,31.7256,31.6389,31.7169,195370.0
2016-02-17 13:20:00,36.59,36.66,36.56,36.66,288114.0,31.7169,31.7776,31.6909,31.7776,288114.0
2016-02-17 13:30:00,36.66,36.67,36.54,36.54,212373.0,31.7776,31.7863,31.6736,31.6736,212373.0
2016-02-17 13:40:00,36.54,36.57,36.51,36.54,153366.0,31.6736,31.6996,31.6476,31.6736,153366.0
2016-02-17 13:50:00,36.55,36.59,36.53,36.59,129108.0,31.6823,31.7169,31.6649,31.7169,129108.0
2016-02-17 14:00:00,36.59,36.71,36.57,36.68,257595.0,31.7169,31.8209,31.6996,31.7949,257595.0
2016-02-17 14:10:00,36.69,36.75,36.65,36.73,217716.0,31.8036,31.8556,31.7689,31.8383,217716.0
2016-02-17 14:20:00,36.73,36.75,36.68,36.69,242072.0,31.8383,31.8556,31.7949,31.8036,242072.0
2016-02-17 14:30:00,36.7,36.75,36.68,36.72,210395.0,31.8123,31.8556,31.7949,31.8296,210395.0
2016-02-17 14:40:00,36.73,36.77,36.7,36.7,232976.0,31.8383,31.873,31.8123,31.8123,232976.0
2016-02-17 14:50:00,36.7,36.7,36.55,36.64,291163.0,31.8123,31.8123,31.6823,31.7603,291163.0
2016-02-17 15:00:00,36.64,36.7,36.63,36.66,243770.0,31.7603,31.8123,31.7516,31.7776,243770.0
2016-02-17 15:10:00,36.67,36.74,36.64,36.74,250218.0,31.7863,31.8469,31.7603,31.8469,250218.0
2016-02-17 15:20:00,36.74,36.74,36.64,36.7,346239.0,31.8469,31.8469,31.7603,31.8123,346239.0
2016-02-17 15:30:00,36.7,36.73,36.62,36.72,447026.0,31.8123,31.8383,31.7429,31.8296,447026.0
2016-02-17 15:40:00,36.73,36.73,36.63,36.65,568640.0,31.8383,31.8383,31.7516,31.7689,568640.0
2016-02-17 15:50:00,36.66,36.67,36.58,36.61,1358897.0,31.7776,31.7863,31.7083,31.7343,1358897.0
2016-02-18 09:30:00,36.71,36.72,36.46,36.48,656256.0,31.8209,31.8296,31.6042,31.6216,656256.0
2016-02-18 09:40:00,36.48,36.53,36.39,36.45,618895.0,31.6216,31.6649,31.5436,31.5956,618895.0
2016-02-18 09:50:00,36.45,36.52,36.42,36.47,440047.0,31.5956,31.6562,31.5696,31.6129,440047.0
2016-02-18 10:00:00,36.47,36.57,36.42,36.46,326281.0,31.6129,31.6996,31.5696,31.6042,326281.0
2016-02-18 10:10:00,36.46,36.56,36.45,36.52,214479.0,31.6042,31.6909,31.5956,31.6562,214479.0
2016-02-18 10:20:00,36.52,36.66,36.47,36.64,159152.0,31.6562,31.7776,31.6129,31.7603,159152.0
2016-02-18 10:30:00,36.65,36.65,36.56,36.58,163517.0,31.7689,31.7689,31.6909,31.7083,163517.0
2016-02-18 10:40:00,36.58,36.62,36.54,36.55,254390.0,31.7083,31.7429,31.6736,31.6823,254390.0
2016-02-18 10:50:00,36.55,36.62,36.54,36.58,139921.0,31.6823,31.7429,31.6736,31.7083,139921.0
2016-02-18 11:00:00,36.57,36.57,36.41,36.43,262867.0,31.6996,31.6996,31.5609,31.5782,262867.0
2016-02-18 11:10:00,36.42,36.55,36.42,36.52,293498.0,31.5696,31.6823,31.5696,31.6562,293498.0
2016-02-18 11:20:00,36.52,36.57,36.48,36.56,169092.0,31.6562,31.6996,31.6216,31.6909,169092.0
2016-02-18 11:30:00,36.57,36.58,36.49,36.53,219848.0,31.6996,31.7083,31.6302,31.6649,219848.0
2016-02-18 11:40:00,36.53,36.6,36.53,36.59,194166.0,31.6649,31.7256,31.6649,31.7169,194166.0
2016-02-18 11:50:00,36.59,36.63,36.55,36.62,198191.0,31.7169,31.7516,31.6823,31.7429,198191.0
2016-02-18 12:00:00,36.62,36.71,36.61,36.68,216386.0,31.7429,31.8209,31.7343,31.7949,216386.0
2016-02-18 12:10:00,36.68,36.77,36.68,36.75,330567.0,31.7949,31.873,31.7949,31.8556,330567.0
2016-02-18 12:20:00,36.75,36.76,36.68,36.75,163058.0,31.8556,31.8643,31.7949,31.8556,163058.0
2016-02-18 12:30:00,36.75,36.79,36.74,36.76,212357.0,31.8556,31.8903,31.8469,31.8643,212357.0
2016-02-18 12:40:00,36.76,36.77,36.68,36.7,193177.0,31.8643,31.873,31.7949,31.8123,193177.0
2016-02-18 12:50:00,36.7,36.76,36.69,36.72,173257.0,31.8123,31.8643,31.8036,31.8296,173257.0
2016-02-18 13:00:00,36.72,36.78,36.71,36.76,173811.0,31.8296,31.8816,31.8209,31.8643,173811.0
2016-02-18 13:10:00,36.76,36.76,36.62,36.64,153437.0,31.8643,31.8643,31.7429,31.7603,153437.0
2016-02-18 13:20:00,36.64,36.64,36.58,36.62,136777.0,31.7603,31.7603,31.7083,31.7429,136777.0
2016-02-18 13:30:00,36.62,36.69,36.61,36.63,193601.0,31.7429,31.8036,31.7343,31.7516,193601.0
2016-02-18 13:40:00,36.63,36.64,36.59,36.61,268243.0,31.7516,31.7603,31.7169,31.7343,268243.0
2016-02-18 13:50:00,36.61,36.69,36.59,36.69,253112.0,31.7343,31.8036,31.7169,31.8036,253112.0
2016-02-18 14:00:00,36.69,36.72,36.68,36.71,315537.0,31.8036,31.8296,31.7949,31.8209,315537.0
2016-02-18 14:10:00,36.71,36.75,36.7,36.74,292466.0,31.8209,31.8556,31.8123,31.8469,292466.0
2016-02-18 14:20:00,36.74,36.8,36.74,36.8,210360.0,31.8469,31.899,31.8469,31.899,210360.0
2016-02-18 14:30:00,36.8,36.87,36.8,36.83,257104.0,31.899,31.9596,31.899,31.925,257104.0
2016-02-18 14:40:00,36.83,36.85,36.76,36.76,395788.0,31.925,31.9423,31.8643,31.8643,395788.0
2016-02-18 14:50:00,36.77,36.77,36.7,36.73,263537.0,31.873,31.873,31.8123,31.8383,263537.0
2016-02-18 15:00:00,36.74,36.76,36.69,36.7,229125.0,31.8469,31.8643,31.8036,31.8123,229125.0
2016-02-18 15:10:00,36.7,36.71,36.64,36.66,308258.0,31.8123,31.8209,31.7603,31.7776,308258.0
2016-02-18 15:20:00,36.66,36.68,36.6,36.65,247231.0,31.7776,31.7949,31.7256,31.7689,247231.0
2016-02-18 15:30:00,36.65,36.71,36.64,36.68,379037.0,31.7689,31.8209,31.7603,31.7949,379037.0
2016-02-18 15:40:00,36.68,36.68,36.56,36.59,467928.0,31.7949,31.7949,31.6909,31.7169,467928.0
2016-02-18 15:50:00,36.59,36.66,36.57,36.63,888877.0,31.7169,31.7776,31.6996,31.7516,888877.0
2016-02-19 09:30:00,36.52,36.7,36.5,36.51,1740283.0,31.6562,31.8123,31.6389,31.6476,1740283.0
2016-02-19 09:40:00,36.51,36.54,36.42,36.52,477343.0,31.6476,31.6736,31.5696,31.6562,477343.0
2016-02-19 09:50:00,36.52,36.6,36.51,36.55,260572.0,31.6562,31.7256,31.6476,31.6823,260572.0
2016-02-19 10:00:00,36.54,36.55,36.45,36.51,377570.0,31.6736,31.6823,31.5956,31.6476,377570.0
2016-02-19 10:10:00,36.51,36.65,36.5,36.64,239247.0,31.6476,31.7689,31.6389,31.7603,239247.0
2016-02-19 10:20:00,36.64,36.68,36.55,36.59,185643.0,31.7603,31.7949,31.6823,31.7169,185643.0
2016-02-19 10:30:00,36.59,36.71,36.58,36.65,191511.0,31.7169,31.8209,31.7083,31.7689,191511.0
2016-02-19 10:40:00,36.65,36.69,36.59,36.66,209609.0,31.7689,31.8036,31.7169,31.7776,209609.0
2016-02-19 10:50:00,36.65,36.7,36.63,36.63,226861.0,31.7689,31.8123,31.7516,31.7516,226861.0
2016-02-19 11:00:00,36.63,36.63,36.49,36.5,234895.0,31.7516,31.7516,31.6302,31.6389,234895.0
2016-02-19 11:10:00,36.5,36.61,36.49,36.59,193150.0,31.6389,31.7343,31.6302,31.7169,193150.0
2016-02-19 11:20:00,36.59,36.63,36.55,36.61,253904.0,31.7169,31.7516,31.6823,31.7343,253904.0
2016-02-19 11:30:00,36.61,36.66,36.57,36.63,222814.0,31.7343,31.7776,31.6996,31.7516,222814.0
2016-02-19 11:40:00,36.63,36.66,36.57,36.6,210235.0,31.7516,31.7776,31.6996,31.7256,210235.0
2016-02-19 11:50:00,36.61,36.61,36.54,36.59,243617.0,31.7343,31.7343,31.6736,31.7169,243617.0
2016-02-19 12:00:00,36.59,36.6,36.51,36.51,370550.0,31.7169,31.7256,31.6476,31.6476,370550.0
2016-02-19 12:10:00,36.51,36.52,36.46,36.48,229849.0,31.6476,31.6562,31.6042,31.6216,229849.0
2016-02-19 12:20:00,36.49,36.54,36.48,36.54,132350.0,31.6302,31.6736,31.6216,31.6736,132350.0
2016-02-19 12:30:00,36.54,36.59,36.53,36.55,113656.0,31.6736,31.7169,31.6649,31.6823,113656.0
2016-02-19 12:40:00,36.55,36.58,36.53,36.55,129436.0,31.6823,31.7083,31.6649,31.6823,129436.0
2016-02-19 12:50:00,36.55,36.6,36.5,36.54,159151.0,31.6823,31.7256,31.6389,31.6736,159151.0
2016-02-19 13:00:00,36.53,36.57,36.51,36.52,190960.0,31.6649,31.6996,31.6476,31.6562,190960.0
2016-02-19 13:10:00,36.53,36.57,36.51,36.56,131032.0,31.6649,31.6996,31.6476,31.6909,131032.0
2016-02-19 13:20:00,36.57,36.62,36.55,36.62,104807.0,31.6996,31.7429,31.6823,31.7429,104807.0
2016-02-19 13:30:00,36.62,36.68,36.61,36.67,134487.0,31.7429,31.7949,31.7343,31.7863,134487.0
2016-02-19 13:40:00,36.67,36.68,36.6,36.61,115499.0,31.7863,31.7949,31.7256,31.7343,115499.0
2016-02-19 13:50:00,36.6,36.62,36.56,36.62,126662.0,31.7256,31.7429,31.6909,31.7429,126662.0
2016-02-19 14:00:00,36.62,36.67,36.58,36.65,155638.0,31.7429,31.7863,31.7083,31.7689,155638.0
2016-02-19 14:10:00,36.66,36.67,36.62,36.63,163273.0,31.7776,31.7863,31.7429,31.7516,163273.0
2016-02-19 14:20:00,36.63,36.67,36.6,36.63,132179.0,31.7516,31.7863,31.7256,31.7516,132179.0
2016-02-19 14:30:00,36.63,36.63,36.56,36.59,144932.0,31.7516,31.7516,31.6909,31.7169,144932.0
2016-02-19 14:40:00,36.58,36.64,36.57,36.63,177256.0,31.7083,31.7603,31.6996,31.7516,177256.0
2016-02-19 14:50:00,36.64,36.64,36.56,36.59,171359.0,31.7603,31.7603,31.6909,31.7169,171359.0
2016-02-19 15:00:00,36.59,36.64,36.56,36.64,166849.0,31.7169,31.7603,31.6909,31.7603,166849.0
2016-02-19 15:10:00,36.63,36.66,36.61,36.63,205924.0,31.7516,31.7776,31.7343,31.7516,205924.0
2016-02-19 15:20:00,36.63,36.72,36.62,36.72,290351.0,31.7516,31.8296,31.7429,31.8296,290351.0
2016-02-19 15:30:00,36.72,36.78,36.7,36.77,390166.0,31.8296,31.8816,31.8123,31.873,390166.0
2016-02-19 15:40:00,36.77,36.78,36.71,36.73,364109.0,31.873,31.8816,31.8209,31.8383,364109.0
2016-02-19 15:50:00,36.73,36.79,36.7,36.77,1349789.0,31.8383,31.8903,31.8123,31.873,1349789.0
2016-02-22 09:30:00,37.11,37.2,36.91,37.15,493685.0,32.1677,32.2457,31.9943,32.2023,493685.0
2016-02-22 09:40:00,37.16,37.24,37.11,37.21,276488.0,32.211,32.2804,32.1677,32.2544,276488.0
2016-02-22 09:50:00,37.22,37.33,37.21,37.33,359564.0,32.263,32.3584,32.2544,32.3584,359564.0
2016-02-22 10:00:00,37.33,37.49,37.32,37.38,380065.0,32.3584,32.4971,32.3497,32.4017,380065.0
2016-02-22 10:10:00,37.39,37.44,37.32,37.34,230120.0,32.4104,32.4537,32.3497,32.367,230120.0
2016-02-22 10:20:00,37.34,37.37,37.22,37.3,237045.0,32.367,32.393,32.263,32.3324,237045.0
2016-02-22 10:30:00,37.3,37.37,37.29,37.34,163978.0,32.3324,32.393,32.3237,32.367,163978.0
2016-02-22 10:40:00,37.34,37.39,37.31,37.35,168072.0,32.367,32.4104,32.341,32.3757,168072.0
2016-02-22 10:50:00,37.35,37.38,37.25,37.28,158868.0,32.3757,32.4017,32.289,32.315,158868.0
2016-02-22 11:00:00,37.28,37.31,37.2,37.28,154402.0,32.315,32.341,32.2457,32.315,154402.0
2016-02-22 11:10:00,37.28,37.29,37.18,37.18,211329.0,32.315,32.3237,32.2283,32.2283,211329.0
2016-02-22 11:20:00,37.17,37.26,37.16,37.23,202334.0,32.2197,32.2977,32.211,32.2717,202334.0
2016-02-22 11:30:00,37.23,37.3,37.21,37.26,185957.0,32.2717,32.3324,32.2544,32.2977,185957.0
2016-02-22 11:40:00,37.27,37.3,37.23,37.29,262544.0,32.3064,32.3324,32.2717,32.3237,262544.0
2016-02-22 11:50:00,37.28,37.3,37.23,37.25,227824.0,32.315,32.3324,32.2717,32.289,227824.0
2016-02-22 12:00:00,37.24,37.3,37.24,37.26,141634.0,32.2804,32.3324,32.2804,32.2977,141634.0
2016-02-22 12:10:00,37.26,37.29,37.23,37.29,149551.0,32.2977,32.3237,32.2717,32.3237,149551.0
2016-02-22 12:20:00,37.29,37.33,37.28,37.3,153947.0,32.3237,32.3584,32.315,32.3324,153947.0
2016-02-22 12:30:00,37.29,37.31,37.26,37.29,211905.0,32.3237,32.341,32.2977,32.3237,211905.0
2016-02-22 12:40:00,37.28,37.29,37.22,37.23,205510.0,32.315,32.3237,32.263,32.2717,205510.0
2016-02-22 12:50:00,37.23,37.31,37.22,37.27,170697.0,32.2717,32.341,32.263,32.3064,170697.0
2016-02-22 13:00:00,37.27,37.27,37.19,37.21,244709.0,32.3064,32.3064,32.237,32.2544,244709.0
2016-02-22 13:10:00,37.22,37.23,37.17,37.19,134281.0,32.263,32.2717,32.2197,32.237,134281.0
2016-02-22 13:20:00,37.19,37.2,37.16,37.16,115597.0,32.237,32.2457,32.211,32.211,115597.0
2016-02-22 13:30:00,37.16,37.25,37.16,37.23,176083.0,32.211,32.289,32.211,32.2717,176083.0
2016-02-22 13:40:00,37.23,37.26,37.21,37.24,157673.0,32.2717,32.2977,32.2544,32.2804,157673.0
2016-02-22 13:50:00,37.25,37.25,37.18,37.19,148731.0,32.289,32.289,32.2283,32.237,148731.0
2016-02-22 14:00:00,37.2,37.2,37.11,37.14,140090.0,32.2457,32.2457,32.1677,32.1937,140090.0
2016-02-22 14:10:00,37.14,37.17,37.08,37.09,142780.0,32.1937,32.2197,32.1417,32.1503,142780.0
2016-02-22 14:20:00,37.09,37.12,37.09,37.11,167435.0,32.1503,32.1763,32.1503,32.1677,167435.0
2016-02-22 14:30:00,37.11,37.16,37.07,37.07,181460.0,32.1677,32.211,32.133,32.133,181460.0
2016-02-22 14:40:00,37.08,37.09,37.05,37.06,142460.0,32.1417,32.1503,32.1157,32.1243,142460.0
2016-02-22 14:50:00,37.05,37.11,37.04,37.08,174434.0,32.1157,32.1677,32.107,32.1417,174434.0
2016-02-22 15:00:00,37.08,37.1,37.02,37.02,202516.0,32.1417,32.159,32.0897,32.0897,202516.0
2016-02-22 15:10:00,37.02,37.07,37.02,37.02,176971.0,32.0897,32.133,32.0897,32.0897,176971.0
2016-02-22 15:20:00,37.02,37.11,37.02,37.08,220571.0,32.0897,32.1677,32.0897,32.1417,220571.0
2016-02-22 15:30:00,37.08,37.12,37.07,37.09,308278.0,32.1417,32.1763,32.133,32.1503,308278.0
2016-02-22 15:40:00,37.1,37.16,37.07,37.07,401511.0,32.159,32.211,32.133,32.133,401511.0
2016-02-22 15:50:00,37.08,37.12,37.04,37.09,820571.0,32.1417,32.1763,32.107,32.1503,820571.0
2016-02-23 09:30:00,37.11,37.11,36.94,36.96,425699.0,32.1677,32.1677,32.0203,32.0376,425699.0
2016-02-23 09:40:00,36.95,37.0,36.88,36.91,232374.0,32.029,32.0723,31.9683,31.9943,232374.0
2016-02-23 09:50:00,36.91,37.04,36.91,36.98,159078.0,31.9943,32.107,31.9943,32.055,159078.0
2016-02-23 10:00:00,36.99,37.0,36.77,36.77,473668.0,32.0637,32.0723,31.873,31.873,473668.0
2016-02-23 10:10:00,36.77,36.78,36.65,36.68,337625.0,31.873,31.8816,31.7689,31.7949,337625.0
2016-02-23 10:20:00,36.67,36.85,36.67,36.85,203691.0,31.7863,31.9423,31.7863,31.9423,203691.0
2016-02-23 10:30:00,36.86,36.86,36.78,36.8,186837.0,31.951,31.951,31.8816,31.899,186837.0
2016-02-23 10:40:00,36.8,36.81,36.72,36.73,144769.0,31.899,31.9076,31.8296,31.8383,144769.0
2016-02-23 10:50:00,36.73,36.75,36.64,36.68,110669.0,31.8383,31.8556,31.7603,31.7949,110669.0
2016-02-23 11:00:00,36.68,36.72,36.64,36.65,139379.0,31.7949,31.8296,31.7603,31.7689,139379.0
2016-02-23 11:10:00,36.64,36.72,36.63,36.66,141720.0,31.7603,31.8296,31.7516,31.7776,141720.0
2016-02-23 11:20:00,36.67,36.71,36.66,36.7,94707.0,31.7863,31.8209,31.7776,31.8123,94707.0
2016-02-23 11:30:00,36.7,36.77,36.66,36.76,136261.0,31.8123,31.873,31.7776,31.8643,136261.0
2016-02-23 11:40:00,36.75,36.78,36.68,36.69,105897.0,31.8556,31.8816,31.7949,31.8036,105897.0
2016-02-23 11:50:00,36.68,36.69,36.61,36.65,149252.0,31.7949,31.8036,31.7343,31.7689,149252.0
2016-02-23 12:00:00,36.65,36.65,36.6,36.61,97087.0,31.7689,31.7689,31.7256,31.7343,97087.0
2016-02-23 12:10:00,36.61,36.63,36.57,36.59,108340.0,31.7343,31.7516,31.6996,31.7169,108340.0
2016-02-23 12:20:00,36.59,36.63,36.58,36.62,132166.0,31.7169,31.7516,31.7083,31.7429,132166.0
2016-02-23 12:30:00,36.63,36.64,36.62,36.62,119285.0,31.7516,31.7603,31.7429,31.7429,119285.0
2016-02-23 12:40:00,36.63,36.64,36.61,36.61,189913.0,31.7516,31.7603,31.7343,31.7343,189913.0
2016-02-23 12:50:00,36.61,36.64,36.59,36.62,140309.0,31.7343,31.7603,31.7169,31.7429,140309.0
2016-02-23 13:00:00,36.62,36.66,36.6,36.61,127774.0,31.7429,31.7776,31.7256,31.7343,127774.0
2016-02-23 13:10:00,36.6,36.63,36.54,36.54,147618.0,31.7256,31.7516,31.6736,31.6736,147618.0
2016-02-23 13:20:00,36.54,36.58,36.53,36.56,138860.0,31.6736,31.7083,31.6649,31.6909,138860.0
2016-02-23 13:30:00,36.56,36.56,36.47,36.51,160525.0,31.6909,31.6909,31.6129,31.6476,160525.0
2016-02-23 13:40:00,36.51,36.51,36.43,36.46,219866.0,31.6476,31.6476,31.5782,31.6042,219866.0
2016-02-23 13:50:00,36.46,36.57,36.46,36.56,166312.0,31.6042,31.6996,31.6042,31.6909,166312.0
2016-02-23 14:00:00,36.57,36.6,36.55,36.55,149226.0,31.6996,31.7256,31.6823,31.6823,149226.0
2016-02-23 14:10:00,36.55,36.64,36.53,36.63,142379.0,31.6823,31.7603,31.6649,31.7516,142379.0
2016-02-23 14:20:00,36.64,36.64,36.58,36.58,109518.0,31.7603,31.7603,31.7083,31.7083,109518.0
2016-02-23 14:30:00,36.58,36.61,36.56,36.56,127783.0,31.7083,31.7343,31.6909,31.6909,127783.0
2016-02-23 14:40:00,36.56,36.56,36.5,36.55,160218.0,31.6909,31.6909,31.6389,31.6823,160218.0
2016-02-23 14:50:00,36.55,36.56,36.47,36.49,177053.0,31.6823,31.6909,31.6129,31.6302,177053.0
2016-02-23 15:00:00,36.48,36.51,36.38,36.46,435349.0,31.6216,31.6476,31.5349,31.6042,435349.0
2016-02-23 15:10:00,36.47,36.48,36.43,36.47,352264.0,31.6129,31.6216,31.5782,31.6129,352264.0
2016-02-23 15:20:00,36.47,36.54,36.46,36.5,284963.0,31.6129,31.6736,31.6042,31.6389,284963.0
2016-02-23 15:30:00,36.5,36.64,36.48,36.64,430915.0,31.6389,31.7603,31.6216,31.7603,430915.0
2016-02-23 15:40:00,36.64,36.66,36.58,36.63,365209.0,31.7603,31.7776,31.7083,31.7516,365209.0
2016-02-23 15:50:00,36.63,36.63,36.54,36.56,680663.0,31.7516,31.7516,31.6736,31.6909,680663.0
2016-02-24 09:30:00,36.09,36.21,35.99,36.13,444403.0,31.2835,31.3875,31.1968,31.3182,444403.0
2016-02-24 09:40:00,36.12,36.14,35.97,35.98,298425.0,31.3095,31.3269,31.1795,31.1882,298425.0
2016-02-24 09:50:00,35.98,35.99,35.91,35.93,194612.0,31.1882,31.1968,31.1275,31.1448,194612.0
2016-02-24 10:00:00,35.93,35.96,35.85,35.95,416924.0,31.1448,31.1708,31.0755,31.1622,416924.0
2016-02-24 10:10:00,35.95,36.0,35.86,35.87,220143.0,31.1622,31.2055,31.0841,31.0928,220143.0
2016-02-24 10:20:00,35.86,35.86,35.77,35.82,246266.0,31.0841,31.0841,31.0061,31.0495,246266.0
2016-02-24 10:30:00,35.82,36.03,35.8,36.01,523776.0,31.0495,31.2315,31.0321,31.2142,523776.0
2016-02-24 10:40:00,36.01,36.03,35.91,35.92,198498.0,31.2142,31.2315,31.1275,31.1362,198498.0
2016-02-24 10:50:00,35.93,35.95,35.85,35.93,194892.0,31.1448,31.1622,31.0755,31.1448,194892.0
2016-02-24 11:00:00,35.93,35.94,35.85,35.9,232587.0,31.1448,31.1535,31.0755,31.1188,232587.0
2016-02-24 11:10:00,35.9,35.94,35.83,35.85,158576.0,31.1188,31.1535,31.0581,31.0755,158576.0
2016-02-24 11:20:00,35.85,35.94,35.82,35.91,250619.0,31.0755,31.1535,31.0495,31.1275,250619.0
2016-02-24 11:30:00,35.91,36.01,35.9,36.01,156295.0,31.1275,31.2142,31.1188,31.2142,156295.0
2016-02-24 11:40:00,36.01,36.1,36.01,36.08,143655.0,31.2142,31.2922,31.2142,31.2748,143655.0
2016-02-24 11:50:00,36.07,36.14,36.05,36.11,153864.0,31.2662,31.3269,31.2488,31.3009,153864.0
2016-02-24 12:00:00,36.11,36.22,36.1,36.17,118865.0,31.3009,31.3962,31.2922,31.3529,118865.0
2016-02-24 12:10:00,36.16,36.19,36.13,36.15,101232.0,31.3442,31.3702,31.3182,31.3355,101232.0
2016-02-24 12:20:00,36.15,36.28,36.14,36.27,544388.0,31.3355,31.4482,31.3269,31.4395,544388.0
2016-02-24 12:30:00,36.27,36.31,36.22,36.27,320922.0,31.4395,31.4742,31.3962,31.4395,320922.0
2016-02-24 12:40:00,36.26,36.28,36.17,36.27,179041.0,31.4309,31.4482,31.3529,31.4395,179041.0
2016-02-24 12:50:00,36.27,36.33,36.26,36.26,93107.0,31.4395,31.4916,31.4309,31.4309,93107.0
2016-02-24 13:00:00,36.27,36.37,36.26,36.31,330354.0,31.4395,31.5262,31.4309,31.4742,330354.0
2016-02-24 13:10:00,36.3,36.31,36.18,36.21,217323.0,31.4655,31.4742,31.3615,31.3875,217323.0
2016-02-24 13:20:00,36.22,36.28,36.21,36.25,154315.0,31.3962,31.4482,31.3875,31.4222,154315.0
2016-02-24 13:30:00,36.26,36.28,36.21,36.25,116912.0,31.4309,31.4482,31.3875,31.4222,116912.0
2016-02-24 13:40:00,36.25,36.27,36.18,36.2,183932.0,31.4222,31.4395,31.3615,31.3789,183932.0
2016-02-24 13:50:00,36.21,36.26,36.19,36.22,160131.0,31.3875,31.4309,31.3702,31.3962,160131.0
2016-02-24 14:00:00,36.23,36.38,36.19,36.38,146262.0,31.4049,31.5349,31.3702,31.5349,146262.0
2016-02-24 14:10:00,36.38,36.43,36.35,36.41,116645.0,31.5349,31.5782,31.5089,31.5609,116645.0
2016-02-24 14:20:00,36.41,36.54,36.4,36.52,198836.0,31.5609,31.6736,31.5522,31.6562,198836.0
2016-02-24 14:30:00,36.52,36.54,36.47,36.52,171292.0,31.6562,31.6736,31.6129,31.6562,171292.0
2016-02-24 14:40:00,36.52,36.56,36.47,36.48,186753.0,31.6562,31.6909,31.6129,31.6216,186753.0
2016-02-24 14:50:00,36.49,36.5,36.44,36.47,170175.0,31.6302,31.6389,31.5869,31.6129,170175.0
2016-02-24 15:00:00,36.47,36.62,36.47,36.62,220491.0,31.6129,31.7429,31.6129,31.7429,220491.0
2016-02-24 15:10:00,36.62,36.68,36.59,36.66,241513.0,31.7429,31.7949,31.7169,31.7776,241513.0
2016-02-24 15:20:00,36.68,36.73,36.64,36.69,261799.0,31.7949,31.8383,31.7603,31.8036,261799.0
2016-02-24 15:30:00,36.69,36.73,36.63,36.71,276592.0,31.8036,31.8383,31.7516,31.8209,276592.0
2016-02-24 15:40:00,36.71,36.73,36.56,36.58,356382.0,31.8209,31.8383,31.6909,31.7083,356382.0
2016-02-24 15:50:00,36.59,36.65,36.58,36.63,434313.0,31.7169,31.7689,31.7083,31.7516,434313.0
2016-02-25 09:30:00,36.79,36.95,36.79,36.86,524834.0,31.8903,32.029,31.8903,31.951,524834.0
2016-02-25 09:40:00,36.86,36.91,36.76,36.77,285560.0,31.951,31.9943,31.8643,31.873,285560.0
2016-02-25 09:50:00,36.77,36.78,36.69,36.71,311660.0,31.873,31.8816,31.8036,31.8209,311660.0
2016-02-25 10:00:00,36.71,36.72,36.56,36.6,242394.0,31.8209,31.8296,31.6909,31.7256,242394.0
2016-02-25 10:10:00,36.6,36.74,36.57,36.74,222419.0,31.7256,31.8469,31.6996,31.8469,222419.0
2016-02-25 10:20:00,36.73,36.73,36.63,36.71,334447.0,31.8383,31.8383,31.7516,31.8209,334447.0
2016-02-25 10:30:00,36.71,36.72,36.62,36.68,161690.0,31.8209,31.8296,31.7429,31.7949,161690.0
2016-02-25 10:40:00,36.68,36.74,36.66,36.68,192965.0,31.7949,31.8469,31.7776,31.7949,192965.0
2016-02-25 10:50:00,36.69,36.69,36.55,36.56,356519.0,31.8036,31.8036,31.6823,31.6909,356519.0
2016-02-25 11:00:00,36.55,36.63,36.5,36.62,204489.0,31.6823,31.7516,31.6389,31.7429,204489.0
2016-02-25 11:10:00,36.62,36.65,36.55,36.64,186062.0,31.7429,31.7689,31.6823,31.7603,186062.0
2016-02-25 11:20:00,36.64,36.73,36.63,36.7,162458.0,31.7603,31.8383,31.7516,31.8123,162458.0
2016-02-25 11:30:00,36.7,36.78,36.69,36.73,141123.0,31.8123,31.8816,31.8036,31.8383,141123.0
2016-02-25 11:40:00,36.73,36.75,36.65,36.67,164603.0,31.8383,31.8556,31.7689,31.7863,164603.0
2016-02-25 11:50:00,36.68,36.85,36.68,36.84,234084.0,31.7949,31.9423,31.7949,31.9336,234084.0
2016-02-25 12:00:00,36.83,36.85,36.78,36.79,103689.0,31.925,31.9423,31.8816,31.8903,103689.0
2016-02-25 12:10:00,36.8,36.87,36.79,36.81,95228.0,31.899,31.9596,31.8903,31.9076,95228.0
2016-02-25 12:20:00,36.82,36.82,36.75,36.76,195470.0,31.9163,31.9163,31.8556,31.8643,195470.0
2016-02-25 12:30:00,36.75,36.76,36.71,36.72,138139.0,31.8556,31.8643,31.8209,31.8296,138139.0
2016-02-25 12:40:00,36.72,36.73,36.69,36.7,136859.0,31.8296,31.8383,31.8036,31.8123,136859.0
2016-02-25 12:50:00,36.7,36.77,36.7,36.75,226022.0,31.8123,31.873,31.8123,31.8556,226022.0
2016-02-25 13:00:00,36.75,36.81,36.73,36.8,150508.0,31.8556,31.9076,31.8383,31.899,150508.0
2016-02-25 13:10:00,36.8,36.88,36.78,36.87,500826.0,31.899,31.9683,31.8816,31.9596,500826.0
2016-02-25 13:20:00,36.87,36.97,36.84,36.97,360661.0,31.9596,32.0463,31.9336,32.0463,360661.0
2016-02-25 13:30:00,36.96,37.03,36.96,37.0,328044.0,32.0376,32.0983,32.0376,32.0723,328044.0
2016-02-25 13:40:00,37.0,37.06,36.99,37.05,139460.0,32.0723,32.1243,32.0637,32.1157,139460.0
2016-02-25 13:50:00,37.05,37.13,37.04,37.11,254693.0,32.1157,32.185,32.107,32.1677,254693.0
2016-02-25 14:00:00,37.1,37.11,37.06,37.08,140195.0,32.159,32.1677,32.1243,32.1417,140195.0
2016-02-25 14:10:00,37.08,37.14,37.06,37.12,178550.0,32.1417,32.1937,32.1243,32.1763,178550.0
2016-02-25 14:20:00,37.12,37.14,37.03,37.04,186506.0,32.1763,32.1937,32.0983,32.107,186506.0
2016-02-25 14:30:00,37.05,37.09,37.03,37.08,163138.0,32.1157,32.1503,32.0983,32.1417,163138.0
2016-02-25 14:40:00,37.08,37.08,37.02,37.03,156971.0,32.1417,32.1417,32.0897,32.0983,156971.0
2016-02-25 14:50:00,37.02,37.04,36.98,37.03,225764.0,32.0897,32.107,32.055,32.0983,225764.0
2016-02-25 15:00:00,37.03,37.17,37.02,37.16,296202.0,32.0983,32.2197,32.0897,32.211,296202.0
2016-02-25 15:10:00,37.15,37.2,37.12,37.14,355259.0,32.2023,32.2457,32.1763,32.1937,355259.0
2016-02-25 15:20:00,37.14,37.2,37.11,37.11,333768.0,32.1937,32.2457,32.1677,32.1677,333768.0
2016-02-25 15:30:00,37.11,37.15,37.09,37.13,497446.0,32.1677,32.2023,32.1503,32.185,497446.0
2016-02-25 15:40:00,37.13,37.23,37.12,37.2,518055.0,32.185,32.2717,32.1763,32.2457,518055.0
2016-02-25 15:50:00,37.2,37.3,37.17,37.29,1061899.0,32.2457,32.3324,32.2197,32.3237,1061899.0
2016-02-26 09:30:00,37.43,37.65,37.38,37.57,632884.0,32.4451,32.6358,32.4017,32.5664,632884.0
2016-02-26 09:40:00,37.57,37.61,37.34,37.35,613108.0,32.5664,32.6011,32.367,32.3757,613108.0
2016-02-26 09:50:00,37.36,37.39,37.19,37.2,578584.0,32.3844,32.4104,32.237,32.2457,578584.0
2016-02-26 10:00:00,37.2,37.21,36.97,37.0,865553.0,32.2457,32.2544,32.0463,32.0723,865553.0
2016-02-26 10:10:00,37.01,37.35,36.96,37.02,1054565.0,32.081,32.3757,32.0376,32.0897,1054565.0
2016-02-26 10:20:00,37.02,37.05,36.91,36.95,353689.0,32.0897,32.1157,31.9943,32.029,353689.0
2016-02-26 10:30:00,36.95,37.1,36.95,37.09,344320.0,32.029,32.159,32.029,32.1503,344320.0
2016-02-26 10:40:00,37.09,37.13,37.04,37.05,256797.0,32.1503,32.185,32.107,32.1157,256797.0
2016-02-26 10:50:00,37.04,37.13,36.99,37.12,370437.0,32.107,32.185,32.0637,32.1763,370437.0
2016-02-26 11:00:00,37.13,37.14,37.04,37.05,212925.0,32.185,32.1937,32.107,32.1157,212925.0
2016-02-26 11:10:00,37.04,37.13,37.02,37.09,210271.0,32.107,32.185,32.0897,32.1503,210271.0
2016-02-26 11:20:00,37.1,37.14,36.98,36.98,209625.0,32.159,32.1937,32.055,32.055,209625.0
2016-02-26 11:30:00,36.98,37.0,36.86,36.87,436481.0,32.055,32.0723,31.951,31.9596,436481.0
2016-02-26 11:40:00,36.86,36.9,36.84,36.88,365274.0,31.951,31.9856,31.9336,31.9683,365274.0
2016-02-26 11:50:00,36.87,37.01,36.84,36.97,221756.0,31.9596,32.081,31.9336,32.0463,221756.0
2016-02-26 12:00:00,36.97,37.0,36.91,36.94,283175.0,32.0463,32.0723,31.9943,32.0203,283175.0
2016-02-26 12:10:00,36.93,37.06,36.93,37.06,184114.0,32.0116,32.1243,32.0116,32.1243,184114.0
2016-02-26 12:20:00,37.06,37.17,37.03,37.14,273427.0,32.1243,32.2197,32.0983,32.1937,273427.0
2016-02-26 12:30:00,37.15,37.2,37.14,37.16,191281.0,32.2023,32.2457,32.1937,32.211,191281.0
2016-02-26 12:40:00,37.16,37.16,37.11,37.11,198048.0,32.211,32.211,32.1677,32.1677,198048.0
2016-02-26 12:50:00,37.11,37.23,37.1,37.2,149641.0,32.1677,32.2717,32.159,32.2457,149641.0
2016-02-26 13:00:00,37.2,37.27,37.2,37.25,227033.0,32.2457,32.3064,32.2457,32.289,227033.0
2016-02-26 13:10:00,37.25,37.25,37.15,37.15,242289.0,32.289,32.289,32.2023,32.2023,242289.0
2016-02-26 13:20:00,37.15,37.15,37.02,37.02,386600.0,32.2023,32.2023,32.0897,32.0897,386600.0
2016-02-26 13:30:00,37.02,37.11,37.02,37.07,312235.0,32.0897,32.1677,32.0897,32.133,312235.0
2016-02-26 13:40:00,37.07,37.08,36.96,37.02,371880.0,32.133,32.1417,32.0376,32.0897,371880.0
2016-02-26 13:50:00,37.02,37.03,36.94,37.02,394419.0,32.0897,32.0983,32.0203,32.0897,394419.0
2016-02-26 14:00:00,37.03,37.09,36.99,37.0,405951.0,32.0983,32.1503,32.0637,32.0723,405951.0
2016-02-26 14:10:00,37.0,37.04,36.96,37.01,219238.0,32.0723,32.107,32.0376,32.081,219238.0
2016-02-26 14:20:00,37.0,37.11,36.97,37.09,158469.0,32.0723,32.1677,32.0463,32.1503,158469.0
2016-02-26 14:30:00,37.09,37.09,36.95,36.95,179179.0,32.1503,32.1503,32.029,32.029,179179.0
2016-02-26 14:40:00,36.95,37.0,36.92,36.97,220688.0,32.029,32.0723,32.003,32.0463,220688.0
2016-02-26 14:50:00,36.96,36.97,36.92,36.93,311937.0,32.0376,32.0463,32.003,32.0116,311937.0
2016-02-26 15:00:00,36.93,37.0,36.91,36.96,587868.0,32.0116,32.0723,31.9943,32.0376,587868.0
2016-02-26 15:10:00,36.96,37.01,36.95,37.01,366286.0,32.0376,32.081,32.029,32.081,366286.0
2016-02-26 15:20:00,37.01,37.04,36.97,36.99,416170.0,32.081,32.107,32.0463,32.0637,416170.0
2016-02-26 15:30:00,37.0,37.05,36.99,36.99,330216.0,32.0723,32.1157,32.0637,32.0637,330216.0
2016-02-26 15:40:00,37.0,37.03,36.99,37.02,352531.0,32.0723,32.0983,32.0637,32.0897,352531.0
2016-02-26 15:50:00,37.02,37.04,36.96,36.96,1375366.0,32.0897,32.107,32.0376,32.0376,1375366.0
2016-02-29 09:30:00,37.0,37.15,36.95,36.98,523952.0,32.0723,32.2023,32.029,32.055,523952.0
2016-02-29 09:40:00,36.99,37.03,36.87,36.99,274942.0,32.0637,32.0983,31.9596,32.0637,274942.0
2016-02-29 09:50:00,36.99,37.1,36.99,37.0,171872.0,32.0637,32.159,32.0637,32.0723,171872.0
2016-02-29 10:00:00,36.99,36.99,36.86,36.88,465058.0,32.0637,32.0637,31.951,31.9683,465058.0
2016-02-29 10:10:00,36.87,37.02,36.86,36.95,275621.0,31.9596,32.0897,31.951,32.029,275621.0
2016-02-29 10:20:00,36.95,37.1,36.95,37.07,253624.0,32.029,32.159,32.029,32.133,253624.0
2016-02-29 10:30:00,37.06,37.08,36.98,37.05,200449.0,32.1243,32.1417,32.055,32.1157,200449.0
2016-02-29 10:40:00,37.04,37.13,36.99,37.1,258987.0,32.107,32.185,32.0637,32.159,258987.0
2016-02-29 10:50:00,37.1,37.14,37.04,37.11,297249.0,32.159,32.1937,32.107,32.1677,297249.0
2016-02-29 11:00:00,37.11,37.19,37.08,37.18,399343.0,32.1677,32.237,32.1417,32.2283,399343.0
2016-02-29 11:10:00,37.18,37.2,37.12,37.16,436298.0,32.2283,32.2457,32.1763,32.211,436298.0
2016-02-29 11:20:00,37.16,37.22,37.15,37.21,600906.0,32.211,32.263,32.2023,32.2544,600906.0
2016-02-29 11:30:00,37.21,37.3,37.2,37.3,381239.0,32.2544,32.3324,32.2457,32.3324,381239.0
2016-02-29 11:40:00,37.29,37.33,37.24,37.26,224934.0,32.3237,32.3584,32.2804,32.2977,224934.0
2016-02-29 11:50:00,37.26,37.26,37.18,37.2,185165.0,32.2977,32.2977,32.2283,32.2457,185165.0
2016-02-29 12:00:00,37.2,37.21,37.14,37.15,200435.0,32.2457,32.2544,32.1937,32.2023,200435.0
2016-02-29 12:10:00,37.15,37.2,37.14,37.19,126310.0,32.2023,32.2457,32.1937,32.237,126310.0
2016-02-29 12:20:00,37.2,37.21,37.12,37.15,111372.0,32.2457,32.2544,32.1763,32.2023,111372.0
2016-02-29 12:30:00,37.15,37.2,37.11,37.14,240306.0,32.2023,32.2457,32.1677,32.1937,240306.0
2016-02-29 12:40:00,37.15,37.19,37.13,37.13,154193.0,32.2023,32.237,32.185,32.185,154193.0
2016-02-29 12:50:00,37.13,37.19,37.12,37.19,119390.0,32.185,32.237,32.1763,32.237,119390.0
2016-02-29 13:00:00,37.19,37.2,37.13,37.13,128028.0,32.237,32.2457,32.185,32.185,128028.0
2016-02-29 13:10:00,37.13,37.19,37.11,37.12,153002.0,32.185,32.237,32.1677,32.1763,153002.0
2016-02-29 13:20:00,37.11,37.12,37.03,37.03,148396.0,32.1677,32.1763,32.0983,32.0983,148396.0
2016-02-29 13:30:00,37.03,37.07,37.0,37.05,121984.0,32.0983,32.133,32.0723,32.1157,121984.0
2016-02-29 13:40:00,37.05,37.07,36.98,37.0,385175.0,32.1157,32.133,32.055,32.0723,385175.0
2016-02-29 13:50:00,37.0,37.0,36.95,36.98,329245.0,32.0723,32.0723,32.029,32.055,329245.0
2016-02-29 14:00:00,36.98,37.0,36.92,36.95,289405.0,32.055,32.0723,32.003,32.029,289405.0
2016-02-29 14:10:00,36.95,36.96,36.9,36.93,154709.0,32.029,32.0376,31.9856,32.0116,154709.0
2016-02-29 14:20:00,36.93,36.94,36.83,36.9,203697.0,32.0116,32.0203,31.925,31.9856,203697.0
2016-02-29 14:30:00,36.9,36.93,36.87,36.91,184356.0,31.9856,32.0116,31.9596,31.9943,184356.0
2016-02-29 14:40:00,36.92,36.92,36.79,36.82,226026.0,32.003,32.003,31.8903,31.9163,226026.0
2016-02-29 14:50:00,36.81,36.85,36.72,36.75,288605.0,31.9076,31.9423,31.8296,31.8556,288605.0
2016-02-29 15:00:00,36.74,36.75,36.65,36.7,331888.0,31.8469,31.8556,31.7689,31.8123,331888.0
2016-02-29 15:10:00,36.7,36.74,36.62,36.66,366667.0,31.8123,31.8469,31.7429,31.7776,366667.0
2016-02-29 15:20:00,36.67,36.76,36.65,36.73,358732.0,31.7863,31.8643,31.7689,31.8383,358732.0
2016-02-29 15:30:00,36.73,36.82,36.72,36.82,488675.0,31.8383,31.9163,31.8296,31.9163,488675.0
2016-02-29 15:40:00,36.81,36.88,36.78,36.86,625211.0,31.9076,31.9683,31.8816,31.951,625211.0
2016-02-29 15:50:00,36.86,36.88,36.77,36.77,2076862.0,31.951,31.9683,31.873,31.873,2076862.0
2016-03-01 09:30:00,37.15,37.19,37.04,37.14,302523.0,32.2023,32.237,32.107,32.1937,302523.0
2016-03-01 09:40:00,37.14,37.21,37.04,37.15,216073.0,32.1937,32.2544,32.107,32.2023,216073.0
2016-03-01 09:50:00,37.15,37.19,37.13,37.16,179040.0,32.2023,32.237,32.185,32.211,179040.0
2016-03-01 10:00:00,37.16,37.35,37.16,37.22,334085.0,32.211,32.3757,32.211,32.263,334085.0
2016-03-01 10:10:00,37.22,37.26,37.15,37.2,198746.0,32.263,32.2977,32.2023,32.2457,198746.0
2016-03-01 10:20:00,37.2,37.4,37.2,37.36,266919.0,32.2457,32.4191,32.2457,32.3844,266919.0
2016-03-01 10:30:00,37.36,37.42,37.33,37.36,229083.0,32.3844,32.4364,32.3584,32.3844,229083.0
2016-03-01 10:40:00,37.37,37.43,37.36,37.39,184479.0,32.393,32.4451,32.3844,32.4104,184479.0
2016-03-01 10:50:00,37.4,37.44,37.33,37.36,245077.0,32.4191,32.4537,32.3584,32.3844,245077.0
2016-03-01 11:00:00,37.37,37.45,37.37,37.45,145306.0,32.393,32.4624,32.393,32.4624,145306.0
2016-03-01 11:10:00,37.44,37.51,37.42,37.5,212411.0,32.4537,32.5144,32.4364,32.5057,212411.0
2016-03-01 11:20:00,37.5,37.61,37.5,37.59,269346.0,32.5057,32.6011,32.5057,32.5837,269346.0
2016-03-01 11:30:00,37.6,37.68,37.58,37.67,247514.0,32.5924,32.6618,32.5751,32.6531,247514.0
2016-03-01 11:40:00,37.67,37.73,37.64,37.73,376042.0,32.6531,32.7051,32.6271,32.7051,376042.0
2016-03-01 11:50:00,37.73,37.77,37.7,37.75,267250.0,32.7051,32.7398,32.6791,32.7224,267250.0
2016-03-01 12:00:00,37.75,37.77,37.7,37.75,286287.0,32.7224,32.7398,32.6791,32.7224,286287.0
2016-03-01 12:10:00,37.74,37.8,37.7,37.8,192277.0,32.7138,32.7658,32.6791,32.7658,192277.0
2016-03-01 12:20:00,37.8,37.83,37.77,37.79,168443.0,32.7658,32.7918,32.7398,32.7571,168443.0
2016-03-01 12:30:00,37.8,37.86,37.77,37.78,222847.0,32.7658,32.8178,32.7398,32.7484,222847.0
2016-03-01 12:40:00,37.79,37.86,37.78,37.83,130576.0,32.7571,32.8178,32.7484,32.7918,130576.0
2016-03-01 12:50:00,37.83,37.89,37.82,37.89,165818.0,32.7918,32.8438,32.7831,32.8438,165818.0
2016-03-01 13:00:00,37.88,37.88,37.79,37.8,195067.0,32.8351,32.8351,32.7571,32.7658,195067.0
2016-03-01 13:10:00,37.8,37.86,37.79,37.82,180249.0,32.7658,32.8178,32.7571,32.7831,180249.0
2016-03-01 13:20:00,37.82,37.9,37.82,37.89,178339.0,32.7831,32.8525,32.7831,32.8438,178339.0
2016-03-01 13:30:00,37.9,37.94,37.89,37.92,213465.0,32.8525,32.8871,32.8438,32.8698,213465.0
2016-03-01 13:40:00,37.93,37.99,37.91,37.95,187922.0,32.8785,32.9305,32.8611,32.8958,187922.0
2016-03-01 13:50:00,37.94,37.95,37.88,37.9,194580.0,32.8871,32.8958,32.8351,32.8525,194580.0
2016-03-01 14:00:00,37.91,37.95,37.89,37.92,226277.0,32.8611,32.8958,32.8438,32.8698,226277.0
2016-03-01 14:10:00,37.92,37.94,37.88,37.9,158888.0,32.8698,32.8871,32.8351,32.8525,158888.0
2016-03-01 14:20:00,37.9,37.91,37.81,37.85,191730.0,32.8525,32.8611,32.7744,32.8091,191730.0
2016-03-01 14:30:00,37.86,37.9,37.83,37.83,153827.0,32.8178,32.8525,32.7918,32.7918,153827.0
2016-03-01 14:40:00,37.83,37.91,37.83,37.9,276411.0,32.7918,32.8611,32.7918,32.8525,276411.0
2016-03-01 14:50:00,37.9,37.98,37.9,37.98,304298.0,32.8525,32.9218,32.8525,32.9218,304298.0
2016-03-01 15:00:00,37.98,37.99,37.93,37.94,369047.0,32.9218,32.9305,32.8785,32.8871,369047.0
2016-03-01 15:10:00,37.95,37.95,37.84,37.88,454286.0,32.8958,32.8958,32.8005,32.8351,454286.0
2016-03-01 15:20:00,37.88,37.88,37.78,37.8,554952.0,32.8351,32.8351,32.7484,32.7658,554952.0
2016-03-01 15:30:00,37.81,37.98,37.8,37.95,694483.0,32.7744,32.9218,32.7658,32.8958,694483.0
2016-03-01 15:40:00,37.95,37.96,37.89,37.89,580013.0,32.8958,32.9045,32.8438,32.8438,580013.0
2016-03-01 15:50:00,37.89,37.99,37.89,37.99,1481698.0,32.8438,32.9305,32.8438,32.9305,1481698.0
2016-03-02 09:30:00,37.76,37.89,37.57,37.72,673073.0,32.7311,32.8438,32.5664,32.6964,673073.0
2016-03-02 09:40:00,37.72,37.81,37.71,37.76,289928.0,32.6964,32.7744,32.6878,32.7311,289928.0
2016-03-02 09:50:00,37.76,37.76,37.65,37.67,260677.0,32.7311,32.7311,32.6358,32.6531,260677.0
2016-03-02 10:00:00,37.66,37.68,37.6,37.66,316964.0,32.6444,32.6618,32.5924,32.6444,316964.0
2016-03-02 10:10:00,37.67,37.68,37.55,37.59,460003.0,32.6531,32.6618,32.5491,32.5837,460003.0
2016-03-02 10:20:00,37.59,37.63,37.56,37.62,157870.0,32.5837,32.6184,32.5577,32.6098,157870.0
2016-03-02 10:30:00,37.63,37.63,37.46,37.46,491665.0,32.6184,32.6184,32.4711,32.4711,491665.0
2016-03-02 10:40:00,37.46,37.53,37.43,37.53,359577.0,32.4711,32.5317,32.4451,32.5317,359577.0
2016-03-02 10:50:00,37.53,37.68,37.52,37.66,354934.0,32.5317,32.6618,32.5231,32.6444,354934.0
2016-03-02 11:00:00,37.66,37.67,37.61,37.62,281655.0,32.6444,32.6531,32.6011,32.6098,281655.0
2016-03-02 11:10:00,37.62,37.65,37.58,37.61,512718.0,32.6098,32.6358,32.5751,32.6011,512718.0
2016-03-02 11:20:00,37.61,37.62,37.53,37.58,267278.0,32.6011,32.6098,32.5317,32.5751,267278.0
2016-03-02 11:30:00,37.58,37.65,37.58,37.63,319950.0,32.5751,32.6358,32.5751,32.6184,319950.0
2016-03-02 11:40:00,37.63,37.66,37.61,37.63,342424.0,32.6184,32.6444,32.6011,32.6184,342424.0
2016-03-02 11:50:00,37.63,37.64,37.59,37.59,274832.0,32.6184,32.6271,32.5837,32.5837,274832.0
2016-03-02 12:00:00,37.59,37.64,37.58,37.63,297303.0,32.5837,32.6271,32.5751,32.6184,297303.0
2016-03-02 12:10:00,37.62,37.65,37.6,37.6,102971.0,32.6098,32.6358,32.5924,32.5924,102971.0
2016-03-02 12:20:00,37.6,37.64,37.59,37.59,355054.0,32.5924,32.6271,32.5837,32.5837,355054.0
2016-03-02 12:30:00,37.59,37.63,37.58,37.62,282114.0,32.5837,32.6184,32.5751,32.6098,282114.0
2016-03-02 12:40:00,37.62,37.65,37.61,37.63,221693.0,32.6098,32.6358,32.6011,32.6184,221693.0
2016-03-02 12:50:00,37.62,37.64,37.6,37.62,116896.0,32.6098,32.6271,32.5924,32.6098,116896.0
2016-03-02 13:00:00,37.63,37.65,37.6,37.63,111165.0,32.6184,32.6358,32.5924,32.6184,111165.0
2016-03-02 13:10:00,37.62,37.65,37.6,37.64,243447.0,32.6098,32.6358,32.5924,32.6271,243447.0
2016-03-02 13:20:00,37.63,37.65,37.6,37.63,210668.0,32.6184,32.6358,32.5924,32.6184,210668.0
2016-03-02 13:30:00,37.63,37.67,37.62,37.66,136127.0,32.6184,32.6531,32.6098,32.6444,136127.0
2016-03-02 13:40:00,37.67,37.71,37.66,37.68,114356.0,32.6531,32.6878,32.6444,32.6618,114356.0
2016-03-02 13:50:00,37.68,37.68,37.58,37.59,188780.0,32.6618,32.6618,32.5751,32.5837,188780.0
2016-03-02 14:00:00,37.58,37.6,37.52,37.54,196666.0,32.5751,32.5924,32.5231,32.5404,196666.0
2016-03-02 14:10:00,37.53,37.54,37.49,37.5,214236.0,32.5317,32.5404,32.4971,32.5057,214236.0
2016-03-02 14:20:00,37.49,37.56,37.48,37.54,158191.0,32.4971,32.5577,32.4884,32.5404,158191.0
2016-03-02 14:30:00,37.54,37.65,37.54,37.64,201882.0,32.5404,32.6358,32.5404,32.6271,201882.0
2016-03-02 14:40:00,37.64,37.69,37.63,37.63,185335.0,32.6271,32.6704,32.6184,32.6184,185335.0
2016-03-02 14:50:00,37.64,37.68,37.63,37.65,172918.0,32.6271,32.6618,32.6184,32.6358,172918.0
2016-03-02 15:00:00,37.65,37.65,37.59,37.59,299407.0,32.6358,32.6358,32.5837,32.5837,299407.0
2016-03-02 15:10:00,37.59,37.68,37.59,37.66,275466.0,32.5837,32.6618,32.5837,32.6444,275466.0
2016-03-02 15:20:00,37.66,37.72,37.65,37.67,224300.0,32.6444,32.6964,32.6358,32.6531,224300.0
2016-03-02 15:30:00,37.68,37.72,37.63,37.69,313742.0,32.6618,32.6964,32.6184,32.6704,313742.0
2016-03-02 15:40:00,37.68,37.75,37.68,37.73,305329.0,32.6618,32.7224,32.6618,32.7051,305329.0
2016-03-02 15:50:00,37.73,37.8,37.69,37.77,700052.0,32.7051,32.7658,32.6704,32.7398,700052.0
2016-03-03 09:30:00,37.61,37.78,37.61,37.68,311377.0,32.6011,32.7484,32.6011,32.6618,311377.0
2016-03-03 09:40:00,37.68,37.75,37.63,37.66,158901.0,32.6618,32.7224,32.6184,32.6444,158901.0
2016-03-03 09:50:00,37.66,37.67,37.56,37.59,138675.0,32.6444,32.6531,32.5577,32.5837,138675.0
2016-03-03 10:00:00,37.58,37.61,37.52,37.52,178437.0,32.5751,32.6011,32.5231,32.5231,178437.0
2016-03-03 10:10:00,37.52,37.53,37.39,37.46,299344.0,32.5231,32.5317,32.4104,32.4711,299344.0
2016-03-03 10:20:00,37.47,37.53,37.45,37.52,182645.0,32.4797,32.5317,32.4624,32.5231,182645.0
2016-03-03 10:30:00,37.53,37.55,37.47,37.51,303729.0,32.5317,32.5491,32.4797,32.5144,303729.0
2016-03-03 10:40:00,37.5,37.64,37.5,37.61,189990.0,32.5057,32.6271,32.5057,32.6011,189990.0
2016-03-03 10:50:00,37.61,37.66,37.59,37.63,188589.0,32.6011,32.6444,32.5837,32.6184,188589.0
2016-03-03 11:00:00,37.62,37.64,37.54,37.59,196923.0,32.6098,32.6271,32.5404,32.5837,196923.0
2016-03-03 11:10:00,37.6,37.61,37.52,37.53,166160.0,32.5924,32.6011,32.5231,32.5317,166160.0
2016-03-03 11:20:00,37.53,37.53,37.45,37.48,170721.0,32.5317,32.5317,32.4624,32.4884,170721.0
2016-03-03 11:30:00,37.48,37.55,37.46,37.52,148455.0,32.4884,32.5491,32.4711,32.5231,148455.0
2016-03-03 11:40:00,37.52,37.57,37.49,37.53,150060.0,32.5231,32.5664,32.4971,32.5317,150060.0
2016-03-03 11:50:00,37.54,37.58,37.51,37.57,105760.0,32.5404,32.5751,32.5144,32.5664,105760.0
2016-03-03 12:00:00,37.56,37.63,37.56,37.59,169545.0,32.5577,32.6184,32.5577,32.5837,169545.0
2016-03-03 12:10:00,37.59,37.6,37.53,37.54,183909.0,32.5837,32.5924,32.5317,32.5404,183909.0
2016-03-03 12:20:00,37.54,37.58,37.51,37.55,292446.0,32.5404,32.5751,32.5144,32.5491,292446.0
2016-03-03 12:30:00,37.54,37.62,37.54,37.62,98602.0,32.5404,32.6098,32.5404,32.6098,98602.0
2016-03-03 12:40:00,37.62,37.64,37.6,37.62,102788.0,32.6098,32.6271,32.5924,32.6098,102788.0
2016-03-03 12:50:00,37.62,37.68,37.61,37.68,119050.0,32.6098,32.6618,32.6011,32.6618,119050.0
2016-03-03 13:00:00,37.67,37.74,37.67,37.72,88463.0,32.6531,32.7138,32.6531,32.6964,88463.0
2016-03-03 13:10:00,37.72,37.72,37.64,37.66,257905.0,32.6964,32.6964,32.6271,32.6444,257905.0
2016-03-03 13:20:00,37.66,37.68,37.6,37.61,136788.0,32.6444,32.6618,32.5924,32.6011,136788.0
2016-03-03 13:30:00,37.62,37.75,37.61,37.73,110573.0,32.6098,32.7224,32.6011,32.7051,110573.0
2016-03-03 13:40:00,37.73,37.78,37.71,37.76,142328.0,32.7051,32.7484,32.6878,32.7311,142328.0
2016-03-03 13:50:00,37.75,37.78,37.72,37.77,101626.0,32.7224,32.7484,32.6964,32.7398,101626.0
2016-03-03 14:00:00,37.77,37.78,37.71,37.75,135863.0,32.7398,32.7484,32.6878,32.7224,135863.0
2016-03-03 14:10:00,37.74,37.76,37.71,37.73,90985.0,32.7138,32.7311,32.6878,32.7051,90985.0
2016-03-03 14:20:00,37.73,37.82,37.72,37.76,153749.0,32.7051,32.7831,32.6964,32.7311,153749.0
2016-03-03 14:30:00,37.76,37.76,37.7,37.73,231772.0,32.7311,32.7311,32.6791,32.7051,231772.0
2016-03-03 14:40:00,37.73,37.76,37.71,37.76,163373.0,32.7051,32.7311,32.6878,32.7311,163373.0
2016-03-03 14:50:00,37.75,37.8,37.74,37.75,104131.0,32.7224,32.7658,32.7138,32.7224,104131.0
2016-03-03 15:00:00,37.75,37.8,37.73,37.76,223269.0,32.7224,32.7658,32.7051,32.7311,223269.0
2016-03-03 15:10:00,37.76,37.76,37.71,37.74,197923.0,32.7311,32.7311,32.6878,32.7138,197923.0
2016-03-03 15:20:00,37.75,37.8,37.74,37.79,197356.0,32.7224,32.7658,32.7138,32.7571,197356.0
2016-03-03 15:30:00,37.8,37.87,37.78,37.86,273080.0,32.7658,32.8265,32.7484,32.8178,273080.0
2016-03-03 15:40:00,37.86,37.89,37.84,37.88,313170.0,32.8178,32.8438,32.8005,32.8351,313170.0
2016-03-03 15:50:00,37.88,37.91,37.85,37.89,771151.0,32.8351,32.8611,32.8091,32.8438,771151.0
2016-03-04 09:30:00,38.0,38.16,37.94,37.97,725943.0,32.9391,33.0778,32.8871,32.9131,725943.0
2016-03-04 09:40:00,37.97,37.97,37.79,37.84,428605.0,32.9131,32.9131,32.7571,32.8005,428605.0
2016-03-04 09:50:00,37.85,37.91,37.82,37.85,257185.0,32.8091,32.8611,32.7831,32.8091,257185.0
2016-03-04 10:00:00,37.84,37.93,37.84,37.9,183581.0,32.8005,32.8785,32.8005,32.8525,183581.0
2016-03-04 10:10:00,37.91,38.05,37.87,37.97,212804.0,32.8611,32.9825,32.8265,32.9131,212804.0
2016-03-04 10:20:00,37.98,37.99,37.88,37.91,209455.0,32.9218,32.9305,32.8351,32.8611,209455.0
2016-03-04 10:30:00,37.91,37.98,37.9,37.94,145055.0,32.8611,32.9218,32.8525,32.8871,145055.0
2016-03-04 10:40:00,37.94,37.97,37.91,37.94,260235.0,32.8871,32.9131,32.8611,32.8871,260235.0
2016-03-04 10:50:00,37.93,37.95,37.84,37.85,347002.0,32.8785,32.8958,32.8005,32.8091,347002.0
2016-03-04 11:00:00,37.85,37.89,37.84,37.86,268543.0,32.8091,32.8438,32.8005,32.8178,268543.0
2016-03-04 11:10:00,37.86,37.89,37.82,37.89,313128.0,32.8178,32.8438,32.7831,32.8438,313128.0
2016-03-04 11:20:00,37.89,37.89,37.82,37.86,324259.0,32.8438,32.8438,32.7831,32.8178,324259.0
2016-03-04 11:30:00,37.86,38.0,37.86,37.95,161341.0,32.8178,32.9391,32.8178,32.8958,161341.0
2016-03-04 11:40:00,37.94,37.95,37.88,37.92,115062.0,32.8871,32.8958,32.8351,32.8698,115062.0
2016-03-04 11:50:00,37.92,38.01,37.91,38.0,145171.0,32.8698,32.9478,32.8611,32.9391,145171.0
2016-03-04 12:00:00,38.0,38.05,37.98,38.02,182576.0,32.9391,32.9825,32.9218,32.9565,182576.0
2016-03-04 12:10:00,38.02,38.04,37.91,37.91,147921.0,32.9565,32.9738,32.8611,32.8611,147921.0
2016-03-04 12:20:00,37.92,37.96,37.89,37.93,133084.0,32.8698,32.9045,32.8438,32.8785,133084.0
2016-03-04 12:30:00,37.94,38.01,37.9,37.92,330950.0,32.8871,32.9478,32.8525,32.8698,330950.0
2016-03-04 12:40:00,37.92,37.95,37.88,37.95,184768.0,32.8698,32.8958,32.8351,32.8958,184768.0
2016-03-04 12:50:00,37.94,38.01,37.92,37.96,117783.0,32.8871,32.9478,32.8698,32.9045,117783.0
2016-03-04 13:00:00,37.96,37.98,37.91,37.93,126238.0,32.9045,32.9218,32.8611,32.8785,126238.0
2016-03-04 13:10:00,37.93,37.97,37.91,37.95,113050.0,32.8785,32.9131,32.8611,32.8958,113050.0
2016-03-04 13:20:00,37.95,38.0,37.95,38.0,116353.0,32.8958,32.9391,32.8958,32.9391,116353.0
2016-03-04 13:30:00,38.0,38.03,37.96,38.01,148000.0,32.9391,32.9651,32.9045,32.9478,148000.0
2016-03-04 13:40:00,38.02,38.09,38.01,38.04,101262.0,32.9565,33.0172,32.9478,32.9738,101262.0
2016-03-04 13:50:00,38.04,38.11,38.03,38.09,171186.0,32.9738,33.0345,32.9651,33.0172,171186.0
2016-03-04 14:00:00,38.09,38.09,38.01,38.02,126690.0,33.0172,33.0172,32.9478,32.9565,126690.0
2016-03-04 14:10:00,38.02,38.02,37.97,37.97,207707.0,32.9565,32.9565,32.9131,32.9131,207707.0
2016-03-04 14:20:00,37.97,38.0,37.94,37.95,167299.0,32.9131,32.9391,32.8871,32.8958,167299.0
2016-03-04 14:30:00,37.95,37.99,37.93,37.94,112606.0,32.8958,32.9305,32.8785,32.8871,112606.0
2016-03-04 14:40:00,37.95,37.95,37.87,37.92,105362.0,32.8958,32.8958,32.8265,32.8698,105362.0
2016-03-04 14:50:00,37.92,37.93,37.85,37.85,265598.0,32.8698,32.8785,32.8091,32.8091,265598.0
2016-03-04 15:00:00,37.86,37.88,37.77,37.88,281239.0,32.8178,32.8351,32.7398,32.8351,281239.0
2016-03-04 15:10:00,37.88,37.92,37.8,37.92,205194.0,32.8351,32.8698,32.7658,32.8698,205194.0
2016-03-04 15:20:00,37.92,37.98,37.88,37.97,177570.0,32.8698,32.9218,32.8351,32.9131,177570.0
2016-03-04 15:30:00,37.96,37.99,37.89,37.92,205638.0,32.9045,32.9305,32.8438,32.8698,205638.0
2016-03-04 15:40:00,37.92,38.0,37.91,37.95,283842.0,32.8698,32.9391,32.8611,32.8958,283842.0
2016-03-04 15:50:00,37.95,37.96,37.86,37.89,541427.0,32.8958,32.9045,32.8178,32.8438,541427.0
2016-03-07 09:30:00,37.54,37.79,37.52,37.78,449614.0,32.5404,32.7571,32.5231,32.7484,449614.0
2016-03-07 09:40:00,37.79,37.92,37.79,37.9,319505.0,32.7571,32.8698,32.7571,32.8525,319505.0
2016-03-07 09:50:00,37.9,37.95,37.89,37.93,239664.0,32.8525,32.8958,32.8438,32.8785,239664.0
2016-03-07 10:00:00,37.92,38.04,37.89,38.02,348979.0,32.8698,32.9738,32.8438,32.9565,348979.0
2016-03-07 10:10:00,38.02,38.1,38.01,38.09,321795.0,32.9565,33.0258,32.9478,33.0172,321795.0
2016-03-07 10:20:00,38.1,38.1,38.02,38.03,261909.0,33.0258,33.0258,32.9565,32.9651,261909.0
2016-03-07 10:30:00,38.03,38.17,38.01,38.15,346668.0,32.9651,33.0865,32.9478,33.0692,346668.0
2016-03-07 10:40:00,38.15,38.18,38.08,38.09,185581.0,33.0692,33.0952,33.0085,33.0172,185581.0
2016-03-07 10:50:00,38.09,38.11,38.04,38.09,133353.0,33.0172,33.0345,32.9738,33.0172,133353.0
2016-03-07 11:00:00,38.09,38.13,38.07,38.11,153604.0,33.0172,33.0518,32.9998,33.0345,153604.0
2016-03-07 11:10:00,38.11,38.2,38.09,38.1,173518.0,33.0345,33.1125,33.0172,33.0258,173518.0
2016-03-07 11:20:00,38.09,38.16,38.07,38.09,198189.0,33.0172,33.0778,32.9998,33.0172,198189.0
2016-03-07 11:30:00,38.09,38.18,38.09,38.16,218603.0,33.0172,33.0952,33.0172,33.0778,218603.0
2016-03-07 11:40:00,38.16,38.21,38.14,38.19,243454.0,33.0778,33.1212,33.0605,33.1038,243454.0
2016-03-07 11:50:00,38.19,38.21,38.14,38.16,159344.0,33.1038,33.1212,33.0605,33.0778,159344.0
2016-03-07 12:00:00,38.15,38.21,38.15,38.19,118315.0,33.0692,33.1212,33.0692,33.1038,118315.0
2016-03-07 12:10:00,38.2,38.22,38.14,38.18,221487.0,33.1125,33.1298,33.0605,33.0952,221487.0
2016-03-07 12:20:00,38.19,38.28,38.18,38.27,149046.0,33.1038,33.1819,33.0952,33.1732,149046.0
2016-03-07 12:30:00,38.26,38.28,38.23,38.23,187761.0,33.1645,33.1819,33.1385,33.1385,187761.0
2016-03-07 12:40:00,38.23,38.26,38.2,38.2,138439.0,33.1385,33.1645,33.1125,33.1125,138439.0
2016-03-07 12:50:00,38.2,38.24,38.2,38.23,126617.0,33.1125,33.1472,33.1125,33.1385,126617.0
2016-03-07 13:00:00,38.23,38.27,38.23,38.25,237966.0,33.1385,33.1732,33.1385,33.1558,237966.0
2016-03-07 13:10:00,38.25,38.29,38.25,38.29,167377.0,33.1558,33.1905,33.1558,33.1905,167377.0
2016-03-07 13:20:00,38.29,38.29,38.24,38.25,265365.0,33.1905,33.1905,33.1472,33.1558,265365.0
2016-03-07 13:30:00,38.24,38.26,38.22,38.25,296659.0,33.1472,33.1645,33.1298,33.1558,296659.0
2016-03-07 13:40:00,38.25,38.26,38.24,38.26,166555.0,33.1558,33.1645,33.1472,33.1645,166555.0
2016-03-07 13:50:00,38.26,38.34,38.25,38.34,357965.0,33.1645,33.2339,33.1558,33.2339,357965.0
2016-03-07 14:00:00,38.33,38.36,38.28,38.29,308273.0,33.2252,33.2512,33.1819,33.1905,308273.0
2016-03-07 14:10:00,38.28,38.32,38.27,38.28,250029.0,33.1819,33.2165,33.1732,33.1819,250029.0
2016-03-07 14:20:00,38.27,38.3,38.27,38.28,246514.0,33.1732,33.1992,33.1732,33.1819,246514.0
2016-03-07 14:30:00,38.27,38.29,38.24,38.26,495457.0,33.1732,33.1905,33.1472,33.1645,495457.0
2016-03-07 14:40:00,38.26,38.31,38.24,38.28,336994.0,33.1645,33.2079,33.1472,33.1819,336994.0
2016-03-07 14:50:00,38.27,38.35,38.27,38.34,276853.0,33.1732,33.2425,33.1732,33.2339,276853.0
2016-03-07 15:00:00,38.33,38.33,38.26,38.33,304402.0,33.2252,33.2252,33.1645,33.2252,304402.0
2016-03-07 15:10:00,38.33,38.37,38.32,38.34,296856.0,33.2252,33.2599,33.2165,33.2339,296856.0
2016-03-07 15:20:00,38.34,38.36,38.25,38.36,491348.0,33.2339,33.2512,33.1558,33.2512,491348.0
2016-03-07 15:30:00,38.35,38.45,38.35,38.41,541216.0,33.2425,33.3292,33.2425,33.2945,541216.0
2016-03-07 15:40:00,38.42,38.42,38.33,38.34,458786.0,33.3032,33.3032,33.2252,33.2339,458786.0
2016-03-07 15:50:00,38.35,38.37,38.3,38.36,911017.0,33.2425,33.2599,33.1992,33.2512,911017.0
2016-03-08 09:30:00,38.11,38.11,37.94,38.04,527397.0,33.0345,33.0345,32.8871,32.9738,527397.0
2016-03-08 09:40:00,38.03,38.2,38.0,38.18,602195.0,32.9651,33.1125,32.9391,33.0952,602195.0
2016-03-08 09:50:00,38.19,38.25,38.18,38.22,272743.0,33.1038,33.1558,33.0952,33.1298,272743.0
2016-03-08 10:00:00,38.21,38.31,38.18,38.18,644138.0,33.1212,33.2079,33.0952,33.0952,644138.0
2016-03-08 10:10:00,38.18,38.26,38.14,38.17,221855.0,33.0952,33.1645,33.0605,33.0865,221855.0
2016-03-08 10:20:00,38.16,38.22,37.99,38.0,165476.0,33.0778,33.1298,32.9305,32.9391,165476.0
2016-03-08 10:30:00,38.0,38.11,37.97,38.05,191929.0,32.9391,33.0345,32.9131,32.9825,191929.0
2016-03-08 10:40:00,38.05,38.05,37.94,38.0,177551.0,32.9825,32.9825,32.8871,32.9391,177551.0
2016-03-08 10:50:00,37.99,38.04,37.98,38.04,143397.0,32.9305,32.9738,32.9218,32.9738,143397.0
2016-03-08 11:00:00,38.05,38.21,38.03,38.19,311193.0,32.9825,33.1212,32.9651,33.1038,311193.0
2016-03-08 11:10:00,38.18,38.2,38.13,38.2,143603.0,33.0952,33.1125,33.0518,33.1125,143603.0
2016-03-08 11:20:00,38.2,38.22,38.14,38.17,96582.0,33.1125,33.1298,33.0605,33.0865,96582.0
2016-03-08 11:30:00,38.16,38.19,38.13,38.19,282060.0,33.0778,33.1038,33.0518,33.1038,282060.0
2016-03-08 11:40:00,38.19,38.3,38.17,38.21,401599.0,33.1038,33.1992,33.0865,33.1212,401599.0
2016-03-08 11:50:00,38.22,38.3,38.22,38.25,151133.0,33.1298,33.1992,33.1298,33.1558,151133.0
2016-03-08 12:00:00,38.26,38.34,38.24,38.32,171321.0,33.1645,33.2339,33.1472,33.2165,171321.0
2016-03-08 12:10:00,38.32,38.42,38.29,38.41,173751.0,33.2165,33.3032,33.1905,33.2945,173751.0
2016-03-08 12:20:00,38.41,38.42,38.34,38.38,139178.0,33.2945,33.3032,33.2339,33.2685,139178.0
2016-03-08 12:30:00,38.37,38.45,38.32,38.34,206268.0,33.2599,33.3292,33.2165,33.2339,206268.0
2016-03-08 12:40:00,38.34,38.4,38.32,38.37,114434.0,33.2339,33.2859,33.2165,33.2599,114434.0
2016-03-08 12:50:00,38.37,38.38,38.32,38.35,182163.0,33.2599,33.2685,33.2165,33.2425,182163.0
2016-03-08 13:00:00,38.35,38.36,38.31,38.34,198248.0,33.2425,33.2512,33.2079,33.2339,198248.0
2016-03-08 13:10:00,38.35,38.4,38.32,38.4,232936.0,33.2425,33.2859,33.2165,33.2859,232936.0
2016-03-08 13:20:00,38.39,38.42,38.37,38.42,215998.0,33.2772,33.3032,33.2599,33.3032,215998.0
2016-03-08 13:30:00,38.42,38.43,38.38,38.42,129772.0,33.3032,33.3119,33.2685,33.3032,129772.0
2016-03-08 13:40:00,38.43,38.43,38.36,38.36,136983.0,33.3119,33.3119,33.2512,33.2512,136983.0
2016-03-08 13:50:00,38.36,38.38,38.32,38.36,196552.0,33.2512,33.2685,33.2165,33.2512,196552.0
2016-03-08 14:00:00,38.35,38.39,38.33,38.38,250801.0,33.2425,33.2772,33.2252,33.2685,250801.0
2016-03-08 14:10:00,38.37,38.41,38.33,38.34,130238.0,33.2599,33.2945,33.2252,33.2339,130238.0
2016-03-08 14:20:00,38.34,38.35,38.22,38.25,230996.0,33.2339,33.2425,33.1298,33.1558,230996.0
2016-03-08 14:30:00,38.25,38.29,38.25,38.27,201504.0,33.1558,33.1905,33.1558,33.1732,201504.0
2016-03-08 14:40:00,38.26,38.34,38.25,38.3,271461.0,33.1645,33.2339,33.1558,33.1992,271461.0
2016-03-08 14:50:00,38.3,38.33,38.25,38.31,329750.0,33.1992,33.2252,33.1558,33.2079,329750.0
2016-03-08 15:00:00,38.31,38.33,38.18,38.19,267144.0,33.2079,33.2252,33.0952,33.1038,267144.0
2016-03-08 15:10:00,38.19,38.23,38.09,38.11,306098.0,33.1038,33.1385,33.0172,33.0345,306098.0
2016-03-08 15:20:00,38.1,38.18,38.08,38.09,338883.0,33.0258,33.0952,33.0085,33.0172,338883.0
2016-03-08 15:30:00,38.08,38.16,38.08,38.1,412018.0,33.0085,33.0778,33.0085,33.0258,412018.0
2016-03-08 15:40:00,38.1,38.18,38.07,38.16,586997.0,33.0258,33.0952,32.9998,33.0778,586997.0
2016-03-08 15:50:00,38.16,38.17,38.08,38.13,1020575.0,33.0778,33.0865,33.0085,33.0518,1020575.0
2016-03-09 09:30:00,38.43,38.44,38.22,38.3,628072.0,33.3119,33.3205,33.1298,33.1992,628072.0
2016-03-09 09:40:00,38.3,38.46,38.29,38.45,462950.0,33.1992,33.3379,33.1905,33.3292,462950.0
2016-03-09 09:50:00,38.45,38.46,38.38,38.44,225336.0,33.3292,33.3379,33.2685,33.3205,225336.0
2016-03-09 10:00:00,38.43,38.48,38.34,38.34,254848.0,33.3119,33.3552,33.2339,33.2339,254848.0
2016-03-09 10:10:00,38.34,38.44,38.33,38.39,216103.0,33.2339,33.3205,33.2252,33.2772,216103.0
2016-03-09 10:20:00,38.4,38.48,38.39,38.46,242850.0,33.2859,33.3552,33.2772,33.3379,242850.0
2016-03-09 10:30:00,38.47,38.59,38.44,38.59,361187.0,33.3465,33.4506,33.3205,33.4506,361187.0
2016-03-09 10:40:00,38.59,38.61,38.48,38.49,245491.0,33.4506,33.4679,33.3552,33.3639,245491.0
2016-03-09 10:50:00,38.49,38.49,38.16,38.18,1052039.0,33.3639,33.3639,33.0778,33.0952,1052039.0
2016-03-09 11:00:00,38.19,38.27,38.16,38.19,439801.0,33.1038,33.1732,33.0778,33.1038,439801.0
2016-03-09 11:10:00,38.18,38.31,38.12,38.28,395927.0,33.0952,33.2079,33.0432,33.1819,395927.0
2016-03-09 11:20:00,38.29,38.36,38.19,38.35,1660388.0,33.1905,33.2512,33.1038,33.2425,1660388.0
2016-03-09 11:30:00,38.36,38.52,38.36,38.49,370395.0,33.2512,33.3899,33.2512,33.3639,370395.0
2016-03-09 11:40:00,38.49,38.51,38.44,38.48,247402.0,33.3639,33.3812,33.3205,33.3552,247402.0
2016-03-09 11:50:00,38.49,38.52,38.43,38.47,299215.0,33.3639,33.3899,33.3119,33.3465,299215.0
2016-03-09 12:00:00,38.47,38.51,38.45,38.48,182775.0,33.3465,33.3812,33.3292,33.3552,182775.0
2016-03-09 12:10:00,38.48,38.51,38.41,38.45,145355.0,33.3552,33.3812,33.2945,33.3292,145355.0
2016-03-09 12:20:00,38.45,38.51,38.44,38.49,103122.0,33.3292,33.3812,33.3205,33.3639,103122.0
2016-03-09 12:30:00,38.49,38.49,38.37,38.4,255550.0,33.3639,33.3639,33.2599,33.2859,255550.0
2016-03-09 12:40:00,38.39,38.4,38.32,38.34,174884.0,33.2772,33.2859,33.2165,33.2339,174884.0
2016-03-09 12:50:00,38.34,38.36,38.28,38.3,201256.0,33.2339,33.2512,33.1819,33.1992,201256.0
2016-03-09 13:00:00,38.3,38.32,38.26,38.27,380340.0,33.1992,33.2165,33.1645,33.1732,380340.0
2016-03-09 13:10:00,38.28,38.35,38.27,38.29,144218.0,33.1819,33.2425,33.1732,33.1905,144218.0
2016-03-09 13:20:00,38.29,38.31,38.24,38.3,216551.0,33.1905,33.2079,33.1472,33.1992,216551.0
2016-03-09 13:30:00,38.3,38.42,38.29,38.4,220826.0,33.1992,33.3032,33.1905,33.2859,220826.0
2016-03-09 13:40:00,38.4,38.43,38.34,38.36,314737.0,33.2859,33.3119,33.2339,33.2512,314737.0
2016-03-09 13:50:00,38.36,38.42,38.32,38.37,423213.0,33.2512,33.3032,33.2165,33.2599,423213.0
2016-03-09 14:00:00,38.37,38.37,38.31,38.34,366391.0,33.2599,33.2599,33.2079,33.2339,366391.0
2016-03-09 14:10:00,38.34,38.36,38.31,38.32,199161.0,33.2339,33.2512,33.2079,33.2165,199161.0
2016-03-09 14:20:00,38.32,38.34,38.28,38.33,512847.0,33.2165,33.2339,33.1819,33.2252,512847.0
2016-03-09 14:30:00,38.33,38.33,38.28,38.32,136892.0,33.2252,33.2252,33.1819,33.2165,136892.0
2016-03-09 14:40:00,38.33,38.4,38.31,38.36,819094.0,33.2252,33.2859,33.2079,33.2512,819094.0
2016-03-09 14:50:00,38.36,38.41,38.35,38.38,180838.0,33.2512,33.2945,33.2425,33.2685,180838.0
2016-03-09 15:00:00,38.38,38.38,38.27,38.27,218497.0,33.2685,33.2685,33.1732,33.1732,218497.0
2016-03-09 15:10:00,38.28,38.32,38.25,38.32,183098.0,33.1819,33.2165,33.1558,33.2165,183098.0
2016-03-09 15:20:00,38.32,38.36,38.3,38.36,242126.0,33.2165,33.2512,33.1992,33.2512,242126.0
2016-03-09 15:30:00,38.36,38.39,38.32,38.39,395728.0,33.2512,33.2772,33.2165,33.2772,395728.0
2016-03-09 15:40:00,38.39,38.45,38.34,38.42,538312.0,33.2772,33.3292,33.2339,33.3032,538312.0
2016-03-09 15:50:00,38.42,38.5,38.38,38.47,1449026.0,33.3032,33.3726,33.2685,33.3465,1449026.0
2016-03-10 09:30:00,38.77,38.77,38.36,38.48,882868.0,33.6066,33.6066,33.2512,33.3552,882868.0
2016-03-10 09:40:00,38.48,38.55,38.36,38.4,560955.0,33.3552,33.4159,33.2512,33.2859,560955.0
2016-03-10 09:50:00,38.41,38.41,38.32,38.32,551040.0,33.2945,33.2945,33.2165,33.2165,551040.0
2016-03-10 10:00:00,38.33,38.41,38.33,38.36,502581.0,33.2252,33.2945,33.2252,33.2512,502581.0
2016-03-10 10:10:00,38.37,38.37,38.26,38.26,430958.0,33.2599,33.2599,33.1645,33.1645,430958.0
2016-03-10 10:20:00,38.27,38.34,38.25,38.3,318352.0,33.1732,33.2339,33.1558,33.1992,318352.0
2016-03-10 10:30:00,38.3,38.3,37.96,37.98,708581.0,33.1992,33.1992,32.9045,32.9218,708581.0
2016-03-10 10:40:00,37.98,38.08,37.95,37.97,643351.0,32.9218,33.0085,32.8958,32.9131,643351.0
2016-03-10 10:50:00,37.97,37.99,37.76,37.81,660422.0,32.9131,32.9305,32.7311,32.7744,660422.0
2016-03-10 11:00:00,37.82,37.96,37.73,37.93,701572.0,32.7831,32.9045,32.7051,32.8785,701572.0
2016-03-10 11:10:00,37.93,37.95,37.81,37.81,341556.0,32.8785,32.8958,32.7744,32.7744,341556.0
2016-03-10 11:20:00,37.81,37.82,37.68,37.74,660830.0,32.7744,32.7831,32.6618,32.7138,660830.0
2016-03-10 11:30:00,37.75,37.79,37.64,37.76,387509.0,32.7224,32.7571,32.6271,32.7311,387509.0
2016-03-10 11:40:00,37.77,37.85,37.76,37.83,368278.0,32.7398,32.8091,32.7311,32.7918,368278.0
2016-03-10 11:50:00,37.84,37.84,37.76,37.8,135375.0,32.8005,32.8005,32.7311,32.7658,135375.0
2016-03-10 12:00:00,37.8,37.94,37.79,37.94,268645.0,32.7658,32.8871,32.7571,32.8871,268645.0
2016-03-10 12:10:00,37.94,37.94,37.8,37.82,172620.0,32.8871,32.8871,32.7658,32.7831,172620.0
2016-03-10 12:20:00,37.83,37.84,37.72,37.75,190698.0,32.7918,32.8005,32.6964,32.7224,190698.0
2016-03-10 12:30:00,37.76,37.79,37.63,37.64,443783.0,32.7311,32.7571,32.6184,32.6271,443783.0
2016-03-10 12:40:00,37.63,37.66,37.56,37.59,207966.0,32.6184,32.6444,32.5577,32.5837,207966.0
2016-03-10 12:50:00,37.59,37.71,37.59,37.66,246996.0,32.5837,32.6878,32.5837,32.6444,246996.0
2016-03-10 13:00:00,37.66,37.68,37.56,37.58,210151.0,32.6444,32.6618,32.5577,32.5751,210151.0
2016-03-10 13:10:00,37.58,37.61,37.5,37.61,193448.0,32.5751,32.6011,32.5057,32.6011,193448.0
2016-03-10 13:20:00,37.61,37.73,37.57,37.71,249743.0,32.6011,32.7051,32.5664,32.6878,249743.0
2016-03-10 13:30:00,37.71,37.8,37.7,37.79,180396.0,32.6878,32.7658,32.6791,32.7571,180396.0
2016-03-10 13:40:00,37.79,37.81,37.74,37.78,271776.0,32.7571,32.7744,32.7138,32.7484,271776.0
2016-03-10 13:50:00,37.78,37.87,37.75,37.8,407708.0,32.7484,32.8265,32.7224,32.7658,407708.0
2016-03-10 14:00:00,37.8,37.86,37.69,37.69,315325.0,32.7658,32.8178,32.6704,32.6704,315325.0
2016-03-10 14:10:00,37.69,37.73,37.64,37.72,164515.0,32.6704,32.7051,32.6271,32.6964,164515.0
2016-03-10 14:20:00,37.73,37.88,37.7,37.85,212598.0,32.7051,32.8351,32.6791,32.8091,212598.0
2016-03-10 14:30:00,37.85,37.93,37.82,37.85,326833.0,32.8091,32.8785,32.7831,32.8091,326833.0
2016-03-10 14:40:00,37.86,38.04,37.85,38.02,407167.0,32.8178,32.9738,32.8091,32.9565,407167.0
2016-03-10 14:50:00,38.01,38.05,37.93,37.96,188635.0,32.9478,32.9825,32.8785,32.9045,188635.0
2016-03-10 15:00:00,37.95,38.0,37.91,37.94,297351.0,32.8958,32.9391,32.8611,32.8871,297351.0
2016-03-10 15:10:00,37.93,38.11,37.9,38.02,525605.0,32.8785,33.0345,32.8525,32.9565,525605.0
2016-03-10 15:20:00,38.02,38.14,37.92,38.13,564487.0,32.9565,33.0605,32.8698,33.0518,564487.0
2016-03-10 15:30:00,38.13,38.14,38.01,38.02,414261.0,33.0518,33.0605,32.9478,32.9565,414261.0
2016-03-10 15:40:00,38.02,38.04,37.91,37.92,748020.0,32.9565,32.9738,32.8611,32.8698,748020.0
2016-03-10 15:50:00,37.92,38.07,37.91,38.07,722807.0,32.8698,32.9998,32.8611,32.9998,722807.0
2016-03-11 09:30:00,38.45,38.58,38.28,38.56,551961.0,33.3292,33.4419,33.1819,33.4246,551961.0
2016-03-11 09:40:00,38.56,38.63,38.52,38.59,334667.0,33.4246,33.4852,33.3899,33.4506,334667.0
2016-03-11 09:50:00,38.59,38.69,38.59,38.63,290428.0,33.4506,33.5372,33.4506,33.4852,290428.0
2016-03-11 10:00:00,38.64,38.65,38.47,38.48,284798.0,33.4939,33.5026,33.3465,33.3552,284798.0
2016-03-11 10:10:00,38.48,38.51,38.41,38.48,315003.0,33.3552,33.3812,33.2945,33.3552,315003.0
2016-03-11 10:20:00,38.47,38.57,38.45,38.53,245120.0,33.3465,33.4332,33.3292,33.3986,245120.0
2016-03-11 10:30:00,38.53,38.67,38.52,38.66,373545.0,33.3986,33.5199,33.3899,33.5112,373545.0
2016-03-11 10:40:00,38.67,38.68,38.62,38.66,329116.0,33.5199,33.5286,33.4766,33.5112,329116.0
2016-03-11 10:50:00,38.66,38.67,38.59,38.61,251363.0,33.5112,33.5199,33.4506,33.4679,251363.0
2016-03-11 11:00:00,38.62,38.67,38.61,38.67,275341.0,33.4766,33.5199,33.4679,33.5199,275341.0
2016-03-11 11:10:00,38.66,38.69,38.65,38.67,243349.0,33.5112,33.5372,33.5026,33.5199,243349.0
2016-03-11 11:20:00,38.68,38.78,38.66,38.77,275416.0,33.5286,33.6153,33.5112,33.6066,275416.0
2016-03-11 11:30:00,38.77,38.81,38.75,38.77,326988.0,33.6066,33.6413,33.5893,33.6066,326988.0
2016-03-11 11:40:00,38.77,38.83,38.74,38.83,205849.0,33.6066,33.6586,33.5806,33.6586,205849.0
2016-03-11 11:50:00,38.82,38.85,38.8,38.83,154034.0,33.6499,33.6759,33.6326,33.6586,154034.0
2016-03-11 12:00:00,38.83,38.83,38.77,38.8,145079.0,33.6586,33.6586,33.6066,33.6326,145079.0
2016-03-11 12:10:00,38.81,38.83,38.79,38.81,163076.0,33.6413,33.6586,33.6239,33.6413,163076.0
2016-03-11 12:20:00,38.81,38.81,38.75,38.76,144981.0,33.6413,33.6413,33.5893,33.5979,144981.0
2016-03-11 12:30:00,38.76,38.78,38.73,38.73,142886.0,33.5979,33.6153,33.5719,33.5719,142886.0
2016-03-11 12:40:00,38.74,38.78,38.73,38.77,264190.0,33.5806,33.6153,33.5719,33.6066,264190.0
2016-03-11 12:50:00,38.77,38.77,38.73,38.74,137272.0,33.6066,33.6066,33.5719,33.5806,137272.0
2016-03-11 13:00:00,38.75,38.76,38.67,38.68,206021.0,33.5893,33.5979,33.5199,33.5286,206021.0
2016-03-11 13:10:00,38.68,38.73,38.68,38.73,135146.0,33.5286,33.5719,33.5286,33.5719,135146.0
2016-03-11 13:20:00,38.73,38.76,38.71,38.75,218964.0,33.5719,33.5979,33.5546,33.5893,218964.0
2016-03-11 13:30:00,38.74,38.76,38.69,38.72,144408.0,33.5806,33.5979,33.5372,33.5633,144408.0
2016-03-11 13:40:00,38.72,38.79,38.7,38.77,211227.0,33.5633,33.6239,33.5459,33.6066,211227.0
2016-03-11 13:50:00,38.78,38.86,38.77,38.84,272735.0,33.6153,33.6846,33.6066,33.6673,272735.0
2016-03-11 14:00:00,38.84,38.86,38.82,38.83,124755.0,33.6673,33.6846,33.6499,33.6586,124755.0
2016-03-11 14:10:00,38.84,38.86,38.82,38.85,134492.0,33.6673,33.6846,33.6499,33.6759,134492.0
2016-03-11 14:20:00,38.85,38.89,38.82,38.89,269766.0,33.6759,33.7106,33.6499,33.7106,269766.0
2016-03-11 14:30:00,38.88,38.91,38.81,38.81,342330.0,33.7019,33.7279,33.6413,33.6413,342330.0
2016-03-11 14:40:00,38.82,38.85,38.79,38.83,400033.0,33.6499,33.6759,33.6239,33.6586,400033.0
2016-03-11 14:50:00,38.84,38.86,38.81,38.83,202160.0,33.6673,33.6846,33.6413,33.6586,202160.0
2016-03-11 15:00:00,38.83,38.93,38.81,38.93,259502.0,33.6586,33.7453,33.6413,33.7453,259502.0
2016-03-11 15:10:00,38.92,38.94,38.88,38.9,288167.0,33.7366,33.754,33.7019,33.7193,288167.0
2016-03-11 15:20:00,38.91,38.94,38.88,38.9,461242.0,33.7279,33.754,33.7019,33.7193,461242.0
2016-03-11 15:30:00,38.91,38.91,38.86,38.91,397326.0,33.7279,33.7279,33.6846,33.7279,397326.0
2016-03-11 15:40:00,38.91,38.96,38.89,38.95,576491.0,33.7279,33.7713,33.7106,33.7626,576491.0
2016-03-11 15:50:00,38.95,38.97,38.9,38.94,1368716.0,33.7626,33.78,33.7193,33.754,1368716.0
2016-03-14 09:30:00,38.91,38.93,38.69,38.77,559406.0,33.7279,33.7453,33.5372,33.6066,559406.0
2016-03-14 09:40:00,38.77,38.88,38.69,38.72,297405.0,33.6066,33.7019,33.5372,33.5633,297405.0
2016-03-14 09:50:00,38.71,38.71,38.6,38.65,279059.0,33.5546,33.5546,33.4592,33.5026,279059.0
2016-03-14 10:00:00,38.64,38.7,38.55,38.7,317008.0,33.4939,33.5459,33.4159,33.5459,317008.0
2016-03-14 10:10:00,38.7,38.77,38.67,38.73,238752.0,33.5459,33.6066,33.5199,33.5719,238752.0
2016-03-14 10:20:00,38.73,38.82,38.72,38.81,390780.0,33.5719,33.6499,33.5633,33.6413,390780.0
2016-03-14 10:30:00,38.81,38.81,38.75,38.79,211535.0,33.6413,33.6413,33.5893,33.6239,211535.0
2016-03-14 10:40:00,38.78,38.93,38.77,38.92,207736.0,33.6153,33.7453,33.6066,33.7366,207736.0
2016-03-14 10:50:00,38.93,38.94,38.75,38.76,349474.0,33.7453,33.754,33.5893,33.5979,349474.0
2016-03-14 11:00:00,38.75,38.76,38.68,38.73,349825.0,33.5893,33.5979,33.5286,33.5719,349825.0
2016-03-14 11:10:00,38.73,38.83,38.72,38.83,326470.0,33.5719,33.6586,33.5633,33.6586,326470.0
2016-03-14 11:20:00,38.83,38.84,38.72,38.72,223200.0,33.6586,33.6673,33.5633,33.5633,223200.0
2016-03-14 11:30:00,38.72,38.8,38.72,38.76,331739.0,33.5633,33.6326,33.5633,33.5979,331739.0
2016-03-14 11:40:00,38.76,38.82,38.76,38.79,191202.0,33.5979,33.6499,33.5979,33.6239,191202.0
2016-03-14 11:50:00,38.79,38.84,38.77,38.77,205881.0,33.6239,33.6673,33.6066,33.6066,205881.0
2016-03-14 12:00:00,38.77,38.79,38.7,38.73,256634.0,33.6066,33.6239,33.5459,33.5719,256634.0
2016-03-14 12:10:00,38.73,38.78,38.72,38.76,271007.0,33.5719,33.6153,33.5633,33.5979,271007.0
2016-03-14 12:20:00,38.76,38.77,38.72,38.73,152921.0,33.5979,33.6066,33.5633,33.5719,152921.0
2016-03-14 12:30:00,38.73,38.77,38.72,38.75,221308.0,33.5719,33.6066,33.5633,33.5893,221308.0
2016-03-14 12:40:00,38.74,38.77,38.72,38.74,269165.0,33.5806,33.6066,33.5633,33.5806,269165.0
2016-03-14 12:50:00,38.74,38.77,38.72,38.75,250072.0,33.5806,33.6066,33.5633,33.5893,250072.0
2016-03-14 13:00:00,38.74,38.76,38.72,38.75,204290.0,33.5806,33.5979,33.5633,33.5893,204290.0
2016-03-14 13:10:00,38.75,38.76,38.71,38.75,164296.0,33.5893,33.5979,33.5546,33.5893,164296.0
2016-03-14 13:20:00,38.74,38.76,38.71,38.74,198785.0,33.5806,33.5979,33.5546,33.5806,198785.0
2016-03-14 13:30:00,38.74,38.74,38.7,38.7,147906.0,33.5806,33.5806,33.5459,33.5459,147906.0
2016-03-14 13:40:00,38.7,38.75,38.7,38.7,137177.0,33.5459,33.5893,33.5459,33.5459,137177.0
2016-03-14 13:50:00,38.7,38.73,38.67,38.68,181892.0,33.5459,33.5719,33.5199,33.5286,181892.0
2016-03-14 14:00:00,38.68,38.71,38.66,38.7,154122.0,33.5286,33.5546,33.5112,33.5459,154122.0
2016-03-14 14:10:00,38.71,38.73,38.69,38.7,194815.0,33.5546,33.5719,33.5372,33.5459,194815.0
2016-03-14 14:20:00,38.7,38.82,38.69,38.8,213260.0,33.5459,33.6499,33.5372,33.6326,213260.0
2016-03-14 14:30:00,38.81,38.88,38.8,38.87,218049.0,33.6413,33.7019,33.6326,33.6933,218049.0
2016-03-14 14:40:00,38.87,38.92,38.86,38.89,269712.0,33.6933,33.7366,33.6846,33.7106,269712.0
2016-03-14 14:50:00,38.9,38.91,38.8,38.82,304190.0,33.7193,33.7279,33.6326,33.6499,304190.0
2016-03-14 15:00:00,38.82,38.82,38.78,38.82,222153.0,33.6499,33.6499,33.6153,33.6499,222153.0
2016-03-14 15:10:00,38.82,38.83,38.75,38.75,376045.0,33.6499,33.6586,33.5893,33.5893,376045.0
2016-03-14 15:20:00,38.75,38.86,38.75,38.86,357555.0,33.5893,33.6846,33.5893,33.6846,357555.0
2016-03-14 15:30:00,38.85,38.86,38.75,38.77,428474.0,33.6759,33.6846,33.5893,33.6066,428474.0
2016-03-14 15:40:00,38.78,38.8,38.72,38.73,749755.0,33.6153,33.6326,33.5633,33.5719,749755.0
2016-03-14 15:50:00,38.72,38.75,38.64,38.69,2056483.0,33.5633,33.5893,33.4939,33.5372,2056483.0
2016-03-15 09:30:00,38.35,38.49,38.13,38.17,709501.0,33.2425,33.3639,33.0518,33.0865,709501.0
2016-03-15 09:40:00,38.17,38.3,38.14,38.29,413273.0,33.0865,33.1992,33.0605,33.1905,413273.0
2016-03-15 09:50:00,38.29,38.37,38.26,38.29,252509.0,33.1905,33.2599,33.1645,33.1905,252509.0
2016-03-15 10:00:00,38.29,38.32,38.21,38.3,369614.0,33.1905,33.2165,33.1212,33.1992,369614.0
2016-03-15 10:10:00,38.29,38.3,38.19,38.19,287388.0,33.1905,33.1992,33.1038,33.1038,287388.0
2016-03-15 10:20:00,38.19,38.39,38.17,38.38,324449.0,33.1038,33.2772,33.0865,33.2685,324449.0
2016-03-15 10:30:00,38.39,38.42,38.31,38.36,347462.0,33.2772,33.3032,33.2079,33.2512,347462.0
2016-03-15 10:40:00,38.36,38.37,38.29,38.36,213153.0,33.2512,33.2599,33.1905,33.2512,213153.0
2016-03-15 10:50:00,38.35,38.41,38.33,38.41,233686.0,33.2425,33.2945,33.2252,33.2945,233686.0
2016-03-15 11:00:00,38.4,38.43,38.35,38.43,199078.0,33.2859,33.3119,33.2425,33.3119,199078.0
2016-03-15 11:10:00,38.43,38.44,38.4,38.43,322873.0,33.3119,33.3205,33.2859,33.3119,322873.0
2016-03-15 11:20:00,38.42,38.51,38.41,38.51,407856.0,33.3032,33.3812,33.2945,33.3812,407856.0
2016-03-15 11:30:00,38.51,38.51,38.35,38.36,187962.0,33.3812,33.3812,33.2425,33.2512,187962.0
2016-03-15 11:40:00,38.35,38.38,38.32,38.32,333930.0,33.2425,33.2685,33.2165,33.2165,333930.0
2016-03-15 11:50:00,38.32,38.39,38.32,38.35,219741.0,33.2165,33.2772,33.2165,33.2425,219741.0
2016-03-15 12:00:00,38.34,38.39,38.34,38.36,195138.0,33.2339,33.2772,33.2339,33.2512,195138.0
2016-03-15 12:10:00,38.36,38.4,38.34,38.39,261706.0,33.2512,33.2859,33.2339,33.2772,261706.0
2016-03-15 12:20:00,38.39,38.45,38.38,38.44,175341.0,33.2772,33.3292,33.2685,33.3205,175341.0
2016-03-15 12:30:00,38.44,38.45,38.39,38.4,308655.0,33.3205,33.3292,33.2772,33.2859,308655.0
2016-03-15 12:40:00,38.4,38.41,38.38,38.4,290974.0,33.2859,33.2945,33.2685,33.2859,290974.0
2016-03-15 12:50:00,38.4,38.42,38.39,38.41,189102.0,33.2859,33.3032,33.2772,33.2945,189102.0
2016-03-15 13:00:00,38.41,38.44,38.4,38.42,169175.0,33.2945,33.3205,33.2859,33.3032,169175.0
2016-03-15 13:10:00,38.41,38.47,38.41,38.42,175133.0,33.2945,33.3465,33.2945,33.3032,175133.0
2016-03-15 13:20:00,38.41,38.53,38.41,38.52,295908.0,33.2945,33.3986,33.2945,33.3899,295908.0
2016-03-15 13:30:00,38.52,38.62,38.52,38.56,572110.0,33.3899,33.4766,33.3899,33.4246,572110.0
2016-03-15 13:40:00,38.56,38.6,38.51,38.51,151341.0,33.4246,33.4592,33.3812,33.3812,151341.0
2016-03-15 13:50:00,38.52,38.58,38.51,38.58,151229.0,33.3899,33.4419,33.3812,33.4419,151229.0
2016-03-15 14:00:00,38.58,38.6,38.54,38.55,390214.0,33.4419,33.4592,33.4072,33.4159,390214.0
2016-03-15 14:10:00,38.55,38.78,38.54,38.72,556410.0,33.4159,33.6153,33.4072,33.5633,556410.0
2016-03-15 14:20:00,38.72,38.72,38.63,38.69,456881.0,33.5633,33.5633,33.4852,33.5372,456881.0
2016-03-15 14:30:00,38.7,38.78,38.63,38.64,354646.0,33.5459,33.6153,33.4852,33.4939,354646.0
2016-03-15 14:40:00,38.64,38.74,38.64,38.73,275969.0,33.4939,33.5806,33.4939,33.5719,275969.0
2016-03-15 14:50:00,38.73,38.77,38.69,38.76,306866.0,33.5719,33.6066,33.5372,33.5979,306866.0
2016-03-15 15:00:00,38.77,38.77,38.64,38.66,417380.0,33.6066,33.6066,33.4939,33.5112,417380.0
2016-03-15 15:10:00,38.66,38.75,38.65,38.73,631768.0,33.5112,33.5893,33.5026,33.5719,631768.0
2016-03-15 15:20:00,38.73,38.85,38.73,38.84,708878.0,33.5719,33.6759,33.5719,33.6673,708878.0
2016-03-15 15:30:00,38.85,38.87,38.68,38.69,944060.0,33.6759,33.6933,33.5286,33.5372,944060.0
2016-03-15 15:40:00,38.69,38.69,38.6,38.68,768984.0,33.5372,33.5372,33.4592,33.5286,768984.0
2016-03-15 15:50:00,38.68,38.77,38.65,38.74,1190367.0,33.5286,33.6066,33.5026,33.5806,1190367.0
2016-03-16 09:30:00,39.55,40.73,39.53,40.57,4829862.0,34.2827,35.3056,34.2654,35.1669,4829862.0
2016-03-16 09:40:00,40.57,40.95,40.36,40.59,3309462.0,35.1669,35.4963,34.9848,35.1842,3309462.0
2016-03-16 09:50:00,40.59,40.69,40.05,40.22,3477880.0,35.1842,35.2709,34.7161,34.8635,3477880.0
2016-03-16 10:00:00,40.22,40.44,40.03,40.19,2168066.0,34.8635,35.0542,34.6988,34.8375,2168066.0
2016-03-16 10:10:00,40.2,40.4,40.16,40.3,1358172.0,34.8461,35.0195,34.8115,34.9328,1358172.0
2016-03-16 10:20:00,40.3,40.36,40.2,40.23,1055658.0,34.9328,34.9848,34.8461,34.8721,1055658.0
2016-03-16 10:30:00,40.24,40.4,40.2,40.35,932543.0,34.8808,35.0195,34.8461,34.9762,932543.0
2016-03-16 10:40:00,40.35,40.48,40.33,40.47,987173.0,34.9762,35.0889,34.9588,35.0802,987173.0
2016-03-16 10:50:00,40.47,40.47,40.28,40.29,619171.0,35.0802,35.0802,34.9155,34.9242,619171.0
2016-03-16 11:00:00,40.29,40.44,40.27,40.42,524649.0,34.9242,35.0542,34.9068,35.0368,524649.0
2016-03-16 11:10:00,40.41,40.46,40.39,40.43,413393.0,35.0282,35.0715,35.0108,35.0455,413393.0
2016-03-16 11:20:00,40.43,40.45,40.33,40.37,756850.0,35.0455,35.0628,34.9588,34.9935,756850.0
2016-03-16 11:30:00,40.37,40.41,40.13,40.24,851114.0,34.9935,35.0282,34.7855,34.8808,851114.0
2016-03-16 11:40:00,40.23,40.3,40.12,40.29,620774.0,34.8721,34.9328,34.7768,34.9242,620774.0
2016-03-16 11:50:00,40.3,40.3,40.2,40.25,485632.0,34.9328,34.9328,34.8461,34.8895,485632.0
2016-03-16 12:00:00,40.25,40.65,40.24,40.54,880074.0,34.8895,35.2362,34.8808,35.1409,880074.0
2016-03-16 12:10:00,40.55,40.55,40.43,40.47,587677.0,35.1495,35.1495,35.0455,35.0802,587677.0
2016-03-16 12:20:00,40.47,40.48,40.34,40.37,691199.0,35.0802,35.0889,34.9675,34.9935,691199.0
2016-03-16 12:30:00,40.36,40.39,40.29,40.3,518708.0,34.9848,35.0108,34.9242,34.9328,518708.0
2016-03-16 12:40:00,40.29,40.3,40.19,40.22,490998.0,34.9242,34.9328,34.8375,34.8635,490998.0
2016-03-16 12:50:00,40.21,40.21,40.04,40.09,853598.0,34.8548,34.8548,34.7075,34.7508,853598.0
2016-03-16 13:00:00,40.1,40.11,39.77,39.78,1194564.0,34.7595,34.7681,34.4734,34.4821,1194564.0
2016-03-16 13:10:00,39.78,40.09,39.77,40.05,711651.0,34.4821,34.7508,34.4734,34.7161,711651.0
2016-03-16 13:20:00,40.05,40.12,39.96,40.07,595431.0,34.7161,34.7768,34.6381,34.7335,595431.0
2016-03-16 13:30:00,40.07,40.2,40.04,40.19,551149.0,34.7335,34.8461,34.7075,34.8375,551149.0
2016-03-16 13:40:00,40.19,40.34,40.19,40.27,796568.0,34.8375,34.9675,34.8375,34.9068,796568.0
2016-03-16 13:50:00,40.27,40.31,40.21,40.25,1145768.0,34.9068,34.9415,34.8548,34.8895,1145768.0
2016-03-16 14:00:00,40.25,40.48,40.21,40.28,1202407.0,34.8895,35.0889,34.8548,34.9155,1202407.0
2016-03-16 14:10:00,40.28,40.41,40.27,40.36,836882.0,34.9155,35.0282,34.9068,34.9848,836882.0
2016-03-16 14:20:00,40.36,40.5,40.35,40.47,595026.0,34.9848,35.1062,34.9762,35.0802,595026.0
2016-03-16 14:30:00,40.46,40.54,40.33,40.39,532993.0,35.0715,35.1409,34.9588,35.0108,532993.0
2016-03-16 14:40:00,40.39,40.49,40.38,40.43,512997.0,35.0108,35.0975,35.0022,35.0455,512997.0
2016-03-16 14:50:00,40.44,40.49,40.35,40.35,446730.0,35.0542,35.0975,34.9762,34.9762,446730.0
2016-03-16 15:00:00,40.35,40.43,40.32,40.43,574539.0,34.9762,35.0455,34.9502,35.0455,574539.0
2016-03-16 15:10:00,40.43,40.53,40.42,40.5,711844.0,35.0455,35.1322,35.0368,35.1062,711844.0
2016-03-16 15:20:00,40.5,40.51,40.42,40.45,556608.0,35.1062,35.1149,35.0368,35.0628,556608.0
2016-03-16 15:30:00,40.45,40.5,40.42,40.48,1227810.0,35.0628,35.1062,35.0368,35.0889,1227810.0
2016-03-16 15:40:00,40.48,40.49,40.36,40.38,1312927.0,35.0889,35.0975,34.9848,35.0022,1312927.0
2016-03-16 15:50:00,40.38,40.4,40.18,40.22,2476668.0,35.0022,35.0195,34.8288,34.8635,2476668.0
2016-03-17 09:30:00,40.15,40.47,40.07,40.26,883275.0,34.8028,35.0802,34.7335,34.8982,883275.0
2016-03-17 09:40:00,40.27,40.29,40.11,40.21,548481.0,34.9068,34.9242,34.7681,34.8548,548481.0
2016-03-17 09:50:00,40.2,40.29,40.1,40.2,660005.0,34.8461,34.9242,34.7595,34.8461,660005.0
2016-03-17 10:00:00,40.2,40.32,40.14,40.25,531313.0,34.8461,34.9502,34.7941,34.8895,531313.0
2016-03-17 10:10:00,40.25,40.25,40.09,40.16,446176.0,34.8895,34.8895,34.7508,34.8115,446176.0
2016-03-17 10:20:00,40.15,40.18,40.12,40.14,570571.0,34.8028,34.8288,34.7768,34.7941,570571.0
2016-03-17 10:30:00,40.14,40.16,40.1,40.15,689874.0,34.7941,34.8115,34.7595,34.8028,689874.0
2016-03-17 10:40:00,40.15,40.33,40.14,40.32,655330.0,34.8028,34.9588,34.7941,34.9502,655330.0
2016-03-17 10:50:00,40.32,40.38,40.28,40.31,611373.0,34.9502,35.0022,34.9155,34.9415,611373.0
2016-03-17 11:00:00,40.32,40.34,40.24,40.29,476369.0,34.9502,34.9675,34.8808,34.9242,476369.0
2016-03-17 11:10:00,40.29,40.31,40.26,40.28,297802.0,34.9242,34.9415,34.8982,34.9155,297802.0
2016-03-17 11:20:00,40.28,40.35,40.26,40.33,348236.0,34.9155,34.9762,34.8982,34.9588,348236.0
2016-03-17 11:30:00,40.33,40.33,40.24,40.26,288123.0,34.9588,34.9588,34.8808,34.8982,288123.0
2016-03-17 11:40:00,40.25,40.35,40.22,40.33,419499.0,34.8895,34.9762,34.8635,34.9588,419499.0
2016-03-17 11:50:00,40.33,40.39,40.31,40.33,303270.0,34.9588,35.0108,34.9415,34.9588,303270.0
2016-03-17 12:00:00,40.34,40.34,40.27,40.3,521620.0,34.9675,34.9675,34.9068,34.9328,521620.0
2016-03-17 12:10:00,40.29,40.43,40.23,40.43,584747.0,34.9242,35.0455,34.8721,35.0455,584747.0
2016-03-17 12:20:00,40.43,40.48,40.4,40.45,406270.0,35.0455,35.0889,35.0195,35.0628,406270.0
2016-03-17 12:30:00,40.45,40.58,40.44,40.57,667164.0,35.0628,35.1755,35.0542,35.1669,667164.0
2016-03-17 12:40:00,40.58,40.6,40.49,40.52,377616.0,35.1755,35.1929,35.0975,35.1235,377616.0
2016-03-17 12:50:00,40.52,40.54,40.46,40.48,333295.0,35.1235,35.1409,35.0715,35.0889,333295.0
2016-03-17 13:00:00,40.48,40.6,40.48,40.57,322947.0,35.0889,35.1929,35.0889,35.1669,322947.0
2016-03-17 13:10:00,40.57,40.6,40.56,40.57,343336.0,35.1669,35.1929,35.1582,35.1669,343336.0
2016-03-17 13:20:00,40.57,40.66,40.56,40.62,298718.0,35.1669,35.2449,35.1582,35.2102,298718.0
2016-03-17 13:30:00,40.62,40.75,40.61,40.74,316624.0,35.2102,35.3229,35.2015,35.3142,316624.0
2016-03-17 13:40:00,40.73,40.75,40.69,40.7,263249.0,35.3056,35.3229,35.2709,35.2796,263249.0
2016-03-17 13:50:00,40.7,40.76,40.7,40.74,272854.0,35.2796,35.3316,35.2796,35.3142,272854.0
2016-03-17 14:00:00,40.74,40.76,40.71,40.74,312222.0,35.3142,35.3316,35.2882,35.3142,312222.0
2016-03-17 14:10:00,40.74,40.87,40.74,40.85,467896.0,35.3142,35.4269,35.3142,35.4096,467896.0
2016-03-17 14:20:00,40.84,40.88,40.8,40.81,360220.0,35.4009,35.4356,35.3662,35.3749,360220.0
2016-03-17 14:30:00,40.81,40.87,40.79,40.81,287207.0,35.3749,35.4269,35.3576,35.3749,287207.0
2016-03-17 14:40:00,40.81,40.89,40.81,40.89,262193.0,35.3749,35.4443,35.3749,35.4443,262193.0
2016-03-17 14:50:00,40.88,40.9,40.87,40.87,375065.0,35.4356,35.4529,35.4269,35.4269,375065.0
2016-03-17 15:00:00,40.88,40.96,40.87,40.95,420908.0,35.4356,35.5049,35.4269,35.4963,420908.0
2016-03-17 15:10:00,40.95,40.96,40.91,40.92,419384.0,35.4963,35.5049,35.4616,35.4703,419384.0
2016-03-17 15:20:00,40.92,40.95,40.88,40.89,553838.0,35.4703,35.4963,35.4356,35.4443,553838.0
2016-03-17 15:30:00,40.89,40.91,40.72,40.74,934470.0,35.4443,35.4616,35.2969,35.3142,934470.0
2016-03-17 15:40:00,40.74,40.78,40.65,40.77,1069721.0,35.3142,35.3489,35.2362,35.3402,1069721.0
2016-03-17 15:50:00,40.76,40.77,40.62,40.62,1317272.0,35.3316,35.3402,35.2102,35.2102,1317272.0
2016-03-18 09:30:00,40.87,40.95,40.65,40.92,3202028.0,35.4269,35.4963,35.2362,35.4703,3202028.0
2016-03-18 09:40:00,40.92,41.0,40.9,40.99,745647.0,35.4703,35.5396,35.4529,35.5309,745647.0
2016-03-18 09:50:00,41.0,41.34,40.97,41.29,1378918.0,35.5396,35.8343,35.5136,35.791,1378918.0
2016-03-18 10:00:00,41.3,41.39,41.2,41.21,618853.0,35.7996,35.8777,35.713,35.7216,618853.0
2016-03-18 10:10:00,41.21,41.27,41.18,41.19,492788.0,35.7216,35.7736,35.6956,35.7043,492788.0
2016-03-18 10:20:00,41.19,41.23,41.13,41.13,332819.0,35.7043,35.739,35.6523,35.6523,332819.0
2016-03-18 10:30:00,41.14,41.25,41.09,41.1,350162.0,35.661,35.7563,35.6176,35.6263,350162.0
2016-03-18 10:40:00,41.1,41.14,41.03,41.08,455872.0,35.6263,35.661,35.5656,35.6089,455872.0
2016-03-18 10:50:00,41.08,41.11,41.0,41.03,375838.0,35.6089,35.635,35.5396,35.5656,375838.0
2016-03-18 11:00:00,41.03,41.08,40.98,40.99,564337.0,35.5656,35.6089,35.5223,35.5309,564337.0
2016-03-18 11:10:00,40.98,41.1,40.96,41.09,539041.0,35.5223,35.6263,35.5049,35.6176,539041.0
2016-03-18 11:20:00,41.09,41.1,41.02,41.02,327377.0,35.6176,35.6263,35.5569,35.5569,327377.0
2016-03-18 11:30:00,41.02,41.08,40.95,40.98,569712.0,35.5569,35.6089,35.4963,35.5223,569712.0
2016-03-18 11:40:00,40.98,41.06,40.97,41.06,327288.0,35.5223,35.5916,35.5136,35.5916,327288.0
2016-03-18 11:50:00,41.05,41.12,41.05,41.09,289523.0,35.5829,35.6436,35.5829,35.6176,289523.0
2016-03-18 12:00:00,41.09,41.1,41.05,41.06,275030.0,35.6176,35.6263,35.5829,35.5916,275030.0
2016-03-18 12:10:00,41.07,41.11,41.01,41.11,661030.0,35.6003,35.635,35.5483,35.635,661030.0
2016-03-18 12:20:00,41.11,41.21,41.09,41.18,578687.0,35.635,35.7216,35.6176,35.6956,578687.0
2016-03-18 12:30:00,41.17,41.18,41.09,41.12,147767.0,35.687,35.6956,35.6176,35.6436,147767.0
2016-03-18 12:40:00,41.12,41.14,41.11,41.13,215121.0,35.6436,35.661,35.635,35.6523,215121.0
2016-03-18 12:50:00,41.13,41.17,41.12,41.15,188552.0,35.6523,35.687,35.6436,35.6696,188552.0
2016-03-18 13:00:00,41.15,41.19,41.15,41.16,506951.0,35.6696,35.7043,35.6696,35.6783,506951.0
2016-03-18 13:10:00,41.15,41.16,41.13,41.15,283274.0,35.6696,35.6783,35.6523,35.6696,283274.0
2016-03-18 13:20:00,41.14,41.19,41.13,41.19,290933.0,35.661,35.7043,35.6523,35.7043,290933.0
2016-03-18 13:30:00,41.18,41.23,41.11,41.13,401407.0,35.6956,35.739,35.635,35.6523,401407.0
2016-03-18 13:40:00,41.12,41.18,41.08,41.18,562561.0,35.6436,35.6956,35.6089,35.6956,562561.0
2016-03-18 13:50:00,41.18,41.23,41.16,41.21,510853.0,35.6956,35.739,35.6783,35.7216,510853.0
2016-03-18 14:00:00,41.21,41.3,41.2,41.29,709042.0,35.7216,35.7996,35.713,35.791,709042.0
2016-03-18 14:10:00,41.29,41.35,41.24,41.33,578838.0,35.791,35.843,35.7476,35.8257,578838.0
2016-03-18 14:20:00,41.33,41.33,41.26,41.27,392095.0,35.8257,35.8257,35.765,35.7736,392095.0
2016-03-18 14:30:00,41.27,41.31,41.26,41.28,466364.0,35.7736,35.8083,35.765,35.7823,466364.0
2016-03-18 14:40:00,41.28,41.35,41.27,41.35,479081.0,35.7823,35.843,35.7736,35.843,479081.0
2016-03-18 14:50:00,41.34,41.36,41.29,41.29,438171.0,35.8343,35.8517,35.791,35.791,438171.0
2016-03-18 15:00:00,41.29,41.34,41.29,41.3,561990.0,35.791,35.8343,35.791,35.7996,561990.0
2016-03-18 15:10:00,41.3,41.41,41.3,41.41,493889.0,35.7996,35.895,35.7996,35.895,493889.0
2016-03-18 15:20:00,41.41,41.42,41.37,41.39,607489.0,35.895,35.9037,35.8603,35.8777,607489.0
2016-03-18 15:30:00,41.4,41.43,41.39,41.43,768943.0,35.8863,35.9123,35.8777,35.9123,768943.0
2016-03-18 15:40:00,41.43,41.49,41.38,41.43,1443696.0,35.9123,35.9643,35.869,35.9123,1443696.0
2016-03-18 15:50:00,41.42,41.47,41.39,41.46,2716302.0,35.9037,35.947,35.8777,35.9383,2716302.0
2016-03-21 09:30:00,41.42,41.48,41.37,41.44,746132.0,35.9037,35.9557,35.8603,35.921,746132.0
2016-03-21 09:40:00,41.44,41.47,41.4,41.45,423099.0,35.921,35.947,35.8863,35.9297,423099.0
2016-03-21 09:50:00,41.44,41.47,41.43,41.47,286690.0,35.921,35.947,35.9123,35.947,286690.0
2016-03-21 10:00:00,41.47,41.49,41.45,41.49,288119.0,35.947,35.9643,35.9297,35.9643,288119.0
2016-03-21 10:10:00,41.49,41.49,41.42,41.47,373319.0,35.9643,35.9643,35.9037,35.947,373319.0
2016-03-21 10:20:00,41.47,41.67,41.46,41.66,510575.0,35.947,36.1204,35.9383,36.1117,510575.0
2016-03-21 10:30:00,41.67,41.77,41.61,41.72,587599.0,36.1204,36.2071,36.0684,36.1637,587599.0
2016-03-21 10:40:00,41.71,41.73,41.6,41.68,236345.0,36.155,36.1724,36.0597,36.129,236345.0
2016-03-21 10:50:00,41.68,41.72,41.66,41.71,358078.0,36.129,36.1637,36.1117,36.155,358078.0
2016-03-21 11:00:00,41.71,41.79,41.71,41.79,326026.0,36.155,36.2244,36.155,36.2244,326026.0
2016-03-21 11:10:00,41.79,41.93,41.78,41.92,476167.0,36.2244,36.3457,36.2157,36.3371,476167.0
2016-03-21 11:20:00,41.91,41.97,41.9,41.93,406276.0,36.3284,36.3804,36.3197,36.3457,406276.0
2016-03-21 11:30:00,41.93,41.98,41.92,41.94,471737.0,36.3457,36.3891,36.3371,36.3544,471737.0
2016-03-21 11:40:00,41.93,42.0,41.92,41.97,539732.0,36.3457,36.4064,36.3371,36.3804,539732.0
2016-03-21 11:50:00,41.98,41.98,41.76,41.78,515826.0,36.3891,36.3891,36.1984,36.2157,515826.0
2016-03-21 12:00:00,41.78,41.79,41.67,41.71,237591.0,36.2157,36.2244,36.1204,36.155,237591.0
2016-03-21 12:10:00,41.71,41.75,41.6,41.6,438235.0,36.155,36.1897,36.0597,36.0597,438235.0
2016-03-21 12:20:00,41.61,41.64,41.57,41.64,258148.0,36.0684,36.0944,36.0337,36.0944,258148.0
2016-03-21 12:30:00,41.64,41.75,41.63,41.73,304228.0,36.0944,36.1897,36.0857,36.1724,304228.0
2016-03-21 12:40:00,41.73,41.73,41.62,41.7,194387.0,36.1724,36.1724,36.077,36.1464,194387.0
2016-03-21 12:50:00,41.7,41.77,41.69,41.76,361430.0,36.1464,36.2071,36.1377,36.1984,361430.0
2016-03-21 13:00:00,41.76,41.76,41.66,41.7,200831.0,36.1984,36.1984,36.1117,36.1464,200831.0
2016-03-21 13:10:00,41.7,41.76,41.65,41.76,290059.0,36.1464,36.1984,36.103,36.1984,290059.0
2016-03-21 13:20:00,41.76,41.76,41.7,41.74,388129.0,36.1984,36.1984,36.1464,36.181,388129.0
2016-03-21 13:30:00,41.74,41.74,41.65,41.69,243549.0,36.181,36.181,36.103,36.1377,243549.0
2016-03-21 13:40:00,41.7,41.72,41.61,41.64,326032.0,36.1464,36.1637,36.0684,36.0944,326032.0
2016-03-21 13:50:00,41.64,41.65,41.6,41.63,203371.0,36.0944,36.103,36.0597,36.0857,203371.0
2016-03-21 14:00:00,41.64,41.66,41.49,41.52,815117.0,36.0944,36.1117,35.9643,35.9903,815117.0
2016-03-21 14:10:00,41.51,41.58,41.51,41.57,227176.0,35.9817,36.0424,35.9817,36.0337,227176.0
2016-03-21 14:20:00,41.57,41.58,41.53,41.56,202356.0,36.0337,36.0424,35.999,36.025,202356.0
2016-03-21 14:30:00,41.56,41.61,41.52,41.6,298495.0,36.025,36.0684,35.9903,36.0597,298495.0
2016-03-21 14:40:00,41.6,41.62,41.52,41.52,277161.0,36.0597,36.077,35.9903,35.9903,277161.0
2016-03-21 14:50:00,41.53,41.61,41.52,41.6,247679.0,35.999,36.0684,35.9903,36.0597,247679.0
2016-03-21 15:00:00,41.6,41.61,41.51,41.55,337559.0,36.0597,36.0684,35.9817,36.0164,337559.0
2016-03-21 15:10:00,41.54,41.55,41.47,41.5,290086.0,36.0077,36.0164,35.947,35.973,290086.0
2016-03-21 15:20:00,41.5,41.53,41.46,41.51,332879.0,35.973,35.999,35.9383,35.9817,332879.0
2016-03-21 15:30:00,41.51,41.53,41.47,41.51,331084.0,35.9817,35.999,35.947,35.9817,331084.0
2016-03-21 15:40:00,41.51,41.57,41.5,41.56,411502.0,35.9817,36.0337,35.973,36.025,411502.0
2016-03-21 15:50:00,41.56,41.62,41.55,41.6,838209.0,36.025,36.077,36.0164,36.0597,838209.0
2016-03-22 09:30:00,41.32,41.41,41.21,41.3,613168.0,35.817,35.895,35.7216,35.7996,613168.0
2016-03-22 09:40:00,41.3,41.34,41.22,41.23,407796.0,35.7996,35.8343,35.7303,35.739,407796.0
2016-03-22 09:50:00,41.22,41.37,41.19,41.35,302685.0,35.7303,35.8603,35.7043,35.843,302685.0
2016-03-22 10:00:00,41.35,41.46,41.33,41.41,326540.0,35.843,35.9383,35.8257,35.895,326540.0
2016-03-22 10:10:00,41.41,41.46,41.31,41.4,283774.0,35.895,35.9383,35.8083,35.8863,283774.0
2016-03-22 10:20:00,41.4,41.54,41.39,41.53,229524.0,35.8863,36.0077,35.8777,35.999,229524.0
2016-03-22 10:30:00,41.53,41.65,41.53,41.65,241248.0,35.999,36.103,35.999,36.103,241248.0
2016-03-22 10:40:00,41.65,41.73,41.59,41.72,279693.0,36.103,36.1724,36.051,36.1637,279693.0
2016-03-22 10:50:00,41.72,41.75,41.63,41.64,224476.0,36.1637,36.1897,36.0857,36.0944,224476.0
2016-03-22 11:00:00,41.64,41.65,41.56,41.61,243771.0,36.0944,36.103,36.025,36.0684,243771.0
2016-03-22 11:10:00,41.62,41.73,41.6,41.72,256575.0,36.077,36.1724,36.0597,36.1637,256575.0
2016-03-22 11:20:00,41.72,41.75,41.69,41.7,316975.0,36.1637,36.1897,36.1377,36.1464,316975.0
2016-03-22 11:30:00,41.7,41.71,41.66,41.68,177692.0,36.1464,36.155,36.1117,36.129,177692.0
2016-03-22 11:40:00,41.67,41.68,41.56,41.58,188370.0,36.1204,36.129,36.025,36.0424,188370.0
2016-03-22 11:50:00,41.58,41.59,41.47,41.48,167036.0,36.0424,36.051,35.947,35.9557,167036.0
2016-03-22 12:00:00,41.48,41.59,41.48,41.58,135959.0,35.9557,36.051,35.9557,36.0424,135959.0
2016-03-22 12:10:00,41.59,41.61,41.57,41.59,165589.0,36.051,36.0684,36.0337,36.051,165589.0
2016-03-22 12:20:00,41.59,41.62,41.58,41.61,155749.0,36.051,36.077,36.0424,36.0684,155749.0
2016-03-22 12:30:00,41.61,41.61,41.58,41.59,139960.0,36.0684,36.0684,36.0424,36.051,139960.0
2016-03-22 12:40:00,41.59,41.66,41.59,41.65,211056.0,36.051,36.1117,36.051,36.103,211056.0
2016-03-22 12:50:00,41.64,41.72,41.64,41.68,203201.0,36.0944,36.1637,36.0944,36.129,203201.0
2016-03-22 13:00:00,41.68,41.68,41.59,41.61,106776.0,36.129,36.129,36.051,36.0684,106776.0
2016-03-22 13:10:00,41.61,41.64,41.57,41.62,117145.0,36.0684,36.0944,36.0337,36.077,117145.0
2016-03-22 13:20:00,41.63,41.65,41.62,41.64,71804.0,36.0857,36.103,36.077,36.0944,71804.0
2016-03-22 13:30:00,41.64,41.64,41.6,41.63,90975.0,36.0944,36.0944,36.0597,36.0857,90975.0
2016-03-22 13:40:00,41.63,41.63,41.51,41.58,191684.0,36.0857,36.0857,35.9817,36.0424,191684.0
2016-03-22 13:50:00,41.58,41.6,41.53,41.54,87463.0,36.0424,36.0597,35.999,36.0077,87463.0
2016-03-22 14:00:00,41.55,41.59,41.54,41.55,136838.0,36.0164,36.051,36.0077,36.0164,136838.0
2016-03-22 14:10:00,41.55,41.58,41.49,41.54,176682.0,36.0164,36.0424,35.9643,36.0077,176682.0
2016-03-22 14:20:00,41.54,41.56,41.49,41.55,172635.0,36.0077,36.025,35.9643,36.0164,172635.0
2016-03-22 14:30:00,41.55,41.6,41.52,41.59,175647.0,36.0164,36.0597,35.9903,36.051,175647.0
2016-03-22 14:40:00,41.6,41.6,41.51,41.55,141991.0,36.0597,36.0597,35.9817,36.0164,141991.0
2016-03-22 14:50:00,41.55,41.57,41.43,41.43,160316.0,36.0164,36.0337,35.9123,35.9123,160316.0
2016-03-22 15:00:00,41.43,41.47,41.41,41.43,263474.0,35.9123,35.947,35.895,35.9123,263474.0
2016-03-22 15:10:00,41.43,41.43,41.34,41.39,368164.0,35.9123,35.9123,35.8343,35.8777,368164.0
2016-03-22 15:20:00,41.39,41.42,41.36,41.39,260094.0,35.8777,35.9037,35.8517,35.8777,260094.0
2016-03-22 15:30:00,41.39,41.42,41.36,41.37,333830.0,35.8777,35.9037,35.8517,35.8603,333830.0
2016-03-22 15:40:00,41.37,41.46,41.37,41.41,415494.0,35.8603,35.9383,35.8603,35.895,415494.0
2016-03-22 15:50:00,41.41,41.43,41.35,41.39,707355.0,35.895,35.9123,35.843,35.8777,707355.0
2016-03-23 09:30:00,41.3,41.35,41.14,41.23,441317.0,35.7996,35.843,35.661,35.739,441317.0
2016-03-23 09:40:00,41.23,41.24,41.1,41.13,203367.0,35.739,35.7476,35.6263,35.6523,203367.0
2016-03-23 09:50:00,41.14,41.22,41.13,41.19,164689.0,35.661,35.7303,35.6523,35.7043,164689.0
2016-03-23 10:00:00,41.19,41.23,41.06,41.08,393993.0,35.7043,35.739,35.5916,35.6089,393993.0
2016-03-23 10:10:00,41.07,41.12,40.96,40.96,422114.0,35.6003,35.6436,35.5049,35.5049,422114.0
2016-03-23 10:20:00,40.96,40.99,40.85,40.86,420251.0,35.5049,35.5309,35.4096,35.4182,420251.0
2016-03-23 10:30:00,40.86,40.98,40.81,40.89,468815.0,35.4182,35.5223,35.3749,35.4443,468815.0
2016-03-23 10:40:00,40.89,41.11,40.84,41.09,190313.0,35.4443,35.635,35.4009,35.6176,190313.0
2016-03-23 10:50:00,41.09,41.1,41.0,41.0,153635.0,35.6176,35.6263,35.5396,35.5396,153635.0
2016-03-23 11:00:00,41.01,41.09,40.95,41.08,223982.0,35.5483,35.6176,35.4963,35.6089,223982.0
2016-03-23 11:10:00,41.08,41.08,40.95,40.98,193418.0,35.6089,35.6089,35.4963,35.5223,193418.0
2016-03-23 11:20:00,40.99,41.11,40.98,41.06,130427.0,35.5309,35.635,35.5223,35.5916,130427.0
2016-03-23 11:30:00,41.05,41.05,40.96,41.0,189254.0,35.5829,35.5829,35.5049,35.5396,189254.0
2016-03-23 11:40:00,41.0,41.02,40.9,40.94,116892.0,35.5396,35.5569,35.4529,35.4876,116892.0
2016-03-23 11:50:00,40.94,40.95,40.85,40.94,323298.0,35.4876,35.4963,35.4096,35.4876,323298.0
2016-03-23 12:00:00,40.94,40.96,40.91,40.93,219829.0,35.4876,35.5049,35.4616,35.4789,219829.0
2016-03-23 12:10:00,40.93,41.0,40.91,40.95,307692.0,35.4789,35.5396,35.4616,35.4963,307692.0
2016-03-23 12:20:00,40.95,41.04,40.94,41.04,160298.0,35.4963,35.5743,35.4876,35.5743,160298.0
2016-03-23 12:30:00,41.04,41.05,40.97,41.0,213215.0,35.5743,35.5829,35.5136,35.5396,213215.0
2016-03-23 12:40:00,40.99,41.01,40.95,40.95,298808.0,35.5309,35.5483,35.4963,35.4963,298808.0
2016-03-23 12:50:00,40.96,41.01,40.92,40.93,200922.0,35.5049,35.5483,35.4703,35.4789,200922.0
2016-03-23 13:00:00,40.93,40.94,40.88,40.94,201089.0,35.4789,35.4876,35.4356,35.4876,201089.0
2016-03-23 13:10:00,40.94,40.97,40.87,40.87,284870.0,35.4876,35.5136,35.4269,35.4269,284870.0
2016-03-23 13:20:00,40.87,40.89,40.79,40.89,396910.0,35.4269,35.4443,35.3576,35.4443,396910.0
2016-03-23 13:30:00,40.88,40.9,40.83,40.85,192678.0,35.4356,35.4529,35.3922,35.4096,192678.0
2016-03-23 13:40:00,40.85,40.89,40.84,40.85,193900.0,35.4096,35.4443,35.4009,35.4096,193900.0
2016-03-23 13:50:00,40.84,40.86,40.81,40.84,154398.0,35.4009,35.4182,35.3749,35.4009,154398.0
2016-03-23 14:00:00,40.83,40.85,40.77,40.8,585208.0,35.3922,35.4096,35.3402,35.3662,585208.0
2016-03-23 14:10:00,40.8,40.92,40.79,40.84,621326.0,35.3662,35.4703,35.3576,35.4009,621326.0
2016-03-23 14:20:00,40.84,40.86,40.74,40.75,223911.0,35.4009,35.4182,35.3142,35.3229,223911.0
2016-03-23 14:30:00,40.74,40.77,40.68,40.69,338001.0,35.3142,35.3402,35.2622,35.2709,338001.0
2016-03-23 14:40:00,40.69,40.74,40.62,40.64,187732.0,35.2709,35.3142,35.2102,35.2275,187732.0
2016-03-23 14:50:00,40.64,40.66,40.59,40.59,365266.0,35.2275,35.2449,35.1842,35.1842,365266.0
2016-03-23 15:00:00,40.59,40.68,40.57,40.64,462583.0,35.1842,35.2622,35.1669,35.2275,462583.0
2016-03-23 15:10:00,40.65,40.65,40.57,40.6,448826.0,35.2362,35.2362,35.1669,35.1929,448826.0
2016-03-23 15:20:00,40.6,40.68,40.58,40.67,329114.0,35.1929,35.2622,35.1755,35.2536,329114.0
2016-03-23 15:30:00,40.68,40.77,40.66,40.75,290771.0,35.2622,35.3402,35.2449,35.3229,290771.0
2016-03-23 15:40:00,40.75,40.81,40.72,40.79,457642.0,35.3229,35.3749,35.2969,35.3576,457642.0
2016-03-23 15:50:00,40.78,40.82,40.74,40.75,836313.0,35.3489,35.3836,35.3142,35.3229,836313.0
2016-03-24 09:30:00,40.6,40.67,40.34,40.67,356824.0,35.1929,35.2536,34.9675,35.2536,356824.0
2016-03-24 09:40:00,40.68,40.73,40.52,40.61,264099.0,35.2622,35.3056,35.1235,35.2015,264099.0
2016-03-24 09:50:00,40.61,40.89,40.6,40.88,250029.0,35.2015,35.4443,35.1929,35.4356,250029.0
2016-03-24 10:00:00,40.88,40.88,40.74,40.76,338316.0,35.4356,35.4356,35.3142,35.3316,338316.0
2016-03-24 10:10:00,40.75,40.88,40.7,40.83,233203.0,35.3229,35.4356,35.2796,35.3922,233203.0
2016-03-24 10:20:00,40.83,40.88,40.78,40.83,285663.0,35.3922,35.4356,35.3489,35.3922,285663.0
2016-03-24 10:30:00,40.84,40.91,40.82,40.85,301130.0,35.4009,35.4616,35.3836,35.4096,301130.0
2016-03-24 10:40:00,40.84,40.88,40.82,40.88,168486.0,35.4009,35.4356,35.3836,35.4356,168486.0
2016-03-24 10:50:00,40.87,40.89,40.81,40.85,187357.0,35.4269,35.4443,35.3749,35.4096,187357.0
2016-03-24 11:00:00,40.86,40.9,40.82,40.83,168362.0,35.4182,35.4529,35.3836,35.3922,168362.0
2016-03-24 11:10:00,40.84,40.87,40.78,40.81,234340.0,35.4009,35.4269,35.3489,35.3749,234340.0
2016-03-24 11:20:00,40.82,40.82,40.67,40.68,225056.0,35.3836,35.3836,35.2536,35.2622,225056.0
2016-03-24 11:30:00,40.69,40.78,40.68,40.73,247058.0,35.2709,35.3489,35.2622,35.3056,247058.0
2016-03-24 11:40:00,40.73,40.77,40.7,40.76,195038.0,35.3056,35.3402,35.2796,35.3316,195038.0
2016-03-24 11:50:00,40.76,40.86,40.75,40.85,125350.0,35.3316,35.4182,35.3229,35.4096,125350.0
2016-03-24 12:00:00,40.85,40.93,40.83,40.9,159727.0,35.4096,35.4789,35.3922,35.4529,159727.0
2016-03-24 12:10:00,40.9,40.93,40.81,40.82,120019.0,35.4529,35.4789,35.3749,35.3836,120019.0
2016-03-24 12:20:00,40.82,40.82,40.74,40.75,204695.0,35.3836,35.3836,35.3142,35.3229,204695.0
2016-03-24 12:30:00,40.75,40.81,40.73,40.78,154475.0,35.3229,35.3749,35.3056,35.3489,154475.0
2016-03-24 12:40:00,40.78,40.79,40.66,40.73,469247.0,35.3489,35.3576,35.2449,35.3056,469247.0
2016-03-24 12:50:00,40.73,40.85,40.73,40.85,227463.0,35.3056,35.4096,35.3056,35.4096,227463.0
2016-03-24 13:00:00,40.85,40.91,40.83,40.87,185302.0,35.4096,35.4616,35.3922,35.4269,185302.0
2016-03-24 13:10:00,40.88,40.95,40.87,40.93,188539.0,35.4356,35.4963,35.4269,35.4789,188539.0
2016-03-24 13:20:00,40.94,40.97,40.87,40.9,302244.0,35.4876,35.5136,35.4269,35.4529,302244.0
2016-03-24 13:30:00,40.9,40.96,40.89,40.94,184576.0,35.4529,35.5049,35.4443,35.4876,184576.0
2016-03-24 13:40:00,40.94,40.95,40.93,40.94,137554.0,35.4876,35.4963,35.4789,35.4876,137554.0
2016-03-24 13:50:00,40.94,41.0,40.93,40.99,193920.0,35.4876,35.5396,35.4789,35.5309,193920.0
2016-03-24 14:00:00,40.99,41.0,40.91,40.93,208416.0,35.5309,35.5396,35.4616,35.4789,208416.0
2016-03-24 14:10:00,40.93,40.98,40.91,40.93,228894.0,35.4789,35.5223,35.4616,35.4789,228894.0
2016-03-24 14:20:00,40.93,40.98,40.92,40.95,181768.0,35.4789,35.5223,35.4703,35.4963,181768.0
2016-03-24 14:30:00,40.96,41.02,40.94,41.02,276401.0,35.5049,35.5569,35.4876,35.5569,276401.0
2016-03-24 14:40:00,41.01,41.07,41.01,41.04,271285.0,35.5483,35.6003,35.5483,35.5743,271285.0
2016-03-24 14:50:00,41.04,41.04,40.93,40.94,315073.0,35.5743,35.5743,35.4789,35.4876,315073.0
2016-03-24 15:00:00,40.95,41.01,40.92,40.94,410148.0,35.4963,35.5483,35.4703,35.4876,410148.0
2016-03-24 15:10:00,40.95,40.98,40.93,40.94,289040.0,35.4963,35.5223,35.4789,35.4876,289040.0
2016-03-24 15:20:00,40.93,40.97,40.89,40.91,576729.0,35.4789,35.5136,35.4443,35.4616,576729.0
2016-03-24 15:30:00,40.91,40.96,40.9,40.94,454756.0,35.4616,35.5049,35.4529,35.4876,454756.0
2016-03-24 15:40:00,40.94,40.96,40.92,40.96,391098.0,35.4876,35.5049,35.4703,35.5049,391098.0
2016-03-24 15:50:00,40.96,41.0,40.94,40.99,608733.0,35.5049,35.5396,35.4876,35.5309,608733.0
2016-03-28 09:30:00,41.11,41.11,40.66,40.69,460773.0,35.635,35.635,35.2449,35.2709,460773.0
2016-03-28 09:40:00,40.7,40.72,40.55,40.56,381950.0,35.2796,35.2969,35.1495,35.1582,381950.0
2016-03-28 09:50:00,40.57,40.65,40.56,40.65,510815.0,35.1669,35.2362,35.1582,35.2362,510815.0
2016-03-28 10:00:00,40.65,40.7,40.6,40.62,314763.0,35.2362,35.2796,35.1929,35.2102,314763.0
2016-03-28 10:10:00,40.62,40.75,40.61,40.75,449238.0,35.2102,35.3229,35.2015,35.3229,449238.0
2016-03-28 10:20:00,40.75,40.75,40.68,40.69,224931.0,35.3229,35.3229,35.2622,35.2709,224931.0
2016-03-28 10:30:00,40.69,40.7,40.62,40.63,331725.0,35.2709,35.2796,35.2102,35.2189,331725.0
2016-03-28 10:40:00,40.63,40.64,40.56,40.59,319412.0,35.2189,35.2275,35.1582,35.1842,319412.0
2016-03-28 10:50:00,40.59,40.75,40.58,40.74,369024.0,35.1842,35.3229,35.1755,35.3142,369024.0
2016-03-28 11:00:00,40.74,40.75,40.68,40.71,282623.0,35.3142,35.3229,35.2622,35.2882,282623.0
2016-03-28 11:10:00,40.71,40.72,40.63,40.63,269916.0,35.2882,35.2969,35.2189,35.2189,269916.0
2016-03-28 11:20:00,40.63,40.69,40.61,40.68,267099.0,35.2189,35.2709,35.2015,35.2622,267099.0
2016-03-28 11:30:00,40.69,40.71,40.65,40.66,154575.0,35.2709,35.2882,35.2362,35.2449,154575.0
2016-03-28 11:40:00,40.66,40.72,40.6,40.68,278970.0,35.2449,35.2969,35.1929,35.2622,278970.0
2016-03-28 11:50:00,40.69,40.7,40.64,40.67,158204.0,35.2709,35.2796,35.2275,35.2536,158204.0
2016-03-28 12:00:00,40.68,40.68,40.63,40.66,186050.0,35.2622,35.2622,35.2189,35.2449,186050.0
2016-03-28 12:10:00,40.65,40.73,40.65,40.73,273484.0,35.2362,35.3056,35.2362,35.3056,273484.0
2016-03-28 12:20:00,40.73,40.73,40.7,40.73,175208.0,35.3056,35.3056,35.2796,35.3056,175208.0
2016-03-28 12:30:00,40.73,40.75,40.7,40.75,296766.0,35.3056,35.3229,35.2796,35.3229,296766.0
2016-03-28 12:40:00,40.75,40.75,40.73,40.75,210656.0,35.3229,35.3229,35.3056,35.3229,210656.0
2016-03-28 12:50:00,40.75,40.75,40.72,40.73,175256.0,35.3229,35.3229,35.2969,35.3056,175256.0
2016-03-28 13:00:00,40.74,40.75,40.72,40.75,424167.0,35.3142,35.3229,35.2969,35.3229,424167.0
2016-03-28 13:10:00,40.74,40.75,40.69,40.7,152631.0,35.3142,35.3229,35.2709,35.2796,152631.0
2016-03-28 13:20:00,40.7,40.7,40.65,40.66,164525.0,35.2796,35.2796,35.2362,35.2449,164525.0
2016-03-28 13:30:00,40.66,40.67,40.64,40.64,253393.0,35.2449,35.2536,35.2275,35.2275,253393.0
2016-03-28 13:40:00,40.64,40.73,40.64,40.72,235064.0,35.2275,35.3056,35.2275,35.2969,235064.0
2016-03-28 13:50:00,40.72,40.75,40.71,40.73,135879.0,35.2969,35.3229,35.2882,35.3056,135879.0
2016-03-28 14:00:00,40.74,40.86,40.73,40.84,351357.0,35.3142,35.4182,35.3056,35.4009,351357.0
2016-03-28 14:10:00,40.84,40.86,40.82,40.84,150635.0,35.4009,35.4182,35.3836,35.4009,150635.0
2016-03-28 14:20:00,40.84,40.84,40.76,40.76,263045.0,35.4009,35.4009,35.3316,35.3316,263045.0
2016-03-28 14:30:00,40.76,40.77,40.71,40.72,189807.0,35.3316,35.3402,35.2882,35.2969,189807.0
2016-03-28 14:40:00,40.72,40.73,40.64,40.67,277512.0,35.2969,35.3056,35.2275,35.2536,277512.0
2016-03-28 14:50:00,40.68,40.7,40.61,40.67,284585.0,35.2622,35.2796,35.2015,35.2536,284585.0
2016-03-28 15:00:00,40.67,40.71,40.66,40.69,410904.0,35.2536,35.2882,35.2449,35.2709,410904.0
2016-03-28 15:10:00,40.7,40.71,40.65,40.66,420291.0,35.2796,35.2882,35.2362,35.2449,420291.0
2016-03-28 15:20:00,40.66,40.7,40.62,40.63,459499.0,35.2449,35.2796,35.2102,35.2189,459499.0
2016-03-28 15:30:00,40.63,40.63,40.56,40.61,812188.0,35.2189,35.2189,35.1582,35.2015,812188.0
2016-03-28 15:40:00,40.61,40.63,40.58,40.59,680415.0,35.2015,35.2189,35.1755,35.1842,680415.0
2016-03-28 15:50:00,40.58,40.63,40.55,40.63,1174712.0,35.1755,35.2189,35.1495,35.2189,1174712.0
2016-03-29 09:30:00,40.41,40.54,40.37,40.43,533306.0,35.0282,35.1409,34.9935,35.0455,533306.0
2016-03-29 09:40:00,40.43,40.62,40.43,40.56,147176.0,35.0455,35.2102,35.0455,35.1582,147176.0
2016-03-29 09:50:00,40.56,40.61,40.42,40.57,183456.0,35.1582,35.2015,35.0368,35.1669,183456.0
2016-03-29 10:00:00,40.57,40.63,40.57,40.61,211155.0,35.1669,35.2189,35.1669,35.2015,211155.0
2016-03-29 10:10:00,40.61,40.63,40.56,40.59,173465.0,35.2015,35.2189,35.1582,35.1842,173465.0
2016-03-29 10:20:00,40.59,40.65,40.56,40.6,177703.0,35.1842,35.2362,35.1582,35.1929,177703.0
2016-03-29 10:30:00,40.6,40.66,40.58,40.62,240606.0,35.1929,35.2449,35.1755,35.2102,240606.0
2016-03-29 10:40:00,40.62,40.65,40.58,40.64,188464.0,35.2102,35.2362,35.1755,35.2275,188464.0
2016-03-29 10:50:00,40.64,40.65,40.55,40.57,193255.0,35.2275,35.2362,35.1495,35.1669,193255.0
2016-03-29 11:00:00,40.57,40.63,40.56,40.61,188426.0,35.1669,35.2189,35.1582,35.2015,188426.0
2016-03-29 11:10:00,40.61,40.63,40.56,40.6,160524.0,35.2015,35.2189,35.1582,35.1929,160524.0
2016-03-29 11:20:00,40.61,40.64,40.57,40.63,201198.0,35.2015,35.2275,35.1669,35.2189,201198.0
2016-03-29 11:30:00,40.62,40.63,40.57,40.62,183509.0,35.2102,35.2189,35.1669,35.2102,183509.0
2016-03-29 11:40:00,40.62,40.67,40.61,40.65,189016.0,35.2102,35.2536,35.2015,35.2362,189016.0
2016-03-29 11:50:00,40.66,40.7,40.63,40.64,140002.0,35.2449,35.2796,35.2189,35.2275,140002.0
2016-03-29 12:00:00,40.63,40.64,40.58,40.58,170877.0,35.2189,35.2275,35.1755,35.1755,170877.0
2016-03-29 12:10:00,40.58,40.61,40.56,40.6,143798.0,35.1755,35.2015,35.1582,35.1929,143798.0
2016-03-29 12:20:00,40.6,40.63,40.57,40.6,959822.0,35.1929,35.2189,35.1669,35.1929,959822.0
2016-03-29 12:30:00,40.6,40.71,40.56,40.7,435131.0,35.1929,35.2882,35.1582,35.2796,435131.0
2016-03-29 12:40:00,40.71,40.77,40.68,40.7,272078.0,35.2882,35.3402,35.2622,35.2796,272078.0
2016-03-29 12:50:00,40.7,40.71,40.67,40.68,257976.0,35.2796,35.2882,35.2536,35.2622,257976.0
2016-03-29 13:00:00,40.68,40.68,40.61,40.68,227223.0,35.2622,35.2622,35.2015,35.2622,227223.0
2016-03-29 13:10:00,40.68,40.8,40.67,40.8,138585.0,35.2622,35.3662,35.2536,35.3662,138585.0
2016-03-29 13:20:00,40.8,40.8,40.71,40.72,250809.0,35.3662,35.3662,35.2882,35.2969,250809.0
2016-03-29 13:30:00,40.72,40.78,40.69,40.76,160371.0,35.2969,35.3489,35.2709,35.3316,160371.0
2016-03-29 13:40:00,40.77,40.78,40.69,40.75,365134.0,35.3402,35.3489,35.2709,35.3229,365134.0
2016-03-29 13:50:00,40.76,40.78,40.73,40.74,271266.0,35.3316,35.3489,35.3056,35.3142,271266.0
2016-03-29 14:00:00,40.75,40.76,40.72,40.73,392818.0,35.3229,35.3316,35.2969,35.3056,392818.0
2016-03-29 14:10:00,40.74,40.77,40.72,40.75,244088.0,35.3142,35.3402,35.2969,35.3229,244088.0
2016-03-29 14:20:00,40.75,40.76,40.72,40.76,432079.0,35.3229,35.3316,35.2969,35.3316,432079.0
2016-03-29 14:30:00,40.76,40.8,40.74,40.8,496264.0,35.3316,35.3662,35.3142,35.3662,496264.0
2016-03-29 14:40:00,40.8,40.8,40.78,40.79,330512.0,35.3662,35.3662,35.3489,35.3576,330512.0
2016-03-29 14:50:00,40.79,40.79,40.72,40.73,407776.0,35.3576,35.3576,35.2969,35.3056,407776.0
2016-03-29 15:00:00,40.73,40.74,40.71,40.73,577599.0,35.3056,35.3142,35.2882,35.3056,577599.0
2016-03-29 15:10:00,40.73,40.74,40.68,40.7,431128.0,35.3056,35.3142,35.2622,35.2796,431128.0
2016-03-29 15:20:00,40.7,40.72,40.69,40.69,600636.0,35.2796,35.2969,35.2709,35.2709,600636.0
2016-03-29 15:30:00,40.7,40.71,40.66,40.71,633218.0,35.2796,35.2882,35.2449,35.2882,633218.0
2016-03-29 15:40:00,40.71,40.73,40.65,40.73,661063.0,35.2882,35.3056,35.2362,35.3056,661063.0
2016-03-29 15:50:00,40.73,40.73,40.68,40.7,1218016.0,35.3056,35.3056,35.2622,35.2796,1218016.0
2016-03-30 09:30:00,40.96,41.0,40.85,40.98,339553.0,35.5049,35.5396,35.4096,35.5223,339553.0
2016-03-30 09:40:00,40.98,41.09,40.98,41.08,231832.0,35.5223,35.6176,35.5223,35.6089,231832.0
2016-03-30 09:50:00,41.08,41.11,40.96,40.98,195176.0,35.6089,35.635,35.5049,35.5223,195176.0
2016-03-30 10:00:00,40.99,41.07,40.96,41.03,228613.0,35.5309,35.6003,35.5049,35.5656,228613.0
2016-03-30 10:10:00,41.03,41.11,41.01,41.05,193850.0,35.5656,35.635,35.5483,35.5829,193850.0
2016-03-30 10:20:00,41.05,41.06,40.94,40.98,261167.0,35.5829,35.5916,35.4876,35.5223,261167.0
2016-03-30 10:30:00,40.98,41.0,40.95,40.97,234590.0,35.5223,35.5396,35.4963,35.5136,234590.0
2016-03-30 10:40:00,40.97,41.0,40.9,40.95,196693.0,35.5136,35.5396,35.4529,35.4963,196693.0
2016-03-30 10:50:00,40.95,41.01,40.94,41.0,147713.0,35.4963,35.5483,35.4876,35.5396,147713.0
2016-03-30 11:00:00,41.0,41.03,40.97,40.99,364896.0,35.5396,35.5656,35.5136,35.5309,364896.0
2016-03-30 11:10:00,40.99,41.05,40.98,41.0,282993.0,35.5309,35.5829,35.5223,35.5396,282993.0
2016-03-30 11:20:00,41.0,41.04,40.96,41.0,271860.0,35.5396,35.5743,35.5049,35.5396,271860.0
2016-03-30 11:30:00,41.0,41.04,40.97,41.02,347956.0,35.5396,35.5743,35.5136,35.5569,347956.0
2016-03-30 11:40:00,41.02,41.04,40.97,41.02,129345.0,35.5569,35.5743,35.5136,35.5569,129345.0
2016-03-30 11:50:00,41.03,41.04,40.99,41.01,136643.0,35.5656,35.5743,35.5309,35.5483,136643.0
2016-03-30 12:00:00,41.02,41.02,40.91,40.92,190448.0,35.5569,35.5569,35.4616,35.4703,190448.0
2016-03-30 12:10:00,40.93,40.94,40.91,40.93,103623.0,35.4789,35.4876,35.4616,35.4789,103623.0
2016-03-30 12:20:00,40.92,40.94,40.87,40.91,147711.0,35.4703,35.4876,35.4269,35.4616,147711.0
2016-03-30 12:30:00,40.91,40.95,40.89,40.91,88004.0,35.4616,35.4963,35.4443,35.4616,88004.0
2016-03-30 12:40:00,40.92,40.95,40.89,40.93,70656.0,35.4703,35.4963,35.4443,35.4789,70656.0
2016-03-30 12:50:00,40.93,40.94,40.89,40.92,90152.0,35.4789,35.4876,35.4443,35.4703,90152.0
2016-03-30 13:00:00,40.93,40.94,40.87,40.9,122325.0,35.4789,35.4876,35.4269,35.4529,122325.0
2016-03-30 13:10:00,40.9,40.92,40.86,40.86,180445.0,35.4529,35.4703,35.4182,35.4182,180445.0
2016-03-30 13:20:00,40.86,40.91,40.86,40.86,103806.0,35.4182,35.4616,35.4182,35.4182,103806.0
2016-03-30 13:30:00,40.87,40.91,40.84,40.88,201085.0,35.4269,35.4616,35.4009,35.4356,201085.0
2016-03-30 13:40:00,40.88,40.93,40.86,40.93,123261.0,35.4356,35.4789,35.4182,35.4789,123261.0
2016-03-30 13:50:00,40.92,40.97,40.91,40.95,160415.0,35.4703,35.5136,35.4616,35.4963,160415.0
2016-03-30 14:00:00,40.95,41.01,40.95,41.0,180452.0,35.4963,35.5483,35.4963,35.5396,180452.0
2016-03-30 14:10:00,41.0,41.0,40.94,40.95,112870.0,35.5396,35.5396,35.4876,35.4963,112870.0
2016-03-30 14:20:00,40.96,40.99,40.91,40.99,146677.0,35.5049,35.5309,35.4616,35.5309,146677.0
2016-03-30 14:30:00,40.99,41.04,40.98,41.03,208604.0,35.5309,35.5743,35.5223,35.5656,208604.0
2016-03-30 14:40:00,41.02,41.03,40.95,41.0,158386.0,35.5569,35.5656,35.4963,35.5396,158386.0
2016-03-30 14:50:00,41.0,41.02,40.98,41.0,114897.0,35.5396,35.5569,35.5223,35.5396,114897.0
2016-03-30 15:00:00,41.0,41.04,40.99,41.02,164290.0,35.5396,35.5743,35.5309,35.5569,164290.0
2016-03-30 15:10:00,41.02,41.06,40.99,41.05,196015.0,35.5569,35.5916,35.5309,35.5829,196015.0
2016-03-30 15:20:00,41.04,41.08,41.03,41.06,246747.0,35.5743,35.6089,35.5656,35.5916,246747.0
2016-03-30 15:30:00,41.07,41.09,41.04,41.07,309562.0,35.6003,35.6176,35.5743,35.6003,309562.0
2016-03-30 15:40:00,41.08,41.09,41.0,41.0,504568.0,35.6089,35.6176,35.5396,35.5396,504568.0
2016-03-30 15:50:00,41.0,41.05,40.97,40.99,914525.0,35.5396,35.5829,35.5136,35.5309,914525.0
2016-03-31 09:30:00,41.13,41.13,40.97,41.13,403659.0,35.6523,35.6523,35.5136,35.6523,403659.0
2016-03-31 09:40:00,41.13,41.19,41.1,41.19,171884.0,35.6523,35.7043,35.6263,35.7043,171884.0
2016-03-31 09:50:00,41.19,41.2,41.11,41.14,220643.0,35.7043,35.713,35.635,35.661,220643.0
2016-03-31 10:00:00,41.14,41.22,41.12,41.22,227215.0,35.661,35.7303,35.6436,35.7303,227215.0
2016-03-31 10:10:00,41.22,41.24,41.13,41.16,163828.0,35.7303,35.7476,35.6523,35.6783,163828.0
2016-03-31 10:20:00,41.16,41.22,41.12,41.14,115371.0,35.6783,35.7303,35.6436,35.661,115371.0
2016-03-31 10:30:00,41.14,41.15,41.02,41.02,172918.0,35.661,35.6696,35.5569,35.5569,172918.0
2016-03-31 10:40:00,41.02,41.11,41.02,41.06,144445.0,35.5569,35.635,35.5569,35.5916,144445.0
2016-03-31 10:50:00,41.07,41.14,41.06,41.11,155924.0,35.6003,35.661,35.5916,35.635,155924.0
2016-03-31 11:00:00,41.1,41.17,41.07,41.15,135759.0,35.6263,35.687,35.6003,35.6696,135759.0
2016-03-31 11:10:00,41.15,41.18,41.12,41.16,132609.0,35.6696,35.6956,35.6436,35.6783,132609.0
2016-03-31 11:20:00,41.16,41.17,41.04,41.08,185699.0,35.6783,35.687,35.5743,35.6089,185699.0
2016-03-31 11:30:00,41.08,41.13,41.01,41.05,138645.0,35.6089,35.6523,35.5483,35.5829,138645.0
2016-03-31 11:40:00,41.05,41.05,41.01,41.04,71159.0,35.5829,35.5829,35.5483,35.5743,71159.0
2016-03-31 11:50:00,41.05,41.09,41.03,41.04,91289.0,35.5829,35.6176,35.5656,35.5743,91289.0
2016-03-31 12:00:00,41.04,41.12,41.03,41.08,128292.0,35.5743,35.6436,35.5656,35.6089,128292.0
2016-03-31 12:10:00,41.08,41.15,41.05,41.14,143529.0,35.6089,35.6696,35.5829,35.661,143529.0
2016-03-31 12:20:00,41.14,41.17,41.07,41.09,196063.0,35.661,35.687,35.6003,35.6176,196063.0
2016-03-31 12:30:00,41.09,41.1,41.05,41.05,115254.0,35.6176,35.6263,35.5829,35.5829,115254.0
2016-03-31 12:40:00,41.06,41.08,41.04,41.04,87350.0,35.5916,35.6089,35.5743,35.5743,87350.0
2016-03-31 12:50:00,41.04,41.05,40.99,41.01,101449.0,35.5743,35.5829,35.5309,35.5483,101449.0
2016-03-31 13:00:00,41.02,41.05,41.01,41.02,77525.0,35.5569,35.5829,35.5483,35.5569,77525.0
2016-03-31 13:10:00,41.02,41.03,40.98,41.0,115073.0,35.5569,35.5656,35.5223,35.5396,115073.0
2016-03-31 13:20:00,41.0,41.05,40.99,41.0,126692.0,35.5396,35.5829,35.5309,35.5396,126692.0
2016-03-31 13:30:00,41.0,41.01,40.95,40.98,76334.0,35.5396,35.5483,35.4963,35.5223,76334.0
2016-03-31 13:40:00,40.98,40.99,40.93,40.96,89033.0,35.5223,35.5309,35.4789,35.5049,89033.0
2016-03-31 13:50:00,40.96,40.97,40.87,40.91,153318.0,35.5049,35.5136,35.4269,35.4616,153318.0
2016-03-31 14:00:00,40.91,40.93,40.9,40.93,139497.0,35.4616,35.4789,35.4529,35.4789,139497.0
2016-03-31 14:10:00,40.93,40.94,40.88,40.93,225503.0,35.4789,35.4876,35.4356,35.4789,225503.0
2016-03-31 14:20:00,40.92,40.93,40.84,40.84,139249.0,35.4703,35.4789,35.4009,35.4009,139249.0
2016-03-31 14:30:00,40.84,40.92,40.84,40.85,189285.0,35.4009,35.4703,35.4009,35.4096,189285.0
2016-03-31 14:40:00,40.85,40.87,40.83,40.83,123032.0,35.4096,35.4269,35.3922,35.3922,123032.0
2016-03-31 14:50:00,40.83,40.89,40.8,40.88,278652.0,35.3922,35.4443,35.3662,35.4356,278652.0
2016-03-31 15:00:00,40.89,40.91,40.87,40.91,156727.0,35.4443,35.4616,35.4269,35.4616,156727.0
2016-03-31 15:10:00,40.91,40.92,40.87,40.88,313863.0,35.4616,35.4703,35.4269,35.4356,313863.0
2016-03-31 15:20:00,40.88,40.92,40.88,40.91,323502.0,35.4356,35.4703,35.4356,35.4616,323502.0
2016-03-31 15:30:00,40.91,40.93,40.89,40.91,367548.0,35.4616,35.4789,35.4443,35.4616,367548.0
2016-03-31 15:40:00,40.91,40.98,40.89,40.96,457785.0,35.4616,35.5223,35.4443,35.5049,457785.0
2016-03-31 15:50:00,40.96,40.99,40.89,40.92,939483.0,35.5049,35.5309,35.4443,35.4703,939483.0
2016-04-01 09:30:00,40.68,40.87,40.62,40.73,379309.0,35.2622,35.4269,35.2102,35.3056,379309.0
2016-04-01 09:40:00,40.73,40.79,40.64,40.78,135110.0,35.3056,35.3576,35.2275,35.3489,135110.0
2016-04-01 09:50:00,40.78,40.8,40.7,40.76,150656.0,35.3489,35.3662,35.2796,35.3316,150656.0
2016-04-01 10:00:00,40.77,40.86,40.69,40.84,303391.0,35.3402,35.4182,35.2709,35.4009,303391.0
2016-04-01 10:10:00,40.83,40.95,40.83,40.89,154900.0,35.3922,35.4963,35.3922,35.4443,154900.0
2016-04-01 10:20:00,40.89,40.9,40.78,40.84,196611.0,35.4443,35.4529,35.3489,35.4009,196611.0
2016-04-01 10:30:00,40.84,40.92,40.8,40.92,170630.0,35.4009,35.4703,35.3662,35.4703,170630.0
2016-04-01 10:40:00,40.92,40.97,40.9,40.92,183864.0,35.4703,35.5136,35.4529,35.4703,183864.0
2016-04-01 10:50:00,40.92,41.04,40.9,41.03,196376.0,35.4703,35.5743,35.4529,35.5656,196376.0
2016-04-01 11:00:00,41.03,41.05,40.91,40.92,117470.0,35.5656,35.5829,35.4616,35.4703,117470.0
2016-04-01 11:10:00,40.92,40.97,40.91,40.95,121212.0,35.4703,35.5136,35.4616,35.4963,121212.0
2016-04-01 11:20:00,40.95,40.98,40.89,40.92,131931.0,35.4963,35.5223,35.4443,35.4703,131931.0
2016-04-01 11:30:00,40.93,41.02,40.91,40.97,89688.0,35.4789,35.5569,35.4616,35.5136,89688.0
2016-04-01 11:40:00,40.97,41.01,40.95,40.96,98399.0,35.5136,35.5483,35.4963,35.5049,98399.0
2016-04-01 11:50:00,40.96,40.96,40.89,40.95,131773.0,35.5049,35.5049,35.4443,35.4963,131773.0
2016-04-01 12:00:00,40.95,40.97,40.91,40.92,117739.0,35.4963,35.5136,35.4616,35.4703,117739.0
2016-04-01 12:10:00,40.92,40.98,40.89,40.92,118255.0,35.4703,35.5223,35.4443,35.4703,118255.0
2016-04-01 12:20:00,40.92,40.92,40.86,40.91,159748.0,35.4703,35.4703,35.4182,35.4616,159748.0
2016-04-01 12:30:00,40.91,40.94,40.88,40.89,176497.0,35.4616,35.4876,35.4356,35.4443,176497.0
2016-04-01 12:40:00,40.9,40.97,40.89,40.93,124038.0,35.4529,35.5136,35.4443,35.4789,124038.0
2016-04-01 12:50:00,40.92,40.96,40.89,40.9,96891.0,35.4703,35.5049,35.4443,35.4529,96891.0
2016-04-01 13:00:00,40.9,40.92,40.88,40.91,158720.0,35.4529,35.4703,35.4356,35.4616,158720.0
2016-04-01 13:10:00,40.91,40.92,40.89,40.9,181651.0,35.4616,35.4703,35.4443,35.4529,181651.0
2016-04-01 13:20:00,40.9,40.95,40.9,40.91,275685.0,35.4529,35.4963,35.4529,35.4616,275685.0
2016-04-01 13:30:00,40.92,41.01,40.9,40.99,279724.0,35.4703,35.5483,35.4529,35.5309,279724.0
2016-04-01 13:40:00,40.99,41.05,40.98,41.02,92226.0,35.5309,35.5829,35.5223,35.5569,92226.0
2016-04-01 13:50:00,41.03,41.09,41.02,41.03,157927.0,35.5656,35.6176,35.5569,35.5656,157927.0
2016-04-01 14:00:00,41.03,41.1,41.03,41.08,124932.0,35.5656,35.6263,35.5656,35.6089,124932.0
2016-04-01 14:10:00,41.09,41.1,41.02,41.02,140774.0,35.6176,35.6263,35.5569,35.5569,140774.0
2016-04-01 14:20:00,41.02,41.08,41.02,41.04,174641.0,35.5569,35.6089,35.5569,35.5743,174641.0
2016-04-01 14:30:00,41.04,41.16,41.03,41.11,162443.0,35.5743,35.6783,35.5656,35.635,162443.0
2016-04-01 14:40:00,41.11,41.16,41.1,41.14,133353.0,35.635,35.6783,35.6263,35.661,133353.0
2016-04-01 14:50:00,41.14,41.15,41.09,41.11,115179.0,35.661,35.6696,35.6176,35.635,115179.0
2016-04-01 15:00:00,41.11,41.13,41.09,41.1,203090.0,35.635,35.6523,35.6176,35.6263,203090.0
2016-04-01 15:10:00,41.09,41.13,41.07,41.1,183140.0,35.6176,35.6523,35.6003,35.6263,183140.0
2016-04-01 15:20:00,41.1,41.14,41.07,41.14,197498.0,35.6263,35.661,35.6003,35.661,197498.0
2016-04-01 15:30:00,41.14,41.19,41.12,41.18,333999.0,35.661,35.7043,35.6436,35.6956,333999.0
2016-04-01 15:40:00,41.19,41.22,41.16,41.19,521948.0,35.7043,35.7303,35.6783,35.7043,521948.0
2016-04-01 15:50:00,41.19,41.22,41.13,41.18,803012.0,35.7043,35.7303,35.6523,35.6956,803012.0
2016-04-04 09:30:00,41.15,41.16,41.01,41.07,237396.0,35.6696,35.6783,35.5483,35.6003,237396.0
2016-04-04 09:40:00,41.07,41.18,41.05,41.15,157764.0,35.6003,35.6956,35.5829,35.6696,157764.0
2016-04-04 09:50:00,41.14,41.14,41.05,41.11,225281.0,35.661,35.661,35.5829,35.635,225281.0
2016-04-04 10:00:00,41.11,41.11,41.07,41.09,285802.0,35.635,35.635,35.6003,35.6176,285802.0
2016-04-04 10:10:00,41.09,41.11,41.03,41.05,263002.0,35.6176,35.635,35.5656,35.5829,263002.0
2016-04-04 10:20:00,41.05,41.13,41.02,41.09,134876.0,35.5829,35.6523,35.5569,35.6176,134876.0
2016-04-04 10:30:00,41.09,41.09,40.97,40.98,220223.0,35.6176,35.6176,35.5136,35.5223,220223.0
2016-04-04 10:40:00,40.98,41.04,40.96,40.96,136695.0,35.5223,35.5743,35.5049,35.5049,136695.0
2016-04-04 10:50:00,40.96,40.96,40.9,40.94,135630.0,35.5049,35.5049,35.4529,35.4876,135630.0
2016-04-04 11:00:00,40.95,41.07,40.93,41.07,180383.0,35.4963,35.6003,35.4789,35.6003,180383.0
2016-04-04 11:10:00,41.07,41.1,41.01,41.09,159132.0,35.6003,35.6263,35.5483,35.6176,159132.0
2016-04-04 11:20:00,41.09,41.15,41.08,41.15,198504.0,35.6176,35.6696,35.6089,35.6696,198504.0
2016-04-04 11:30:00,41.16,41.18,41.14,41.15,151002.0,35.6783,35.6956,35.661,35.6696,151002.0
2016-04-04 11:40:00,41.15,41.19,41.13,41.16,141612.0,35.6696,35.7043,35.6523,35.6783,141612.0
2016-04-04 11:50:00,41.16,41.22,41.16,41.2,155946.0,35.6783,35.7303,35.6783,35.713,155946.0
2016-04-04 12:00:00,41.2,41.2,41.09,41.14,159644.0,35.713,35.713,35.6176,35.661,159644.0
2016-04-04 12:10:00,41.13,41.2,41.12,41.2,87736.0,35.6523,35.713,35.6436,35.713,87736.0
2016-04-04 12:20:00,41.2,41.24,41.17,41.23,242458.0,35.713,35.7476,35.687,35.739,242458.0
2016-04-04 12:30:00,41.23,41.23,41.19,41.22,176463.0,35.739,35.739,35.7043,35.7303,176463.0
2016-04-04 12:40:00,41.21,41.27,41.2,41.25,156380.0,35.7216,35.7736,35.713,35.7563,156380.0
2016-04-04 12:50:00,41.25,41.28,41.19,41.2,149913.0,35.7563,35.7823,35.7043,35.713,149913.0
2016-04-04 13:00:00,41.2,41.21,41.12,41.21,155918.0,35.713,35.7216,35.6436,35.7216,155918.0
2016-04-04 13:10:00,41.2,41.25,41.17,41.18,244224.0,35.713,35.7563,35.687,35.6956,244224.0
2016-04-04 13:20:00,41.18,41.19,41.14,41.14,120613.0,35.6956,35.7043,35.661,35.661,120613.0
2016-04-04 13:30:00,41.14,41.15,41.08,41.12,170599.0,35.661,35.6696,35.6089,35.6436,170599.0
2016-04-04 13:40:00,41.12,41.13,41.08,41.11,91924.0,35.6436,35.6523,35.6089,35.635,91924.0
2016-04-04 13:50:00,41.12,41.12,41.05,41.09,100079.0,35.6436,35.6436,35.5829,35.6176,100079.0
2016-04-04 14:00:00,41.09,41.09,41.02,41.02,121471.0,35.6176,35.6176,35.5569,35.5569,121471.0
2016-04-04 14:10:00,41.03,41.04,40.97,41.0,183858.0,35.5656,35.5743,35.5136,35.5396,183858.0
2016-04-04 14:20:00,41.0,41.08,40.99,41.07,179586.0,35.5396,35.6089,35.5309,35.6003,179586.0
2016-04-04 14:30:00,41.08,41.1,41.06,41.09,115436.0,35.6089,35.6263,35.5916,35.6176,115436.0
2016-04-04 14:40:00,41.09,41.1,41.04,41.07,161618.0,35.6176,35.6263,35.5743,35.6003,161618.0
2016-04-04 14:50:00,41.07,41.1,41.04,41.1,187418.0,35.6003,35.6263,35.5743,35.6263,187418.0
2016-04-04 15:00:00,41.09,41.12,41.07,41.09,180984.0,35.6176,35.6436,35.6003,35.6176,180984.0
2016-04-04 15:10:00,41.09,41.12,41.05,41.06,217184.0,35.6176,35.6436,35.5829,35.5916,217184.0
2016-04-04 15:20:00,41.06,41.08,41.0,41.0,370440.0,35.5916,35.6089,35.5396,35.5396,370440.0
2016-04-04 15:30:00,41.0,41.08,40.99,41.01,339210.0,35.5396,35.6089,35.5309,35.5483,339210.0
2016-04-04 15:40:00,41.01,41.05,40.98,41.0,434027.0,35.5483,35.5829,35.5223,35.5396,434027.0
2016-04-04 15:50:00,41.0,41.07,40.98,41.06,968224.0,35.5396,35.6003,35.5223,35.5916,968224.0
2016-04-05 09:30:00,40.85,41.06,40.81,40.94,509317.0,35.4096,35.5916,35.3749,35.4876,509317.0
2016-04-05 09:40:00,40.94,40.99,40.74,40.86,438305.0,35.4876,35.5309,35.3142,35.4182,438305.0
2016-04-05 09:50:00,40.87,40.92,40.83,40.85,135751.0,35.4269,35.4703,35.3922,35.4096,135751.0
2016-04-05 10:00:00,40.85,41.02,40.84,40.96,228684.0,35.4096,35.5569,35.4009,35.5049,228684.0
2016-04-05 10:10:00,40.96,40.96,40.84,40.91,321883.0,35.5049,35.5049,35.4009,35.4616,321883.0
2016-04-05 10:20:00,40.91,40.91,40.81,40.9,268152.0,35.4616,35.4616,35.3749,35.4529,268152.0
2016-04-05 10:30:00,40.9,40.9,40.76,40.77,222823.0,35.4529,35.4529,35.3316,35.3402,222823.0
2016-04-05 10:40:00,40.78,40.78,40.7,40.78,215299.0,35.3489,35.3489,35.2796,35.3489,215299.0
2016-04-05 10:50:00,40.78,40.78,40.71,40.76,163553.0,35.3489,35.3489,35.2882,35.3316,163553.0
2016-04-05 11:00:00,40.76,40.81,40.72,40.8,162438.0,35.3316,35.3749,35.2969,35.3662,162438.0
2016-04-05 11:10:00,40.8,40.83,40.72,40.81,109478.0,35.3662,35.3922,35.2969,35.3749,109478.0
2016-04-05 11:20:00,40.82,40.87,40.81,40.85,96138.0,35.3836,35.4269,35.3749,35.4096,96138.0
2016-04-05 11:30:00,40.84,40.88,40.78,40.84,91620.0,35.4009,35.4356,35.3489,35.4009,91620.0
2016-04-05 11:40:00,40.84,40.84,40.75,40.76,94406.0,35.4009,35.4009,35.3229,35.3316,94406.0
2016-04-05 11:50:00,40.77,40.77,40.71,40.74,116397.0,35.3402,35.3402,35.2882,35.3142,116397.0
2016-04-05 12:00:00,40.74,40.78,40.71,40.73,107506.0,35.3142,35.3489,35.2882,35.3056,107506.0
2016-04-05 12:10:00,40.73,40.73,40.59,40.63,164493.0,35.3056,35.3056,35.1842,35.2189,164493.0
2016-04-05 12:20:00,40.63,40.67,40.61,40.64,171852.0,35.2189,35.2536,35.2015,35.2275,171852.0
2016-04-05 12:30:00,40.65,40.74,40.64,40.7,207885.0,35.2362,35.3142,35.2275,35.2796,207885.0
2016-04-05 12:40:00,40.71,40.72,40.68,40.7,130652.0,35.2882,35.2969,35.2622,35.2796,130652.0
2016-04-05 12:50:00,40.7,40.72,40.59,40.59,228440.0,35.2796,35.2969,35.1842,35.1842,228440.0
2016-04-05 13:00:00,40.59,40.63,40.58,40.61,132483.0,35.1842,35.2189,35.1755,35.2015,132483.0
2016-04-05 13:10:00,40.61,40.71,40.61,40.67,82251.0,35.2015,35.2882,35.2015,35.2536,82251.0
2016-04-05 13:20:00,40.67,40.75,40.66,40.75,88157.0,35.2536,35.3229,35.2449,35.3229,88157.0
2016-04-05 13:30:00,40.75,40.76,40.7,40.71,93586.0,35.3229,35.3316,35.2796,35.2882,93586.0
2016-04-05 13:40:00,40.71,40.74,40.7,40.71,87234.0,35.2882,35.3142,35.2796,35.2882,87234.0
2016-04-05 13:50:00,40.71,40.81,40.71,40.74,85400.0,35.2882,35.3749,35.2882,35.3142,85400.0
2016-04-05 14:00:00,40.74,40.75,40.7,40.73,101747.0,35.3142,35.3229,35.2796,35.3056,101747.0
2016-04-05 14:10:00,40.73,40.74,40.67,40.73,157432.0,35.3056,35.3142,35.2536,35.3056,157432.0
2016-04-05 14:20:00,40.73,40.76,40.7,40.76,125635.0,35.3056,35.3316,35.2796,35.3316,125635.0
2016-04-05 14:30:00,40.76,40.78,40.74,40.76,121071.0,35.3316,35.3489,35.3142,35.3316,121071.0
2016-04-05 14:40:00,40.76,40.79,40.72,40.72,160278.0,35.3316,35.3576,35.2969,35.2969,160278.0
2016-04-05 14:50:00,40.73,40.75,40.68,40.7,190570.0,35.3056,35.3229,35.2622,35.2796,190570.0
2016-04-05 15:00:00,40.7,40.72,40.63,40.64,247452.0,35.2796,35.2969,35.2189,35.2275,247452.0
2016-04-05 15:10:00,40.64,40.66,40.62,40.65,230550.0,35.2275,35.2449,35.2102,35.2362,230550.0
2016-04-05 15:20:00,40.65,40.66,40.58,40.6,227291.0,35.2362,35.2449,35.1755,35.1929,227291.0
2016-04-05 15:30:00,40.6,40.65,40.57,40.58,295105.0,35.1929,35.2362,35.1669,35.1755,295105.0
2016-04-05 15:40:00,40.59,40.64,40.57,40.57,380135.0,35.1842,35.2275,35.1669,35.1669,380135.0
2016-04-05 15:50:00,40.57,40.59,40.46,40.54,845497.0,35.1669,35.1842,35.0715,35.1409,845497.0
2016-04-06 09:30:00,40.4,40.58,40.37,40.45,750361.0,35.0195,35.1755,34.9935,35.0628,750361.0
2016-04-06 09:40:00,40.45,40.5,40.4,40.42,220356.0,35.0628,35.1062,35.0195,35.0368,220356.0
2016-04-06 09:50:00,40.42,40.46,40.39,40.4,272669.0,35.0368,35.0715,35.0108,35.0195,272669.0
2016-04-06 10:00:00,40.4,40.44,40.37,40.4,505982.0,35.0195,35.0542,34.9935,35.0195,505982.0
2016-04-06 10:10:00,40.39,40.4,40.34,40.35,364590.0,35.0108,35.0195,34.9675,34.9762,364590.0
2016-04-06 10:20:00,40.34,40.34,40.27,40.29,219099.0,34.9675,34.9675,34.9068,34.9242,219099.0
2016-04-06 10:30:00,40.29,40.35,40.19,40.32,308661.0,34.9242,34.9762,34.8375,34.9502,308661.0
2016-04-06 10:40:00,40.32,40.45,40.32,40.43,181295.0,34.9502,35.0628,34.9502,35.0455,181295.0
2016-04-06 10:50:00,40.42,40.46,40.39,40.46,199613.0,35.0368,35.0715,35.0108,35.0715,199613.0
2016-04-06 11:00:00,40.47,40.52,40.43,40.5,293003.0,35.0802,35.1235,35.0455,35.1062,293003.0
2016-04-06 11:10:00,40.51,40.52,40.44,40.47,225485.0,35.1149,35.1235,35.0542,35.0802,225485.0
2016-04-06 11:20:00,40.47,40.54,40.46,40.53,181277.0,35.0802,35.1409,35.0715,35.1322,181277.0
2016-04-06 11:30:00,40.53,40.55,40.48,40.48,227565.0,35.1322,35.1495,35.0889,35.0889,227565.0
2016-04-06 11:40:00,40.48,40.58,40.48,40.54,139377.0,35.0889,35.1755,35.0889,35.1409,139377.0
2016-04-06 11:50:00,40.55,40.56,40.49,40.51,147466.0,35.1495,35.1582,35.0975,35.1149,147466.0
2016-04-06 12:00:00,40.52,40.56,40.47,40.48,149429.0,35.1235,35.1582,35.0802,35.0889,149429.0
2016-04-06 12:10:00,40.48,40.53,40.46,40.51,116093.0,35.0889,35.1322,35.0715,35.1149,116093.0
2016-04-06 12:20:00,40.52,40.53,40.47,40.53,181345.0,35.1235,35.1322,35.0802,35.1322,181345.0
2016-04-06 12:30:00,40.52,40.55,40.51,40.54,126355.0,35.1235,35.1495,35.1149,35.1409,126355.0
2016-04-06 12:40:00,40.54,40.59,40.52,40.59,142381.0,35.1409,35.1842,35.1235,35.1842,142381.0
2016-04-06 12:50:00,40.59,40.61,40.48,40.49,163076.0,35.1842,35.2015,35.0889,35.0975,163076.0
2016-04-06 13:00:00,40.49,40.58,40.47,40.57,207621.0,35.0975,35.1755,35.0802,35.1669,207621.0
2016-04-06 13:10:00,40.57,40.62,40.56,40.59,94569.0,35.1669,35.2102,35.1582,35.1842,94569.0
2016-04-06 13:20:00,40.6,40.64,40.59,40.62,104873.0,35.1929,35.2275,35.1842,35.2102,104873.0
2016-04-06 13:30:00,40.62,40.66,40.62,40.65,117387.0,35.2102,35.2449,35.2102,35.2362,117387.0
2016-04-06 13:40:00,40.65,40.68,40.62,40.65,100106.0,35.2362,35.2622,35.2102,35.2362,100106.0
2016-04-06 13:50:00,40.64,40.66,40.57,40.6,88563.0,35.2275,35.2449,35.1669,35.1929,88563.0
2016-04-06 14:00:00,40.6,40.63,40.54,40.58,215914.0,35.1929,35.2189,35.1409,35.1755,215914.0
2016-04-06 14:10:00,40.58,40.59,40.53,40.55,159015.0,35.1755,35.1842,35.1322,35.1495,159015.0
2016-04-06 14:20:00,40.56,40.59,40.51,40.53,179915.0,35.1582,35.1842,35.1149,35.1322,179915.0
2016-04-06 14:30:00,40.55,40.57,40.44,40.46,213982.0,35.1495,35.1669,35.0542,35.0715,213982.0
2016-04-06 14:40:00,40.46,40.61,40.46,40.58,577001.0,35.0715,35.2015,35.0715,35.1755,577001.0
2016-04-06 14:50:00,40.58,40.63,40.55,40.62,312119.0,35.1755,35.2189,35.1495,35.2102,312119.0
2016-04-06 15:00:00,40.62,40.75,40.58,40.75,300781.0,35.2102,35.3229,35.1755,35.3229,300781.0
2016-04-06 15:10:00,40.75,40.77,40.68,40.72,300048.0,35.3229,35.3402,35.2622,35.2969,300048.0
2016-04-06 15:20:00,40.72,40.75,40.7,40.74,207824.0,35.2969,35.3229,35.2796,35.3142,207824.0
2016-04-06 15:30:00,40.74,40.76,40.68,40.71,238143.0,35.3142,35.3316,35.2622,35.2882,238143.0
2016-04-06 15:40:00,40.71,40.75,40.7,40.74,294659.0,35.2882,35.3229,35.2796,35.3142,294659.0
2016-04-06 15:50:00,40.74,40.79,40.71,40.76,670561.0,35.3142,35.3576,35.2882,35.3316,670561.0
2016-04-07 09:30:00,40.59,40.59,40.4,40.4,332102.0,35.1842,35.1842,35.0195,35.0195,332102.0
2016-04-07 09:40:00,40.4,40.41,40.27,40.3,376060.0,35.0195,35.0282,34.9068,34.9328,376060.0
2016-04-07 09:50:00,40.3,40.39,40.29,40.36,348431.0,34.9328,35.0108,34.9242,34.9848,348431.0
2016-04-07 10:00:00,40.36,40.39,40.31,40.33,325904.0,34.9848,35.0108,34.9415,34.9588,325904.0
2016-04-07 10:10:00,40.33,40.33,40.12,40.13,443002.0,34.9588,34.9588,34.7768,34.7855,443002.0
2016-04-07 10:20:00,40.12,40.15,40.05,40.05,355357.0,34.7768,34.8028,34.7161,34.7161,355357.0
2016-04-07 10:30:00,40.05,40.11,40.04,40.08,293787.0,34.7161,34.7681,34.7075,34.7421,293787.0
2016-04-07 10:40:00,40.09,40.1,40.03,40.09,192503.0,34.7508,34.7595,34.6988,34.7508,192503.0
2016-04-07 10:50:00,40.08,40.11,40.02,40.09,270465.0,34.7421,34.7681,34.6901,34.7508,270465.0
2016-04-07 11:00:00,40.09,40.1,40.02,40.04,195328.0,34.7508,34.7595,34.6901,34.7075,195328.0
2016-04-07 11:10:00,40.04,40.12,40.03,40.1,205535.0,34.7075,34.7768,34.6988,34.7595,205535.0
2016-04-07 11:20:00,40.1,40.14,40.05,40.14,142012.0,34.7595,34.7941,34.7161,34.7941,142012.0
2016-04-07 11:30:00,40.13,40.21,40.12,40.13,352925.0,34.7855,34.8548,34.7768,34.7855,352925.0
2016-04-07 11:40:00,40.12,40.24,40.12,40.21,163492.0,34.7768,34.8808,34.7768,34.8548,163492.0
2016-04-07 11:50:00,40.21,40.21,40.17,40.18,128128.0,34.8548,34.8548,34.8201,34.8288,128128.0
2016-04-07 12:00:00,40.18,40.2,40.12,40.14,124464.0,34.8288,34.8461,34.7768,34.7941,124464.0
2016-04-07 12:10:00,40.14,40.18,40.09,40.11,121930.0,34.7941,34.8288,34.7508,34.7681,121930.0
2016-04-07 12:20:00,40.1,40.12,40.05,40.09,142227.0,34.7595,34.7768,34.7161,34.7508,142227.0
2016-04-07 12:30:00,40.09,40.12,40.06,40.11,181916.0,34.7508,34.7768,34.7248,34.7681,181916.0
2016-04-07 12:40:00,40.12,40.14,40.07,40.13,117286.0,34.7768,34.7941,34.7335,34.7855,117286.0
2016-04-07 12:50:00,40.14,40.19,40.11,40.17,86283.0,34.7941,34.8375,34.7681,34.8201,86283.0
2016-04-07 13:00:00,40.17,40.21,40.15,40.19,77349.0,34.8201,34.8548,34.8028,34.8375,77349.0
2016-04-07 13:10:00,40.19,40.23,40.17,40.18,151532.0,34.8375,34.8721,34.8201,34.8288,151532.0
2016-04-07 13:20:00,40.18,40.19,40.12,40.13,73861.0,34.8288,34.8375,34.7768,34.7855,73861.0
2016-04-07 13:30:00,40.13,40.15,40.07,40.11,104144.0,34.7855,34.8028,34.7335,34.7681,104144.0
2016-04-07 13:40:00,40.11,40.13,40.02,40.02,135201.0,34.7681,34.7855,34.6901,34.6901,135201.0
2016-04-07 13:50:00,40.02,40.03,39.95,40.02,202540.0,34.6901,34.6988,34.6294,34.6901,202540.0
2016-04-07 14:00:00,40.01,40.02,39.94,39.95,239288.0,34.6814,34.6901,34.6208,34.6294,239288.0
2016-04-07 14:10:00,39.95,39.98,39.85,39.85,281826.0,34.6294,34.6554,34.5428,34.5428,281826.0
2016-04-07 14:20:00,39.85,39.92,39.83,39.92,491266.0,34.5428,34.6034,34.5254,34.6034,491266.0
2016-04-07 14:30:00,39.92,39.98,39.91,39.98,182014.0,34.6034,34.6554,34.5948,34.6554,182014.0
2016-04-07 14:40:00,39.97,39.98,39.85,39.86,263267.0,34.6468,34.6554,34.5428,34.5514,263267.0
2016-04-07 14:50:00,39.86,39.91,39.84,39.87,189272.0,34.5514,34.5948,34.5341,34.5601,189272.0
2016-04-07 15:00:00,39.87,39.98,39.81,39.98,434935.0,34.5601,34.6554,34.5081,34.6554,434935.0
2016-04-07 15:10:00,39.98,40.02,39.95,39.96,269632.0,34.6554,34.6901,34.6294,34.6381,269632.0
2016-04-07 15:20:00,39.96,40.04,39.96,40.02,241858.0,34.6381,34.7075,34.6381,34.6901,241858.0
2016-04-07 15:30:00,40.02,40.07,39.96,39.97,341413.0,34.6901,34.7335,34.6381,34.6468,341413.0
2016-04-07 15:40:00,39.98,40.04,39.95,40.0,412411.0,34.6554,34.7075,34.6294,34.6728,412411.0
2016-04-07 15:50:00,40.0,40.01,39.91,39.98,1714127.0,34.6728,34.6814,34.5948,34.6554,1714127.0
2016-04-08 09:30:00,40.13,40.3,40.13,40.3,319577.0,34.7855,34.9328,34.7855,34.9328,319577.0
2016-04-08 09:40:00,40.3,40.35,40.24,40.32,230664.0,34.9328,34.9762,34.8808,34.9502,230664.0
2016-04-08 09:50:00,40.33,40.44,40.31,40.43,297198.0,34.9588,35.0542,34.9415,35.0455,297198.0
2016-04-08 10:00:00,40.42,40.52,40.41,40.49,243195.0,35.0368,35.1235,35.0282,35.0975,243195.0
2016-04-08 10:10:00,40.49,40.52,40.41,40.5,254337.0,35.0975,35.1235,35.0282,35.1062,254337.0
2016-04-08 10:20:00,40.5,40.51,40.46,40.49,174556.0,35.1062,35.1149,35.0715,35.0975,174556.0
2016-04-08 10:30:00,40.5,40.52,40.46,40.5,238476.0,35.1062,35.1235,35.0715,35.1062,238476.0
2016-04-08 10:40:00,40.5,40.54,40.49,40.52,120593.0,35.1062,35.1409,35.0975,35.1235,120593.0
2016-04-08 10:50:00,40.52,40.53,40.46,40.48,194069.0,35.1235,35.1322,35.0715,35.0889,194069.0
2016-04-08 11:00:00,40.48,40.52,40.39,40.5,222138.0,35.0889,35.1235,35.0108,35.1062,222138.0
2016-04-08 11:10:00,40.49,40.52,40.42,40.46,120481.0,35.0975,35.1235,35.0368,35.0715,120481.0
2016-04-08 11:20:00,40.46,40.5,40.39,40.4,151765.0,35.0715,35.1062,35.0108,35.0195,151765.0
2016-04-08 11:30:00,40.4,40.4,40.34,40.36,161146.0,35.0195,35.0195,34.9675,34.9848,161146.0
2016-04-08 11:40:00,40.36,40.39,40.34,40.37,155893.0,34.9848,35.0108,34.9675,34.9935,155893.0
2016-04-08 11:50:00,40.37,40.45,40.35,40.43,145653.0,34.9935,35.0628,34.9762,35.0455,145653.0
2016-04-08 12:00:00,40.43,40.46,40.38,40.43,119613.0,35.0455,35.0715,35.0022,35.0455,119613.0
2016-04-08 12:10:00,40.43,40.44,40.35,40.36,111477.0,35.0455,35.0542,34.9762,34.9848,111477.0
2016-04-08 12:20:00,40.36,40.42,40.36,40.37,102538.0,34.9848,35.0368,34.9848,34.9935,102538.0
2016-04-08 12:30:00,40.36,40.42,40.35,40.41,94312.0,34.9848,35.0368,34.9762,35.0282,94312.0
2016-04-08 12:40:00,40.41,40.46,40.39,40.45,115475.0,35.0282,35.0715,35.0108,35.0628,115475.0
2016-04-08 12:50:00,40.45,40.46,40.44,40.45,82242.0,35.0628,35.0715,35.0542,35.0628,82242.0
2016-04-08 13:00:00,40.45,40.46,40.39,40.39,101917.0,35.0628,35.0715,35.0108,35.0108,101917.0
2016-04-08 13:10:00,40.39,40.44,40.35,40.35,161519.0,35.0108,35.0542,34.9762,34.9762,161519.0
2016-04-08 13:20:00,40.36,40.4,40.34,40.38,117710.0,34.9848,35.0195,34.9675,35.0022,117710.0
2016-04-08 13:30:00,40.37,40.44,40.36,40.41,143110.0,34.9935,35.0542,34.9848,35.0282,143110.0
2016-04-08 13:40:00,40.4,40.44,40.38,40.38,99126.0,35.0195,35.0542,35.0022,35.0022,99126.0
2016-04-08 13:50:00,40.39,40.45,40.38,40.44,146420.0,35.0108,35.0628,35.0022,35.0542,146420.0
2016-04-08 14:00:00,40.44,40.44,40.39,40.44,119190.0,35.0542,35.0542,35.0108,35.0542,119190.0
2016-04-08 14:10:00,40.44,40.47,40.43,40.44,133700.0,35.0542,35.0802,35.0455,35.0542,133700.0
2016-04-08 14:20:00,40.44,40.46,40.42,40.45,118998.0,35.0542,35.0715,35.0368,35.0628,118998.0
2016-04-08 14:30:00,40.45,40.46,40.38,40.4,99611.0,35.0628,35.0715,35.0022,35.0195,99611.0
2016-04-08 14:40:00,40.4,40.41,40.37,40.38,142387.0,35.0195,35.0282,34.9935,35.0022,142387.0
2016-04-08 14:50:00,40.38,40.39,40.3,40.33,238549.0,35.0022,35.0108,34.9328,34.9588,238549.0
2016-04-08 15:00:00,40.32,40.36,40.29,40.3,207810.0,34.9502,34.9848,34.9242,34.9328,207810.0
2016-04-08 15:10:00,40.3,40.36,40.28,40.3,179251.0,34.9328,34.9848,34.9155,34.9328,179251.0
2016-04-08 15:20:00,40.3,40.36,40.29,40.3,180433.0,34.9328,34.9848,34.9242,34.9328,180433.0
2016-04-08 15:30:00,40.3,40.31,40.24,40.3,238689.0,34.9328,34.9415,34.8808,34.9328,238689.0
2016-04-08 15:40:00,40.3,40.36,40.28,40.34,358738.0,34.9328,34.9848,34.9155,34.9675,358738.0
2016-04-08 15:50:00,40.34,40.37,40.31,40.37,666340.0,34.9675,34.9935,34.9415,34.9935,666340.0
2016-04-11 09:30:00,40.59,40.68,40.42,40.64,410053.0,35.1842,35.2622,35.0368,35.2275,410053.0
2016-04-11 09:40:00,40.64,40.69,40.55,40.68,241907.0,35.2275,35.2709,35.1495,35.2622,241907.0
2016-04-11 09:50:00,40.69,40.82,40.69,40.82,255294.0,35.2709,35.3836,35.2709,35.3836,255294.0
2016-04-11 10:00:00,40.82,40.89,40.76,40.85,268930.0,35.3836,35.4443,35.3316,35.4096,268930.0
2016-04-11 10:10:00,40.86,41.08,40.84,40.89,1123068.0,35.4182,35.6089,35.4009,35.4443,1123068.0
2016-04-11 10:20:00,40.88,40.91,40.83,40.91,268218.0,35.4356,35.4616,35.3922,35.4616,268218.0
2016-04-11 10:30:00,40.91,40.94,40.85,40.93,196387.0,35.4616,35.4876,35.4096,35.4789,196387.0
2016-04-11 10:40:00,40.93,40.93,40.73,40.77,155385.0,35.4789,35.4789,35.3056,35.3402,155385.0
2016-04-11 10:50:00,40.77,40.81,40.73,40.73,161382.0,35.3402,35.3749,35.3056,35.3056,161382.0
2016-04-11 11:00:00,40.73,40.75,40.66,40.72,255464.0,35.3056,35.3229,35.2449,35.2969,255464.0
2016-04-11 11:10:00,40.72,40.82,40.72,40.79,283894.0,35.2969,35.3836,35.2969,35.3576,283894.0
2016-04-11 11:20:00,40.79,40.84,40.77,40.82,199670.0,35.3576,35.4009,35.3402,35.3836,199670.0
2016-04-11 11:30:00,40.81,40.82,40.64,40.72,217666.0,35.3749,35.3836,35.2275,35.2969,217666.0
2016-04-11 11:40:00,40.71,40.76,40.68,40.75,138163.0,35.2882,35.3316,35.2622,35.3229,138163.0
2016-04-11 11:50:00,40.75,40.76,40.66,40.72,114469.0,35.3229,35.3316,35.2449,35.2969,114469.0
2016-04-11 12:00:00,40.73,40.74,40.68,40.68,98549.0,35.3056,35.3142,35.2622,35.2622,98549.0
2016-04-11 12:10:00,40.68,40.75,40.68,40.72,130277.0,35.2622,35.3229,35.2622,35.2969,130277.0
2016-04-11 12:20:00,40.73,40.73,40.68,40.68,77559.0,35.3056,35.3056,35.2622,35.2622,77559.0
2016-04-11 12:30:00,40.68,40.71,40.64,40.7,156042.0,35.2622,35.2882,35.2275,35.2796,156042.0
2016-04-11 12:40:00,40.7,40.77,40.68,40.75,101876.0,35.2796,35.3402,35.2622,35.3229,101876.0
2016-04-11 12:50:00,40.75,40.78,40.72,40.76,122949.0,35.3229,35.3489,35.2969,35.3316,122949.0
2016-04-11 13:00:00,40.76,40.81,40.75,40.78,145533.0,35.3316,35.3749,35.3229,35.3489,145533.0
2016-04-11 13:10:00,40.78,40.85,40.76,40.83,167180.0,35.3489,35.4096,35.3316,35.3922,167180.0
2016-04-11 13:20:00,40.84,40.84,40.73,40.75,101413.0,35.4009,35.4009,35.3056,35.3229,101413.0
2016-04-11 13:30:00,40.75,40.79,40.7,40.7,101169.0,35.3229,35.3576,35.2796,35.2796,101169.0
2016-04-11 13:40:00,40.7,40.75,40.67,40.73,149097.0,35.2796,35.3229,35.2536,35.3056,149097.0
2016-04-11 13:50:00,40.73,40.74,40.63,40.63,138699.0,35.3056,35.3142,35.2189,35.2189,138699.0
2016-04-11 14:00:00,40.64,40.66,40.56,40.57,208151.0,35.2275,35.2449,35.1582,35.1669,208151.0
2016-04-11 14:10:00,40.57,40.65,40.56,40.64,134697.0,35.1669,35.2362,35.1582,35.2275,134697.0
2016-04-11 14:20:00,40.63,40.69,40.6,40.61,159933.0,35.2189,35.2709,35.1929,35.2015,159933.0
2016-04-11 14:30:00,40.61,40.7,40.58,40.7,134096.0,35.2015,35.2796,35.1755,35.2796,134096.0
2016-04-11 14:40:00,40.7,40.71,40.63,40.68,105900.0,35.2796,35.2882,35.2189,35.2622,105900.0
2016-04-11 14:50:00,40.68,40.71,40.62,40.66,137922.0,35.2622,35.2882,35.2102,35.2449,137922.0
2016-04-11 15:00:00,40.65,40.7,40.55,40.55,262683.0,35.2362,35.2796,35.1495,35.1495,262683.0
2016-04-11 15:10:00,40.55,40.59,40.5,40.52,251292.0,35.1495,35.1842,35.1062,35.1235,251292.0
2016-04-11 15:20:00,40.53,40.57,40.47,40.47,194560.0,35.1322,35.1669,35.0802,35.0802,194560.0
2016-04-11 15:30:00,40.48,40.52,40.45,40.47,237567.0,35.0889,35.1235,35.0628,35.0802,237567.0
2016-04-11 15:40:00,40.47,40.49,40.39,40.42,486987.0,35.0802,35.0975,35.0108,35.0368,486987.0
2016-04-11 15:50:00,40.42,40.46,40.38,40.39,833371.0,35.0368,35.0715,35.0022,35.0108,833371.0
2016-04-12 09:30:00,40.31,40.4,40.08,40.17,462884.0,35.0712,35.1495,34.8711,34.9494,462884.0
2016-04-12 09:40:00,40.17,40.25,40.11,40.23,315372.0,34.9494,35.019,34.8972,35.0016,315372.0
2016-04-12 09:50:00,40.23,40.28,40.2,40.22,151524.0,35.0016,35.0451,34.9755,34.9929,151524.0
2016-04-12 10:00:00,40.21,40.28,40.14,40.15,146628.0,34.9842,35.0451,34.9233,34.932,146628.0
2016-04-12 10:10:00,40.15,40.16,40.03,40.11,192996.0,34.932,34.9407,34.8276,34.8972,192996.0
2016-04-12 10:20:00,40.1,40.1,39.99,40.02,208764.0,34.8885,34.8885,34.7928,34.8189,208764.0
2016-04-12 10:30:00,40.02,40.19,40.0,40.13,530668.0,34.8189,34.9668,34.8015,34.9146,530668.0
2016-04-12 10:40:00,40.12,40.2,40.07,40.08,176769.0,34.9059,34.9755,34.8624,34.8711,176769.0
2016-04-12 10:50:00,40.08,40.23,40.07,40.22,214915.0,34.8711,35.0016,34.8624,34.9929,214915.0
2016-04-12 11:00:00,40.22,40.31,40.2,40.3,109827.0,34.9929,35.0712,34.9755,35.0625,109827.0
2016-04-12 11:10:00,40.3,40.41,40.28,40.41,215280.0,35.0625,35.1582,35.0451,35.1582,215280.0
2016-04-12 11:20:00,40.42,40.42,40.31,40.31,157946.0,35.1669,35.1669,35.0712,35.0712,157946.0
2016-04-12 11:30:00,40.32,40.37,40.31,40.34,171578.0,35.0799,35.1234,35.0712,35.0973,171578.0
2016-04-12 11:40:00,40.34,40.4,40.32,40.38,158408.0,35.0973,35.1495,35.0799,35.1321,158408.0
2016-04-12 11:50:00,40.38,40.43,40.31,40.31,250314.0,35.1321,35.1756,35.0712,35.0712,250314.0
2016-04-12 12:00:00,40.31,40.35,40.27,40.28,116867.0,35.0712,35.106,35.0364,35.0451,116867.0
2016-04-12 12:10:00,40.28,40.34,40.27,40.33,139953.0,35.0451,35.0973,35.0364,35.0886,139953.0
2016-04-12 12:20:00,40.34,40.36,40.32,40.33,128456.0,35.0973,35.1147,35.0799,35.0886,128456.0
2016-04-12 12:30:00,40.34,40.44,40.33,40.43,112076.0,35.0973,35.1843,35.0886,35.1756,112076.0
2016-04-12 12:40:00,40.43,40.45,40.37,40.39,115609.0,35.1756,35.193,35.1234,35.1408,115609.0
2016-04-12 12:50:00,40.39,40.4,40.36,40.36,146662.0,35.1408,35.1495,35.1147,35.1147,146662.0
2016-04-12 13:00:00,40.37,40.39,40.35,40.39,120651.0,35.1234,35.1408,35.106,35.1408,120651.0
2016-04-12 13:10:00,40.39,40.39,40.32,40.34,116109.0,35.1408,35.1408,35.0799,35.0973,116109.0
2016-04-12 13:20:00,40.34,40.35,40.31,40.32,107689.0,35.0973,35.106,35.0712,35.0799,107689.0
2016-04-12 13:30:00,40.32,40.37,40.28,40.3,117094.0,35.0799,35.1234,35.0451,35.0625,117094.0
2016-04-12 13:40:00,40.3,40.39,40.3,40.35,128195.0,35.0625,35.1408,35.0625,35.106,128195.0
2016-04-12 13:50:00,40.35,40.36,40.32,40.32,173188.0,35.106,35.1147,35.0799,35.0799,173188.0
2016-04-12 14:00:00,40.33,40.34,40.3,40.32,143358.0,35.0886,35.0973,35.0625,35.0799,143358.0
2016-04-12 14:10:00,40.32,40.37,40.3,40.34,272268.0,35.0799,35.1234,35.0625,35.0973,272268.0
2016-04-12 14:20:00,40.33,40.35,40.3,40.34,161103.0,35.0886,35.106,35.0625,35.0973,161103.0
2016-04-12 14:30:00,40.33,40.38,40.32,40.38,98274.0,35.0886,35.1321,35.0799,35.1321,98274.0
2016-04-12 14:40:00,40.38,40.42,40.36,40.36,170817.0,35.1321,35.1669,35.1147,35.1147,170817.0
2016-04-12 14:50:00,40.37,40.43,40.36,40.43,118019.0,35.1234,35.1756,35.1147,35.1756,118019.0
2016-04-12 15:00:00,40.42,40.52,40.41,40.5,252444.0,35.1669,35.2539,35.1582,35.2365,252444.0
2016-04-12 15:10:00,40.5,40.52,40.48,40.48,244267.0,35.2365,35.2539,35.2191,35.2191,244267.0
2016-04-12 15:20:00,40.48,40.49,40.41,40.46,183490.0,35.2191,35.2278,35.1582,35.2017,183490.0
2016-04-12 15:30:00,40.46,40.49,40.4,40.42,302277.0,35.2017,35.2278,35.1495,35.1669,302277.0
2016-04-12 15:40:00,40.42,40.48,40.39,40.39,358766.0,35.1669,35.2191,35.1408,35.1408,358766.0
2016-04-12 15:50:00,40.39,40.46,40.39,40.43,731258.0,35.1408,35.2017,35.1408,35.1756,731258.0
2016-04-13 09:30:00,40.82,40.95,40.63,40.95,315796.0,35.5149,35.628,35.3496,35.628,315796.0
2016-04-13 09:40:00,40.95,41.12,40.92,41.09,546357.0,35.628,35.7759,35.6019,35.7498,546357.0
2016-04-13 09:50:00,41.09,41.12,41.03,41.05,190670.0,35.7498,35.7759,35.6976,35.715,190670.0
2016-04-13 10:00:00,41.05,41.1,41.04,41.09,344527.0,35.715,35.7585,35.7063,35.7498,344527.0
2016-04-13 10:10:00,41.09,41.16,41.08,41.1,344389.0,35.7498,35.8107,35.7411,35.7585,344389.0
2016-04-13 10:20:00,41.11,41.15,41.04,41.09,441740.0,35.7672,35.802,35.7063,35.7498,441740.0
2016-04-13 10:30:00,41.1,41.11,40.97,41.02,391087.0,35.7585,35.7672,35.6454,35.6889,391087.0
2016-04-13 10:40:00,41.02,41.1,41.0,41.03,167974.0,35.6889,35.7585,35.6715,35.6976,167974.0
2016-04-13 10:50:00,41.04,41.1,40.99,41.03,218453.0,35.7063,35.7585,35.6628,35.6976,218453.0
2016-04-13 11:00:00,41.02,41.06,40.99,41.06,180780.0,35.6889,35.7237,35.6628,35.7237,180780.0
2016-04-13 11:10:00,41.06,41.1,41.03,41.09,175451.0,35.7237,35.7585,35.6976,35.7498,175451.0
2016-04-13 11:20:00,41.1,41.12,41.08,41.1,412030.0,35.7585,35.7759,35.7411,35.7585,412030.0
2016-04-13 11:30:00,41.11,41.16,41.1,41.13,295701.0,35.7672,35.8107,35.7585,35.7846,295701.0
2016-04-13 11:40:00,41.14,41.15,41.1,41.12,227593.0,35.7933,35.802,35.7585,35.7759,227593.0
2016-04-13 11:50:00,41.12,41.15,41.1,41.11,198223.0,35.7759,35.802,35.7585,35.7672,198223.0
2016-04-13 12:00:00,41.11,41.12,41.04,41.06,168993.0,35.7672,35.7759,35.7063,35.7237,168993.0
2016-04-13 12:10:00,41.06,41.14,41.05,41.09,181132.0,35.7237,35.7933,35.715,35.7498,181132.0
2016-04-13 12:20:00,41.09,41.12,41.06,41.1,169732.0,35.7498,35.7759,35.7237,35.7585,169732.0
2016-04-13 12:30:00,41.09,41.12,41.08,41.09,177730.0,35.7498,35.7759,35.7411,35.7498,177730.0
2016-04-13 12:40:00,41.1,41.12,41.08,41.09,157855.0,35.7585,35.7759,35.7411,35.7498,157855.0
2016-04-13 12:50:00,41.1,41.12,41.09,41.1,198870.0,35.7585,35.7759,35.7498,35.7585,198870.0
2016-04-13 13:00:00,41.1,41.12,41.09,41.11,168604.0,35.7585,35.7759,35.7498,35.7672,168604.0
2016-04-13 13:10:00,41.11,41.12,41.08,41.1,208105.0,35.7672,35.7759,35.7411,35.7585,208105.0
2016-04-13 13:20:00,41.11,41.13,41.09,41.11,217185.0,35.7672,35.7846,35.7498,35.7672,217185.0
2016-04-13 13:30:00,41.11,41.13,41.1,41.13,151509.0,35.7672,35.7846,35.7585,35.7846,151509.0
2016-04-13 13:40:00,41.13,41.14,41.09,41.1,173881.0,35.7846,35.7933,35.7498,35.7585,173881.0
2016-04-13 13:50:00,41.11,41.18,41.09,41.17,337206.0,35.7672,35.8281,35.7498,35.8194,337206.0
2016-04-13 14:00:00,41.18,41.23,41.15,41.22,185946.0,35.8281,35.8716,35.802,35.8629,185946.0
2016-04-13 14:10:00,41.23,41.27,41.21,41.26,321674.0,35.8716,35.9064,35.8542,35.8977,321674.0
2016-04-13 14:20:00,41.27,41.27,41.24,41.24,195456.0,35.9064,35.9064,35.8803,35.8803,195456.0
2016-04-13 14:30:00,41.25,41.29,41.24,41.28,260297.0,35.889,35.9238,35.8803,35.9151,260297.0
2016-04-13 14:40:00,41.27,41.29,41.27,41.27,170738.0,35.9064,35.9238,35.9064,35.9064,170738.0
2016-04-13 14:50:00,41.28,41.28,41.23,41.27,231756.0,35.9151,35.9151,35.8716,35.9064,231756.0
2016-04-13 15:00:00,41.27,41.3,41.24,41.29,282314.0,35.9064,35.9325,35.8803,35.9238,282314.0
2016-04-13 15:10:00,41.29,41.32,41.28,41.31,277938.0,35.9238,35.9499,35.9151,35.9412,277938.0
2016-04-13 15:20:00,41.31,41.35,41.3,41.33,471693.0,35.9412,35.976,35.9325,35.9586,471693.0
2016-04-13 15:30:00,41.32,41.39,41.31,41.38,429162.0,35.9499,36.0108,35.9412,36.0021,429162.0
2016-04-13 15:40:00,41.38,41.39,41.31,41.32,454290.0,36.0021,36.0108,35.9412,35.9499,454290.0
2016-04-13 15:50:00,41.32,41.37,41.29,41.31,1005499.0,35.9499,35.9934,35.9238,35.9412,1005499.0
2016-04-14 09:30:00,41.31,41.46,41.25,41.26,562314.0,35.9412,36.0717,35.889,35.8977,562314.0
2016-04-14 09:40:00,41.26,41.32,41.23,41.29,293598.0,35.8977,35.9499,35.8716,35.9238,293598.0
2016-04-14 09:50:00,41.29,41.3,41.21,41.3,199135.0,35.9238,35.9325,35.8542,35.9325,199135.0
2016-04-14 10:00:00,41.3,41.31,41.18,41.19,150126.0,35.9325,35.9412,35.8281,35.8368,150126.0
2016-04-14 10:10:00,41.19,41.27,41.18,41.24,226920.0,35.8368,35.9064,35.8281,35.8803,226920.0
2016-04-14 10:20:00,41.24,41.29,41.23,41.25,171128.0,35.8803,35.9238,35.8716,35.889,171128.0
2016-04-14 10:30:00,41.25,41.35,41.25,41.31,192778.0,35.889,35.976,35.889,35.9412,192778.0
2016-04-14 10:40:00,41.31,41.36,41.28,41.28,162294.0,35.9412,35.9847,35.9151,35.9151,162294.0
2016-04-14 10:50:00,41.28,41.36,41.26,41.34,147355.0,35.9151,35.9847,35.8977,35.9673,147355.0
2016-04-14 11:00:00,41.34,41.41,41.32,41.37,225939.0,35.9673,36.0282,35.9499,35.9934,225939.0
2016-04-14 11:10:00,41.37,41.4,41.34,41.38,174910.0,35.9934,36.0195,35.9673,36.0021,174910.0
2016-04-14 11:20:00,41.38,41.41,41.33,41.4,249235.0,36.0021,36.0282,35.9586,36.0195,249235.0
2016-04-14 11:30:00,41.4,41.43,41.36,41.38,176517.0,36.0195,36.0456,35.9847,36.0021,176517.0
2016-04-14 11:40:00,41.38,41.4,41.36,41.4,147969.0,36.0021,36.0195,35.9847,36.0195,147969.0
2016-04-14 11:50:00,41.39,41.39,41.35,41.35,112749.0,36.0108,36.0108,35.976,35.976,112749.0
2016-04-14 12:00:00,41.36,41.37,41.33,41.34,133917.0,35.9847,35.9934,35.9586,35.9673,133917.0
2016-04-14 12:10:00,41.34,41.35,41.3,41.32,160050.0,35.9673,35.976,35.9325,35.9499,160050.0
2016-04-14 12:20:00,41.32,41.33,41.27,41.3,181517.0,35.9499,35.9586,35.9064,35.9325,181517.0
2016-04-14 12:30:00,41.3,41.3,41.25,41.3,122029.0,35.9325,35.9325,35.889,35.9325,122029.0
2016-04-14 12:40:00,41.3,41.38,41.29,41.34,149753.0,35.9325,36.0021,35.9238,35.9673,149753.0
2016-04-14 12:50:00,41.35,41.37,41.33,41.34,82274.0,35.976,35.9934,35.9586,35.9673,82274.0
2016-04-14 13:00:00,41.34,41.4,41.34,41.4,117521.0,35.9673,36.0195,35.9673,36.0195,117521.0
2016-04-14 13:10:00,41.4,41.42,41.38,41.42,199332.0,36.0195,36.0369,36.0021,36.0369,199332.0
2016-04-14 13:20:00,41.43,41.43,41.37,41.4,154441.0,36.0456,36.0456,35.9934,36.0195,154441.0
2016-04-14 13:30:00,41.39,41.42,41.38,41.38,215690.0,36.0108,36.0369,36.0021,36.0021,215690.0
2016-04-14 13:40:00,41.39,41.4,41.37,41.38,82081.0,36.0108,36.0195,35.9934,36.0021,82081.0
2016-04-14 13:50:00,41.38,41.38,41.28,41.28,202254.0,36.0021,36.0021,35.9151,35.9151,202254.0
2016-04-14 14:00:00,41.29,41.31,41.25,41.31,162498.0,35.9238,35.9412,35.889,35.9412,162498.0
2016-04-14 14:10:00,41.31,41.34,41.3,41.31,105403.0,35.9412,35.9673,35.9325,35.9412,105403.0
2016-04-14 14:20:00,41.32,41.34,41.31,41.32,150189.0,35.9499,35.9673,35.9412,35.9499,150189.0
2016-04-14 14:30:00,41.31,41.32,41.24,41.26,276357.0,35.9412,35.9499,35.8803,35.8977,276357.0
2016-04-14 14:40:00,41.26,41.28,41.25,41.27,105823.0,35.8977,35.9151,35.889,35.9064,105823.0
2016-04-14 14:50:00,41.27,41.29,41.25,41.26,258496.0,35.9064,35.9238,35.889,35.8977,258496.0
2016-04-14 15:00:00,41.26,41.29,41.25,41.28,131095.0,35.8977,35.9238,35.889,35.9151,131095.0
2016-04-14 15:10:00,41.28,41.28,41.21,41.26,212925.0,35.9151,35.9151,35.8542,35.8977,212925.0
2016-04-14 15:20:00,41.26,41.28,41.24,41.26,188788.0,35.8977,35.9151,35.8803,35.8977,188788.0
2016-04-14 15:30:00,41.26,41.29,41.24,41.27,255857.0,35.8977,35.9238,35.8803,35.9064,255857.0
2016-04-14 15:40:00,41.27,41.29,41.2,41.21,379850.0,35.9064,35.9238,35.8455,35.8542,379850.0
2016-04-14 15:50:00,41.22,41.25,41.18,41.23,779061.0,35.8629,35.889,35.8281,35.8716,779061.0
2016-04-15 09:30:00,41.12,41.31,41.12,41.26,1280198.0,35.7759,35.9412,35.7759,35.8977,1280198.0
2016-04-15 09:40:00,41.26,41.31,41.23,41.24,180039.0,35.8977,35.9412,35.8716,35.8803,180039.0
2016-04-15 09:50:00,41.24,41.28,41.19,41.27,268758.0,35.8803,35.9151,35.8368,35.9064,268758.0
2016-04-15 10:00:00,41.27,41.28,41.22,41.25,97210.0,35.9064,35.9151,35.8629,35.889,97210.0
2016-04-15 10:10:00,41.24,41.3,41.21,41.29,139329.0,35.8803,35.9325,35.8542,35.9238,139329.0
2016-04-15 10:20:00,41.29,41.32,41.27,41.3,107344.0,35.9238,35.9499,35.9064,35.9325,107344.0
2016-04-15 10:30:00,41.31,41.38,41.3,41.33,126605.0,35.9412,36.0021,35.9325,35.9586,126605.0
2016-04-15 10:40:00,41.33,41.38,41.31,41.34,97066.0,35.9586,36.0021,35.9412,35.9673,97066.0
2016-04-15 10:50:00,41.34,41.35,41.29,41.3,125913.0,35.9673,35.976,35.9238,35.9325,125913.0
2016-04-15 11:00:00,41.3,41.34,41.3,41.32,71349.0,35.9325,35.9673,35.9325,35.9499,71349.0
2016-04-15 11:10:00,41.32,41.32,41.29,41.31,82935.0,35.9499,35.9499,35.9238,35.9412,82935.0
2016-04-15 11:20:00,41.32,41.34,41.29,41.3,164832.0,35.9499,35.9673,35.9238,35.9325,164832.0
2016-04-15 11:30:00,41.31,41.32,41.22,41.23,147845.0,35.9412,35.9499,35.8629,35.8716,147845.0
2016-04-15 11:40:00,41.23,41.25,41.22,41.22,82834.0,35.8716,35.889,35.8629,35.8629,82834.0
2016-04-15 11:50:00,41.22,41.28,41.22,41.25,80412.0,35.8629,35.9151,35.8629,35.889,80412.0
2016-04-15 12:00:00,41.25,41.26,41.21,41.23,79328.0,35.889,35.8977,35.8542,35.8716,79328.0
2016-04-15 12:10:00,41.23,41.24,41.15,41.16,312928.0,35.8716,35.8803,35.802,35.8107,312928.0
2016-04-15 12:20:00,41.15,41.18,41.14,41.15,69025.0,35.802,35.8281,35.7933,35.802,69025.0
2016-04-15 12:30:00,41.15,41.19,41.14,41.15,84526.0,35.802,35.8368,35.7933,35.802,84526.0
2016-04-15 12:40:00,41.15,41.18,41.11,41.17,165850.0,35.802,35.8281,35.7672,35.8194,165850.0
2016-04-15 12:50:00,41.17,41.2,41.17,41.18,109051.0,35.8194,35.8455,35.8194,35.8281,109051.0
2016-04-15 13:00:00,41.18,41.19,41.16,41.16,104796.0,35.8281,35.8368,35.8107,35.8107,104796.0
2016-04-15 13:10:00,41.16,41.17,41.12,41.13,64237.0,35.8107,35.8194,35.7759,35.7846,64237.0
2016-04-15 13:20:00,41.13,41.16,41.12,41.16,71223.0,35.7846,35.8107,35.7759,35.8107,71223.0
2016-04-15 13:30:00,41.15,41.16,41.09,41.11,109488.0,35.802,35.8107,35.7498,35.7672,109488.0
2016-04-15 13:40:00,41.11,41.15,41.09,41.13,97826.0,35.7672,35.802,35.7498,35.7846,97826.0
2016-04-15 13:50:00,41.14,41.15,41.09,41.09,145811.0,35.7933,35.802,35.7498,35.7498,145811.0
2016-04-15 14:00:00,41.09,41.12,41.07,41.1,172773.0,35.7498,35.7759,35.7324,35.7585,172773.0
2016-04-15 14:10:00,41.1,41.1,41.03,41.04,171274.0,35.7585,35.7585,35.6976,35.7063,171274.0
2016-04-15 14:20:00,41.05,41.11,41.04,41.08,241344.0,35.715,35.7672,35.7063,35.7411,241344.0
2016-04-15 14:30:00,41.08,41.11,41.06,41.1,197103.0,35.7411,35.7672,35.7237,35.7585,197103.0
2016-04-15 14:40:00,41.1,41.1,41.07,41.07,107004.0,35.7585,35.7585,35.7324,35.7324,107004.0
2016-04-15 14:50:00,41.07,41.15,41.07,41.14,197085.0,35.7324,35.802,35.7324,35.7933,197085.0
2016-04-15 15:00:00,41.14,41.15,41.11,41.11,144435.0,35.7933,35.802,35.7672,35.7672,144435.0
2016-04-15 15:10:00,41.11,41.13,41.08,41.09,238542.0,35.7672,35.7846,35.7411,35.7498,238542.0
2016-04-15 15:20:00,41.09,41.14,41.08,41.12,182870.0,35.7498,35.7933,35.7411,35.7759,182870.0
2016-04-15 15:30:00,41.12,41.14,41.09,41.1,273940.0,35.7759,35.7933,35.7498,35.7585,273940.0
2016-04-15 15:40:00,41.1,41.12,41.05,41.06,427437.0,35.7585,35.7759,35.715,35.7237,427437.0
2016-04-15 15:50:00,41.07,41.11,41.02,41.02,1366914.0,35.7324,35.7672,35.6889,35.6889,1366914.0
2016-04-18 09:30:00,40.84,40.99,40.8,40.97,387219.0,35.5323,35.6628,35.4975,35.6454,387219.0
2016-04-18 09:40:00,40.98,41.03,40.97,40.98,255126.0,35.6541,35.6976,35.6454,35.6541,255126.0
2016-04-18 09:50:00,40.98,41.0,40.94,40.97,328367.0,35.6541,35.6715,35.6193,35.6454,328367.0
2016-04-18 10:00:00,40.98,41.1,40.97,41.08,356956.0,35.6541,35.7585,35.6454,35.7411,356956.0
2016-04-18 10:10:00,41.07,41.15,41.04,41.13,155168.0,35.7324,35.802,35.7063,35.7846,155168.0
2016-04-18 10:20:00,41.13,41.13,41.04,41.1,371845.0,35.7846,35.7846,35.7063,35.7585,371845.0
2016-04-18 10:30:00,41.1,41.2,41.08,41.19,357029.0,35.7585,35.8455,35.7411,35.8368,357029.0
2016-04-18 10:40:00,41.19,41.21,41.14,41.16,275453.0,35.8368,35.8542,35.7933,35.8107,275453.0
2016-04-18 10:50:00,41.15,41.18,41.12,41.13,158749.0,35.802,35.8281,35.7759,35.7846,158749.0
2016-04-18 11:00:00,41.13,41.25,41.13,41.25,254809.0,35.7846,35.889,35.7846,35.889,254809.0
2016-04-18 11:10:00,41.25,41.25,41.16,41.16,172607.0,35.889,35.889,35.8107,35.8107,172607.0
2016-04-18 11:20:00,41.16,41.21,41.1,41.13,275036.0,35.8107,35.8542,35.7585,35.7846,275036.0
2016-04-18 11:30:00,41.13,41.16,41.1,41.16,160780.0,35.7846,35.8107,35.7585,35.8107,160780.0
2016-04-18 11:40:00,41.16,41.18,41.09,41.09,172877.0,35.8107,35.8281,35.7498,35.7498,172877.0
2016-04-18 11:50:00,41.09,41.13,41.08,41.12,90245.0,35.7498,35.7846,35.7411,35.7759,90245.0
2016-04-18 12:00:00,41.12,41.16,41.1,41.11,129125.0,35.7759,35.8107,35.7585,35.7672,129125.0
2016-04-18 12:10:00,41.12,41.16,41.1,41.14,77937.0,35.7759,35.8107,35.7585,35.7933,77937.0
2016-04-18 12:20:00,41.14,41.2,41.13,41.2,157329.0,35.7933,35.8455,35.7846,35.8455,157329.0
2016-04-18 12:30:00,41.2,41.22,41.17,41.18,329712.0,35.8455,35.8629,35.8194,35.8281,329712.0
2016-04-18 12:40:00,41.19,41.23,41.16,41.19,147358.0,35.8368,35.8716,35.8107,35.8368,147358.0
2016-04-18 12:50:00,41.18,41.2,41.16,41.17,96274.0,35.8281,35.8455,35.8107,35.8194,96274.0
2016-04-18 13:00:00,41.16,41.18,41.15,41.16,69730.0,35.8107,35.8281,35.802,35.8107,69730.0
2016-04-18 13:10:00,41.16,41.17,41.09,41.09,119949.0,35.8107,35.8194,35.7498,35.7498,119949.0
2016-04-18 13:20:00,41.09,41.16,41.08,41.14,107263.0,35.7498,35.8107,35.7411,35.7933,107263.0
2016-04-18 13:30:00,41.14,41.15,41.11,41.13,81068.0,35.7933,35.802,35.7672,35.7846,81068.0
2016-04-18 13:40:00,41.13,41.19,41.13,41.15,114587.0,35.7846,35.8368,35.7846,35.802,114587.0
2016-04-18 13:50:00,41.15,41.17,41.15,41.16,124403.0,35.802,35.8194,35.802,35.8107,124403.0
2016-04-18 14:00:00,41.16,41.2,41.13,41.18,152799.0,35.8107,35.8455,35.7846,35.8281,152799.0
2016-04-18 14:10:00,41.18,41.21,41.17,41.2,221479.0,35.8281,35.8542,35.8194,35.8455,221479.0
2016-04-18 14:20:00,41.2,41.21,41.17,41.2,160539.0,35.8455,35.8542,35.8194,35.8455,160539.0
2016-04-18 14:30:00,41.2,41.23,41.18,41.22,138911.0,35.8455,35.8716,35.8281,35.8629,138911.0
2016-04-18 14:40:00,41.22,41.23,41.18,41.21,157670.0,35.8629,35.8716,35.8281,35.8542,157670.0
2016-04-18 14:50:00,41.21,41.22,41.15,41.19,116739.0,35.8542,35.8629,35.802,35.8368,116739.0
2016-04-18 15:00:00,41.19,41.2,41.14,41.17,179395.0,35.8368,35.8455,35.7933,35.8194,179395.0
2016-04-18 15:10:00,41.16,41.19,41.15,41.17,217762.0,35.8107,35.8368,35.802,35.8194,217762.0
2016-04-18 15:20:00,41.17,41.18,41.13,41.17,190183.0,35.8194,35.8281,35.7846,35.8194,190183.0
2016-04-18 15:30:00,41.18,41.24,41.16,41.22,191530.0,35.8281,35.8803,35.8107,35.8629,191530.0
2016-04-18 15:40:00,41.23,41.25,41.21,41.22,268891.0,35.8716,35.889,35.8542,35.8629,268891.0
2016-04-18 15:50:00,41.22,41.24,41.2,41.23,388511.0,35.8629,35.8803,35.8455,35.8716,388511.0
2016-04-19 09:30:00,41.41,41.49,41.12,41.38,815132.0,36.0282,36.0978,35.7759,36.0021,815132.0
2016-04-19 09:40:00,41.39,41.39,41.24,41.32,443614.0,36.0108,36.0108,35.8803,35.9499,443614.0
2016-04-19 09:50:00,41.31,41.32,41.18,41.25,320547.0,35.9412,35.9499,35.8281,35.889,320547.0
2016-04-19 10:00:00,41.25,41.33,41.24,41.31,209153.0,35.889,35.9586,35.8803,35.9412,209153.0
2016-04-19 10:10:00,41.31,41.4,41.3,41.37,195071.0,35.9412,36.0195,35.9325,35.9934,195071.0
2016-04-19 10:20:00,41.37,41.4,41.27,41.3,185941.0,35.9934,36.0195,35.9064,35.9325,185941.0
2016-04-19 10:30:00,41.31,41.38,41.29,41.29,174222.0,35.9412,36.0021,35.9238,35.9238,174222.0
2016-04-19 10:40:00,41.29,41.33,41.24,41.26,196644.0,35.9238,35.9586,35.8803,35.8977,196644.0
2016-04-19 10:50:00,41.27,41.31,41.24,41.29,223252.0,35.9064,35.9412,35.8803,35.9238,223252.0
2016-04-19 11:00:00,41.29,41.31,41.23,41.31,181940.0,35.9238,35.9412,35.8716,35.9412,181940.0
2016-04-19 11:10:00,41.3,41.32,41.27,41.3,191227.0,35.9325,35.9499,35.9064,35.9325,191227.0
2016-04-19 11:20:00,41.3,41.31,41.27,41.27,116286.0,35.9325,35.9412,35.9064,35.9064,116286.0
2016-04-19 11:30:00,41.27,41.3,41.25,41.26,202543.0,35.9064,35.9325,35.889,35.8977,202543.0
2016-04-19 11:40:00,41.27,41.27,41.19,41.22,168909.0,35.9064,35.9064,35.8368,35.8629,168909.0
2016-04-19 11:50:00,41.22,41.22,41.06,41.08,136515.0,35.8629,35.8629,35.7237,35.7411,136515.0
2016-04-19 12:00:00,41.07,41.15,41.06,41.14,106234.0,35.7324,35.802,35.7237,35.7933,106234.0
2016-04-19 12:10:00,41.14,41.16,41.08,41.08,93039.0,35.7933,35.8107,35.7411,35.7411,93039.0
2016-04-19 12:20:00,41.08,41.1,41.02,41.04,138737.0,35.7411,35.7585,35.6889,35.7063,138737.0
2016-04-19 12:30:00,41.04,41.1,41.03,41.09,116829.0,35.7063,35.7585,35.6976,35.7498,116829.0
2016-04-19 12:40:00,41.1,41.11,40.98,41.0,246671.0,35.7585,35.7672,35.6541,35.6715,246671.0
2016-04-19 12:50:00,40.99,41.03,40.96,41.02,223786.0,35.6628,35.6976,35.6367,35.6889,223786.0
2016-04-19 13:00:00,41.01,41.06,41.0,41.05,190877.0,35.6802,35.7237,35.6715,35.715,190877.0
2016-04-19 13:10:00,41.05,41.06,41.01,41.02,93206.0,35.715,35.7237,35.6802,35.6889,93206.0
2016-04-19 13:20:00,41.01,41.07,41.01,41.02,98732.0,35.6802,35.7324,35.6802,35.6889,98732.0
2016-04-19 13:30:00,41.02,41.05,41.02,41.02,122681.0,35.6889,35.715,35.6889,35.6889,122681.0
2016-04-19 13:40:00,41.02,41.06,41.01,41.05,151549.0,35.6889,35.7237,35.6802,35.715,151549.0
2016-04-19 13:50:00,41.05,41.06,41.03,41.03,126159.0,35.715,35.7237,35.6976,35.6976,126159.0
2016-04-19 14:00:00,41.04,41.06,41.03,41.05,193289.0,35.7063,35.7237,35.6976,35.715,193289.0
2016-04-19 14:10:00,41.05,41.1,41.02,41.09,121998.0,35.715,35.7585,35.6889,35.7498,121998.0
2016-04-19 14:20:00,41.08,41.09,41.03,41.04,126806.0,35.7411,35.7498,35.6976,35.7063,126806.0
2016-04-19 14:30:00,41.03,41.07,41.02,41.05,93852.0,35.6976,35.7324,35.6889,35.715,93852.0
2016-04-19 14:40:00,41.05,41.09,41.04,41.08,113982.0,35.715,35.7498,35.7063,35.7411,113982.0
2016-04-19 14:50:00,41.09,41.14,41.03,41.09,157360.0,35.7498,35.7933,35.6976,35.7498,157360.0
2016-04-19 15:00:00,41.08,41.1,41.05,41.07,180060.0,35.7411,35.7585,35.715,35.7324,180060.0
2016-04-19 15:10:00,41.07,41.09,41.03,41.05,327320.0,35.7324,35.7498,35.6976,35.715,327320.0
2016-04-19 15:20:00,41.04,41.08,41.03,41.04,184915.0,35.7063,35.7411,35.6976,35.7063,184915.0
2016-04-19 15:30:00,41.04,41.06,41.01,41.04,321697.0,35.7063,35.7237,35.6802,35.7063,321697.0
2016-04-19 15:40:00,41.03,41.04,41.0,41.0,353250.0,35.6976,35.7063,35.6715,35.6715,353250.0
2016-04-19 15:50:00,41.0,41.05,41.0,41.05,779587.0,35.6715,35.715,35.6715,35.715,779587.0
2016-04-20 09:30:00,41.19,41.29,41.11,41.28,356162.0,35.8368,35.9238,35.7672,35.9151,356162.0
2016-04-20 09:40:00,41.27,41.28,41.08,41.1,244706.0,35.9064,35.9151,35.7411,35.7585,244706.0
2016-04-20 09:50:00,41.09,41.37,41.09,41.36,388461.0,35.7498,35.9934,35.7498,35.9847,388461.0
2016-04-20 10:00:00,41.36,41.37,41.28,41.32,241768.0,35.9847,35.9934,35.9151,35.9499,241768.0
2016-04-20 10:10:00,41.31,41.36,41.26,41.27,214669.0,35.9412,35.9847,35.8977,35.9064,214669.0
2016-04-20 10:20:00,41.27,41.28,41.15,41.18,148562.0,35.9064,35.9151,35.802,35.8281,148562.0
2016-04-20 10:30:00,41.18,41.24,41.15,41.16,238063.0,35.8281,35.8803,35.802,35.8107,238063.0
2016-04-20 10:40:00,41.15,41.16,41.1,41.14,140344.0,35.802,35.8107,35.7585,35.7933,140344.0
2016-04-20 10:50:00,41.14,41.22,41.13,41.2,108408.0,35.7933,35.8629,35.7846,35.8455,108408.0
2016-04-20 11:00:00,41.2,41.28,41.19,41.27,180331.0,35.8455,35.9151,35.8368,35.9064,180331.0
2016-04-20 11:10:00,41.27,41.3,41.26,41.3,110569.0,35.9064,35.9325,35.8977,35.9325,110569.0
2016-04-20 11:20:00,41.3,41.39,41.29,41.38,353555.0,35.9325,36.0108,35.9238,36.0021,353555.0
2016-04-20 11:30:00,41.38,41.38,41.31,41.32,188671.0,36.0021,36.0021,35.9412,35.9499,188671.0
2016-04-20 11:40:00,41.32,41.33,41.27,41.3,168203.0,35.9499,35.9586,35.9064,35.9325,168203.0
2016-04-20 11:50:00,41.3,41.37,41.29,41.34,111495.0,35.9325,35.9934,35.9238,35.9673,111495.0
2016-04-20 12:00:00,41.35,41.35,41.29,41.33,115690.0,35.976,35.976,35.9238,35.9586,115690.0
2016-04-20 12:10:00,41.33,41.34,41.24,41.25,105931.0,35.9586,35.9673,35.8803,35.889,105931.0
2016-04-20 12:20:00,41.25,41.31,41.25,41.3,102624.0,35.889,35.9412,35.889,35.9325,102624.0
2016-04-20 12:30:00,41.29,41.33,41.29,41.32,131036.0,35.9238,35.9586,35.9238,35.9499,131036.0
2016-04-20 12:40:00,41.32,41.33,41.29,41.3,103401.0,35.9499,35.9586,35.9238,35.9325,103401.0
2016-04-20 12:50:00,41.3,41.3,41.27,41.28,72595.0,35.9325,35.9325,35.9064,35.9151,72595.0
2016-04-20 13:00:00,41.27,41.34,41.25,41.28,170220.0,35.9064,35.9673,35.889,35.9151,170220.0
2016-04-20 13:10:00,41.28,41.3,41.24,41.27,132009.0,35.9151,35.9325,35.8803,35.9064,132009.0
2016-04-20 13:20:00,41.27,41.28,41.25,41.27,71061.0,35.9064,35.9151,35.889,35.9064,71061.0
2016-04-20 13:30:00,41.27,41.32,41.26,41.29,80933.0,35.9064,35.9499,35.8977,35.9238,80933.0
2016-04-20 13:40:00,41.29,41.33,41.28,41.32,83533.0,35.9238,35.9586,35.9151,35.9499,83533.0
2016-04-20 13:50:00,41.32,41.34,41.28,41.29,121414.0,35.9499,35.9673,35.9151,35.9238,121414.0
2016-04-20 14:00:00,41.29,41.29,41.25,41.28,152214.0,35.9238,35.9238,35.889,35.9151,152214.0
2016-04-20 14:10:00,41.28,41.3,41.27,41.29,159082.0,35.9151,35.9325,35.9064,35.9238,159082.0
2016-04-20 14:20:00,41.3,41.35,41.29,41.32,348059.0,35.9325,35.976,35.9238,35.9499,348059.0
2016-04-20 14:30:00,41.32,41.34,41.31,41.31,117289.0,35.9499,35.9673,35.9412,35.9412,117289.0
2016-04-20 14:40:00,41.3,41.34,41.28,41.28,176236.0,35.9325,35.9673,35.9151,35.9151,176236.0
2016-04-20 14:50:00,41.29,41.31,41.26,41.31,145955.0,35.9238,35.9412,35.8977,35.9412,145955.0
2016-04-20 15:00:00,41.31,41.32,41.26,41.27,166516.0,35.9412,35.9499,35.8977,35.9064,166516.0
2016-04-20 15:10:00,41.27,41.3,41.26,41.29,146365.0,35.9064,35.9325,35.8977,35.9238,146365.0
2016-04-20 15:20:00,41.29,41.32,41.28,41.28,144612.0,35.9238,35.9499,35.9151,35.9151,144612.0
2016-04-20 15:30:00,41.29,41.3,41.19,41.21,185407.0,35.9238,35.9325,35.8368,35.8542,185407.0
2016-04-20 15:40:00,41.2,41.21,41.15,41.18,336453.0,35.8455,35.8542,35.802,35.8281,336453.0
2016-04-20 15:50:00,41.18,41.2,41.1,41.11,740398.0,35.8281,35.8455,35.7585,35.7672,740398.0
2016-04-21 09:30:00,41.03,41.3,41.02,41.14,523186.0,35.6976,35.9325,35.6889,35.7933,523186.0
2016-04-21 09:40:00,41.14,41.16,41.09,41.14,555866.0,35.7933,35.8107,35.7498,35.7933,555866.0
2016-04-21 09:50:00,41.14,41.2,41.12,41.17,145948.0,35.7933,35.8455,35.7759,35.8194,145948.0
2016-04-21 10:00:00,41.17,41.24,41.15,41.21,332482.0,35.8194,35.8803,35.802,35.8542,332482.0
2016-04-21 10:10:00,41.2,41.26,41.15,41.23,230849.0,35.8455,35.8977,35.802,35.8716,230849.0
2016-04-21 10:20:00,41.24,41.26,41.18,41.24,375747.0,35.8803,35.8977,35.8281,35.8803,375747.0
2016-04-21 10:30:00,41.24,41.26,41.19,41.23,259639.0,35.8803,35.8977,35.8368,35.8716,259639.0
2016-04-21 10:40:00,41.24,41.25,41.17,41.18,225114.0,35.8803,35.889,35.8194,35.8281,225114.0
2016-04-21 10:50:00,41.18,41.21,41.15,41.18,265617.0,35.8281,35.8542,35.802,35.8281,265617.0
2016-04-21 11:00:00,41.18,41.22,41.13,41.16,404247.0,35.8281,35.8629,35.7846,35.8107,404247.0
2016-04-21 11:10:00,41.15,41.17,41.08,41.08,235018.0,35.802,35.8194,35.7411,35.7411,235018.0
2016-04-21 11:20:00,41.09,41.15,41.06,41.12,130002.0,35.7498,35.802,35.7237,35.7759,130002.0
2016-04-21 11:30:00,41.12,41.12,41.0,41.01,331333.0,35.7759,35.7759,35.6715,35.6802,331333.0
2016-04-21 11:40:00,41.01,41.06,40.99,41.0,248819.0,35.6802,35.7237,35.6628,35.6715,248819.0
2016-04-21 11:50:00,41.0,41.08,40.97,40.98,316309.0,35.6715,35.7411,35.6454,35.6541,316309.0
2016-04-21 12:00:00,40.97,41.01,40.89,40.99,304210.0,35.6454,35.6802,35.5758,35.6628,304210.0
2016-04-21 12:10:00,41.0,41.03,40.94,41.02,149118.0,35.6715,35.6976,35.6193,35.6889,149118.0
2016-04-21 12:20:00,41.02,41.04,40.95,40.96,156029.0,35.6889,35.7063,35.628,35.6367,156029.0
2016-04-21 12:30:00,40.96,41.02,40.95,40.98,105952.0,35.6367,35.6889,35.628,35.6541,105952.0
2016-04-21 12:40:00,40.98,41.05,40.98,41.02,220284.0,35.6541,35.715,35.6541,35.6889,220284.0
2016-04-21 12:50:00,41.02,41.06,40.99,41.02,220432.0,35.6889,35.7237,35.6628,35.6889,220432.0
2016-04-21 13:00:00,41.02,41.07,40.98,40.98,119531.0,35.6889,35.7324,35.6541,35.6541,119531.0
2016-04-21 13:10:00,40.98,41.03,40.97,41.02,127537.0,35.6541,35.6976,35.6454,35.6889,127537.0
2016-04-21 13:20:00,41.03,41.09,41.02,41.04,116623.0,35.6976,35.7498,35.6889,35.7063,116623.0
2016-04-21 13:30:00,41.04,41.06,40.99,41.02,217219.0,35.7063,35.7237,35.6628,35.6889,217219.0
2016-04-21 13:40:00,41.02,41.03,40.95,40.95,296999.0,35.6889,35.6976,35.628,35.628,296999.0
2016-04-21 13:50:00,40.96,40.96,40.89,40.91,203944.0,35.6367,35.6367,35.5758,35.5932,203944.0
2016-04-21 14:00:00,40.91,40.93,40.88,40.92,228989.0,35.5932,35.6106,35.5671,35.6019,228989.0
2016-04-21 14:10:00,40.91,40.96,40.88,40.9,255150.0,35.5932,35.6367,35.5671,35.5845,255150.0
2016-04-21 14:20:00,40.9,40.97,40.89,40.93,297278.0,35.5845,35.6454,35.5758,35.6106,297278.0
2016-04-21 14:30:00,40.93,40.94,40.89,40.93,199080.0,35.6106,35.6193,35.5758,35.6106,199080.0
2016-04-21 14:40:00,40.94,40.98,40.92,40.98,221568.0,35.6193,35.6541,35.6019,35.6541,221568.0
2016-04-21 14:50:00,40.98,41.0,40.95,40.98,197120.0,35.6541,35.6715,35.628,35.6541,197120.0
2016-04-21 15:00:00,40.98,41.05,40.98,41.02,237964.0,35.6541,35.715,35.6541,35.6889,237964.0
2016-04-21 15:10:00,41.02,41.06,41.0,41.02,248804.0,35.6889,35.7237,35.6715,35.6889,248804.0
2016-04-21 15:20:00,41.02,41.05,40.97,40.97,274006.0,35.6889,35.715,35.6454,35.6454,274006.0
2016-04-21 15:30:00,40.97,41.04,40.97,40.98,228108.0,35.6454,35.7063,35.6454,35.6541,228108.0
2016-04-21 15:40:00,40.98,41.11,40.98,41.09,481518.0,35.6541,35.7672,35.6541,35.7498,481518.0
2016-04-21 15:50:00,41.09,41.1,40.96,41.0,965270.0,35.7498,35.7585,35.6367,35.6715,965270.0
2016-04-22 09:30:00,40.88,41.25,40.79,41.18,781128.0,35.5671,35.889,35.4888,35.8281,781128.0
2016-04-22 09:40:00,41.19,41.34,41.13,41.19,529335.0,35.8368,35.9673,35.7846,35.8368,529335.0
2016-04-22 09:50:00,41.18,41.38,41.18,41.37,230121.0,35.8281,36.0021,35.8281,35.9934,230121.0
2016-04-22 10:00:00,41.38,41.43,41.32,41.34,439723.0,36.0021,36.0456,35.9499,35.9673,439723.0
2016-04-22 10:10:00,41.34,41.38,41.21,41.23,319903.0,35.9673,36.0021,35.8542,35.8716,319903.0
2016-04-22 10:20:00,41.22,41.26,41.14,41.23,347084.0,35.8629,35.8977,35.7933,35.8716,347084.0
2016-04-22 10:30:00,41.23,41.25,41.14,41.16,223783.0,35.8716,35.889,35.7933,35.8107,223783.0
2016-04-22 10:40:00,41.16,41.17,41.03,41.05,341208.0,35.8107,35.8194,35.6976,35.715,341208.0
2016-04-22 10:50:00,41.06,41.08,40.99,41.0,279213.0,35.7237,35.7411,35.6628,35.6715,279213.0
2016-04-22 11:00:00,41.01,41.04,40.94,40.98,179677.0,35.6802,35.7063,35.6193,35.6541,179677.0
2016-04-22 11:10:00,40.98,40.98,40.91,40.96,101519.0,35.6541,35.6541,35.5932,35.6367,101519.0
2016-04-22 11:20:00,40.96,40.99,40.89,40.92,190861.0,35.6367,35.6628,35.5758,35.6019,190861.0
2016-04-22 11:30:00,40.93,41.07,40.93,41.02,186792.0,35.6106,35.7324,35.6106,35.6889,186792.0
2016-04-22 11:40:00,41.02,41.03,40.97,41.01,194888.0,35.6889,35.6976,35.6454,35.6802,194888.0
2016-04-22 11:50:00,41.0,41.05,40.98,41.05,127269.0,35.6715,35.715,35.6541,35.715,127269.0
2016-04-22 12:00:00,41.06,41.07,40.97,40.99,142776.0,35.7237,35.7324,35.6454,35.6628,142776.0
2016-04-22 12:10:00,40.99,41.0,40.96,40.98,120103.0,35.6628,35.6715,35.6367,35.6541,120103.0
2016-04-22 12:20:00,40.99,40.99,40.88,40.89,224027.0,35.6628,35.6628,35.5671,35.5758,224027.0
2016-04-22 12:30:00,40.88,40.98,40.88,40.97,131670.0,35.5671,35.6541,35.5671,35.6454,131670.0
2016-04-22 12:40:00,40.98,41.0,40.91,40.92,92580.0,35.6541,35.6715,35.5932,35.6019,92580.0
2016-04-22 12:50:00,40.92,40.93,40.88,40.9,141880.0,35.6019,35.6106,35.5671,35.5845,141880.0
2016-04-22 13:00:00,40.9,41.01,40.9,40.99,144416.0,35.5845,35.6802,35.5845,35.6628,144416.0
2016-04-22 13:10:00,40.99,41.0,40.95,41.0,137881.0,35.6628,35.6715,35.628,35.6715,137881.0
2016-04-22 13:20:00,41.0,41.0,40.9,40.91,148426.0,35.6715,35.6715,35.5845,35.5932,148426.0
2016-04-22 13:30:00,40.9,40.92,40.89,40.91,123488.0,35.5845,35.6019,35.5758,35.5932,123488.0
2016-04-22 13:40:00,40.91,40.98,40.88,40.93,280572.0,35.5932,35.6541,35.5671,35.6106,280572.0
2016-04-22 13:50:00,40.92,40.93,40.82,40.83,318443.0,35.6019,35.6106,35.5149,35.5236,318443.0
2016-04-22 14:00:00,40.83,40.86,40.79,40.8,267461.0,35.5236,35.5497,35.4888,35.4975,267461.0
2016-04-22 14:10:00,40.81,40.87,40.78,40.86,212590.0,35.5062,35.5584,35.4801,35.5497,212590.0
2016-04-22 14:20:00,40.86,40.95,40.85,40.91,183553.0,35.5497,35.628,35.541,35.5932,183553.0
2016-04-22 14:30:00,40.92,40.97,40.9,40.93,180091.0,35.6019,35.6454,35.5845,35.6106,180091.0
2016-04-22 14:40:00,40.93,40.93,40.85,40.87,265473.0,35.6106,35.6106,35.541,35.5584,265473.0
2016-04-22 14:50:00,40.87,40.88,40.84,40.85,344264.0,35.5584,35.5671,35.5323,35.541,344264.0
2016-04-22 15:00:00,40.86,40.86,40.78,40.8,552466.0,35.5497,35.5497,35.4801,35.4975,552466.0
2016-04-22 15:10:00,40.8,40.82,40.71,40.72,634512.0,35.4975,35.5149,35.4192,35.4279,634512.0
2016-04-22 15:20:00,40.72,40.75,40.68,40.73,674283.0,35.4279,35.454,35.3931,35.4366,674283.0
2016-04-22 15:30:00,40.73,40.74,40.7,40.73,466725.0,35.4366,35.4453,35.4105,35.4366,466725.0
2016-04-22 15:40:00,40.72,40.73,40.67,40.7,873784.0,35.4279,35.4366,35.3844,35.4105,873784.0
2016-04-22 15:50:00,40.69,40.72,40.67,40.72,1561988.0,35.4018,35.4279,35.3844,35.4279,1561988.0
2016-04-25 09:30:00,40.59,40.82,40.59,40.82,400352.0,35.3148,35.5149,35.3148,35.5149,400352.0
2016-04-25 09:40:00,40.81,40.83,40.72,40.72,268400.0,35.5062,35.5236,35.4279,35.4279,268400.0
2016-04-25 09:50:00,40.73,40.77,40.68,40.75,247702.0,35.4366,35.4714,35.3931,35.454,247702.0
2016-04-25 10:00:00,40.75,40.77,40.66,40.66,203671.0,35.454,35.4714,35.3757,35.3757,203671.0
2016-04-25 10:10:00,40.66,40.69,40.59,40.6,192551.0,35.3757,35.4018,35.3148,35.3235,192551.0
2016-04-25 10:20:00,40.61,40.61,40.52,40.54,329235.0,35.3322,35.3322,35.2539,35.2713,329235.0
2016-04-25 10:30:00,40.54,40.55,40.52,40.53,201268.0,35.2713,35.28,35.2539,35.2626,201268.0
2016-04-25 10:40:00,40.53,40.56,40.47,40.55,308671.0,35.2626,35.2887,35.2104,35.28,308671.0
2016-04-25 10:50:00,40.55,40.61,40.52,40.6,284722.0,35.28,35.3322,35.2539,35.3235,284722.0
2016-04-25 11:00:00,40.6,40.62,40.56,40.56,186285.0,35.3235,35.3409,35.2887,35.2887,186285.0
2016-04-25 11:10:00,40.57,40.62,40.54,40.6,191210.0,35.2974,35.3409,35.2713,35.3235,191210.0
2016-04-25 11:20:00,40.6,40.7,40.6,40.69,195040.0,35.3235,35.4105,35.3235,35.4018,195040.0
2016-04-25 11:30:00,40.69,40.7,40.64,40.66,177245.0,35.4018,35.4105,35.3583,35.3757,177245.0
2016-04-25 11:40:00,40.66,40.67,40.64,40.64,149453.0,35.3757,35.3844,35.3583,35.3583,149453.0
2016-04-25 11:50:00,40.65,40.66,40.64,40.66,133397.0,35.367,35.3757,35.3583,35.3757,133397.0
2016-04-25 12:00:00,40.64,40.67,40.64,40.64,124848.0,35.3583,35.3844,35.3583,35.3583,124848.0
2016-04-25 12:10:00,40.65,40.67,40.64,40.65,138025.0,35.367,35.3844,35.3583,35.367,138025.0
2016-04-25 12:20:00,40.65,40.68,40.65,40.68,177607.0,35.367,35.3931,35.367,35.3931,177607.0
2016-04-25 12:30:00,40.68,40.69,40.63,40.65,178256.0,35.3931,35.4018,35.3496,35.367,178256.0
2016-04-25 12:40:00,40.65,40.68,40.64,40.68,127769.0,35.367,35.3931,35.3583,35.3931,127769.0
2016-04-25 12:50:00,40.68,40.77,40.66,40.71,304009.0,35.3931,35.4714,35.3757,35.4192,304009.0
2016-04-25 13:00:00,40.72,40.72,40.7,40.71,126352.0,35.4279,35.4279,35.4105,35.4192,126352.0
2016-04-25 13:10:00,40.71,40.72,40.68,40.69,199780.0,35.4192,35.4279,35.3931,35.4018,199780.0
2016-04-25 13:20:00,40.7,40.7,40.66,40.68,201275.0,35.4105,35.4105,35.3757,35.3931,201275.0
2016-04-25 13:30:00,40.68,40.68,40.64,40.65,147188.0,35.3931,35.3931,35.3583,35.367,147188.0
2016-04-25 13:40:00,40.66,40.68,40.65,40.68,132706.0,35.3757,35.3931,35.367,35.3931,132706.0
2016-04-25 13:50:00,40.68,40.69,40.65,40.66,214124.0,35.3931,35.4018,35.367,35.3757,214124.0
2016-04-25 14:00:00,40.66,40.67,40.6,40.63,180191.0,35.3757,35.3844,35.3235,35.3496,180191.0
2016-04-25 14:10:00,40.63,40.64,40.61,40.62,172895.0,35.3496,35.3583,35.3322,35.3409,172895.0
2016-04-25 14:20:00,40.62,40.65,40.6,40.64,194784.0,35.3409,35.367,35.3235,35.3583,194784.0
2016-04-25 14:30:00,40.64,40.68,40.63,40.66,243230.0,35.3583,35.3931,35.3496,35.3757,243230.0
2016-04-25 14:40:00,40.66,40.67,40.64,40.65,181665.0,35.3757,35.3844,35.3583,35.367,181665.0
2016-04-25 14:50:00,40.65,40.74,40.64,40.73,191950.0,35.367,35.4453,35.3583,35.4366,191950.0
2016-04-25 15:00:00,40.72,40.73,40.68,40.69,246256.0,35.4279,35.4366,35.3931,35.4018,246256.0
2016-04-25 15:10:00,40.69,40.71,40.68,40.7,220413.0,35.4018,35.4192,35.3931,35.4105,220413.0
2016-04-25 15:20:00,40.71,40.72,40.68,40.7,256318.0,35.4192,35.4279,35.3931,35.4105,256318.0
2016-04-25 15:30:00,40.7,40.73,40.69,40.72,331713.0,35.4105,35.4366,35.4018,35.4279,331713.0
2016-04-25 15:40:00,40.71,40.74,40.71,40.72,343620.0,35.4192,35.4453,35.4192,35.4279,343620.0
2016-04-25 15:50:00,40.72,40.79,40.7,40.79,1247660.0,35.4279,35.4888,35.4105,35.4888,1247660.0
2016-04-26 09:30:00,40.82,40.85,40.71,40.8,248594.0,35.5149,35.541,35.4192,35.4975,248594.0
2016-04-26 09:40:00,40.8,40.82,40.73,40.75,157505.0,35.4975,35.5149,35.4366,35.454,157505.0
2016-04-26 09:50:00,40.76,40.8,40.69,40.77,291501.0,35.4627,35.4975,35.4018,35.4714,291501.0
2016-04-26 10:00:00,40.77,40.83,40.73,40.73,371432.0,35.4714,35.5236,35.4366,35.4366,371432.0
2016-04-26 10:10:00,40.73,40.77,40.67,40.69,178250.0,35.4366,35.4714,35.3844,35.4018,178250.0
2016-04-26 10:20:00,40.69,40.72,40.56,40.56,149860.0,35.4018,35.4279,35.2887,35.2887,149860.0
2016-04-26 10:30:00,40.56,40.62,40.52,40.59,176229.0,35.2887,35.3409,35.2539,35.3148,176229.0
2016-04-26 10:40:00,40.58,40.63,40.53,40.54,102490.0,35.3061,35.3496,35.2626,35.2713,102490.0
2016-04-26 10:50:00,40.54,40.59,40.51,40.52,122142.0,35.2713,35.3148,35.2452,35.2539,122142.0
2016-04-26 11:00:00,40.52,40.58,40.5,40.57,168399.0,35.2539,35.3061,35.2365,35.2974,168399.0
2016-04-26 11:10:00,40.58,40.6,40.52,40.56,113373.0,35.3061,35.3235,35.2539,35.2887,113373.0
2016-04-26 11:20:00,40.55,40.57,40.52,40.55,138689.0,35.28,35.2974,35.2539,35.28,138689.0
2016-04-26 11:30:00,40.55,40.56,40.43,40.46,286246.0,35.28,35.2887,35.1756,35.2017,286246.0
2016-04-26 11:40:00,40.46,40.52,40.43,40.46,190087.0,35.2017,35.2539,35.1756,35.2017,190087.0
2016-04-26 11:50:00,40.46,40.51,40.44,40.47,294061.0,35.2017,35.2452,35.1843,35.2104,294061.0
2016-04-26 12:00:00,40.47,40.52,40.46,40.51,216827.0,35.2104,35.2539,35.2017,35.2452,216827.0
2016-04-26 12:10:00,40.51,40.6,40.49,40.6,147329.0,35.2452,35.3235,35.2278,35.3235,147329.0
2016-04-26 12:20:00,40.6,40.63,40.56,40.63,137266.0,35.3235,35.3496,35.2887,35.3496,137266.0
2016-04-26 12:30:00,40.63,40.63,40.54,40.55,160283.0,35.3496,35.3496,35.2713,35.28,160283.0
2016-04-26 12:40:00,40.55,40.58,40.53,40.55,97307.0,35.28,35.3061,35.2626,35.28,97307.0
2016-04-26 12:50:00,40.55,40.59,40.53,40.54,79597.0,35.28,35.3148,35.2626,35.2713,79597.0
2016-04-26 13:00:00,40.54,40.55,40.49,40.53,91645.0,35.2713,35.28,35.2278,35.2626,91645.0
2016-04-26 13:10:00,40.52,40.54,40.48,40.52,81314.0,35.2539,35.2713,35.2191,35.2539,81314.0
2016-04-26 13:20:00,40.52,40.52,40.47,40.5,106901.0,35.2539,35.2539,35.2104,35.2365,106901.0
2016-04-26 13:30:00,40.49,40.51,40.47,40.51,86520.0,35.2278,35.2452,35.2104,35.2452,86520.0
2016-04-26 13:40:00,40.51,40.52,40.46,40.5,91243.0,35.2452,35.2539,35.2017,35.2365,91243.0
2016-04-26 13:50:00,40.5,40.51,40.46,40.49,205793.0,35.2365,35.2452,35.2017,35.2278,205793.0
2016-04-26 14:00:00,40.49,40.51,40.45,40.47,100327.0,35.2278,35.2452,35.193,35.2104,100327.0
2016-04-26 14:10:00,40.46,40.52,40.44,40.51,189086.0,35.2017,35.2539,35.1843,35.2452,189086.0
2016-04-26 14:20:00,40.51,40.57,40.49,40.51,195786.0,35.2452,35.2974,35.2278,35.2452,195786.0
2016-04-26 14:30:00,40.51,40.55,40.5,40.55,145480.0,35.2452,35.28,35.2365,35.28,145480.0
2016-04-26 14:40:00,40.55,40.58,40.51,40.55,177443.0,35.28,35.3061,35.2452,35.28,177443.0
2016-04-26 14:50:00,40.55,40.56,40.51,40.52,120030.0,35.28,35.2887,35.2452,35.2539,120030.0
2016-04-26 15:00:00,40.52,40.58,40.52,40.55,161913.0,35.2539,35.3061,35.2539,35.28,161913.0
2016-04-26 15:10:00,40.55,40.57,40.51,40.51,155975.0,35.28,35.2974,35.2452,35.2452,155975.0
2016-04-26 15:20:00,40.52,40.56,40.48,40.53,250967.0,35.2539,35.2887,35.2191,35.2626,250967.0
2016-04-26 15:30:00,40.52,40.59,40.52,40.56,303131.0,35.2539,35.3148,35.2539,35.2887,303131.0
2016-04-26 15:40:00,40.57,40.63,40.55,40.62,312271.0,35.2974,35.3496,35.28,35.3409,312271.0
2016-04-26 15:50:00,40.62,40.65,40.59,40.64,597140.0,35.3409,35.367,35.3148,35.3583,597140.0
2016-04-27 09:30:00,40.51,40.8,40.51,40.76,300583.0,35.2452,35.4975,35.2452,35.4627,300583.0
2016-04-27 09:40:00,40.76,40.85,40.75,40.77,175753.0,35.4627,35.541,35.454,35.4714,175753.0
2016-04-27 09:50:00,40.78,40.79,40.65,40.71,229576.0,35.4801,35.4888,35.367,35.4192,229576.0
2016-04-27 10:00:00,40.72,40.75,40.64,40.66,274679.0,35.4279,35.454,35.3583,35.3757,274679.0
2016-04-27 10:10:00,40.66,40.69,40.58,40.6,222371.0,35.3757,35.4018,35.3061,35.3235,222371.0
2016-04-27 10:20:00,40.59,40.68,40.57,40.59,546267.0,35.3148,35.3931,35.2974,35.3148,546267.0
2016-04-27 10:30:00,40.59,40.64,40.52,40.58,174888.0,35.3148,35.3583,35.2539,35.3061,174888.0
2016-04-27 10:40:00,40.57,40.64,40.55,40.63,121569.0,35.2974,35.3583,35.28,35.3496,121569.0
2016-04-27 10:50:00,40.62,40.65,40.58,40.59,76715.0,35.3409,35.367,35.3061,35.3148,76715.0
2016-04-27 11:00:00,40.6,40.66,40.59,40.65,170785.0,35.3235,35.3757,35.3148,35.367,170785.0
2016-04-27 11:10:00,40.66,40.73,40.63,40.73,195544.0,35.3757,35.4366,35.3496,35.4366,195544.0
2016-04-27 11:20:00,40.73,40.78,40.69,40.77,192193.0,35.4366,35.4801,35.4018,35.4714,192193.0
2016-04-27 11:30:00,40.77,40.87,40.77,40.87,173239.0,35.4714,35.5584,35.4714,35.5584,173239.0
2016-04-27 11:40:00,40.86,40.9,40.83,40.89,98678.0,35.5497,35.5845,35.5236,35.5758,98678.0
2016-04-27 11:50:00,40.89,40.93,40.88,40.92,102248.0,35.5758,35.6106,35.5671,35.6019,102248.0
2016-04-27 12:00:00,40.91,40.92,40.87,40.88,125425.0,35.5932,35.6019,35.5584,35.5671,125425.0
2016-04-27 12:10:00,40.88,40.89,40.81,40.83,76930.0,35.5671,35.5758,35.5062,35.5236,76930.0
2016-04-27 12:20:00,40.83,40.9,40.82,40.84,122526.0,35.5236,35.5845,35.5149,35.5323,122526.0
2016-04-27 12:30:00,40.84,40.89,40.84,40.87,64714.0,35.5323,35.5758,35.5323,35.5584,64714.0
2016-04-27 12:40:00,40.88,40.88,40.79,40.8,104386.0,35.5671,35.5671,35.4888,35.4975,104386.0
2016-04-27 12:50:00,40.8,40.82,40.73,40.73,190774.0,35.4975,35.5149,35.4366,35.4366,190774.0
2016-04-27 13:00:00,40.73,40.78,40.72,40.73,84138.0,35.4366,35.4801,35.4279,35.4366,84138.0
2016-04-27 13:10:00,40.73,40.79,40.71,40.77,185228.0,35.4366,35.4888,35.4192,35.4714,185228.0
2016-04-27 13:20:00,40.77,40.78,40.68,40.7,147721.0,35.4714,35.4801,35.3931,35.4105,147721.0
2016-04-27 13:30:00,40.69,40.7,40.66,40.7,195744.0,35.4018,35.4105,35.3757,35.4105,195744.0
2016-04-27 13:40:00,40.7,40.75,40.69,40.75,118029.0,35.4105,35.454,35.4018,35.454,118029.0
2016-04-27 13:50:00,40.75,40.79,40.69,40.7,148425.0,35.454,35.4888,35.4018,35.4105,148425.0
2016-04-27 14:00:00,40.69,40.85,40.61,40.83,261807.0,35.4018,35.541,35.3322,35.5236,261807.0
2016-04-27 14:10:00,40.83,40.89,40.81,40.88,223290.0,35.5236,35.5758,35.5062,35.5671,223290.0
2016-04-27 14:20:00,40.88,40.9,40.81,40.84,154657.0,35.5671,35.5845,35.5062,35.5323,154657.0
2016-04-27 14:30:00,40.84,40.86,40.73,40.74,118383.0,35.5323,35.5497,35.4366,35.4453,118383.0
2016-04-27 14:40:00,40.74,40.81,40.72,40.78,128835.0,35.4453,35.5062,35.4279,35.4801,128835.0
2016-04-27 14:50:00,40.78,40.83,40.76,40.81,103226.0,35.4801,35.5236,35.4627,35.5062,103226.0
2016-04-27 15:00:00,40.81,40.93,40.81,40.88,184076.0,35.5062,35.6106,35.5062,35.5671,184076.0
2016-04-27 15:10:00,40.88,40.97,40.87,40.96,209900.0,35.5671,35.6454,35.5584,35.6367,209900.0
2016-04-27 15:20:00,40.95,40.98,40.93,40.97,143067.0,35.628,35.6541,35.6106,35.6454,143067.0
2016-04-27 15:30:00,40.97,40.99,40.95,40.98,185646.0,35.6454,35.6628,35.628,35.6541,185646.0
2016-04-27 15:40:00,40.98,41.0,40.91,40.94,320901.0,35.6541,35.6715,35.5932,35.6193,320901.0
2016-04-27 15:50:00,40.94,40.95,40.82,40.86,946542.0,35.6193,35.628,35.5149,35.5497,946542.0
2016-04-28 09:30:00,40.36,40.6,40.31,40.54,478974.0,35.1147,35.3235,35.0712,35.2713,478974.0
2016-04-28 09:40:00,40.53,40.7,40.51,40.7,166188.0,35.2626,35.4105,35.2452,35.4105,166188.0
2016-04-28 09:50:00,40.69,40.71,40.56,40.62,164760.0,35.4018,35.4192,35.2887,35.3409,164760.0
2016-04-28 10:00:00,40.62,40.68,40.6,40.63,178063.0,35.3409,35.3931,35.3235,35.3496,178063.0
2016-04-28 10:10:00,40.63,40.74,40.62,40.73,229403.0,35.3496,35.4453,35.3409,35.4366,229403.0
2016-04-28 10:20:00,40.73,40.74,40.67,40.71,191224.0,35.4366,35.4453,35.3844,35.4192,191224.0
2016-04-28 10:30:00,40.71,40.75,40.67,40.73,193417.0,35.4192,35.454,35.3844,35.4366,193417.0
2016-04-28 10:40:00,40.73,40.8,40.69,40.78,174353.0,35.4366,35.4975,35.4018,35.4801,174353.0
2016-04-28 10:50:00,40.79,40.84,40.76,40.84,112564.0,35.4888,35.5323,35.4627,35.5323,112564.0
2016-04-28 11:00:00,40.84,40.9,40.83,40.89,144353.0,35.5323,35.5845,35.5236,35.5758,144353.0
2016-04-28 11:10:00,40.89,40.92,40.88,40.91,141009.0,35.5758,35.6019,35.5671,35.5932,141009.0
2016-04-28 11:20:00,40.91,40.96,40.87,40.88,183993.0,35.5932,35.6367,35.5584,35.5671,183993.0
2016-04-28 11:30:00,40.89,40.97,40.89,40.97,117952.0,35.5758,35.6454,35.5758,35.6454,117952.0
2016-04-28 11:40:00,40.97,40.97,40.93,40.94,97921.0,35.6454,35.6454,35.6106,35.6193,97921.0
2016-04-28 11:50:00,40.95,40.96,40.88,40.91,92582.0,35.628,35.6367,35.5671,35.5932,92582.0
2016-04-28 12:00:00,40.91,40.91,40.82,40.87,118793.0,35.5932,35.5932,35.5149,35.5584,118793.0
2016-04-28 12:10:00,40.87,40.87,40.78,40.78,95978.0,35.5584,35.5584,35.4801,35.4801,95978.0
2016-04-28 12:20:00,40.78,40.79,40.73,40.75,151792.0,35.4801,35.4888,35.4366,35.454,151792.0
2016-04-28 12:30:00,40.74,40.76,40.7,40.75,103712.0,35.4453,35.4627,35.4105,35.454,103712.0
2016-04-28 12:40:00,40.74,40.78,40.71,40.77,138943.0,35.4453,35.4801,35.4192,35.4714,138943.0
2016-04-28 12:50:00,40.76,40.82,40.76,40.8,157605.0,35.4627,35.5149,35.4627,35.4975,157605.0
2016-04-28 13:00:00,40.8,40.81,40.67,40.7,187995.0,35.4975,35.5062,35.3844,35.4105,187995.0
2016-04-28 13:10:00,40.7,40.74,40.64,40.7,132425.0,35.4105,35.4453,35.3583,35.4105,132425.0
2016-04-28 13:20:00,40.69,40.71,40.65,40.7,127038.0,35.4018,35.4192,35.367,35.4105,127038.0
2016-04-28 13:30:00,40.7,40.76,40.69,40.75,160982.0,35.4105,35.4627,35.4018,35.454,160982.0
2016-04-28 13:40:00,40.74,40.76,40.71,40.72,104758.0,35.4453,35.4627,35.4192,35.4279,104758.0
2016-04-28 13:50:00,40.72,40.77,40.71,40.72,98141.0,35.4279,35.4714,35.4192,35.4279,98141.0
2016-04-28 14:00:00,40.71,40.74,40.69,40.71,140012.0,35.4192,35.4453,35.4018,35.4192,140012.0
2016-04-28 14:10:00,40.7,40.73,40.69,40.7,112585.0,35.4105,35.4366,35.4018,35.4105,112585.0
2016-04-28 14:20:00,40.7,40.75,40.69,40.75,141008.0,35.4105,35.454,35.4018,35.454,141008.0
2016-04-28 14:30:00,40.75,40.75,40.67,40.67,124818.0,35.454,35.454,35.3844,35.3844,124818.0
2016-04-28 14:40:00,40.67,40.71,40.58,40.61,126728.0,35.3844,35.4192,35.3061,35.3322,126728.0
2016-04-28 14:50:00,40.61,40.61,40.56,40.59,118111.0,35.3322,35.3322,35.2887,35.3148,118111.0
2016-04-28 15:00:00,40.58,40.59,40.43,40.43,422845.0,35.3061,35.3148,35.1756,35.1756,422845.0
2016-04-28 15:10:00,40.44,40.44,40.32,40.33,249899.0,35.1843,35.1843,35.0799,35.0886,249899.0
2016-04-28 15:20:00,40.33,40.36,40.17,40.19,365788.0,35.0886,35.1147,34.9494,34.9668,365788.0
2016-04-28 15:30:00,40.19,40.28,40.19,40.25,402848.0,34.9668,35.0451,34.9668,35.019,402848.0
2016-04-28 15:40:00,40.25,40.37,40.24,40.27,440933.0,35.019,35.1234,35.0103,35.0364,440933.0
2016-04-28 15:50:00,40.28,40.33,40.2,40.33,912994.0,35.0451,35.0886,34.9755,35.0886,912994.0
2016-04-29 09:30:00,40.17,40.17,39.92,39.97,445534.0,34.9494,34.9494,34.7319,34.7754,445534.0
2016-04-29 09:40:00,39.96,39.96,39.68,39.69,401444.0,34.7667,34.7667,34.523,34.5317,401444.0
2016-04-29 09:50:00,39.69,39.74,39.63,39.66,303955.0,34.5317,34.5752,34.4795,34.5056,303955.0
2016-04-29 10:00:00,39.66,39.7,39.6,39.63,418206.0,34.5056,34.5404,34.4534,34.4795,418206.0
2016-04-29 10:10:00,39.62,39.72,39.56,39.58,430853.0,34.4708,34.5578,34.4186,34.436,430853.0
2016-04-29 10:20:00,39.57,39.72,39.56,39.69,193209.0,34.4273,34.5578,34.4186,34.5317,193209.0
2016-04-29 10:30:00,39.68,39.8,39.67,39.75,239742.0,34.523,34.6274,34.5143,34.5839,239742.0
2016-04-29 10:40:00,39.74,39.77,39.64,39.66,215767.0,34.5752,34.6013,34.4882,34.5056,215767.0
2016-04-29 10:50:00,39.66,39.67,39.58,39.66,271602.0,34.5056,34.5143,34.436,34.5056,271602.0
2016-04-29 11:00:00,39.66,39.7,39.62,39.69,237289.0,34.5056,34.5404,34.4708,34.5317,237289.0
2016-04-29 11:10:00,39.68,39.71,39.54,39.54,228301.0,34.523,34.5491,34.4012,34.4012,228301.0
2016-04-29 11:20:00,39.55,39.6,39.47,39.48,341455.0,34.4099,34.4534,34.3403,34.349,341455.0
2016-04-29 11:30:00,39.48,39.48,39.37,39.46,577007.0,34.349,34.349,34.2533,34.3316,577007.0
2016-04-29 11:40:00,39.45,39.47,39.37,39.43,231527.0,34.3229,34.3403,34.2533,34.3055,231527.0
2016-04-29 11:50:00,39.43,39.58,39.42,39.57,181415.0,34.3055,34.436,34.2968,34.4273,181415.0
2016-04-29 12:00:00,39.56,39.59,39.54,39.56,136061.0,34.4186,34.4447,34.4012,34.4186,136061.0
2016-04-29 12:10:00,39.56,39.62,39.54,39.61,194549.0,34.4186,34.4708,34.4012,34.4621,194549.0
2016-04-29 12:20:00,39.61,39.66,39.6,39.62,123104.0,34.4621,34.5056,34.4534,34.4708,123104.0
2016-04-29 12:30:00,39.63,39.66,39.6,39.65,137957.0,34.4795,34.5056,34.4534,34.4969,137957.0
2016-04-29 12:40:00,39.65,39.69,39.62,39.68,170948.0,34.4969,34.5317,34.4708,34.523,170948.0
2016-04-29 12:50:00,39.68,39.71,39.66,39.68,170585.0,34.523,34.5491,34.5056,34.523,170585.0
2016-04-29 13:00:00,39.68,39.68,39.65,39.66,372209.0,34.523,34.523,34.4969,34.5056,372209.0
2016-04-29 13:10:00,39.66,39.8,39.64,39.8,321193.0,34.5056,34.6274,34.4882,34.6274,321193.0
2016-04-29 13:20:00,39.8,39.81,39.75,39.77,124854.0,34.6274,34.6361,34.5839,34.6013,124854.0
2016-04-29 13:30:00,39.77,39.78,39.7,39.72,160894.0,34.6013,34.61,34.5404,34.5578,160894.0
2016-04-29 13:40:00,39.71,39.74,39.66,39.74,156429.0,34.5491,34.5752,34.5056,34.5752,156429.0
2016-04-29 13:50:00,39.74,39.76,39.7,39.71,97239.0,34.5752,34.5926,34.5404,34.5491,97239.0
2016-04-29 14:00:00,39.7,39.75,39.68,39.69,200142.0,34.5404,34.5839,34.523,34.5317,200142.0
2016-04-29 14:10:00,39.69,39.72,39.66,39.72,196743.0,34.5317,34.5578,34.5056,34.5578,196743.0
2016-04-29 14:20:00,39.72,39.74,39.66,39.71,210126.0,34.5578,34.5752,34.5056,34.5491,210126.0
2016-04-29 14:30:00,39.7,39.71,39.66,39.66,189310.0,34.5404,34.5491,34.5056,34.5056,189310.0
2016-04-29 14:40:00,39.67,39.75,39.66,39.75,140246.0,34.5143,34.5839,34.5056,34.5839,140246.0
2016-04-29 14:50:00,39.74,39.75,39.64,39.66,205238.0,34.5752,34.5839,34.4882,34.5056,205238.0
2016-04-29 15:00:00,39.67,39.76,39.66,39.73,285281.0,34.5143,34.5926,34.5056,34.5665,285281.0
2016-04-29 15:10:00,39.73,39.8,39.72,39.78,214492.0,34.5665,34.6274,34.5578,34.61,214492.0
2016-04-29 15:20:00,39.78,39.81,39.73,39.75,237828.0,34.61,34.6361,34.5665,34.5839,237828.0
2016-04-29 15:30:00,39.75,39.88,39.74,39.82,267915.0,34.5839,34.697,34.5752,34.6448,267915.0
2016-04-29 15:40:00,39.82,39.98,39.81,39.88,540075.0,34.6448,34.7841,34.6361,34.697,540075.0
2016-04-29 15:50:00,39.88,39.91,39.82,39.87,984113.0,34.697,34.7231,34.6448,34.6883,984113.0
2016-05-02 09:30:00,39.9,40.06,39.83,39.93,263639.0,34.7144,34.8537,34.6535,34.7406,263639.0
2016-05-02 09:40:00,39.93,40.03,39.84,39.85,203488.0,34.7406,34.8276,34.6622,34.6709,203488.0
2016-05-02 09:50:00,39.86,39.96,39.83,39.89,212447.0,34.6796,34.7667,34.6535,34.7057,212447.0
2016-05-02 10:00:00,39.88,40.0,39.86,40.0,187982.0,34.697,34.8015,34.6796,34.8015,187982.0
2016-05-02 10:10:00,40.0,40.08,39.96,40.02,181867.0,34.8015,34.8711,34.7667,34.8189,181867.0
2016-05-02 10:20:00,40.02,40.1,40.02,40.07,254794.0,34.8189,34.8885,34.8189,34.8624,254794.0
2016-05-02 10:30:00,40.07,40.09,39.96,39.96,109634.0,34.8624,34.8798,34.7667,34.7667,109634.0
2016-05-02 10:40:00,39.96,40.11,39.93,40.07,338834.0,34.7667,34.8972,34.7406,34.8624,338834.0
2016-05-02 10:50:00,40.06,40.07,39.89,39.9,141714.0,34.8537,34.8624,34.7057,34.7144,141714.0
2016-05-02 11:00:00,39.9,39.96,39.88,39.91,150627.0,34.7144,34.7667,34.697,34.7231,150627.0
2016-05-02 11:10:00,39.92,39.98,39.91,39.93,127590.0,34.7319,34.7841,34.7231,34.7406,127590.0
2016-05-02 11:20:00,39.93,39.95,39.84,39.91,169419.0,34.7406,34.758,34.6622,34.7231,169419.0
2016-05-02 11:30:00,39.91,39.97,39.88,39.94,137464.0,34.7231,34.7754,34.697,34.7493,137464.0
2016-05-02 11:40:00,39.95,39.97,39.89,39.92,107696.0,34.758,34.7754,34.7057,34.7319,107696.0
2016-05-02 11:50:00,39.91,39.94,39.86,39.87,177289.0,34.7231,34.7493,34.6796,34.6883,177289.0
2016-05-02 12:00:00,39.87,39.92,39.84,39.9,170792.0,34.6883,34.7319,34.6622,34.7144,170792.0
2016-05-02 12:10:00,39.9,39.94,39.86,39.92,198174.0,34.7144,34.7493,34.6796,34.7319,198174.0
2016-05-02 12:20:00,39.92,39.96,39.88,39.88,147849.0,34.7319,34.7667,34.697,34.697,147849.0
2016-05-02 12:30:00,39.89,39.99,39.89,39.93,186694.0,34.7057,34.7928,34.7057,34.7406,186694.0
2016-05-02 12:40:00,39.93,40.0,39.93,39.99,120207.0,34.7406,34.8015,34.7406,34.7928,120207.0
2016-05-02 12:50:00,39.99,40.03,39.96,40.0,156051.0,34.7928,34.8276,34.7667,34.8015,156051.0
2016-05-02 13:00:00,39.99,40.02,39.97,40.02,139040.0,34.7928,34.8189,34.7754,34.8189,139040.0
2016-05-02 13:10:00,40.01,40.11,40.01,40.1,159579.0,34.8102,34.8972,34.8102,34.8885,159579.0
2016-05-02 13:20:00,40.11,40.13,40.04,40.12,149376.0,34.8972,34.9146,34.8363,34.9059,149376.0
2016-05-02 13:30:00,40.11,40.17,40.1,40.16,232790.0,34.8972,34.9494,34.8885,34.9407,232790.0
2016-05-02 13:40:00,40.15,40.23,40.15,40.22,226948.0,34.932,35.0016,34.932,34.9929,226948.0
2016-05-02 13:50:00,40.21,40.25,40.18,40.2,298685.0,34.9842,35.019,34.9581,34.9755,298685.0
2016-05-02 14:00:00,40.2,40.27,40.16,40.25,312696.0,34.9755,35.0364,34.9407,35.019,312696.0
2016-05-02 14:10:00,40.25,40.29,40.22,40.28,149942.0,35.019,35.0538,34.9929,35.0451,149942.0
2016-05-02 14:20:00,40.28,40.34,40.26,40.32,365836.0,35.0451,35.0973,35.0277,35.0799,365836.0
2016-05-02 14:30:00,40.31,40.34,40.27,40.29,171254.0,35.0712,35.0973,35.0364,35.0538,171254.0
2016-05-02 14:40:00,40.29,40.34,40.27,40.32,181601.0,35.0538,35.0973,35.0364,35.0799,181601.0
2016-05-02 14:50:00,40.32,40.36,40.3,40.35,197307.0,35.0799,35.1147,35.0625,35.106,197307.0
2016-05-02 15:00:00,40.34,40.38,40.32,40.35,249071.0,35.0973,35.1321,35.0799,35.106,249071.0
2016-05-02 15:10:00,40.35,40.39,40.32,40.37,276034.0,35.106,35.1408,35.0799,35.1234,276034.0
2016-05-02 15:20:00,40.38,40.39,40.35,40.38,271159.0,35.1321,35.1408,35.106,35.1321,271159.0
2016-05-02 15:30:00,40.37,40.38,40.3,40.35,493506.0,35.1234,35.1321,35.0625,35.106,493506.0
2016-05-02 15:40:00,40.36,40.43,40.32,40.33,554735.0,35.1147,35.1756,35.0799,35.0886,554735.0
2016-05-02 15:50:00,40.33,40.33,40.26,40.29,912554.0,35.0886,35.0886,35.0277,35.0538,912554.0
2016-05-03 09:30:00,40.03,40.11,39.93,39.95,423409.0,34.8276,34.8972,34.7406,34.758,423409.0
2016-05-03 09:40:00,39.94,39.95,39.76,39.76,253677.0,34.7493,34.758,34.5926,34.5926,253677.0
2016-05-03 09:50:00,39.76,39.77,39.68,39.7,449013.0,34.5926,34.6013,34.523,34.5404,449013.0
2016-05-03 10:00:00,39.7,39.71,39.59,39.7,324162.0,34.5404,34.5491,34.4447,34.5404,324162.0
2016-05-03 10:10:00,39.69,39.75,39.66,39.74,335884.0,34.5317,34.5839,34.5056,34.5752,335884.0
2016-05-03 10:20:00,39.74,39.79,39.72,39.75,257803.0,34.5752,34.6187,34.5578,34.5839,257803.0
2016-05-03 10:30:00,39.75,39.75,39.65,39.66,207915.0,34.5839,34.5839,34.4969,34.5056,207915.0
2016-05-03 10:40:00,39.66,39.75,39.61,39.7,258609.0,34.5056,34.5839,34.4621,34.5404,258609.0
2016-05-03 10:50:00,39.7,39.76,39.67,39.73,213274.0,34.5404,34.5926,34.5143,34.5665,213274.0
2016-05-03 11:00:00,39.73,39.76,39.68,39.72,228721.0,34.5665,34.5926,34.523,34.5578,228721.0
2016-05-03 11:10:00,39.72,39.73,39.6,39.63,214795.0,34.5578,34.5665,34.4534,34.4795,214795.0
2016-05-03 11:20:00,39.64,39.67,39.59,39.59,241074.0,34.4882,34.5143,34.4447,34.4447,241074.0
2016-05-03 11:30:00,39.59,39.61,39.53,39.59,180155.0,34.4447,34.4621,34.3925,34.4447,180155.0
2016-05-03 11:40:00,39.61,39.66,39.59,39.66,154152.0,34.4621,34.5056,34.4447,34.5056,154152.0
2016-05-03 11:50:00,39.66,39.66,39.61,39.62,227697.0,34.5056,34.5056,34.4621,34.4708,227697.0
2016-05-03 12:00:00,39.62,39.65,39.55,39.61,215210.0,34.4708,34.4969,34.4099,34.4621,215210.0
2016-05-03 12:10:00,39.6,39.61,39.55,39.59,221624.0,34.4534,34.4621,34.4099,34.4447,221624.0
2016-05-03 12:20:00,39.6,39.64,39.55,39.56,214301.0,34.4534,34.4882,34.4099,34.4186,214301.0
2016-05-03 12:30:00,39.57,39.63,39.57,39.62,175533.0,34.4273,34.4795,34.4273,34.4708,175533.0
2016-05-03 12:40:00,39.62,39.69,39.6,39.61,227680.0,34.4708,34.5317,34.4534,34.4621,227680.0
2016-05-03 12:50:00,39.61,39.69,39.6,39.68,195480.0,34.4621,34.5317,34.4534,34.523,195480.0
2016-05-03 13:00:00,39.67,39.71,39.64,39.71,212211.0,34.5143,34.5491,34.4882,34.5491,212211.0
2016-05-03 13:10:00,39.71,39.72,39.64,39.66,167802.0,34.5491,34.5578,34.4882,34.5056,167802.0
2016-05-03 13:20:00,39.66,39.69,39.59,39.61,393907.0,34.5056,34.5317,34.4447,34.4621,393907.0
2016-05-03 13:30:00,39.61,39.67,39.6,39.66,359295.0,34.4621,34.5143,34.4534,34.5056,359295.0
2016-05-03 13:40:00,39.67,39.7,39.61,39.65,311560.0,34.5143,34.5404,34.4621,34.4969,311560.0
2016-05-03 13:50:00,39.64,39.68,39.6,39.64,227419.0,34.4882,34.523,34.4534,34.4882,227419.0
2016-05-03 14:00:00,39.64,39.66,39.59,39.6,310082.0,34.4882,34.5056,34.4447,34.4534,310082.0
2016-05-03 14:10:00,39.6,39.61,39.54,39.55,267698.0,34.4534,34.4621,34.4012,34.4099,267698.0
2016-05-03 14:20:00,39.56,39.61,39.54,39.6,244097.0,34.4186,34.4621,34.4012,34.4534,244097.0
2016-05-03 14:30:00,39.59,39.68,39.58,39.68,115969.0,34.4447,34.523,34.436,34.523,115969.0
2016-05-03 14:40:00,39.68,39.68,39.59,39.61,196315.0,34.523,34.523,34.4447,34.4621,196315.0
2016-05-03 14:50:00,39.61,39.67,39.59,39.65,155951.0,34.4621,34.5143,34.4447,34.4969,155951.0
2016-05-03 15:00:00,39.65,39.68,39.63,39.64,260881.0,34.4969,34.523,34.4795,34.4882,260881.0
2016-05-03 15:10:00,39.65,39.66,39.58,39.63,146158.0,34.4969,34.5056,34.436,34.4795,146158.0
2016-05-03 15:20:00,39.63,39.67,39.58,39.63,167004.0,34.4795,34.5143,34.436,34.4795,167004.0
2016-05-03 15:30:00,39.63,39.65,39.53,39.59,281865.0,34.4795,34.4969,34.3925,34.4447,281865.0
2016-05-03 15:40:00,39.6,39.67,39.54,39.66,348566.0,34.4534,34.5143,34.4012,34.5056,348566.0
2016-05-03 15:50:00,39.65,39.7,39.64,39.67,721313.0,34.4969,34.5404,34.4882,34.5143,721313.0
2016-05-04 09:30:00,39.39,39.57,39.36,39.41,628530.0,34.2707,34.4273,34.2446,34.2881,628530.0
2016-05-04 09:40:00,39.41,39.41,39.24,39.29,502435.0,34.2881,34.2881,34.1402,34.1837,502435.0
2016-05-04 09:50:00,39.29,39.42,39.29,39.42,142028.0,34.1837,34.2968,34.1837,34.2968,142028.0
2016-05-04 10:00:00,39.41,39.49,39.35,39.38,209810.0,34.2881,34.3577,34.2359,34.262,209810.0
2016-05-04 10:10:00,39.38,39.52,39.38,39.5,237757.0,34.262,34.3838,34.262,34.3664,237757.0
2016-05-04 10:20:00,39.5,39.51,39.39,39.45,158548.0,34.3664,34.3751,34.2707,34.3229,158548.0
2016-05-04 10:30:00,39.45,39.5,39.38,39.4,308520.0,34.3229,34.3664,34.262,34.2794,308520.0
2016-05-04 10:40:00,39.4,39.41,39.32,39.38,185961.0,34.2794,34.2881,34.2098,34.262,185961.0
2016-05-04 10:50:00,39.38,39.41,39.36,39.37,144041.0,34.262,34.2881,34.2446,34.2533,144041.0
2016-05-04 11:00:00,39.38,39.43,39.36,39.38,168602.0,34.262,34.3055,34.2446,34.262,168602.0
2016-05-04 11:10:00,39.39,39.43,39.33,39.33,115640.0,34.2707,34.3055,34.2185,34.2185,115640.0
2016-05-04 11:20:00,39.34,39.36,39.29,39.33,129523.0,34.2272,34.2446,34.1837,34.2185,129523.0
2016-05-04 11:30:00,39.33,39.42,39.31,39.4,145052.0,34.2185,34.2968,34.2011,34.2794,145052.0
2016-05-04 11:40:00,39.4,39.45,39.38,39.45,114176.0,34.2794,34.3229,34.262,34.3229,114176.0
2016-05-04 11:50:00,39.45,39.46,39.4,39.45,133236.0,34.3229,34.3316,34.2794,34.3229,133236.0
2016-05-04 12:00:00,39.44,39.45,39.41,39.43,119808.0,34.3142,34.3229,34.2881,34.3055,119808.0
2016-05-04 12:10:00,39.43,39.47,39.42,39.45,108425.0,34.3055,34.3403,34.2968,34.3229,108425.0
2016-05-04 12:20:00,39.45,39.45,39.4,39.41,221458.0,34.3229,34.3229,34.2794,34.2881,221458.0
2016-05-04 12:30:00,39.41,39.43,39.4,39.41,122672.0,34.2881,34.3055,34.2794,34.2881,122672.0
2016-05-04 12:40:00,39.41,39.42,39.37,39.39,139373.0,34.2881,34.2968,34.2533,34.2707,139373.0
2016-05-04 12:50:00,39.38,39.4,39.36,39.38,155696.0,34.262,34.2794,34.2446,34.262,155696.0
2016-05-04 13:00:00,39.37,39.38,39.32,39.32,170382.0,34.2533,34.262,34.2098,34.2098,170382.0
2016-05-04 13:10:00,39.32,39.35,39.29,39.33,121171.0,34.2098,34.2359,34.1837,34.2185,121171.0
2016-05-04 13:20:00,39.32,39.35,39.28,39.34,106811.0,34.2098,34.2359,34.175,34.2272,106811.0
2016-05-04 13:30:00,39.35,39.35,39.3,39.3,120928.0,34.2359,34.2359,34.1924,34.1924,120928.0
2016-05-04 13:40:00,39.31,39.32,39.24,39.27,177887.0,34.2011,34.2098,34.1402,34.1663,177887.0
2016-05-04 13:50:00,39.28,39.28,39.17,39.18,395732.0,34.175,34.175,34.0793,34.088,395732.0
2016-05-04 14:00:00,39.19,39.24,39.16,39.21,164179.0,34.0967,34.1402,34.0706,34.1141,164179.0
2016-05-04 14:10:00,39.21,39.21,39.13,39.21,199708.0,34.1141,34.1141,34.0445,34.1141,199708.0
2016-05-04 14:20:00,39.21,39.29,39.18,39.27,101822.0,34.1141,34.1837,34.088,34.1663,101822.0
2016-05-04 14:30:00,39.28,39.31,39.28,39.31,114810.0,34.175,34.2011,34.175,34.2011,114810.0
2016-05-04 14:40:00,39.3,39.33,39.27,39.29,110057.0,34.1924,34.2185,34.1663,34.1837,110057.0
2016-05-04 14:50:00,39.29,39.32,39.26,39.26,99867.0,34.1837,34.2098,34.1576,34.1576,99867.0
2016-05-04 15:00:00,39.26,39.29,39.22,39.26,171491.0,34.1576,34.1837,34.1228,34.1576,171491.0
2016-05-04 15:10:00,39.25,39.33,39.24,39.33,166116.0,34.1489,34.2185,34.1402,34.2185,166116.0
2016-05-04 15:20:00,39.32,39.35,39.29,39.3,182503.0,34.2098,34.2359,34.1837,34.1924,182503.0
2016-05-04 15:30:00,39.3,39.34,39.28,39.3,233334.0,34.1924,34.2272,34.175,34.1924,233334.0
2016-05-04 15:40:00,39.29,39.36,39.29,39.34,328385.0,34.1837,34.2446,34.1837,34.2272,328385.0
2016-05-04 15:50:00,39.34,39.35,39.28,39.3,623465.0,34.2272,34.2359,34.175,34.1924,623465.0
2016-05-05 09:30:00,39.44,39.46,39.3,39.39,285078.0,34.3142,34.3316,34.1924,34.2707,285078.0
2016-05-05 09:40:00,39.39,39.4,39.29,39.4,225350.0,34.2707,34.2794,34.1837,34.2794,225350.0
2016-05-05 09:50:00,39.4,39.4,39.32,39.35,175767.0,34.2794,34.2794,34.2098,34.2359,175767.0
2016-05-05 10:00:00,39.34,39.42,39.33,39.34,300621.0,34.2272,34.2968,34.2185,34.2272,300621.0
2016-05-05 10:10:00,39.34,39.4,39.32,39.34,284414.0,34.2272,34.2794,34.2098,34.2272,284414.0
2016-05-05 10:20:00,39.33,39.35,39.25,39.26,215178.0,34.2185,34.2359,34.1489,34.1576,215178.0
2016-05-05 10:30:00,39.27,39.33,39.26,39.32,229775.0,34.1663,34.2185,34.1576,34.2098,229775.0
2016-05-05 10:40:00,39.32,39.34,39.27,39.3,113839.0,34.2098,34.2272,34.1663,34.1924,113839.0
2016-05-05 10:50:00,39.3,39.34,39.29,39.33,117844.0,34.1924,34.2272,34.1837,34.2185,117844.0
2016-05-05 11:00:00,39.34,39.39,39.33,39.34,232477.0,34.2272,34.2707,34.2185,34.2272,232477.0
2016-05-05 11:10:00,39.34,39.4,39.31,39.39,131143.0,34.2272,34.2794,34.2011,34.2707,131143.0
2016-05-05 11:20:00,39.38,39.38,39.27,39.31,160314.0,34.262,34.262,34.1663,34.2011,160314.0
2016-05-05 11:30:00,39.31,39.43,39.31,39.41,202897.0,34.2011,34.3055,34.2011,34.2881,202897.0
2016-05-05 11:40:00,39.42,39.45,39.41,39.43,144996.0,34.2968,34.3229,34.2881,34.3055,144996.0
2016-05-05 11:50:00,39.43,39.43,39.38,39.41,116108.0,34.3055,34.3055,34.262,34.2881,116108.0
2016-05-05 12:00:00,39.41,39.45,39.38,39.39,192487.0,34.2881,34.3229,34.262,34.2707,192487.0
2016-05-05 12:10:00,39.39,39.44,39.38,39.4,107773.0,34.2707,34.3142,34.262,34.2794,107773.0
2016-05-05 12:20:00,39.39,39.4,39.33,39.36,105816.0,34.2707,34.2794,34.2185,34.2446,105816.0
2016-05-05 12:30:00,39.35,39.39,39.32,39.32,113596.0,34.2359,34.2707,34.2098,34.2098,113596.0
2016-05-05 12:40:00,39.33,39.36,39.31,39.35,183780.0,34.2185,34.2446,34.2011,34.2359,183780.0
2016-05-05 12:50:00,39.34,39.35,39.3,39.31,137178.0,34.2272,34.2359,34.1924,34.2011,137178.0
2016-05-05 13:00:00,39.3,39.32,39.26,39.27,100341.0,34.1924,34.2098,34.1576,34.1663,100341.0
2016-05-05 13:10:00,39.27,39.28,39.21,39.24,173573.0,34.1663,34.175,34.1141,34.1402,173573.0
2016-05-05 13:20:00,39.24,39.24,39.17,39.21,155402.0,34.1402,34.1402,34.0793,34.1141,155402.0
2016-05-05 13:30:00,39.2,39.23,39.16,39.18,166078.0,34.1054,34.1315,34.0706,34.088,166078.0
2016-05-05 13:40:00,39.19,39.2,39.16,39.16,111274.0,34.0967,34.1054,34.0706,34.0706,111274.0
2016-05-05 13:50:00,39.16,39.21,39.15,39.15,152962.0,34.0706,34.1141,34.0619,34.0619,152962.0
2016-05-05 14:00:00,39.15,39.24,39.13,39.21,162188.0,34.0619,34.1402,34.0445,34.1141,162188.0
2016-05-05 14:10:00,39.21,39.26,39.2,39.22,159826.0,34.1141,34.1576,34.1054,34.1228,159826.0
2016-05-05 14:20:00,39.22,39.27,39.21,39.26,128310.0,34.1228,34.1663,34.1141,34.1576,128310.0
2016-05-05 14:30:00,39.26,39.27,39.2,39.21,129459.0,34.1576,34.1663,34.1054,34.1141,129459.0
2016-05-05 14:40:00,39.22,39.28,39.21,39.24,143836.0,34.1228,34.175,34.1141,34.1402,143836.0
2016-05-05 14:50:00,39.25,39.26,39.17,39.18,202222.0,34.1489,34.1576,34.0793,34.088,202222.0
2016-05-05 15:00:00,39.18,39.19,39.13,39.17,192798.0,34.088,34.0967,34.0445,34.0793,192798.0
2016-05-05 15:10:00,39.16,39.19,39.12,39.15,318202.0,34.0706,34.0967,34.0358,34.0619,318202.0
2016-05-05 15:20:00,39.15,39.19,39.14,39.18,323507.0,34.0619,34.0967,34.0532,34.088,323507.0
2016-05-05 15:30:00,39.18,39.2,39.14,39.14,411219.0,34.088,34.1054,34.0532,34.0532,411219.0
2016-05-05 15:40:00,39.15,39.25,39.14,39.22,435463.0,34.0619,34.1489,34.0532,34.1228,435463.0
2016-05-05 15:50:00,39.22,39.25,39.18,39.24,645284.0,34.1228,34.1489,34.088,34.1402,645284.0
2016-05-06 09:30:00,38.97,39.27,38.97,39.23,409140.0,33.9053,34.1663,33.9053,34.1315,409140.0
2016-05-06 09:40:00,39.24,39.32,39.2,39.21,294996.0,34.1402,34.2098,34.1054,34.1141,294996.0
2016-05-06 09:50:00,39.21,39.27,39.14,39.16,208833.0,34.1141,34.1663,34.0532,34.0706,208833.0
2016-05-06 10:00:00,39.16,39.24,39.15,39.22,170078.0,34.0706,34.1402,34.0619,34.1228,170078.0
2016-05-06 10:10:00,39.23,39.25,39.09,39.13,110272.0,34.1315,34.1489,34.0097,34.0445,110272.0
2016-05-06 10:20:00,39.12,39.14,39.09,39.14,169347.0,34.0358,34.0532,34.0097,34.0532,169347.0
2016-05-06 10:30:00,39.13,39.16,39.07,39.09,137342.0,34.0445,34.0706,33.9923,34.0097,137342.0
2016-05-06 10:40:00,39.09,39.12,39.05,39.09,145937.0,34.0097,34.0358,33.9749,34.0097,145937.0
2016-05-06 10:50:00,39.1,39.13,39.07,39.1,112761.0,34.0184,34.0445,33.9923,34.0184,112761.0
2016-05-06 11:00:00,39.1,39.18,39.1,39.14,104592.0,34.0184,34.088,34.0184,34.0532,104592.0
2016-05-06 11:10:00,39.14,39.22,39.14,39.19,139610.0,34.0532,34.1228,34.0532,34.0967,139610.0
2016-05-06 11:20:00,39.19,39.26,39.19,39.24,89302.0,34.0967,34.1576,34.0967,34.1402,89302.0
2016-05-06 11:30:00,39.25,39.26,39.17,39.23,173175.0,34.1489,34.1576,34.0793,34.1315,173175.0
2016-05-06 11:40:00,39.23,39.23,39.16,39.16,131064.0,34.1315,34.1315,34.0706,34.0706,131064.0
2016-05-06 11:50:00,39.16,39.21,39.14,39.14,75950.0,34.0706,34.1141,34.0532,34.0532,75950.0
2016-05-06 12:00:00,39.13,39.19,39.12,39.18,57102.0,34.0445,34.0967,34.0358,34.088,57102.0
2016-05-06 12:10:00,39.18,39.21,39.16,39.16,81452.0,34.088,34.1141,34.0706,34.0706,81452.0
2016-05-06 12:20:00,39.17,39.18,39.14,39.15,64090.0,34.0793,34.088,34.0532,34.0619,64090.0
2016-05-06 12:30:00,39.14,39.19,39.12,39.17,141758.0,34.0532,34.0967,34.0358,34.0793,141758.0
2016-05-06 12:40:00,39.17,39.21,39.17,39.19,65407.0,34.0793,34.1141,34.0793,34.0967,65407.0
2016-05-06 12:50:00,39.18,39.22,39.17,39.2,175316.0,34.088,34.1228,34.0793,34.1054,175316.0
2016-05-06 13:00:00,39.21,39.23,39.19,39.22,139156.0,34.1141,34.1315,34.0967,34.1228,139156.0
2016-05-06 13:10:00,39.22,39.3,39.21,39.27,219066.0,34.1228,34.1924,34.1141,34.1663,219066.0
2016-05-06 13:20:00,39.26,39.26,39.19,39.2,295249.0,34.1576,34.1576,34.0967,34.1054,295249.0
2016-05-06 13:30:00,39.21,39.28,39.19,39.26,101873.0,34.1141,34.175,34.0967,34.1576,101873.0
2016-05-06 13:40:00,39.26,39.27,39.22,39.23,179301.0,34.1576,34.1663,34.1228,34.1315,179301.0
2016-05-06 13:50:00,39.23,39.35,39.23,39.34,119881.0,34.1315,34.2359,34.1315,34.2272,119881.0
2016-05-06 14:00:00,39.35,39.4,39.31,39.39,169136.0,34.2359,34.2794,34.2011,34.2707,169136.0
2016-05-06 14:10:00,39.39,39.42,39.36,39.4,127658.0,34.2707,34.2968,34.2446,34.2794,127658.0
2016-05-06 14:20:00,39.39,39.41,39.34,39.34,154014.0,34.2707,34.2881,34.2272,34.2272,154014.0
2016-05-06 14:30:00,39.34,39.36,39.32,39.36,189118.0,34.2272,34.2446,34.2098,34.2446,189118.0
2016-05-06 14:40:00,39.35,39.42,39.35,39.39,104956.0,34.2359,34.2968,34.2359,34.2707,104956.0
2016-05-06 14:50:00,39.39,39.43,39.38,39.39,111795.0,34.2707,34.3055,34.262,34.2707,111795.0
2016-05-06 15:00:00,39.39,39.4,39.34,39.34,169226.0,34.2707,34.2794,34.2272,34.2272,169226.0
2016-05-06 15:10:00,39.34,39.4,39.33,39.38,226904.0,34.2272,34.2794,34.2185,34.262,226904.0
2016-05-06 15:20:00,39.37,39.4,39.34,39.39,128410.0,34.2533,34.2794,34.2272,34.2707,128410.0
2016-05-06 15:30:00,39.39,39.39,39.31,39.34,228970.0,34.2707,34.2707,34.2011,34.2272,228970.0
2016-05-06 15:40:00,39.34,39.35,39.29,39.32,378412.0,34.2272,34.2359,34.1837,34.2098,378412.0
2016-05-06 15:50:00,39.32,39.41,39.31,39.41,499719.0,34.2098,34.2881,34.2011,34.2881,499719.0
2016-05-09 09:30:00,39.34,39.59,39.34,39.56,369651.0,34.2272,34.4447,34.2272,34.4186,369651.0
2016-05-09 09:40:00,39.56,39.73,39.5,39.64,211571.0,34.4186,34.5665,34.3664,34.4882,211571.0
2016-05-09 09:50:00,39.64,39.69,39.6,39.67,155629.0,34.4882,34.5317,34.4534,34.5143,155629.0
2016-05-09 10:00:00,39.67,39.68,39.58,39.66,123726.0,34.5143,34.523,34.436,34.5056,123726.0
2016-05-09 10:10:00,39.65,39.68,39.55,39.55,163924.0,34.4969,34.523,34.4099,34.4099,163924.0
2016-05-09 10:20:00,39.55,39.58,39.43,39.43,147179.0,34.4099,34.436,34.3055,34.3055,147179.0
2016-05-09 10:30:00,39.43,39.45,39.39,39.44,189532.0,34.3055,34.3229,34.2707,34.3142,189532.0
2016-05-09 10:40:00,39.43,39.51,39.4,39.43,221254.0,34.3055,34.3751,34.2794,34.3055,221254.0
2016-05-09 10:50:00,39.43,39.44,39.39,39.4,134435.0,34.3055,34.3142,34.2707,34.2794,134435.0
2016-05-09 11:00:00,39.4,39.48,39.39,39.39,261149.0,34.2794,34.349,34.2707,34.2707,261149.0
2016-05-09 11:10:00,39.39,39.4,39.23,39.25,164983.0,34.2707,34.2794,34.1315,34.1489,164983.0
2016-05-09 11:20:00,39.25,39.32,39.25,39.27,194104.0,34.1489,34.2098,34.1489,34.1663,194104.0
2016-05-09 11:30:00,39.27,39.31,39.22,39.31,188746.0,34.1663,34.2011,34.1228,34.2011,188746.0
2016-05-09 11:40:00,39.31,39.36,39.27,39.34,189514.0,34.2011,34.2446,34.1663,34.2272,189514.0
2016-05-09 11:50:00,39.35,39.35,39.28,39.33,120997.0,34.2359,34.2359,34.175,34.2185,120997.0
2016-05-09 12:00:00,39.32,39.36,39.27,39.28,87429.0,34.2098,34.2446,34.1663,34.175,87429.0
2016-05-09 12:10:00,39.27,39.34,39.26,39.33,105374.0,34.1663,34.2272,34.1576,34.2185,105374.0
2016-05-09 12:20:00,39.33,39.41,39.32,39.41,89325.0,34.2185,34.2881,34.2098,34.2881,89325.0
2016-05-09 12:30:00,39.4,39.43,39.39,39.41,58529.0,34.2794,34.3055,34.2707,34.2881,58529.0
2016-05-09 12:40:00,39.42,39.44,39.39,39.41,72896.0,34.2968,34.3142,34.2707,34.2881,72896.0
2016-05-09 12:50:00,39.41,39.45,39.37,39.43,101479.0,34.2881,34.3229,34.2533,34.3055,101479.0
2016-05-09 13:00:00,39.42,39.45,39.41,39.45,82670.0,34.2968,34.3229,34.2881,34.3229,82670.0
2016-05-09 13:10:00,39.45,39.48,39.43,39.45,96882.0,34.3229,34.349,34.3055,34.3229,96882.0
2016-05-09 13:20:00,39.45,39.48,39.43,39.45,75389.0,34.3229,34.349,34.3055,34.3229,75389.0
2016-05-09 13:30:00,39.45,39.51,39.44,39.47,161317.0,34.3229,34.3751,34.3142,34.3403,161317.0
2016-05-09 13:40:00,39.48,39.5,39.45,39.5,110503.0,34.349,34.3664,34.3229,34.3664,110503.0
2016-05-09 13:50:00,39.49,39.52,39.43,39.45,90298.0,34.3577,34.3838,34.3055,34.3229,90298.0
2016-05-09 14:00:00,39.45,39.49,39.41,39.41,81692.0,34.3229,34.3577,34.2881,34.2881,81692.0
2016-05-09 14:10:00,39.41,39.48,39.4,39.46,124062.0,34.2881,34.349,34.2794,34.3316,124062.0
2016-05-09 14:20:00,39.47,39.52,39.45,39.49,114746.0,34.3403,34.3838,34.3229,34.3577,114746.0
2016-05-09 14:30:00,39.5,39.52,39.48,39.52,107686.0,34.3664,34.3838,34.349,34.3838,107686.0
2016-05-09 14:40:00,39.51,39.53,39.48,39.52,100853.0,34.3751,34.3925,34.349,34.3838,100853.0
2016-05-09 14:50:00,39.52,39.57,39.51,39.52,136827.0,34.3838,34.4273,34.3751,34.3838,136827.0
2016-05-09 15:00:00,39.52,39.52,39.45,39.46,248200.0,34.3838,34.3838,34.3229,34.3316,248200.0
2016-05-09 15:10:00,39.46,39.48,39.44,39.45,202816.0,34.3316,34.349,34.3142,34.3229,202816.0
2016-05-09 15:20:00,39.45,39.48,39.44,39.47,148565.0,34.3229,34.349,34.3142,34.3403,148565.0
2016-05-09 15:30:00,39.47,39.48,39.41,39.42,267159.0,34.3403,34.349,34.2881,34.2968,267159.0
2016-05-09 15:40:00,39.42,39.46,39.39,39.4,276766.0,34.2968,34.3316,34.2707,34.2794,276766.0
2016-05-09 15:50:00,39.4,39.41,39.34,39.36,518531.0,34.2794,34.2881,34.2272,34.2446,518531.0
2016-05-10 09:30:00,39.58,39.76,39.58,39.63,497787.0,34.436,34.5926,34.436,34.4795,497787.0
2016-05-10 09:40:00,39.64,39.7,39.58,39.7,359450.0,34.4882,34.5404,34.436,34.5404,359450.0
2016-05-10 09:50:00,39.7,39.75,39.64,39.75,516658.0,34.5404,34.5839,34.4882,34.5839,516658.0
2016-05-10 10:00:00,39.75,39.84,39.74,39.77,353894.0,34.5839,34.6622,34.5752,34.6013,353894.0
2016-05-10 10:10:00,39.76,39.84,39.73,39.84,299772.0,34.5926,34.6622,34.5665,34.6622,299772.0
2016-05-10 10:20:00,39.84,39.87,39.76,39.8,178571.0,34.6622,34.6883,34.5926,34.6274,178571.0
2016-05-10 10:30:00,39.8,39.81,39.77,39.77,146297.0,34.6274,34.6361,34.6013,34.6013,146297.0
2016-05-10 10:40:00,39.79,39.83,39.79,39.82,171230.0,34.6187,34.6535,34.6187,34.6448,171230.0
2016-05-10 10:50:00,39.82,39.86,39.8,39.85,318178.0,34.6448,34.6796,34.6274,34.6709,318178.0
2016-05-10 11:00:00,39.85,39.9,39.84,39.89,108270.0,34.6709,34.7144,34.6622,34.7057,108270.0
2016-05-10 11:10:00,39.9,39.91,39.87,39.89,95105.0,34.7144,34.7231,34.6883,34.7057,95105.0
2016-05-10 11:20:00,39.88,39.9,39.85,39.89,125610.0,34.697,34.7144,34.6709,34.7057,125610.0
2016-05-10 11:30:00,39.9,39.93,39.88,39.91,211767.0,34.7144,34.7406,34.697,34.7231,211767.0
2016-05-10 11:40:00,39.92,39.92,39.86,39.87,261907.0,34.7319,34.7319,34.6796,34.6883,261907.0
2016-05-10 11:50:00,39.87,39.93,39.87,39.91,72096.0,34.6883,34.7406,34.6883,34.7231,72096.0
2016-05-10 12:00:00,39.92,39.93,39.89,39.91,238274.0,34.7319,34.7406,34.7057,34.7231,238274.0
2016-05-10 12:10:00,39.91,39.93,39.9,39.93,110303.0,34.7231,34.7406,34.7144,34.7406,110303.0
2016-05-10 12:20:00,39.93,39.93,39.9,39.91,126931.0,34.7406,34.7406,34.7144,34.7231,126931.0
2016-05-10 12:30:00,39.91,39.92,39.87,39.89,82826.0,34.7231,34.7319,34.6883,34.7057,82826.0
2016-05-10 12:40:00,39.88,39.94,39.88,39.93,97796.0,34.697,34.7493,34.697,34.7406,97796.0
2016-05-10 12:50:00,39.93,39.94,39.91,39.92,104311.0,34.7406,34.7493,34.7231,34.7319,104311.0
2016-05-10 13:00:00,39.93,39.95,39.89,39.93,129352.0,34.7406,34.758,34.7057,34.7406,129352.0
2016-05-10 13:10:00,39.92,39.94,39.86,39.86,70964.0,34.7319,34.7493,34.6796,34.6796,70964.0
2016-05-10 13:20:00,39.86,39.93,39.84,39.92,154982.0,34.6796,34.7406,34.6622,34.7319,154982.0
2016-05-10 13:30:00,39.92,39.95,39.91,39.93,97856.0,34.7319,34.758,34.7231,34.7406,97856.0
2016-05-10 13:40:00,39.94,39.96,39.92,39.96,112638.0,34.7493,34.7667,34.7319,34.7667,112638.0
2016-05-10 13:50:00,39.96,39.98,39.94,39.94,97410.0,34.7667,34.7841,34.7493,34.7493,97410.0
2016-05-10 14:00:00,39.95,39.95,39.9,39.92,136690.0,34.758,34.758,34.7144,34.7319,136690.0
2016-05-10 14:10:00,39.92,39.93,39.87,39.89,121329.0,34.7319,34.7406,34.6883,34.7057,121329.0
2016-05-10 14:20:00,39.9,39.91,39.87,39.9,187218.0,34.7144,34.7231,34.6883,34.7144,187218.0
2016-05-10 14:30:00,39.9,39.91,39.86,39.88,128281.0,34.7144,34.7231,34.6796,34.697,128281.0
2016-05-10 14:40:00,39.88,39.92,39.88,39.88,137691.0,34.697,34.7319,34.697,34.697,137691.0
2016-05-10 14:50:00,39.88,39.91,39.87,39.88,92865.0,34.697,34.7231,34.6883,34.697,92865.0
2016-05-10 15:00:00,39.88,39.9,39.87,39.88,113216.0,34.697,34.7144,34.6883,34.697,113216.0
2016-05-10 15:10:00,39.88,39.9,39.87,39.88,196392.0,34.697,34.7144,34.6883,34.697,196392.0
2016-05-10 15:20:00,39.88,39.99,39.87,39.97,200312.0,34.697,34.7928,34.6883,34.7754,200312.0
2016-05-10 15:30:00,39.97,39.99,39.94,39.99,290483.0,34.7754,34.7928,34.7493,34.7928,290483.0
2016-05-10 15:40:00,39.99,40.06,39.98,40.03,491370.0,34.7928,34.8537,34.7841,34.8276,491370.0
2016-05-10 15:50:00,40.04,40.06,40.0,40.02,649117.0,34.8363,34.8537,34.8015,34.8189,649117.0
2016-05-11 09:30:00,39.86,40.03,39.82,39.99,301860.0,34.6796,34.8276,34.6448,34.7928,301860.0
2016-05-11 09:40:00,40.0,40.06,39.94,40.02,113861.0,34.8015,34.8537,34.7493,34.8189,113861.0
2016-05-11 09:50:00,40.03,40.05,39.93,39.98,229309.0,34.8276,34.845,34.7406,34.7841,229309.0
2016-05-11 10:00:00,39.97,39.99,39.94,39.98,144184.0,34.7754,34.7928,34.7493,34.7841,144184.0
2016-05-11 10:10:00,39.98,40.03,39.93,39.95,130905.0,34.7841,34.8276,34.7406,34.758,130905.0
2016-05-11 10:20:00,39.96,40.05,39.94,40.02,102977.0,34.7667,34.845,34.7493,34.8189,102977.0
2016-05-11 10:30:00,40.04,40.08,39.99,40.0,152311.0,34.8363,34.8711,34.7928,34.8015,152311.0
2016-05-11 10:40:00,40.01,40.03,39.94,39.94,136864.0,34.8102,34.8276,34.7493,34.7493,136864.0
2016-05-11 10:50:00,39.93,39.96,39.9,39.92,116400.0,34.7406,34.7667,34.7144,34.7319,116400.0
2016-05-11 11:00:00,39.92,39.93,39.8,39.86,189117.0,34.7319,34.7406,34.6274,34.6796,189117.0
2016-05-11 11:10:00,39.86,39.86,39.82,39.85,191357.0,34.6796,34.6796,34.6448,34.6709,191357.0
2016-05-11 11:20:00,39.85,39.88,39.83,39.84,96083.0,34.6709,34.697,34.6535,34.6622,96083.0
2016-05-11 11:30:00,39.84,39.87,39.79,39.85,143839.0,34.6622,34.6883,34.6187,34.6709,143839.0
2016-05-11 11:40:00,39.85,39.87,39.83,39.84,77812.0,34.6709,34.6883,34.6535,34.6622,77812.0
2016-05-11 11:50:00,39.84,39.86,39.82,39.84,103990.0,34.6622,34.6796,34.6448,34.6622,103990.0
2016-05-11 12:00:00,39.83,39.87,39.77,39.84,95823.0,34.6535,34.6883,34.6013,34.6622,95823.0
2016-05-11 12:10:00,39.84,39.89,39.83,39.86,75137.0,34.6622,34.7057,34.6535,34.6796,75137.0
2016-05-11 12:20:00,39.88,39.9,39.86,39.88,109663.0,34.697,34.7144,34.6796,34.697,109663.0
2016-05-11 12:30:00,39.88,39.94,39.86,39.91,130049.0,34.697,34.7493,34.6796,34.7231,130049.0
2016-05-11 12:40:00,39.91,39.93,39.89,39.91,146179.0,34.7231,34.7406,34.7057,34.7231,146179.0
2016-05-11 12:50:00,39.9,39.9,39.85,39.87,101109.0,34.7144,34.7144,34.6709,34.6883,101109.0
2016-05-11 13:00:00,39.86,39.86,39.83,39.84,85567.0,34.6796,34.6796,34.6535,34.6622,85567.0
2016-05-11 13:10:00,39.84,39.86,39.81,39.81,87023.0,34.6622,34.6796,34.6361,34.6361,87023.0
2016-05-11 13:20:00,39.81,39.85,39.8,39.84,107892.0,34.6361,34.6709,34.6274,34.6622,107892.0
2016-05-11 13:30:00,39.84,39.85,39.78,39.78,96834.0,34.6622,34.6709,34.61,34.61,96834.0
2016-05-11 13:40:00,39.78,39.8,39.75,39.79,76805.0,34.61,34.6274,34.5839,34.6187,76805.0
2016-05-11 13:50:00,39.79,39.79,39.71,39.72,102654.0,34.6187,34.6187,34.5491,34.5578,102654.0
2016-05-11 14:00:00,39.73,39.74,39.69,39.7,110070.0,34.5665,34.5752,34.5317,34.5404,110070.0
2016-05-11 14:10:00,39.7,39.71,39.66,39.69,141642.0,34.5404,34.5491,34.5056,34.5317,141642.0
2016-05-11 14:20:00,39.69,39.72,39.67,39.72,104250.0,34.5317,34.5578,34.5143,34.5578,104250.0
2016-05-11 14:30:00,39.72,39.75,39.7,39.74,147644.0,34.5578,34.5839,34.5404,34.5752,147644.0
2016-05-11 14:40:00,39.76,39.76,39.66,39.68,108243.0,34.5926,34.5926,34.5056,34.523,108243.0
2016-05-11 14:50:00,39.68,39.71,39.66,39.68,117798.0,34.523,34.5491,34.5056,34.523,117798.0
2016-05-11 15:00:00,39.68,39.73,39.65,39.72,186825.0,34.523,34.5665,34.4969,34.5578,186825.0
2016-05-11 15:10:00,39.72,39.74,39.66,39.67,165678.0,34.5578,34.5752,34.5056,34.5143,165678.0
2016-05-11 15:20:00,39.67,39.71,39.65,39.68,206470.0,34.5143,34.5491,34.4969,34.523,206470.0
2016-05-11 15:30:00,39.68,39.71,39.65,39.65,273168.0,34.523,34.5491,34.4969,34.4969,273168.0
2016-05-11 15:40:00,39.66,39.71,39.64,39.7,380113.0,34.5056,34.5491,34.4882,34.5404,380113.0
2016-05-11 15:50:00,39.69,39.7,39.64,39.65,484096.0,34.5317,34.5404,34.4882,34.4969,484096.0
2016-05-12 09:30:00,39.89,39.91,39.76,39.87,280505.0,34.7057,34.7231,34.5926,34.6883,280505.0
2016-05-12 09:40:00,39.87,39.94,39.82,39.88,454893.0,34.6883,34.7493,34.6448,34.697,454893.0
2016-05-12 09:50:00,39.88,39.98,39.82,39.82,253290.0,34.697,34.7841,34.6448,34.6448,253290.0
2016-05-12 10:00:00,39.83,39.92,39.83,39.88,145581.0,34.6535,34.7319,34.6535,34.697,145581.0
2016-05-12 10:10:00,39.87,40.0,39.87,39.93,265170.0,34.6883,34.8015,34.6883,34.7406,265170.0
2016-05-12 10:20:00,39.93,39.93,39.83,39.84,231472.0,34.7406,34.7406,34.6535,34.6622,231472.0
2016-05-12 10:30:00,39.83,39.83,39.75,39.81,237624.0,34.6535,34.6535,34.5839,34.6361,237624.0
2016-05-12 10:40:00,39.8,39.81,39.71,39.74,149642.0,34.6274,34.6361,34.5491,34.5752,149642.0
2016-05-12 10:50:00,39.74,39.81,39.72,39.78,163633.0,34.5752,34.6361,34.5578,34.61,163633.0
2016-05-12 11:00:00,39.78,39.8,39.68,39.7,152411.0,34.61,34.6274,34.523,34.5404,152411.0
2016-05-12 11:10:00,39.7,39.7,39.63,39.67,129553.0,34.5404,34.5404,34.4795,34.5143,129553.0
2016-05-12 11:20:00,39.68,39.74,39.67,39.72,316162.0,34.523,34.5752,34.5143,34.5578,316162.0
2016-05-12 11:30:00,39.72,39.8,39.69,39.77,302178.0,34.5578,34.6274,34.5317,34.6013,302178.0
2016-05-12 11:40:00,39.77,39.79,39.67,39.71,157554.0,34.6013,34.6187,34.5143,34.5491,157554.0
2016-05-12 11:50:00,39.71,39.71,39.63,39.65,142239.0,34.5491,34.5491,34.4795,34.4969,142239.0
2016-05-12 12:00:00,39.64,39.66,39.59,39.66,175889.0,34.4882,34.5056,34.4447,34.5056,175889.0
2016-05-12 12:10:00,39.65,39.69,39.63,39.65,101545.0,34.4969,34.5317,34.4795,34.4969,101545.0
2016-05-12 12:20:00,39.65,39.68,39.64,39.66,77293.0,34.4969,34.523,34.4882,34.5056,77293.0
2016-05-12 12:30:00,39.66,39.69,39.64,39.65,215664.0,34.5056,34.5317,34.4882,34.4969,215664.0
2016-05-12 12:40:00,39.64,39.72,39.64,39.69,86100.0,34.4882,34.5578,34.4882,34.5317,86100.0
2016-05-12 12:50:00,39.7,39.77,39.69,39.77,82560.0,34.5404,34.6013,34.5317,34.6013,82560.0
2016-05-12 13:00:00,39.77,39.78,39.73,39.73,112980.0,34.6013,34.61,34.5665,34.5665,112980.0
2016-05-12 13:10:00,39.73,39.75,39.69,39.71,102979.0,34.5665,34.5839,34.5317,34.5491,102979.0
2016-05-12 13:20:00,39.72,39.77,39.71,39.73,85833.0,34.5578,34.6013,34.5491,34.5665,85833.0
2016-05-12 13:30:00,39.73,39.74,39.66,39.69,104497.0,34.5665,34.5752,34.5056,34.5317,104497.0
2016-05-12 13:40:00,39.68,39.77,39.67,39.74,168388.0,34.523,34.6013,34.5143,34.5752,168388.0
2016-05-12 13:50:00,39.74,39.78,39.7,39.78,211491.0,34.5752,34.61,34.5404,34.61,211491.0
2016-05-12 14:00:00,39.78,39.89,39.77,39.85,125011.0,34.61,34.7057,34.6013,34.6709,125011.0
2016-05-12 14:10:00,39.86,39.98,39.86,39.91,341596.0,34.6796,34.7841,34.6796,34.7231,341596.0
2016-05-12 14:20:00,39.9,39.93,39.86,39.91,98954.0,34.7144,34.7406,34.6796,34.7231,98954.0
2016-05-12 14:30:00,39.9,39.95,39.88,39.91,136853.0,34.7144,34.758,34.697,34.7231,136853.0
2016-05-12 14:40:00,39.92,40.0,39.88,39.99,148715.0,34.7319,34.8015,34.697,34.7928,148715.0
2016-05-12 14:50:00,39.99,40.03,39.96,39.97,189605.0,34.7928,34.8276,34.7667,34.7754,189605.0
2016-05-12 15:00:00,39.97,39.99,39.92,39.92,169172.0,34.7754,34.7928,34.7319,34.7319,169172.0
2016-05-12 15:10:00,39.93,39.96,39.89,39.9,163771.0,34.7406,34.7667,34.7057,34.7144,163771.0
2016-05-12 15:20:00,39.9,39.92,39.87,39.91,169221.0,34.7144,34.7319,34.6883,34.7231,169221.0
2016-05-12 15:30:00,39.91,39.91,39.85,39.89,218133.0,34.7231,34.7231,34.6709,34.7057,218133.0
2016-05-12 15:40:00,39.88,39.93,39.88,39.9,358557.0,34.697,34.7406,34.697,34.7144,358557.0
2016-05-12 15:50:00,39.89,39.89,39.8,39.83,685196.0,34.7057,34.7057,34.6274,34.6535,685196.0
2016-05-13 09:30:00,39.78,40.03,39.77,40.0,864325.0,34.61,34.8276,34.6013,34.8015,864325.0
2016-05-13 09:40:00,40.0,40.06,39.96,40.05,322210.0,34.8015,34.8537,34.7667,34.845,322210.0
2016-05-13 09:50:00,40.05,40.07,39.82,39.84,270208.0,34.845,34.8624,34.6448,34.6622,270208.0
2016-05-13 10:00:00,39.84,40.03,39.83,39.96,241498.0,34.6622,34.8276,34.6535,34.7667,241498.0
2016-05-13 10:10:00,39.94,40.03,39.89,40.03,221791.0,34.7493,34.8276,34.7057,34.8276,221791.0
2016-05-13 10:20:00,40.03,40.04,39.93,39.94,186749.0,34.8276,34.8363,34.7406,34.7493,186749.0
2016-05-13 10:30:00,39.93,39.96,39.88,39.9,160285.0,34.7406,34.7667,34.697,34.7144,160285.0
2016-05-13 10:40:00,39.9,39.91,39.82,39.87,136007.0,34.7144,34.7231,34.6448,34.6883,136007.0
2016-05-13 10:50:00,39.87,39.94,39.87,39.89,157376.0,34.6883,34.7493,34.6883,34.7057,157376.0
2016-05-13 11:00:00,39.88,40.0,39.85,40.0,159306.0,34.697,34.8015,34.6709,34.8015,159306.0
2016-05-13 11:10:00,40.0,40.0,39.93,39.98,112049.0,34.8015,34.8015,34.7406,34.7841,112049.0
2016-05-13 11:20:00,39.98,40.02,39.94,39.95,415674.0,34.7841,34.8189,34.7493,34.758,415674.0
2016-05-13 11:30:00,39.95,39.96,39.88,39.91,108887.0,34.758,34.7667,34.697,34.7231,108887.0
2016-05-13 11:40:00,39.9,39.94,39.87,39.94,69866.0,34.7144,34.7493,34.6883,34.7493,69866.0
2016-05-13 11:50:00,39.94,39.97,39.87,39.93,133523.0,34.7493,34.7754,34.6883,34.7406,133523.0
2016-05-13 12:00:00,39.93,39.99,39.92,39.95,133489.0,34.7406,34.7928,34.7319,34.758,133489.0
2016-05-13 12:10:00,39.95,40.0,39.94,39.99,97418.0,34.758,34.8015,34.7493,34.7928,97418.0
2016-05-13 12:20:00,39.99,40.05,39.98,40.04,155826.0,34.7928,34.845,34.7841,34.8363,155826.0
2016-05-13 12:30:00,40.04,40.08,40.03,40.04,99013.0,34.8363,34.8711,34.8276,34.8363,99013.0
2016-05-13 12:40:00,40.04,40.04,39.96,39.97,125217.0,34.8363,34.8363,34.7667,34.7754,125217.0
2016-05-13 12:50:00,39.96,39.98,39.9,39.9,166319.0,34.7667,34.7841,34.7144,34.7144,166319.0
2016-05-13 13:00:00,39.9,39.99,39.9,39.96,172164.0,34.7144,34.7928,34.7144,34.7667,172164.0
2016-05-13 13:10:00,39.96,39.98,39.89,39.9,266743.0,34.7667,34.7841,34.7057,34.7144,266743.0
2016-05-13 13:20:00,39.89,39.91,39.8,39.8,180364.0,34.7057,34.7231,34.6274,34.6274,180364.0
2016-05-13 13:30:00,39.81,39.84,39.74,39.75,260839.0,34.6361,34.6622,34.5752,34.5839,260839.0
2016-05-13 13:40:00,39.74,39.8,39.73,39.75,140896.0,34.5752,34.6274,34.5665,34.5839,140896.0
2016-05-13 13:50:00,39.75,39.75,39.64,39.69,125868.0,34.5839,34.5839,34.4882,34.5317,125868.0
2016-05-13 14:00:00,39.69,39.73,39.67,39.71,134203.0,34.5317,34.5665,34.5143,34.5491,134203.0
2016-05-13 14:10:00,39.71,39.72,39.63,39.64,107961.0,34.5491,34.5578,34.4795,34.4882,107961.0
2016-05-13 14:20:00,39.64,39.65,39.53,39.61,161528.0,34.4882,34.4969,34.3925,34.4621,161528.0
2016-05-13 14:30:00,39.61,39.62,39.54,39.55,166967.0,34.4621,34.4708,34.4012,34.4099,166967.0
2016-05-13 14:40:00,39.55,39.62,39.51,39.6,117041.0,34.4099,34.4708,34.3751,34.4534,117041.0
2016-05-13 14:50:00,39.6,39.62,39.53,39.61,148246.0,34.4534,34.4708,34.3925,34.4621,148246.0
2016-05-13 15:00:00,39.62,39.64,39.56,39.6,143842.0,34.4708,34.4882,34.4186,34.4534,143842.0
2016-05-13 15:10:00,39.59,39.65,39.59,39.65,176929.0,34.4447,34.4969,34.4447,34.4969,176929.0
2016-05-13 15:20:00,39.65,39.68,39.6,39.61,181064.0,34.4969,34.523,34.4534,34.4621,181064.0
2016-05-13 15:30:00,39.61,39.64,39.57,39.61,209889.0,34.4621,34.4882,34.4273,34.4621,209889.0
2016-05-13 15:40:00,39.61,39.64,39.56,39.59,339806.0,34.4621,34.4882,34.4186,34.4447,339806.0
2016-05-13 15:50:00,39.59,39.61,39.55,39.6,635648.0,34.4447,34.4621,34.4099,34.4534,635648.0
2016-05-16 09:30:00,39.77,39.77,39.46,39.62,455160.0,34.6013,34.6013,34.3316,34.4708,455160.0
2016-05-16 09:40:00,39.63,39.72,39.55,39.69,325701.0,34.4795,34.5578,34.4099,34.5317,325701.0
2016-05-16 09:50:00,39.7,39.76,39.69,39.71,131674.0,34.5404,34.5926,34.5317,34.5491,131674.0
2016-05-16 10:00:00,39.72,39.75,39.63,39.68,195138.0,34.5578,34.5839,34.4795,34.523,195138.0
2016-05-16 10:10:00,39.67,39.72,39.65,39.66,199153.0,34.5143,34.5578,34.4969,34.5056,199153.0
2016-05-16 10:20:00,39.67,39.74,39.64,39.68,176861.0,34.5143,34.5752,34.4882,34.523,176861.0
2016-05-16 10:30:00,39.68,39.72,39.67,39.72,147023.0,34.523,34.5578,34.5143,34.5578,147023.0
2016-05-16 10:40:00,39.71,39.75,39.64,39.74,94447.0,34.5491,34.5839,34.4882,34.5752,94447.0
2016-05-16 10:50:00,39.75,39.84,39.75,39.81,73217.0,34.5839,34.6622,34.5839,34.6361,73217.0
2016-05-16 11:00:00,39.82,39.87,39.82,39.84,119050.0,34.6448,34.6883,34.6448,34.6622,119050.0
2016-05-16 11:10:00,39.84,39.9,39.83,39.86,81192.0,34.6622,34.7144,34.6535,34.6796,81192.0
2016-05-16 11:20:00,39.87,39.87,39.79,39.86,94459.0,34.6883,34.6883,34.6187,34.6796,94459.0
2016-05-16 11:30:00,39.86,39.91,39.86,39.9,81742.0,34.6796,34.7231,34.6796,34.7144,81742.0
2016-05-16 11:40:00,39.91,39.97,39.89,39.91,109928.0,34.7231,34.7754,34.7057,34.7231,109928.0
2016-05-16 11:50:00,39.92,39.97,39.91,39.97,96369.0,34.7319,34.7754,34.7231,34.7754,96369.0
2016-05-16 12:00:00,39.97,39.99,39.93,39.94,127264.0,34.7754,34.7928,34.7406,34.7493,127264.0
2016-05-16 12:10:00,39.95,39.99,39.94,39.95,71784.0,34.758,34.7928,34.7493,34.758,71784.0
2016-05-16 12:20:00,39.96,39.99,39.91,39.91,62199.0,34.7667,34.7928,34.7231,34.7231,62199.0
2016-05-16 12:30:00,39.91,39.94,39.88,39.9,51548.0,34.7231,34.7493,34.697,34.7144,51548.0
2016-05-16 12:40:00,39.89,39.94,39.89,39.92,65225.0,34.7057,34.7493,34.7057,34.7319,65225.0
2016-05-16 12:50:00,39.91,39.97,39.91,39.94,54709.0,34.7231,34.7754,34.7231,34.7493,54709.0
2016-05-16 13:00:00,39.95,40.0,39.9,39.91,132314.0,34.758,34.8015,34.7144,34.7231,132314.0
2016-05-16 13:10:00,39.91,39.94,39.9,39.94,55146.0,34.7231,34.7493,34.7144,34.7493,55146.0
2016-05-16 13:20:00,39.93,39.98,39.93,39.97,72525.0,34.7406,34.7841,34.7406,34.7754,72525.0
2016-05-16 13:30:00,39.98,40.0,39.95,39.95,92254.0,34.7841,34.8015,34.758,34.758,92254.0
2016-05-16 13:40:00,39.95,39.98,39.92,39.97,74261.0,34.758,34.7841,34.7319,34.7754,74261.0
2016-05-16 13:50:00,39.97,40.0,39.97,39.99,92695.0,34.7754,34.8015,34.7754,34.7928,92695.0
2016-05-16 14:00:00,39.99,40.05,39.98,40.03,119182.0,34.7928,34.845,34.7841,34.8276,119182.0
2016-05-16 14:10:00,40.03,40.09,40.03,40.07,96828.0,34.8276,34.8798,34.8276,34.8624,96828.0
2016-05-16 14:20:00,40.07,40.09,40.05,40.08,98878.0,34.8624,34.8798,34.845,34.8711,98878.0
2016-05-16 14:30:00,40.08,40.09,40.05,40.06,91655.0,34.8711,34.8798,34.845,34.8537,91655.0
2016-05-16 14:40:00,40.05,40.1,40.04,40.07,135498.0,34.845,34.8885,34.8363,34.8624,135498.0
2016-05-16 14:50:00,40.06,40.09,40.03,40.05,107273.0,34.8537,34.8798,34.8276,34.845,107273.0
2016-05-16 15:00:00,40.05,40.1,40.04,40.1,114346.0,34.845,34.8885,34.8363,34.8885,114346.0
2016-05-16 15:10:00,40.09,40.1,40.03,40.04,174761.0,34.8798,34.8885,34.8276,34.8363,174761.0
2016-05-16 15:20:00,40.04,40.06,40.01,40.01,172591.0,34.8363,34.8537,34.8102,34.8102,172591.0
2016-05-16 15:30:00,40.01,40.03,39.95,40.01,242259.0,34.8102,34.8276,34.758,34.8102,242259.0
2016-05-16 15:40:00,40.02,40.03,39.96,40.01,312525.0,34.8189,34.8276,34.7667,34.8102,312525.0
2016-05-16 15:50:00,40.0,40.01,39.92,39.97,854126.0,34.8015,34.8102,34.7319,34.7754,854126.0
2016-05-17 09:30:00,39.8,39.96,39.76,39.92,485077.0,34.6274,34.7667,34.5926,34.7319,485077.0
2016-05-17 09:40:00,39.92,39.92,39.71,39.8,258256.0,34.7319,34.7319,34.5491,34.6274,258256.0
2016-05-17 09:50:00,39.79,39.84,39.75,39.8,244485.0,34.6187,34.6622,34.5839,34.6274,244485.0
2016-05-17 10:00:00,39.79,39.8,39.72,39.75,166153.0,34.6187,34.6274,34.5578,34.5839,166153.0
2016-05-17 10:10:00,39.75,39.79,39.72,39.77,157976.0,34.5839,34.6187,34.5578,34.6013,157976.0
2016-05-17 10:20:00,39.78,39.82,39.75,39.77,136596.0,34.61,34.6448,34.5839,34.6013,136596.0
2016-05-17 10:30:00,39.77,39.79,39.72,39.76,150322.0,34.6013,34.6187,34.5578,34.5926,150322.0
2016-05-17 10:40:00,39.76,39.86,39.75,39.83,132356.0,34.5926,34.6796,34.5839,34.6535,132356.0
2016-05-17 10:50:00,39.83,39.93,39.82,39.89,80551.0,34.6535,34.7406,34.6448,34.7057,80551.0
2016-05-17 11:00:00,39.9,39.92,39.88,39.91,138018.0,34.7144,34.7319,34.697,34.7231,138018.0
2016-05-17 11:10:00,39.92,39.96,39.9,39.92,123010.0,34.7319,34.7667,34.7144,34.7319,123010.0
2016-05-17 11:20:00,39.93,39.95,39.91,39.94,151849.0,34.7406,34.758,34.7231,34.7493,151849.0
2016-05-17 11:30:00,39.94,39.97,39.94,39.95,105727.0,34.7493,34.7754,34.7493,34.758,105727.0
2016-05-17 11:40:00,39.94,39.96,39.93,39.95,147987.0,34.7493,34.7667,34.7406,34.758,147987.0
2016-05-17 11:50:00,39.96,40.02,39.96,40.0,215597.0,34.7667,34.8189,34.7667,34.8015,215597.0
2016-05-17 12:00:00,40.0,40.01,39.98,39.98,96782.0,34.8015,34.8102,34.7841,34.7841,96782.0
2016-05-17 12:10:00,39.98,39.99,39.88,39.88,113583.0,34.7841,34.7928,34.697,34.697,113583.0
2016-05-17 12:20:00,39.89,39.89,39.84,39.88,77984.0,34.7057,34.7057,34.6622,34.697,77984.0
2016-05-17 12:30:00,39.88,39.88,39.84,39.87,101302.0,34.697,34.697,34.6622,34.6883,101302.0
2016-05-17 12:40:00,39.87,39.91,39.86,39.88,83946.0,34.6883,34.7231,34.6796,34.697,83946.0
2016-05-17 12:50:00,39.88,39.89,39.78,39.82,141753.0,34.697,34.7057,34.61,34.6448,141753.0
2016-05-17 13:00:00,39.81,39.85,39.79,39.79,111445.0,34.6361,34.6709,34.6187,34.6187,111445.0
2016-05-17 13:10:00,39.79,39.81,39.77,39.79,121748.0,34.6187,34.6361,34.6013,34.6187,121748.0
2016-05-17 13:20:00,39.79,39.85,39.78,39.83,134213.0,34.6187,34.6709,34.61,34.6535,134213.0
2016-05-17 13:30:00,39.82,39.89,39.81,39.85,95633.0,34.6448,34.7057,34.6361,34.6709,95633.0
2016-05-17 13:40:00,39.85,39.89,39.81,39.82,95211.0,34.6709,34.7057,34.6361,34.6448,95211.0
2016-05-17 13:50:00,39.82,39.83,39.67,39.68,126834.0,34.6448,34.6535,34.5143,34.523,126834.0
2016-05-17 14:00:00,39.67,39.72,39.64,39.64,149629.0,34.5143,34.5578,34.4882,34.4882,149629.0
2016-05-17 14:10:00,39.64,39.66,39.59,39.59,157212.0,34.4882,34.5056,34.4447,34.4447,157212.0
2016-05-17 14:20:00,39.59,39.6,39.48,39.49,320196.0,34.4447,34.4534,34.349,34.3577,320196.0
2016-05-17 14:30:00,39.49,39.55,39.47,39.52,284909.0,34.3577,34.4099,34.3403,34.3838,284909.0
2016-05-17 14:40:00,39.52,39.57,39.5,39.54,151874.0,34.3838,34.4273,34.3664,34.4012,151874.0
2016-05-17 14:50:00,39.53,39.57,39.48,39.55,122909.0,34.3925,34.4273,34.349,34.4099,122909.0
2016-05-17 15:00:00,39.55,39.61,39.52,39.58,183184.0,34.4099,34.4621,34.3838,34.436,183184.0
2016-05-17 15:10:00,39.58,39.61,39.52,39.52,210022.0,34.436,34.4621,34.3838,34.3838,210022.0
2016-05-17 15:20:00,39.52,39.55,39.47,39.54,307060.0,34.3838,34.4099,34.3403,34.4012,307060.0
2016-05-17 15:30:00,39.53,39.63,39.51,39.63,228462.0,34.3925,34.4795,34.3751,34.4795,228462.0
2016-05-17 15:40:00,39.63,39.64,39.55,39.56,375912.0,34.4795,34.4882,34.4099,34.4186,375912.0
2016-05-17 15:50:00,39.57,39.63,39.54,39.59,763442.0,34.4273,34.4795,34.4012,34.4447,763442.0
2016-05-18 09:30:00,39.59,39.59,39.35,39.38,354899.0,34.4447,34.4447,34.2359,34.262,354899.0
2016-05-18 09:40:00,39.38,39.45,39.34,39.4,307691.0,34.262,34.3229,34.2272,34.2794,307691.0
2016-05-18 09:50:00,39.4,39.51,39.4,39.5,198050.0,34.2794,34.3751,34.2794,34.3664,198050.0
2016-05-18 10:00:00,39.5,39.51,39.44,39.48,240443.0,34.3664,34.3751,34.3142,34.349,240443.0
2016-05-18 10:10:00,39.48,39.55,39.46,39.51,295997.0,34.349,34.4099,34.3316,34.3751,295997.0
2016-05-18 10:20:00,39.51,39.62,39.47,39.58,388437.0,34.3751,34.4708,34.3403,34.436,388437.0
2016-05-18 10:30:00,39.58,39.63,39.57,39.62,275183.0,34.436,34.4795,34.4273,34.4708,275183.0
2016-05-18 10:40:00,39.62,39.67,39.6,39.61,177751.0,34.4708,34.5143,34.4534,34.4621,177751.0
2016-05-18 10:50:00,39.62,39.62,39.54,39.57,121035.0,34.4708,34.4708,34.4012,34.4273,121035.0
2016-05-18 11:00:00,39.57,39.64,39.56,39.59,207545.0,34.4273,34.4882,34.4186,34.4447,207545.0
2016-05-18 11:10:00,39.59,39.62,39.53,39.56,186490.0,34.4447,34.4708,34.3925,34.4186,186490.0
2016-05-18 11:20:00,39.57,39.61,39.54,39.58,218972.0,34.4273,34.4621,34.4012,34.436,218972.0
2016-05-18 11:30:00,39.58,39.62,39.55,39.58,219149.0,34.436,34.4708,34.4099,34.436,219149.0
2016-05-18 11:40:00,39.59,39.63,39.56,39.61,136451.0,34.4447,34.4795,34.4186,34.4621,136451.0
2016-05-18 11:50:00,39.61,39.62,39.54,39.57,133597.0,34.4621,34.4708,34.4012,34.4273,133597.0
2016-05-18 12:00:00,39.57,39.57,39.52,39.54,67675.0,34.4273,34.4273,34.3838,34.4012,67675.0
2016-05-18 12:10:00,39.53,39.55,39.52,39.55,94175.0,34.3925,34.4099,34.3838,34.4099,94175.0
2016-05-18 12:20:00,39.54,39.55,39.49,39.52,269859.0,34.4012,34.4099,34.3577,34.3838,269859.0
2016-05-18 12:30:00,39.52,39.57,39.51,39.54,96792.0,34.3838,34.4273,34.3751,34.4012,96792.0
2016-05-18 12:40:00,39.55,39.6,39.52,39.59,89481.0,34.4099,34.4534,34.3838,34.4447,89481.0
2016-05-18 12:50:00,39.59,39.63,39.56,39.63,148043.0,34.4447,34.4795,34.4186,34.4795,148043.0
2016-05-18 13:00:00,39.64,39.67,39.62,39.62,143469.0,34.4882,34.5143,34.4708,34.4708,143469.0
2016-05-18 13:10:00,39.62,39.68,39.62,39.68,97652.0,34.4708,34.523,34.4708,34.523,97652.0
2016-05-18 13:20:00,39.68,39.72,39.67,39.71,184226.0,34.523,34.5578,34.5143,34.5491,184226.0
2016-05-18 13:30:00,39.7,39.77,39.7,39.75,110526.0,34.5404,34.6013,34.5404,34.5839,110526.0
2016-05-18 13:40:00,39.75,39.8,39.74,39.75,121740.0,34.5839,34.6274,34.5752,34.5839,121740.0
2016-05-18 13:50:00,39.75,39.76,39.7,39.7,103064.0,34.5839,34.5926,34.5404,34.5404,103064.0
2016-05-18 14:00:00,39.7,39.7,39.35,39.52,423726.0,34.5404,34.5404,34.2359,34.3838,423726.0
2016-05-18 14:10:00,39.52,39.53,39.32,39.41,273388.0,34.3838,34.3925,34.2098,34.2881,273388.0
2016-05-18 14:20:00,39.41,39.42,39.22,39.24,356362.0,34.2881,34.2968,34.1228,34.1402,356362.0
2016-05-18 14:30:00,39.23,39.34,39.16,39.27,293888.0,34.1315,34.2272,34.0706,34.1663,293888.0
2016-05-18 14:40:00,39.27,39.36,39.23,39.35,230005.0,34.1663,34.2446,34.1315,34.2359,230005.0
2016-05-18 14:50:00,39.35,39.43,39.33,39.39,213155.0,34.2359,34.3055,34.2185,34.2707,213155.0
2016-05-18 15:00:00,39.39,39.5,39.39,39.45,254646.0,34.2707,34.3664,34.2707,34.3229,254646.0
2016-05-18 15:10:00,39.46,39.46,39.33,39.39,257827.0,34.3316,34.3316,34.2185,34.2707,257827.0
2016-05-18 15:20:00,39.38,39.39,39.3,39.31,223753.0,34.262,34.2707,34.1924,34.2011,223753.0
2016-05-18 15:30:00,39.32,39.41,39.29,39.3,310565.0,34.2098,34.2881,34.1837,34.1924,310565.0
2016-05-18 15:40:00,39.3,39.47,39.29,39.44,395499.0,34.1924,34.3403,34.1837,34.3142,395499.0
2016-05-18 15:50:00,39.44,39.49,39.4,39.47,798488.0,34.3142,34.3577,34.2794,34.3403,798488.0
2016-05-19 09:30:00,39.16,39.24,39.02,39.1,496682.0,34.0706,34.1402,33.9488,34.0184,496682.0
2016-05-19 09:40:00,39.11,39.17,39.02,39.09,359143.0,34.0271,34.0793,33.9488,34.0097,359143.0
2016-05-19 09:50:00,39.09,39.11,38.87,38.88,350646.0,34.0097,34.0271,33.8183,33.827,350646.0
2016-05-19 10:00:00,38.88,38.91,38.84,38.87,518673.0,33.827,33.8531,33.7922,33.8183,518673.0
2016-05-19 10:10:00,38.87,38.93,38.84,38.86,351600.0,33.8183,33.8705,33.7922,33.8096,351600.0
2016-05-19 10:20:00,38.86,38.93,38.84,38.89,245841.0,33.8096,33.8705,33.7922,33.8357,245841.0
2016-05-19 10:30:00,38.88,38.92,38.84,38.86,607632.0,33.827,33.8618,33.7922,33.8096,607632.0
2016-05-19 10:40:00,38.86,38.9,38.78,38.83,291115.0,33.8096,33.8444,33.74,33.7835,291115.0
2016-05-19 10:50:00,38.83,38.83,38.73,38.74,379004.0,33.7835,33.7835,33.6965,33.7052,379004.0
2016-05-19 11:00:00,38.74,38.77,38.67,38.71,268086.0,33.7052,33.7313,33.6443,33.6791,268086.0
2016-05-19 11:10:00,38.71,38.74,38.66,38.73,475077.0,33.6791,33.7052,33.6356,33.6965,475077.0
2016-05-19 11:20:00,38.72,38.73,38.65,38.68,223692.0,33.6878,33.6965,33.6269,33.653,223692.0
2016-05-19 11:30:00,38.68,38.71,38.65,38.69,168522.0,33.653,33.6791,33.6269,33.6617,168522.0
2016-05-19 11:40:00,38.69,38.71,38.63,38.66,223791.0,33.6617,33.6791,33.6095,33.6356,223791.0
2016-05-19 11:50:00,38.66,38.7,38.63,38.68,286134.0,33.6356,33.6704,33.6095,33.653,286134.0
2016-05-19 12:00:00,38.68,38.73,38.67,38.72,301966.0,33.653,33.6965,33.6443,33.6878,301966.0
2016-05-19 12:10:00,38.71,38.76,38.71,38.73,249262.0,33.6791,33.7226,33.6791,33.6965,249262.0
2016-05-19 12:20:00,38.73,38.74,38.64,38.67,420575.0,33.6965,33.7052,33.6182,33.6443,420575.0
2016-05-19 12:30:00,38.67,38.68,38.6,38.64,250418.0,33.6443,33.653,33.5834,33.6182,250418.0
2016-05-19 12:40:00,38.64,38.65,38.57,38.59,326595.0,33.6182,33.6269,33.5573,33.5747,326595.0
2016-05-19 12:50:00,38.59,38.62,38.56,38.58,379507.0,33.5747,33.6008,33.5486,33.566,379507.0
2016-05-19 13:00:00,38.58,38.6,38.57,38.6,217571.0,33.566,33.5834,33.5573,33.5834,217571.0
2016-05-19 13:10:00,38.6,38.65,38.59,38.65,370446.0,33.5834,33.6269,33.5747,33.6269,370446.0
2016-05-19 13:20:00,38.65,38.72,38.61,38.7,469443.0,33.6269,33.6878,33.5921,33.6704,469443.0
2016-05-19 13:30:00,38.71,38.75,38.68,38.71,438380.0,33.6791,33.7139,33.653,33.6791,438380.0
2016-05-19 13:40:00,38.71,38.76,38.69,38.71,503274.0,33.6791,33.7226,33.6617,33.6791,503274.0
2016-05-19 13:50:00,38.72,38.75,38.66,38.66,180647.0,33.6878,33.7139,33.6356,33.6356,180647.0
2016-05-19 14:00:00,38.66,38.77,38.66,38.73,325588.0,33.6356,33.7313,33.6356,33.6965,325588.0
2016-05-19 14:10:00,38.73,38.84,38.71,38.83,267670.0,33.6965,33.7922,33.6791,33.7835,267670.0
2016-05-19 14:20:00,38.84,38.86,38.77,38.86,332304.0,33.7922,33.8096,33.7313,33.8096,332304.0
2016-05-19 14:30:00,38.86,38.86,38.78,38.79,220891.0,33.8096,33.8096,33.74,33.7487,220891.0
2016-05-19 14:40:00,38.8,38.85,38.74,38.76,353810.0,33.7574,33.8009,33.7052,33.7226,353810.0
2016-05-19 14:50:00,38.75,38.79,38.74,38.77,142917.0,33.7139,33.7487,33.7052,33.7313,142917.0
2016-05-19 15:00:00,38.77,38.84,38.76,38.81,265944.0,33.7313,33.7922,33.7226,33.7661,265944.0
2016-05-19 15:10:00,38.82,38.86,38.79,38.86,296919.0,33.7748,33.8096,33.7487,33.8096,296919.0
2016-05-19 15:20:00,38.87,38.92,38.82,38.82,280334.0,33.8183,33.8618,33.7748,33.7748,280334.0
2016-05-19 15:30:00,38.82,38.86,38.81,38.86,320373.0,33.7748,33.8096,33.7661,33.8096,320373.0
2016-05-19 15:40:00,38.86,38.87,38.79,38.82,627798.0,33.8096,33.8183,33.7487,33.7748,627798.0
2016-05-19 15:50:00,38.82,38.86,38.8,38.83,875853.0,33.7748,33.8096,33.7574,33.7835,875853.0
2016-05-20 09:30:00,39.08,39.3,38.95,39.26,1211373.0,34.001,34.1924,33.8879,34.1576,1211373.0
2016-05-20 09:40:00,39.26,39.4,39.25,39.4,470728.0,34.1576,34.2794,34.1489,34.2794,470728.0
2016-05-20 09:50:00,39.4,39.53,39.4,39.53,273226.0,34.2794,34.3925,34.2794,34.3925,273226.0
2016-05-20 10:00:00,39.53,39.55,39.48,39.52,360146.0,34.3925,34.4099,34.349,34.3838,360146.0
2016-05-20 10:10:00,39.51,39.58,39.49,39.52,222775.0,34.3751,34.436,34.3577,34.3838,222775.0
2016-05-20 10:20:00,39.52,39.54,39.41,39.43,208042.0,34.3838,34.4012,34.2881,34.3055,208042.0
2016-05-20 10:30:00,39.43,39.5,39.42,39.48,167180.0,34.3055,34.3664,34.2968,34.349,167180.0
2016-05-20 10:40:00,39.48,39.54,39.47,39.51,140959.0,34.349,34.4012,34.3403,34.3751,140959.0
2016-05-20 10:50:00,39.51,39.51,39.45,39.5,155925.0,34.3751,34.3751,34.3229,34.3664,155925.0
2016-05-20 11:00:00,39.5,39.55,39.49,39.52,177262.0,34.3664,34.4099,34.3577,34.3838,177262.0
2016-05-20 11:10:00,39.52,39.53,39.37,39.41,431619.0,34.3838,34.3925,34.2533,34.2881,431619.0
2016-05-20 11:20:00,39.4,39.43,39.35,39.4,258569.0,34.2794,34.3055,34.2359,34.2794,258569.0
2016-05-20 11:30:00,39.4,39.58,39.39,39.55,215303.0,34.2794,34.436,34.2707,34.4099,215303.0
2016-05-20 11:40:00,39.55,39.58,39.49,39.52,144155.0,34.4099,34.436,34.3577,34.3838,144155.0
2016-05-20 11:50:00,39.52,39.53,39.46,39.48,143832.0,34.3838,34.3925,34.3316,34.349,143832.0
2016-05-20 12:00:00,39.49,39.51,39.46,39.5,101822.0,34.3577,34.3751,34.3316,34.3664,101822.0
2016-05-20 12:10:00,39.5,39.51,39.46,39.47,110864.0,34.3664,34.3751,34.3316,34.3403,110864.0
2016-05-20 12:20:00,39.47,39.5,39.41,39.45,112257.0,34.3403,34.3664,34.2881,34.3229,112257.0
2016-05-20 12:30:00,39.45,39.54,39.44,39.5,170827.0,34.3229,34.4012,34.3142,34.3664,170827.0
2016-05-20 12:40:00,39.49,39.52,39.47,39.48,150623.0,34.3577,34.3838,34.3403,34.349,150623.0
2016-05-20 12:50:00,39.48,39.51,39.46,39.48,175017.0,34.349,34.3751,34.3316,34.349,175017.0
2016-05-20 13:00:00,39.48,39.51,39.47,39.5,206131.0,34.349,34.3751,34.3403,34.3664,206131.0
2016-05-20 13:10:00,39.49,39.54,39.47,39.54,164603.0,34.3577,34.4012,34.3403,34.4012,164603.0
2016-05-20 13:20:00,39.54,39.57,39.48,39.49,197270.0,34.4012,34.4273,34.349,34.3577,197270.0
2016-05-20 13:30:00,39.49,39.53,39.45,39.48,246309.0,34.3577,34.3925,34.3229,34.349,246309.0
2016-05-20 13:40:00,39.47,39.53,39.45,39.46,246787.0,34.3403,34.3925,34.3229,34.3316,246787.0
2016-05-20 13:50:00,39.46,39.47,39.41,39.43,235749.0,34.3316,34.3403,34.2881,34.3055,235749.0
2016-05-20 14:00:00,39.43,39.47,39.41,39.45,235357.0,34.3055,34.3403,34.2881,34.3229,235357.0
2016-05-20 14:10:00,39.45,39.52,39.44,39.5,210559.0,34.3229,34.3838,34.3142,34.3664,210559.0
2016-05-20 14:20:00,39.49,39.54,39.46,39.54,200118.0,34.3577,34.4012,34.3316,34.4012,200118.0
2016-05-20 14:30:00,39.54,39.54,39.43,39.45,249586.0,34.4012,34.4012,34.3055,34.3229,249586.0
2016-05-20 14:40:00,39.44,39.47,39.43,39.43,226972.0,34.3142,34.3403,34.3055,34.3055,226972.0
2016-05-20 14:50:00,39.43,39.49,39.4,39.41,239673.0,34.3055,34.3577,34.2794,34.2881,239673.0
2016-05-20 15:00:00,39.41,39.41,39.26,39.29,422911.0,34.2881,34.2881,34.1576,34.1837,422911.0
2016-05-20 15:10:00,39.29,39.36,39.28,39.34,339102.0,34.1837,34.2446,34.175,34.2272,339102.0
2016-05-20 15:20:00,39.34,39.35,39.29,39.35,350920.0,34.2272,34.2359,34.1837,34.2359,350920.0
2016-05-20 15:30:00,39.35,39.38,39.33,39.37,410794.0,34.2359,34.262,34.2185,34.2533,410794.0
2016-05-20 15:40:00,39.37,39.39,39.33,39.34,1099356.0,34.2533,34.2707,34.2185,34.2272,1099356.0
2016-05-20 15:50:00,39.35,39.41,39.29,39.4,3129735.0,34.2359,34.2881,34.1837,34.2794,3129735.0
2016-05-23 09:30:00,39.31,39.44,39.25,39.33,329325.0,34.2011,34.3142,34.1489,34.2185,329325.0
2016-05-23 09:40:00,39.33,39.39,39.29,39.29,186449.0,34.2185,34.2707,34.1837,34.1837,186449.0
2016-05-23 09:50:00,39.29,39.29,39.21,39.23,186326.0,34.1837,34.1837,34.1141,34.1315,186326.0
2016-05-23 10:00:00,39.23,39.29,39.21,39.28,226989.0,34.1315,34.1837,34.1141,34.175,226989.0
2016-05-23 10:10:00,39.28,39.33,39.25,39.3,164182.0,34.175,34.2185,34.1489,34.1924,164182.0
2016-05-23 10:20:00,39.3,39.34,39.27,39.28,132549.0,34.1924,34.2272,34.1663,34.175,132549.0
2016-05-23 10:30:00,39.28,39.32,39.27,39.31,116222.0,34.175,34.2098,34.1663,34.2011,116222.0
2016-05-23 10:40:00,39.31,39.32,39.24,39.3,119776.0,34.2011,34.2098,34.1402,34.1924,119776.0
2016-05-23 10:50:00,39.31,39.31,39.23,39.26,123624.0,34.2011,34.2011,34.1315,34.1576,123624.0
2016-05-23 11:00:00,39.25,39.34,39.24,39.34,139482.0,34.1489,34.2272,34.1402,34.2272,139482.0
2016-05-23 11:10:00,39.33,39.39,39.3,39.35,312021.0,34.2185,34.2707,34.1924,34.2359,312021.0
2016-05-23 11:20:00,39.36,39.41,39.35,39.38,188823.0,34.2446,34.2881,34.2359,34.262,188823.0
2016-05-23 11:30:00,39.38,39.38,39.31,39.32,102593.0,34.262,34.262,34.2011,34.2098,102593.0
2016-05-23 11:40:00,39.31,39.32,39.28,39.3,76337.0,34.2011,34.2098,34.175,34.1924,76337.0
2016-05-23 11:50:00,39.29,39.3,39.26,39.29,83904.0,34.1837,34.1924,34.1576,34.1837,83904.0
2016-05-23 12:00:00,39.29,39.37,39.29,39.34,152165.0,34.1837,34.2533,34.1837,34.2272,152165.0
2016-05-23 12:10:00,39.34,39.39,39.33,39.37,85413.0,34.2272,34.2707,34.2185,34.2533,85413.0
2016-05-23 12:20:00,39.37,39.38,39.35,39.36,78509.0,34.2533,34.262,34.2359,34.2446,78509.0
2016-05-23 12:30:00,39.36,39.36,39.33,39.34,54210.0,34.2446,34.2446,34.2185,34.2272,54210.0
2016-05-23 12:40:00,39.34,39.37,39.32,39.36,105986.0,34.2272,34.2533,34.2098,34.2446,105986.0
2016-05-23 12:50:00,39.36,39.38,39.35,39.37,71847.0,34.2446,34.262,34.2359,34.2533,71847.0
2016-05-23 13:00:00,39.37,39.39,39.36,39.36,76466.0,34.2533,34.2707,34.2446,34.2446,76466.0
2016-05-23 13:10:00,39.36,39.42,39.36,39.39,101309.0,34.2446,34.2968,34.2446,34.2707,101309.0
2016-05-23 13:20:00,39.38,39.39,39.32,39.33,122094.0,34.262,34.2707,34.2098,34.2185,122094.0
2016-05-23 13:30:00,39.33,39.34,39.29,39.33,135350.0,34.2185,34.2272,34.1837,34.2185,135350.0
2016-05-23 13:40:00,39.33,39.33,39.27,39.27,112590.0,34.2185,34.2185,34.1663,34.1663,112590.0
2016-05-23 13:50:00,39.27,39.28,39.26,39.26,220985.0,34.1663,34.175,34.1576,34.1576,220985.0
2016-05-23 14:00:00,39.27,39.27,39.24,39.24,75384.0,34.1663,34.1663,34.1402,34.1402,75384.0
2016-05-23 14:10:00,39.24,39.3,39.24,39.27,245176.0,34.1402,34.1924,34.1402,34.1663,245176.0
2016-05-23 14:20:00,39.27,39.32,39.26,39.32,136329.0,34.1663,34.2098,34.1576,34.2098,136329.0
2016-05-23 14:30:00,39.31,39.32,39.29,39.29,124054.0,34.2011,34.2098,34.1837,34.1837,124054.0
2016-05-23 14:40:00,39.29,39.33,39.28,39.33,107679.0,34.1837,34.2185,34.175,34.2185,107679.0
2016-05-23 14:50:00,39.33,39.35,39.3,39.32,116595.0,34.2185,34.2359,34.1924,34.2098,116595.0
2016-05-23 15:00:00,39.32,39.33,39.28,39.3,98746.0,34.2098,34.2185,34.175,34.1924,98746.0
2016-05-23 15:10:00,39.3,39.3,39.24,39.24,157228.0,34.1924,34.1924,34.1402,34.1402,157228.0
2016-05-23 15:20:00,39.24,39.27,39.23,39.25,213173.0,34.1402,34.1663,34.1315,34.1489,213173.0
2016-05-23 15:30:00,39.25,39.27,39.22,39.25,252837.0,34.1489,34.1663,34.1228,34.1489,252837.0
2016-05-23 15:40:00,39.24,39.25,39.21,39.23,390202.0,34.1402,34.1489,34.1141,34.1315,390202.0
2016-05-23 15:50:00,39.22,39.22,39.14,39.19,848883.0,34.1228,34.1228,34.0532,34.0967,848883.0
2016-05-24 09:30:00,39.42,39.61,39.25,39.59,556597.0,34.2968,34.4621,34.1489,34.4447,556597.0
2016-05-24 09:40:00,39.59,39.73,39.54,39.72,309555.0,34.4447,34.5665,34.4012,34.5578,309555.0
2016-05-24 09:50:00,39.72,39.82,39.72,39.73,237675.0,34.5578,34.6448,34.5578,34.5665,237675.0
2016-05-24 10:00:00,39.73,39.85,39.73,39.81,227533.0,34.5665,34.6709,34.5665,34.6361,227533.0
2016-05-24 10:10:00,39.81,39.88,39.75,39.87,333895.0,34.6361,34.697,34.5839,34.6883,333895.0
2016-05-24 10:20:00,39.88,40.0,39.87,39.98,349246.0,34.697,34.8015,34.6883,34.7841,349246.0
2016-05-24 10:30:00,39.98,40.07,39.9,39.9,594214.0,34.7841,34.8624,34.7144,34.7144,594214.0
2016-05-24 10:40:00,39.9,40.01,39.89,39.94,192561.0,34.7144,34.8102,34.7057,34.7493,192561.0
2016-05-24 10:50:00,39.95,39.98,39.91,39.95,113806.0,34.758,34.7841,34.7231,34.758,113806.0
2016-05-24 11:00:00,39.95,40.03,39.92,39.92,201585.0,34.758,34.8276,34.7319,34.7319,201585.0
2016-05-24 11:10:00,39.92,40.0,39.9,39.96,135862.0,34.7319,34.8015,34.7144,34.7667,135862.0
2016-05-24 11:20:00,39.96,40.05,39.95,39.99,205094.0,34.7667,34.845,34.758,34.7928,205094.0
2016-05-24 11:30:00,39.99,40.02,39.91,39.93,243102.0,34.7928,34.8189,34.7231,34.7406,243102.0
2016-05-24 11:40:00,39.93,40.01,39.92,39.96,180135.0,34.7406,34.8102,34.7319,34.7667,180135.0
2016-05-24 11:50:00,39.95,40.03,39.95,39.98,177007.0,34.758,34.8276,34.758,34.7841,177007.0
2016-05-24 12:00:00,39.98,40.0,39.94,39.99,142042.0,34.7841,34.8015,34.7493,34.7928,142042.0
2016-05-24 12:10:00,40.0,40.0,39.91,39.97,146994.0,34.8015,34.8015,34.7231,34.7754,146994.0
2016-05-24 12:20:00,39.96,39.99,39.94,39.95,122900.0,34.7667,34.7928,34.7493,34.758,122900.0
2016-05-24 12:30:00,39.95,39.96,39.91,39.94,121227.0,34.758,34.7667,34.7231,34.7493,121227.0
2016-05-24 12:40:00,39.94,39.99,39.92,39.98,124220.0,34.7493,34.7928,34.7319,34.7841,124220.0
2016-05-24 12:50:00,39.99,40.07,39.98,40.07,173253.0,34.7928,34.8624,34.7841,34.8624,173253.0
2016-05-24 13:00:00,40.06,40.08,40.0,40.0,139134.0,34.8537,34.8711,34.8015,34.8015,139134.0
2016-05-24 13:10:00,40.01,40.07,40.01,40.05,170537.0,34.8102,34.8624,34.8102,34.845,170537.0
2016-05-24 13:20:00,40.05,40.05,40.02,40.02,158489.0,34.845,34.845,34.8189,34.8189,158489.0
2016-05-24 13:30:00,40.03,40.05,39.97,39.99,136233.0,34.8276,34.845,34.7754,34.7928,136233.0
2016-05-24 13:40:00,39.98,40.01,39.97,40.0,130312.0,34.7841,34.8102,34.7754,34.8015,130312.0
2016-05-24 13:50:00,39.99,40.03,39.97,40.0,128930.0,34.7928,34.8276,34.7754,34.8015,128930.0
2016-05-24 14:00:00,40.0,40.01,39.94,39.96,168556.0,34.8015,34.8102,34.7493,34.7667,168556.0
2016-05-24 14:10:00,39.96,40.0,39.95,40.0,154522.0,34.7667,34.8015,34.758,34.8015,154522.0
2016-05-24 14:20:00,39.99,40.0,39.94,39.94,118206.0,34.7928,34.8015,34.7493,34.7493,118206.0
2016-05-24 14:30:00,39.95,39.97,39.93,39.95,149158.0,34.758,34.7754,34.7406,34.758,149158.0
2016-05-24 14:40:00,39.94,39.97,39.92,39.96,137659.0,34.7493,34.7754,34.7319,34.7667,137659.0
2016-05-24 14:50:00,39.97,40.01,39.95,39.97,220525.0,34.7754,34.8102,34.758,34.7754,220525.0
2016-05-24 15:00:00,39.96,40.0,39.94,39.95,220959.0,34.7667,34.8015,34.7493,34.758,220959.0
2016-05-24 15:10:00,39.96,40.01,39.95,40.01,394326.0,34.7667,34.8102,34.758,34.8102,394326.0
2016-05-24 15:20:00,40.01,40.06,39.99,40.02,325296.0,34.8102,34.8537,34.7928,34.8189,325296.0
2016-05-24 15:30:00,40.02,40.04,39.95,39.98,416359.0,34.8189,34.8363,34.758,34.7841,416359.0
2016-05-24 15:40:00,39.98,39.99,39.92,39.94,612061.0,34.7841,34.7928,34.7319,34.7493,612061.0
2016-05-24 15:50:00,39.94,39.96,39.89,39.9,1056322.0,34.7493,34.7667,34.7057,34.7144,1056322.0
2016-05-25 09:30:00,40.05,40.18,40.05,40.12,306410.0,34.845,34.9581,34.845,34.9059,306410.0
2016-05-25 09:40:00,40.13,40.2,40.08,40.15,253360.0,34.9146,34.9755,34.8711,34.932,253360.0
2016-05-25 09:50:00,40.15,40.28,40.14,40.24,241564.0,34.932,35.0451,34.9233,35.0103,241564.0
2016-05-25 10:00:00,40.23,40.27,40.16,40.24,215413.0,35.0016,35.0364,34.9407,35.0103,215413.0
2016-05-25 10:10:00,40.24,40.29,40.23,40.26,152726.0,35.0103,35.0538,35.0016,35.0277,152726.0
2016-05-25 10:20:00,40.26,40.28,40.18,40.2,169745.0,35.0277,35.0451,34.9581,34.9755,169745.0
2016-05-25 10:30:00,40.19,40.23,40.17,40.2,164908.0,34.9668,35.0016,34.9494,34.9755,164908.0
2016-05-25 10:40:00,40.2,40.25,40.17,40.17,130119.0,34.9755,35.019,34.9494,34.9494,130119.0
2016-05-25 10:50:00,40.16,40.21,40.14,40.16,223506.0,34.9407,34.9842,34.9233,34.9407,223506.0
2016-05-25 11:00:00,40.17,40.25,40.16,40.22,137624.0,34.9494,35.019,34.9407,34.9929,137624.0
2016-05-25 11:10:00,40.23,40.23,40.17,40.17,104247.0,35.0016,35.0016,34.9494,34.9494,104247.0
2016-05-25 11:20:00,40.18,40.18,40.09,40.09,168158.0,34.9581,34.9581,34.8798,34.8798,168158.0
2016-05-25 11:30:00,40.09,40.15,40.09,40.14,182888.0,34.8798,34.932,34.8798,34.9233,182888.0
2016-05-25 11:40:00,40.14,40.15,40.06,40.12,207184.0,34.9233,34.932,34.8537,34.9059,207184.0
2016-05-25 11:50:00,40.11,40.14,40.09,40.13,115220.0,34.8972,34.9233,34.8798,34.9146,115220.0
2016-05-25 12:00:00,40.14,40.16,40.1,40.12,83153.0,34.9233,34.9407,34.8885,34.9059,83153.0
2016-05-25 12:10:00,40.13,40.13,40.09,40.09,59550.0,34.9146,34.9146,34.8798,34.8798,59550.0
2016-05-25 12:20:00,40.09,40.11,40.09,40.1,77783.0,34.8798,34.8972,34.8798,34.8885,77783.0
2016-05-25 12:30:00,40.1,40.12,40.06,40.1,103047.0,34.8885,34.9059,34.8537,34.8885,103047.0
2016-05-25 12:40:00,40.1,40.13,40.06,40.08,92568.0,34.8885,34.9146,34.8537,34.8711,92568.0
2016-05-25 12:50:00,40.08,40.12,40.05,40.1,95277.0,34.8711,34.9059,34.845,34.8885,95277.0
2016-05-25 13:00:00,40.1,40.19,40.09,40.16,106990.0,34.8885,34.9668,34.8798,34.9407,106990.0
2016-05-25 13:10:00,40.16,40.22,40.16,40.19,128822.0,34.9407,34.9929,34.9407,34.9668,128822.0
2016-05-25 13:20:00,40.19,40.23,40.18,40.21,99950.0,34.9668,35.0016,34.9581,34.9842,99950.0
2016-05-25 13:30:00,40.21,40.24,40.19,40.19,96987.0,34.9842,35.0103,34.9668,34.9668,96987.0
2016-05-25 13:40:00,40.19,40.2,40.16,40.16,130283.0,34.9668,34.9755,34.9407,34.9407,130283.0
2016-05-25 13:50:00,40.16,40.2,40.15,40.16,126487.0,34.9407,34.9755,34.932,34.9407,126487.0
2016-05-25 14:00:00,40.17,40.17,40.1,40.13,134666.0,34.9494,34.9494,34.8885,34.9146,134666.0
2016-05-25 14:10:00,40.13,40.15,40.09,40.13,227701.0,34.9146,34.932,34.8798,34.9146,227701.0
2016-05-25 14:20:00,40.13,40.15,40.11,40.11,184229.0,34.9146,34.932,34.8972,34.8972,184229.0
2016-05-25 14:30:00,40.11,40.19,40.11,40.16,127673.0,34.8972,34.9668,34.8972,34.9407,127673.0
2016-05-25 14:40:00,40.16,40.19,40.12,40.13,135443.0,34.9407,34.9668,34.9059,34.9146,135443.0
2016-05-25 14:50:00,40.13,40.14,40.08,40.11,106605.0,34.9146,34.9233,34.8711,34.8972,106605.0
2016-05-25 15:00:00,40.11,40.13,40.08,40.12,133580.0,34.8972,34.9146,34.8711,34.9059,133580.0
2016-05-25 15:10:00,40.11,40.17,40.07,40.15,312458.0,34.8972,34.9494,34.8624,34.932,312458.0
2016-05-25 15:20:00,40.15,40.26,40.15,40.26,205177.0,34.932,35.0277,34.932,35.0277,205177.0
2016-05-25 15:30:00,40.26,40.27,40.21,40.22,396913.0,35.0277,35.0364,34.9842,34.9929,396913.0
2016-05-25 15:40:00,40.21,40.23,40.15,40.16,266758.0,34.9842,35.0016,34.932,34.9407,266758.0
2016-05-25 15:50:00,40.16,40.18,40.12,40.12,718482.0,34.9407,34.9581,34.9059,34.9059,718482.0
2016-05-26 09:30:00,40.11,40.2,40.01,40.06,258425.0,34.8972,34.9755,34.8102,34.8537,258425.0
2016-05-26 09:40:00,40.07,40.13,40.02,40.07,248729.0,34.8624,34.9146,34.8189,34.8624,248729.0
2016-05-26 09:50:00,40.08,40.08,39.95,39.95,174521.0,34.8711,34.8711,34.758,34.758,174521.0
2016-05-26 10:00:00,39.95,40.05,39.95,40.02,142387.0,34.758,34.845,34.758,34.8189,142387.0
2016-05-26 10:10:00,40.03,40.1,40.02,40.09,128386.0,34.8276,34.8885,34.8189,34.8798,128386.0
2016-05-26 10:20:00,40.09,40.12,40.04,40.05,95101.0,34.8798,34.9059,34.8363,34.845,95101.0
2016-05-26 10:30:00,40.05,40.12,40.02,40.04,137506.0,34.845,34.9059,34.8189,34.8363,137506.0
2016-05-26 10:40:00,40.05,40.09,39.98,39.98,141241.0,34.845,34.8798,34.7841,34.7841,141241.0
2016-05-26 10:50:00,39.99,40.03,39.95,39.95,161797.0,34.7928,34.8276,34.758,34.758,161797.0
2016-05-26 11:00:00,39.94,39.99,39.93,39.97,152433.0,34.7493,34.7928,34.7406,34.7754,152433.0
2016-05-26 11:10:00,39.97,40.0,39.96,39.97,102049.0,34.7754,34.8015,34.7667,34.7754,102049.0
2016-05-26 11:20:00,39.97,39.99,39.94,39.98,174410.0,34.7754,34.7928,34.7493,34.7841,174410.0
2016-05-26 11:30:00,39.99,40.01,39.96,39.98,138878.0,34.7928,34.8102,34.7667,34.7841,138878.0
2016-05-26 11:40:00,39.97,39.99,39.95,39.96,134078.0,34.7754,34.7928,34.758,34.7667,134078.0
2016-05-26 11:50:00,39.95,40.0,39.93,39.97,73910.0,34.758,34.8015,34.7406,34.7754,73910.0
2016-05-26 12:00:00,39.97,40.02,39.95,39.97,67322.0,34.7754,34.8189,34.758,34.7754,67322.0
2016-05-26 12:10:00,39.97,40.0,39.95,39.97,73856.0,34.7754,34.8015,34.758,34.7754,73856.0
2016-05-26 12:20:00,39.96,40.02,39.95,40.0,126243.0,34.7667,34.8189,34.758,34.8015,126243.0
2016-05-26 12:30:00,40.01,40.02,39.98,40.02,135814.0,34.8102,34.8189,34.7841,34.8189,135814.0
2016-05-26 12:40:00,40.02,40.02,39.99,40.01,90836.0,34.8189,34.8189,34.7928,34.8102,90836.0
2016-05-26 12:50:00,40.01,40.01,39.95,39.96,49751.0,34.8102,34.8102,34.758,34.7667,49751.0
2016-05-26 13:00:00,39.96,40.02,39.96,40.0,131114.0,34.7667,34.8189,34.7667,34.8015,131114.0
2016-05-26 13:10:00,39.99,40.0,39.94,39.99,108748.0,34.7928,34.8015,34.7493,34.7928,108748.0
2016-05-26 13:20:00,39.99,40.02,39.98,40.0,134193.0,34.7928,34.8189,34.7841,34.8015,134193.0
2016-05-26 13:30:00,40.0,40.03,39.98,40.01,82289.0,34.8015,34.8276,34.7841,34.8102,82289.0
2016-05-26 13:40:00,40.0,40.04,40.0,40.02,80972.0,34.8015,34.8363,34.8015,34.8189,80972.0
2016-05-26 13:50:00,40.02,40.04,40.0,40.02,78837.0,34.8189,34.8363,34.8015,34.8189,78837.0
2016-05-26 14:00:00,40.03,40.06,40.02,40.03,81313.0,34.8276,34.8537,34.8189,34.8276,81313.0
2016-05-26 14:10:00,40.04,40.06,40.03,40.03,93865.0,34.8363,34.8537,34.8276,34.8276,93865.0
2016-05-26 14:20:00,40.04,40.07,40.02,40.05,113135.0,34.8363,34.8624,34.8189,34.845,113135.0
2016-05-26 14:30:00,40.06,40.08,40.03,40.05,99092.0,34.8537,34.8711,34.8276,34.845,99092.0
2016-05-26 14:40:00,40.04,40.07,40.03,40.05,117153.0,34.8363,34.8624,34.8276,34.845,117153.0
2016-05-26 14:50:00,40.05,40.05,40.01,40.03,153225.0,34.845,34.845,34.8102,34.8276,153225.0
2016-05-26 15:00:00,40.03,40.08,40.02,40.07,135416.0,34.8276,34.8711,34.8189,34.8624,135416.0
2016-05-26 15:10:00,40.07,40.09,40.03,40.05,235866.0,34.8624,34.8798,34.8276,34.845,235866.0
2016-05-26 15:20:00,40.05,40.06,40.01,40.01,301421.0,34.845,34.8537,34.8102,34.8102,301421.0
2016-05-26 15:30:00,40.02,40.05,40.01,40.02,213200.0,34.8189,34.845,34.8102,34.8189,213200.0
2016-05-26 15:40:00,40.02,40.06,39.99,40.0,321315.0,34.8189,34.8537,34.7928,34.8015,321315.0
2016-05-26 15:50:00,40.0,40.0,39.92,39.96,1207481.0,34.8015,34.8015,34.7319,34.7667,1207481.0
2016-05-27 09:30:00,39.83,39.97,39.8,39.9,367552.0,34.6535,34.7754,34.6274,34.7144,367552.0
2016-05-27 09:40:00,39.9,39.93,39.86,39.9,212526.0,34.7144,34.7406,34.6796,34.7144,212526.0
2016-05-27 09:50:00,39.9,39.98,39.89,39.97,220389.0,34.7144,34.7841,34.7057,34.7754,220389.0
2016-05-27 10:00:00,39.96,39.98,39.88,39.89,251465.0,34.7667,34.7841,34.697,34.7057,251465.0
2016-05-27 10:10:00,39.9,39.95,39.86,39.92,172785.0,34.7144,34.758,34.6796,34.7319,172785.0
2016-05-27 10:20:00,39.93,39.97,39.86,39.95,167190.0,34.7406,34.7754,34.6796,34.758,167190.0
2016-05-27 10:30:00,39.96,40.0,39.95,39.99,195996.0,34.7667,34.8015,34.758,34.7928,195996.0
2016-05-27 10:40:00,40.0,40.02,39.97,39.97,138642.0,34.8015,34.8189,34.7754,34.7754,138642.0
2016-05-27 10:50:00,39.98,40.0,39.95,39.97,126631.0,34.7841,34.8015,34.758,34.7754,126631.0
2016-05-27 11:00:00,39.96,40.0,39.94,39.98,150678.0,34.7667,34.8015,34.7493,34.7841,150678.0
2016-05-27 11:10:00,39.98,40.0,39.94,39.98,138134.0,34.7841,34.8015,34.7493,34.7841,138134.0
2016-05-27 11:20:00,39.97,40.02,39.94,40.0,397955.0,34.7754,34.8189,34.7493,34.8015,397955.0
2016-05-27 11:30:00,40.0,40.02,39.98,39.99,162957.0,34.8015,34.8189,34.7841,34.7928,162957.0
2016-05-27 11:40:00,40.0,40.01,39.96,40.01,187651.0,34.8015,34.8102,34.7667,34.8102,187651.0
2016-05-27 11:50:00,40.01,40.03,39.99,40.0,146720.0,34.8102,34.8276,34.7928,34.8015,146720.0
2016-05-27 12:00:00,40.01,40.01,39.96,40.0,112418.0,34.8102,34.8102,34.7667,34.8015,112418.0
2016-05-27 12:10:00,39.99,40.01,39.98,39.99,57421.0,34.7928,34.8102,34.7841,34.7928,57421.0
2016-05-27 12:20:00,39.99,40.0,39.95,40.0,186743.0,34.7928,34.8015,34.758,34.8015,186743.0
2016-05-27 12:30:00,40.0,40.03,39.98,39.99,118305.0,34.8015,34.8276,34.7841,34.7928,118305.0
2016-05-27 12:40:00,39.98,40.02,39.98,40.0,67618.0,34.7841,34.8189,34.7841,34.8015,67618.0
2016-05-27 12:50:00,39.99,40.01,39.96,39.98,108239.0,34.7928,34.8102,34.7667,34.7841,108239.0
2016-05-27 13:00:00,39.98,39.98,39.93,39.94,134118.0,34.7841,34.7841,34.7406,34.7493,134118.0
2016-05-27 13:10:00,39.95,39.97,39.94,39.95,133122.0,34.758,34.7754,34.7493,34.758,133122.0
2016-05-27 13:20:00,39.96,40.01,39.95,39.99,92582.0,34.7667,34.8102,34.758,34.7928,92582.0
2016-05-27 13:30:00,39.99,40.0,39.92,39.94,153827.0,34.7928,34.8015,34.7319,34.7493,153827.0
2016-05-27 13:40:00,39.93,39.97,39.92,39.93,135196.0,34.7406,34.7754,34.7319,34.7406,135196.0
2016-05-27 13:50:00,39.93,39.96,39.89,39.9,162965.0,34.7406,34.7667,34.7057,34.7144,162965.0
2016-05-27 14:00:00,39.91,39.92,39.87,39.91,152614.0,34.7231,34.7319,34.6883,34.7231,152614.0
2016-05-27 14:10:00,39.91,39.97,39.9,39.96,118765.0,34.7231,34.7754,34.7144,34.7667,118765.0
2016-05-27 14:20:00,39.96,40.01,39.94,39.97,166170.0,34.7667,34.8102,34.7493,34.7754,166170.0
2016-05-27 14:30:00,39.98,39.99,39.93,39.95,124897.0,34.7841,34.7928,34.7406,34.758,124897.0
2016-05-27 14:40:00,39.95,39.99,39.93,39.97,145537.0,34.758,34.7928,34.7406,34.7754,145537.0
2016-05-27 14:50:00,39.98,40.0,39.95,39.98,104341.0,34.7841,34.8015,34.758,34.7841,104341.0
2016-05-27 15:00:00,39.98,40.01,39.97,40.0,159452.0,34.7841,34.8102,34.7754,34.8015,159452.0
2016-05-27 15:10:00,40.01,40.03,40.0,40.02,134207.0,34.8102,34.8276,34.8015,34.8189,134207.0
2016-05-27 15:20:00,40.01,40.04,39.99,40.02,153941.0,34.8102,34.8363,34.7928,34.8189,153941.0
2016-05-27 15:30:00,40.02,40.05,40.01,40.04,147713.0,34.8189,34.845,34.8102,34.8363,147713.0
2016-05-27 15:40:00,40.04,40.08,40.03,40.04,251033.0,34.8363,34.8711,34.8276,34.8363,251033.0
2016-05-27 15:50:00,40.05,40.06,40.02,40.05,707595.0,34.845,34.8537,34.8189,34.845,707595.0
2016-05-31 09:30:00,40.08,40.08,39.98,40.01,357159.0,34.8711,34.8711,34.7841,34.8102,357159.0
2016-05-31 09:40:00,40.02,40.04,39.95,40.02,345444.0,34.8189,34.8363,34.758,34.8189,345444.0
2016-05-31 09:50:00,40.01,40.03,39.96,40.01,275963.0,34.8102,34.8276,34.7667,34.8102,275963.0
2016-05-31 10:00:00,40.01,40.13,40.0,40.09,218608.0,34.8102,34.9146,34.8015,34.8798,218608.0
2016-05-31 10:10:00,40.09,40.11,40.05,40.05,162917.0,34.8798,34.8972,34.845,34.845,162917.0
2016-05-31 10:20:00,40.05,40.12,40.03,40.12,168986.0,34.845,34.9059,34.8276,34.9059,168986.0
2016-05-31 10:30:00,40.12,40.15,40.06,40.08,137892.0,34.9059,34.932,34.8537,34.8711,137892.0
2016-05-31 10:40:00,40.08,40.1,40.05,40.1,122279.0,34.8711,34.8885,34.845,34.8885,122279.0
2016-05-31 10:50:00,40.09,40.16,40.09,40.16,214053.0,34.8798,34.9407,34.8798,34.9407,214053.0
2016-05-31 11:00:00,40.15,40.16,40.09,40.1,172247.0,34.932,34.9407,34.8798,34.8885,172247.0
2016-05-31 11:10:00,40.11,40.16,40.08,40.16,272641.0,34.8972,34.9407,34.8711,34.9407,272641.0
2016-05-31 11:20:00,40.15,40.18,40.13,40.16,135084.0,34.932,34.9581,34.9146,34.9407,135084.0
2016-05-31 11:30:00,40.16,40.18,40.08,40.11,109159.0,34.9407,34.9581,34.8711,34.8972,109159.0
2016-05-31 11:40:00,40.12,40.13,40.07,40.09,101556.0,34.9059,34.9146,34.8624,34.8798,101556.0
2016-05-31 11:50:00,40.1,40.1,39.99,40.05,105454.0,34.8885,34.8885,34.7928,34.845,105454.0
2016-05-31 12:00:00,40.04,40.04,39.97,39.99,83034.0,34.8363,34.8363,34.7754,34.7928,83034.0
2016-05-31 12:10:00,39.98,40.02,39.97,40.0,61051.0,34.7841,34.8189,34.7754,34.8015,61051.0
2016-05-31 12:20:00,40.01,40.07,40.0,40.02,138129.0,34.8102,34.8624,34.8015,34.8189,138129.0
2016-05-31 12:30:00,40.02,40.08,40.01,40.04,112291.0,34.8189,34.8711,34.8102,34.8363,112291.0
2016-05-31 12:40:00,40.04,40.08,40.04,40.05,110262.0,34.8363,34.8711,34.8363,34.845,110262.0
2016-05-31 12:50:00,40.05,40.09,40.01,40.01,97283.0,34.845,34.8798,34.8102,34.8102,97283.0
2016-05-31 13:00:00,40.02,40.06,40.0,40.05,161056.0,34.8189,34.8537,34.8015,34.845,161056.0
2016-05-31 13:10:00,40.06,40.1,40.05,40.09,110420.0,34.8537,34.8885,34.845,34.8798,110420.0
2016-05-31 13:20:00,40.09,40.16,40.09,40.14,102572.0,34.8798,34.9407,34.8798,34.9233,102572.0
2016-05-31 13:30:00,40.15,40.16,40.13,40.13,87163.0,34.932,34.9407,34.9146,34.9146,87163.0
2016-05-31 13:40:00,40.13,40.15,40.12,40.13,126334.0,34.9146,34.932,34.9059,34.9146,126334.0
2016-05-31 13:50:00,40.13,40.16,40.11,40.14,99363.0,34.9146,34.9407,34.8972,34.9233,99363.0
2016-05-31 14:00:00,40.14,40.14,40.0,40.02,112638.0,34.9233,34.9233,34.8015,34.8189,112638.0
2016-05-31 14:10:00,40.02,40.03,40.0,40.01,119610.0,34.8189,34.8276,34.8015,34.8102,119610.0
2016-05-31 14:20:00,40.01,40.08,40.0,40.06,112365.0,34.8102,34.8711,34.8015,34.8537,112365.0
2016-05-31 14:30:00,40.07,40.07,40.01,40.03,125667.0,34.8624,34.8624,34.8102,34.8276,125667.0
2016-05-31 14:40:00,40.03,40.03,39.98,40.02,114645.0,34.8276,34.8276,34.7841,34.8189,114645.0
2016-05-31 14:50:00,40.02,40.03,39.99,40.01,144331.0,34.8189,34.8276,34.7928,34.8102,144331.0
2016-05-31 15:00:00,40.01,40.04,39.97,40.02,227774.0,34.8102,34.8363,34.7754,34.8189,227774.0
2016-05-31 15:10:00,40.02,40.1,40.02,40.08,203396.0,34.8189,34.8885,34.8189,34.8711,203396.0
2016-05-31 15:20:00,40.08,40.1,40.04,40.08,218930.0,34.8711,34.8885,34.8363,34.8711,218930.0
2016-05-31 15:30:00,40.09,40.12,40.07,40.09,267584.0,34.8798,34.9059,34.8624,34.8798,267584.0
2016-05-31 15:40:00,40.09,40.15,40.07,40.14,461667.0,34.8798,34.932,34.8624,34.9233,461667.0
2016-05-31 15:50:00,40.14,40.22,40.13,40.19,1062991.0,34.9233,34.9929,34.9146,34.9668,1062991.0
2016-06-01 09:30:00,40.06,40.06,39.86,39.89,561094.0,34.8537,34.8537,34.6796,34.7057,561094.0
2016-06-01 09:40:00,39.89,40.01,39.82,40.0,459128.0,34.7057,34.8102,34.6448,34.8015,459128.0
2016-06-01 09:50:00,40.0,40.08,39.99,40.01,420748.0,34.8015,34.8711,34.7928,34.8102,420748.0
2016-06-01 10:00:00,40.02,40.15,39.99,40.14,212057.0,34.8189,34.932,34.7928,34.9233,212057.0
2016-06-01 10:10:00,40.14,40.15,40.05,40.05,197506.0,34.9233,34.932,34.845,34.845,197506.0
2016-06-01 10:20:00,40.06,40.07,40.01,40.02,229351.0,34.8537,34.8624,34.8102,34.8189,229351.0
2016-06-01 10:30:00,40.02,40.13,40.0,40.12,172762.0,34.8189,34.9146,34.8015,34.9059,172762.0
2016-06-01 10:40:00,40.12,40.14,40.08,40.14,126078.0,34.9059,34.9233,34.8711,34.9233,126078.0
2016-06-01 10:50:00,40.14,40.19,40.13,40.16,146613.0,34.9233,34.9668,34.9146,34.9407,146613.0
2016-06-01 11:00:00,40.16,40.22,40.15,40.19,126690.0,34.9407,34.9929,34.932,34.9668,126690.0
2016-06-01 11:10:00,40.19,40.23,40.17,40.18,112741.0,34.9668,35.0016,34.9494,34.9581,112741.0
2016-06-01 11:20:00,40.18,40.2,40.09,40.1,162926.0,34.9581,34.9755,34.8798,34.8885,162926.0
2016-06-01 11:30:00,40.1,40.11,40.02,40.02,247222.0,34.8885,34.8972,34.8189,34.8189,247222.0
2016-06-01 11:40:00,40.02,40.08,40.0,40.08,192017.0,34.8189,34.8711,34.8015,34.8711,192017.0
2016-06-01 11:50:00,40.08,40.13,40.07,40.11,160630.0,34.8711,34.9146,34.8624,34.8972,160630.0
2016-06-01 12:00:00,40.11,40.12,40.09,40.09,92348.0,34.8972,34.9059,34.8798,34.8798,92348.0
2016-06-01 12:10:00,40.09,40.15,40.09,40.12,89888.0,34.8798,34.932,34.8798,34.9059,89888.0
2016-06-01 12:20:00,40.12,40.15,40.08,40.09,94307.0,34.9059,34.932,34.8711,34.8798,94307.0
2016-06-01 12:30:00,40.1,40.11,40.06,40.08,72261.0,34.8885,34.8972,34.8537,34.8711,72261.0
2016-06-01 12:40:00,40.08,40.16,40.07,40.13,96087.0,34.8711,34.9407,34.8624,34.9146,96087.0
2016-06-01 12:50:00,40.13,40.18,40.12,40.16,94568.0,34.9146,34.9581,34.9059,34.9407,94568.0
2016-06-01 13:00:00,40.17,40.17,40.12,40.13,89597.0,34.9494,34.9494,34.9059,34.9146,89597.0
2016-06-01 13:10:00,40.13,40.13,40.07,40.07,116987.0,34.9146,34.9146,34.8624,34.8624,116987.0
2016-06-01 13:20:00,40.07,40.1,40.02,40.04,222481.0,34.8624,34.8885,34.8189,34.8363,222481.0
2016-06-01 13:30:00,40.04,40.14,40.03,40.1,285734.0,34.8363,34.9233,34.8276,34.8885,285734.0
2016-06-01 13:40:00,40.1,40.11,40.07,40.09,187530.0,34.8885,34.8972,34.8624,34.8798,187530.0
2016-06-01 13:50:00,40.1,40.14,40.09,40.14,243976.0,34.8885,34.9233,34.8798,34.9233,243976.0
2016-06-01 14:00:00,40.14,40.14,40.07,40.14,234086.0,34.9233,34.9233,34.8624,34.9233,234086.0
2016-06-01 14:10:00,40.14,40.22,40.13,40.19,174118.0,34.9233,34.9929,34.9146,34.9668,174118.0
2016-06-01 14:20:00,40.2,40.23,40.18,40.2,185597.0,34.9755,35.0016,34.9581,34.9755,185597.0
2016-06-01 14:30:00,40.19,40.2,40.12,40.13,118566.0,34.9668,34.9755,34.9059,34.9146,118566.0
2016-06-01 14:40:00,40.13,40.15,40.11,40.12,202288.0,34.9146,34.932,34.8972,34.9059,202288.0
2016-06-01 14:50:00,40.13,40.2,40.12,40.19,149676.0,34.9146,34.9755,34.9059,34.9668,149676.0
2016-06-01 15:00:00,40.19,40.22,40.18,40.21,181786.0,34.9668,34.9929,34.9581,34.9842,181786.0
2016-06-01 15:10:00,40.21,40.26,40.19,40.25,265807.0,34.9842,35.0277,34.9668,35.019,265807.0
2016-06-01 15:20:00,40.25,40.28,40.23,40.27,253596.0,35.019,35.0451,35.0016,35.0364,253596.0
2016-06-01 15:30:00,40.27,40.28,40.25,40.27,241039.0,35.0364,35.0451,35.019,35.0364,241039.0
2016-06-01 15:40:00,40.27,40.3,40.23,40.24,332165.0,35.0364,35.0625,35.0016,35.0103,332165.0
2016-06-01 15:50:00,40.24,40.28,40.22,40.28,515805.0,35.0103,35.0451,34.9929,35.0451,515805.0
2016-06-02 09:30:00,38.7,39.05,38.55,38.64,2928478.0,33.6704,33.9749,33.5399,33.6182,2928478.0
2016-06-02 09:40:00,38.63,38.86,38.55,38.56,1865490.0,33.6095,33.8096,33.5399,33.5486,1865490.0
2016-06-02 09:50:00,38.57,38.6,38.32,38.49,1965237.0,33.5573,33.5834,33.3398,33.4877,1965237.0
2016-06-02 10:00:00,38.49,38.59,38.39,38.52,1554918.0,33.4877,33.5747,33.4007,33.5138,1554918.0
2016-06-02 10:10:00,38.53,38.62,38.45,38.5,1269764.0,33.5225,33.6008,33.4529,33.4964,1269764.0
2016-06-02 10:20:00,38.51,38.58,38.47,38.58,802589.0,33.5051,33.566,33.4703,33.566,802589.0
2016-06-02 10:30:00,38.58,38.62,38.5,38.56,885940.0,33.566,33.6008,33.4964,33.5486,885940.0
2016-06-02 10:40:00,38.55,38.55,38.12,38.15,1818588.0,33.5399,33.5399,33.1658,33.1919,1818588.0
2016-06-02 10:50:00,38.15,38.46,38.07,38.37,2257594.0,33.1919,33.4616,33.1223,33.3833,2257594.0
2016-06-02 11:00:00,38.38,38.63,38.27,38.53,2455528.0,33.392,33.6095,33.2963,33.5225,2455528.0
2016-06-02 11:10:00,38.53,38.58,38.18,38.21,2378744.0,33.5225,33.566,33.218,33.2441,2378744.0
2016-06-02 11:20:00,38.21,38.34,38.07,38.33,2458464.0,33.2441,33.3572,33.1223,33.3485,2458464.0
2016-06-02 11:30:00,38.33,38.4,38.28,38.32,1315998.0,33.3485,33.4094,33.305,33.3398,1315998.0
2016-06-02 11:40:00,38.32,38.37,38.21,38.25,985114.0,33.3398,33.3833,33.2441,33.2789,985114.0
2016-06-02 11:50:00,38.26,38.43,38.2,38.24,1697826.0,33.2876,33.4355,33.2354,33.2702,1697826.0
2016-06-02 12:00:00,38.24,38.26,38.13,38.19,730569.0,33.2702,33.2876,33.1745,33.2267,730569.0
2016-06-02 12:10:00,38.19,38.26,38.17,38.25,578484.0,33.2267,33.2876,33.2093,33.2789,578484.0
2016-06-02 12:20:00,38.24,38.31,38.22,38.31,504003.0,33.2702,33.3311,33.2528,33.3311,504003.0
2016-06-02 12:30:00,38.31,38.32,38.25,38.26,1195539.0,33.3311,33.3398,33.2789,33.2876,1195539.0
2016-06-02 12:40:00,38.26,38.31,38.25,38.31,425997.0,33.2876,33.3311,33.2789,33.3311,425997.0
2016-06-02 12:50:00,38.3,38.36,38.29,38.32,913788.0,33.3224,33.3746,33.3137,33.3398,913788.0
2016-06-02 13:00:00,38.33,38.39,38.32,38.39,349562.0,33.3485,33.4007,33.3398,33.4007,349562.0
2016-06-02 13:10:00,38.39,38.39,38.35,38.38,514712.0,33.4007,33.4007,33.3659,33.392,514712.0
2016-06-02 13:20:00,38.37,38.48,38.37,38.48,666786.0,33.3833,33.479,33.3833,33.479,666786.0
2016-06-02 13:30:00,38.48,38.51,38.47,38.49,778605.0,33.479,33.5051,33.4703,33.4877,778605.0
2016-06-02 13:40:00,38.5,38.63,38.49,38.6,758710.0,33.4964,33.6095,33.4877,33.5834,758710.0
2016-06-02 13:50:00,38.61,38.71,38.6,38.62,1085028.0,33.5921,33.6791,33.5834,33.6008,1085028.0
2016-06-02 14:00:00,38.63,38.78,38.62,38.67,901495.0,33.6095,33.74,33.6008,33.6443,901495.0
2016-06-02 14:10:00,38.66,38.71,38.62,38.62,541636.0,33.6356,33.6791,33.6008,33.6008,541636.0
2016-06-02 14:20:00,38.62,38.65,38.59,38.61,509424.0,33.6008,33.6269,33.5747,33.5921,509424.0
2016-06-02 14:30:00,38.61,38.64,38.52,38.55,744649.0,33.5921,33.6182,33.5138,33.5399,744649.0
2016-06-02 14:40:00,38.55,38.6,38.54,38.56,503358.0,33.5399,33.5834,33.5312,33.5486,503358.0
2016-06-02 14:50:00,38.56,38.74,38.56,38.73,1453810.0,33.5486,33.7052,33.5486,33.6965,1453810.0
2016-06-02 15:00:00,38.73,38.77,38.66,38.68,952177.0,33.6965,33.7313,33.6356,33.653,952177.0
2016-06-02 15:10:00,38.68,38.73,38.67,38.7,548659.0,33.653,33.6965,33.6443,33.6704,548659.0
2016-06-02 15:20:00,38.7,38.84,38.7,38.8,1293599.0,33.6704,33.7922,33.6704,33.7574,1293599.0
2016-06-02 15:30:00,38.8,38.81,38.7,38.7,1145116.0,33.7574,33.7661,33.6704,33.6704,1145116.0
2016-06-02 15:40:00,38.7,38.75,38.62,38.65,1430855.0,33.6704,33.7139,33.6008,33.6269,1430855.0
2016-06-02 15:50:00,38.65,38.68,38.61,38.65,2575436.0,33.6269,33.653,33.5921,33.6269,2575436.0
2016-06-03 09:30:00,38.74,39.21,38.69,39.0,2118738.0,33.7052,34.1141,33.6617,33.9314,2118738.0
2016-06-03 09:40:00,39.0,39.07,38.94,39.05,790386.0,33.9314,33.9923,33.8792,33.9749,790386.0
2016-06-03 09:50:00,39.05,39.1,38.94,39.09,796117.0,33.9749,34.0184,33.8792,34.0097,796117.0
2016-06-03 10:00:00,39.09,39.09,38.89,38.9,617789.0,34.0097,34.0097,33.8357,33.8444,617789.0
2016-06-03 10:10:00,38.9,39.02,38.86,39.01,566165.0,33.8444,33.9488,33.8096,33.9401,566165.0
2016-06-03 10:20:00,39.01,39.14,38.99,39.08,798389.0,33.9401,34.0532,33.9227,34.001,798389.0
2016-06-03 10:30:00,39.08,39.21,39.07,39.13,837441.0,34.001,34.1141,33.9923,34.0445,837441.0
2016-06-03 10:40:00,39.14,39.2,39.05,39.12,712925.0,34.0532,34.1054,33.9749,34.0358,712925.0
2016-06-03 10:50:00,39.13,39.14,39.03,39.05,555385.0,34.0445,34.0532,33.9575,33.9749,555385.0
2016-06-03 11:00:00,39.06,39.08,38.9,38.93,664153.0,33.9836,34.001,33.8444,33.8705,664153.0
2016-06-03 11:10:00,38.92,38.99,38.92,38.93,421998.0,33.8618,33.9227,33.8618,33.8705,421998.0
2016-06-03 11:20:00,38.93,38.97,38.86,38.96,427774.0,33.8705,33.9053,33.8096,33.8966,427774.0
2016-06-03 11:30:00,38.97,39.05,38.93,39.05,343430.0,33.9053,33.9749,33.8705,33.9749,343430.0
2016-06-03 11:40:00,39.05,39.1,39.03,39.09,357615.0,33.9749,34.0184,33.9575,34.0097,357615.0
2016-06-03 11:50:00,39.08,39.1,39.0,39.09,371790.0,34.001,34.0184,33.9314,34.0097,371790.0
2016-06-03 12:00:00,39.1,39.11,39.01,39.02,376116.0,34.0184,34.0271,33.9401,33.9488,376116.0
2016-06-03 12:10:00,39.02,39.04,38.96,38.98,396469.0,33.9488,33.9662,33.8966,33.914,396469.0
2016-06-03 12:20:00,38.99,39.08,38.98,39.03,311487.0,33.9227,34.001,33.914,33.9575,311487.0
2016-06-03 12:30:00,39.03,39.07,38.99,39.01,273891.0,33.9575,33.9923,33.9227,33.9401,273891.0
2016-06-03 12:40:00,39.01,39.02,38.94,38.97,220666.0,33.9401,33.9488,33.8792,33.9053,220666.0
2016-06-03 12:50:00,38.96,38.99,38.95,38.97,259174.0,33.8966,33.9227,33.8879,33.9053,259174.0
2016-06-03 13:00:00,38.96,39.0,38.93,38.99,283415.0,33.8966,33.9314,33.8705,33.9227,283415.0
2016-06-03 13:10:00,38.99,39.0,38.91,38.93,240390.0,33.9227,33.9314,33.8531,33.8705,240390.0
2016-06-03 13:20:00,38.92,39.0,38.9,38.9,238844.0,33.8618,33.9314,33.8444,33.8444,238844.0
2016-06-03 13:30:00,38.9,38.96,38.89,38.91,318585.0,33.8444,33.8966,33.8357,33.8531,318585.0
2016-06-03 13:40:00,38.9,38.99,38.9,38.96,230264.0,33.8444,33.9227,33.8444,33.8966,230264.0
2016-06-03 13:50:00,38.96,39.0,38.93,39.0,221972.0,33.8966,33.9314,33.8705,33.9314,221972.0
2016-06-03 14:00:00,39.0,39.03,38.98,39.02,248347.0,33.9314,33.9575,33.914,33.9488,248347.0
2016-06-03 14:10:00,39.01,39.03,38.96,38.96,225456.0,33.9401,33.9575,33.8966,33.8966,225456.0
2016-06-03 14:20:00,38.96,39.01,38.93,39.01,329869.0,33.8966,33.9401,33.8705,33.9401,329869.0
2016-06-03 14:30:00,39.01,39.13,39.0,39.13,304925.0,33.9401,34.0445,33.9314,34.0445,304925.0
2016-06-03 14:40:00,39.13,39.15,39.07,39.12,482212.0,34.0445,34.0619,33.9923,34.0358,482212.0
2016-06-03 14:50:00,39.12,39.18,39.11,39.15,317761.0,34.0358,34.088,34.0271,34.0619,317761.0
2016-06-03 15:00:00,39.15,39.15,39.08,39.11,253017.0,34.0619,34.0619,34.001,34.0271,253017.0
2016-06-03 15:10:00,39.11,39.15,39.09,39.11,266893.0,34.0271,34.0619,34.0097,34.0271,266893.0
2016-06-03 15:20:00,39.11,39.14,39.09,39.13,267265.0,34.0271,34.0532,34.0097,34.0445,267265.0
2016-06-03 15:30:00,39.13,39.16,39.11,39.15,471537.0,34.0445,34.0706,34.0271,34.0619,471537.0
2016-06-03 15:40:00,39.15,39.15,39.05,39.05,546075.0,34.0619,34.0619,33.9749,33.9749,546075.0
2016-06-03 15:50:00,39.06,39.13,39.05,39.09,1256737.0,33.9836,34.0445,33.9749,34.0097,1256737.0
2016-06-06 09:30:00,39.19,39.34,39.12,39.3,416811.0,34.0967,34.2272,34.0358,34.1924,416811.0
2016-06-06 09:40:00,39.31,39.47,39.27,39.43,331034.0,34.2011,34.3403,34.1663,34.3055,331034.0
2016-06-06 09:50:00,39.43,39.5,39.39,39.4,324454.0,34.3055,34.3664,34.2707,34.2794,324454.0
2016-06-06 10:00:00,39.4,39.41,39.32,39.33,313282.0,34.2794,34.2881,34.2098,34.2185,313282.0
2016-06-06 10:10:00,39.33,39.38,39.29,39.34,242668.0,34.2185,34.262,34.1837,34.2272,242668.0
2016-06-06 10:20:00,39.34,39.38,39.32,39.33,182385.0,34.2272,34.262,34.2098,34.2185,182385.0
2016-06-06 10:30:00,39.33,39.38,39.33,39.35,216278.0,34.2185,34.262,34.2185,34.2359,216278.0
2016-06-06 10:40:00,39.34,39.38,39.32,39.36,227792.0,34.2272,34.262,34.2098,34.2446,227792.0
2016-06-06 10:50:00,39.35,39.47,39.34,39.46,502380.0,34.2359,34.3403,34.2272,34.3316,502380.0
2016-06-06 11:00:00,39.45,39.54,39.44,39.52,716935.0,34.3229,34.4012,34.3142,34.3838,716935.0
2016-06-06 11:10:00,39.52,39.58,39.49,39.57,385738.0,34.3838,34.436,34.3577,34.4273,385738.0
2016-06-06 11:20:00,39.57,39.58,39.52,39.57,347432.0,34.4273,34.436,34.3838,34.4273,347432.0
2016-06-06 11:30:00,39.56,39.6,39.53,39.6,422819.0,34.4186,34.4534,34.3925,34.4534,422819.0
2016-06-06 11:40:00,39.6,39.62,39.52,39.55,296692.0,34.4534,34.4708,34.3838,34.4099,296692.0
2016-06-06 11:50:00,39.56,39.6,39.49,39.5,261164.0,34.4186,34.4534,34.3577,34.3664,261164.0
2016-06-06 12:00:00,39.51,39.51,39.46,39.51,313187.0,34.3751,34.3751,34.3316,34.3751,313187.0
2016-06-06 12:10:00,39.5,39.51,39.46,39.5,281540.0,34.3664,34.3751,34.3316,34.3664,281540.0
2016-06-06 12:20:00,39.5,39.56,39.49,39.55,195946.0,34.3664,34.4186,34.3577,34.4099,195946.0
2016-06-06 12:30:00,39.54,39.6,39.5,39.58,299797.0,34.4012,34.4534,34.3664,34.436,299797.0
2016-06-06 12:40:00,39.58,39.62,39.55,39.56,418183.0,34.436,34.4708,34.4099,34.4186,418183.0
2016-06-06 12:50:00,39.57,39.57,39.48,39.51,254181.0,34.4273,34.4273,34.349,34.3751,254181.0
2016-06-06 13:00:00,39.51,39.57,39.51,39.57,187864.0,34.3751,34.4273,34.3751,34.4273,187864.0
2016-06-06 13:10:00,39.57,39.61,39.54,39.56,223675.0,34.4273,34.4621,34.4012,34.4186,223675.0
2016-06-06 13:20:00,39.56,39.59,39.55,39.55,195276.0,34.4186,34.4447,34.4099,34.4099,195276.0
2016-06-06 13:30:00,39.56,39.56,39.5,39.53,218267.0,34.4186,34.4186,34.3664,34.3925,218267.0
2016-06-06 13:40:00,39.53,39.56,39.51,39.55,162884.0,34.3925,34.4186,34.3751,34.4099,162884.0
2016-06-06 13:50:00,39.55,39.57,39.53,39.55,282094.0,34.4099,34.4273,34.3925,34.4099,282094.0
2016-06-06 14:00:00,39.55,39.59,39.54,39.58,231727.0,34.4099,34.4447,34.4012,34.436,231727.0
2016-06-06 14:10:00,39.58,39.61,39.57,39.59,290030.0,34.436,34.4621,34.4273,34.4447,290030.0
2016-06-06 14:20:00,39.6,39.62,39.57,39.61,276781.0,34.4534,34.4708,34.4273,34.4621,276781.0
2016-06-06 14:30:00,39.61,39.64,39.58,39.6,309082.0,34.4621,34.4882,34.436,34.4534,309082.0
2016-06-06 14:40:00,39.6,39.61,39.56,39.61,230342.0,34.4534,34.4621,34.4186,34.4621,230342.0
2016-06-06 14:50:00,39.61,39.62,39.55,39.56,327041.0,34.4621,34.4708,34.4099,34.4186,327041.0
2016-06-06 15:00:00,39.55,39.6,39.49,39.5,604572.0,34.4099,34.4534,34.3577,34.3664,604572.0
2016-06-06 15:10:00,39.5,39.54,39.49,39.54,511209.0,34.3664,34.4012,34.3577,34.4012,511209.0
2016-06-06 15:20:00,39.54,39.56,39.51,39.55,472517.0,34.4012,34.4186,34.3751,34.4099,472517.0
2016-06-06 15:30:00,39.55,39.61,39.51,39.6,480858.0,34.4099,34.4621,34.3751,34.4534,480858.0
2016-06-06 15:40:00,39.59,39.6,39.5,39.5,620928.0,34.4447,34.4534,34.3664,34.3664,620928.0
2016-06-06 15:50:00,39.5,39.51,39.43,39.44,1454213.0,34.3664,34.3751,34.3055,34.3142,1454213.0
2016-06-07 09:30:00,39.55,39.73,39.48,39.59,463963.0,34.4099,34.5665,34.349,34.4447,463963.0
2016-06-07 09:40:00,39.6,39.63,39.52,39.58,305803.0,34.4534,34.4795,34.3838,34.436,305803.0
2016-06-07 09:50:00,39.58,39.59,39.46,39.5,408040.0,34.436,34.4447,34.3316,34.3664,408040.0
2016-06-07 10:00:00,39.5,39.6,39.49,39.6,492331.0,34.3664,34.4534,34.3577,34.4534,492331.0
2016-06-07 10:10:00,39.61,39.68,39.48,39.5,531887.0,34.4621,34.523,34.349,34.3664,531887.0
2016-06-07 10:20:00,39.5,39.52,39.43,39.52,310086.0,34.3664,34.3838,34.3055,34.3838,310086.0
2016-06-07 10:30:00,39.52,39.54,39.46,39.48,212920.0,34.3838,34.4012,34.3316,34.349,212920.0
2016-06-07 10:40:00,39.48,39.53,39.46,39.47,276807.0,34.349,34.3925,34.3316,34.3403,276807.0
2016-06-07 10:50:00,39.46,39.48,39.45,39.47,320317.0,34.3316,34.349,34.3229,34.3403,320317.0
2016-06-07 11:00:00,39.47,39.53,39.45,39.52,361484.0,34.3403,34.3925,34.3229,34.3838,361484.0
2016-06-07 11:10:00,39.52,39.61,39.5,39.6,381098.0,34.3838,34.4621,34.3664,34.4534,381098.0
2016-06-07 11:20:00,39.6,39.66,39.59,39.65,362814.0,34.4534,34.5056,34.4447,34.4969,362814.0
2016-06-07 11:30:00,39.65,39.7,39.63,39.7,334935.0,34.4969,34.5404,34.4795,34.5404,334935.0
2016-06-07 11:40:00,39.7,39.72,39.65,39.71,312375.0,34.5404,34.5578,34.4969,34.5491,312375.0
2016-06-07 11:50:00,39.71,39.75,39.69,39.7,361827.0,34.5491,34.5839,34.5317,34.5404,361827.0
2016-06-07 12:00:00,39.71,39.71,39.62,39.63,461689.0,34.5491,34.5491,34.4708,34.4795,461689.0
2016-06-07 12:10:00,39.63,39.63,39.56,39.56,583698.0,34.4795,34.4795,34.4186,34.4186,583698.0
2016-06-07 12:20:00,39.55,39.6,39.55,39.59,181765.0,34.4099,34.4534,34.4099,34.4447,181765.0
2016-06-07 12:30:00,39.59,39.6,39.54,39.56,247814.0,34.4447,34.4534,34.4012,34.4186,247814.0
2016-06-07 12:40:00,39.56,39.63,39.55,39.62,212707.0,34.4186,34.4795,34.4099,34.4708,212707.0
2016-06-07 12:50:00,39.61,39.62,39.54,39.55,283097.0,34.4621,34.4708,34.4012,34.4099,283097.0
2016-06-07 13:00:00,39.56,39.56,39.54,39.55,139327.0,34.4186,34.4186,34.4012,34.4099,139327.0
2016-06-07 13:10:00,39.55,39.55,39.47,39.5,364969.0,34.4099,34.4099,34.3403,34.3664,364969.0
2016-06-07 13:20:00,39.5,39.51,39.49,39.49,167563.0,34.3664,34.3751,34.3577,34.3577,167563.0
2016-06-07 13:30:00,39.5,39.5,39.33,39.38,653064.0,34.3664,34.3664,34.2185,34.262,653064.0
2016-06-07 13:40:00,39.39,39.43,39.38,39.41,536516.0,34.2707,34.3055,34.262,34.2881,536516.0
2016-06-07 13:50:00,39.41,39.46,39.4,39.45,554349.0,34.2881,34.3316,34.2794,34.3229,554349.0
2016-06-07 14:00:00,39.45,39.45,39.36,39.37,274066.0,34.3229,34.3229,34.2446,34.2533,274066.0
2016-06-07 14:10:00,39.38,39.38,39.34,39.37,237164.0,34.262,34.262,34.2272,34.2533,237164.0
2016-06-07 14:20:00,39.37,39.42,39.36,39.38,270553.0,34.2533,34.2968,34.2446,34.262,270553.0
2016-06-07 14:30:00,39.38,39.39,39.35,39.36,253562.0,34.262,34.2707,34.2359,34.2446,253562.0
2016-06-07 14:40:00,39.36,39.37,39.33,39.34,542853.0,34.2446,34.2533,34.2185,34.2272,542853.0
2016-06-07 14:50:00,39.34,39.35,39.26,39.27,523637.0,34.2272,34.2359,34.1576,34.1663,523637.0
2016-06-07 15:00:00,39.28,39.29,39.21,39.26,461242.0,34.175,34.1837,34.1141,34.1576,461242.0
2016-06-07 15:10:00,39.25,39.27,39.18,39.19,491188.0,34.1489,34.1663,34.088,34.0967,491188.0
2016-06-07 15:20:00,39.19,39.24,39.17,39.18,547085.0,34.0967,34.1402,34.0793,34.088,547085.0
2016-06-07 15:30:00,39.18,39.23,39.15,39.16,881680.0,34.088,34.1315,34.0619,34.0706,881680.0
2016-06-07 15:40:00,39.16,39.18,39.05,39.09,1471995.0,34.0706,34.088,33.9749,34.0097,1471995.0
2016-06-07 15:50:00,39.08,39.15,39.07,39.14,1602003.0,34.001,34.0619,33.9923,34.0532,1602003.0
2016-06-08 09:30:00,39.16,39.34,39.03,39.21,865152.0,34.0706,34.2272,33.9575,34.1141,865152.0
2016-06-08 09:40:00,39.2,39.25,39.14,39.21,258425.0,34.1054,34.1489,34.0532,34.1141,258425.0
2016-06-08 09:50:00,39.21,39.23,39.11,39.18,302647.0,34.1141,34.1315,34.0271,34.088,302647.0
2016-06-08 10:00:00,39.17,39.17,39.11,39.11,186861.0,34.0793,34.0793,34.0271,34.0271,186861.0
2016-06-08 10:10:00,39.11,39.13,38.97,39.02,541425.0,34.0271,34.0445,33.9053,33.9488,541425.0
2016-06-08 10:20:00,39.01,39.05,38.96,39.0,270128.0,33.9401,33.9749,33.8966,33.9314,270128.0
2016-06-08 10:30:00,38.99,39.02,38.96,39.0,197671.0,33.9227,33.9488,33.8966,33.9314,197671.0
2016-06-08 10:40:00,39.0,39.04,38.99,39.02,273350.0,33.9314,33.9662,33.9227,33.9488,273350.0
2016-06-08 10:50:00,39.03,39.04,38.97,38.98,162737.0,33.9575,33.9662,33.9053,33.914,162737.0
2016-06-08 11:00:00,38.98,38.99,38.9,38.98,291693.0,33.914,33.9227,33.8444,33.914,291693.0
2016-06-08 11:10:00,38.99,39.0,38.97,38.99,221988.0,33.9227,33.9314,33.9053,33.9227,221988.0
2016-06-08 11:20:00,38.99,39.01,38.98,38.99,283167.0,33.9227,33.9401,33.914,33.9227,283167.0
2016-06-08 11:30:00,38.99,39.04,38.99,39.02,199888.0,33.9227,33.9662,33.9227,33.9488,199888.0
2016-06-08 11:40:00,39.02,39.05,39.01,39.03,176808.0,33.9488,33.9749,33.9401,33.9575,176808.0
2016-06-08 11:50:00,39.03,39.07,39.02,39.05,170981.0,33.9575,33.9923,33.9488,33.9749,170981.0
2016-06-08 12:00:00,39.05,39.08,39.05,39.07,179256.0,33.9749,34.001,33.9749,33.9923,179256.0
2016-06-08 12:10:00,39.08,39.08,39.04,39.05,293616.0,34.001,34.001,33.9662,33.9749,293616.0
2016-06-08 12:20:00,39.05,39.15,39.05,39.14,186910.0,33.9749,34.0619,33.9749,34.0532,186910.0
2016-06-08 12:30:00,39.14,39.15,39.11,39.13,183045.0,34.0532,34.0619,34.0271,34.0445,183045.0
2016-06-08 12:40:00,39.12,39.13,39.09,39.12,130774.0,34.0358,34.0445,34.0097,34.0358,130774.0
2016-06-08 12:50:00,39.11,39.15,39.1,39.15,240124.0,34.0271,34.0619,34.0184,34.0619,240124.0
2016-06-08 13:00:00,39.14,39.22,39.14,39.22,194769.0,34.0532,34.1228,34.0532,34.1228,194769.0
2016-06-08 13:10:00,39.21,39.23,39.2,39.22,122874.0,34.1141,34.1315,34.1054,34.1228,122874.0
2016-06-08 13:20:00,39.22,39.24,39.19,39.21,227657.0,34.1228,34.1402,34.0967,34.1141,227657.0
2016-06-08 13:30:00,39.21,39.21,39.15,39.16,175027.0,34.1141,34.1141,34.0619,34.0706,175027.0
2016-06-08 13:40:00,39.16,39.21,39.15,39.2,204897.0,34.0706,34.1141,34.0619,34.1054,204897.0
2016-06-08 13:50:00,39.2,39.22,39.19,39.21,115108.0,34.1054,34.1228,34.0967,34.1141,115108.0
2016-06-08 14:00:00,39.21,39.22,39.17,39.2,135023.0,34.1141,34.1228,34.0793,34.1054,135023.0
2016-06-08 14:10:00,39.2,39.28,39.19,39.26,265741.0,34.1054,34.175,34.0967,34.1576,265741.0
2016-06-08 14:20:00,39.26,39.28,39.24,39.28,174225.0,34.1576,34.175,34.1402,34.175,174225.0
2016-06-08 14:30:00,39.27,39.28,39.23,39.23,203035.0,34.1663,34.175,34.1315,34.1315,203035.0
2016-06-08 14:40:00,39.23,39.28,39.23,39.26,255099.0,34.1315,34.175,34.1315,34.1576,255099.0
2016-06-08 14:50:00,39.26,39.31,39.26,39.27,180448.0,34.1576,34.2011,34.1576,34.1663,180448.0
2016-06-08 15:00:00,39.26,39.27,39.25,39.26,92660.0,34.1576,34.1663,34.1489,34.1576,92660.0
2016-06-08 15:10:00,39.25,39.3,39.24,39.25,259871.0,34.1489,34.1924,34.1402,34.1489,259871.0
2016-06-08 15:20:00,39.25,39.26,39.24,39.26,286879.0,34.1489,34.1576,34.1402,34.1576,286879.0
2016-06-08 15:30:00,39.26,39.29,39.25,39.26,301649.0,34.1576,34.1837,34.1489,34.1576,301649.0
2016-06-08 15:40:00,39.26,39.31,39.24,39.29,536370.0,34.1576,34.2011,34.1402,34.1837,536370.0
2016-06-08 15:50:00,39.29,39.29,39.24,39.28,678227.0,34.1837,34.1837,34.1402,34.175,678227.0
2016-06-09 09:30:00,39.19,39.21,39.0,39.11,820233.0,34.0967,34.1141,33.9314,34.0271,820233.0
2016-06-09 09:40:00,39.12,39.15,39.02,39.1,191574.0,34.0358,34.0619,33.9488,34.0184,191574.0
2016-06-09 09:50:00,39.11,39.12,38.97,38.99,207009.0,34.0271,34.0358,33.9053,33.9227,207009.0
2016-06-09 10:00:00,38.99,39.06,38.96,38.99,316715.0,33.9227,33.9836,33.8966,33.9227,316715.0
2016-06-09 10:10:00,39.0,39.07,38.97,39.01,347868.0,33.9314,33.9923,33.9053,33.9401,347868.0
2016-06-09 10:20:00,39.01,39.04,38.99,39.01,309929.0,33.9401,33.9662,33.9227,33.9401,309929.0
2016-06-09 10:30:00,39.01,39.03,38.97,38.98,246380.0,33.9401,33.9575,33.9053,33.914,246380.0
2016-06-09 10:40:00,38.98,39.02,38.97,38.99,115904.0,33.914,33.9488,33.9053,33.9227,115904.0
2016-06-09 10:50:00,38.99,39.01,38.93,38.95,454269.0,33.9227,33.9401,33.8705,33.8879,454269.0
2016-06-09 11:00:00,38.94,38.95,38.81,38.88,455309.0,33.8792,33.8879,33.7661,33.827,455309.0
2016-06-09 11:10:00,38.88,38.89,38.82,38.85,270048.0,33.827,33.8357,33.7748,33.8009,270048.0
2016-06-09 11:20:00,38.85,38.86,38.81,38.83,181007.0,33.8009,33.8096,33.7661,33.7835,181007.0
2016-06-09 11:30:00,38.83,38.85,38.8,38.82,260526.0,33.7835,33.8009,33.7574,33.7748,260526.0
2016-06-09 11:40:00,38.82,38.83,38.76,38.77,157869.0,33.7748,33.7835,33.7226,33.7313,157869.0
2016-06-09 11:50:00,38.78,38.82,38.76,38.79,191141.0,33.74,33.7748,33.7226,33.7487,191141.0
2016-06-09 12:00:00,38.79,38.81,38.77,38.8,78128.0,33.7487,33.7661,33.7313,33.7574,78128.0
2016-06-09 12:10:00,38.79,38.81,38.77,38.79,140821.0,33.7487,33.7661,33.7313,33.7487,140821.0
2016-06-09 12:20:00,38.8,38.86,38.78,38.86,133879.0,33.7574,33.8096,33.74,33.8096,133879.0
2016-06-09 12:30:00,38.85,38.88,38.84,38.85,140364.0,33.8009,33.827,33.7922,33.8009,140364.0
2016-06-09 12:40:00,38.85,38.86,38.79,38.81,215082.0,33.8009,33.8096,33.7487,33.7661,215082.0
2016-06-09 12:50:00,38.8,38.87,38.79,38.83,355509.0,33.7574,33.8183,33.7487,33.7835,355509.0
2016-06-09 13:00:00,38.83,38.84,38.77,38.79,263794.0,33.7835,33.7922,33.7313,33.7487,263794.0
2016-06-09 13:10:00,38.78,38.85,38.76,38.84,265902.0,33.74,33.8009,33.7226,33.7922,265902.0
2016-06-09 13:20:00,38.84,38.87,38.82,38.85,84777.0,33.7922,33.8183,33.7748,33.8009,84777.0
2016-06-09 13:30:00,38.86,38.87,38.85,38.86,121699.0,33.8096,33.8183,33.8009,33.8096,121699.0
2016-06-09 13:40:00,38.85,38.86,38.82,38.82,139828.0,33.8009,33.8096,33.7748,33.7748,139828.0
2016-06-09 13:50:00,38.82,38.83,38.75,38.79,261910.0,33.7748,33.7835,33.7139,33.7487,261910.0
2016-06-09 14:00:00,38.78,38.79,38.76,38.77,116993.0,33.74,33.7487,33.7226,33.7313,116993.0
2016-06-09 14:10:00,38.77,38.83,38.76,38.83,205079.0,33.7313,33.7835,33.7226,33.7835,205079.0
2016-06-09 14:20:00,38.83,38.84,38.79,38.81,194559.0,33.7835,33.7922,33.7487,33.7661,194559.0
2016-06-09 14:30:00,38.8,38.88,38.8,38.88,275082.0,33.7574,33.827,33.7574,33.827,275082.0
2016-06-09 14:40:00,38.88,38.91,38.87,38.89,273015.0,33.827,33.8531,33.8183,33.8357,273015.0
2016-06-09 14:50:00,38.9,38.93,38.88,38.93,196930.0,33.8444,33.8705,33.827,33.8705,196930.0
2016-06-09 15:00:00,38.93,38.97,38.92,38.97,188753.0,33.8705,33.9053,33.8618,33.9053,188753.0
2016-06-09 15:10:00,38.96,38.98,38.94,38.98,367608.0,33.8966,33.914,33.8792,33.914,367608.0
2016-06-09 15:20:00,38.97,39.03,38.97,38.98,403802.0,33.9053,33.9575,33.9053,33.914,403802.0
2016-06-09 15:30:00,38.98,39.03,38.97,39.02,353778.0,33.914,33.9575,33.9053,33.9488,353778.0
2016-06-09 15:40:00,39.02,39.06,38.88,39.05,531261.0,33.9488,33.9836,33.827,33.9749,531261.0
2016-06-09 15:50:00,39.05,39.07,39.02,39.05,999660.0,33.9749,33.9923,33.9488,33.9749,999660.0
2016-06-10 09:30:00,38.78,38.99,38.77,38.9,767807.0,33.74,33.9227,33.7313,33.8444,767807.0
2016-06-10 09:40:00,38.9,38.92,38.77,38.81,394050.0,33.8444,33.8618,33.7313,33.7661,394050.0
2016-06-10 09:50:00,38.8,38.88,38.74,38.75,432103.0,33.7574,33.827,33.7052,33.7139,432103.0
2016-06-10 10:00:00,38.75,38.78,38.65,38.7,376484.0,33.7139,33.74,33.6269,33.6704,376484.0
2016-06-10 10:10:00,38.7,38.75,38.69,38.73,357781.0,33.6704,33.7139,33.6617,33.6965,357781.0
2016-06-10 10:20:00,38.73,38.83,38.72,38.81,465078.0,33.6965,33.7835,33.6878,33.7661,465078.0
2016-06-10 10:30:00,38.81,38.96,38.8,38.87,385677.0,33.7661,33.8966,33.7574,33.8183,385677.0
2016-06-10 10:40:00,38.87,38.88,38.76,38.78,292677.0,33.8183,33.827,33.7226,33.74,292677.0
2016-06-10 10:50:00,38.78,38.82,38.74,38.8,197434.0,33.74,33.7748,33.7052,33.7574,197434.0
2016-06-10 11:00:00,38.8,38.87,38.77,38.87,175794.0,33.7574,33.8183,33.7313,33.8183,175794.0
2016-06-10 11:10:00,38.87,38.92,38.86,38.88,198791.0,33.8183,33.8618,33.8096,33.827,198791.0
2016-06-10 11:20:00,38.89,38.92,38.84,38.87,223165.0,33.8357,33.8618,33.7922,33.8183,223165.0
2016-06-10 11:30:00,38.88,38.89,38.81,38.81,179095.0,33.827,33.8357,33.7661,33.7661,179095.0
2016-06-10 11:40:00,38.81,38.85,38.77,38.78,129257.0,33.7661,33.8009,33.7313,33.74,129257.0
2016-06-10 11:50:00,38.78,38.82,38.76,38.79,127489.0,33.74,33.7748,33.7226,33.7487,127489.0
2016-06-10 12:00:00,38.79,38.81,38.76,38.79,197119.0,33.7487,33.7661,33.7226,33.7487,197119.0
2016-06-10 12:10:00,38.79,38.82,38.74,38.76,80089.0,33.7487,33.7748,33.7052,33.7226,80089.0
2016-06-10 12:20:00,38.76,38.76,38.7,38.71,68484.0,33.7226,33.7226,33.6704,33.6791,68484.0
2016-06-10 12:30:00,38.71,38.74,38.67,38.73,118610.0,33.6791,33.7052,33.6443,33.6965,118610.0
2016-06-10 12:40:00,38.73,38.79,38.73,38.77,106052.0,33.6965,33.7487,33.6965,33.7313,106052.0
2016-06-10 12:50:00,38.77,38.78,38.73,38.75,109166.0,33.7313,33.74,33.6965,33.7139,109166.0
2016-06-10 13:00:00,38.75,38.76,38.71,38.74,108627.0,33.7139,33.7226,33.6791,33.7052,108627.0
2016-06-10 13:10:00,38.73,38.78,38.73,38.76,101175.0,33.6965,33.74,33.6965,33.7226,101175.0
2016-06-10 13:20:00,38.75,38.82,38.74,38.79,135087.0,33.7139,33.7748,33.7052,33.7487,135087.0
2016-06-10 13:30:00,38.79,38.79,38.72,38.75,104575.0,33.7487,33.7487,33.6878,33.7139,104575.0
2016-06-10 13:40:00,38.74,38.77,38.66,38.66,166611.0,33.7052,33.7313,33.6356,33.6356,166611.0
2016-06-10 13:50:00,38.66,38.69,38.62,38.64,151729.0,33.6356,33.6617,33.6008,33.6182,151729.0
2016-06-10 14:00:00,38.64,38.67,38.61,38.63,162786.0,33.6182,33.6443,33.5921,33.6095,162786.0
2016-06-10 14:10:00,38.62,38.66,38.61,38.65,150479.0,33.6008,33.6356,33.5921,33.6269,150479.0
2016-06-10 14:20:00,38.65,38.69,38.63,38.67,153760.0,33.6269,33.6617,33.6095,33.6443,153760.0
2016-06-10 14:30:00,38.68,38.74,38.66,38.74,245629.0,33.653,33.7052,33.6356,33.7052,245629.0
2016-06-10 14:40:00,38.74,38.74,38.67,38.69,211000.0,33.7052,33.7052,33.6443,33.6617,211000.0
2016-06-10 14:50:00,38.7,38.71,38.67,38.71,95714.0,33.6704,33.6791,33.6443,33.6791,95714.0
2016-06-10 15:00:00,38.71,38.71,38.66,38.67,189529.0,33.6791,33.6791,33.6356,33.6443,189529.0
2016-06-10 15:10:00,38.67,38.72,38.65,38.69,247271.0,33.6443,33.6878,33.6269,33.6617,247271.0
2016-06-10 15:20:00,38.69,38.74,38.68,38.73,203884.0,33.6617,33.7052,33.653,33.6965,203884.0
2016-06-10 15:30:00,38.73,38.77,38.7,38.72,265491.0,33.6965,33.7313,33.6704,33.6878,265491.0
2016-06-10 15:40:00,38.73,38.79,38.7,38.77,421977.0,33.6965,33.7487,33.6704,33.7313,421977.0
2016-06-10 15:50:00,38.77,38.78,38.72,38.75,612528.0,33.7313,33.74,33.6878,33.7139,612528.0
2016-06-13 09:30:00,38.5,38.69,38.38,38.63,682094.0,33.4964,33.6617,33.392,33.6095,682094.0
2016-06-13 09:40:00,38.63,38.76,38.57,38.75,783922.0,33.6095,33.7226,33.5573,33.7139,783922.0
2016-06-13 09:50:00,38.75,38.86,38.71,38.72,339651.0,33.7139,33.8096,33.6791,33.6878,339651.0
2016-06-13 10:00:00,38.72,38.81,38.68,38.69,327559.0,33.6878,33.7661,33.653,33.6617,327559.0
2016-06-13 10:10:00,38.69,38.74,38.68,38.73,330459.0,33.6617,33.7052,33.653,33.6965,330459.0
2016-06-13 10:20:00,38.72,38.81,38.7,38.8,224851.0,33.6878,33.7661,33.6704,33.7574,224851.0
2016-06-13 10:30:00,38.8,38.86,38.74,38.75,253565.0,33.7574,33.8096,33.7052,33.7139,253565.0
2016-06-13 10:40:00,38.75,38.79,38.7,38.73,365641.0,33.7139,33.7487,33.6704,33.6965,365641.0
2016-06-13 10:50:00,38.72,38.76,38.7,38.73,265160.0,33.6878,33.7226,33.6704,33.6965,265160.0
2016-06-13 11:00:00,38.73,38.81,38.71,38.81,268990.0,33.6965,33.7661,33.6791,33.7661,268990.0
2016-06-13 11:10:00,38.81,38.89,38.79,38.8,202538.0,33.7661,33.8357,33.7487,33.7574,202538.0
2016-06-13 11:20:00,38.79,38.84,38.74,38.81,209400.0,33.7487,33.7922,33.7052,33.7661,209400.0
2016-06-13 11:30:00,38.82,38.82,38.7,38.7,320761.0,33.7748,33.7748,33.6704,33.6704,320761.0
2016-06-13 11:40:00,38.7,38.72,38.66,38.68,139885.0,33.6704,33.6878,33.6356,33.653,139885.0
2016-06-13 11:50:00,38.68,38.68,38.64,38.64,142784.0,33.653,33.653,33.6182,33.6182,142784.0
2016-06-13 12:00:00,38.64,38.73,38.61,38.69,273323.0,33.6182,33.6965,33.5921,33.6617,273323.0
2016-06-13 12:10:00,38.69,38.73,38.68,38.73,98153.0,33.6617,33.6965,33.653,33.6965,98153.0
2016-06-13 12:20:00,38.72,38.81,38.69,38.73,267095.0,33.6878,33.7661,33.6617,33.6965,267095.0
2016-06-13 12:30:00,38.74,38.78,38.71,38.75,137583.0,33.7052,33.74,33.6791,33.7139,137583.0
2016-06-13 12:40:00,38.74,38.82,38.74,38.77,128646.0,33.7052,33.7748,33.7052,33.7313,128646.0
2016-06-13 12:50:00,38.77,38.84,38.77,38.83,120860.0,33.7313,33.7922,33.7313,33.7835,120860.0
2016-06-13 13:00:00,38.82,38.86,38.82,38.85,183595.0,33.7748,33.8096,33.7748,33.8009,183595.0
2016-06-13 13:10:00,38.85,38.85,38.73,38.74,222505.0,33.8009,33.8009,33.6965,33.7052,222505.0
2016-06-13 13:20:00,38.75,38.77,38.74,38.75,78172.0,33.7139,33.7313,33.7052,33.7139,78172.0
2016-06-13 13:30:00,38.75,38.77,38.69,38.7,154447.0,33.7139,33.7313,33.6617,33.6704,154447.0
2016-06-13 13:40:00,38.69,38.76,38.67,38.73,111127.0,33.6617,33.7226,33.6443,33.6965,111127.0
2016-06-13 13:50:00,38.73,38.73,38.66,38.68,236427.0,33.6965,33.6965,33.6356,33.653,236427.0
2016-06-13 14:00:00,38.68,38.76,38.67,38.73,256676.0,33.653,33.7226,33.6443,33.6965,256676.0
2016-06-13 14:10:00,38.73,38.75,38.69,38.72,116453.0,33.6965,33.7139,33.6617,33.6878,116453.0
2016-06-13 14:20:00,38.72,38.72,38.66,38.71,191153.0,33.6878,33.6878,33.6356,33.6791,191153.0
2016-06-13 14:30:00,38.7,38.74,38.68,38.73,207245.0,33.6704,33.7052,33.653,33.6965,207245.0
2016-06-13 14:40:00,38.73,38.76,38.7,38.7,129490.0,33.6965,33.7226,33.6704,33.6704,129490.0
2016-06-13 14:50:00,38.7,38.74,38.68,38.71,253348.0,33.6704,33.7052,33.653,33.6791,253348.0
2016-06-13 15:00:00,38.7,38.72,38.63,38.64,241931.0,33.6704,33.6878,33.6095,33.6182,241931.0
2016-06-13 15:10:00,38.64,38.72,38.61,38.72,328911.0,33.6182,33.6878,33.5921,33.6878,328911.0
2016-06-13 15:20:00,38.71,38.72,38.64,38.67,241475.0,33.6791,33.6878,33.6182,33.6443,241475.0
2016-06-13 15:30:00,38.67,38.75,38.66,38.68,376095.0,33.6443,33.7139,33.6356,33.653,376095.0
2016-06-13 15:40:00,38.67,38.68,38.63,38.66,427059.0,33.6443,33.653,33.6095,33.6356,427059.0
2016-06-13 15:50:00,38.66,38.66,38.61,38.63,818114.0,33.6356,33.6356,33.5921,33.6095,818114.0
2016-06-14 09:30:00,38.63,38.9,38.57,38.89,555120.0,33.6095,33.8444,33.5573,33.8357,555120.0
2016-06-14 09:40:00,38.89,38.98,38.86,38.86,438787.0,33.8357,33.914,33.8096,33.8096,438787.0
2016-06-14 09:50:00,38.87,38.94,38.76,38.9,429539.0,33.8183,33.8792,33.7226,33.8444,429539.0
2016-06-14 10:00:00,38.91,38.94,38.78,38.8,263563.0,33.8531,33.8792,33.74,33.7574,263563.0
2016-06-14 10:10:00,38.8,38.84,38.73,38.74,240636.0,33.7574,33.7922,33.6965,33.7052,240636.0
2016-06-14 10:20:00,38.74,38.79,38.68,38.79,231252.0,33.7052,33.7487,33.653,33.7487,231252.0
2016-06-14 10:30:00,38.78,38.84,38.73,38.78,255216.0,33.74,33.7922,33.6965,33.74,255216.0
2016-06-14 10:40:00,38.78,38.84,38.72,38.74,264886.0,33.74,33.7922,33.6878,33.7052,264886.0
2016-06-14 10:50:00,38.75,38.77,38.66,38.72,213915.0,33.7139,33.7313,33.6356,33.6878,213915.0
2016-06-14 11:00:00,38.72,38.72,38.61,38.63,477789.0,33.6878,33.6878,33.5921,33.6095,477789.0
2016-06-14 11:10:00,38.63,38.65,38.57,38.62,219519.0,33.6095,33.6269,33.5573,33.6008,219519.0
2016-06-14 11:20:00,38.62,38.68,38.58,38.63,213619.0,33.6008,33.653,33.566,33.6095,213619.0
2016-06-14 11:30:00,38.63,38.72,38.6,38.69,223120.0,33.6095,33.6878,33.5834,33.6617,223120.0
2016-06-14 11:40:00,38.68,38.7,38.62,38.63,129270.0,33.653,33.6704,33.6008,33.6095,129270.0
2016-06-14 11:50:00,38.64,38.69,38.6,38.61,97247.0,33.6182,33.6617,33.5834,33.5921,97247.0
2016-06-14 12:00:00,38.61,38.65,38.57,38.61,107772.0,33.5921,33.6269,33.5573,33.5921,107772.0
2016-06-14 12:10:00,38.61,38.69,38.6,38.68,136064.0,33.5921,33.6617,33.5834,33.653,136064.0
2016-06-14 12:20:00,38.68,38.78,38.67,38.76,151843.0,33.653,33.74,33.6443,33.7226,151843.0
2016-06-14 12:30:00,38.76,38.77,38.73,38.74,134835.0,33.7226,33.7313,33.6965,33.7052,134835.0
2016-06-14 12:40:00,38.73,38.78,38.71,38.76,127673.0,33.6965,33.74,33.6791,33.7226,127673.0
2016-06-14 12:50:00,38.77,38.8,38.74,38.75,106868.0,33.7313,33.7574,33.7052,33.7139,106868.0
2016-06-14 13:00:00,38.75,38.81,38.72,38.74,209592.0,33.7139,33.7661,33.6878,33.7052,209592.0
2016-06-14 13:10:00,38.74,38.76,38.65,38.75,340457.0,33.7052,33.7226,33.6269,33.7139,340457.0
2016-06-14 13:20:00,38.76,38.77,38.67,38.69,282831.0,33.7226,33.7313,33.6443,33.6617,282831.0
2016-06-14 13:30:00,38.69,38.79,38.68,38.75,139307.0,33.6617,33.7487,33.653,33.7139,139307.0
2016-06-14 13:40:00,38.74,38.75,38.67,38.68,124334.0,33.7052,33.7139,33.6443,33.653,124334.0
2016-06-14 13:50:00,38.68,38.69,38.64,38.65,194405.0,33.653,33.6617,33.6182,33.6269,194405.0
2016-06-14 14:00:00,38.66,38.67,38.63,38.66,227142.0,33.6356,33.6443,33.6095,33.6356,227142.0
2016-06-14 14:10:00,38.65,38.71,38.62,38.71,161736.0,33.6269,33.6791,33.6008,33.6791,161736.0
2016-06-14 14:20:00,38.71,38.79,38.7,38.79,170383.0,33.6791,33.7487,33.6704,33.7487,170383.0
2016-06-14 14:30:00,38.78,38.79,38.71,38.78,359360.0,33.74,33.7487,33.6791,33.74,359360.0
2016-06-14 14:40:00,38.77,38.81,38.74,38.75,223974.0,33.7313,33.7661,33.7052,33.7139,223974.0
2016-06-14 14:50:00,38.75,38.77,38.68,38.7,312539.0,33.7139,33.7313,33.653,33.6704,312539.0
2016-06-14 15:00:00,38.7,38.79,38.63,38.77,258466.0,33.6704,33.7487,33.6095,33.7313,258466.0
2016-06-14 15:10:00,38.77,38.84,38.75,38.8,351951.0,33.7313,33.7922,33.7139,33.7574,351951.0
2016-06-14 15:20:00,38.8,38.88,38.78,38.87,423680.0,33.7574,33.827,33.74,33.8183,423680.0
2016-06-14 15:30:00,38.87,38.89,38.83,38.86,433747.0,33.8183,33.8357,33.7835,33.8096,433747.0
2016-06-14 15:40:00,38.86,38.91,38.79,38.82,701781.0,33.8096,33.8531,33.7487,33.7748,701781.0
2016-06-14 15:50:00,38.82,38.88,38.79,38.84,893224.0,33.7748,33.827,33.7487,33.7922,893224.0
2016-06-15 09:30:00,38.8,38.83,38.61,38.74,1113737.0,33.7574,33.7835,33.5921,33.7052,1113737.0
2016-06-15 09:40:00,38.74,38.92,38.72,38.78,358627.0,33.7052,33.8618,33.6878,33.74,358627.0
2016-06-15 09:50:00,38.79,38.83,38.68,38.68,346034.0,33.7487,33.7835,33.653,33.653,346034.0
2016-06-15 10:00:00,38.68,38.74,38.68,38.7,207244.0,33.653,33.7052,33.653,33.6704,207244.0
2016-06-15 10:10:00,38.69,38.77,38.65,38.77,363993.0,33.6617,33.7313,33.6269,33.7313,363993.0
2016-06-15 10:20:00,38.77,38.77,38.71,38.74,292671.0,33.7313,33.7313,33.6791,33.7052,292671.0
2016-06-15 10:30:00,38.75,38.84,38.73,38.83,278065.0,33.7139,33.7922,33.6965,33.7835,278065.0
2016-06-15 10:40:00,38.83,38.86,38.78,38.78,333196.0,33.7835,33.8096,33.74,33.74,333196.0
2016-06-15 10:50:00,38.78,38.81,38.75,38.8,431387.0,33.74,33.7661,33.7139,33.7574,431387.0
2016-06-15 11:00:00,38.8,38.86,38.79,38.82,254991.0,33.7574,33.8096,33.7487,33.7748,254991.0
2016-06-15 11:10:00,38.82,38.84,38.73,38.75,302736.0,33.7748,33.7922,33.6965,33.7139,302736.0
2016-06-15 11:20:00,38.75,38.81,38.69,38.69,127525.0,33.7139,33.7661,33.6617,33.6617,127525.0
2016-06-15 11:30:00,38.69,38.72,38.67,38.72,173993.0,33.6617,33.6878,33.6443,33.6878,173993.0
2016-06-15 11:40:00,38.72,38.78,38.71,38.78,117583.0,33.6878,33.74,33.6791,33.74,117583.0
2016-06-15 11:50:00,38.77,38.8,38.76,38.77,131125.0,33.7313,33.7574,33.7226,33.7313,131125.0
2016-06-15 12:00:00,38.77,38.8,38.72,38.73,129006.0,33.7313,33.7574,33.6878,33.6965,129006.0
2016-06-15 12:10:00,38.74,38.76,38.71,38.73,119297.0,33.7052,33.7226,33.6791,33.6965,119297.0
2016-06-15 12:20:00,38.73,38.76,38.71,38.73,126120.0,33.6965,33.7226,33.6791,33.6965,126120.0
2016-06-15 12:30:00,38.73,38.75,38.66,38.68,320907.0,33.6965,33.7139,33.6356,33.653,320907.0
2016-06-15 12:40:00,38.68,38.71,38.66,38.66,163004.0,33.653,33.6791,33.6356,33.6356,163004.0
2016-06-15 12:50:00,38.66,38.68,38.65,38.66,92334.0,33.6356,33.653,33.6269,33.6356,92334.0
2016-06-15 13:00:00,38.66,38.69,38.63,38.64,157183.0,33.6356,33.6617,33.6095,33.6182,157183.0
2016-06-15 13:10:00,38.64,38.73,38.64,38.69,247936.0,33.6182,33.6965,33.6182,33.6617,247936.0
2016-06-15 13:20:00,38.69,38.71,38.66,38.69,175409.0,33.6617,33.6791,33.6356,33.6617,175409.0
2016-06-15 13:30:00,38.7,38.71,38.68,38.7,128636.0,33.6704,33.6791,33.653,33.6704,128636.0
2016-06-15 13:40:00,38.7,38.71,38.68,38.7,171653.0,33.6704,33.6791,33.653,33.6704,171653.0
2016-06-15 13:50:00,38.69,38.73,38.69,38.7,183138.0,33.6617,33.6965,33.6617,33.6704,183138.0
2016-06-15 14:00:00,38.71,38.78,38.67,38.67,441659.0,33.6791,33.74,33.6443,33.6443,441659.0
2016-06-15 14:10:00,38.68,38.71,38.63,38.66,386004.0,33.653,33.6791,33.6095,33.6356,386004.0
2016-06-15 14:20:00,38.66,38.67,38.61,38.61,196897.0,33.6356,33.6443,33.5921,33.5921,196897.0
2016-06-15 14:30:00,38.61,38.69,38.59,38.65,260943.0,33.5921,33.6617,33.5747,33.6269,260943.0
2016-06-15 14:40:00,38.66,38.69,38.63,38.66,355128.0,33.6356,33.6617,33.6095,33.6356,355128.0
2016-06-15 14:50:00,38.66,38.69,38.61,38.67,171011.0,33.6356,33.6617,33.5921,33.6443,171011.0
2016-06-15 15:00:00,38.66,38.69,38.65,38.66,356834.0,33.6356,33.6617,33.6269,33.6356,356834.0
2016-06-15 15:10:00,38.66,38.66,38.59,38.64,377774.0,33.6356,33.6356,33.5747,33.6182,377774.0
2016-06-15 15:20:00,38.64,38.65,38.59,38.61,517038.0,33.6182,33.6269,33.5747,33.5921,517038.0
2016-06-15 15:30:00,38.61,38.63,38.53,38.53,455945.0,33.5921,33.6095,33.5225,33.5225,455945.0
2016-06-15 15:40:00,38.53,38.54,38.44,38.46,670823.0,33.5225,33.5312,33.4442,33.4616,670823.0
2016-06-15 15:50:00,38.45,38.49,38.41,38.46,1113315.0,33.4529,33.4877,33.4181,33.4616,1113315.0
2016-06-16 09:30:00,38.36,38.43,38.15,38.22,467644.0,33.3746,33.4355,33.1919,33.2528,467644.0
2016-06-16 09:40:00,38.22,38.35,38.21,38.3,261664.0,33.2528,33.3659,33.2441,33.3224,261664.0
2016-06-16 09:50:00,38.3,38.31,38.21,38.21,161207.0,33.3224,33.3311,33.2441,33.2441,161207.0
2016-06-16 10:00:00,38.22,38.32,38.2,38.29,338576.0,33.2528,33.3398,33.2354,33.3137,338576.0
2016-06-16 10:10:00,38.29,38.3,38.25,38.27,269522.0,33.3137,33.3224,33.2789,33.2963,269522.0
2016-06-16 10:20:00,38.27,38.29,38.23,38.23,223313.0,33.2963,33.3137,33.2615,33.2615,223313.0
2016-06-16 10:30:00,38.23,38.24,38.12,38.12,373755.0,33.2615,33.2702,33.1658,33.1658,373755.0
2016-06-16 10:40:00,38.12,38.18,38.11,38.13,369636.0,33.1658,33.218,33.1571,33.1745,369636.0
2016-06-16 10:50:00,38.14,38.14,38.08,38.13,434225.0,33.1832,33.1832,33.131,33.1745,434225.0
2016-06-16 11:00:00,38.12,38.16,38.09,38.11,291128.0,33.1658,33.2006,33.1397,33.1571,291128.0
2016-06-16 11:10:00,38.11,38.23,38.11,38.19,228819.0,33.1571,33.2615,33.1571,33.2267,228819.0
2016-06-16 11:20:00,38.18,38.3,38.18,38.27,248246.0,33.218,33.3224,33.218,33.2963,248246.0
2016-06-16 11:30:00,38.28,38.3,38.23,38.23,280589.0,33.305,33.3224,33.2615,33.2615,280589.0
2016-06-16 11:40:00,38.23,38.24,38.21,38.23,241394.0,33.2615,33.2702,33.2441,33.2615,241394.0
2016-06-16 11:50:00,38.22,38.23,38.16,38.17,381042.0,33.2528,33.2615,33.2006,33.2093,381042.0
2016-06-16 12:00:00,38.17,38.2,38.15,38.19,286947.0,33.2093,33.2354,33.1919,33.2267,286947.0
2016-06-16 12:10:00,38.2,38.21,38.15,38.18,431163.0,33.2354,33.2441,33.1919,33.218,431163.0
2016-06-16 12:20:00,38.17,38.26,38.15,38.25,603572.0,33.2093,33.2876,33.1919,33.2789,603572.0
2016-06-16 12:30:00,38.25,38.32,38.22,38.3,187378.0,33.2789,33.3398,33.2528,33.3224,187378.0
2016-06-16 12:40:00,38.3,38.37,38.28,38.3,273167.0,33.3224,33.3833,33.305,33.3224,273167.0
2016-06-16 12:50:00,38.31,38.32,38.25,38.31,232770.0,33.3311,33.3398,33.2789,33.3311,232770.0
2016-06-16 13:00:00,38.31,38.4,38.31,38.39,324068.0,33.3311,33.4094,33.3311,33.4007,324068.0
2016-06-16 13:10:00,38.39,38.44,38.36,38.39,194077.0,33.4007,33.4442,33.3746,33.4007,194077.0
2016-06-16 13:20:00,38.39,38.4,38.32,38.36,134761.0,33.4007,33.4094,33.3398,33.3746,134761.0
2016-06-16 13:30:00,38.36,38.39,38.29,38.37,181443.0,33.3746,33.4007,33.3137,33.3833,181443.0
2016-06-16 13:40:00,38.37,38.38,38.25,38.29,206499.0,33.3833,33.392,33.2789,33.3137,206499.0
2016-06-16 13:50:00,38.29,38.3,38.24,38.27,271480.0,33.3137,33.3224,33.2702,33.2963,271480.0
2016-06-16 14:00:00,38.27,38.34,38.25,38.33,281265.0,33.2963,33.3572,33.2789,33.3485,281265.0
2016-06-16 14:10:00,38.33,38.4,38.32,38.38,402781.0,33.3485,33.4094,33.3398,33.392,402781.0
2016-06-16 14:20:00,38.37,38.4,38.32,38.38,250519.0,33.3833,33.4094,33.3398,33.392,250519.0
2016-06-16 14:30:00,38.39,38.41,38.35,38.4,411734.0,33.4007,33.4181,33.3659,33.4094,411734.0
2016-06-16 14:40:00,38.39,38.44,38.38,38.44,284675.0,33.4007,33.4442,33.392,33.4442,284675.0
2016-06-16 14:50:00,38.44,38.62,38.41,38.6,838797.0,33.4442,33.6008,33.4181,33.5834,838797.0
2016-06-16 15:00:00,38.61,38.61,38.52,38.56,415679.0,33.5921,33.5921,33.5138,33.5486,415679.0
2016-06-16 15:10:00,38.57,38.68,38.55,38.65,585765.0,33.5573,33.653,33.5399,33.6269,585765.0
2016-06-16 15:20:00,38.64,38.8,38.62,38.77,822633.0,33.6182,33.7574,33.6008,33.7313,822633.0
2016-06-16 15:30:00,38.77,38.78,38.69,38.73,542533.0,33.7313,33.74,33.6617,33.6965,542533.0
2016-06-16 15:40:00,38.73,38.74,38.65,38.67,984918.0,33.6965,33.7052,33.6269,33.6443,984918.0
2016-06-16 15:50:00,38.67,38.7,38.63,38.66,1627402.0,33.6443,33.6704,33.6095,33.6356,1627402.0
2016-06-17 09:30:00,39.49,39.6,38.92,39.1,4109192.0,34.3577,34.4534,33.8618,34.0184,4109192.0
2016-06-17 09:40:00,39.08,39.35,39.01,39.21,982960.0,34.001,34.2359,33.9401,34.1141,982960.0
2016-06-17 09:50:00,39.21,39.49,39.21,39.48,1282483.0,34.1141,34.3577,34.1141,34.349,1282483.0
2016-06-17 10:00:00,39.49,39.69,39.4,39.64,1579017.0,34.3577,34.5317,34.2794,34.4882,1579017.0
2016-06-17 10:10:00,39.64,39.85,39.61,39.84,1033778.0,34.4882,34.6709,34.4621,34.6622,1033778.0
2016-06-17 10:20:00,39.84,39.84,39.66,39.74,896827.0,34.6622,34.6622,34.5056,34.5752,896827.0
2016-06-17 10:30:00,39.74,39.74,39.39,39.5,791493.0,34.5752,34.5752,34.2707,34.3664,791493.0
2016-06-17 10:40:00,39.49,39.66,39.49,39.62,550831.0,34.3577,34.5056,34.3577,34.4708,550831.0
2016-06-17 10:50:00,39.62,39.63,39.46,39.47,408865.0,34.4708,34.4795,34.3316,34.3403,408865.0
2016-06-17 11:00:00,39.47,39.5,39.38,39.41,649907.0,34.3403,34.3664,34.262,34.2881,649907.0
2016-06-17 11:10:00,39.41,39.48,39.39,39.47,481342.0,34.2881,34.349,34.2707,34.3403,481342.0
2016-06-17 11:20:00,39.48,39.6,39.47,39.47,513390.0,34.349,34.4534,34.3403,34.3403,513390.0
2016-06-17 11:30:00,39.47,39.49,39.4,39.48,504739.0,34.3403,34.3577,34.2794,34.349,504739.0
2016-06-17 11:40:00,39.48,39.51,39.46,39.49,329306.0,34.349,34.3751,34.3316,34.3577,329306.0
2016-06-17 11:50:00,39.49,39.52,39.41,39.46,350371.0,34.3577,34.3838,34.2881,34.3316,350371.0
2016-06-17 12:00:00,39.47,39.52,39.45,39.51,291229.0,34.3403,34.3838,34.3229,34.3751,291229.0
2016-06-17 12:10:00,39.51,39.65,39.5,39.65,358884.0,34.3751,34.4969,34.3664,34.4969,358884.0
2016-06-17 12:20:00,39.65,39.71,39.64,39.7,281974.0,34.4969,34.5491,34.4882,34.5404,281974.0
2016-06-17 12:30:00,39.69,39.72,39.6,39.62,243017.0,34.5317,34.5578,34.4534,34.4708,243017.0
2016-06-17 12:40:00,39.62,39.67,39.59,39.63,259903.0,34.4708,34.5143,34.4447,34.4795,259903.0
2016-06-17 12:50:00,39.63,39.68,39.63,39.67,281217.0,34.4795,34.523,34.4795,34.5143,281217.0
2016-06-17 13:00:00,39.67,39.69,39.61,39.69,226651.0,34.5143,34.5317,34.4621,34.5317,226651.0
2016-06-17 13:10:00,39.69,39.71,39.65,39.7,238055.0,34.5317,34.5491,34.4969,34.5404,238055.0
2016-06-17 13:20:00,39.7,39.7,39.64,39.66,273985.0,34.5404,34.5404,34.4882,34.5056,273985.0
2016-06-17 13:30:00,39.66,39.8,39.65,39.79,410518.0,34.5056,34.6274,34.4969,34.6187,410518.0
2016-06-17 13:40:00,39.8,39.84,39.77,39.79,517639.0,34.6274,34.6622,34.6013,34.6187,517639.0
2016-06-17 13:50:00,39.79,39.82,39.77,39.77,239339.0,34.6187,34.6448,34.6013,34.6013,239339.0
2016-06-17 14:00:00,39.77,39.8,39.69,39.73,333895.0,34.6013,34.6274,34.5317,34.5665,333895.0
2016-06-17 14:10:00,39.73,39.8,39.72,39.75,337037.0,34.5665,34.6274,34.5578,34.5839,337037.0
2016-06-17 14:20:00,39.75,39.8,39.74,39.79,271113.0,34.5839,34.6274,34.5752,34.6187,271113.0
2016-06-17 14:30:00,39.78,39.82,39.76,39.78,315074.0,34.61,34.6448,34.5926,34.61,315074.0
2016-06-17 14:40:00,39.78,39.89,39.76,39.83,358249.0,34.61,34.7057,34.5926,34.6535,358249.0
2016-06-17 14:50:00,39.84,39.87,39.8,39.87,313051.0,34.6622,34.6883,34.6274,34.6883,313051.0
2016-06-17 15:00:00,39.87,39.87,39.83,39.84,352528.0,34.6883,34.6883,34.6535,34.6622,352528.0
2016-06-17 15:10:00,39.84,39.9,39.83,39.9,522656.0,34.6622,34.7144,34.6535,34.7144,522656.0
2016-06-17 15:20:00,39.9,39.96,39.85,39.87,649746.0,34.7144,34.7667,34.6709,34.6883,649746.0
2016-06-17 15:30:00,39.87,39.88,39.69,39.71,1076860.0,34.6883,34.697,34.5317,34.5491,1076860.0
2016-06-17 15:40:00,39.71,39.76,39.61,39.71,1496782.0,34.5491,34.5926,34.4621,34.5491,1496782.0
2016-06-17 15:50:00,39.72,39.79,39.66,39.69,3046666.0,34.5578,34.6187,34.5056,34.5317,3046666.0
2016-06-20 09:30:00,39.9,40.35,39.9,40.22,1592926.0,34.7144,35.106,34.7144,34.9929,1592926.0
2016-06-20 09:40:00,40.21,40.28,40.15,40.17,517407.0,34.9842,35.0451,34.932,34.9494,517407.0
2016-06-20 09:50:00,40.17,40.22,40.13,40.18,268589.0,34.9494,34.9929,34.9146,34.9581,268589.0
2016-06-20 10:00:00,40.18,40.26,40.17,40.2,287140.0,34.9581,35.0277,34.9494,34.9755,287140.0
2016-06-20 10:10:00,40.21,40.23,40.15,40.17,253763.0,34.9842,35.0016,34.932,34.9494,253763.0
2016-06-20 10:20:00,40.17,40.17,40.07,40.16,403834.0,34.9494,34.9494,34.8624,34.9407,403834.0
2016-06-20 10:30:00,40.15,40.15,40.08,40.11,246772.0,34.932,34.932,34.8711,34.8972,246772.0
2016-06-20 10:40:00,40.11,40.11,40.05,40.06,201500.0,34.8972,34.8972,34.845,34.8537,201500.0
2016-06-20 10:50:00,40.06,40.15,40.03,40.14,397354.0,34.8537,34.932,34.8276,34.9233,397354.0
2016-06-20 11:00:00,40.13,40.2,40.07,40.16,368588.0,34.9146,34.9755,34.8624,34.9407,368588.0
2016-06-20 11:10:00,40.16,40.17,40.11,40.12,238124.0,34.9407,34.9494,34.8972,34.9059,238124.0
2016-06-20 11:20:00,40.12,40.14,40.03,40.04,400064.0,34.9059,34.9233,34.8276,34.8363,400064.0
2016-06-20 11:30:00,40.04,40.04,40.0,40.0,232170.0,34.8363,34.8363,34.8015,34.8015,232170.0
2016-06-20 11:40:00,40.0,40.02,39.93,39.94,267810.0,34.8015,34.8189,34.7406,34.7493,267810.0
2016-06-20 11:50:00,39.94,39.96,39.87,39.96,303528.0,34.7493,34.7667,34.6883,34.7667,303528.0
2016-06-20 12:00:00,39.95,39.99,39.94,39.95,230029.0,34.758,34.7928,34.7493,34.758,230029.0
2016-06-20 12:10:00,39.95,40.04,39.95,39.97,380083.0,34.758,34.8363,34.758,34.7754,380083.0
2016-06-20 12:20:00,39.97,39.97,39.9,39.94,173071.0,34.7754,34.7754,34.7144,34.7493,173071.0
2016-06-20 12:30:00,39.94,40.01,39.92,39.99,348183.0,34.7493,34.8102,34.7319,34.7928,348183.0
2016-06-20 12:40:00,40.0,40.01,39.96,40.0,149061.0,34.8015,34.8102,34.7667,34.8015,149061.0
2016-06-20 12:50:00,39.99,40.06,39.99,40.01,163290.0,34.7928,34.8537,34.7928,34.8102,163290.0
2016-06-20 13:00:00,40.02,40.05,39.98,40.0,222784.0,34.8189,34.845,34.7841,34.8015,222784.0
2016-06-20 13:10:00,39.99,40.0,39.89,39.94,282124.0,34.7928,34.8015,34.7057,34.7493,282124.0
2016-06-20 13:20:00,39.94,39.97,39.9,39.92,166995.0,34.7493,34.7754,34.7144,34.7319,166995.0
2016-06-20 13:30:00,39.92,40.0,39.92,39.98,143444.0,34.7319,34.8015,34.7319,34.7841,143444.0
2016-06-20 13:40:00,39.98,40.02,39.96,39.99,232426.0,34.7841,34.8189,34.7667,34.7928,232426.0
2016-06-20 13:50:00,39.98,40.01,39.96,39.99,120017.0,34.7841,34.8102,34.7667,34.7928,120017.0
2016-06-20 14:00:00,39.98,40.0,39.94,39.97,161394.0,34.7841,34.8015,34.7493,34.7754,161394.0
2016-06-20 14:10:00,39.96,40.0,39.91,39.91,199408.0,34.7667,34.8015,34.7231,34.7231,199408.0
2016-06-20 14:20:00,39.91,39.96,39.91,39.94,209687.0,34.7231,34.7667,34.7231,34.7493,209687.0
2016-06-20 14:30:00,39.94,39.97,39.92,39.94,166900.0,34.7493,34.7754,34.7319,34.7493,166900.0
2016-06-20 14:40:00,39.94,39.98,39.93,39.98,193168.0,34.7493,34.7841,34.7406,34.7841,193168.0
2016-06-20 14:50:00,39.98,40.0,39.96,39.99,175699.0,34.7841,34.8015,34.7667,34.7928,175699.0
2016-06-20 15:00:00,39.99,40.0,39.91,39.95,295303.0,34.7928,34.8015,34.7231,34.758,295303.0
2016-06-20 15:10:00,39.94,39.95,39.86,39.87,210527.0,34.7493,34.758,34.6796,34.6883,210527.0
2016-06-20 15:20:00,39.87,39.9,39.81,39.82,338136.0,34.6883,34.7144,34.6361,34.6448,338136.0
2016-06-20 15:30:00,39.81,39.84,39.8,39.8,491302.0,34.6361,34.6622,34.6274,34.6274,491302.0
2016-06-20 15:40:00,39.8,39.86,39.74,39.74,459557.0,34.6274,34.6796,34.5752,34.5752,459557.0
2016-06-20 15:50:00,39.74,39.77,39.7,39.74,1141759.0,34.5752,34.6013,34.5404,34.5752,1141759.0
2016-06-21 09:30:00,39.85,39.93,39.74,39.85,541634.0,34.6709,34.7406,34.5752,34.6709,541634.0
2016-06-21 09:40:00,39.85,39.87,39.78,39.86,482408.0,34.6709,34.6883,34.61,34.6796,482408.0
2016-06-21 09:50:00,39.87,39.87,39.79,39.83,444803.0,34.6883,34.6883,34.6187,34.6535,444803.0
2016-06-21 10:00:00,39.82,39.85,39.75,39.82,304023.0,34.6448,34.6709,34.5839,34.6448,304023.0
2016-06-21 10:10:00,39.82,39.9,39.81,39.85,488578.0,34.6448,34.7144,34.6361,34.6709,488578.0
2016-06-21 10:20:00,39.85,39.9,39.78,39.86,441213.0,34.6709,34.7144,34.61,34.6796,441213.0
2016-06-21 10:30:00,39.87,39.88,39.77,39.82,307816.0,34.6883,34.697,34.6013,34.6448,307816.0
2016-06-21 10:40:00,39.82,39.88,39.81,39.83,231531.0,34.6448,34.697,34.6361,34.6535,231531.0
2016-06-21 10:50:00,39.83,39.85,39.79,39.81,250280.0,34.6535,34.6709,34.6187,34.6361,250280.0
2016-06-21 11:00:00,39.81,39.87,39.79,39.82,347388.0,34.6361,34.6883,34.6187,34.6448,347388.0
2016-06-21 11:10:00,39.82,39.88,39.79,39.86,300758.0,34.6448,34.697,34.6187,34.6796,300758.0
2016-06-21 11:20:00,39.86,39.87,39.81,39.82,254135.0,34.6796,34.6883,34.6361,34.6448,254135.0
2016-06-21 11:30:00,39.82,39.84,39.75,39.83,263118.0,34.6448,34.6622,34.5839,34.6535,263118.0
2016-06-21 11:40:00,39.83,39.83,39.75,39.77,237322.0,34.6535,34.6535,34.5839,34.6013,237322.0
2016-06-21 11:50:00,39.76,39.84,39.76,39.81,131884.0,34.5926,34.6622,34.5926,34.6361,131884.0
2016-06-21 12:00:00,39.81,39.85,39.8,39.84,346595.0,34.6361,34.6709,34.6274,34.6622,346595.0
2016-06-21 12:10:00,39.84,39.88,39.82,39.88,136538.0,34.6622,34.697,34.6448,34.697,136538.0
2016-06-21 12:20:00,39.88,39.92,39.86,39.91,250943.0,34.697,34.7319,34.6796,34.7231,250943.0
2016-06-21 12:30:00,39.91,39.93,39.86,39.89,222575.0,34.7231,34.7406,34.6796,34.7057,222575.0
2016-06-21 12:40:00,39.89,39.9,39.87,39.87,165982.0,34.7057,34.7144,34.6883,34.6883,165982.0
2016-06-21 12:50:00,39.87,39.88,39.82,39.84,224021.0,34.6883,34.697,34.6448,34.6622,224021.0
2016-06-21 13:00:00,39.84,39.89,39.83,39.89,198043.0,34.6622,34.7057,34.6535,34.7057,198043.0
2016-06-21 13:10:00,39.88,39.88,39.83,39.87,193073.0,34.697,34.697,34.6535,34.6883,193073.0
2016-06-21 13:20:00,39.86,39.89,39.83,39.89,420836.0,34.6796,34.7057,34.6535,34.7057,420836.0
2016-06-21 13:30:00,39.89,39.94,39.83,39.85,411360.0,34.7057,34.7493,34.6535,34.6709,411360.0
2016-06-21 13:40:00,39.86,39.86,39.82,39.83,234205.0,34.6796,34.6796,34.6448,34.6535,234205.0
2016-06-21 13:50:00,39.83,39.89,39.82,39.88,146360.0,34.6535,34.7057,34.6448,34.697,146360.0
2016-06-21 14:00:00,39.89,39.9,39.84,39.9,1581975.0,34.7057,34.7144,34.6622,34.7144,1581975.0
2016-06-21 14:10:00,39.9,40.04,39.9,40.03,491333.0,34.7144,34.8363,34.7144,34.8276,491333.0
2016-06-21 14:20:00,40.03,40.04,39.99,40.01,607011.0,34.8276,34.8363,34.7928,34.8102,607011.0
2016-06-21 14:30:00,40.01,40.11,40.0,40.09,546982.0,34.8102,34.8972,34.8015,34.8798,546982.0
2016-06-21 14:40:00,40.09,40.1,40.03,40.05,333713.0,34.8798,34.8885,34.8276,34.845,333713.0
2016-06-21 14:50:00,40.04,40.09,40.03,40.04,299980.0,34.8363,34.8798,34.8276,34.8363,299980.0
2016-06-21 15:00:00,40.04,40.06,40.0,40.01,819273.0,34.8363,34.8537,34.8015,34.8102,819273.0
2016-06-21 15:10:00,40.02,40.11,40.01,40.08,464145.0,34.8189,34.8972,34.8102,34.8711,464145.0
2016-06-21 15:20:00,40.08,40.11,40.04,40.09,359056.0,34.8711,34.8972,34.8363,34.8798,359056.0
2016-06-21 15:30:00,40.09,40.12,40.03,40.08,478969.0,34.8798,34.9059,34.8276,34.8711,478969.0
2016-06-21 15:40:00,40.09,40.09,40.02,40.05,793107.0,34.8798,34.8798,34.8189,34.845,793107.0
2016-06-21 15:50:00,40.05,40.06,39.99,39.99,1101276.0,34.845,34.8537,34.7928,34.7928,1101276.0
2016-06-22 09:30:00,40.15,40.2,39.87,40.12,398551.0,34.932,34.9755,34.6883,34.9059,398551.0
2016-06-22 09:40:00,40.12,40.2,40.11,40.17,306030.0,34.9059,34.9755,34.8972,34.9494,306030.0
2016-06-22 09:50:00,40.16,40.18,40.14,40.18,271709.0,34.9407,34.9581,34.9233,34.9581,271709.0
2016-06-22 10:00:00,40.18,40.24,40.17,40.23,331764.0,34.9581,35.0103,34.9494,35.0016,331764.0
2016-06-22 10:10:00,40.23,40.31,40.22,40.3,255876.0,35.0016,35.0712,34.9929,35.0625,255876.0
2016-06-22 10:20:00,40.3,40.33,40.29,40.33,372573.0,35.0625,35.0886,35.0538,35.0886,372573.0
2016-06-22 10:30:00,40.32,40.32,40.2,40.28,252808.0,35.0799,35.0799,34.9755,35.0451,252808.0
2016-06-22 10:40:00,40.28,40.31,40.22,40.23,183442.0,35.0451,35.0712,34.9929,35.0016,183442.0
2016-06-22 10:50:00,40.23,40.27,40.22,40.25,284555.0,35.0016,35.0364,34.9929,35.019,284555.0
2016-06-22 11:00:00,40.25,40.3,40.24,40.25,370839.0,35.019,35.0625,35.0103,35.019,370839.0
2016-06-22 11:10:00,40.25,40.3,40.24,40.3,196354.0,35.019,35.0625,35.0103,35.0625,196354.0
2016-06-22 11:20:00,40.3,40.34,40.27,40.34,234429.0,35.0625,35.0973,35.0364,35.0973,234429.0
2016-06-22 11:30:00,40.33,40.34,40.16,40.23,259030.0,35.0886,35.0973,34.9407,35.0016,259030.0
2016-06-22 11:40:00,40.22,40.23,40.16,40.16,237303.0,34.9929,35.0016,34.9407,34.9407,237303.0
2016-06-22 11:50:00,40.16,40.18,40.11,40.11,198104.0,34.9407,34.9581,34.8972,34.8972,198104.0
2016-06-22 12:00:00,40.12,40.17,40.1,40.14,200411.0,34.9059,34.9494,34.8885,34.9233,200411.0
2016-06-22 12:10:00,40.13,40.16,40.11,40.12,172339.0,34.9146,34.9407,34.8972,34.9059,172339.0
2016-06-22 12:20:00,40.12,40.13,40.0,40.04,404731.0,34.9059,34.9146,34.8015,34.8363,404731.0
2016-06-22 12:30:00,40.04,40.11,40.03,40.1,237743.0,34.8363,34.8972,34.8276,34.8885,237743.0
2016-06-22 12:40:00,40.09,40.14,40.09,40.14,255014.0,34.8798,34.9233,34.8798,34.9233,255014.0
2016-06-22 12:50:00,40.14,40.15,40.1,40.11,148800.0,34.9233,34.932,34.8885,34.8972,148800.0
2016-06-22 13:00:00,40.11,40.12,40.03,40.03,282648.0,34.8972,34.9059,34.8276,34.8276,282648.0
2016-06-22 13:10:00,40.02,40.07,40.0,40.06,148836.0,34.8189,34.8624,34.8015,34.8537,148836.0
2016-06-22 13:20:00,40.05,40.08,40.0,40.05,155123.0,34.845,34.8711,34.8015,34.845,155123.0
2016-06-22 13:30:00,40.05,40.1,40.04,40.08,135672.0,34.845,34.8885,34.8363,34.8711,135672.0
2016-06-22 13:40:00,40.09,40.1,40.06,40.08,93536.0,34.8798,34.8885,34.8537,34.8711,93536.0
2016-06-22 13:50:00,40.08,40.14,40.07,40.11,134902.0,34.8711,34.9233,34.8624,34.8972,134902.0
2016-06-22 14:00:00,40.1,40.15,40.07,40.08,258239.0,34.8885,34.932,34.8624,34.8711,258239.0
2016-06-22 14:10:00,40.08,40.14,40.05,40.11,286506.0,34.8711,34.9233,34.845,34.8972,286506.0
2016-06-22 14:20:00,40.12,40.13,40.07,40.12,213241.0,34.9059,34.9146,34.8624,34.9059,213241.0
2016-06-22 14:30:00,40.12,40.14,40.05,40.07,156432.0,34.9059,34.9233,34.845,34.8624,156432.0
2016-06-22 14:40:00,40.07,40.08,40.03,40.06,144325.0,34.8624,34.8711,34.8276,34.8537,144325.0
2016-06-22 14:50:00,40.06,40.07,40.04,40.06,167612.0,34.8537,34.8624,34.8363,34.8537,167612.0
2016-06-22 15:00:00,40.05,40.09,40.0,40.05,404394.0,34.845,34.8798,34.8015,34.845,404394.0
2016-06-22 15:10:00,40.05,40.06,40.0,40.01,306601.0,34.845,34.8537,34.8015,34.8102,306601.0
2016-06-22 15:20:00,40.01,40.03,39.95,39.96,315228.0,34.8102,34.8276,34.758,34.7667,315228.0
2016-06-22 15:30:00,39.95,40.04,39.95,40.03,452179.0,34.758,34.8363,34.758,34.8276,452179.0
2016-06-22 15:40:00,40.03,40.04,39.97,39.98,532885.0,34.8276,34.8363,34.7754,34.7841,532885.0
2016-06-22 15:50:00,39.99,40.04,39.95,40.02,1335163.0,34.7928,34.8363,34.758,34.8189,1335163.0
2016-06-23 09:30:00,40.4,40.4,40.26,40.34,413498.0,35.1495,35.1495,35.0277,35.0973,413498.0
2016-06-23 09:40:00,40.34,40.42,40.31,40.4,453509.0,35.0973,35.1669,35.0712,35.1495,453509.0
2016-06-23 09:50:00,40.41,40.42,40.32,40.4,545857.0,35.1582,35.1669,35.0799,35.1495,545857.0
2016-06-23 10:00:00,40.39,40.49,40.37,40.48,249671.0,35.1408,35.2278,35.1234,35.2191,249671.0
2016-06-23 10:10:00,40.48,40.51,40.45,40.47,632216.0,35.2191,35.2452,35.193,35.2104,632216.0
2016-06-23 10:20:00,40.47,40.59,40.46,40.57,246232.0,35.2104,35.3148,35.2017,35.2974,246232.0
2016-06-23 10:30:00,40.56,40.58,40.51,40.57,319884.0,35.2887,35.3061,35.2452,35.2974,319884.0
2016-06-23 10:40:00,40.57,40.6,40.54,40.59,200742.0,35.2974,35.3235,35.2713,35.3148,200742.0
2016-06-23 10:50:00,40.59,40.7,40.59,40.69,342115.0,35.3148,35.4105,35.3148,35.4018,342115.0
2016-06-23 11:00:00,40.69,40.72,40.66,40.67,271476.0,35.4018,35.4279,35.3757,35.3844,271476.0
2016-06-23 11:10:00,40.68,40.68,40.64,40.67,243908.0,35.3931,35.3931,35.3583,35.3844,243908.0
2016-06-23 11:20:00,40.68,40.69,40.62,40.67,209441.0,35.3931,35.4018,35.3409,35.3844,209441.0
2016-06-23 11:30:00,40.68,40.74,40.67,40.73,205015.0,35.3931,35.4453,35.3844,35.4366,205015.0
2016-06-23 11:40:00,40.73,40.74,40.7,40.73,174195.0,35.4366,35.4453,35.4105,35.4366,174195.0
2016-06-23 11:50:00,40.73,40.79,40.71,40.73,312037.0,35.4366,35.4888,35.4192,35.4366,312037.0
2016-06-23 12:00:00,40.73,40.74,40.68,40.69,162633.0,35.4366,35.4453,35.3931,35.4018,162633.0
2016-06-23 12:10:00,40.69,40.73,40.67,40.69,125460.0,35.4018,35.4366,35.3844,35.4018,125460.0
2016-06-23 12:20:00,40.69,40.72,40.68,40.68,170505.0,35.4018,35.4279,35.3931,35.3931,170505.0
2016-06-23 12:30:00,40.68,40.7,40.67,40.7,135754.0,35.3931,35.4105,35.3844,35.4105,135754.0
2016-06-23 12:40:00,40.7,40.72,40.69,40.71,212571.0,35.4105,35.4279,35.4018,35.4192,212571.0
2016-06-23 12:50:00,40.71,40.75,40.7,40.74,250022.0,35.4192,35.454,35.4105,35.4453,250022.0
2016-06-23 13:00:00,40.75,40.77,40.72,40.73,156887.0,35.454,35.4714,35.4279,35.4366,156887.0
2016-06-23 13:10:00,40.73,40.77,40.72,40.77,198817.0,35.4366,35.4714,35.4279,35.4714,198817.0
2016-06-23 13:20:00,40.77,40.8,40.73,40.75,331175.0,35.4714,35.4975,35.4366,35.454,331175.0
2016-06-23 13:30:00,40.75,40.76,40.71,40.71,156207.0,35.454,35.4627,35.4192,35.4192,156207.0
2016-06-23 13:40:00,40.72,40.75,40.7,40.72,281737.0,35.4279,35.454,35.4105,35.4279,281737.0
2016-06-23 13:50:00,40.72,40.72,40.68,40.71,135306.0,35.4279,35.4279,35.3931,35.4192,135306.0
2016-06-23 14:00:00,40.71,40.74,40.66,40.73,343444.0,35.4192,35.4453,35.3757,35.4366,343444.0
2016-06-23 14:10:00,40.74,40.77,40.73,40.75,334723.0,35.4453,35.4714,35.4366,35.454,334723.0
2016-06-23 14:20:00,40.75,40.76,40.71,40.73,213622.0,35.454,35.4627,35.4192,35.4366,213622.0
2016-06-23 14:30:00,40.73,40.81,40.72,40.79,700348.0,35.4366,35.5062,35.4279,35.4888,700348.0
2016-06-23 14:40:00,40.79,40.82,40.74,40.8,273329.0,35.4888,35.5149,35.4453,35.4975,273329.0
2016-06-23 14:50:00,40.79,40.82,40.77,40.79,192935.0,35.4888,35.5149,35.4714,35.4888,192935.0
2016-06-23 15:00:00,40.79,40.79,40.72,40.74,400427.0,35.4888,35.4888,35.4279,35.4453,400427.0
2016-06-23 15:10:00,40.74,40.75,40.71,40.73,370297.0,35.4453,35.454,35.4192,35.4366,370297.0
2016-06-23 15:20:00,40.73,40.75,40.7,40.72,341529.0,35.4366,35.454,35.4105,35.4279,341529.0
2016-06-23 15:30:00,40.72,40.76,40.7,40.73,437298.0,35.4279,35.4627,35.4105,35.4366,437298.0
2016-06-23 15:40:00,40.74,40.8,40.69,40.8,807276.0,35.4453,35.4975,35.4018,35.4975,807276.0
2016-06-23 15:50:00,40.8,40.87,40.79,40.83,1752062.0,35.4975,35.5584,35.4888,35.5236,1752062.0
2016-06-24 09:30:00,39.38,39.71,39.18,39.64,965570.0,34.262,34.5491,34.088,34.4882,965570.0
2016-06-24 09:40:00,39.64,39.82,39.6,39.66,1356641.0,34.4882,34.6448,34.4534,34.5056,1356641.0
2016-06-24 09:50:00,39.66,39.85,39.59,39.79,939075.0,34.5056,34.6709,34.4447,34.6187,939075.0
2016-06-24 10:00:00,39.79,39.86,39.74,39.84,992925.0,34.6187,34.6796,34.5752,34.6622,992925.0
2016-06-24 10:10:00,39.85,39.88,39.7,39.7,690316.0,34.6709,34.697,34.5404,34.5404,690316.0
2016-06-24 10:20:00,39.71,39.77,39.65,39.74,532681.0,34.5491,34.6013,34.4969,34.5752,532681.0
2016-06-24 10:30:00,39.73,39.89,39.72,39.89,527578.0,34.5665,34.7057,34.5578,34.7057,527578.0
2016-06-24 10:40:00,39.88,39.89,39.75,39.77,431644.0,34.697,34.7057,34.5839,34.6013,431644.0
2016-06-24 10:50:00,39.76,39.84,39.74,39.76,475647.0,34.5926,34.6622,34.5752,34.5926,475647.0
2016-06-24 11:00:00,39.77,39.82,39.7,39.82,489098.0,34.6013,34.6448,34.5404,34.6448,489098.0
2016-06-24 11:10:00,39.82,39.82,39.68,39.7,467203.0,34.6448,34.6448,34.523,34.5404,467203.0
2016-06-24 11:20:00,39.69,39.71,39.57,39.68,486911.0,34.5317,34.5491,34.4273,34.523,486911.0
2016-06-24 11:30:00,39.68,39.76,39.65,39.68,263462.0,34.523,34.5926,34.4969,34.523,263462.0
2016-06-24 11:40:00,39.68,39.76,39.62,39.65,236134.0,34.523,34.5926,34.4708,34.4969,236134.0
2016-06-24 11:50:00,39.66,39.7,39.6,39.7,253714.0,34.5056,34.5404,34.4534,34.5404,253714.0
2016-06-24 12:00:00,39.7,39.72,39.6,39.6,207431.0,34.5404,34.5578,34.4534,34.4534,207431.0
2016-06-24 12:10:00,39.61,39.61,39.51,39.55,222905.0,34.4621,34.4621,34.3751,34.4099,222905.0
2016-06-24 12:20:00,39.55,39.61,39.54,39.58,133168.0,34.4099,34.4621,34.4012,34.436,133168.0
2016-06-24 12:30:00,39.58,39.61,39.54,39.55,201209.0,34.436,34.4621,34.4012,34.4099,201209.0
2016-06-24 12:40:00,39.55,39.56,39.4,39.44,291526.0,34.4099,34.4186,34.2794,34.3142,291526.0
2016-06-24 12:50:00,39.43,39.48,39.4,39.45,219951.0,34.3055,34.349,34.2794,34.3229,219951.0
2016-06-24 13:00:00,39.44,39.5,39.42,39.43,207848.0,34.3142,34.3664,34.2968,34.3055,207848.0
2016-06-24 13:10:00,39.43,39.53,39.42,39.49,189552.0,34.3055,34.3925,34.2968,34.3577,189552.0
2016-06-24 13:20:00,39.5,39.52,39.46,39.52,224940.0,34.3664,34.3838,34.3316,34.3838,224940.0
2016-06-24 13:30:00,39.52,39.62,39.5,39.57,190655.0,34.3838,34.4708,34.3664,34.4273,190655.0
2016-06-24 13:40:00,39.56,39.57,39.46,39.49,245606.0,34.4186,34.4273,34.3316,34.3577,245606.0
2016-06-24 13:50:00,39.48,39.51,39.42,39.48,221285.0,34.349,34.3751,34.2968,34.349,221285.0
2016-06-24 14:00:00,39.48,39.54,39.44,39.52,293825.0,34.349,34.4012,34.3142,34.3838,293825.0
2016-06-24 14:10:00,39.52,39.56,39.46,39.46,346975.0,34.3838,34.4186,34.3316,34.3316,346975.0
2016-06-24 14:20:00,39.46,39.47,39.38,39.39,257835.0,34.3316,34.3403,34.262,34.2707,257835.0
2016-06-24 14:30:00,39.39,39.39,39.26,39.29,493118.0,34.2707,34.2707,34.1576,34.1837,493118.0
2016-06-24 14:40:00,39.28,39.29,39.2,39.26,525736.0,34.175,34.1837,34.1054,34.1576,525736.0
2016-06-24 14:50:00,39.26,39.37,39.23,39.28,404778.0,34.1576,34.2533,34.1315,34.175,404778.0
2016-06-24 15:00:00,39.29,39.31,39.2,39.22,472271.0,34.1837,34.2011,34.1054,34.1228,472271.0
2016-06-24 15:10:00,39.21,39.22,39.02,39.05,646319.0,34.1141,34.1228,33.9488,33.9749,646319.0
2016-06-24 15:20:00,39.05,39.13,39.02,39.04,533815.0,33.9749,34.0445,33.9488,33.9662,533815.0
2016-06-24 15:30:00,39.04,39.22,39.03,39.12,1156518.0,33.9662,34.1228,33.9575,34.0358,1156518.0
2016-06-24 15:40:00,39.12,39.29,39.09,39.22,1864354.0,34.0358,34.1837,34.0097,34.1228,1864354.0
2016-06-24 15:50:00,39.22,39.31,39.12,39.22,3689232.0,34.1228,34.2011,34.0358,34.1228,3689232.0
2016-06-27 09:30:00,38.87,38.88,38.35,38.41,1665594.0,33.8183,33.827,33.3659,33.4181,1665594.0
2016-06-27 09:40:00,38.42,38.52,38.37,38.5,654595.0,33.4268,33.5138,33.3833,33.4964,654595.0
2016-06-27 09:50:00,38.5,38.63,38.43,38.59,908644.0,33.4964,33.6095,33.4355,33.5747,908644.0
2016-06-27 10:00:00,38.59,38.65,38.4,38.46,597957.0,33.5747,33.6269,33.4094,33.4616,597957.0
2016-06-27 10:10:00,38.46,38.46,38.33,38.38,401385.0,33.4616,33.4616,33.3485,33.392,401385.0
2016-06-27 10:20:00,38.38,38.47,38.37,38.38,309407.0,33.392,33.4703,33.3833,33.392,309407.0
2016-06-27 10:30:00,38.38,38.43,38.31,38.39,623471.0,33.392,33.4355,33.3311,33.4007,623471.0
2016-06-27 10:40:00,38.39,38.43,38.27,38.3,477281.0,33.4007,33.4355,33.2963,33.3224,477281.0
2016-06-27 10:50:00,38.29,38.33,38.25,38.29,345156.0,33.3137,33.3485,33.2789,33.3137,345156.0
2016-06-27 11:00:00,38.29,38.41,38.25,38.34,318948.0,33.3137,33.4181,33.2789,33.3572,318948.0
2016-06-27 11:10:00,38.33,38.35,38.23,38.23,470890.0,33.3485,33.3659,33.2615,33.2615,470890.0
2016-06-27 11:20:00,38.23,38.37,38.18,38.37,530376.0,33.2615,33.3833,33.218,33.3833,530376.0
2016-06-27 11:30:00,38.37,38.41,38.33,38.4,539757.0,33.3833,33.4181,33.3485,33.4094,539757.0
2016-06-27 11:40:00,38.4,38.47,38.37,38.43,422860.0,33.4094,33.4703,33.3833,33.4355,422860.0
2016-06-27 11:50:00,38.43,38.45,38.35,38.41,454714.0,33.4355,33.4529,33.3659,33.4181,454714.0
2016-06-27 12:00:00,38.41,38.43,38.34,38.37,593020.0,33.4181,33.4355,33.3572,33.3833,593020.0
2016-06-27 12:10:00,38.36,38.41,38.29,38.3,534952.0,33.3746,33.4181,33.3137,33.3224,534952.0
2016-06-27 12:20:00,38.29,38.42,38.27,38.4,250715.0,33.3137,33.4268,33.2963,33.4094,250715.0
2016-06-27 12:30:00,38.4,38.42,38.32,38.34,299436.0,33.4094,33.4268,33.3398,33.3572,299436.0
2016-06-27 12:40:00,38.34,38.34,38.26,38.32,332042.0,33.3572,33.3572,33.2876,33.3398,332042.0
2016-06-27 12:50:00,38.32,38.37,38.28,38.34,318807.0,33.3398,33.3833,33.305,33.3572,318807.0
2016-06-27 13:00:00,38.34,38.4,38.32,38.34,375439.0,33.3572,33.4094,33.3398,33.3572,375439.0
2016-06-27 13:10:00,38.34,38.41,38.33,38.39,205694.0,33.3572,33.4181,33.3485,33.4007,205694.0
2016-06-27 13:20:00,38.38,38.48,38.38,38.4,271509.0,33.392,33.479,33.392,33.4094,271509.0
2016-06-27 13:30:00,38.4,38.43,38.32,38.36,252229.0,33.4094,33.4355,33.3398,33.3746,252229.0
2016-06-27 13:40:00,38.35,38.39,38.31,38.37,338616.0,33.3659,33.4007,33.3311,33.3833,338616.0
2016-06-27 13:50:00,38.37,38.44,38.34,38.36,394208.0,33.3833,33.4442,33.3572,33.3746,394208.0
2016-06-27 14:00:00,38.36,38.41,38.3,38.32,311633.0,33.3746,33.4181,33.3224,33.3398,311633.0
2016-06-27 14:10:00,38.33,38.37,38.23,38.27,280432.0,33.3485,33.3833,33.2615,33.2963,280432.0
2016-06-27 14:20:00,38.27,38.38,38.26,38.38,271502.0,33.2963,33.392,33.2876,33.392,271502.0
2016-06-27 14:30:00,38.38,38.49,38.33,38.41,696877.0,33.392,33.4877,33.3485,33.4181,696877.0
2016-06-27 14:40:00,38.42,38.43,38.35,38.37,393260.0,33.4268,33.4355,33.3659,33.3833,393260.0
2016-06-27 14:50:00,38.38,38.39,38.33,38.39,463725.0,33.392,33.4007,33.3485,33.4007,463725.0
2016-06-27 15:00:00,38.39,38.45,38.37,38.4,562211.0,33.4007,33.4529,33.3833,33.4094,562211.0
2016-06-27 15:10:00,38.4,38.5,38.38,38.39,749942.0,33.4094,33.4964,33.392,33.4007,749942.0
2016-06-27 15:20:00,38.39,38.39,38.26,38.36,386661.0,33.4007,33.4007,33.2876,33.3746,386661.0
2016-06-27 15:30:00,38.35,38.52,38.31,38.52,601730.0,33.3659,33.5138,33.3311,33.5138,601730.0
2016-06-27 15:40:00,38.5,38.58,38.47,38.57,960012.0,33.4964,33.566,33.4703,33.5573,960012.0
2016-06-27 15:50:00,38.56,38.57,38.44,38.49,1507496.0,33.5486,33.5573,33.4442,33.4877,1507496.0
2016-06-28 09:30:00,38.72,39.0,38.58,38.75,1098459.0,33.6878,33.9314,33.566,33.7139,1098459.0
2016-06-28 09:40:00,38.76,38.87,38.68,38.84,488562.0,33.7226,33.8183,33.653,33.7922,488562.0
2016-06-28 09:50:00,38.84,38.95,38.84,38.93,363688.0,33.7922,33.8879,33.7922,33.8705,363688.0
2016-06-28 10:00:00,38.93,38.95,38.82,38.84,307331.0,33.8705,33.8879,33.7748,33.7922,307331.0
2016-06-28 10:10:00,38.84,38.91,38.82,38.91,355296.0,33.7922,33.8531,33.7748,33.8531,355296.0
2016-06-28 10:20:00,38.91,38.91,38.76,38.79,348647.0,33.8531,33.8531,33.7226,33.7487,348647.0
2016-06-28 10:30:00,38.79,38.84,38.72,38.74,440579.0,33.7487,33.7922,33.6878,33.7052,440579.0
2016-06-28 10:40:00,38.75,38.77,38.7,38.74,316436.0,33.7139,33.7313,33.6704,33.7052,316436.0
2016-06-28 10:50:00,38.75,38.8,38.71,38.76,283791.0,33.7139,33.7574,33.6791,33.7226,283791.0
2016-06-28 11:00:00,38.77,38.82,38.71,38.73,344935.0,33.7313,33.7748,33.6791,33.6965,344935.0
2016-06-28 11:10:00,38.72,38.79,38.67,38.75,451007.0,33.6878,33.7487,33.6443,33.7139,451007.0
2016-06-28 11:20:00,38.76,38.82,38.67,38.69,319525.0,33.7226,33.7748,33.6443,33.6617,319525.0
2016-06-28 11:30:00,38.69,38.76,38.68,38.72,262179.0,33.6617,33.7226,33.653,33.6878,262179.0
2016-06-28 11:40:00,38.73,38.88,38.73,38.86,243986.0,33.6965,33.827,33.6965,33.8096,243986.0
2016-06-28 11:50:00,38.86,38.9,38.84,38.9,242629.0,33.8096,33.8444,33.7922,33.8444,242629.0
2016-06-28 12:00:00,38.9,38.91,38.84,38.86,164952.0,33.8444,33.8531,33.7922,33.8096,164952.0
2016-06-28 12:10:00,38.86,38.87,38.81,38.84,109972.0,33.8096,33.8183,33.7661,33.7922,109972.0
2016-06-28 12:20:00,38.84,38.85,38.8,38.85,215955.0,33.7922,33.8009,33.7574,33.8009,215955.0
2016-06-28 12:30:00,38.84,38.91,38.82,38.9,134758.0,33.7922,33.8531,33.7748,33.8444,134758.0
2016-06-28 12:40:00,38.9,38.93,38.86,38.89,222289.0,33.8444,33.8705,33.8096,33.8357,222289.0
2016-06-28 12:50:00,38.89,38.96,38.87,38.96,254257.0,33.8357,33.8966,33.8183,33.8966,254257.0
2016-06-28 13:00:00,38.96,38.96,38.88,38.91,237947.0,33.8966,33.8966,33.827,33.8531,237947.0
2016-06-28 13:10:00,38.91,38.96,38.89,38.91,317859.0,33.8531,33.8966,33.8357,33.8531,317859.0
2016-06-28 13:20:00,38.92,38.93,38.87,38.89,253399.0,33.8618,33.8705,33.8183,33.8357,253399.0
2016-06-28 13:30:00,38.89,38.9,38.84,38.89,184571.0,33.8357,33.8444,33.7922,33.8357,184571.0
2016-06-28 13:40:00,38.89,38.94,38.87,38.9,181741.0,33.8357,33.8792,33.8183,33.8444,181741.0
2016-06-28 13:50:00,38.9,38.93,38.88,38.93,165949.0,33.8444,33.8705,33.827,33.8705,165949.0
2016-06-28 14:00:00,38.92,38.95,38.87,38.88,240838.0,33.8618,33.8879,33.8183,33.827,240838.0
2016-06-28 14:10:00,38.88,38.9,38.85,38.88,177271.0,33.827,33.8444,33.8009,33.827,177271.0
2016-06-28 14:20:00,38.89,38.9,38.83,38.88,171127.0,33.8357,33.8444,33.7835,33.827,171127.0
2016-06-28 14:30:00,38.88,39.04,38.87,39.02,407685.0,33.827,33.9662,33.8183,33.9488,407685.0
2016-06-28 14:40:00,39.02,39.06,39.01,39.04,219215.0,33.9488,33.9836,33.9401,33.9662,219215.0
2016-06-28 14:50:00,39.04,39.17,39.03,39.13,269775.0,33.9662,34.0793,33.9575,34.0445,269775.0
2016-06-28 15:00:00,39.13,39.16,39.11,39.13,230590.0,34.0445,34.0706,34.0271,34.0445,230590.0
2016-06-28 15:10:00,39.14,39.19,39.13,39.14,387160.0,34.0532,34.0967,34.0445,34.0532,387160.0
2016-06-28 15:20:00,39.14,39.15,39.04,39.09,280041.0,34.0532,34.0619,33.9662,34.0097,280041.0
2016-06-28 15:30:00,39.09,39.11,39.02,39.09,485610.0,34.0097,34.0271,33.9488,34.0097,485610.0
2016-06-28 15:40:00,39.09,39.16,39.08,39.14,662874.0,34.0097,34.0706,34.001,34.0532,662874.0
2016-06-28 15:50:00,39.14,39.18,39.1,39.13,1062816.0,34.0532,34.088,34.0184,34.0445,1062816.0
2016-06-29 09:30:00,39.77,39.78,39.49,39.62,770178.0,34.6013,34.61,34.3577,34.4708,770178.0
2016-06-29 09:40:00,39.63,39.75,39.51,39.72,648618.0,34.4795,34.5839,34.3751,34.5578,648618.0
2016-06-29 09:50:00,39.72,39.8,39.69,39.78,573829.0,34.5578,34.6274,34.5317,34.61,573829.0
2016-06-29 10:00:00,39.77,39.87,39.75,39.84,559960.0,34.6013,34.6883,34.5839,34.6622,559960.0
2016-06-29 10:10:00,39.84,39.89,39.76,39.89,678706.0,34.6622,34.7057,34.5926,34.7057,678706.0
2016-06-29 10:20:00,39.89,39.98,39.88,39.95,378988.0,34.7057,34.7841,34.697,34.758,378988.0
2016-06-29 10:30:00,39.95,39.98,39.91,39.93,332976.0,34.758,34.7841,34.7231,34.7406,332976.0
2016-06-29 10:40:00,39.93,40.0,39.92,40.0,329462.0,34.7406,34.8015,34.7319,34.8015,329462.0
2016-06-29 10:50:00,39.99,40.0,39.94,39.96,420256.0,34.7928,34.8015,34.7493,34.7667,420256.0
2016-06-29 11:00:00,39.96,40.04,39.95,39.99,374592.0,34.7667,34.8363,34.758,34.7928,374592.0
2016-06-29 11:10:00,39.98,40.07,39.98,40.04,483260.0,34.7841,34.8624,34.7841,34.8363,483260.0
2016-06-29 11:20:00,40.04,40.12,40.01,40.12,804153.0,34.8363,34.9059,34.8102,34.9059,804153.0
2016-06-29 11:30:00,40.13,40.13,40.07,40.11,490108.0,34.9146,34.9146,34.8624,34.8972,490108.0
2016-06-29 11:40:00,40.11,40.17,40.1,40.17,262081.0,34.8972,34.9494,34.8885,34.9494,262081.0
2016-06-29 11:50:00,40.17,40.36,40.17,40.34,597084.0,34.9494,35.1147,34.9494,35.0973,597084.0
2016-06-29 12:00:00,40.34,40.37,40.25,40.34,473701.0,35.0973,35.1234,35.019,35.0973,473701.0
2016-06-29 12:10:00,40.34,40.45,40.34,40.39,330177.0,35.0973,35.193,35.0973,35.1408,330177.0
2016-06-29 12:20:00,40.39,40.45,40.36,40.41,297705.0,35.1408,35.193,35.1147,35.1582,297705.0
2016-06-29 12:30:00,40.41,40.42,40.33,40.34,314580.0,35.1582,35.1669,35.0886,35.0973,314580.0
2016-06-29 12:40:00,40.34,40.4,40.29,40.29,405828.0,35.0973,35.1495,35.0538,35.0538,405828.0
2016-06-29 12:50:00,40.29,40.32,40.26,40.27,238421.0,35.0538,35.0799,35.0277,35.0364,238421.0
2016-06-29 13:00:00,40.27,40.34,40.26,40.3,383973.0,35.0364,35.0973,35.0277,35.0625,383973.0
2016-06-29 13:10:00,40.29,40.37,40.29,40.36,456445.0,35.0538,35.1234,35.0538,35.1147,456445.0
2016-06-29 13:20:00,40.35,40.45,40.35,40.43,368940.0,35.106,35.193,35.106,35.1756,368940.0
2016-06-29 13:30:00,40.43,40.43,40.39,40.41,299701.0,35.1756,35.1756,35.1408,35.1582,299701.0
2016-06-29 13:40:00,40.42,40.44,40.38,40.42,545740.0,35.1669,35.1843,35.1321,35.1669,545740.0
2016-06-29 13:50:00,40.41,40.43,40.4,40.42,478824.0,35.1582,35.1756,35.1495,35.1669,478824.0
2016-06-29 14:00:00,40.43,40.55,40.4,40.53,938931.0,35.1756,35.28,35.1495,35.2626,938931.0
2016-06-29 14:10:00,40.53,40.58,40.47,40.49,577561.0,35.2626,35.3061,35.2104,35.2278,577561.0
2016-06-29 14:20:00,40.49,40.59,40.49,40.54,369031.0,35.2278,35.3148,35.2278,35.2713,369031.0
2016-06-29 14:30:00,40.55,40.6,40.53,40.6,434605.0,35.28,35.3235,35.2626,35.3235,434605.0
2016-06-29 14:40:00,40.6,40.61,40.54,40.55,383413.0,35.3235,35.3322,35.2713,35.28,383413.0
2016-06-29 14:50:00,40.55,40.59,40.55,40.58,397062.0,35.28,35.3148,35.28,35.3061,397062.0
2016-06-29 15:00:00,40.58,40.65,40.55,40.63,707912.0,35.3061,35.367,35.28,35.3496,707912.0
2016-06-29 15:10:00,40.64,40.7,40.63,40.7,561609.0,35.3583,35.4105,35.3496,35.4105,561609.0
2016-06-29 15:20:00,40.7,40.7,40.64,40.69,387727.0,35.4105,35.4105,35.3583,35.4018,387727.0
2016-06-29 15:30:00,40.69,40.69,40.57,40.57,803050.0,35.4018,35.4018,35.2974,35.2974,803050.0
2016-06-29 15:40:00,40.57,40.6,40.5,40.56,1072847.0,35.2974,35.3235,35.2365,35.2887,1072847.0
2016-06-29 15:50:00,40.56,40.58,40.52,40.57,1515791.0,35.2887,35.3061,35.2539,35.2974,1515791.0
2016-06-30 09:30:00,40.48,40.76,40.47,40.76,618728.0,35.2191,35.4627,35.2104,35.4627,618728.0
2016-06-30 09:40:00,40.75,40.76,40.66,40.73,407304.0,35.454,35.4627,35.3757,35.4366,407304.0
2016-06-30 09:50:00,40.73,40.73,40.59,40.66,307895.0,35.4366,35.4366,35.3148,35.3757,307895.0
2016-06-30 10:00:00,40.66,40.73,40.63,40.71,270864.0,35.3757,35.4366,35.3496,35.4192,270864.0
2016-06-30 10:10:00,40.7,40.84,40.7,40.82,336422.0,35.4105,35.5323,35.4105,35.5149,336422.0
2016-06-30 10:20:00,40.82,40.85,40.76,40.79,301837.0,35.5149,35.541,35.4627,35.4888,301837.0
2016-06-30 10:30:00,40.79,40.9,40.78,40.88,326667.0,35.4888,35.5845,35.4801,35.5671,326667.0
2016-06-30 10:40:00,40.87,40.95,40.85,40.94,331573.0,35.5584,35.628,35.541,35.6193,331573.0
2016-06-30 10:50:00,40.94,40.97,40.86,40.91,694736.0,35.6193,35.6454,35.5497,35.5932,694736.0
2016-06-30 11:00:00,40.91,40.91,40.85,40.88,374009.0,35.5932,35.5932,35.541,35.5671,374009.0
2016-06-30 11:10:00,40.89,40.91,40.85,40.86,384717.0,35.5758,35.5932,35.541,35.5497,384717.0
2016-06-30 11:20:00,40.86,40.92,40.85,40.89,410291.0,35.5497,35.6019,35.541,35.5758,410291.0
2016-06-30 11:30:00,40.89,40.97,40.89,40.9,337420.0,35.5758,35.6454,35.5758,35.5845,337420.0
2016-06-30 11:40:00,40.9,40.91,40.85,40.89,218197.0,35.5845,35.5932,35.541,35.5758,218197.0
2016-06-30 11:50:00,40.89,40.92,40.88,40.92,433637.0,35.5758,35.6019,35.5671,35.6019,433637.0
2016-06-30 12:00:00,40.91,40.97,40.91,40.95,410881.0,35.5932,35.6454,35.5932,35.628,410881.0
2016-06-30 12:10:00,40.95,41.13,40.94,41.04,1095332.0,35.628,35.7846,35.6193,35.7063,1095332.0
2016-06-30 12:20:00,41.03,41.16,41.0,41.09,414231.0,35.6976,35.8107,35.6715,35.7498,414231.0
2016-06-30 12:30:00,41.1,41.1,41.01,41.04,296919.0,35.7585,35.7585,35.6802,35.7063,296919.0
2016-06-30 12:40:00,41.05,41.09,41.03,41.07,321361.0,35.715,35.7498,35.6976,35.7324,321361.0
2016-06-30 12:50:00,41.07,41.1,41.01,41.03,328811.0,35.7324,35.7585,35.6802,35.6976,328811.0
2016-06-30 13:00:00,41.03,41.05,40.98,41.02,246176.0,35.6976,35.715,35.6541,35.6889,246176.0
2016-06-30 13:10:00,41.02,41.02,40.97,40.97,253407.0,35.6889,35.6889,35.6454,35.6454,253407.0
2016-06-30 13:20:00,40.98,40.99,40.9,40.91,370575.0,35.6541,35.6628,35.5845,35.5932,370575.0
2016-06-30 13:30:00,40.92,40.97,40.91,40.95,311795.0,35.6019,35.6454,35.5932,35.628,311795.0
2016-06-30 13:40:00,40.94,40.94,40.9,40.93,603158.0,35.6193,35.6193,35.5845,35.6106,603158.0
2016-06-30 13:50:00,40.92,40.92,40.85,40.88,412377.0,35.6019,35.6019,35.541,35.5671,412377.0
2016-06-30 14:00:00,40.89,40.97,40.88,40.95,276337.0,35.5758,35.6454,35.5671,35.628,276337.0
2016-06-30 14:10:00,40.94,41.0,40.94,40.98,282959.0,35.6193,35.6715,35.6193,35.6541,282959.0
2016-06-30 14:20:00,40.97,41.04,40.96,40.97,267889.0,35.6454,35.7063,35.6367,35.6454,267889.0
2016-06-30 14:30:00,40.98,41.01,40.91,40.95,224281.0,35.6541,35.6802,35.5932,35.628,224281.0
2016-06-30 14:40:00,40.96,40.99,40.94,40.99,251993.0,35.6367,35.6628,35.6193,35.6628,251993.0
2016-06-30 14:50:00,40.99,41.01,40.95,41.0,387617.0,35.6628,35.6802,35.628,35.6715,387617.0
2016-06-30 15:00:00,41.0,41.0,40.97,40.99,458985.0,35.6715,35.6715,35.6454,35.6628,458985.0
2016-06-30 15:10:00,40.99,41.0,40.93,40.96,296712.0,35.6628,35.6715,35.6106,35.6367,296712.0
2016-06-30 15:20:00,40.96,41.0,40.92,40.98,300907.0,35.6367,35.6715,35.6019,35.6541,300907.0
2016-06-30 15:30:00,40.98,40.99,40.92,40.94,497824.0,35.6541,35.6628,35.6019,35.6193,497824.0
2016-06-30 15:40:00,40.94,40.95,40.82,40.82,627079.0,35.6193,35.628,35.5149,35.5149,627079.0
2016-06-30 15:50:00,40.83,40.93,40.8,40.9,2165673.0,35.5236,35.6106,35.4975,35.5845,2165673.0
2016-07-01 09:30:00,40.7,40.9,40.69,40.88,644742.0,35.5405,35.7151,35.5317,35.6977,644742.0
2016-07-01 09:40:00,40.89,40.94,40.81,40.83,419273.0,35.7064,35.75,35.6365,35.654,419273.0
2016-07-01 09:50:00,40.83,40.95,40.83,40.95,286601.0,35.654,35.7588,35.654,35.7588,286601.0
2016-07-01 10:00:00,40.95,41.02,40.94,40.98,438904.0,35.7588,35.8199,35.75,35.785,438904.0
2016-07-01 10:10:00,40.98,41.01,40.93,40.99,300366.0,35.785,35.8112,35.7413,35.7937,300366.0
2016-07-01 10:20:00,40.99,41.04,40.96,41.02,264379.0,35.7937,35.8374,35.7675,35.8199,264379.0
2016-07-01 10:30:00,41.02,41.04,40.98,41.01,218791.0,35.8199,35.8374,35.785,35.8112,218791.0
2016-07-01 10:40:00,41.0,41.05,40.99,41.01,224014.0,35.8024,35.8461,35.7937,35.8112,224014.0
2016-07-01 10:50:00,41.01,41.04,40.98,41.0,194038.0,35.8112,35.8374,35.785,35.8024,194038.0
2016-07-01 11:00:00,40.99,41.05,40.97,40.99,245842.0,35.7937,35.8461,35.7762,35.7937,245842.0
2016-07-01 11:10:00,40.99,41.02,40.95,40.97,264893.0,35.7937,35.8199,35.7588,35.7762,264893.0
2016-07-01 11:20:00,40.98,40.98,40.92,40.95,258854.0,35.785,35.785,35.7326,35.7588,258854.0
2016-07-01 11:30:00,40.94,40.97,40.91,40.96,281555.0,35.75,35.7762,35.7239,35.7675,281555.0
2016-07-01 11:40:00,40.97,40.99,40.93,40.95,149608.0,35.7762,35.7937,35.7413,35.7588,149608.0
2016-07-01 11:50:00,40.96,40.97,40.91,40.97,128409.0,35.7675,35.7762,35.7239,35.7762,128409.0
2016-07-01 12:00:00,40.97,41.0,40.95,40.95,133515.0,35.7762,35.8024,35.7588,35.7588,133515.0
2016-07-01 12:10:00,40.96,41.0,40.94,40.97,157944.0,35.7675,35.8024,35.75,35.7762,157944.0
2016-07-01 12:20:00,40.96,40.97,40.87,40.93,170368.0,35.7675,35.7762,35.6889,35.7413,170368.0
2016-07-01 12:30:00,40.92,40.97,40.92,40.96,235406.0,35.7326,35.7762,35.7326,35.7675,235406.0
2016-07-01 12:40:00,40.96,41.0,40.95,40.97,190335.0,35.7675,35.8024,35.7588,35.7762,190335.0
2016-07-01 12:50:00,40.97,40.99,40.94,40.94,161546.0,35.7762,35.7937,35.75,35.75,161546.0
2016-07-01 13:00:00,40.94,40.99,40.93,40.98,125576.0,35.75,35.7937,35.7413,35.785,125576.0
2016-07-01 13:10:00,40.98,40.99,40.93,40.93,136634.0,35.785,35.7937,35.7413,35.7413,136634.0
2016-07-01 13:20:00,40.93,40.97,40.91,40.93,232088.0,35.7413,35.7762,35.7239,35.7413,232088.0
2016-07-01 13:30:00,40.92,40.96,40.91,40.94,197971.0,35.7326,35.7675,35.7239,35.75,197971.0
2016-07-01 13:40:00,40.94,40.98,40.93,40.98,145848.0,35.75,35.785,35.7413,35.785,145848.0
2016-07-01 13:50:00,40.97,40.98,40.92,40.92,146551.0,35.7762,35.785,35.7326,35.7326,146551.0
2016-07-01 14:00:00,40.93,40.99,40.92,40.98,202193.0,35.7413,35.7937,35.7326,35.785,202193.0
2016-07-01 14:10:00,40.97,40.98,40.91,40.92,203507.0,35.7762,35.785,35.7239,35.7326,203507.0
2016-07-01 14:20:00,40.93,40.97,40.92,40.95,176927.0,35.7413,35.7762,35.7326,35.7588,176927.0
2016-07-01 14:30:00,40.95,40.96,40.88,40.89,165399.0,35.7588,35.7675,35.6977,35.7064,165399.0
2016-07-01 14:40:00,40.89,40.91,40.83,40.85,164384.0,35.7064,35.7239,35.654,35.6715,164384.0
2016-07-01 14:50:00,40.86,40.94,40.85,40.94,166525.0,35.6802,35.75,35.6715,35.75,166525.0
2016-07-01 15:00:00,40.94,41.0,40.91,40.97,294546.0,35.75,35.8024,35.7239,35.7762,294546.0
2016-07-01 15:10:00,40.96,40.99,40.95,40.98,199887.0,35.7675,35.7937,35.7588,35.785,199887.0
2016-07-01 15:20:00,40.98,41.0,40.93,40.96,341739.0,35.785,35.8024,35.7413,35.7675,341739.0
2016-07-01 15:30:00,40.96,40.98,40.87,40.89,325092.0,35.7675,35.785,35.6889,35.7064,325092.0
2016-07-01 15:40:00,40.89,40.93,40.87,40.88,399250.0,35.7064,35.7413,35.6889,35.6977,399250.0
2016-07-01 15:50:00,40.88,40.96,40.86,40.86,980918.0,35.6977,35.7675,35.6802,35.6802,980918.0
2016-07-05 09:30:00,40.33,40.58,40.3,40.5,922556.0,35.2174,35.4357,35.1912,35.3658,922556.0
2016-07-05 09:40:00,40.51,40.52,40.36,40.42,407432.0,35.3746,35.3833,35.2436,35.296,407432.0
2016-07-05 09:50:00,40.41,40.47,40.4,40.46,231495.0,35.2872,35.3396,35.2785,35.3309,231495.0
2016-07-05 10:00:00,40.46,40.46,40.38,40.39,245371.0,35.3309,35.3309,35.261,35.2698,245371.0
2016-07-05 10:10:00,40.4,40.43,40.32,40.39,219977.0,35.2785,35.3047,35.2086,35.2698,219977.0
2016-07-05 10:20:00,40.39,40.49,40.38,40.48,130245.0,35.2698,35.3571,35.261,35.3484,130245.0
2016-07-05 10:30:00,40.48,40.53,40.45,40.48,193410.0,35.3484,35.392,35.3222,35.3484,193410.0
2016-07-05 10:40:00,40.48,40.54,40.45,40.47,194653.0,35.3484,35.4008,35.3222,35.3396,194653.0
2016-07-05 10:50:00,40.47,40.51,40.45,40.47,208556.0,35.3396,35.3746,35.3222,35.3396,208556.0
2016-07-05 11:00:00,40.46,40.51,40.43,40.45,243577.0,35.3309,35.3746,35.3047,35.3222,243577.0
2016-07-05 11:10:00,40.44,40.5,40.36,40.44,223323.0,35.3134,35.3658,35.2436,35.3134,223323.0
2016-07-05 11:20:00,40.44,40.47,40.42,40.42,162603.0,35.3134,35.3396,35.296,35.296,162603.0
2016-07-05 11:30:00,40.42,40.45,40.37,40.43,172309.0,35.296,35.3222,35.2523,35.3047,172309.0
2016-07-05 11:40:00,40.42,40.43,40.34,40.35,141711.0,35.296,35.3047,35.2261,35.2348,141711.0
2016-07-05 11:50:00,40.35,40.36,40.3,40.32,156580.0,35.2348,35.2436,35.1912,35.2086,156580.0
2016-07-05 12:00:00,40.32,40.33,40.3,40.3,115724.0,35.2086,35.2174,35.1912,35.1912,115724.0
2016-07-05 12:10:00,40.3,40.35,40.28,40.35,109835.0,35.1912,35.2348,35.1737,35.2348,109835.0
2016-07-05 12:20:00,40.35,40.37,40.32,40.37,130782.0,35.2348,35.2523,35.2086,35.2523,130782.0
2016-07-05 12:30:00,40.37,40.38,40.3,40.31,122317.0,35.2523,35.261,35.1912,35.1999,122317.0
2016-07-05 12:40:00,40.31,40.34,40.3,40.31,108854.0,35.1999,35.2261,35.1912,35.1999,108854.0
2016-07-05 12:50:00,40.32,40.33,40.27,40.32,126513.0,35.2086,35.2174,35.165,35.2086,126513.0
2016-07-05 13:00:00,40.31,40.32,40.26,40.27,233407.0,35.1999,35.2086,35.1563,35.165,233407.0
2016-07-05 13:10:00,40.27,40.28,40.22,40.25,154880.0,35.165,35.1737,35.1213,35.1475,154880.0
2016-07-05 13:20:00,40.25,40.25,40.21,40.24,173299.0,35.1475,35.1475,35.1126,35.1388,173299.0
2016-07-05 13:30:00,40.24,40.24,40.18,40.19,187461.0,35.1388,35.1388,35.0864,35.0951,187461.0
2016-07-05 13:40:00,40.19,40.2,40.15,40.2,127750.0,35.0951,35.1039,35.0602,35.1039,127750.0
2016-07-05 13:50:00,40.2,40.23,40.17,40.22,129828.0,35.1039,35.1301,35.0777,35.1213,129828.0
2016-07-05 14:00:00,40.22,40.27,40.21,40.23,169436.0,35.1213,35.165,35.1126,35.1301,169436.0
2016-07-05 14:10:00,40.23,40.31,40.23,40.3,196642.0,35.1301,35.1999,35.1301,35.1912,196642.0
2016-07-05 14:20:00,40.3,40.31,40.23,40.25,181516.0,35.1912,35.1999,35.1301,35.1475,181516.0
2016-07-05 14:30:00,40.24,40.3,40.22,40.26,203918.0,35.1388,35.1912,35.1213,35.1563,203918.0
2016-07-05 14:40:00,40.26,40.26,40.18,40.2,255274.0,35.1563,35.1563,35.0864,35.1039,255274.0
2016-07-05 14:50:00,40.2,40.25,40.17,40.23,189592.0,35.1039,35.1475,35.0777,35.1301,189592.0
2016-07-05 15:00:00,40.22,40.27,40.21,40.22,224267.0,35.1213,35.165,35.1126,35.1213,224267.0
2016-07-05 15:10:00,40.23,40.24,40.17,40.23,442637.0,35.1301,35.1388,35.0777,35.1301,442637.0
2016-07-05 15:20:00,40.23,40.27,40.21,40.25,394381.0,35.1301,35.165,35.1126,35.1475,394381.0
2016-07-05 15:30:00,40.25,40.31,40.23,40.3,530032.0,35.1475,35.1999,35.1301,35.1912,530032.0
2016-07-05 15:40:00,40.3,40.4,40.3,40.39,415792.0,35.1912,35.2785,35.1912,35.2698,415792.0
2016-07-05 15:50:00,40.39,40.4,40.33,40.39,1831463.0,35.2698,35.2785,35.2174,35.2698,1831463.0
2016-07-06 09:30:00,40.2,40.31,40.13,40.17,452322.0,35.1039,35.1999,35.0427,35.0777,452322.0
2016-07-06 09:40:00,40.16,40.17,40.12,40.15,247837.0,35.0689,35.0777,35.034,35.0602,247837.0
2016-07-06 09:50:00,40.15,40.26,40.14,40.19,248980.0,35.0602,35.1563,35.0515,35.0951,248980.0
2016-07-06 10:00:00,40.2,40.32,40.2,40.23,405371.0,35.1039,35.2086,35.1039,35.1301,405371.0
2016-07-06 10:10:00,40.23,40.28,40.11,40.18,453263.0,35.1301,35.1737,35.0253,35.0864,453263.0
2016-07-06 10:20:00,40.18,40.21,40.1,40.11,262619.0,35.0864,35.1126,35.0165,35.0253,262619.0
2016-07-06 10:30:00,40.11,40.11,40.02,40.04,419138.0,35.0253,35.0253,34.9467,34.9641,419138.0
2016-07-06 10:40:00,40.05,40.1,40.02,40.1,383800.0,34.9729,35.0165,34.9467,35.0165,383800.0
2016-07-06 10:50:00,40.1,40.24,40.1,40.24,340121.0,35.0165,35.1388,35.0165,35.1388,340121.0
2016-07-06 11:00:00,40.23,40.3,40.23,40.26,423476.0,35.1301,35.1912,35.1301,35.1563,423476.0
2016-07-06 11:10:00,40.25,40.36,40.24,40.31,326880.0,35.1475,35.2436,35.1388,35.1999,326880.0
2016-07-06 11:20:00,40.32,40.37,40.27,40.27,251777.0,35.2086,35.2523,35.165,35.165,251777.0
2016-07-06 11:30:00,40.28,40.31,40.2,40.24,194885.0,35.1737,35.1999,35.1039,35.1388,194885.0
2016-07-06 11:40:00,40.24,40.29,40.23,40.25,169380.0,35.1388,35.1824,35.1301,35.1475,169380.0
2016-07-06 11:50:00,40.26,40.34,40.23,40.32,245005.0,35.1563,35.2261,35.1301,35.2086,245005.0
2016-07-06 12:00:00,40.33,40.45,40.32,40.41,276342.0,35.2174,35.3222,35.2086,35.2872,276342.0
2016-07-06 12:10:00,40.41,40.41,40.34,40.36,169475.0,35.2872,35.2872,35.2261,35.2436,169475.0
2016-07-06 12:20:00,40.36,40.41,40.34,40.37,134559.0,35.2436,35.2872,35.2261,35.2523,134559.0
2016-07-06 12:30:00,40.38,40.42,40.35,40.38,128214.0,35.261,35.296,35.2348,35.261,128214.0
2016-07-06 12:40:00,40.38,40.39,40.31,40.33,210158.0,35.261,35.2698,35.1999,35.2174,210158.0
2016-07-06 12:50:00,40.33,40.36,40.31,40.34,164041.0,35.2174,35.2436,35.1999,35.2261,164041.0
2016-07-06 13:00:00,40.35,40.41,40.34,40.39,321949.0,35.2348,35.2872,35.2261,35.2698,321949.0
2016-07-06 13:10:00,40.39,40.4,40.35,40.37,81957.0,35.2698,35.2785,35.2348,35.2523,81957.0
2016-07-06 13:20:00,40.38,40.39,40.32,40.35,114253.0,35.261,35.2698,35.2086,35.2348,114253.0
2016-07-06 13:30:00,40.35,40.37,40.31,40.33,103615.0,35.2348,35.2523,35.1999,35.2174,103615.0
2016-07-06 13:40:00,40.33,40.35,40.26,40.3,98225.0,35.2174,35.2348,35.1563,35.1912,98225.0
2016-07-06 13:50:00,40.31,40.36,40.29,40.31,175229.0,35.1999,35.2436,35.1824,35.1999,175229.0
2016-07-06 14:00:00,40.32,40.4,40.26,40.39,257615.0,35.2086,35.2785,35.1563,35.2698,257615.0
2016-07-06 14:10:00,40.4,40.42,40.31,40.4,290221.0,35.2785,35.296,35.1999,35.2785,290221.0
2016-07-06 14:20:00,40.4,40.43,40.37,40.42,320636.0,35.2785,35.3047,35.2523,35.296,320636.0
2016-07-06 14:30:00,40.43,40.5,40.4,40.49,186985.0,35.3047,35.3658,35.2785,35.3571,186985.0
2016-07-06 14:40:00,40.5,40.52,40.44,40.46,261041.0,35.3658,35.3833,35.3134,35.3309,261041.0
2016-07-06 14:50:00,40.46,40.52,40.45,40.51,226485.0,35.3309,35.3833,35.3222,35.3746,226485.0
2016-07-06 15:00:00,40.51,40.55,40.48,40.51,187717.0,35.3746,35.4095,35.3484,35.3746,187717.0
2016-07-06 15:10:00,40.52,40.52,40.45,40.48,194410.0,35.3833,35.3833,35.3222,35.3484,194410.0
2016-07-06 15:20:00,40.48,40.49,40.44,40.46,357415.0,35.3484,35.3571,35.3134,35.3309,357415.0
2016-07-06 15:30:00,40.45,40.47,40.43,40.47,376318.0,35.3222,35.3396,35.3047,35.3396,376318.0
2016-07-06 15:40:00,40.47,40.53,40.46,40.48,385344.0,35.3396,35.392,35.3309,35.3484,385344.0
2016-07-06 15:50:00,40.48,40.57,40.45,40.55,924469.0,35.3484,35.427,35.3222,35.4095,924469.0
2016-07-07 09:30:00,40.65,40.65,40.42,40.56,466193.0,35.4968,35.4968,35.296,35.4182,466193.0
2016-07-07 09:40:00,40.55,40.68,40.55,40.68,328181.0,35.4095,35.523,35.4095,35.523,328181.0
2016-07-07 09:50:00,40.68,40.75,40.68,40.74,190583.0,35.523,35.5841,35.523,35.5754,190583.0
2016-07-07 10:00:00,40.75,40.79,40.7,40.75,285304.0,35.5841,35.6191,35.5405,35.5841,285304.0
2016-07-07 10:10:00,40.74,40.83,40.74,40.81,364867.0,35.5754,35.654,35.5754,35.6365,364867.0
2016-07-07 10:20:00,40.81,40.81,40.77,40.78,165857.0,35.6365,35.6365,35.6016,35.6103,165857.0
2016-07-07 10:30:00,40.79,40.83,40.76,40.81,161563.0,35.6191,35.654,35.5929,35.6365,161563.0
2016-07-07 10:40:00,40.81,40.81,40.75,40.76,229799.0,35.6365,35.6365,35.5841,35.5929,229799.0
2016-07-07 10:50:00,40.76,40.76,40.65,40.68,375305.0,35.5929,35.5929,35.4968,35.523,375305.0
2016-07-07 11:00:00,40.67,40.69,40.62,40.67,290751.0,35.5143,35.5317,35.4706,35.5143,290751.0
2016-07-07 11:10:00,40.67,40.71,40.62,40.65,229783.0,35.5143,35.5492,35.4706,35.4968,229783.0
2016-07-07 11:20:00,40.65,40.68,40.6,40.68,144138.0,35.4968,35.523,35.4531,35.523,144138.0
2016-07-07 11:30:00,40.67,40.68,40.6,40.68,126459.0,35.5143,35.523,35.4531,35.523,126459.0
2016-07-07 11:40:00,40.67,40.68,40.6,40.63,314282.0,35.5143,35.523,35.4531,35.4793,314282.0
2016-07-07 11:50:00,40.63,40.66,40.6,40.64,168398.0,35.4793,35.5055,35.4531,35.4881,168398.0
2016-07-07 12:00:00,40.63,40.67,40.6,40.6,150537.0,35.4793,35.5143,35.4531,35.4531,150537.0
2016-07-07 12:10:00,40.61,40.66,40.61,40.64,221364.0,35.4619,35.5055,35.4619,35.4881,221364.0
2016-07-07 12:20:00,40.64,40.68,40.61,40.68,183252.0,35.4881,35.523,35.4619,35.523,183252.0
2016-07-07 12:30:00,40.67,40.68,40.59,40.61,389462.0,35.5143,35.523,35.4444,35.4619,389462.0
2016-07-07 12:40:00,40.62,40.65,40.59,40.6,330077.0,35.4706,35.4968,35.4444,35.4531,330077.0
2016-07-07 12:50:00,40.59,40.6,40.52,40.54,304998.0,35.4444,35.4531,35.3833,35.4008,304998.0
2016-07-07 13:00:00,40.54,40.58,40.51,40.56,390022.0,35.4008,35.4357,35.3746,35.4182,390022.0
2016-07-07 13:10:00,40.56,40.59,40.53,40.58,405357.0,35.4182,35.4444,35.392,35.4357,405357.0
2016-07-07 13:20:00,40.58,40.6,40.55,40.58,251347.0,35.4357,35.4531,35.4095,35.4357,251347.0
2016-07-07 13:30:00,40.58,40.58,40.55,40.55,219104.0,35.4357,35.4357,35.4095,35.4095,219104.0
2016-07-07 13:40:00,40.56,40.58,40.51,40.55,133943.0,35.4182,35.4357,35.3746,35.4095,133943.0
2016-07-07 13:50:00,40.54,40.57,40.5,40.56,121145.0,35.4008,35.427,35.3658,35.4182,121145.0
2016-07-07 14:00:00,40.56,40.6,40.51,40.51,242454.0,35.4182,35.4531,35.3746,35.3746,242454.0
2016-07-07 14:10:00,40.52,40.52,40.44,40.45,297926.0,35.3833,35.3833,35.3134,35.3222,297926.0
2016-07-07 14:20:00,40.45,40.49,40.43,40.46,332712.0,35.3222,35.3571,35.3047,35.3309,332712.0
2016-07-07 14:30:00,40.46,40.49,40.43,40.48,145879.0,35.3309,35.3571,35.3047,35.3484,145879.0
2016-07-07 14:40:00,40.48,40.5,40.44,40.48,148032.0,35.3484,35.3658,35.3134,35.3484,148032.0
2016-07-07 14:50:00,40.48,40.5,40.43,40.48,149957.0,35.3484,35.3658,35.3047,35.3484,149957.0
2016-07-07 15:00:00,40.47,40.53,40.43,40.52,155065.0,35.3396,35.392,35.3047,35.3833,155065.0
2016-07-07 15:10:00,40.53,40.55,40.49,40.54,191392.0,35.392,35.4095,35.3571,35.4008,191392.0
2016-07-07 15:20:00,40.54,40.55,40.48,40.5,324215.0,35.4008,35.4095,35.3484,35.3658,324215.0
2016-07-07 15:30:00,40.5,40.57,40.48,40.56,314837.0,35.3658,35.427,35.3484,35.4182,314837.0
2016-07-07 15:40:00,40.56,40.59,40.54,40.55,329224.0,35.4182,35.4444,35.4008,35.4095,329224.0
2016-07-07 15:50:00,40.55,40.57,40.51,40.54,793767.0,35.4095,35.427,35.3746,35.4008,793767.0
2016-07-08 09:30:00,40.88,41.0,40.82,40.95,545087.0,35.6977,35.8024,35.6453,35.7588,545087.0
2016-07-08 09:40:00,40.96,41.12,40.95,41.1,629589.0,35.7675,35.9072,35.7588,35.8898,629589.0
2016-07-08 09:50:00,41.1,41.18,41.08,41.13,196179.0,35.8898,35.9596,35.8723,35.916,196179.0
2016-07-08 10:00:00,41.14,41.15,40.99,40.99,439857.0,35.9247,35.9334,35.7937,35.7937,439857.0
2016-07-08 10:10:00,41.0,41.03,40.93,40.93,460527.0,35.8024,35.8286,35.7413,35.7413,460527.0
2016-07-08 10:20:00,40.93,40.96,40.88,40.91,363380.0,35.7413,35.7675,35.6977,35.7239,363380.0
2016-07-08 10:30:00,40.92,40.93,40.87,40.88,409915.0,35.7326,35.7413,35.6889,35.6977,409915.0
2016-07-08 10:40:00,40.88,40.98,40.88,40.95,203949.0,35.6977,35.785,35.6977,35.7588,203949.0
2016-07-08 10:50:00,40.95,40.98,40.92,40.97,320031.0,35.7588,35.785,35.7326,35.7762,320031.0
2016-07-08 11:00:00,40.98,40.99,40.95,40.96,141007.0,35.785,35.7937,35.7588,35.7675,141007.0
2016-07-08 11:10:00,40.96,40.98,40.91,40.95,173333.0,35.7675,35.785,35.7239,35.7588,173333.0
2016-07-08 11:20:00,40.96,40.96,40.92,40.92,185783.0,35.7675,35.7675,35.7326,35.7326,185783.0
2016-07-08 11:30:00,40.92,40.95,40.9,40.94,387667.0,35.7326,35.7588,35.7151,35.75,387667.0
2016-07-08 11:40:00,40.94,40.96,40.89,40.91,146907.0,35.75,35.7675,35.7064,35.7239,146907.0
2016-07-08 11:50:00,40.91,40.91,40.86,40.88,327536.0,35.7239,35.7239,35.6802,35.6977,327536.0
2016-07-08 12:00:00,40.89,40.89,40.85,40.86,147317.0,35.7064,35.7064,35.6715,35.6802,147317.0
2016-07-08 12:10:00,40.87,40.89,40.85,40.86,164040.0,35.6889,35.7064,35.6715,35.6802,164040.0
2016-07-08 12:20:00,40.86,40.88,40.81,40.82,200669.0,35.6802,35.6977,35.6365,35.6453,200669.0
2016-07-08 12:30:00,40.82,40.88,40.81,40.86,169021.0,35.6453,35.6977,35.6365,35.6802,169021.0
2016-07-08 12:40:00,40.86,40.88,40.84,40.84,167516.0,35.6802,35.6977,35.6627,35.6627,167516.0
2016-07-08 12:50:00,40.85,40.88,40.84,40.87,108857.0,35.6715,35.6977,35.6627,35.6889,108857.0
2016-07-08 13:00:00,40.87,40.9,40.86,40.9,147938.0,35.6889,35.7151,35.6802,35.7151,147938.0
2016-07-08 13:10:00,40.89,40.9,40.87,40.89,182205.0,35.7064,35.7151,35.6889,35.7064,182205.0
2016-07-08 13:20:00,40.89,40.9,40.85,40.86,279110.0,35.7064,35.7151,35.6715,35.6802,279110.0
2016-07-08 13:30:00,40.86,40.9,40.86,40.86,181265.0,35.6802,35.7151,35.6802,35.6802,181265.0
2016-07-08 13:40:00,40.87,40.89,40.84,40.85,197823.0,35.6889,35.7064,35.6627,35.6715,197823.0
2016-07-08 13:50:00,40.85,40.86,40.84,40.86,125674.0,35.6715,35.6802,35.6627,35.6802,125674.0
2016-07-08 14:00:00,40.86,40.86,40.82,40.83,274810.0,35.6802,35.6802,35.6453,35.654,274810.0
2016-07-08 14:10:00,40.83,40.88,40.82,40.87,227048.0,35.654,35.6977,35.6453,35.6889,227048.0
2016-07-08 14:20:00,40.87,40.88,40.84,40.85,356734.0,35.6889,35.6977,35.6627,35.6715,356734.0
2016-07-08 14:30:00,40.85,40.88,40.83,40.83,453763.0,35.6715,35.6977,35.654,35.654,453763.0
2016-07-08 14:40:00,40.83,40.84,40.79,40.8,507435.0,35.654,35.6627,35.6191,35.6278,507435.0
2016-07-08 14:50:00,40.8,40.85,40.78,40.84,370556.0,35.6278,35.6715,35.6103,35.6627,370556.0
2016-07-08 15:00:00,40.84,40.86,40.82,40.86,281672.0,35.6627,35.6802,35.6453,35.6802,281672.0
2016-07-08 15:10:00,40.86,40.87,40.79,40.84,480119.0,35.6802,35.6889,35.6191,35.6627,480119.0
2016-07-08 15:20:00,40.83,40.85,40.8,40.81,294939.0,35.654,35.6715,35.6278,35.6365,294939.0
2016-07-08 15:30:00,40.8,40.81,40.74,40.78,677986.0,35.6278,35.6365,35.5754,35.6103,677986.0
2016-07-08 15:40:00,40.78,40.81,40.77,40.79,459050.0,35.6103,35.6365,35.6016,35.6191,459050.0
2016-07-08 15:50:00,40.79,40.87,40.78,40.86,1373924.0,35.6191,35.6889,35.6103,35.6802,1373924.0
2016-07-11 09:30:00,40.9,41.07,40.84,41.04,788229.0,35.7151,35.8636,35.6627,35.8374,788229.0
2016-07-11 09:40:00,41.04,41.14,41.01,41.11,392554.0,35.8374,35.9247,35.8112,35.8985,392554.0
2016-07-11 09:50:00,41.11,41.13,41.03,41.12,519884.0,35.8985,35.916,35.8286,35.9072,519884.0
2016-07-11 10:00:00,41.12,41.12,41.01,41.06,308369.0,35.9072,35.9072,35.8112,35.8548,308369.0
2016-07-11 10:10:00,41.05,41.06,40.95,41.01,253052.0,35.8461,35.8548,35.7588,35.8112,253052.0
2016-07-11 10:20:00,41.0,41.04,40.94,41.0,202269.0,35.8024,35.8374,35.75,35.8024,202269.0
2016-07-11 10:30:00,41.0,41.0,40.93,40.97,250222.0,35.8024,35.8024,35.7413,35.7762,250222.0
2016-07-11 10:40:00,40.97,40.97,40.9,40.92,210235.0,35.7762,35.7762,35.7151,35.7326,210235.0
2016-07-11 10:50:00,40.92,40.93,40.91,40.91,204141.0,35.7326,35.7413,35.7239,35.7239,204141.0
2016-07-11 11:00:00,40.92,40.97,40.91,40.95,275661.0,35.7326,35.7762,35.7239,35.7588,275661.0
2016-07-11 11:10:00,40.96,40.97,40.9,40.91,233449.0,35.7675,35.7762,35.7151,35.7239,233449.0
2016-07-11 11:20:00,40.91,40.93,40.91,40.91,172178.0,35.7239,35.7413,35.7239,35.7239,172178.0
2016-07-11 11:30:00,40.91,40.92,40.87,40.9,282803.0,35.7239,35.7326,35.6889,35.7151,282803.0
2016-07-11 11:40:00,40.9,40.91,40.88,40.9,241520.0,35.7151,35.7239,35.6977,35.7151,241520.0
2016-07-11 11:50:00,40.89,40.91,40.87,40.87,182080.0,35.7064,35.7239,35.6889,35.6889,182080.0
2016-07-11 12:00:00,40.88,40.9,40.87,40.87,146662.0,35.6977,35.7151,35.6889,35.6889,146662.0
2016-07-11 12:10:00,40.88,40.88,40.86,40.88,194574.0,35.6977,35.6977,35.6802,35.6977,194574.0
2016-07-11 12:20:00,40.88,40.88,40.85,40.86,145374.0,35.6977,35.6977,35.6715,35.6802,145374.0
2016-07-11 12:30:00,40.85,40.88,40.85,40.88,209140.0,35.6715,35.6977,35.6715,35.6977,209140.0
2016-07-11 12:40:00,40.87,40.89,40.84,40.86,351204.0,35.6889,35.7064,35.6627,35.6802,351204.0
2016-07-11 12:50:00,40.85,40.87,40.84,40.85,202755.0,35.6715,35.6889,35.6627,35.6715,202755.0
2016-07-11 13:00:00,40.86,40.93,40.85,40.91,206506.0,35.6802,35.7413,35.6715,35.7239,206506.0
2016-07-11 13:10:00,40.91,40.93,40.9,40.91,139895.0,35.7239,35.7413,35.7151,35.7239,139895.0
2016-07-11 13:20:00,40.91,40.92,40.88,40.89,162163.0,35.7239,35.7326,35.6977,35.7064,162163.0
2016-07-11 13:30:00,40.88,40.89,40.86,40.89,216766.0,35.6977,35.7064,35.6802,35.7064,216766.0
2016-07-11 13:40:00,40.89,40.9,40.85,40.88,251873.0,35.7064,35.7151,35.6715,35.6977,251873.0
2016-07-11 13:50:00,40.88,40.88,40.85,40.85,275469.0,35.6977,35.6977,35.6715,35.6715,275469.0
2016-07-11 14:00:00,40.85,40.88,40.84,40.87,199325.0,35.6715,35.6977,35.6627,35.6889,199325.0
2016-07-11 14:10:00,40.87,40.88,40.84,40.86,137475.0,35.6889,35.6977,35.6627,35.6802,137475.0
2016-07-11 14:20:00,40.85,40.89,40.83,40.86,238458.0,35.6715,35.7064,35.654,35.6802,238458.0
2016-07-11 14:30:00,40.85,40.88,40.84,40.87,251824.0,35.6715,35.6977,35.6627,35.6889,251824.0
2016-07-11 14:40:00,40.87,40.89,40.85,40.87,163396.0,35.6889,35.7064,35.6715,35.6889,163396.0
2016-07-11 14:50:00,40.87,40.87,40.84,40.84,160768.0,35.6889,35.6889,35.6627,35.6627,160768.0
2016-07-11 15:00:00,40.84,40.88,40.84,40.88,178757.0,35.6627,35.6977,35.6627,35.6977,178757.0
2016-07-11 15:10:00,40.88,40.89,40.85,40.87,253154.0,35.6977,35.7064,35.6715,35.6889,253154.0
2016-07-11 15:20:00,40.87,40.88,40.83,40.84,201554.0,35.6889,35.6977,35.654,35.6627,201554.0
2016-07-11 15:30:00,40.84,40.86,40.82,40.84,337391.0,35.6627,35.6802,35.6453,35.6627,337391.0
2016-07-11 15:40:00,40.84,40.85,40.79,40.8,398625.0,35.6627,35.6715,35.6191,35.6278,398625.0
2016-07-11 15:50:00,40.79,40.81,40.75,40.77,1127380.0,35.6191,35.6365,35.5841,35.6016,1127380.0
2016-07-12 09:30:00,41.23,41.28,41.05,41.24,742316.0,36.0033,36.0469,35.8461,36.012,742316.0
2016-07-12 09:40:00,41.24,41.37,41.24,41.28,574313.0,36.012,36.1255,36.012,36.0469,574313.0
2016-07-12 09:50:00,41.28,41.37,41.24,41.28,365263.0,36.0469,36.1255,36.012,36.0469,365263.0
2016-07-12 10:00:00,41.27,41.34,41.22,41.23,330010.0,36.0382,36.0993,35.9946,36.0033,330010.0
2016-07-12 10:10:00,41.23,41.27,41.13,41.14,314621.0,36.0033,36.0382,35.916,35.9247,314621.0
2016-07-12 10:20:00,41.15,41.22,41.11,41.17,373060.0,35.9334,35.9946,35.8985,35.9509,373060.0
2016-07-12 10:30:00,41.18,41.22,41.14,41.16,211850.0,35.9596,35.9946,35.9247,35.9422,211850.0
2016-07-12 10:40:00,41.16,41.21,41.15,41.2,110759.0,35.9422,35.9858,35.9334,35.9771,110759.0
2016-07-12 10:50:00,41.2,41.25,41.19,41.2,180307.0,35.9771,36.0207,35.9684,35.9771,180307.0
2016-07-12 11:00:00,41.2,41.25,41.18,41.25,242463.0,35.9771,36.0207,35.9596,36.0207,242463.0
2016-07-12 11:10:00,41.24,41.25,41.21,41.23,322087.0,36.012,36.0207,35.9858,36.0033,322087.0
2016-07-12 11:20:00,41.23,41.31,41.22,41.3,467978.0,36.0033,36.0731,35.9946,36.0644,467978.0
2016-07-12 11:30:00,41.3,41.4,41.3,41.38,432614.0,36.0644,36.1517,36.0644,36.1343,432614.0
2016-07-12 11:40:00,41.39,41.44,41.37,41.4,397848.0,36.143,36.1867,36.1255,36.1517,397848.0
2016-07-12 11:50:00,41.39,41.42,41.34,41.42,198600.0,36.143,36.1692,36.0993,36.1692,198600.0
2016-07-12 12:00:00,41.41,41.44,41.39,41.44,264055.0,36.1605,36.1867,36.143,36.1867,264055.0
2016-07-12 12:10:00,41.44,41.49,41.43,41.48,277954.0,36.1867,36.2303,36.1779,36.2216,277954.0
2016-07-12 12:20:00,41.48,41.5,41.47,41.48,133457.0,36.2216,36.2391,36.2129,36.2216,133457.0
2016-07-12 12:30:00,41.48,41.52,41.47,41.52,489234.0,36.2216,36.2565,36.2129,36.2565,489234.0
2016-07-12 12:40:00,41.52,41.55,41.46,41.47,213257.0,36.2565,36.2827,36.2041,36.2129,213257.0
2016-07-12 12:50:00,41.47,41.5,41.45,41.48,122534.0,36.2129,36.2391,36.1954,36.2216,122534.0
2016-07-12 13:00:00,41.48,41.54,41.48,41.51,216118.0,36.2216,36.274,36.2216,36.2478,216118.0
2016-07-12 13:10:00,41.51,41.55,41.5,41.52,139644.0,36.2478,36.2827,36.2391,36.2565,139644.0
2016-07-12 13:20:00,41.52,41.53,41.48,41.5,143425.0,36.2565,36.2653,36.2216,36.2391,143425.0
2016-07-12 13:30:00,41.5,41.52,41.47,41.52,152606.0,36.2391,36.2565,36.2129,36.2565,152606.0
2016-07-12 13:40:00,41.51,41.58,41.51,41.53,378928.0,36.2478,36.3089,36.2478,36.2653,378928.0
2016-07-12 13:50:00,41.53,41.53,41.47,41.52,228106.0,36.2653,36.2653,36.2129,36.2565,228106.0
2016-07-12 14:00:00,41.51,41.52,41.46,41.48,167712.0,36.2478,36.2565,36.2041,36.2216,167712.0
2016-07-12 14:10:00,41.48,41.51,41.46,41.49,144260.0,36.2216,36.2478,36.2041,36.2303,144260.0
2016-07-12 14:20:00,41.48,41.5,41.45,41.49,241543.0,36.2216,36.2391,36.1954,36.2303,241543.0
2016-07-12 14:30:00,41.49,41.5,41.46,41.48,212588.0,36.2303,36.2391,36.2041,36.2216,212588.0
2016-07-12 14:40:00,41.48,41.53,41.47,41.53,262536.0,36.2216,36.2653,36.2129,36.2653,262536.0
2016-07-12 14:50:00,41.53,41.58,41.5,41.5,320839.0,36.2653,36.3089,36.2391,36.2391,320839.0
2016-07-12 15:00:00,41.51,41.54,41.5,41.51,185701.0,36.2478,36.274,36.2391,36.2478,185701.0
2016-07-12 15:10:00,41.52,41.53,41.47,41.49,210532.0,36.2565,36.2653,36.2129,36.2303,210532.0
2016-07-12 15:20:00,41.49,41.55,41.49,41.52,236412.0,36.2303,36.2827,36.2303,36.2565,236412.0
2016-07-12 15:30:00,41.52,41.53,41.48,41.49,314830.0,36.2565,36.2653,36.2216,36.2303,314830.0
2016-07-12 15:40:00,41.5,41.51,41.45,41.48,370964.0,36.2391,36.2478,36.1954,36.2216,370964.0
2016-07-12 15:50:00,41.48,41.48,41.42,41.42,805676.0,36.2216,36.2216,36.1692,36.1692,805676.0
2016-07-13 09:30:00,41.56,41.65,41.43,41.48,616439.0,36.2915,36.37,36.1779,36.2216,616439.0
2016-07-13 09:40:00,41.47,41.49,41.43,41.43,171870.0,36.2129,36.2303,36.1779,36.1779,171870.0
2016-07-13 09:50:00,41.44,41.48,41.36,41.47,307485.0,36.1867,36.2216,36.1168,36.2129,307485.0
2016-07-13 10:00:00,41.48,41.53,41.46,41.51,217697.0,36.2216,36.2653,36.2041,36.2478,217697.0
2016-07-13 10:10:00,41.51,41.52,41.44,41.45,249056.0,36.2478,36.2565,36.1867,36.1954,249056.0
2016-07-13 10:20:00,41.46,41.48,41.41,41.47,174217.0,36.2041,36.2216,36.1605,36.2129,174217.0
2016-07-13 10:30:00,41.47,41.47,41.37,41.39,248318.0,36.2129,36.2129,36.1255,36.143,248318.0
2016-07-13 10:40:00,41.4,41.45,41.39,41.44,160389.0,36.1517,36.1954,36.143,36.1867,160389.0
2016-07-13 10:50:00,41.44,41.44,41.38,41.38,134851.0,36.1867,36.1867,36.1343,36.1343,134851.0
2016-07-13 11:00:00,41.39,41.41,41.32,41.34,263654.0,36.143,36.1605,36.0819,36.0993,263654.0
2016-07-13 11:10:00,41.34,41.34,41.24,41.27,263800.0,36.0993,36.0993,36.012,36.0382,263800.0
2016-07-13 11:20:00,41.27,41.34,41.26,41.33,241226.0,36.0382,36.0993,36.0295,36.0906,241226.0
2016-07-13 11:30:00,41.33,41.35,41.29,41.29,229445.0,36.0906,36.1081,36.0557,36.0557,229445.0
2016-07-13 11:40:00,41.3,41.31,41.29,41.3,119599.0,36.0644,36.0731,36.0557,36.0644,119599.0
2016-07-13 11:50:00,41.3,41.36,41.3,41.35,173202.0,36.0644,36.1168,36.0644,36.1081,173202.0
2016-07-13 12:00:00,41.36,41.37,41.35,41.35,100140.0,36.1168,36.1255,36.1081,36.1081,100140.0
2016-07-13 12:10:00,41.35,41.39,41.35,41.38,147021.0,36.1081,36.143,36.1081,36.1343,147021.0
2016-07-13 12:20:00,41.38,41.39,41.33,41.34,249924.0,36.1343,36.143,36.0906,36.0993,249924.0
2016-07-13 12:30:00,41.34,41.37,41.34,41.36,118277.0,36.0993,36.1255,36.0993,36.1168,118277.0
2016-07-13 12:40:00,41.36,41.4,41.35,41.39,200191.0,36.1168,36.1517,36.1081,36.143,200191.0
2016-07-13 12:50:00,41.39,41.41,41.37,41.41,109978.0,36.143,36.1605,36.1255,36.1605,109978.0
2016-07-13 13:00:00,41.41,41.43,41.4,41.42,149511.0,36.1605,36.1779,36.1517,36.1692,149511.0
2016-07-13 13:10:00,41.42,41.45,41.4,41.43,98242.0,36.1692,36.1954,36.1517,36.1779,98242.0
2016-07-13 13:20:00,41.43,41.43,41.4,41.4,140523.0,36.1779,36.1779,36.1517,36.1517,140523.0
2016-07-13 13:30:00,41.4,41.41,41.37,41.39,144426.0,36.1517,36.1605,36.1255,36.143,144426.0
2016-07-13 13:40:00,41.39,41.44,41.39,41.43,105883.0,36.143,36.1867,36.143,36.1779,105883.0
2016-07-13 13:50:00,41.43,41.44,41.38,41.41,132201.0,36.1779,36.1867,36.1343,36.1605,132201.0
2016-07-13 14:00:00,41.4,41.46,41.39,41.46,123504.0,36.1517,36.2041,36.143,36.2041,123504.0
2016-07-13 14:10:00,41.46,41.49,41.43,41.47,257610.0,36.2041,36.2303,36.1779,36.2129,257610.0
2016-07-13 14:20:00,41.47,41.53,41.46,41.52,168086.0,36.2129,36.2653,36.2041,36.2565,168086.0
2016-07-13 14:30:00,41.52,41.54,41.48,41.53,181371.0,36.2565,36.274,36.2216,36.2653,181371.0
2016-07-13 14:40:00,41.52,41.54,41.48,41.54,193685.0,36.2565,36.274,36.2216,36.274,193685.0
2016-07-13 14:50:00,41.54,41.55,41.52,41.54,208190.0,36.274,36.2827,36.2565,36.274,208190.0
2016-07-13 15:00:00,41.53,41.54,41.48,41.5,201422.0,36.2653,36.274,36.2216,36.2391,201422.0
2016-07-13 15:10:00,41.5,41.54,41.48,41.53,384143.0,36.2391,36.274,36.2216,36.2653,384143.0
2016-07-13 15:20:00,41.54,41.54,41.47,41.5,295034.0,36.274,36.274,36.2129,36.2391,295034.0
2016-07-13 15:30:00,41.5,41.51,41.47,41.5,302400.0,36.2391,36.2478,36.2129,36.2391,302400.0
2016-07-13 15:40:00,41.5,41.52,41.47,41.48,302560.0,36.2391,36.2565,36.2129,36.2216,302560.0
2016-07-13 15:50:00,41.47,41.49,41.45,41.46,584835.0,36.2129,36.2303,36.1954,36.2041,584835.0
2016-07-14 09:30:00,41.57,41.8,41.51,41.8,547311.0,36.3002,36.501,36.2478,36.501,547311.0
2016-07-14 09:40:00,41.8,41.83,41.73,41.73,365116.0,36.501,36.5272,36.4399,36.4399,365116.0
2016-07-14 09:50:00,41.73,41.81,41.72,41.77,389893.0,36.4399,36.5098,36.4312,36.4748,389893.0
2016-07-14 10:00:00,41.78,41.84,41.75,41.84,151050.0,36.4836,36.536,36.4574,36.536,151050.0
2016-07-14 10:10:00,41.83,41.87,41.79,41.83,217170.0,36.5272,36.5622,36.4923,36.5272,217170.0
2016-07-14 10:20:00,41.83,41.87,41.81,41.82,188884.0,36.5272,36.5622,36.5098,36.5185,188884.0
2016-07-14 10:30:00,41.82,41.84,41.79,41.8,110093.0,36.5185,36.536,36.4923,36.501,110093.0
2016-07-14 10:40:00,41.79,41.81,41.73,41.74,132110.0,36.4923,36.5098,36.4399,36.4486,132110.0
2016-07-14 10:50:00,41.73,41.74,41.67,41.71,169671.0,36.4399,36.4486,36.3875,36.4224,169671.0
2016-07-14 11:00:00,41.7,41.76,41.7,41.74,389776.0,36.4137,36.4661,36.4137,36.4486,389776.0
2016-07-14 11:10:00,41.74,41.78,41.73,41.76,307489.0,36.4486,36.4836,36.4399,36.4661,307489.0
2016-07-14 11:20:00,41.76,41.78,41.74,41.77,113271.0,36.4661,36.4836,36.4486,36.4748,113271.0
2016-07-14 11:30:00,41.77,41.77,41.71,41.73,157647.0,36.4748,36.4748,36.4224,36.4399,157647.0
2016-07-14 11:40:00,41.73,41.76,41.71,41.73,178847.0,36.4399,36.4661,36.4224,36.4399,178847.0
2016-07-14 11:50:00,41.73,41.74,41.71,41.72,121206.0,36.4399,36.4486,36.4224,36.4312,121206.0
2016-07-14 12:00:00,41.72,41.76,41.71,41.72,158346.0,36.4312,36.4661,36.4224,36.4312,158346.0
2016-07-14 12:10:00,41.72,41.74,41.68,41.68,93384.0,36.4312,36.4486,36.3962,36.3962,93384.0
2016-07-14 12:20:00,41.69,41.71,41.64,41.64,113529.0,36.405,36.4224,36.3613,36.3613,113529.0
2016-07-14 12:30:00,41.64,41.69,41.64,41.66,116275.0,36.3613,36.405,36.3613,36.3788,116275.0
2016-07-14 12:40:00,41.66,41.71,41.66,41.69,64910.0,36.3788,36.4224,36.3788,36.405,64910.0
2016-07-14 12:50:00,41.69,41.73,41.68,41.69,107849.0,36.405,36.4399,36.3962,36.405,107849.0
2016-07-14 13:00:00,41.7,41.7,41.65,41.67,93789.0,36.4137,36.4137,36.37,36.3875,93789.0
2016-07-14 13:10:00,41.67,41.69,41.61,41.63,119301.0,36.3875,36.405,36.3351,36.3526,119301.0
2016-07-14 13:20:00,41.63,41.65,41.6,41.62,124427.0,36.3526,36.37,36.3264,36.3438,124427.0
2016-07-14 13:30:00,41.61,41.65,41.61,41.65,73009.0,36.3351,36.37,36.3351,36.37,73009.0
2016-07-14 13:40:00,41.65,41.65,41.61,41.65,79184.0,36.37,36.37,36.3351,36.37,79184.0
2016-07-14 13:50:00,41.65,41.66,41.62,41.64,109552.0,36.37,36.3788,36.3438,36.3613,109552.0
2016-07-14 14:00:00,41.65,41.66,41.61,41.66,142933.0,36.37,36.3788,36.3351,36.3788,142933.0
2016-07-14 14:10:00,41.66,41.71,41.66,41.71,154973.0,36.3788,36.4224,36.3788,36.4224,154973.0
2016-07-14 14:20:00,41.71,41.72,41.69,41.72,86254.0,36.4224,36.4312,36.405,36.4312,86254.0
2016-07-14 14:30:00,41.71,41.72,41.65,41.72,204170.0,36.4224,36.4312,36.37,36.4312,204170.0
2016-07-14 14:40:00,41.72,41.74,41.71,41.73,166331.0,36.4312,36.4486,36.4224,36.4399,166331.0
2016-07-14 14:50:00,41.73,41.76,41.72,41.75,222868.0,36.4399,36.4661,36.4312,36.4574,222868.0
2016-07-14 15:00:00,41.75,41.8,41.74,41.79,204948.0,36.4574,36.501,36.4486,36.4923,204948.0
2016-07-14 15:10:00,41.79,41.81,41.76,41.77,223836.0,36.4923,36.5098,36.4661,36.4748,223836.0
2016-07-14 15:20:00,41.77,41.8,41.75,41.79,327623.0,36.4748,36.501,36.4574,36.4923,327623.0
2016-07-14 15:30:00,41.79,41.81,41.73,41.76,285572.0,36.4923,36.5098,36.4399,36.4661,285572.0
2016-07-14 15:40:00,41.76,41.76,41.68,41.73,465543.0,36.4661,36.4661,36.3962,36.4399,465543.0
2016-07-14 15:50:00,41.72,41.73,41.67,41.67,806189.0,36.4312,36.4399,36.3875,36.3875,806189.0
2016-07-15 09:30:00,41.91,41.91,41.55,41.56,1175913.0,36.5971,36.5971,36.2827,36.2915,1175913.0
2016-07-15 09:40:00,41.55,41.65,41.54,41.55,279510.0,36.2827,36.37,36.274,36.2827,279510.0
2016-07-15 09:50:00,41.55,41.63,41.52,41.55,219016.0,36.2827,36.3526,36.2565,36.2827,219016.0
2016-07-15 10:00:00,41.54,41.64,41.51,41.63,271673.0,36.274,36.3613,36.2478,36.3526,271673.0
2016-07-15 10:10:00,41.62,41.64,41.56,41.56,194252.0,36.3438,36.3613,36.2915,36.2915,194252.0
2016-07-15 10:20:00,41.56,41.63,41.55,41.59,117766.0,36.2915,36.3526,36.2827,36.3176,117766.0
2016-07-15 10:30:00,41.59,41.62,41.49,41.61,234597.0,36.3176,36.3438,36.2303,36.3351,234597.0
2016-07-15 10:40:00,41.62,41.64,41.55,41.6,122929.0,36.3438,36.3613,36.2827,36.3264,122929.0
2016-07-15 10:50:00,41.59,41.61,41.52,41.54,193701.0,36.3176,36.3351,36.2565,36.274,193701.0
2016-07-15 11:00:00,41.55,41.56,41.46,41.54,223104.0,36.2827,36.2915,36.2041,36.274,223104.0
2016-07-15 11:10:00,41.54,41.54,41.49,41.5,141729.0,36.274,36.274,36.2303,36.2391,141729.0
2016-07-15 11:20:00,41.5,41.56,41.5,41.53,212945.0,36.2391,36.2915,36.2391,36.2653,212945.0
2016-07-15 11:30:00,41.52,41.56,41.51,41.52,106804.0,36.2565,36.2915,36.2478,36.2565,106804.0
2016-07-15 11:40:00,41.52,41.57,41.5,41.57,129158.0,36.2565,36.3002,36.2391,36.3002,129158.0
2016-07-15 11:50:00,41.57,41.59,41.5,41.59,233101.0,36.3002,36.3176,36.2391,36.3176,233101.0
2016-07-15 12:00:00,41.59,41.64,41.58,41.62,146077.0,36.3176,36.3613,36.3089,36.3438,146077.0
2016-07-15 12:10:00,41.62,41.63,41.6,41.62,77328.0,36.3438,36.3526,36.3264,36.3438,77328.0
2016-07-15 12:20:00,41.62,41.65,41.59,41.64,165319.0,36.3438,36.37,36.3176,36.3613,165319.0
2016-07-15 12:30:00,41.64,41.65,41.6,41.61,163606.0,36.3613,36.37,36.3264,36.3351,163606.0
2016-07-15 12:40:00,41.62,41.66,41.61,41.65,134625.0,36.3438,36.3788,36.3351,36.37,134625.0
2016-07-15 12:50:00,41.65,41.67,41.63,41.66,81701.0,36.37,36.3875,36.3526,36.3788,81701.0
2016-07-15 13:00:00,41.65,41.68,41.65,41.67,89046.0,36.37,36.3962,36.37,36.3875,89046.0
2016-07-15 13:10:00,41.67,41.71,41.66,41.71,128119.0,36.3875,36.4224,36.3788,36.4224,128119.0
2016-07-15 13:20:00,41.71,41.73,41.7,41.71,117514.0,36.4224,36.4399,36.4137,36.4224,117514.0
2016-07-15 13:30:00,41.7,41.72,41.67,41.69,85487.0,36.4137,36.4312,36.3875,36.405,85487.0
2016-07-15 13:40:00,41.7,41.74,41.69,41.71,116397.0,36.4137,36.4486,36.405,36.4224,116397.0
2016-07-15 13:50:00,41.7,41.74,41.68,41.73,179118.0,36.4137,36.4486,36.3962,36.4399,179118.0
2016-07-15 14:00:00,41.73,41.75,41.69,41.69,201156.0,36.4399,36.4574,36.405,36.405,201156.0
2016-07-15 14:10:00,41.7,41.73,41.7,41.73,101100.0,36.4137,36.4399,36.4137,36.4399,101100.0
2016-07-15 14:20:00,41.72,41.73,41.69,41.71,105152.0,36.4312,36.4399,36.405,36.4224,105152.0
2016-07-15 14:30:00,41.7,41.73,41.67,41.73,357657.0,36.4137,36.4399,36.3875,36.4399,357657.0
2016-07-15 14:40:00,41.72,41.75,41.72,41.74,137227.0,36.4312,36.4574,36.4312,36.4486,137227.0
2016-07-15 14:50:00,41.73,41.76,41.71,41.75,229853.0,36.4399,36.4661,36.4224,36.4574,229853.0
2016-07-15 15:00:00,41.76,41.79,41.74,41.76,237860.0,36.4661,36.4923,36.4486,36.4661,237860.0
2016-07-15 15:10:00,41.76,41.78,41.72,41.73,173025.0,36.4661,36.4836,36.4312,36.4399,173025.0
2016-07-15 15:20:00,41.72,41.78,41.72,41.77,282018.0,36.4312,36.4836,36.4312,36.4748,282018.0
2016-07-15 15:30:00,41.77,41.8,41.76,41.78,263741.0,36.4748,36.501,36.4661,36.4836,263741.0
2016-07-15 15:40:00,41.77,41.78,41.72,41.72,425444.0,36.4748,36.4836,36.4312,36.4312,425444.0
2016-07-15 15:50:00,41.73,41.77,41.71,41.76,922362.0,36.4399,36.4748,36.4224,36.4661,922362.0
2016-07-18 09:30:00,41.71,41.78,41.66,41.75,286734.0,36.4224,36.4836,36.3788,36.4574,286734.0
2016-07-18 09:40:00,41.75,41.77,41.69,41.69,197322.0,36.4574,36.4748,36.405,36.405,197322.0
2016-07-18 09:50:00,41.7,41.79,41.69,41.79,160183.0,36.4137,36.4923,36.405,36.4923,160183.0
2016-07-18 10:00:00,41.78,41.81,41.75,41.75,145510.0,36.4836,36.5098,36.4574,36.4574,145510.0
2016-07-18 10:10:00,41.76,41.79,41.75,41.79,189679.0,36.4661,36.4923,36.4574,36.4923,189679.0
2016-07-18 10:20:00,41.79,41.82,41.77,41.79,113253.0,36.4923,36.5185,36.4748,36.4923,113253.0
2016-07-18 10:30:00,41.8,41.84,41.78,41.81,182816.0,36.501,36.536,36.4836,36.5098,182816.0
2016-07-18 10:40:00,41.82,41.82,41.8,41.8,83227.0,36.5185,36.5185,36.501,36.501,83227.0
2016-07-18 10:50:00,41.8,41.83,41.77,41.79,188276.0,36.501,36.5272,36.4748,36.4923,188276.0
2016-07-18 11:00:00,41.79,41.82,41.78,41.8,132871.0,36.4923,36.5185,36.4836,36.501,132871.0
2016-07-18 11:10:00,41.8,41.81,41.77,41.78,204794.0,36.501,36.5098,36.4748,36.4836,204794.0
2016-07-18 11:20:00,41.78,41.79,41.75,41.75,114728.0,36.4836,36.4923,36.4574,36.4574,114728.0
2016-07-18 11:30:00,41.75,41.76,41.69,41.71,198245.0,36.4574,36.4661,36.405,36.4224,198245.0
2016-07-18 11:40:00,41.71,41.74,41.69,41.72,184480.0,36.4224,36.4486,36.405,36.4312,184480.0
2016-07-18 11:50:00,41.73,41.73,41.69,41.69,150225.0,36.4399,36.4399,36.405,36.405,150225.0
2016-07-18 12:00:00,41.69,41.72,41.67,41.7,131144.0,36.405,36.4312,36.3875,36.4137,131144.0
2016-07-18 12:10:00,41.7,41.71,41.63,41.63,131218.0,36.4137,36.4224,36.3526,36.3526,131218.0
2016-07-18 12:20:00,41.63,41.68,41.63,41.68,100853.0,36.3526,36.3962,36.3526,36.3962,100853.0
2016-07-18 12:30:00,41.68,41.68,41.62,41.64,132293.0,36.3962,36.3962,36.3438,36.3613,132293.0
2016-07-18 12:40:00,41.64,41.67,41.64,41.65,107331.0,36.3613,36.3875,36.3613,36.37,107331.0
2016-07-18 12:50:00,41.65,41.71,41.65,41.7,306924.0,36.37,36.4224,36.37,36.4137,306924.0
2016-07-18 13:00:00,41.7,41.72,41.7,41.71,169908.0,36.4137,36.4312,36.4137,36.4224,169908.0
2016-07-18 13:10:00,41.71,41.72,41.68,41.69,229743.0,36.4224,36.4312,36.3962,36.405,229743.0
2016-07-18 13:20:00,41.69,41.73,41.67,41.73,179238.0,36.405,36.4399,36.3875,36.4399,179238.0
2016-07-18 13:30:00,41.73,41.77,41.72,41.76,75437.0,36.4399,36.4748,36.4312,36.4661,75437.0
2016-07-18 13:40:00,41.77,41.77,41.73,41.76,155320.0,36.4748,36.4748,36.4399,36.4661,155320.0
2016-07-18 13:50:00,41.76,41.77,41.75,41.77,89000.0,36.4661,36.4748,36.4574,36.4748,89000.0
2016-07-18 14:00:00,41.77,41.77,41.74,41.76,168451.0,36.4748,36.4748,36.4486,36.4661,168451.0
2016-07-18 14:10:00,41.75,41.78,41.71,41.72,142350.0,36.4574,36.4836,36.4224,36.4312,142350.0
2016-07-18 14:20:00,41.73,41.76,41.7,41.76,155062.0,36.4399,36.4661,36.4137,36.4661,155062.0
2016-07-18 14:30:00,41.76,41.76,41.7,41.71,210436.0,36.4661,36.4661,36.4137,36.4224,210436.0
2016-07-18 14:40:00,41.71,41.75,41.71,41.75,216122.0,36.4224,36.4574,36.4224,36.4574,216122.0
2016-07-18 14:50:00,41.75,41.77,41.74,41.75,102486.0,36.4574,36.4748,36.4486,36.4574,102486.0
2016-07-18 15:00:00,41.75,41.76,41.66,41.68,298338.0,36.4574,36.4661,36.3788,36.3962,298338.0
2016-07-18 15:10:00,41.68,41.68,41.64,41.66,233288.0,36.3962,36.3962,36.3613,36.3788,233288.0
2016-07-18 15:20:00,41.66,41.67,41.63,41.64,202421.0,36.3788,36.3875,36.3526,36.3613,202421.0
2016-07-18 15:30:00,41.64,41.7,41.64,41.66,344420.0,36.3613,36.4137,36.3613,36.3788,344420.0
2016-07-18 15:40:00,41.66,41.68,41.65,41.65,237851.0,36.3788,36.3962,36.37,36.37,237851.0
2016-07-18 15:50:00,41.65,41.66,41.59,41.64,687236.0,36.37,36.3788,36.3176,36.3613,687236.0
2016-07-19 09:30:00,41.3,41.45,41.29,41.29,702065.0,36.0644,36.1954,36.0557,36.0557,702065.0
2016-07-19 09:40:00,41.29,41.36,41.24,41.31,554741.0,36.0557,36.1168,36.012,36.0731,554741.0
2016-07-19 09:50:00,41.31,41.38,41.27,41.37,256664.0,36.0731,36.1343,36.0382,36.1255,256664.0
2016-07-19 10:00:00,41.37,41.38,41.3,41.35,407178.0,36.1255,36.1343,36.0644,36.1081,407178.0
2016-07-19 10:10:00,41.35,41.41,41.32,41.39,507577.0,36.1081,36.1605,36.0819,36.143,507577.0
2016-07-19 10:20:00,41.38,41.39,41.34,41.37,210235.0,36.1343,36.143,36.0993,36.1255,210235.0
2016-07-19 10:30:00,41.37,41.37,41.31,41.32,521028.0,36.1255,36.1255,36.0731,36.0819,521028.0
2016-07-19 10:40:00,41.33,41.34,41.27,41.29,362269.0,36.0906,36.0993,36.0382,36.0557,362269.0
2016-07-19 10:50:00,41.3,41.32,41.27,41.32,283313.0,36.0644,36.0819,36.0382,36.0819,283313.0
2016-07-19 11:00:00,41.32,41.38,41.3,41.34,258665.0,36.0819,36.1343,36.0644,36.0993,258665.0
2016-07-19 11:10:00,41.34,41.35,41.26,41.26,272289.0,36.0993,36.1081,36.0295,36.0295,272289.0
2016-07-19 11:20:00,41.26,41.27,41.19,41.26,312966.0,36.0295,36.0382,35.9684,36.0295,312966.0
2016-07-19 11:30:00,41.26,41.28,41.18,41.21,206647.0,36.0295,36.0469,35.9596,35.9858,206647.0
2016-07-19 11:40:00,41.21,41.22,41.15,41.19,237268.0,35.9858,35.9946,35.9334,35.9684,237268.0
2016-07-19 11:50:00,41.18,41.2,41.14,41.15,158189.0,35.9596,35.9771,35.9247,35.9334,158189.0
2016-07-19 12:00:00,41.15,41.15,41.05,41.06,329559.0,35.9334,35.9334,35.8461,35.8548,329559.0
2016-07-19 12:10:00,41.06,41.1,41.03,41.06,341271.0,35.8548,35.8898,35.8286,35.8548,341271.0
2016-07-19 12:20:00,41.05,41.1,41.05,41.08,287114.0,35.8461,35.8898,35.8461,35.8723,287114.0
2016-07-19 12:30:00,41.08,41.1,41.02,41.04,217836.0,35.8723,35.8898,35.8199,35.8374,217836.0
2016-07-19 12:40:00,41.04,41.09,41.01,41.08,404244.0,35.8374,35.881,35.8112,35.8723,404244.0
2016-07-19 12:50:00,41.09,41.13,41.08,41.1,217830.0,35.881,35.916,35.8723,35.8898,217830.0
2016-07-19 13:00:00,41.1,41.14,41.08,41.1,180703.0,35.8898,35.9247,35.8723,35.8898,180703.0
2016-07-19 13:10:00,41.11,41.13,41.07,41.08,206555.0,35.8985,35.916,35.8636,35.8723,206555.0
2016-07-19 13:20:00,41.08,41.12,41.07,41.12,126497.0,35.8723,35.9072,35.8636,35.9072,126497.0
2016-07-19 13:30:00,41.11,41.14,41.09,41.13,152632.0,35.8985,35.9247,35.881,35.916,152632.0
2016-07-19 13:40:00,41.13,41.17,41.11,41.15,170867.0,35.916,35.9509,35.8985,35.9334,170867.0
2016-07-19 13:50:00,41.16,41.18,41.11,41.12,103840.0,35.9422,35.9596,35.8985,35.9072,103840.0
2016-07-19 14:00:00,41.13,41.14,41.09,41.13,162231.0,35.916,35.9247,35.881,35.916,162231.0
2016-07-19 14:10:00,41.14,41.14,41.08,41.14,205032.0,35.9247,35.9247,35.8723,35.9247,205032.0
2016-07-19 14:20:00,41.14,41.14,41.06,41.06,233319.0,35.9247,35.9247,35.8548,35.8548,233319.0
2016-07-19 14:30:00,41.07,41.07,41.04,41.07,230342.0,35.8636,35.8636,35.8374,35.8636,230342.0
2016-07-19 14:40:00,41.07,41.09,41.05,41.05,308396.0,35.8636,35.881,35.8461,35.8461,308396.0
2016-07-19 14:50:00,41.06,41.08,41.05,41.08,118950.0,35.8548,35.8723,35.8461,35.8723,118950.0
2016-07-19 15:00:00,41.08,41.08,41.04,41.08,169937.0,35.8723,35.8723,35.8374,35.8723,169937.0
2016-07-19 15:10:00,41.08,41.1,41.06,41.09,196866.0,35.8723,35.8898,35.8548,35.881,196866.0
2016-07-19 15:20:00,41.09,41.11,41.04,41.09,257999.0,35.881,35.8985,35.8374,35.881,257999.0
2016-07-19 15:30:00,41.09,41.1,41.03,41.04,589177.0,35.881,35.8898,35.8286,35.8374,589177.0
2016-07-19 15:40:00,41.04,41.07,41.02,41.02,317262.0,35.8374,35.8636,35.8199,35.8199,317262.0
2016-07-19 15:50:00,41.02,41.08,41.02,41.08,751666.0,35.8199,35.8723,35.8199,35.8723,751666.0
2016-07-20 09:30:00,41.48,41.5,41.34,41.35,713895.0,36.2216,36.2391,36.0993,36.1081,713895.0
2016-07-20 09:40:00,41.34,41.39,41.31,41.34,278051.0,36.0993,36.143,36.0731,36.0993,278051.0
2016-07-20 09:50:00,41.34,41.37,41.28,41.36,198934.0,36.0993,36.1255,36.0469,36.1168,198934.0
2016-07-20 10:00:00,41.36,41.39,41.3,41.3,333531.0,36.1168,36.143,36.0644,36.0644,333531.0
2016-07-20 10:10:00,41.3,41.35,41.28,41.34,226232.0,36.0644,36.1081,36.0469,36.0993,226232.0
2016-07-20 10:20:00,41.34,41.37,41.33,41.33,222356.0,36.0993,36.1255,36.0906,36.0906,222356.0
2016-07-20 10:30:00,41.33,41.39,41.32,41.39,260139.0,36.0906,36.143,36.0819,36.143,260139.0
2016-07-20 10:40:00,41.39,41.45,41.35,41.39,365317.0,36.143,36.1954,36.1081,36.143,365317.0
2016-07-20 10:50:00,41.39,41.44,41.39,41.41,374055.0,36.143,36.1867,36.143,36.1605,374055.0
2016-07-20 11:00:00,41.41,41.47,41.41,41.43,211518.0,36.1605,36.2129,36.1605,36.1779,211518.0
2016-07-20 11:10:00,41.43,41.45,41.39,41.4,270619.0,36.1779,36.1954,36.143,36.1517,270619.0
2016-07-20 11:20:00,41.41,41.43,41.38,41.41,239744.0,36.1605,36.1779,36.1343,36.1605,239744.0
2016-07-20 11:30:00,41.4,41.42,41.38,41.41,111115.0,36.1517,36.1692,36.1343,36.1605,111115.0
2016-07-20 11:40:00,41.4,41.41,41.36,41.36,196659.0,36.1517,36.1605,36.1168,36.1168,196659.0
2016-07-20 11:50:00,41.36,41.43,41.36,41.4,373276.0,36.1168,36.1779,36.1168,36.1517,373276.0
2016-07-20 12:00:00,41.4,41.42,41.36,41.37,207390.0,36.1517,36.1692,36.1168,36.1255,207390.0
2016-07-20 12:10:00,41.37,41.42,41.36,41.39,200660.0,36.1255,36.1692,36.1168,36.143,200660.0
2016-07-20 12:20:00,41.38,41.4,41.37,41.37,178981.0,36.1343,36.1517,36.1255,36.1255,178981.0
2016-07-20 12:30:00,41.37,41.4,41.37,41.38,182093.0,36.1255,36.1517,36.1255,36.1343,182093.0
2016-07-20 12:40:00,41.38,41.4,41.36,41.4,274028.0,36.1343,36.1517,36.1168,36.1517,274028.0
2016-07-20 12:50:00,41.39,41.42,41.37,41.37,215726.0,36.143,36.1692,36.1255,36.1255,215726.0
2016-07-20 13:00:00,41.37,41.42,41.36,41.42,301814.0,36.1255,36.1692,36.1168,36.1692,301814.0
2016-07-20 13:10:00,41.42,41.43,41.39,41.41,153914.0,36.1692,36.1779,36.143,36.1605,153914.0
2016-07-20 13:20:00,41.41,41.46,41.4,41.45,76437.0,36.1605,36.2041,36.1517,36.1954,76437.0
2016-07-20 13:30:00,41.45,41.46,41.41,41.43,210049.0,36.1954,36.2041,36.1605,36.1779,210049.0
2016-07-20 13:40:00,41.43,41.43,41.41,41.42,110109.0,36.1779,36.1779,36.1605,36.1692,110109.0
2016-07-20 13:50:00,41.41,41.42,41.37,41.39,142173.0,36.1605,36.1692,36.1255,36.143,142173.0
2016-07-20 14:00:00,41.39,41.42,41.38,41.42,89986.0,36.143,36.1692,36.1343,36.1692,89986.0
2016-07-20 14:10:00,41.42,41.42,41.37,41.39,196862.0,36.1692,36.1692,36.1255,36.143,196862.0
2016-07-20 14:20:00,41.4,41.4,41.35,41.38,182592.0,36.1517,36.1517,36.1081,36.1343,182592.0
2016-07-20 14:30:00,41.39,41.39,41.33,41.36,200057.0,36.143,36.143,36.0906,36.1168,200057.0
2016-07-20 14:40:00,41.37,41.41,41.36,41.37,282993.0,36.1255,36.1605,36.1168,36.1255,282993.0
2016-07-20 14:50:00,41.37,41.4,41.34,41.37,204142.0,36.1255,36.1517,36.0993,36.1255,204142.0
2016-07-20 15:00:00,41.37,41.39,41.35,41.38,137003.0,36.1255,36.143,36.1081,36.1343,137003.0
2016-07-20 15:10:00,41.38,41.38,41.31,41.31,243448.0,36.1343,36.1343,36.0731,36.0731,243448.0
2016-07-20 15:20:00,41.31,41.34,41.28,41.29,296943.0,36.0731,36.0993,36.0469,36.0557,296943.0
2016-07-20 15:30:00,41.29,41.36,41.29,41.36,268625.0,36.0557,36.1168,36.0557,36.1168,268625.0
2016-07-20 15:40:00,41.36,41.37,41.32,41.32,559980.0,36.1168,36.1255,36.0819,36.0819,559980.0
2016-07-20 15:50:00,41.33,41.34,41.25,41.25,961816.0,36.0906,36.0993,36.0207,36.0207,961816.0
2016-07-21 09:30:00,41.34,41.48,41.28,41.44,706838.0,36.0993,36.2216,36.0469,36.1867,706838.0
2016-07-21 09:40:00,41.43,41.51,41.43,41.45,695600.0,36.1779,36.2478,36.1779,36.1954,695600.0
2016-07-21 09:50:00,41.45,41.49,41.37,41.4,390341.0,36.1954,36.2303,36.1255,36.1517,390341.0
2016-07-21 10:00:00,41.4,41.45,41.37,41.4,299731.0,36.1517,36.1954,36.1255,36.1517,299731.0
2016-07-21 10:10:00,41.4,41.44,41.38,41.4,453935.0,36.1517,36.1867,36.1343,36.1517,453935.0
2016-07-21 10:20:00,41.41,41.45,41.37,41.43,216509.0,36.1605,36.1954,36.1255,36.1779,216509.0
2016-07-21 10:30:00,41.43,41.43,41.36,41.37,221492.0,36.1779,36.1779,36.1168,36.1255,221492.0
2016-07-21 10:40:00,41.37,41.41,41.35,41.39,218022.0,36.1255,36.1605,36.1081,36.143,218022.0
2016-07-21 10:50:00,41.4,41.44,41.39,41.4,165067.0,36.1517,36.1867,36.143,36.1517,165067.0
2016-07-21 11:00:00,41.4,41.42,41.35,41.37,225060.0,36.1517,36.1692,36.1081,36.1255,225060.0
2016-07-21 11:10:00,41.37,41.4,41.35,41.4,160987.0,36.1255,36.1517,36.1081,36.1517,160987.0
2016-07-21 11:20:00,41.4,41.41,41.35,41.37,163533.0,36.1517,36.1605,36.1081,36.1255,163533.0
2016-07-21 11:30:00,41.37,41.37,41.29,41.3,227308.0,36.1255,36.1255,36.0557,36.0644,227308.0
2016-07-21 11:40:00,41.3,41.3,41.24,41.26,110648.0,36.0644,36.0644,36.012,36.0295,110648.0
2016-07-21 11:50:00,41.27,41.28,41.23,41.27,111918.0,36.0382,36.0469,36.0033,36.0382,111918.0
2016-07-21 12:00:00,41.27,41.28,41.24,41.26,186381.0,36.0382,36.0469,36.012,36.0295,186381.0
2016-07-21 12:10:00,41.26,41.29,41.24,41.25,200789.0,36.0295,36.0557,36.012,36.0207,200789.0
2016-07-21 12:20:00,41.25,41.25,41.19,41.23,121596.0,36.0207,36.0207,35.9684,36.0033,121596.0
2016-07-21 12:30:00,41.23,41.24,41.18,41.21,170670.0,36.0033,36.012,35.9596,35.9858,170670.0
2016-07-21 12:40:00,41.21,41.21,41.17,41.19,192653.0,35.9858,35.9858,35.9509,35.9684,192653.0
2016-07-21 12:50:00,41.18,41.2,41.14,41.15,133128.0,35.9596,35.9771,35.9247,35.9334,133128.0
2016-07-21 13:00:00,41.15,41.16,41.12,41.15,97647.0,35.9334,35.9422,35.9072,35.9334,97647.0
2016-07-21 13:10:00,41.15,41.18,41.14,41.16,84595.0,35.9334,35.9596,35.9247,35.9422,84595.0
2016-07-21 13:20:00,41.16,41.16,41.1,41.11,161098.0,35.9422,35.9422,35.8898,35.8985,161098.0
2016-07-21 13:30:00,41.11,41.12,41.08,41.09,101940.0,35.8985,35.9072,35.8723,35.881,101940.0
2016-07-21 13:40:00,41.1,41.1,41.03,41.04,180776.0,35.8898,35.8898,35.8286,35.8374,180776.0
2016-07-21 13:50:00,41.04,41.08,41.03,41.08,130222.0,35.8374,35.8723,35.8286,35.8723,130222.0
2016-07-21 14:00:00,41.09,41.11,41.08,41.09,158189.0,35.881,35.8985,35.8723,35.881,158189.0
2016-07-21 14:10:00,41.09,41.09,41.05,41.07,138029.0,35.881,35.881,35.8461,35.8636,138029.0
2016-07-21 14:20:00,41.07,41.09,41.06,41.07,121081.0,35.8636,35.881,35.8548,35.8636,121081.0
2016-07-21 14:30:00,41.07,41.08,41.04,41.06,145559.0,35.8636,35.8723,35.8374,35.8548,145559.0
2016-07-21 14:40:00,41.05,41.07,41.01,41.05,139155.0,35.8461,35.8636,35.8112,35.8461,139155.0
2016-07-21 14:50:00,41.05,41.06,41.02,41.03,165761.0,35.8461,35.8548,35.8199,35.8286,165761.0
2016-07-21 15:00:00,41.03,41.04,40.96,40.97,171368.0,35.8286,35.8374,35.7675,35.7762,171368.0
2016-07-21 15:10:00,40.96,40.99,40.94,40.98,208242.0,35.7675,35.7937,35.75,35.785,208242.0
2016-07-21 15:20:00,40.98,41.03,40.97,41.02,208104.0,35.785,35.8286,35.7762,35.8199,208104.0
2016-07-21 15:30:00,41.03,41.04,40.99,41.01,293794.0,35.8286,35.8374,35.7937,35.8112,293794.0
2016-07-21 15:40:00,41.01,41.07,41.0,41.06,273782.0,35.8112,35.8636,35.8024,35.8548,273782.0
2016-07-21 15:50:00,41.06,41.08,41.04,41.05,622428.0,35.8548,35.8723,35.8374,35.8461,622428.0
2016-07-22 09:30:00,41.12,41.18,40.98,41.03,312831.0,35.9072,35.9596,35.785,35.8286,312831.0
2016-07-22 09:40:00,41.03,41.08,40.98,41.02,373336.0,35.8286,35.8723,35.785,35.8199,373336.0
2016-07-22 09:50:00,41.02,41.06,40.96,40.96,472219.0,35.8199,35.8548,35.7675,35.7675,472219.0
2016-07-22 10:00:00,40.97,41.04,40.95,41.02,297338.0,35.7762,35.8374,35.7588,35.8199,297338.0
2016-07-22 10:10:00,41.02,41.05,40.94,40.98,336259.0,35.8199,35.8461,35.75,35.785,336259.0
2016-07-22 10:20:00,40.99,41.05,40.99,41.0,325900.0,35.7937,35.8461,35.7937,35.8024,325900.0
2016-07-22 10:30:00,41.0,41.05,40.98,41.02,444395.0,35.8024,35.8461,35.785,35.8199,444395.0
2016-07-22 10:40:00,41.02,41.15,41.02,41.13,232944.0,35.8199,35.9334,35.8199,35.916,232944.0
2016-07-22 10:50:00,41.12,41.15,41.09,41.12,135840.0,35.9072,35.9334,35.881,35.9072,135840.0
2016-07-22 11:00:00,41.12,41.14,41.09,41.11,124889.0,35.9072,35.9247,35.881,35.8985,124889.0
2016-07-22 11:10:00,41.11,41.12,41.09,41.1,121896.0,35.8985,35.9072,35.881,35.8898,121896.0
2016-07-22 11:20:00,41.09,41.11,41.05,41.09,152541.0,35.881,35.8985,35.8461,35.881,152541.0
2016-07-22 11:30:00,41.09,41.11,41.06,41.08,105386.0,35.881,35.8985,35.8548,35.8723,105386.0
2016-07-22 11:40:00,41.09,41.15,41.08,41.11,108088.0,35.881,35.9334,35.8723,35.8985,108088.0
2016-07-22 11:50:00,41.12,41.17,41.11,41.16,100778.0,35.9072,35.9509,35.8985,35.9422,100778.0
2016-07-22 12:00:00,41.16,41.19,41.13,41.14,79907.0,35.9422,35.9684,35.916,35.9247,79907.0
2016-07-22 12:10:00,41.15,41.17,41.14,41.16,112399.0,35.9334,35.9509,35.9247,35.9422,112399.0
2016-07-22 12:20:00,41.15,41.2,41.14,41.19,127435.0,35.9334,35.9771,35.9247,35.9684,127435.0
2016-07-22 12:30:00,41.19,41.2,41.15,41.17,117249.0,35.9684,35.9771,35.9334,35.9509,117249.0
2016-07-22 12:40:00,41.17,41.21,41.17,41.21,79798.0,35.9509,35.9858,35.9509,35.9858,79798.0
2016-07-22 12:50:00,41.21,41.21,41.14,41.15,164959.0,35.9858,35.9858,35.9247,35.9334,164959.0
2016-07-22 13:00:00,41.15,41.17,41.14,41.16,86295.0,35.9334,35.9509,35.9247,35.9422,86295.0
2016-07-22 13:10:00,41.16,41.18,41.13,41.16,228258.0,35.9422,35.9596,35.916,35.9422,228258.0
2016-07-22 13:20:00,41.16,41.18,41.15,41.15,117588.0,35.9422,35.9596,35.9334,35.9334,117588.0
2016-07-22 13:30:00,41.15,41.18,41.13,41.13,132708.0,35.9334,35.9596,35.916,35.916,132708.0
2016-07-22 13:40:00,41.13,41.15,41.13,41.14,92971.0,35.916,35.9334,35.916,35.9247,92971.0
2016-07-22 13:50:00,41.13,41.15,41.1,41.1,256197.0,35.916,35.9334,35.8898,35.8898,256197.0
2016-07-22 14:00:00,41.11,41.11,41.06,41.07,287101.0,35.8985,35.8985,35.8548,35.8636,287101.0
2016-07-22 14:10:00,41.07,41.1,41.07,41.08,127660.0,35.8636,35.8898,35.8636,35.8723,127660.0
2016-07-22 14:20:00,41.07,41.11,41.07,41.11,107968.0,35.8636,35.8985,35.8636,35.8985,107968.0
2016-07-22 14:30:00,41.11,41.11,41.07,41.1,179124.0,35.8985,35.8985,35.8636,35.8898,179124.0
2016-07-22 14:40:00,41.09,41.13,41.09,41.12,103007.0,35.881,35.916,35.881,35.9072,103007.0
2016-07-22 14:50:00,41.13,41.16,41.12,41.13,127577.0,35.916,35.9422,35.9072,35.916,127577.0
2016-07-22 15:00:00,41.13,41.16,41.11,41.12,214558.0,35.916,35.9422,35.8985,35.9072,214558.0
2016-07-22 15:10:00,41.13,41.14,41.11,41.11,225759.0,35.916,35.9247,35.8985,35.8985,225759.0
2016-07-22 15:20:00,41.12,41.15,41.11,41.15,183952.0,35.9072,35.9334,35.8985,35.9334,183952.0
2016-07-22 15:30:00,41.15,41.17,41.12,41.14,437646.0,35.9334,35.9509,35.9072,35.9247,437646.0
2016-07-22 15:40:00,41.15,41.15,41.09,41.09,417517.0,35.9334,35.9334,35.881,35.881,417517.0
2016-07-22 15:50:00,41.1,41.13,41.04,41.06,1596550.0,35.8898,35.916,35.8374,35.8548,1596550.0
2016-07-25 09:30:00,40.91,41.08,40.91,41.02,401405.0,35.7239,35.8723,35.7239,35.8199,401405.0
2016-07-25 09:40:00,41.02,41.03,40.93,40.97,293756.0,35.8199,35.8286,35.7413,35.7762,293756.0
2016-07-25 09:50:00,40.97,41.02,40.95,40.96,300005.0,35.7762,35.8199,35.7588,35.7675,300005.0
2016-07-25 10:00:00,40.96,40.99,40.93,40.94,174591.0,35.7675,35.7937,35.7413,35.75,174591.0
2016-07-25 10:10:00,40.94,40.96,40.89,40.91,145156.0,35.75,35.7675,35.7064,35.7239,145156.0
2016-07-25 10:20:00,40.9,40.96,40.89,40.94,133781.0,35.7151,35.7675,35.7064,35.75,133781.0
2016-07-25 10:30:00,40.94,40.97,40.91,40.96,128050.0,35.75,35.7762,35.7239,35.7675,128050.0
2016-07-25 10:40:00,40.96,40.97,40.92,40.93,182049.0,35.7675,35.7762,35.7326,35.7413,182049.0
2016-07-25 10:50:00,40.94,41.01,40.93,40.99,308597.0,35.75,35.8112,35.7413,35.7937,308597.0
2016-07-25 11:00:00,40.99,41.0,40.95,40.98,330280.0,35.7937,35.8024,35.7588,35.785,330280.0
2016-07-25 11:10:00,40.98,41.02,40.97,41.01,277160.0,35.785,35.8199,35.7762,35.8112,277160.0
2016-07-25 11:20:00,41.01,41.05,41.0,41.03,240306.0,35.8112,35.8461,35.8024,35.8286,240306.0
2016-07-25 11:30:00,41.03,41.08,41.02,41.04,118111.0,35.8286,35.8723,35.8199,35.8374,118111.0
2016-07-25 11:40:00,41.03,41.05,41.01,41.02,154134.0,35.8286,35.8461,35.8112,35.8199,154134.0
2016-07-25 11:50:00,41.02,41.06,41.02,41.04,159381.0,35.8199,35.8548,35.8199,35.8374,159381.0
2016-07-25 12:00:00,41.04,41.1,41.03,41.09,140269.0,35.8374,35.8898,35.8286,35.881,140269.0
2016-07-25 12:10:00,41.09,41.1,41.04,41.04,127850.0,35.881,35.8898,35.8374,35.8374,127850.0
2016-07-25 12:20:00,41.04,41.1,41.04,41.09,126824.0,35.8374,35.8898,35.8374,35.881,126824.0
2016-07-25 12:30:00,41.09,41.09,41.04,41.06,113823.0,35.881,35.881,35.8374,35.8548,113823.0
2016-07-25 12:40:00,41.06,41.11,41.05,41.11,89649.0,35.8548,35.8985,35.8461,35.8985,89649.0
2016-07-25 12:50:00,41.11,41.12,41.05,41.05,109813.0,35.8985,35.9072,35.8461,35.8461,109813.0
2016-07-25 13:00:00,41.05,41.05,41.02,41.05,126197.0,35.8461,35.8461,35.8199,35.8461,126197.0
2016-07-25 13:10:00,41.05,41.06,41.01,41.03,115629.0,35.8461,35.8548,35.8112,35.8286,115629.0
2016-07-25 13:20:00,41.04,41.09,41.03,41.04,130854.0,35.8374,35.881,35.8286,35.8374,130854.0
2016-07-25 13:30:00,41.05,41.06,41.04,41.05,44807.0,35.8461,35.8548,35.8374,35.8461,44807.0
2016-07-25 13:40:00,41.05,41.06,41.01,41.01,99481.0,35.8461,35.8548,35.8112,35.8112,99481.0
2016-07-25 13:50:00,41.02,41.06,41.01,41.06,78846.0,35.8199,35.8548,35.8112,35.8548,78846.0
2016-07-25 14:00:00,41.05,41.06,41.03,41.05,115780.0,35.8461,35.8548,35.8286,35.8461,115780.0
2016-07-25 14:10:00,41.06,41.07,41.03,41.05,139425.0,35.8548,35.8636,35.8286,35.8461,139425.0
2016-07-25 14:20:00,41.06,41.08,41.04,41.05,111931.0,35.8548,35.8723,35.8374,35.8461,111931.0
2016-07-25 14:30:00,41.05,41.07,41.05,41.07,90092.0,35.8461,35.8636,35.8461,35.8636,90092.0
2016-07-25 14:40:00,41.07,41.09,41.04,41.04,406940.0,35.8636,35.881,35.8374,35.8374,406940.0
2016-07-25 14:50:00,41.04,41.06,41.03,41.05,107442.0,35.8374,35.8548,35.8286,35.8461,107442.0
2016-07-25 15:00:00,41.05,41.06,41.03,41.05,92710.0,35.8461,35.8548,35.8286,35.8461,92710.0
2016-07-25 15:10:00,41.05,41.05,41.01,41.02,255035.0,35.8461,35.8461,35.8112,35.8199,255035.0
2016-07-25 15:20:00,41.02,41.05,41.02,41.04,171592.0,35.8199,35.8461,35.8199,35.8374,171592.0
2016-07-25 15:30:00,41.04,41.08,41.03,41.08,291578.0,35.8374,35.8723,35.8286,35.8723,291578.0
2016-07-25 15:40:00,41.08,41.13,41.07,41.13,337249.0,35.8723,35.916,35.8636,35.916,337249.0
2016-07-25 15:50:00,41.12,41.16,41.1,41.16,772209.0,35.9072,35.9422,35.8898,35.9422,772209.0
2016-07-26 09:30:00,41.06,41.2,41.0,41.16,701970.0,35.8548,35.9771,35.8024,35.9422,701970.0
2016-07-26 09:40:00,41.16,41.24,41.16,41.24,254443.0,35.9422,36.012,35.9422,36.012,254443.0
2016-07-26 09:50:00,41.24,41.24,41.16,41.17,161330.0,36.012,36.012,35.9422,35.9509,161330.0
2016-07-26 10:00:00,41.18,41.22,41.13,41.13,210371.0,35.9596,35.9946,35.916,35.916,210371.0
2016-07-26 10:10:00,41.13,41.14,41.08,41.09,162716.0,35.916,35.9247,35.8723,35.881,162716.0
2016-07-26 10:20:00,41.09,41.14,41.07,41.12,170931.0,35.881,35.9247,35.8636,35.9072,170931.0
2016-07-26 10:30:00,41.13,41.14,41.09,41.12,107800.0,35.916,35.9247,35.881,35.9072,107800.0
2016-07-26 10:40:00,41.12,41.12,41.07,41.07,144026.0,35.9072,35.9072,35.8636,35.8636,144026.0
2016-07-26 10:50:00,41.08,41.1,40.87,40.88,350045.0,35.8723,35.8898,35.6889,35.6977,350045.0
2016-07-26 11:00:00,40.87,40.95,40.84,40.89,329229.0,35.6889,35.7588,35.6627,35.7064,329229.0
2016-07-26 11:10:00,40.88,40.9,40.83,40.87,193479.0,35.6977,35.7151,35.654,35.6889,193479.0
2016-07-26 11:20:00,40.88,40.93,40.85,40.92,152986.0,35.6977,35.7413,35.6715,35.7326,152986.0
2016-07-26 11:30:00,40.93,40.96,40.91,40.95,174513.0,35.7413,35.7675,35.7239,35.7588,174513.0
2016-07-26 11:40:00,40.94,40.97,40.9,40.9,121874.0,35.75,35.7762,35.7151,35.7151,121874.0
2016-07-26 11:50:00,40.9,40.93,40.86,40.87,393090.0,35.7151,35.7413,35.6802,35.6889,393090.0
2016-07-26 12:00:00,40.88,40.92,40.84,40.9,300850.0,35.6977,35.7326,35.6627,35.7151,300850.0
2016-07-26 12:10:00,40.9,40.91,40.87,40.9,167218.0,35.7151,35.7239,35.6889,35.7151,167218.0
2016-07-26 12:20:00,40.9,40.95,40.89,40.94,266215.0,35.7151,35.7588,35.7064,35.75,266215.0
2016-07-26 12:30:00,40.94,40.95,40.88,40.95,207875.0,35.75,35.7588,35.6977,35.7588,207875.0
2016-07-26 12:40:00,40.95,40.96,40.9,40.94,218464.0,35.7588,35.7675,35.7151,35.75,218464.0
2016-07-26 12:50:00,40.94,40.95,40.9,40.91,131506.0,35.75,35.7588,35.7151,35.7239,131506.0
2016-07-26 13:00:00,40.91,40.92,40.87,40.9,169041.0,35.7239,35.7326,35.6889,35.7151,169041.0
2016-07-26 13:10:00,40.89,40.9,40.88,40.89,112869.0,35.7064,35.7151,35.6977,35.7064,112869.0
2016-07-26 13:20:00,40.89,40.89,40.81,40.87,121077.0,35.7064,35.7064,35.6365,35.6889,121077.0
2016-07-26 13:30:00,40.86,40.88,40.83,40.84,173814.0,35.6802,35.6977,35.654,35.6627,173814.0
2016-07-26 13:40:00,40.84,40.86,40.83,40.83,300124.0,35.6627,35.6802,35.654,35.654,300124.0
2016-07-26 13:50:00,40.83,40.87,40.81,40.87,171290.0,35.654,35.6889,35.6365,35.6889,171290.0
2016-07-26 14:00:00,40.86,40.89,40.83,40.84,196888.0,35.6802,35.7064,35.654,35.6627,196888.0
2016-07-26 14:10:00,40.84,40.87,40.84,40.87,114709.0,35.6627,35.6889,35.6627,35.6889,114709.0
2016-07-26 14:20:00,40.87,40.95,40.85,40.91,361308.0,35.6889,35.7588,35.6715,35.7239,361308.0
2016-07-26 14:30:00,40.92,40.94,40.86,40.9,407213.0,35.7326,35.75,35.6802,35.7151,407213.0
2016-07-26 14:40:00,40.9,40.91,40.86,40.89,297676.0,35.7151,35.7239,35.6802,35.7064,297676.0
2016-07-26 14:50:00,40.9,40.93,40.87,40.88,296910.0,35.7151,35.7413,35.6889,35.6977,296910.0
2016-07-26 15:00:00,40.88,40.95,40.88,40.94,197387.0,35.6977,35.7588,35.6977,35.75,197387.0
2016-07-26 15:10:00,40.94,40.95,40.87,40.89,221522.0,35.75,35.7588,35.6889,35.7064,221522.0
2016-07-26 15:20:00,40.89,40.91,40.87,40.91,265357.0,35.7064,35.7239,35.6889,35.7239,265357.0
2016-07-26 15:30:00,40.91,40.96,40.9,40.95,363380.0,35.7239,35.7675,35.7151,35.7588,363380.0
2016-07-26 15:40:00,40.95,40.97,40.92,40.95,397261.0,35.7588,35.7762,35.7326,35.7588,397261.0
2016-07-26 15:50:00,40.96,40.96,40.91,40.95,736064.0,35.7675,35.7675,35.7239,35.7588,736064.0
2016-07-27 09:30:00,41.03,41.09,40.96,41.06,702939.0,35.8286,35.881,35.7675,35.8548,702939.0
2016-07-27 09:40:00,41.05,41.06,40.9,40.92,362929.0,35.8461,35.8548,35.7151,35.7326,362929.0
2016-07-27 09:50:00,40.93,40.96,40.79,40.79,369746.0,35.7413,35.7675,35.6191,35.6191,369746.0
2016-07-27 10:00:00,40.8,40.88,40.75,40.87,312877.0,35.6278,35.6977,35.5841,35.6889,312877.0
2016-07-27 10:10:00,40.87,40.93,40.85,40.85,158933.0,35.6889,35.7413,35.6715,35.6715,158933.0
2016-07-27 10:20:00,40.86,40.92,40.84,40.87,165810.0,35.6802,35.7326,35.6627,35.6889,165810.0
2016-07-27 10:30:00,40.86,40.87,40.82,40.87,215079.0,35.6802,35.6889,35.6453,35.6889,215079.0
2016-07-27 10:40:00,40.88,40.88,40.82,40.83,213549.0,35.6977,35.6977,35.6453,35.654,213549.0
2016-07-27 10:50:00,40.83,40.9,40.83,40.84,156870.0,35.654,35.7151,35.654,35.6627,156870.0
2016-07-27 11:00:00,40.84,40.9,40.84,40.87,155102.0,35.6627,35.7151,35.6627,35.6889,155102.0
2016-07-27 11:10:00,40.87,40.88,40.81,40.84,164668.0,35.6889,35.6977,35.6365,35.6627,164668.0
2016-07-27 11:20:00,40.84,40.91,40.83,40.9,186362.0,35.6627,35.7239,35.654,35.7151,186362.0
2016-07-27 11:30:00,40.9,40.9,40.82,40.82,167031.0,35.7151,35.7151,35.6453,35.6453,167031.0
2016-07-27 11:40:00,40.83,40.88,40.83,40.88,86136.0,35.654,35.6977,35.654,35.6977,86136.0
2016-07-27 11:50:00,40.88,40.89,40.8,40.82,106054.0,35.6977,35.7064,35.6278,35.6453,106054.0
2016-07-27 12:00:00,40.82,40.88,40.8,40.86,122932.0,35.6453,35.6977,35.6278,35.6802,122932.0
2016-07-27 12:10:00,40.86,40.87,40.82,40.86,117204.0,35.6802,35.6889,35.6453,35.6802,117204.0
2016-07-27 12:20:00,40.86,40.86,40.8,40.85,113717.0,35.6802,35.6802,35.6278,35.6715,113717.0
2016-07-27 12:30:00,40.84,40.88,40.82,40.86,310832.0,35.6627,35.6977,35.6453,35.6802,310832.0
2016-07-27 12:40:00,40.87,40.92,40.87,40.89,149814.0,35.6889,35.7326,35.6889,35.7064,149814.0
2016-07-27 12:50:00,40.9,40.9,40.86,40.9,180921.0,35.7151,35.7151,35.6802,35.7151,180921.0
2016-07-27 13:00:00,40.9,40.92,40.82,40.84,168498.0,35.7151,35.7326,35.6453,35.6627,168498.0
2016-07-27 13:10:00,40.84,40.87,40.8,40.86,115809.0,35.6627,35.6889,35.6278,35.6802,115809.0
2016-07-27 13:20:00,40.86,40.9,40.86,40.88,143395.0,35.6802,35.7151,35.6802,35.6977,143395.0
2016-07-27 13:30:00,40.88,40.93,40.87,40.89,168100.0,35.6977,35.7413,35.6889,35.7064,168100.0
2016-07-27 13:40:00,40.89,40.98,40.86,40.96,211042.0,35.7064,35.785,35.6802,35.7675,211042.0
2016-07-27 13:50:00,40.96,40.97,40.93,40.95,254900.0,35.7675,35.7762,35.7413,35.7588,254900.0
2016-07-27 14:00:00,40.95,41.0,40.84,40.96,266657.0,35.7588,35.8024,35.6627,35.7675,266657.0
2016-07-27 14:10:00,40.96,41.11,40.93,41.05,336997.0,35.7675,35.8985,35.7413,35.8461,336997.0
2016-07-27 14:20:00,41.05,41.1,41.02,41.05,136648.0,35.8461,35.8898,35.8199,35.8461,136648.0
2016-07-27 14:30:00,41.04,41.08,41.01,41.05,130225.0,35.8374,35.8723,35.8112,35.8461,130225.0
2016-07-27 14:40:00,41.05,41.08,41.02,41.06,153708.0,35.8461,35.8723,35.8199,35.8548,153708.0
2016-07-27 14:50:00,41.06,41.08,41.02,41.07,101491.0,35.8548,35.8723,35.8199,35.8636,101491.0
2016-07-27 15:00:00,41.06,41.11,41.04,41.07,174659.0,35.8548,35.8985,35.8374,35.8636,174659.0
2016-07-27 15:10:00,41.07,41.1,41.06,41.07,178182.0,35.8636,35.8898,35.8548,35.8636,178182.0
2016-07-27 15:20:00,41.07,41.08,41.01,41.04,249681.0,35.8636,35.8723,35.8112,35.8374,249681.0
2016-07-27 15:30:00,41.04,41.05,41.01,41.04,231632.0,35.8374,35.8461,35.8112,35.8374,231632.0
2016-07-27 15:40:00,41.03,41.06,40.91,40.93,361581.0,35.8286,35.8548,35.7239,35.7413,361581.0
2016-07-27 15:50:00,40.92,40.96,40.9,40.95,647882.0,35.7326,35.7675,35.7151,35.7588,647882.0
2016-07-28 09:30:00,41.35,41.4,40.86,40.87,1351465.0,36.1081,36.1517,35.6802,35.6889,1351465.0
2016-07-28 09:40:00,40.87,41.06,40.82,40.93,770368.0,35.6889,35.8548,35.6453,35.7413,770368.0
2016-07-28 09:50:00,40.92,41.06,40.9,41.01,271663.0,35.7326,35.8548,35.7151,35.8112,271663.0
2016-07-28 10:00:00,41.01,41.19,41.01,41.15,679107.0,35.8112,35.9684,35.8112,35.9334,679107.0
2016-07-28 10:10:00,41.15,41.16,40.97,41.02,511995.0,35.9334,35.9422,35.7762,35.8199,511995.0
2016-07-28 10:20:00,41.02,41.04,40.98,40.98,338129.0,35.8199,35.8374,35.785,35.785,338129.0
2016-07-28 10:30:00,40.98,40.99,40.86,40.89,246133.0,35.785,35.7937,35.6802,35.7064,246133.0
2016-07-28 10:40:00,40.89,40.96,40.87,40.88,393113.0,35.7064,35.7675,35.6889,35.6977,393113.0
2016-07-28 10:50:00,40.88,40.89,40.76,40.76,475854.0,35.6977,35.7064,35.5929,35.5929,475854.0
2016-07-28 11:00:00,40.77,40.82,40.76,40.79,298363.0,35.6016,35.6453,35.5929,35.6191,298363.0
2016-07-28 11:10:00,40.79,40.84,40.72,40.81,414636.0,35.6191,35.6627,35.5579,35.6365,414636.0
2016-07-28 11:20:00,40.81,40.84,40.77,40.8,429156.0,35.6365,35.6627,35.6016,35.6278,429156.0
2016-07-28 11:30:00,40.8,40.82,40.72,40.77,222516.0,35.6278,35.6453,35.5579,35.6016,222516.0
2016-07-28 11:40:00,40.76,40.92,40.75,40.91,546901.0,35.5929,35.7326,35.5841,35.7239,546901.0
2016-07-28 11:50:00,40.91,40.92,40.88,40.88,248954.0,35.7239,35.7326,35.6977,35.6977,248954.0
2016-07-28 12:00:00,40.88,40.88,40.84,40.88,301692.0,35.6977,35.6977,35.6627,35.6977,301692.0
2016-07-28 12:10:00,40.87,40.88,40.86,40.87,183317.0,35.6889,35.6977,35.6802,35.6889,183317.0
2016-07-28 12:20:00,40.87,40.92,40.85,40.9,126272.0,35.6889,35.7326,35.6715,35.7151,126272.0
2016-07-28 12:30:00,40.9,40.93,40.86,40.93,174639.0,35.7151,35.7413,35.6802,35.7413,174639.0
2016-07-28 12:40:00,40.93,40.96,40.91,40.96,253743.0,35.7413,35.7675,35.7239,35.7675,253743.0
2016-07-28 12:50:00,40.96,40.99,40.95,40.96,198191.0,35.7675,35.7937,35.7588,35.7675,198191.0
2016-07-28 13:00:00,40.97,41.0,40.95,40.99,147569.0,35.7762,35.8024,35.7588,35.7937,147569.0
2016-07-28 13:10:00,40.98,41.02,40.98,41.02,218164.0,35.785,35.8199,35.785,35.8199,218164.0
2016-07-28 13:20:00,41.02,41.02,40.98,41.01,204035.0,35.8199,35.8199,35.785,35.8112,204035.0
2016-07-28 13:30:00,41.01,41.01,40.99,41.01,160268.0,35.8112,35.8112,35.7937,35.8112,160268.0
2016-07-28 13:40:00,41.0,41.01,40.98,41.0,156533.0,35.8024,35.8112,35.785,35.8024,156533.0
2016-07-28 13:50:00,41.01,41.1,41.0,41.1,449410.0,35.8112,35.8898,35.8024,35.8898,449410.0
2016-07-28 14:00:00,41.1,41.16,41.09,41.16,485163.0,35.8898,35.9422,35.881,35.9422,485163.0
2016-07-28 14:10:00,41.16,41.2,41.12,41.13,439004.0,35.9422,35.9771,35.9072,35.916,439004.0
2016-07-28 14:20:00,41.13,41.16,41.09,41.11,210217.0,35.916,35.9422,35.881,35.8985,210217.0
2016-07-28 14:30:00,41.11,41.14,41.09,41.14,174963.0,35.8985,35.9247,35.881,35.9247,174963.0
2016-07-28 14:40:00,41.14,41.17,41.12,41.16,438400.0,35.9247,35.9509,35.9072,35.9422,438400.0
2016-07-28 14:50:00,41.16,41.16,41.13,41.15,494768.0,35.9422,35.9422,35.916,35.9334,494768.0
2016-07-28 15:00:00,41.16,41.18,41.11,41.16,433330.0,35.9422,35.9596,35.8985,35.9422,433330.0
2016-07-28 15:10:00,41.16,41.23,41.15,41.21,399965.0,35.9422,36.0033,35.9334,35.9858,399965.0
2016-07-28 15:20:00,41.2,41.23,41.19,41.2,229499.0,35.9771,36.0033,35.9684,35.9771,229499.0
2016-07-28 15:30:00,41.21,41.24,41.19,41.23,444849.0,35.9858,36.012,35.9684,36.0033,444849.0
2016-07-28 15:40:00,41.22,41.32,41.21,41.3,786095.0,35.9946,36.0819,35.9858,36.0644,786095.0
2016-07-28 15:50:00,41.3,41.31,41.17,41.18,1057603.0,36.0644,36.0731,35.9509,35.9596,1057603.0
2016-07-29 09:30:00,41.32,41.38,41.15,41.16,325503.0,36.0819,36.1343,35.9334,35.9422,325503.0
2016-07-29 09:40:00,41.16,41.19,41.09,41.17,296950.0,35.9422,35.9684,35.881,35.9509,296950.0
2016-07-29 09:50:00,41.17,41.18,41.07,41.08,385457.0,35.9509,35.9596,35.8636,35.8723,385457.0
2016-07-29 10:00:00,41.08,41.09,40.96,40.98,264564.0,35.8723,35.881,35.7675,35.785,264564.0
2016-07-29 10:10:00,40.98,41.03,40.97,41.01,217995.0,35.785,35.8286,35.7762,35.8112,217995.0
2016-07-29 10:20:00,41.01,41.02,40.92,40.95,175149.0,35.8112,35.8199,35.7326,35.7588,175149.0
2016-07-29 10:30:00,40.95,41.06,40.92,41.06,186783.0,35.7588,35.8548,35.7326,35.8548,186783.0
2016-07-29 10:40:00,41.06,41.06,40.97,41.01,237926.0,35.8548,35.8548,35.7762,35.8112,237926.0
2016-07-29 10:50:00,41.01,41.04,40.98,40.99,172912.0,35.8112,35.8374,35.785,35.7937,172912.0
2016-07-29 11:00:00,40.99,41.01,40.96,40.99,191817.0,35.7937,35.8112,35.7675,35.7937,191817.0
2016-07-29 11:10:00,40.99,41.04,40.98,41.01,237442.0,35.7937,35.8374,35.785,35.8112,237442.0
2016-07-29 11:20:00,41.02,41.05,40.99,41.05,215415.0,35.8199,35.8461,35.7937,35.8461,215415.0
2016-07-29 11:30:00,41.05,41.05,40.99,41.01,335922.0,35.8461,35.8461,35.7937,35.8112,335922.0
2016-07-29 11:40:00,41.01,41.05,41.01,41.04,185151.0,35.8112,35.8461,35.8112,35.8374,185151.0
2016-07-29 11:50:00,41.04,41.06,41.0,41.01,283576.0,35.8374,35.8548,35.8024,35.8112,283576.0
2016-07-29 12:00:00,41.01,41.06,40.99,41.04,221588.0,35.8112,35.8548,35.7937,35.8374,221588.0
2016-07-29 12:10:00,41.05,41.06,41.03,41.05,130519.0,35.8461,35.8548,35.8286,35.8461,130519.0
2016-07-29 12:20:00,41.05,41.05,41.0,41.01,227660.0,35.8461,35.8461,35.8024,35.8112,227660.0
2016-07-29 12:30:00,41.01,41.05,41.0,41.01,240430.0,35.8112,35.8461,35.8024,35.8112,240430.0
2016-07-29 12:40:00,41.02,41.02,40.96,40.99,135350.0,35.8199,35.8199,35.7675,35.7937,135350.0
2016-07-29 12:50:00,40.99,41.03,40.97,41.0,224854.0,35.7937,35.8286,35.7762,35.8024,224854.0
2016-07-29 13:00:00,41.0,41.02,40.98,41.0,131402.0,35.8024,35.8199,35.785,35.8024,131402.0
2016-07-29 13:10:00,41.0,41.01,40.96,41.0,152817.0,35.8024,35.8112,35.7675,35.8024,152817.0
2016-07-29 13:20:00,40.99,41.0,40.97,41.0,100918.0,35.7937,35.8024,35.7762,35.8024,100918.0
2016-07-29 13:30:00,41.0,41.0,40.98,40.98,128956.0,35.8024,35.8024,35.785,35.785,128956.0
2016-07-29 13:40:00,40.99,41.01,40.96,40.96,192760.0,35.7937,35.8112,35.7675,35.7675,192760.0
2016-07-29 13:50:00,40.97,41.0,40.96,41.0,87659.0,35.7762,35.8024,35.7675,35.8024,87659.0
2016-07-29 14:00:00,40.99,41.01,40.96,40.98,200810.0,35.7937,35.8112,35.7675,35.785,200810.0
2016-07-29 14:10:00,40.98,40.98,40.95,40.97,146127.0,35.785,35.785,35.7588,35.7762,146127.0
2016-07-29 14:20:00,40.97,41.02,40.96,41.0,480511.0,35.7762,35.8199,35.7675,35.8024,480511.0
2016-07-29 14:30:00,41.0,41.0,40.95,40.97,123825.0,35.8024,35.8024,35.7588,35.7762,123825.0
2016-07-29 14:40:00,40.97,41.0,40.95,41.0,268212.0,35.7762,35.8024,35.7588,35.8024,268212.0
2016-07-29 14:50:00,41.0,41.01,40.99,40.99,329510.0,35.8024,35.8112,35.7937,35.7937,329510.0
2016-07-29 15:00:00,40.99,41.0,40.94,40.99,212915.0,35.7937,35.8024,35.75,35.7937,212915.0
2016-07-29 15:10:00,40.99,41.03,40.97,40.99,312327.0,35.7937,35.8286,35.7762,35.7937,312327.0
2016-07-29 15:20:00,40.98,41.0,40.96,40.97,172698.0,35.785,35.8024,35.7675,35.7762,172698.0
2016-07-29 15:30:00,40.98,41.01,40.97,40.99,261711.0,35.785,35.8112,35.7762,35.7937,261711.0
2016-07-29 15:40:00,40.99,41.11,40.97,41.1,853319.0,35.7937,35.8985,35.7762,35.8898,853319.0
2016-07-29 15:50:00,41.09,41.1,41.03,41.05,1462014.0,35.881,35.8898,35.8286,35.8461,1462014.0
2016-08-01 09:30:00,40.91,41.14,40.91,40.98,264709.0,35.7239,35.9247,35.7239,35.785,264709.0
2016-08-01 09:40:00,40.98,41.12,40.97,41.05,160057.0,35.785,35.9072,35.7762,35.8461,160057.0
2016-08-01 09:50:00,41.06,41.11,41.03,41.05,253642.0,35.8548,35.8985,35.8286,35.8461,253642.0
2016-08-01 10:00:00,41.05,41.15,41.02,41.11,168509.0,35.8461,35.9334,35.8199,35.8985,168509.0
2016-08-01 10:10:00,41.11,41.16,41.11,41.15,154423.0,35.8985,35.9422,35.8985,35.9334,154423.0
2016-08-01 10:20:00,41.16,41.17,41.11,41.12,249518.0,35.9422,35.9509,35.8985,35.9072,249518.0
2016-08-01 10:30:00,41.11,41.15,41.1,41.12,188256.0,35.8985,35.9334,35.8898,35.9072,188256.0
2016-08-01 10:40:00,41.12,41.17,41.11,41.17,164483.0,35.9072,35.9509,35.8985,35.9509,164483.0
2016-08-01 10:50:00,41.17,41.18,41.14,41.16,246106.0,35.9509,35.9596,35.9247,35.9422,246106.0
2016-08-01 11:00:00,41.16,41.2,41.15,41.19,208074.0,35.9422,35.9771,35.9334,35.9684,208074.0
2016-08-01 11:10:00,41.2,41.27,41.19,41.26,231758.0,35.9771,36.0382,35.9684,36.0295,231758.0
2016-08-01 11:20:00,41.26,41.27,41.17,41.17,343587.0,36.0295,36.0382,35.9509,35.9509,343587.0
2016-08-01 11:30:00,41.18,41.19,41.12,41.13,244630.0,35.9596,35.9684,35.9072,35.916,244630.0
2016-08-01 11:40:00,41.13,41.15,41.11,41.14,168741.0,35.916,35.9334,35.8985,35.9247,168741.0
2016-08-01 11:50:00,41.15,41.15,41.07,41.07,212816.0,35.9334,35.9334,35.8636,35.8636,212816.0
2016-08-01 12:00:00,41.08,41.09,41.02,41.03,176001.0,35.8723,35.881,35.8199,35.8286,176001.0
2016-08-01 12:10:00,41.03,41.04,40.97,41.01,169053.0,35.8286,35.8374,35.7762,35.8112,169053.0
2016-08-01 12:20:00,41.02,41.02,40.97,41.01,141206.0,35.8199,35.8199,35.7762,35.8112,141206.0
2016-08-01 12:30:00,41.01,41.02,40.98,41.01,222208.0,35.8112,35.8199,35.785,35.8112,222208.0
2016-08-01 12:40:00,41.01,41.03,41.0,41.02,152658.0,35.8112,35.8286,35.8024,35.8199,152658.0
2016-08-01 12:50:00,41.02,41.03,40.97,40.99,211146.0,35.8199,35.8286,35.7762,35.7937,211146.0
2016-08-01 13:00:00,41.0,41.02,40.97,41.02,144933.0,35.8024,35.8199,35.7762,35.8199,144933.0
2016-08-01 13:10:00,41.02,41.06,41.01,41.05,229326.0,35.8199,35.8548,35.8112,35.8461,229326.0
2016-08-01 13:20:00,41.05,41.1,41.04,41.1,136859.0,35.8461,35.8898,35.8374,35.8898,136859.0
2016-08-01 13:30:00,41.1,41.13,41.07,41.12,149215.0,35.8898,35.916,35.8636,35.9072,149215.0
2016-08-01 13:40:00,41.12,41.12,41.05,41.07,136424.0,35.9072,35.9072,35.8461,35.8636,136424.0
2016-08-01 13:50:00,41.07,41.12,41.02,41.11,268955.0,35.8636,35.9072,35.8199,35.8985,268955.0
2016-08-01 14:00:00,41.12,41.13,41.11,41.12,86633.0,35.9072,35.916,35.8985,35.9072,86633.0
2016-08-01 14:10:00,41.13,41.13,41.07,41.09,252328.0,35.916,35.916,35.8636,35.881,252328.0
2016-08-01 14:20:00,41.09,41.11,41.06,41.08,149787.0,35.881,35.8985,35.8548,35.8723,149787.0
2016-08-01 14:30:00,41.08,41.1,41.06,41.09,171536.0,35.8723,35.8898,35.8548,35.881,171536.0
2016-08-01 14:40:00,41.09,41.13,41.08,41.13,148049.0,35.881,35.916,35.8723,35.916,148049.0
2016-08-01 14:50:00,41.13,41.16,41.12,41.16,174410.0,35.916,35.9422,35.9072,35.9422,174410.0
2016-08-01 15:00:00,41.16,41.16,41.11,41.12,271291.0,35.9422,35.9422,35.8985,35.9072,271291.0
2016-08-01 15:10:00,41.11,41.13,41.06,41.08,294550.0,35.8985,35.916,35.8548,35.8723,294550.0
2016-08-01 15:20:00,41.09,41.09,41.04,41.05,273969.0,35.881,35.881,35.8374,35.8461,273969.0
2016-08-01 15:30:00,41.05,41.11,41.04,41.11,283819.0,35.8461,35.8985,35.8374,35.8985,283819.0
2016-08-01 15:40:00,41.1,41.12,41.06,41.11,452450.0,35.8898,35.9072,35.8548,35.8985,452450.0
2016-08-01 15:50:00,41.11,41.15,41.06,41.14,679853.0,35.8985,35.9334,35.8548,35.9247,679853.0
2016-08-02 09:30:00,41.12,41.12,40.87,40.9,351967.0,35.9072,35.9072,35.6889,35.7151,351967.0
2016-08-02 09:40:00,40.91,40.92,40.8,40.83,245611.0,35.7239,35.7326,35.6278,35.654,245611.0
2016-08-02 09:50:00,40.83,40.88,40.77,40.78,358834.0,35.654,35.6977,35.6016,35.6103,358834.0
2016-08-02 10:00:00,40.78,40.81,40.72,40.74,318227.0,35.6103,35.6365,35.5579,35.5754,318227.0
2016-08-02 10:10:00,40.74,40.87,40.74,40.81,278355.0,35.5754,35.6889,35.5754,35.6365,278355.0
2016-08-02 10:20:00,40.8,40.92,40.8,40.9,154179.0,35.6278,35.7326,35.6278,35.7151,154179.0
2016-08-02 10:30:00,40.91,40.96,40.87,40.94,202181.0,35.7239,35.7675,35.6889,35.75,202181.0
2016-08-02 10:40:00,40.93,40.94,40.78,40.78,199277.0,35.7413,35.75,35.6103,35.6103,199277.0
2016-08-02 10:50:00,40.79,40.8,40.75,40.76,191730.0,35.6191,35.6278,35.5841,35.5929,191730.0
2016-08-02 11:00:00,40.76,40.79,40.75,40.79,114388.0,35.5929,35.6191,35.5841,35.6191,114388.0
2016-08-02 11:10:00,40.78,40.79,40.75,40.77,105869.0,35.6103,35.6191,35.5841,35.6016,105869.0
2016-08-02 11:20:00,40.77,40.86,40.77,40.8,121381.0,35.6016,35.6802,35.6016,35.6278,121381.0
2016-08-02 11:30:00,40.79,40.82,40.77,40.8,131709.0,35.6191,35.6453,35.6016,35.6278,131709.0
2016-08-02 11:40:00,40.8,40.81,40.75,40.79,141240.0,35.6278,35.6365,35.5841,35.6191,141240.0
2016-08-02 11:50:00,40.78,40.8,40.75,40.77,187508.0,35.6103,35.6278,35.5841,35.6016,187508.0
2016-08-02 12:00:00,40.77,40.8,40.75,40.8,129792.0,35.6016,35.6278,35.5841,35.6278,129792.0
2016-08-02 12:10:00,40.79,40.82,40.76,40.78,142333.0,35.6191,35.6453,35.5929,35.6103,142333.0
2016-08-02 12:20:00,40.78,40.8,40.76,40.77,101579.0,35.6103,35.6278,35.5929,35.6016,101579.0
2016-08-02 12:30:00,40.77,40.78,40.75,40.76,93987.0,35.6016,35.6103,35.5841,35.5929,93987.0
2016-08-02 12:40:00,40.76,40.8,40.74,40.76,158953.0,35.5929,35.6278,35.5754,35.5929,158953.0
2016-08-02 12:50:00,40.76,40.77,40.64,40.65,469419.0,35.5929,35.6016,35.4881,35.4968,469419.0
2016-08-02 13:00:00,40.65,40.67,40.61,40.65,285734.0,35.4968,35.5143,35.4619,35.4968,285734.0
2016-08-02 13:10:00,40.64,40.66,40.59,40.62,175668.0,35.4881,35.5055,35.4444,35.4706,175668.0
2016-08-02 13:20:00,40.63,40.63,40.6,40.63,78474.0,35.4793,35.4793,35.4531,35.4793,78474.0
2016-08-02 13:30:00,40.63,40.65,40.59,40.59,216731.0,35.4793,35.4968,35.4444,35.4444,216731.0
2016-08-02 13:40:00,40.6,40.63,40.58,40.62,134514.0,35.4531,35.4793,35.4357,35.4706,134514.0
2016-08-02 13:50:00,40.63,40.66,40.61,40.64,110715.0,35.4793,35.5055,35.4619,35.4881,110715.0
2016-08-02 14:00:00,40.64,40.68,40.61,40.68,213008.0,35.4881,35.523,35.4619,35.523,213008.0
2016-08-02 14:10:00,40.68,40.73,40.65,40.71,299531.0,35.523,35.5667,35.4968,35.5492,299531.0
2016-08-02 14:20:00,40.71,40.75,40.68,40.73,151743.0,35.5492,35.5841,35.523,35.5667,151743.0
2016-08-02 14:30:00,40.73,40.75,40.69,40.69,152873.0,35.5667,35.5841,35.5317,35.5317,152873.0
2016-08-02 14:40:00,40.7,40.77,40.69,40.75,221618.0,35.5405,35.6016,35.5317,35.5841,221618.0
2016-08-02 14:50:00,40.75,40.76,40.67,40.69,201713.0,35.5841,35.5929,35.5143,35.5317,201713.0
2016-08-02 15:00:00,40.7,40.73,40.69,40.69,187300.0,35.5405,35.5667,35.5317,35.5317,187300.0
2016-08-02 15:10:00,40.69,40.7,40.62,40.67,421178.0,35.5317,35.5405,35.4706,35.5143,421178.0
2016-08-02 15:20:00,40.67,40.71,40.67,40.67,162791.0,35.5143,35.5492,35.5143,35.5143,162791.0
2016-08-02 15:30:00,40.67,40.73,40.67,40.72,315255.0,35.5143,35.5667,35.5143,35.5579,315255.0
2016-08-02 15:40:00,40.72,40.73,40.66,40.72,323200.0,35.5579,35.5667,35.5055,35.5579,323200.0
2016-08-02 15:50:00,40.72,40.74,40.7,40.72,765650.0,35.5579,35.5754,35.5405,35.5579,765650.0
2016-08-03 09:30:00,40.62,40.85,40.62,40.67,282510.0,35.4706,35.6715,35.4706,35.5143,282510.0
2016-08-03 09:40:00,40.68,40.71,40.66,40.69,240254.0,35.523,35.5492,35.5055,35.5317,240254.0
2016-08-03 09:50:00,40.69,40.7,40.61,40.62,126414.0,35.5317,35.5405,35.4619,35.4706,126414.0
2016-08-03 10:00:00,40.63,40.69,40.6,40.62,330564.0,35.4793,35.5317,35.4531,35.4706,330564.0
2016-08-03 10:10:00,40.62,40.71,40.61,40.66,134992.0,35.4706,35.5492,35.4619,35.5055,134992.0
2016-08-03 10:20:00,40.67,40.69,40.64,40.68,82675.0,35.5143,35.5317,35.4881,35.523,82675.0
2016-08-03 10:30:00,40.68,40.71,40.65,40.7,200311.0,35.523,35.5492,35.4968,35.5405,200311.0
2016-08-03 10:40:00,40.69,40.76,40.68,40.73,146046.0,35.5317,35.5929,35.523,35.5667,146046.0
2016-08-03 10:50:00,40.73,40.74,40.7,40.7,217657.0,35.5667,35.5754,35.5405,35.5405,217657.0
2016-08-03 11:00:00,40.71,40.74,40.69,40.72,209918.0,35.5492,35.5754,35.5317,35.5579,209918.0
2016-08-03 11:10:00,40.73,40.74,40.69,40.71,363499.0,35.5667,35.5754,35.5317,35.5492,363499.0
2016-08-03 11:20:00,40.71,40.71,40.66,40.68,423550.0,35.5492,35.5492,35.5055,35.523,423550.0
2016-08-03 11:30:00,40.68,40.7,40.66,40.66,148367.0,35.523,35.5405,35.5055,35.5055,148367.0
2016-08-03 11:40:00,40.67,40.68,40.63,40.64,196579.0,35.5143,35.523,35.4793,35.4881,196579.0
2016-08-03 11:50:00,40.65,40.68,40.64,40.66,343375.0,35.4968,35.523,35.4881,35.5055,343375.0
2016-08-03 12:00:00,40.65,40.68,40.64,40.67,169689.0,35.4968,35.523,35.4881,35.5143,169689.0
2016-08-03 12:10:00,40.66,40.68,40.64,40.66,170885.0,35.5055,35.523,35.4881,35.5055,170885.0
2016-08-03 12:20:00,40.66,40.68,40.64,40.66,80745.0,35.5055,35.523,35.4881,35.5055,80745.0
2016-08-03 12:30:00,40.66,40.7,40.66,40.7,88303.0,35.5055,35.5405,35.5055,35.5405,88303.0
2016-08-03 12:40:00,40.7,40.7,40.69,40.7,101680.0,35.5405,35.5405,35.5317,35.5405,101680.0
2016-08-03 12:50:00,40.7,40.71,40.68,40.71,107461.0,35.5405,35.5492,35.523,35.5492,107461.0
2016-08-03 13:00:00,40.71,40.71,40.7,40.71,91311.0,35.5492,35.5492,35.5405,35.5492,91311.0
2016-08-03 13:10:00,40.71,40.72,40.68,40.69,386655.0,35.5492,35.5579,35.523,35.5317,386655.0
2016-08-03 13:20:00,40.69,40.7,40.67,40.68,433487.0,35.5317,35.5405,35.5143,35.523,433487.0
2016-08-03 13:30:00,40.68,40.69,40.67,40.67,107563.0,35.523,35.5317,35.5143,35.5143,107563.0
2016-08-03 13:40:00,40.68,40.68,40.64,40.67,253556.0,35.523,35.523,35.4881,35.5143,253556.0
2016-08-03 13:50:00,40.67,40.67,40.64,40.66,254111.0,35.5143,35.5143,35.4881,35.5055,254111.0
2016-08-03 14:00:00,40.66,40.7,40.65,40.69,236633.0,35.5055,35.5405,35.4968,35.5317,236633.0
2016-08-03 14:10:00,40.69,40.7,40.67,40.68,175171.0,35.5317,35.5405,35.5143,35.523,175171.0
2016-08-03 14:20:00,40.68,40.7,40.65,40.69,331210.0,35.523,35.5405,35.4968,35.5317,331210.0
2016-08-03 14:30:00,40.69,40.7,40.68,40.69,158189.0,35.5317,35.5405,35.523,35.5317,158189.0
2016-08-03 14:40:00,40.7,40.71,40.67,40.69,243647.0,35.5405,35.5492,35.5143,35.5317,243647.0
2016-08-03 14:50:00,40.69,40.69,40.67,40.69,111236.0,35.5317,35.5317,35.5143,35.5317,111236.0
2016-08-03 15:00:00,40.68,40.71,40.67,40.7,243370.0,35.523,35.5492,35.5143,35.5405,243370.0
2016-08-03 15:10:00,40.7,40.7,40.67,40.68,137402.0,35.5405,35.5405,35.5143,35.523,137402.0
2016-08-03 15:20:00,40.67,40.69,40.63,40.63,343866.0,35.5143,35.5317,35.4793,35.4793,343866.0
2016-08-03 15:30:00,40.63,40.66,40.63,40.65,302312.0,35.4793,35.5055,35.4793,35.4968,302312.0
2016-08-03 15:40:00,40.65,40.65,40.59,40.6,545520.0,35.4968,35.4968,35.4444,35.4531,545520.0
2016-08-03 15:50:00,40.61,40.72,40.6,40.7,684139.0,35.4619,35.5579,35.4531,35.5405,684139.0
2016-08-04 09:30:00,40.61,40.93,40.61,40.86,377190.0,35.4619,35.7413,35.4619,35.6802,377190.0
2016-08-04 09:40:00,40.87,40.87,40.81,40.86,221203.0,35.6889,35.6889,35.6365,35.6802,221203.0
2016-08-04 09:50:00,40.86,40.88,40.73,40.74,209073.0,35.6802,35.6977,35.5667,35.5754,209073.0
2016-08-04 10:00:00,40.75,40.75,40.66,40.67,262705.0,35.5841,35.5841,35.5055,35.5143,262705.0
2016-08-04 10:10:00,40.67,40.71,40.66,40.71,196945.0,35.5143,35.5492,35.5055,35.5492,196945.0
2016-08-04 10:20:00,40.71,40.71,40.67,40.67,180233.0,35.5492,35.5492,35.5143,35.5143,180233.0
2016-08-04 10:30:00,40.68,40.76,40.67,40.76,197298.0,35.523,35.5929,35.5143,35.5929,197298.0
2016-08-04 10:40:00,40.76,40.79,40.75,40.78,126040.0,35.5929,35.6191,35.5841,35.6103,126040.0
2016-08-04 10:50:00,40.79,40.8,40.77,40.79,182269.0,35.6191,35.6278,35.6016,35.6191,182269.0
2016-08-04 11:00:00,40.79,40.8,40.78,40.79,192225.0,35.6191,35.6278,35.6103,35.6191,192225.0
2016-08-04 11:10:00,40.79,40.8,40.72,40.77,246178.0,35.6191,35.6278,35.5579,35.6016,246178.0
2016-08-04 11:20:00,40.77,40.84,40.77,40.83,148390.0,35.6016,35.6627,35.6016,35.654,148390.0
2016-08-04 11:30:00,40.83,40.85,40.81,40.85,86740.0,35.654,35.6715,35.6365,35.6715,86740.0
2016-08-04 11:40:00,40.84,40.88,40.84,40.87,94135.0,35.6627,35.6977,35.6627,35.6889,94135.0
2016-08-04 11:50:00,40.86,40.91,40.86,40.9,146793.0,35.6802,35.7239,35.6802,35.7151,146793.0
2016-08-04 12:00:00,40.89,40.94,40.89,40.94,106169.0,35.7064,35.75,35.7064,35.75,106169.0
2016-08-04 12:10:00,40.94,40.94,40.88,40.89,95822.0,35.75,35.75,35.6977,35.7064,95822.0
2016-08-04 12:20:00,40.89,40.95,40.89,40.91,134345.0,35.7064,35.7588,35.7064,35.7239,134345.0
2016-08-04 12:30:00,40.91,40.92,40.88,40.88,291596.0,35.7239,35.7326,35.6977,35.6977,291596.0
2016-08-04 12:40:00,40.88,40.92,40.87,40.91,106974.0,35.6977,35.7326,35.6889,35.7239,106974.0
2016-08-04 12:50:00,40.92,40.94,40.9,40.91,102270.0,35.7326,35.75,35.7151,35.7239,102270.0
2016-08-04 13:00:00,40.9,40.91,40.87,40.9,115409.0,35.7151,35.7239,35.6889,35.7151,115409.0
2016-08-04 13:10:00,40.9,40.9,40.85,40.87,268248.0,35.7151,35.7151,35.6715,35.6889,268248.0
2016-08-04 13:20:00,40.87,40.88,40.83,40.84,171205.0,35.6889,35.6977,35.654,35.6627,171205.0
2016-08-04 13:30:00,40.84,40.85,40.82,40.83,127805.0,35.6627,35.6715,35.6453,35.654,127805.0
2016-08-04 13:40:00,40.83,40.91,40.82,40.88,202609.0,35.654,35.7239,35.6453,35.6977,202609.0
2016-08-04 13:50:00,40.88,40.9,40.87,40.9,76495.0,35.6977,35.7151,35.6889,35.7151,76495.0
2016-08-04 14:00:00,40.9,40.91,40.89,40.9,117797.0,35.7151,35.7239,35.7064,35.7151,117797.0
2016-08-04 14:10:00,40.9,40.91,40.87,40.89,153217.0,35.7151,35.7239,35.6889,35.7064,153217.0
2016-08-04 14:20:00,40.88,40.9,40.88,40.9,75698.0,35.6977,35.7151,35.6977,35.7151,75698.0
2016-08-04 14:30:00,40.9,40.91,40.89,40.89,229507.0,35.7151,35.7239,35.7064,35.7064,229507.0
2016-08-04 14:40:00,40.9,40.91,40.87,40.89,189012.0,35.7151,35.7239,35.6889,35.7064,189012.0
2016-08-04 14:50:00,40.89,40.91,40.87,40.89,163160.0,35.7064,35.7239,35.6889,35.7064,163160.0
2016-08-04 15:00:00,40.89,40.9,40.86,40.89,281093.0,35.7064,35.7151,35.6802,35.7064,281093.0
2016-08-04 15:10:00,40.89,40.9,40.85,40.86,167880.0,35.7064,35.7151,35.6715,35.6802,167880.0
2016-08-04 15:20:00,40.87,40.88,40.84,40.86,213666.0,35.6889,35.6977,35.6627,35.6802,213666.0
2016-08-04 15:30:00,40.86,40.92,40.84,40.92,337945.0,35.6802,35.7326,35.6627,35.7326,337945.0
2016-08-04 15:40:00,40.91,40.92,40.86,40.88,362943.0,35.7239,35.7326,35.6802,35.6977,362943.0
2016-08-04 15:50:00,40.89,40.9,40.85,40.89,824882.0,35.7064,35.7151,35.6715,35.7064,824882.0
2016-08-05 09:30:00,41.07,41.11,40.96,41.11,464429.0,35.8636,35.8985,35.7675,35.8985,464429.0
2016-08-05 09:40:00,41.11,41.17,41.1,41.17,322452.0,35.8985,35.9509,35.8898,35.9509,322452.0
2016-08-05 09:50:00,41.17,41.22,41.16,41.22,161583.0,35.9509,35.9946,35.9422,35.9946,161583.0
2016-08-05 10:00:00,41.22,41.22,41.13,41.18,307365.0,35.9946,35.9946,35.916,35.9596,307365.0
2016-08-05 10:10:00,41.18,41.2,41.15,41.18,140534.0,35.9596,35.9771,35.9334,35.9596,140534.0
2016-08-05 10:20:00,41.18,41.2,41.15,41.16,207588.0,35.9596,35.9771,35.9334,35.9422,207588.0
2016-08-05 10:30:00,41.16,41.17,41.15,41.15,182673.0,35.9422,35.9509,35.9334,35.9334,182673.0
2016-08-05 10:40:00,41.15,41.17,41.12,41.13,280711.0,35.9334,35.9509,35.9072,35.916,280711.0
2016-08-05 10:50:00,41.13,41.16,41.13,41.15,129848.0,35.916,35.9422,35.916,35.9334,129848.0
2016-08-05 11:00:00,41.14,41.16,41.12,41.12,200244.0,35.9247,35.9422,35.9072,35.9072,200244.0
2016-08-05 11:10:00,41.12,41.14,41.1,41.11,141363.0,35.9072,35.9247,35.8898,35.8985,141363.0
2016-08-05 11:20:00,41.1,41.13,41.09,41.13,204041.0,35.8898,35.916,35.881,35.916,204041.0
2016-08-05 11:30:00,41.13,41.16,41.12,41.13,128275.0,35.916,35.9422,35.9072,35.916,128275.0
2016-08-05 11:40:00,41.14,41.14,41.1,41.1,74668.0,35.9247,35.9247,35.8898,35.8898,74668.0
2016-08-05 11:50:00,41.11,41.11,41.05,41.06,117549.0,35.8985,35.8985,35.8461,35.8548,117549.0
2016-08-05 12:00:00,41.07,41.1,41.06,41.08,147838.0,35.8636,35.8898,35.8548,35.8723,147838.0
2016-08-05 12:10:00,41.08,41.11,41.07,41.07,105884.0,35.8723,35.8985,35.8636,35.8636,105884.0
2016-08-05 12:20:00,41.07,41.12,41.07,41.09,166390.0,35.8636,35.9072,35.8636,35.881,166390.0
2016-08-05 12:30:00,41.09,41.1,41.07,41.08,99023.0,35.881,35.8898,35.8636,35.8723,99023.0
2016-08-05 12:40:00,41.09,41.09,41.06,41.09,120969.0,35.881,35.881,35.8548,35.881,120969.0
2016-08-05 12:50:00,41.09,41.1,41.08,41.08,50900.0,35.881,35.8898,35.8723,35.8723,50900.0
2016-08-05 13:00:00,41.09,41.1,41.07,41.08,99131.0,35.881,35.8898,35.8636,35.8723,99131.0
2016-08-05 13:10:00,41.08,41.08,41.07,41.08,40962.0,35.8723,35.8723,35.8636,35.8723,40962.0
2016-08-05 13:20:00,41.07,41.08,41.06,41.07,147455.0,35.8636,35.8723,35.8548,35.8636,147455.0
2016-08-05 13:30:00,41.07,41.07,41.05,41.05,132781.0,35.8636,35.8636,35.8461,35.8461,132781.0
2016-08-05 13:40:00,41.05,41.07,41.05,41.07,123147.0,35.8461,35.8636,35.8461,35.8636,123147.0
2016-08-05 13:50:00,41.07,41.09,41.06,41.08,142285.0,35.8636,35.881,35.8548,35.8723,142285.0
2016-08-05 14:00:00,41.08,41.09,41.05,41.05,213555.0,35.8723,35.881,35.8461,35.8461,213555.0
2016-08-05 14:10:00,41.05,41.08,41.02,41.05,151126.0,35.8461,35.8723,35.8199,35.8461,151126.0
2016-08-05 14:20:00,41.04,41.05,41.04,41.05,49212.0,35.8374,35.8461,35.8374,35.8461,49212.0
2016-08-05 14:30:00,41.05,41.08,41.04,41.08,179925.0,35.8461,35.8723,35.8374,35.8723,179925.0
2016-08-05 14:40:00,41.08,41.08,41.03,41.07,195800.0,35.8723,35.8723,35.8286,35.8636,195800.0
2016-08-05 14:50:00,41.07,41.08,41.05,41.06,117146.0,35.8636,35.8723,35.8461,35.8548,117146.0
2016-08-05 15:00:00,41.07,41.1,41.06,41.09,267329.0,35.8636,35.8898,35.8548,35.881,267329.0
2016-08-05 15:10:00,41.1,41.15,41.09,41.14,489083.0,35.8898,35.9334,35.881,35.9247,489083.0
2016-08-05 15:20:00,41.13,41.15,41.11,41.15,306361.0,35.916,35.9334,35.8985,35.9334,306361.0
2016-08-05 15:30:00,41.15,41.15,41.11,41.11,454208.0,35.9334,35.9334,35.8985,35.8985,454208.0
2016-08-05 15:40:00,41.12,41.13,41.05,41.07,520363.0,35.9072,35.916,35.8461,35.8636,520363.0
2016-08-05 15:50:00,41.07,41.12,41.06,41.11,775583.0,35.8636,35.9072,35.8548,35.8985,775583.0
2016-08-08 09:30:00,41.18,41.4,41.18,41.38,680344.0,35.9596,36.1517,35.9596,36.1343,680344.0
2016-08-08 09:40:00,41.38,41.39,41.3,41.34,235578.0,36.1343,36.143,36.0644,36.0993,235578.0
2016-08-08 09:50:00,41.34,41.38,41.3,41.3,187965.0,36.0993,36.1343,36.0644,36.0644,187965.0
2016-08-08 10:00:00,41.31,41.34,41.26,41.26,224784.0,36.0731,36.0993,36.0295,36.0295,224784.0
2016-08-08 10:10:00,41.27,41.31,41.26,41.27,233778.0,36.0382,36.0731,36.0295,36.0382,233778.0
2016-08-08 10:20:00,41.27,41.28,41.22,41.25,384328.0,36.0382,36.0469,35.9946,36.0207,384328.0
2016-08-08 10:30:00,41.25,41.26,41.23,41.25,248976.0,36.0207,36.0295,36.0033,36.0207,248976.0
2016-08-08 10:40:00,41.25,41.27,41.22,41.23,162895.0,36.0207,36.0382,35.9946,36.0033,162895.0
2016-08-08 10:50:00,41.23,41.25,41.2,41.25,123245.0,36.0033,36.0207,35.9771,36.0207,123245.0
2016-08-08 11:00:00,41.25,41.28,41.24,41.27,178123.0,36.0207,36.0469,36.012,36.0382,178123.0
2016-08-08 11:10:00,41.28,41.28,41.25,41.28,124396.0,36.0469,36.0469,36.0207,36.0469,124396.0
2016-08-08 11:20:00,41.28,41.28,41.23,41.27,128048.0,36.0469,36.0469,36.0033,36.0382,128048.0
2016-08-08 11:30:00,41.26,41.28,41.21,41.25,403309.0,36.0295,36.0469,35.9858,36.0207,403309.0
2016-08-08 11:40:00,41.26,41.28,41.25,41.28,123198.0,36.0295,36.0469,36.0207,36.0469,123198.0
2016-08-08 11:50:00,41.28,41.31,41.27,41.3,168783.0,36.0469,36.0731,36.0382,36.0644,168783.0
2016-08-08 12:00:00,41.3,41.31,41.27,41.27,162136.0,36.0644,36.0731,36.0382,36.0382,162136.0
2016-08-08 12:10:00,41.26,41.29,41.26,41.29,92197.0,36.0295,36.0557,36.0295,36.0557,92197.0
2016-08-08 12:20:00,41.28,41.31,41.28,41.3,80912.0,36.0469,36.0731,36.0469,36.0644,80912.0
2016-08-08 12:30:00,41.31,41.33,41.29,41.3,172744.0,36.0731,36.0906,36.0557,36.0644,172744.0
2016-08-08 12:40:00,41.3,41.32,41.28,41.3,195815.0,36.0644,36.0819,36.0469,36.0644,195815.0
2016-08-08 12:50:00,41.3,41.31,41.27,41.3,196296.0,36.0644,36.0731,36.0382,36.0644,196296.0
2016-08-08 13:00:00,41.3,41.3,41.27,41.3,109936.0,36.0644,36.0644,36.0382,36.0644,109936.0
2016-08-08 13:10:00,41.3,41.3,41.29,41.3,64407.0,36.0644,36.0644,36.0557,36.0644,64407.0
2016-08-08 13:20:00,41.3,41.31,41.28,41.3,180848.0,36.0644,36.0731,36.0469,36.0644,180848.0
2016-08-08 13:30:00,41.3,41.31,41.28,41.3,122373.0,36.0644,36.0731,36.0469,36.0644,122373.0
2016-08-08 13:40:00,41.3,41.3,41.27,41.27,76705.0,36.0644,36.0644,36.0382,36.0382,76705.0
2016-08-08 13:50:00,41.27,41.29,41.26,41.28,95452.0,36.0382,36.0557,36.0295,36.0469,95452.0
2016-08-08 14:00:00,41.28,41.29,41.23,41.25,242301.0,36.0469,36.0557,36.0033,36.0207,242301.0
2016-08-08 14:10:00,41.25,41.26,41.19,41.22,364806.0,36.0207,36.0295,35.9684,35.9946,364806.0
2016-08-08 14:20:00,41.21,41.22,41.19,41.21,132742.0,35.9858,35.9946,35.9684,35.9858,132742.0
2016-08-08 14:30:00,41.21,41.22,41.2,41.21,119589.0,35.9858,35.9946,35.9771,35.9858,119589.0
2016-08-08 14:40:00,41.21,41.22,41.19,41.19,209731.0,35.9858,35.9946,35.9684,35.9684,209731.0
2016-08-08 14:50:00,41.2,41.2,41.18,41.19,206209.0,35.9771,35.9771,35.9596,35.9684,206209.0
2016-08-08 15:00:00,41.19,41.21,41.18,41.19,271187.0,35.9684,35.9858,35.9596,35.9684,271187.0
2016-08-08 15:10:00,41.2,41.21,41.15,41.16,471394.0,35.9771,35.9858,35.9334,35.9422,471394.0
2016-08-08 15:20:00,41.16,41.17,41.12,41.13,300063.0,35.9422,35.9509,35.9072,35.916,300063.0
2016-08-08 15:30:00,41.14,41.18,41.13,41.15,427480.0,35.9247,35.9596,35.916,35.9334,427480.0
2016-08-08 15:40:00,41.16,41.17,41.14,41.16,493929.0,35.9422,35.9509,35.9247,35.9422,493929.0
2016-08-08 15:50:00,41.15,41.17,41.14,41.16,662352.0,35.9334,35.9509,35.9247,35.9422,662352.0
2016-08-09 09:30:00,41.09,41.21,41.05,41.15,343775.0,35.881,35.9858,35.8461,35.9334,343775.0
2016-08-09 09:40:00,41.16,41.17,41.14,41.16,236965.0,35.9422,35.9509,35.9247,35.9422,236965.0
2016-08-09 09:50:00,41.16,41.21,41.15,41.16,168596.0,35.9422,35.9858,35.9334,35.9422,168596.0
2016-08-09 10:00:00,41.16,41.18,41.1,41.11,177210.0,35.9422,35.9596,35.8898,35.8985,177210.0
2016-08-09 10:10:00,41.11,41.14,41.1,41.14,392476.0,35.8985,35.9247,35.8898,35.9247,392476.0
2016-08-09 10:20:00,41.14,41.21,41.13,41.19,195774.0,35.9247,35.9858,35.916,35.9684,195774.0
2016-08-09 10:30:00,41.19,41.19,41.14,41.19,357056.0,35.9684,35.9684,35.9247,35.9684,357056.0
2016-08-09 10:40:00,41.19,41.21,41.16,41.2,177027.0,35.9684,35.9858,35.9422,35.9771,177027.0
2016-08-09 10:50:00,41.19,41.21,41.19,41.2,142879.0,35.9684,35.9858,35.9684,35.9771,142879.0
2016-08-09 11:00:00,41.2,41.27,41.19,41.25,200276.0,35.9771,36.0382,35.9684,36.0207,200276.0
2016-08-09 11:10:00,41.26,41.26,41.24,41.25,254910.0,36.0295,36.0295,36.012,36.0207,254910.0
2016-08-09 11:20:00,41.25,41.27,41.24,41.27,211000.0,36.0207,36.0382,36.012,36.0382,211000.0
2016-08-09 11:30:00,41.27,41.27,41.24,41.25,111485.0,36.0382,36.0382,36.012,36.0207,111485.0
2016-08-09 11:40:00,41.25,41.26,41.23,41.26,174532.0,36.0207,36.0295,36.0033,36.0295,174532.0
2016-08-09 11:50:00,41.25,41.27,41.22,41.25,143030.0,36.0207,36.0382,35.9946,36.0207,143030.0
2016-08-09 12:00:00,41.26,41.27,41.25,41.27,164028.0,36.0295,36.0382,36.0207,36.0382,164028.0
2016-08-09 12:10:00,41.26,41.27,41.24,41.26,158097.0,36.0295,36.0382,36.012,36.0295,158097.0
2016-08-09 12:20:00,41.26,41.26,41.22,41.23,116638.0,36.0295,36.0295,35.9946,36.0033,116638.0
2016-08-09 12:30:00,41.23,41.23,41.18,41.18,110167.0,36.0033,36.0033,35.9596,35.9596,110167.0
2016-08-09 12:40:00,41.19,41.21,41.18,41.2,156564.0,35.9684,35.9858,35.9596,35.9771,156564.0
2016-08-09 12:50:00,41.2,41.21,41.18,41.19,179508.0,35.9771,35.9858,35.9596,35.9684,179508.0
2016-08-09 13:00:00,41.18,41.2,41.18,41.19,126523.0,35.9596,35.9771,35.9596,35.9684,126523.0
2016-08-09 13:10:00,41.19,41.19,41.18,41.19,57416.0,35.9684,35.9684,35.9596,35.9684,57416.0
2016-08-09 13:20:00,41.18,41.19,41.13,41.15,246189.0,35.9596,35.9684,35.916,35.9334,246189.0
2016-08-09 13:30:00,41.15,41.16,41.15,41.16,75506.0,35.9334,35.9422,35.9334,35.9422,75506.0
2016-08-09 13:40:00,41.15,41.16,41.13,41.13,163001.0,35.9334,35.9422,35.916,35.916,163001.0
2016-08-09 13:50:00,41.13,41.15,41.13,41.15,87727.0,35.916,35.9334,35.916,35.9334,87727.0
2016-08-09 14:00:00,41.15,41.15,41.11,41.12,229432.0,35.9334,35.9334,35.8985,35.9072,229432.0
2016-08-09 14:10:00,41.13,41.17,41.12,41.16,181086.0,35.916,35.9509,35.9072,35.9422,181086.0
2016-08-09 14:20:00,41.16,41.17,41.15,41.16,72249.0,35.9422,35.9509,35.9334,35.9422,72249.0
2016-08-09 14:30:00,41.15,41.16,41.08,41.11,358054.0,35.9334,35.9422,35.8723,35.8985,358054.0
2016-08-09 14:40:00,41.11,41.11,41.09,41.11,253915.0,35.8985,35.8985,35.881,35.8985,253915.0
2016-08-09 14:50:00,41.11,41.15,41.1,41.15,159129.0,35.8985,35.9334,35.8898,35.9334,159129.0
2016-08-09 15:00:00,41.15,41.16,41.12,41.14,229722.0,35.9334,35.9422,35.9072,35.9247,229722.0
2016-08-09 15:10:00,41.14,41.15,41.12,41.12,203925.0,35.9247,35.9334,35.9072,35.9072,203925.0
2016-08-09 15:20:00,41.12,41.13,41.09,41.12,350950.0,35.9072,35.916,35.881,35.9072,350950.0
2016-08-09 15:30:00,41.12,41.12,41.1,41.11,310783.0,35.9072,35.9072,35.8898,35.8985,310783.0
2016-08-09 15:40:00,41.12,41.14,41.09,41.09,410379.0,35.9072,35.9247,35.881,35.881,410379.0
2016-08-09 15:50:00,41.09,41.11,41.08,41.09,931993.0,35.881,35.8985,35.8723,35.881,931993.0
2016-08-10 09:30:00,41.13,41.25,41.1,41.13,289522.0,35.916,36.0207,35.8898,35.916,289522.0
2016-08-10 09:40:00,41.13,41.16,41.09,41.16,199300.0,35.916,35.9422,35.881,35.9422,199300.0
2016-08-10 09:50:00,41.16,41.16,41.07,41.07,305859.0,35.9422,35.9422,35.8636,35.8636,305859.0
2016-08-10 10:00:00,41.08,41.13,41.07,41.12,229944.0,35.8723,35.916,35.8636,35.9072,229944.0
2016-08-10 10:10:00,41.11,41.13,41.09,41.11,155155.0,35.8985,35.916,35.881,35.8985,155155.0
2016-08-10 10:20:00,41.11,41.13,41.07,41.09,155344.0,35.8985,35.916,35.8636,35.881,155344.0
2016-08-10 10:30:00,41.09,41.11,41.04,41.05,159705.0,35.881,35.8985,35.8374,35.8461,159705.0
2016-08-10 10:40:00,41.05,41.07,41.03,41.05,128139.0,35.8461,35.8636,35.8286,35.8461,128139.0
2016-08-10 10:50:00,41.05,41.08,41.03,41.05,117055.0,35.8461,35.8723,35.8286,35.8461,117055.0
2016-08-10 11:00:00,41.04,41.05,41.02,41.02,235710.0,35.8374,35.8461,35.8199,35.8199,235710.0
2016-08-10 11:10:00,41.02,41.03,40.95,40.96,242757.0,35.8199,35.8286,35.7588,35.7675,242757.0
2016-08-10 11:20:00,40.95,40.97,40.94,40.96,134147.0,35.7588,35.7762,35.75,35.7675,134147.0
2016-08-10 11:30:00,40.96,40.97,40.94,40.96,129790.0,35.7675,35.7762,35.75,35.7675,129790.0
2016-08-10 11:40:00,40.96,40.97,40.94,40.94,165753.0,35.7675,35.7762,35.75,35.75,165753.0
2016-08-10 11:50:00,40.95,40.95,40.86,40.9,400467.0,35.7588,35.7588,35.6802,35.7151,400467.0
2016-08-10 12:00:00,40.9,40.95,40.88,40.94,301471.0,35.7151,35.7588,35.6977,35.75,301471.0
2016-08-10 12:10:00,40.95,40.97,40.9,40.91,179106.0,35.7588,35.7762,35.7151,35.7239,179106.0
2016-08-10 12:20:00,40.9,40.92,40.89,40.91,157466.0,35.7151,35.7326,35.7064,35.7239,157466.0
2016-08-10 12:30:00,40.9,40.92,40.89,40.91,170738.0,35.7151,35.7326,35.7064,35.7239,170738.0
2016-08-10 12:40:00,40.92,41.0,40.9,41.0,139398.0,35.7326,35.8024,35.7151,35.8024,139398.0
2016-08-10 12:50:00,41.0,41.01,40.96,40.97,163249.0,35.8024,35.8112,35.7675,35.7762,163249.0
2016-08-10 13:00:00,40.98,41.02,40.96,41.02,136158.0,35.785,35.8199,35.7675,35.8199,136158.0
2016-08-10 13:10:00,41.02,41.03,40.99,41.0,133196.0,35.8199,35.8286,35.7937,35.8024,133196.0
2016-08-10 13:20:00,41.0,41.01,40.96,40.97,151519.0,35.8024,35.8112,35.7675,35.7762,151519.0
2016-08-10 13:30:00,40.96,40.99,40.94,40.99,175743.0,35.7675,35.7937,35.75,35.7937,175743.0
2016-08-10 13:40:00,40.98,40.99,40.98,40.98,191939.0,35.785,35.7937,35.785,35.785,191939.0
2016-08-10 13:50:00,40.98,40.99,40.97,40.98,159384.0,35.785,35.7937,35.7762,35.785,159384.0
2016-08-10 14:00:00,40.98,41.05,40.97,41.01,178222.0,35.785,35.8461,35.7762,35.8112,178222.0
2016-08-10 14:10:00,41.02,41.03,40.97,40.97,195311.0,35.8199,35.8286,35.7762,35.7762,195311.0
2016-08-10 14:20:00,40.98,40.98,40.93,40.93,222055.0,35.785,35.785,35.7413,35.7413,222055.0
2016-08-10 14:30:00,40.94,40.95,40.93,40.95,191897.0,35.75,35.7588,35.7413,35.7588,191897.0
2016-08-10 14:40:00,40.95,40.96,40.93,40.96,260355.0,35.7588,35.7675,35.7413,35.7675,260355.0
2016-08-10 14:50:00,40.96,40.96,40.93,40.94,144061.0,35.7675,35.7675,35.7413,35.75,144061.0
2016-08-10 15:00:00,40.95,40.99,40.92,40.99,427908.0,35.7588,35.7937,35.7326,35.7937,427908.0
2016-08-10 15:10:00,40.99,41.04,40.98,41.03,176949.0,35.7937,35.8374,35.785,35.8286,176949.0
2016-08-10 15:20:00,41.03,41.07,41.02,41.06,259876.0,35.8286,35.8636,35.8199,35.8548,259876.0
2016-08-10 15:30:00,41.06,41.09,41.05,41.07,255360.0,35.8548,35.881,35.8461,35.8636,255360.0
2016-08-10 15:40:00,41.07,41.11,41.06,41.1,952144.0,35.8636,35.8985,35.8548,35.8898,952144.0
2016-08-10 15:50:00,41.1,41.12,41.08,41.11,1139718.0,35.8898,35.9072,35.8723,35.8985,1139718.0
2016-08-11 09:30:00,41.13,41.31,41.13,41.23,365231.0,35.916,36.0731,35.916,36.0033,365231.0
2016-08-11 09:40:00,41.24,41.31,41.23,41.3,161071.0,36.012,36.0731,36.0033,36.0644,161071.0
2016-08-11 09:50:00,41.3,41.3,41.23,41.24,288405.0,36.0644,36.0644,36.0033,36.012,288405.0
2016-08-11 10:00:00,41.24,41.28,41.2,41.22,434747.0,36.012,36.0469,35.9771,35.9946,434747.0
2016-08-11 10:10:00,41.22,41.23,41.19,41.23,364393.0,35.9946,36.0033,35.9684,36.0033,364393.0
2016-08-11 10:20:00,41.23,41.23,41.2,41.21,325668.0,36.0033,36.0033,35.9771,35.9858,325668.0
2016-08-11 10:30:00,41.22,41.25,41.2,41.25,357898.0,35.9946,36.0207,35.9771,36.0207,357898.0
2016-08-11 10:40:00,41.24,41.25,41.23,41.25,276943.0,36.012,36.0207,36.0033,36.0207,276943.0
2016-08-11 10:50:00,41.25,41.25,41.23,41.23,178115.0,36.0207,36.0207,36.0033,36.0033,178115.0
2016-08-11 11:00:00,41.24,41.26,41.23,41.25,181364.0,36.012,36.0295,36.0033,36.0207,181364.0
2016-08-11 11:10:00,41.25,41.26,41.23,41.25,276039.0,36.0207,36.0295,36.0033,36.0207,276039.0
2016-08-11 11:20:00,41.25,41.29,41.24,41.27,177687.0,36.0207,36.0557,36.012,36.0382,177687.0
2016-08-11 11:30:00,41.27,41.31,41.27,41.3,205722.0,36.0382,36.0731,36.0382,36.0644,205722.0
2016-08-11 11:40:00,41.3,41.3,41.29,41.3,120925.0,36.0644,36.0644,36.0557,36.0644,120925.0
2016-08-11 11:50:00,41.3,41.31,41.28,41.31,226672.0,36.0644,36.0731,36.0469,36.0731,226672.0
2016-08-11 12:00:00,41.31,41.32,41.3,41.32,184616.0,36.0731,36.0819,36.0644,36.0819,184616.0
2016-08-11 12:10:00,41.31,41.32,41.28,41.3,147879.0,36.0731,36.0819,36.0469,36.0644,147879.0
2016-08-11 12:20:00,41.29,41.3,41.27,41.29,118849.0,36.0557,36.0644,36.0382,36.0557,118849.0
2016-08-11 12:30:00,41.29,41.3,41.29,41.29,63680.0,36.0557,36.0644,36.0557,36.0557,63680.0
2016-08-11 12:40:00,41.3,41.31,41.29,41.3,102889.0,36.0644,36.0731,36.0557,36.0644,102889.0
2016-08-11 12:50:00,41.29,41.32,41.29,41.32,146970.0,36.0557,36.0819,36.0557,36.0819,146970.0
2016-08-11 13:00:00,41.32,41.35,41.32,41.34,102653.0,36.0819,36.1081,36.0819,36.0993,102653.0
2016-08-11 13:10:00,41.35,41.35,41.32,41.33,141350.0,36.1081,36.1081,36.0819,36.0906,141350.0
2016-08-11 13:20:00,41.34,41.36,41.33,41.34,108637.0,36.0993,36.1168,36.0906,36.0993,108637.0
2016-08-11 13:30:00,41.35,41.35,41.34,41.34,71541.0,36.1081,36.1081,36.0993,36.0993,71541.0
2016-08-11 13:40:00,41.34,41.35,41.34,41.35,49939.0,36.0993,36.1081,36.0993,36.1081,49939.0
2016-08-11 13:50:00,41.35,41.37,41.33,41.34,302112.0,36.1081,36.1255,36.0906,36.0993,302112.0
2016-08-11 14:00:00,41.34,41.38,41.34,41.37,258953.0,36.0993,36.1343,36.0993,36.1255,258953.0
2016-08-11 14:10:00,41.38,41.41,41.37,41.41,157609.0,36.1343,36.1605,36.1255,36.1605,157609.0
2016-08-11 14:20:00,41.41,41.41,41.36,41.37,168140.0,36.1605,36.1605,36.1168,36.1255,168140.0
2016-08-11 14:30:00,41.37,41.38,41.35,41.37,122115.0,36.1255,36.1343,36.1081,36.1255,122115.0
2016-08-11 14:40:00,41.37,41.38,41.35,41.35,125921.0,36.1255,36.1343,36.1081,36.1081,125921.0
2016-08-11 14:50:00,41.36,41.37,41.29,41.29,227815.0,36.1168,36.1255,36.0557,36.0557,227815.0
2016-08-11 15:00:00,41.3,41.32,41.28,41.32,135341.0,36.0644,36.0819,36.0469,36.0819,135341.0
2016-08-11 15:10:00,41.32,41.34,41.28,41.3,235570.0,36.0819,36.0993,36.0469,36.0644,235570.0
2016-08-11 15:20:00,41.31,41.31,41.27,41.3,272510.0,36.0731,36.0731,36.0382,36.0644,272510.0
2016-08-11 15:30:00,41.3,41.34,41.29,41.34,201615.0,36.0644,36.0993,36.0557,36.0993,201615.0
2016-08-11 15:40:00,41.34,41.34,41.31,41.31,272426.0,36.0993,36.0993,36.0731,36.0731,272426.0
2016-08-11 15:50:00,41.32,41.33,41.28,41.28,869710.0,36.0819,36.0906,36.0469,36.0469,869710.0
2016-08-12 09:30:00,41.13,41.2,41.13,41.16,295953.0,35.916,35.9771,35.916,35.9422,295953.0
2016-08-12 09:40:00,41.16,41.17,41.13,41.14,199569.0,35.9422,35.9509,35.916,35.9247,199569.0
2016-08-12 09:50:00,41.14,41.17,41.11,41.14,142425.0,35.9247,35.9509,35.8985,35.9247,142425.0
2016-08-12 10:00:00,41.14,41.17,41.1,41.15,226342.0,35.9247,35.9509,35.8898,35.9334,226342.0
2016-08-12 10:10:00,41.14,41.14,41.08,41.09,91733.0,35.9247,35.9247,35.8723,35.881,91733.0
2016-08-12 10:20:00,41.09,41.1,41.07,41.09,144138.0,35.881,35.8898,35.8636,35.881,144138.0
2016-08-12 10:30:00,41.09,41.12,41.08,41.12,89277.0,35.881,35.9072,35.8723,35.9072,89277.0
2016-08-12 10:40:00,41.12,41.14,41.1,41.11,100573.0,35.9072,35.9247,35.8898,35.8985,100573.0
2016-08-12 10:50:00,41.12,41.14,41.11,41.12,89799.0,35.9072,35.9247,35.8985,35.9072,89799.0
2016-08-12 11:00:00,41.13,41.14,41.11,41.12,87951.0,35.916,35.9247,35.8985,35.9072,87951.0
2016-08-12 11:10:00,41.11,41.12,41.09,41.11,80596.0,35.8985,35.9072,35.881,35.8985,80596.0
2016-08-12 11:20:00,41.11,41.13,41.1,41.13,155983.0,35.8985,35.916,35.8898,35.916,155983.0
2016-08-12 11:30:00,41.13,41.13,41.1,41.11,96749.0,35.916,35.916,35.8898,35.8985,96749.0
2016-08-12 11:40:00,41.11,41.12,41.07,41.09,105784.0,35.8985,35.9072,35.8636,35.881,105784.0
2016-08-12 11:50:00,41.09,41.11,41.07,41.1,123391.0,35.881,35.8985,35.8636,35.8898,123391.0
2016-08-12 12:00:00,41.1,41.11,41.05,41.06,103504.0,35.8898,35.8985,35.8461,35.8548,103504.0
2016-08-12 12:10:00,41.07,41.08,41.05,41.06,63453.0,35.8636,35.8723,35.8461,35.8548,63453.0
2016-08-12 12:20:00,41.07,41.09,41.06,41.08,99840.0,35.8636,35.881,35.8548,35.8723,99840.0
2016-08-12 12:30:00,41.09,41.1,41.08,41.08,93410.0,35.881,35.8898,35.8723,35.8723,93410.0
2016-08-12 12:40:00,41.08,41.09,41.07,41.08,33324.0,35.8723,35.881,35.8636,35.8723,33324.0
2016-08-12 12:50:00,41.07,41.08,41.06,41.06,41644.0,35.8636,35.8723,35.8548,35.8548,41644.0
2016-08-12 13:00:00,41.07,41.08,41.0,41.03,128811.0,35.8636,35.8723,35.8024,35.8286,128811.0
2016-08-12 13:10:00,41.03,41.06,41.02,41.06,101494.0,35.8286,35.8548,35.8199,35.8548,101494.0
2016-08-12 13:20:00,41.06,41.08,41.05,41.05,72995.0,35.8548,35.8723,35.8461,35.8461,72995.0
2016-08-12 13:30:00,41.06,41.09,41.05,41.09,59643.0,35.8548,35.881,35.8461,35.881,59643.0
2016-08-12 13:40:00,41.09,41.1,41.06,41.07,61310.0,35.881,35.8898,35.8548,35.8636,61310.0
2016-08-12 13:50:00,41.07,41.1,41.06,41.09,62497.0,35.8636,35.8898,35.8548,35.881,62497.0
2016-08-12 14:00:00,41.09,41.11,41.08,41.1,117102.0,35.881,35.8985,35.8723,35.8898,117102.0
2016-08-12 14:10:00,41.1,41.14,41.09,41.14,130780.0,35.8898,35.9247,35.881,35.9247,130780.0
2016-08-12 14:20:00,41.13,41.15,41.12,41.12,118828.0,35.916,35.9334,35.9072,35.9072,118828.0
2016-08-12 14:30:00,41.13,41.13,41.11,41.13,53049.0,35.916,35.916,35.8985,35.916,53049.0
2016-08-12 14:40:00,41.12,41.13,41.09,41.12,174258.0,35.9072,35.916,35.881,35.9072,174258.0
2016-08-12 14:50:00,41.11,41.12,41.08,41.09,134998.0,35.8985,35.9072,35.8723,35.881,134998.0
2016-08-12 15:00:00,41.09,41.11,41.08,41.09,89432.0,35.881,35.8985,35.8723,35.881,89432.0
2016-08-12 15:10:00,41.1,41.11,41.07,41.1,111506.0,35.8898,35.8985,35.8636,35.8898,111506.0
2016-08-12 15:20:00,41.1,41.1,41.07,41.09,107801.0,35.8898,35.8898,35.8636,35.881,107801.0
2016-08-12 15:30:00,41.09,41.11,41.08,41.09,305760.0,35.881,35.8985,35.8723,35.881,305760.0
2016-08-12 15:40:00,41.09,41.11,41.08,41.09,304352.0,35.881,35.8985,35.8723,35.881,304352.0
2016-08-12 15:50:00,41.1,41.1,41.06,41.08,753120.0,35.8898,35.8898,35.8548,35.8723,753120.0
2016-08-15 09:30:00,41.0,41.23,41.0,41.2,291251.0,35.8024,36.0033,35.8024,35.9771,291251.0
2016-08-15 09:40:00,41.21,41.29,41.2,41.29,212066.0,35.9858,36.0557,35.9771,36.0557,212066.0
2016-08-15 09:50:00,41.29,41.32,41.25,41.28,208884.0,36.0557,36.0819,36.0207,36.0469,208884.0
2016-08-15 10:00:00,41.27,41.34,41.27,41.29,158003.0,36.0382,36.0993,36.0382,36.0557,158003.0
2016-08-15 10:10:00,41.29,41.37,41.29,41.35,236094.0,36.0557,36.1255,36.0557,36.1081,236094.0
2016-08-15 10:20:00,41.36,41.4,41.35,41.4,121679.0,36.1168,36.1517,36.1081,36.1517,121679.0
2016-08-15 10:30:00,41.39,41.44,41.38,41.44,323284.0,36.143,36.1867,36.1343,36.1867,323284.0
2016-08-15 10:40:00,41.44,41.46,41.43,41.46,129345.0,36.1867,36.2041,36.1779,36.2041,129345.0
2016-08-15 10:50:00,41.46,41.5,41.44,41.49,211128.0,36.2041,36.2391,36.1867,36.2303,211128.0
2016-08-15 11:00:00,41.49,41.51,41.49,41.5,370182.0,36.2303,36.2478,36.2303,36.2391,370182.0
2016-08-15 11:10:00,41.5,41.51,41.49,41.49,152560.0,36.2391,36.2478,36.2303,36.2303,152560.0
2016-08-15 11:20:00,41.5,41.51,41.49,41.5,146377.0,36.2391,36.2478,36.2303,36.2391,146377.0
2016-08-15 11:30:00,41.5,41.58,41.49,41.57,355397.0,36.2391,36.3089,36.2303,36.3002,355397.0
2016-08-15 11:40:00,41.57,41.6,41.56,41.57,173027.0,36.3002,36.3264,36.2915,36.3002,173027.0
2016-08-15 11:50:00,41.56,41.6,41.55,41.59,209520.0,36.2915,36.3264,36.2827,36.3176,209520.0
2016-08-15 12:00:00,41.6,41.6,41.57,41.59,287378.0,36.3264,36.3264,36.3002,36.3176,287378.0
2016-08-15 12:10:00,41.59,41.6,41.57,41.58,179882.0,36.3176,36.3264,36.3002,36.3089,179882.0
2016-08-15 12:20:00,41.58,41.58,41.57,41.58,71598.0,36.3089,36.3089,36.3002,36.3089,71598.0
2016-08-15 12:30:00,41.58,41.58,41.55,41.55,97372.0,36.3089,36.3089,36.2827,36.2827,97372.0
2016-08-15 12:40:00,41.56,41.58,41.55,41.56,86891.0,36.2915,36.3089,36.2827,36.2915,86891.0
2016-08-15 12:50:00,41.57,41.63,41.55,41.61,603699.0,36.3002,36.3526,36.2827,36.3351,603699.0
2016-08-15 13:00:00,41.61,41.64,41.6,41.61,343034.0,36.3351,36.3613,36.3264,36.3351,343034.0
2016-08-15 13:10:00,41.61,41.62,41.6,41.61,161283.0,36.3351,36.3438,36.3264,36.3351,161283.0
2016-08-15 13:20:00,41.61,41.62,41.59,41.61,163562.0,36.3351,36.3438,36.3176,36.3351,163562.0
2016-08-15 13:30:00,41.62,41.63,41.61,41.62,152324.0,36.3438,36.3526,36.3351,36.3438,152324.0
2016-08-15 13:40:00,41.62,41.64,41.61,41.61,265618.0,36.3438,36.3613,36.3351,36.3351,265618.0
2016-08-15 13:50:00,41.61,41.63,41.6,41.6,185966.0,36.3351,36.3526,36.3264,36.3264,185966.0
2016-08-15 14:00:00,41.61,41.61,41.57,41.58,197988.0,36.3351,36.3351,36.3002,36.3089,197988.0
2016-08-15 14:10:00,41.59,41.59,41.53,41.53,149953.0,36.3176,36.3176,36.2653,36.2653,149953.0
2016-08-15 14:20:00,41.53,41.56,41.52,41.55,210365.0,36.2653,36.2915,36.2565,36.2827,210365.0
2016-08-15 14:30:00,41.56,41.59,41.55,41.58,141003.0,36.2915,36.3176,36.2827,36.3089,141003.0
2016-08-15 14:40:00,41.58,41.59,41.54,41.58,182054.0,36.3089,36.3176,36.274,36.3089,182054.0
2016-08-15 14:50:00,41.58,41.59,41.56,41.59,127896.0,36.3089,36.3176,36.2915,36.3176,127896.0
2016-08-15 15:00:00,41.59,41.59,41.55,41.57,163575.0,36.3176,36.3176,36.2827,36.3002,163575.0
2016-08-15 15:10:00,41.57,41.57,41.5,41.5,196753.0,36.3002,36.3002,36.2391,36.2391,196753.0
2016-08-15 15:20:00,41.5,41.52,41.48,41.51,241067.0,36.2391,36.2565,36.2216,36.2478,241067.0
2016-08-15 15:30:00,41.5,41.51,41.49,41.51,176744.0,36.2391,36.2478,36.2303,36.2478,176744.0
2016-08-15 15:40:00,41.5,41.51,41.47,41.47,260590.0,36.2391,36.2478,36.2129,36.2129,260590.0
2016-08-15 15:50:00,41.47,41.48,41.39,41.41,1426304.0,36.2129,36.2216,36.143,36.1605,1426304.0
2016-08-16 09:30:00,41.3,41.45,41.24,41.29,322667.0,36.0644,36.1954,36.012,36.0557,322667.0
2016-08-16 09:40:00,41.29,41.34,41.26,41.34,321650.0,36.0557,36.0993,36.0295,36.0993,321650.0
2016-08-16 09:50:00,41.34,41.41,41.34,41.39,171643.0,36.0993,36.1605,36.0993,36.143,171643.0
2016-08-16 10:00:00,41.39,41.43,41.38,41.4,183159.0,36.143,36.1779,36.1343,36.1517,183159.0
2016-08-16 10:10:00,41.41,41.42,41.37,41.38,101866.0,36.1605,36.1692,36.1255,36.1343,101866.0
2016-08-16 10:20:00,41.37,41.38,41.32,41.34,102992.0,36.1255,36.1343,36.0819,36.0993,102992.0
2016-08-16 10:30:00,41.33,41.37,41.32,41.35,136024.0,36.0906,36.1255,36.0819,36.1081,136024.0
2016-08-16 10:40:00,41.35,41.39,41.35,41.36,145264.0,36.1081,36.143,36.1081,36.1168,145264.0
2016-08-16 10:50:00,41.36,41.38,41.31,41.34,121845.0,36.1168,36.1343,36.0731,36.0993,121845.0
2016-08-16 11:00:00,41.34,41.36,41.32,41.36,77399.0,36.0993,36.1168,36.0819,36.1168,77399.0
2016-08-16 11:10:00,41.36,41.37,41.31,41.34,180705.0,36.1168,36.1255,36.0731,36.0993,180705.0
2016-08-16 11:20:00,41.34,41.36,41.33,41.34,137242.0,36.0993,36.1168,36.0906,36.0993,137242.0
2016-08-16 11:30:00,41.34,41.36,41.32,41.34,206588.0,36.0993,36.1168,36.0819,36.0993,206588.0
2016-08-16 11:40:00,41.33,41.36,41.32,41.34,113886.0,36.0906,36.1168,36.0819,36.0993,113886.0
2016-08-16 11:50:00,41.34,41.35,41.3,41.3,174461.0,36.0993,36.1081,36.0644,36.0644,174461.0
2016-08-16 12:00:00,41.3,41.33,41.29,41.32,107419.0,36.0644,36.0906,36.0557,36.0819,107419.0
2016-08-16 12:10:00,41.31,41.33,41.31,41.32,74691.0,36.0731,36.0906,36.0731,36.0819,74691.0
2016-08-16 12:20:00,41.31,41.34,41.31,41.31,194951.0,36.0731,36.0993,36.0731,36.0731,194951.0
2016-08-16 12:30:00,41.31,41.36,41.31,41.34,96117.0,36.0731,36.1168,36.0731,36.0993,96117.0
2016-08-16 12:40:00,41.34,41.4,41.34,41.39,102694.0,36.0993,36.1517,36.0993,36.143,102694.0
2016-08-16 12:50:00,41.38,41.4,41.37,41.4,79362.0,36.1343,36.1517,36.1255,36.1517,79362.0
2016-08-16 13:00:00,41.4,41.4,41.38,41.38,58959.0,36.1517,36.1517,36.1343,36.1343,58959.0
2016-08-16 13:10:00,41.38,41.39,41.34,41.34,74695.0,36.1343,36.143,36.0993,36.0993,74695.0
2016-08-16 13:20:00,41.34,41.35,41.31,41.35,188737.0,36.0993,36.1081,36.0731,36.1081,188737.0
2016-08-16 13:30:00,41.34,41.37,41.32,41.33,110356.0,36.0993,36.1255,36.0819,36.0906,110356.0
2016-08-16 13:40:00,41.34,41.4,41.33,41.4,177693.0,36.0993,36.1517,36.0906,36.1517,177693.0
2016-08-16 13:50:00,41.39,41.4,41.33,41.34,124615.0,36.143,36.1517,36.0906,36.0993,124615.0
2016-08-16 14:00:00,41.34,41.35,41.32,41.33,88504.0,36.0993,36.1081,36.0819,36.0906,88504.0
2016-08-16 14:10:00,41.32,41.36,41.32,41.34,128991.0,36.0819,36.1168,36.0819,36.0993,128991.0
2016-08-16 14:20:00,41.34,41.37,41.32,41.34,136987.0,36.0993,36.1255,36.0819,36.0993,136987.0
2016-08-16 14:30:00,41.33,41.35,41.33,41.34,103751.0,36.0906,36.1081,36.0906,36.0993,103751.0
2016-08-16 14:40:00,41.35,41.38,41.34,41.38,92661.0,36.1081,36.1343,36.0993,36.1343,92661.0
2016-08-16 14:50:00,41.38,41.41,41.37,41.38,218015.0,36.1343,36.1605,36.1255,36.1343,218015.0
2016-08-16 15:00:00,41.38,41.4,41.37,41.39,114297.0,36.1343,36.1517,36.1255,36.143,114297.0
2016-08-16 15:10:00,41.39,41.4,41.38,41.38,219867.0,36.143,36.1517,36.1343,36.1343,219867.0
2016-08-16 15:20:00,41.39,41.41,41.35,41.38,257982.0,36.143,36.1605,36.1081,36.1343,257982.0
2016-08-16 15:30:00,41.38,41.39,41.34,41.34,157729.0,36.1343,36.143,36.0993,36.0993,157729.0
2016-08-16 15:40:00,41.34,41.39,41.32,41.36,337310.0,36.0993,36.143,36.0819,36.1168,337310.0
2016-08-16 15:50:00,41.36,41.39,41.33,41.34,686017.0,36.1168,36.143,36.0906,36.0993,686017.0
2016-08-17 09:30:00,41.38,41.38,41.2,41.22,320206.0,36.1343,36.1343,35.9771,35.9946,320206.0
2016-08-17 09:40:00,41.21,41.25,41.16,41.25,268952.0,35.9858,36.0207,35.9422,36.0207,268952.0
2016-08-17 09:50:00,41.24,41.27,41.19,41.19,180901.0,36.012,36.0382,35.9684,35.9684,180901.0
2016-08-17 10:00:00,41.19,41.2,41.14,41.15,163463.0,35.9684,35.9771,35.9247,35.9334,163463.0
2016-08-17 10:10:00,41.15,41.2,41.15,41.18,178926.0,35.9334,35.9771,35.9334,35.9596,178926.0
2016-08-17 10:20:00,41.19,41.21,41.17,41.19,295568.0,35.9684,35.9858,35.9509,35.9684,295568.0
2016-08-17 10:30:00,41.19,41.24,41.19,41.24,186364.0,35.9684,36.012,35.9684,36.012,186364.0
2016-08-17 10:40:00,41.23,41.24,41.21,41.22,131972.0,36.0033,36.012,35.9858,35.9946,131972.0
2016-08-17 10:50:00,41.21,41.22,41.19,41.21,372341.0,35.9858,35.9946,35.9684,35.9858,372341.0
2016-08-17 11:00:00,41.22,41.24,41.21,41.23,146341.0,35.9946,36.012,35.9858,36.0033,146341.0
2016-08-17 11:10:00,41.23,41.23,41.19,41.21,86890.0,36.0033,36.0033,35.9684,35.9858,86890.0
2016-08-17 11:20:00,41.21,41.21,41.12,41.13,107568.0,35.9858,35.9858,35.9072,35.916,107568.0
2016-08-17 11:30:00,41.12,41.15,41.11,41.15,309147.0,35.9072,35.9334,35.8985,35.9334,309147.0
2016-08-17 11:40:00,41.14,41.14,41.11,41.11,74342.0,35.9247,35.9247,35.8985,35.8985,74342.0
2016-08-17 11:50:00,41.11,41.13,41.09,41.11,143734.0,35.8985,35.916,35.881,35.8985,143734.0
2016-08-17 12:00:00,41.1,41.11,41.09,41.1,75089.0,35.8898,35.8985,35.881,35.8898,75089.0
2016-08-17 12:10:00,41.11,41.12,41.09,41.11,140739.0,35.8985,35.9072,35.881,35.8985,140739.0
2016-08-17 12:20:00,41.1,41.15,41.09,41.13,207870.0,35.8898,35.9334,35.881,35.916,207870.0
2016-08-17 12:30:00,41.13,41.16,41.13,41.14,136481.0,35.916,35.9422,35.916,35.9247,136481.0
2016-08-17 12:40:00,41.14,41.18,41.1,41.17,337264.0,35.9247,35.9596,35.8898,35.9509,337264.0
2016-08-17 12:50:00,41.17,41.21,41.16,41.16,138577.0,35.9509,35.9858,35.9422,35.9422,138577.0
2016-08-17 13:00:00,41.17,41.18,41.15,41.15,177572.0,35.9509,35.9596,35.9334,35.9334,177572.0
2016-08-17 13:10:00,41.15,41.18,41.14,41.16,197130.0,35.9334,35.9596,35.9247,35.9422,197130.0
2016-08-17 13:20:00,41.16,41.17,41.15,41.16,129157.0,35.9422,35.9509,35.9334,35.9422,129157.0
2016-08-17 13:30:00,41.16,41.2,41.15,41.19,156839.0,35.9422,35.9771,35.9334,35.9684,156839.0
2016-08-17 13:40:00,41.2,41.23,41.18,41.2,220789.0,35.9771,36.0033,35.9596,35.9771,220789.0
2016-08-17 13:50:00,41.19,41.2,41.14,41.15,142567.0,35.9684,35.9771,35.9247,35.9334,142567.0
2016-08-17 14:00:00,41.15,41.19,41.07,41.18,447522.0,35.9334,35.9684,35.8636,35.9596,447522.0
2016-08-17 14:10:00,41.18,41.23,41.17,41.19,362324.0,35.9596,36.0033,35.9509,35.9684,362324.0
2016-08-17 14:20:00,41.2,41.21,41.15,41.19,261536.0,35.9771,35.9858,35.9334,35.9684,261536.0
2016-08-17 14:30:00,41.2,41.21,41.15,41.2,157832.0,35.9771,35.9858,35.9334,35.9771,157832.0
2016-08-17 14:40:00,41.2,41.23,41.2,41.23,128482.0,35.9771,36.0033,35.9771,36.0033,128482.0
2016-08-17 14:50:00,41.23,41.23,41.2,41.21,127330.0,36.0033,36.0033,35.9771,35.9858,127330.0
2016-08-17 15:00:00,41.21,41.22,41.16,41.16,180323.0,35.9858,35.9946,35.9422,35.9422,180323.0
2016-08-17 15:10:00,41.16,41.17,41.12,41.12,273066.0,35.9422,35.9509,35.9072,35.9072,273066.0
2016-08-17 15:20:00,41.13,41.17,41.12,41.16,353237.0,35.916,35.9509,35.9072,35.9422,353237.0
2016-08-17 15:30:00,41.17,41.24,41.17,41.23,268077.0,35.9509,36.012,35.9509,36.0033,268077.0
2016-08-17 15:40:00,41.24,41.26,41.2,41.25,371154.0,36.012,36.0295,35.9771,36.0207,371154.0
2016-08-17 15:50:00,41.25,41.26,41.2,41.21,735678.0,36.0207,36.0295,35.9771,35.9858,735678.0
2016-08-18 09:30:00,40.95,41.25,40.95,41.18,251708.0,35.7588,36.0207,35.7588,35.9596,251708.0
2016-08-18 09:40:00,41.18,41.19,41.08,41.11,317342.0,35.9596,35.9684,35.8723,35.8985,317342.0
2016-08-18 09:50:00,41.12,41.16,41.09,41.13,234239.0,35.9072,35.9422,35.881,35.916,234239.0
2016-08-18 10:00:00,41.13,41.19,41.13,41.16,230726.0,35.916,35.9684,35.916,35.9422,230726.0
2016-08-18 10:10:00,41.16,41.28,41.16,41.26,307198.0,35.9422,36.0469,35.9422,36.0295,307198.0
2016-08-18 10:20:00,41.27,41.29,41.25,41.26,88743.0,36.0382,36.0557,36.0207,36.0295,88743.0
2016-08-18 10:30:00,41.26,41.33,41.26,41.33,129602.0,36.0295,36.0906,36.0295,36.0906,129602.0
2016-08-18 10:40:00,41.33,41.33,41.26,41.27,175244.0,36.0906,36.0906,36.0295,36.0382,175244.0
2016-08-18 10:50:00,41.27,41.28,41.22,41.26,259923.0,36.0382,36.0469,35.9946,36.0295,259923.0
2016-08-18 11:00:00,41.26,41.26,41.2,41.21,188464.0,36.0295,36.0295,35.9771,35.9858,188464.0
2016-08-18 11:10:00,41.2,41.22,41.2,41.22,119221.0,35.9771,35.9946,35.9771,35.9946,119221.0
2016-08-18 11:20:00,41.22,41.22,41.17,41.19,117388.0,35.9946,35.9946,35.9509,35.9684,117388.0
2016-08-18 11:30:00,41.19,41.22,41.18,41.22,125459.0,35.9684,35.9946,35.9596,35.9946,125459.0
2016-08-18 11:40:00,41.21,41.22,41.18,41.19,172659.0,35.9858,35.9946,35.9596,35.9684,172659.0
2016-08-18 11:50:00,41.19,41.2,41.15,41.16,151657.0,35.9684,35.9771,35.9334,35.9422,151657.0
2016-08-18 12:00:00,41.16,41.17,41.12,41.14,129207.0,35.9422,35.9509,35.9072,35.9247,129207.0
2016-08-18 12:10:00,41.15,41.15,41.12,41.13,131522.0,35.9334,35.9334,35.9072,35.916,131522.0
2016-08-18 12:20:00,41.12,41.13,41.1,41.11,124550.0,35.9072,35.916,35.8898,35.8985,124550.0
2016-08-18 12:30:00,41.1,41.14,41.08,41.13,212785.0,35.8898,35.9247,35.8723,35.916,212785.0
2016-08-18 12:40:00,41.13,41.17,41.12,41.16,125068.0,35.916,35.9509,35.9072,35.9422,125068.0
2016-08-18 12:50:00,41.16,41.16,41.12,41.16,128947.0,35.9422,35.9422,35.9072,35.9422,128947.0
2016-08-18 13:00:00,41.16,41.2,41.15,41.2,244230.0,35.9422,35.9771,35.9334,35.9771,244230.0
2016-08-18 13:10:00,41.2,41.2,41.17,41.19,163510.0,35.9771,35.9771,35.9509,35.9684,163510.0
2016-08-18 13:20:00,41.18,41.2,41.17,41.19,107091.0,35.9596,35.9771,35.9509,35.9684,107091.0
2016-08-18 13:30:00,41.19,41.19,41.18,41.19,40981.0,35.9684,35.9684,35.9596,35.9684,40981.0
2016-08-18 13:40:00,41.19,41.21,41.18,41.2,210238.0,35.9684,35.9858,35.9596,35.9771,210238.0
2016-08-18 13:50:00,41.2,41.21,41.18,41.19,82820.0,35.9771,35.9858,35.9596,35.9684,82820.0
2016-08-18 14:00:00,41.2,41.2,41.17,41.2,98445.0,35.9771,35.9771,35.9509,35.9771,98445.0
2016-08-18 14:10:00,41.19,41.2,41.16,41.16,156745.0,35.9684,35.9771,35.9422,35.9422,156745.0
2016-08-18 14:20:00,41.16,41.19,41.15,41.15,120893.0,35.9422,35.9684,35.9334,35.9334,120893.0
2016-08-18 14:30:00,41.15,41.16,41.13,41.13,128441.0,35.9334,35.9422,35.916,35.916,128441.0
2016-08-18 14:40:00,41.13,41.15,41.12,41.12,133061.0,35.916,35.9334,35.9072,35.9072,133061.0
2016-08-18 14:50:00,41.13,41.16,41.12,41.13,153635.0,35.916,35.9422,35.9072,35.916,153635.0
2016-08-18 15:00:00,41.13,41.21,41.13,41.21,164318.0,35.916,35.9858,35.916,35.9858,164318.0
2016-08-18 15:10:00,41.2,41.21,41.16,41.19,161868.0,35.9771,35.9858,35.9422,35.9684,161868.0
2016-08-18 15:20:00,41.19,41.19,41.17,41.17,96443.0,35.9684,35.9684,35.9509,35.9509,96443.0
2016-08-18 15:30:00,41.18,41.19,41.14,41.15,291925.0,35.9596,35.9684,35.9247,35.9334,291925.0
2016-08-18 15:40:00,41.15,41.18,41.14,41.15,247601.0,35.9334,35.9596,35.9247,35.9334,247601.0
2016-08-18 15:50:00,41.15,41.17,41.14,41.14,679844.0,35.9334,35.9509,35.9247,35.9247,679844.0
2016-08-19 09:30:00,41.04,41.11,41.03,41.05,896729.0,35.8374,35.8985,35.8286,35.8461,896729.0
2016-08-19 09:40:00,41.04,41.07,41.0,41.02,198301.0,35.8374,35.8636,35.8024,35.8199,198301.0
2016-08-19 09:50:00,41.02,41.06,41.01,41.04,172857.0,35.8199,35.8548,35.8112,35.8374,172857.0
2016-08-19 10:00:00,41.04,41.12,41.03,41.11,284211.0,35.8374,35.9072,35.8286,35.8985,284211.0
2016-08-19 10:10:00,41.12,41.12,41.05,41.09,322288.0,35.9072,35.9072,35.8461,35.881,322288.0
2016-08-19 10:20:00,41.09,41.14,41.07,41.14,324188.0,35.881,35.9247,35.8636,35.9247,324188.0
2016-08-19 10:30:00,41.14,41.16,41.11,41.13,217154.0,35.9247,35.9422,35.8985,35.916,217154.0
2016-08-19 10:40:00,41.13,41.19,41.12,41.16,174622.0,35.916,35.9684,35.9072,35.9422,174622.0
2016-08-19 10:50:00,41.16,41.17,41.12,41.16,106747.0,35.9422,35.9509,35.9072,35.9422,106747.0
2016-08-19 11:00:00,41.16,41.16,41.13,41.15,130558.0,35.9422,35.9422,35.916,35.9334,130558.0
2016-08-19 11:10:00,41.16,41.16,41.13,41.13,248877.0,35.9422,35.9422,35.916,35.916,248877.0
2016-08-19 11:20:00,41.14,41.17,41.13,41.16,247725.0,35.9247,35.9509,35.916,35.9422,247725.0
2016-08-19 11:30:00,41.15,41.17,41.12,41.12,92428.0,35.9334,35.9509,35.9072,35.9072,92428.0
2016-08-19 11:40:00,41.12,41.14,41.1,41.13,86004.0,35.9072,35.9247,35.8898,35.916,86004.0
2016-08-19 11:50:00,41.13,41.17,41.12,41.16,109343.0,35.916,35.9509,35.9072,35.9422,109343.0
2016-08-19 12:00:00,41.17,41.19,41.15,41.18,151578.0,35.9509,35.9684,35.9334,35.9596,151578.0
2016-08-19 12:10:00,41.18,41.2,41.14,41.16,111267.0,35.9596,35.9771,35.9247,35.9422,111267.0
2016-08-19 12:20:00,41.16,41.21,41.15,41.21,96369.0,35.9422,35.9858,35.9334,35.9858,96369.0
2016-08-19 12:30:00,41.21,41.21,41.18,41.19,55527.0,35.9858,35.9858,35.9596,35.9684,55527.0
2016-08-19 12:40:00,41.18,41.19,41.16,41.19,137155.0,35.9596,35.9684,35.9422,35.9684,137155.0
2016-08-19 12:50:00,41.19,41.19,41.14,41.16,112206.0,35.9684,35.9684,35.9247,35.9422,112206.0
2016-08-19 13:00:00,41.16,41.19,41.15,41.18,113800.0,35.9422,35.9684,35.9334,35.9596,113800.0
2016-08-19 13:10:00,41.19,41.2,41.15,41.19,119664.0,35.9684,35.9771,35.9334,35.9684,119664.0
2016-08-19 13:20:00,41.18,41.2,41.17,41.2,94565.0,35.9596,35.9771,35.9509,35.9771,94565.0
2016-08-19 13:30:00,41.2,41.21,41.16,41.19,109269.0,35.9771,35.9858,35.9422,35.9684,109269.0
2016-08-19 13:40:00,41.19,41.21,41.18,41.21,54741.0,35.9684,35.9858,35.9596,35.9858,54741.0
2016-08-19 13:50:00,41.21,41.23,41.2,41.2,80108.0,35.9858,36.0033,35.9771,35.9771,80108.0
2016-08-19 14:00:00,41.21,41.25,41.2,41.23,125847.0,35.9858,36.0207,35.9771,36.0033,125847.0
2016-08-19 14:10:00,41.23,41.24,41.22,41.23,111851.0,36.0033,36.012,35.9946,36.0033,111851.0
2016-08-19 14:20:00,41.23,41.25,41.21,41.22,166150.0,36.0033,36.0207,35.9858,35.9946,166150.0
2016-08-19 14:30:00,41.23,41.27,41.21,41.26,152933.0,36.0033,36.0382,35.9858,36.0295,152933.0
2016-08-19 14:40:00,41.26,41.29,41.25,41.29,113919.0,36.0295,36.0557,36.0207,36.0557,113919.0
2016-08-19 14:50:00,41.29,41.29,41.26,41.29,134462.0,36.0557,36.0557,36.0295,36.0557,134462.0
2016-08-19 15:00:00,41.29,41.3,41.28,41.29,122677.0,36.0557,36.0644,36.0469,36.0557,122677.0
2016-08-19 15:10:00,41.29,41.31,41.28,41.3,229138.0,36.0557,36.0731,36.0469,36.0644,229138.0
2016-08-19 15:20:00,41.3,41.32,41.27,41.32,268406.0,36.0644,36.0819,36.0382,36.0819,268406.0
2016-08-19 15:30:00,41.32,41.34,41.29,41.29,222125.0,36.0819,36.0993,36.0557,36.0557,222125.0
2016-08-19 15:40:00,41.29,41.3,41.25,41.27,336302.0,36.0557,36.0644,36.0207,36.0382,336302.0
2016-08-19 15:50:00,41.27,41.32,41.27,41.31,606534.0,36.0382,36.0819,36.0382,36.0731,606534.0
2016-08-22 09:30:00,41.11,41.26,41.11,41.23,576160.0,35.8985,36.0295,35.8985,36.0033,576160.0
2016-08-22 09:40:00,41.23,41.24,41.19,41.19,417599.0,36.0033,36.012,35.9684,35.9684,417599.0
2016-08-22 09:50:00,41.19,41.22,41.18,41.21,310287.0,35.9684,35.9946,35.9596,35.9858,310287.0
2016-08-22 10:00:00,41.21,41.27,41.2,41.24,407154.0,35.9858,36.0382,35.9771,36.012,407154.0
2016-08-22 10:10:00,41.24,41.32,41.22,41.31,251364.0,36.012,36.0819,35.9946,36.0731,251364.0
2016-08-22 10:20:00,41.31,41.35,41.3,41.3,141318.0,36.0731,36.1081,36.0644,36.0644,141318.0
2016-08-22 10:30:00,41.3,41.39,41.3,41.32,287637.0,36.0644,36.143,36.0644,36.0819,287637.0
2016-08-22 10:40:00,41.32,41.33,41.29,41.29,108430.0,36.0819,36.0906,36.0557,36.0557,108430.0
2016-08-22 10:50:00,41.3,41.32,41.27,41.27,133845.0,36.0644,36.0819,36.0382,36.0382,133845.0
2016-08-22 11:00:00,41.27,41.3,41.26,41.27,111254.0,36.0382,36.0644,36.0295,36.0382,111254.0
2016-08-22 11:10:00,41.27,41.29,41.22,41.22,201088.0,36.0382,36.0557,35.9946,35.9946,201088.0
2016-08-22 11:20:00,41.22,41.24,41.18,41.18,198830.0,35.9946,36.012,35.9596,35.9596,198830.0
2016-08-22 11:30:00,41.18,41.23,41.17,41.22,133128.0,35.9596,36.0033,35.9509,35.9946,133128.0
2016-08-22 11:40:00,41.22,41.23,41.2,41.23,189927.0,35.9946,36.0033,35.9771,36.0033,189927.0
2016-08-22 11:50:00,41.23,41.25,41.21,41.23,189585.0,36.0033,36.0207,35.9858,36.0033,189585.0
2016-08-22 12:00:00,41.23,41.25,41.22,41.24,250932.0,36.0033,36.0207,35.9946,36.012,250932.0
2016-08-22 12:10:00,41.24,41.26,41.24,41.24,78197.0,36.012,36.0295,36.012,36.012,78197.0
2016-08-22 12:20:00,41.24,41.38,41.24,41.35,178481.0,36.012,36.1343,36.012,36.1081,178481.0
2016-08-22 12:30:00,41.35,41.36,41.31,41.31,73549.0,36.1081,36.1168,36.0731,36.0731,73549.0
2016-08-22 12:40:00,41.32,41.32,41.25,41.27,114096.0,36.0819,36.0819,36.0207,36.0382,114096.0
2016-08-22 12:50:00,41.27,41.28,41.24,41.25,107749.0,36.0382,36.0469,36.012,36.0207,107749.0
2016-08-22 13:00:00,41.25,41.25,41.23,41.25,137855.0,36.0207,36.0207,36.0033,36.0207,137855.0
2016-08-22 13:10:00,41.25,41.27,41.24,41.26,137085.0,36.0207,36.0382,36.012,36.0295,137085.0
2016-08-22 13:20:00,41.26,41.26,41.18,41.21,151224.0,36.0295,36.0295,35.9596,35.9858,151224.0
2016-08-22 13:30:00,41.22,41.24,41.21,41.23,126488.0,35.9946,36.012,35.9858,36.0033,126488.0
2016-08-22 13:40:00,41.23,41.29,41.22,41.27,168194.0,36.0033,36.0557,35.9946,36.0382,168194.0
2016-08-22 13:50:00,41.28,41.29,41.25,41.26,88979.0,36.0469,36.0557,36.0207,36.0295,88979.0
2016-08-22 14:00:00,41.26,41.28,41.24,41.27,101205.0,36.0295,36.0469,36.012,36.0382,101205.0
2016-08-22 14:10:00,41.26,41.27,41.23,41.23,129730.0,36.0295,36.0382,36.0033,36.0033,129730.0
2016-08-22 14:20:00,41.24,41.26,41.2,41.21,312272.0,36.012,36.0295,35.9771,35.9858,312272.0
2016-08-22 14:30:00,41.21,41.25,41.21,41.24,121126.0,35.9858,36.0207,35.9858,36.012,121126.0
2016-08-22 14:40:00,41.24,41.26,41.23,41.25,146788.0,36.012,36.0295,36.0033,36.0207,146788.0
2016-08-22 14:50:00,41.25,41.27,41.23,41.26,162686.0,36.0207,36.0382,36.0033,36.0295,162686.0
2016-08-22 15:00:00,41.26,41.27,41.24,41.26,184424.0,36.0295,36.0382,36.012,36.0295,184424.0
2016-08-22 15:10:00,41.26,41.26,41.23,41.26,228696.0,36.0295,36.0295,36.0033,36.0295,228696.0
2016-08-22 15:20:00,41.26,41.27,41.23,41.26,220288.0,36.0295,36.0382,36.0033,36.0295,220288.0
2016-08-22 15:30:00,41.26,41.26,41.24,41.25,254648.0,36.0295,36.0295,36.012,36.0207,254648.0
2016-08-22 15:40:00,41.25,41.26,41.21,41.21,420907.0,36.0207,36.0295,35.9858,35.9858,420907.0
2016-08-22 15:50:00,41.23,41.25,41.21,41.22,781608.0,36.0033,36.0207,35.9858,35.9946,781608.0
2016-08-23 09:30:00,41.37,41.55,41.36,41.54,425575.0,36.1255,36.2827,36.1168,36.274,425575.0
2016-08-23 09:40:00,41.54,41.55,41.44,41.45,343190.0,36.274,36.2827,36.1867,36.1954,343190.0
2016-08-23 09:50:00,41.45,41.47,41.41,41.43,131299.0,36.1954,36.2129,36.1605,36.1779,131299.0
2016-08-23 10:00:00,41.43,41.51,41.42,41.51,140483.0,36.1779,36.2478,36.1692,36.2478,140483.0
2016-08-23 10:10:00,41.51,41.54,41.48,41.49,262784.0,36.2478,36.274,36.2216,36.2303,262784.0
2016-08-23 10:20:00,41.49,41.52,41.38,41.46,2451039.0,36.2303,36.2565,36.1343,36.2041,2451039.0
2016-08-23 10:30:00,41.46,41.51,41.46,41.48,277784.0,36.2041,36.2478,36.2041,36.2216,277784.0
2016-08-23 10:40:00,41.48,41.58,41.48,41.58,349049.0,36.2216,36.3089,36.2216,36.3089,349049.0
2016-08-23 10:50:00,41.58,41.61,41.54,41.55,421226.0,36.3089,36.3351,36.274,36.2827,421226.0
2016-08-23 11:00:00,41.55,41.56,41.51,41.52,186753.0,36.2827,36.2915,36.2478,36.2565,186753.0
2016-08-23 11:10:00,41.51,41.53,41.5,41.53,146902.0,36.2478,36.2653,36.2391,36.2653,146902.0
2016-08-23 11:20:00,41.53,41.53,41.52,41.52,67811.0,36.2653,36.2653,36.2565,36.2565,67811.0
2016-08-23 11:30:00,41.52,41.53,41.49,41.51,222480.0,36.2565,36.2653,36.2303,36.2478,222480.0
2016-08-23 11:40:00,41.51,41.57,41.51,41.56,200425.0,36.2478,36.3002,36.2478,36.2915,200425.0
2016-08-23 11:50:00,41.56,41.61,41.54,41.58,149975.0,36.2915,36.3351,36.274,36.3089,149975.0
2016-08-23 12:00:00,41.58,41.59,41.56,41.57,116560.0,36.3089,36.3176,36.2915,36.3002,116560.0
2016-08-23 12:10:00,41.57,41.59,41.57,41.58,79875.0,36.3002,36.3176,36.3002,36.3089,79875.0
2016-08-23 12:20:00,41.58,41.59,41.56,41.58,109713.0,36.3089,36.3176,36.2915,36.3089,109713.0
2016-08-23 12:30:00,41.58,41.6,41.57,41.59,107122.0,36.3089,36.3264,36.3002,36.3176,107122.0
2016-08-23 12:40:00,41.59,41.59,41.55,41.57,93533.0,36.3176,36.3176,36.2827,36.3002,93533.0
2016-08-23 12:50:00,41.57,41.58,41.52,41.54,100053.0,36.3002,36.3089,36.2565,36.274,100053.0
2016-08-23 13:00:00,41.54,41.59,41.54,41.58,131432.0,36.274,36.3176,36.274,36.3089,131432.0
2016-08-23 13:10:00,41.58,41.61,41.56,41.61,88326.0,36.3089,36.3351,36.2915,36.3351,88326.0
2016-08-23 13:20:00,41.61,41.64,41.6,41.63,110817.0,36.3351,36.3613,36.3264,36.3526,110817.0
2016-08-23 13:30:00,41.64,41.64,41.58,41.58,134588.0,36.3613,36.3613,36.3089,36.3089,134588.0
2016-08-23 13:40:00,41.58,41.62,41.58,41.62,78712.0,36.3089,36.3438,36.3089,36.3438,78712.0
2016-08-23 13:50:00,41.61,41.63,41.58,41.58,106662.0,36.3351,36.3526,36.3089,36.3089,106662.0
2016-08-23 14:00:00,41.58,41.59,41.55,41.56,99493.0,36.3089,36.3176,36.2827,36.2915,99493.0
2016-08-23 14:10:00,41.57,41.58,41.55,41.57,95787.0,36.3002,36.3089,36.2827,36.3002,95787.0
2016-08-23 14:20:00,41.56,41.58,41.55,41.57,95547.0,36.2915,36.3089,36.2827,36.3002,95547.0
2016-08-23 14:30:00,41.56,41.58,41.55,41.56,73573.0,36.2915,36.3089,36.2827,36.2915,73573.0
2016-08-23 14:40:00,41.55,41.55,41.52,41.53,143149.0,36.2827,36.2827,36.2565,36.2653,143149.0
2016-08-23 14:50:00,41.52,41.53,41.51,41.51,77767.0,36.2565,36.2653,36.2478,36.2478,77767.0
2016-08-23 15:00:00,41.51,41.52,41.5,41.5,77728.0,36.2478,36.2565,36.2391,36.2391,77728.0
2016-08-23 15:10:00,41.5,41.54,41.49,41.49,269436.0,36.2391,36.274,36.2303,36.2303,269436.0
2016-08-23 15:20:00,41.5,41.5,41.46,41.48,184660.0,36.2391,36.2391,36.2041,36.2216,184660.0
2016-08-23 15:30:00,41.48,41.5,41.47,41.49,213683.0,36.2216,36.2391,36.2129,36.2303,213683.0
2016-08-23 15:40:00,41.5,41.53,41.49,41.5,321880.0,36.2391,36.2653,36.2303,36.2391,321880.0
2016-08-23 15:50:00,41.51,41.52,41.48,41.49,538954.0,36.2478,36.2565,36.2216,36.2303,538954.0
2016-08-24 09:30:00,41.35,41.47,41.34,41.43,273754.0,36.1081,36.2129,36.0993,36.1779,273754.0
2016-08-24 09:40:00,41.43,41.44,41.36,41.37,127153.0,36.1779,36.1867,36.1168,36.1255,127153.0
2016-08-24 09:50:00,41.37,41.38,41.34,41.35,148897.0,36.1255,36.1343,36.0993,36.1081,148897.0
2016-08-24 10:00:00,41.36,41.38,41.33,41.36,230231.0,36.1168,36.1343,36.0906,36.1168,230231.0
2016-08-24 10:10:00,41.36,41.36,41.31,41.31,203340.0,36.1168,36.1168,36.0731,36.0731,203340.0
2016-08-24 10:20:00,41.32,41.32,41.27,41.27,230112.0,36.0819,36.0819,36.0382,36.0382,230112.0
2016-08-24 10:30:00,41.27,41.31,41.23,41.29,413061.0,36.0382,36.0731,36.0033,36.0557,413061.0
2016-08-24 10:40:00,41.29,41.31,41.26,41.27,156453.0,36.0557,36.0731,36.0295,36.0382,156453.0
2016-08-24 10:50:00,41.27,41.28,41.23,41.25,168972.0,36.0382,36.0469,36.0033,36.0207,168972.0
2016-08-24 11:00:00,41.26,41.26,41.22,41.23,124107.0,36.0295,36.0295,35.9946,36.0033,124107.0
2016-08-24 11:10:00,41.22,41.23,41.18,41.23,206474.0,35.9946,36.0033,35.9596,36.0033,206474.0
2016-08-24 11:20:00,41.23,41.27,41.2,41.26,152863.0,36.0033,36.0382,35.9771,36.0295,152863.0
2016-08-24 11:30:00,41.26,41.26,41.21,41.21,132791.0,36.0295,36.0295,35.9858,35.9858,132791.0
2016-08-24 11:40:00,41.21,41.23,41.17,41.18,98472.0,35.9858,36.0033,35.9509,35.9596,98472.0
2016-08-24 11:50:00,41.19,41.2,41.15,41.19,152209.0,35.9684,35.9771,35.9334,35.9684,152209.0
2016-08-24 12:00:00,41.19,41.23,41.18,41.23,125735.0,35.9684,36.0033,35.9596,36.0033,125735.0
2016-08-24 12:10:00,41.23,41.26,41.2,41.23,345640.0,36.0033,36.0295,35.9771,36.0033,345640.0
2016-08-24 12:20:00,41.23,41.25,41.22,41.24,88050.0,36.0033,36.0207,35.9946,36.012,88050.0
2016-08-24 12:30:00,41.24,41.25,41.23,41.23,82428.0,36.012,36.0207,36.0033,36.0033,82428.0
2016-08-24 12:40:00,41.24,41.25,41.21,41.21,145545.0,36.012,36.0207,35.9858,35.9858,145545.0
2016-08-24 12:50:00,41.22,41.28,41.21,41.26,197086.0,35.9946,36.0469,35.9858,36.0295,197086.0
2016-08-24 13:00:00,41.26,41.26,41.23,41.23,194903.0,36.0295,36.0295,36.0033,36.0033,194903.0
2016-08-24 13:10:00,41.23,41.24,41.17,41.19,279189.0,36.0033,36.012,35.9509,35.9684,279189.0
2016-08-24 13:20:00,41.19,41.21,41.18,41.21,112166.0,35.9684,35.9858,35.9596,35.9858,112166.0
2016-08-24 13:30:00,41.21,41.22,41.19,41.19,165946.0,35.9858,35.9946,35.9684,35.9684,165946.0
2016-08-24 13:40:00,41.19,41.21,41.15,41.2,270523.0,35.9684,35.9858,35.9334,35.9771,270523.0
2016-08-24 13:50:00,41.2,41.21,41.17,41.18,149792.0,35.9771,35.9858,35.9509,35.9596,149792.0
2016-08-24 14:00:00,41.18,41.18,41.08,41.11,266669.0,35.9596,35.9596,35.8723,35.8985,266669.0
2016-08-24 14:10:00,41.11,41.15,41.1,41.12,288648.0,35.8985,35.9334,35.8898,35.9072,288648.0
2016-08-24 14:20:00,41.13,41.14,41.11,41.14,185486.0,35.916,35.9247,35.8985,35.9247,185486.0
2016-08-24 14:30:00,41.14,41.14,41.11,41.12,165887.0,35.9247,35.9247,35.8985,35.9072,165887.0
2016-08-24 14:40:00,41.12,41.13,41.1,41.11,153316.0,35.9072,35.916,35.8898,35.8985,153316.0
2016-08-24 14:50:00,41.11,41.14,41.1,41.14,191174.0,35.8985,35.9247,35.8898,35.9247,191174.0
2016-08-24 15:00:00,41.14,41.14,41.08,41.09,250018.0,35.9247,35.9247,35.8723,35.881,250018.0
2016-08-24 15:10:00,41.09,41.1,41.06,41.06,239665.0,35.881,35.8898,35.8548,35.8548,239665.0
2016-08-24 15:20:00,41.06,41.08,41.06,41.07,183362.0,35.8548,35.8723,35.8548,35.8636,183362.0
2016-08-24 15:30:00,41.07,41.08,41.03,41.03,319926.0,35.8636,35.8723,35.8286,35.8286,319926.0
2016-08-24 15:40:00,41.03,41.04,40.98,41.01,438780.0,35.8286,35.8374,35.785,35.8112,438780.0
2016-08-24 15:50:00,41.01,41.09,41.0,41.09,771445.0,35.8112,35.881,35.8024,35.881,771445.0
2016-08-25 09:30:00,41.12,41.2,41.05,41.12,303081.0,35.9072,35.9771,35.8461,35.9072,303081.0
2016-08-25 09:40:00,41.11,41.14,41.07,41.09,210166.0,35.8985,35.9247,35.8636,35.881,210166.0
2016-08-25 09:50:00,41.09,41.1,41.05,41.07,171563.0,35.881,35.8898,35.8461,35.8636,171563.0
2016-08-25 10:00:00,41.07,41.12,41.05,41.05,232192.0,35.8636,35.9072,35.8461,35.8461,232192.0
2016-08-25 10:10:00,41.05,41.11,41.04,41.11,152875.0,35.8461,35.8985,35.8374,35.8985,152875.0
2016-08-25 10:20:00,41.11,41.13,41.07,41.09,181117.0,35.8985,35.916,35.8636,35.881,181117.0
2016-08-25 10:30:00,41.08,41.11,41.0,41.01,184815.0,35.8723,35.8985,35.8024,35.8112,184815.0
2016-08-25 10:40:00,41.0,41.05,41.0,41.05,129065.0,35.8024,35.8461,35.8024,35.8461,129065.0
2016-08-25 10:50:00,41.04,41.07,41.03,41.07,169396.0,35.8374,35.8636,35.8286,35.8636,169396.0
2016-08-25 11:00:00,41.07,41.16,41.06,41.16,282390.0,35.8636,35.9422,35.8548,35.9422,282390.0
2016-08-25 11:10:00,41.16,41.18,41.13,41.16,109652.0,35.9422,35.9596,35.916,35.9422,109652.0
2016-08-25 11:20:00,41.16,41.18,41.13,41.13,117841.0,35.9422,35.9596,35.916,35.916,117841.0
2016-08-25 11:30:00,41.14,41.15,41.11,41.12,136203.0,35.9247,35.9334,35.8985,35.9072,136203.0
2016-08-25 11:40:00,41.11,41.15,41.09,41.14,169850.0,35.8985,35.9334,35.881,35.9247,169850.0
2016-08-25 11:50:00,41.14,41.15,41.11,41.13,119801.0,35.9247,35.9334,35.8985,35.916,119801.0
2016-08-25 12:00:00,41.14,41.14,41.11,41.12,83997.0,35.9247,35.9247,35.8985,35.9072,83997.0
2016-08-25 12:10:00,41.12,41.15,41.11,41.12,140573.0,35.9072,35.9334,35.8985,35.9072,140573.0
2016-08-25 12:20:00,41.11,41.12,41.08,41.1,64723.0,35.8985,35.9072,35.8723,35.8898,64723.0
2016-08-25 12:30:00,41.1,41.15,41.1,41.12,86421.0,35.8898,35.9334,35.8898,35.9072,86421.0
2016-08-25 12:40:00,41.13,41.15,41.12,41.13,188811.0,35.916,35.9334,35.9072,35.916,188811.0
2016-08-25 12:50:00,41.13,41.13,41.1,41.13,104983.0,35.916,35.916,35.8898,35.916,104983.0
2016-08-25 13:00:00,41.13,41.15,41.09,41.1,163482.0,35.916,35.9334,35.881,35.8898,163482.0
2016-08-25 13:10:00,41.1,41.14,41.09,41.13,88491.0,35.8898,35.9247,35.881,35.916,88491.0
2016-08-25 13:20:00,41.13,41.15,41.11,41.15,132941.0,35.916,35.9334,35.8985,35.9334,132941.0
2016-08-25 13:30:00,41.15,41.15,41.07,41.09,187923.0,35.9334,35.9334,35.8636,35.881,187923.0
2016-08-25 13:40:00,41.09,41.09,41.06,41.08,68037.0,35.881,35.881,35.8548,35.8723,68037.0
2016-08-25 13:50:00,41.08,41.11,41.07,41.09,127982.0,35.8723,35.8985,35.8636,35.881,127982.0
2016-08-25 14:00:00,41.09,41.11,41.05,41.08,268776.0,35.881,35.8985,35.8461,35.8723,268776.0
2016-08-25 14:10:00,41.08,41.11,41.07,41.09,170445.0,35.8723,35.8985,35.8636,35.881,170445.0
2016-08-25 14:20:00,41.1,41.1,41.05,41.1,133102.0,35.8898,35.8898,35.8461,35.8898,133102.0
2016-08-25 14:30:00,41.1,41.14,41.09,41.12,93993.0,35.8898,35.9247,35.881,35.9072,93993.0
2016-08-25 14:40:00,41.12,41.16,41.12,41.13,148049.0,35.9072,35.9422,35.9072,35.916,148049.0
2016-08-25 14:50:00,41.14,41.14,41.1,41.12,94610.0,35.9247,35.9247,35.8898,35.9072,94610.0
2016-08-25 15:00:00,41.12,41.13,41.09,41.12,127155.0,35.9072,35.916,35.881,35.9072,127155.0
2016-08-25 15:10:00,41.13,41.14,41.09,41.12,154413.0,35.916,35.9247,35.881,35.9072,154413.0
2016-08-25 15:20:00,41.12,41.15,41.11,41.13,177751.0,35.9072,35.9334,35.8985,35.916,177751.0
2016-08-25 15:30:00,41.13,41.14,41.11,41.11,134660.0,35.916,35.9247,35.8985,35.8985,134660.0
2016-08-25 15:40:00,41.12,41.13,41.08,41.11,368595.0,35.9072,35.916,35.8723,35.8985,368595.0
2016-08-25 15:50:00,41.1,41.14,41.07,41.12,800018.0,35.8898,35.9247,35.8636,35.9072,800018.0
2016-08-26 09:30:00,41.11,41.39,41.07,41.34,604051.0,35.8985,36.143,35.8636,36.0993,604051.0
2016-08-26 09:40:00,41.34,41.37,41.32,41.33,296718.0,36.0993,36.1255,36.0819,36.0906,296718.0
2016-08-26 09:50:00,41.32,41.35,41.31,41.33,129612.0,36.0819,36.1081,36.0731,36.0906,129612.0
2016-08-26 10:00:00,41.33,41.4,41.18,41.39,434649.0,36.0906,36.1517,35.9596,36.143,434649.0
2016-08-26 10:10:00,41.39,41.54,41.37,41.52,298164.0,36.143,36.274,36.1255,36.2565,298164.0
2016-08-26 10:20:00,41.51,41.57,41.51,41.55,215730.0,36.2478,36.3002,36.2478,36.2827,215730.0
2016-08-26 10:30:00,41.56,41.56,41.47,41.55,203611.0,36.2915,36.2915,36.2129,36.2827,203611.0
2016-08-26 10:40:00,41.55,41.57,41.54,41.55,185956.0,36.2827,36.3002,36.274,36.2827,185956.0
2016-08-26 10:50:00,41.55,41.58,41.55,41.55,194337.0,36.2827,36.3089,36.2827,36.2827,194337.0
2016-08-26 11:00:00,41.55,41.57,41.54,41.55,253788.0,36.2827,36.3002,36.274,36.2827,253788.0
2016-08-26 11:10:00,41.55,41.58,41.55,41.57,197521.0,36.2827,36.3089,36.2827,36.3002,197521.0
2016-08-26 11:20:00,41.57,41.58,41.55,41.56,97055.0,36.3002,36.3089,36.2827,36.2915,97055.0
2016-08-26 11:30:00,41.56,41.57,41.47,41.48,152446.0,36.2915,36.3002,36.2129,36.2216,152446.0
2016-08-26 11:40:00,41.48,41.48,41.4,41.45,139264.0,36.2216,36.2216,36.1517,36.1954,139264.0
2016-08-26 11:50:00,41.46,41.46,41.33,41.36,147519.0,36.2041,36.2041,36.0906,36.1168,147519.0
2016-08-26 12:00:00,41.36,41.36,41.19,41.24,176401.0,36.1168,36.1168,35.9684,36.012,176401.0
2016-08-26 12:10:00,41.24,41.24,41.16,41.21,206471.0,36.012,36.012,35.9422,35.9858,206471.0
2016-08-26 12:20:00,41.2,41.25,41.19,41.23,246577.0,35.9771,36.0207,35.9684,36.0033,246577.0
2016-08-26 12:30:00,41.23,41.25,41.2,41.25,244478.0,36.0033,36.0207,35.9771,36.0207,244478.0
2016-08-26 12:40:00,41.24,41.27,41.23,41.26,75006.0,36.012,36.0382,36.0033,36.0295,75006.0
2016-08-26 12:50:00,41.25,41.25,41.21,41.24,162176.0,36.0207,36.0207,35.9858,36.012,162176.0
2016-08-26 13:00:00,41.24,41.3,41.23,41.27,152984.0,36.012,36.0644,36.0033,36.0382,152984.0
2016-08-26 13:10:00,41.28,41.3,41.23,41.24,110635.0,36.0469,36.0644,36.0033,36.012,110635.0
2016-08-26 13:20:00,41.23,41.27,41.22,41.25,88991.0,36.0033,36.0382,35.9946,36.0207,88991.0
2016-08-26 13:30:00,41.25,41.26,41.2,41.21,93504.0,36.0207,36.0295,35.9771,35.9858,93504.0
2016-08-26 13:40:00,41.21,41.23,41.17,41.17,114782.0,35.9858,36.0033,35.9509,35.9509,114782.0
2016-08-26 13:50:00,41.17,41.18,41.13,41.15,122429.0,35.9509,35.9596,35.916,35.9334,122429.0
2016-08-26 14:00:00,41.15,41.18,41.13,41.16,80266.0,35.9334,35.9596,35.916,35.9422,80266.0
2016-08-26 14:10:00,41.16,41.19,41.08,41.11,155215.0,35.9422,35.9684,35.8723,35.8985,155215.0
2016-08-26 14:20:00,41.11,41.13,41.06,41.12,142035.0,35.8985,35.916,35.8548,35.9072,142035.0
2016-08-26 14:30:00,41.12,41.17,41.1,41.15,133761.0,35.9072,35.9509,35.8898,35.9334,133761.0
2016-08-26 14:40:00,41.16,41.16,41.11,41.13,101846.0,35.9422,35.9422,35.8985,35.916,101846.0
2016-08-26 14:50:00,41.12,41.14,41.1,41.12,115870.0,35.9072,35.9247,35.8898,35.9072,115870.0
2016-08-26 15:00:00,41.12,41.2,41.12,41.2,235491.0,35.9072,35.9771,35.9072,35.9771,235491.0
2016-08-26 15:10:00,41.2,41.23,41.17,41.2,215281.0,35.9771,36.0033,35.9509,35.9771,215281.0
2016-08-26 15:20:00,41.2,41.28,41.17,41.27,311337.0,35.9771,36.0469,35.9509,36.0382,311337.0
2016-08-26 15:30:00,41.27,41.34,41.26,41.33,383580.0,36.0382,36.0993,36.0295,36.0906,383580.0
2016-08-26 15:40:00,41.33,41.35,41.27,41.29,293031.0,36.0906,36.1081,36.0382,36.0557,293031.0
2016-08-26 15:50:00,41.29,41.33,41.25,41.27,638847.0,36.0557,36.0906,36.0207,36.0382,638847.0
2016-08-29 09:30:00,41.48,41.53,41.38,41.5,393124.0,36.2216,36.2653,36.1343,36.2391,393124.0
2016-08-29 09:40:00,41.5,41.52,41.47,41.48,234810.0,36.2391,36.2565,36.2129,36.2216,234810.0
2016-08-29 09:50:00,41.48,41.49,41.39,41.43,243004.0,36.2216,36.2303,36.143,36.1779,243004.0
2016-08-29 10:00:00,41.43,41.44,41.39,41.4,184540.0,36.1779,36.1867,36.143,36.1517,184540.0
2016-08-29 10:10:00,41.4,41.45,41.39,41.45,111091.0,36.1517,36.1954,36.143,36.1954,111091.0
2016-08-29 10:20:00,41.45,41.47,41.43,41.45,119915.0,36.1954,36.2129,36.1779,36.1954,119915.0
2016-08-29 10:30:00,41.44,41.47,41.35,41.35,259999.0,36.1867,36.2129,36.1081,36.1081,259999.0
2016-08-29 10:40:00,41.36,41.39,41.33,41.34,147122.0,36.1168,36.143,36.0906,36.0993,147122.0
2016-08-29 10:50:00,41.34,41.37,41.32,41.32,141910.0,36.0993,36.1255,36.0819,36.0819,141910.0
2016-08-29 11:00:00,41.33,41.35,41.31,41.33,133848.0,36.0906,36.1081,36.0731,36.0906,133848.0
2016-08-29 11:10:00,41.33,41.35,41.29,41.31,157739.0,36.0906,36.1081,36.0557,36.0731,157739.0
2016-08-29 11:20:00,41.3,41.32,41.3,41.32,66508.0,36.0644,36.0819,36.0644,36.0819,66508.0
2016-08-29 11:30:00,41.32,41.33,41.29,41.31,144275.0,36.0819,36.0906,36.0557,36.0731,144275.0
2016-08-29 11:40:00,41.31,41.37,41.3,41.35,162327.0,36.0731,36.1255,36.0644,36.1081,162327.0
2016-08-29 11:50:00,41.35,41.38,41.34,41.34,146396.0,36.1081,36.1343,36.0993,36.0993,146396.0
2016-08-29 12:00:00,41.35,41.38,41.33,41.38,167915.0,36.1081,36.1343,36.0906,36.1343,167915.0
2016-08-29 12:10:00,41.37,41.4,41.37,41.39,142722.0,36.1255,36.1517,36.1255,36.143,142722.0
2016-08-29 12:20:00,41.39,41.41,41.37,41.38,159603.0,36.143,36.1605,36.1255,36.1343,159603.0
2016-08-29 12:30:00,41.38,41.39,41.36,41.36,68214.0,36.1343,36.143,36.1168,36.1168,68214.0
2016-08-29 12:40:00,41.36,41.4,41.36,41.39,148279.0,36.1168,36.1517,36.1168,36.143,148279.0
2016-08-29 12:50:00,41.39,41.4,41.37,41.39,112379.0,36.143,36.1517,36.1255,36.143,112379.0
2016-08-29 13:00:00,41.38,41.4,41.37,41.4,235764.0,36.1343,36.1517,36.1255,36.1517,235764.0
2016-08-29 13:10:00,41.4,41.41,41.39,41.41,84584.0,36.1517,36.1605,36.143,36.1605,84584.0
2016-08-29 13:20:00,41.4,41.43,41.4,41.4,111032.0,36.1517,36.1779,36.1517,36.1517,111032.0
2016-08-29 13:30:00,41.4,41.44,41.4,41.44,120585.0,36.1517,36.1867,36.1517,36.1867,120585.0
2016-08-29 13:40:00,41.43,41.45,41.42,41.44,138761.0,36.1779,36.1954,36.1692,36.1867,138761.0
2016-08-29 13:50:00,41.43,41.44,41.4,41.42,137799.0,36.1779,36.1867,36.1517,36.1692,137799.0
2016-08-29 14:00:00,41.42,41.45,41.42,41.44,91888.0,36.1692,36.1954,36.1692,36.1867,91888.0
2016-08-29 14:10:00,41.43,41.45,41.41,41.41,119793.0,36.1779,36.1954,36.1605,36.1605,119793.0
2016-08-29 14:20:00,41.41,41.43,41.39,41.39,75392.0,36.1605,36.1779,36.143,36.143,75392.0
2016-08-29 14:30:00,41.39,41.41,41.38,41.39,153730.0,36.143,36.1605,36.1343,36.143,153730.0
2016-08-29 14:40:00,41.4,41.41,41.38,41.41,156102.0,36.1517,36.1605,36.1343,36.1605,156102.0
2016-08-29 14:50:00,41.41,41.42,41.38,41.4,141953.0,36.1605,36.1692,36.1343,36.1517,141953.0
2016-08-29 15:00:00,41.4,41.4,41.38,41.4,121842.0,36.1517,36.1517,36.1343,36.1517,121842.0
2016-08-29 15:10:00,41.39,41.41,41.39,41.39,254816.0,36.143,36.1605,36.143,36.143,254816.0
2016-08-29 15:20:00,41.4,41.4,41.32,41.33,325855.0,36.1517,36.1517,36.0819,36.0906,325855.0
2016-08-29 15:30:00,41.33,41.35,41.29,41.32,341430.0,36.0906,36.1081,36.0557,36.0819,341430.0
2016-08-29 15:40:00,41.32,41.33,41.26,41.27,538042.0,36.0819,36.0906,36.0295,36.0382,538042.0
2016-08-29 15:50:00,41.27,41.33,41.26,41.32,705230.0,36.0382,36.0906,36.0295,36.0819,705230.0
2016-08-30 09:30:00,41.39,41.39,41.24,41.34,293248.0,36.143,36.143,36.012,36.0993,293248.0
2016-08-30 09:40:00,41.34,41.35,41.29,41.34,252386.0,36.0993,36.1081,36.0557,36.0993,252386.0
2016-08-30 09:50:00,41.33,41.37,41.3,41.36,199756.0,36.0906,36.1255,36.0644,36.1168,199756.0
2016-08-30 10:00:00,41.35,41.4,41.29,41.32,361189.0,36.1081,36.1517,36.0557,36.0819,361189.0
2016-08-30 10:10:00,41.32,41.34,41.28,41.3,172969.0,36.0819,36.0993,36.0469,36.0644,172969.0
2016-08-30 10:20:00,41.3,41.31,41.29,41.31,70975.0,36.0644,36.0731,36.0557,36.0731,70975.0
2016-08-30 10:30:00,41.31,41.34,41.25,41.27,263326.0,36.0731,36.0993,36.0207,36.0382,263326.0
2016-08-30 10:40:00,41.27,41.27,41.23,41.26,119635.0,36.0382,36.0382,36.0033,36.0295,119635.0
2016-08-30 10:50:00,41.27,41.3,41.25,41.27,179860.0,36.0382,36.0644,36.0207,36.0382,179860.0
2016-08-30 11:00:00,41.27,41.32,41.25,41.28,141576.0,36.0382,36.0819,36.0207,36.0469,141576.0
2016-08-30 11:10:00,41.29,41.31,41.27,41.29,111453.0,36.0557,36.0731,36.0382,36.0557,111453.0
2016-08-30 11:20:00,41.29,41.3,41.26,41.27,84031.0,36.0557,36.0644,36.0295,36.0382,84031.0
2016-08-30 11:30:00,41.27,41.3,41.26,41.3,88815.0,36.0382,36.0644,36.0295,36.0644,88815.0
2016-08-30 11:40:00,41.3,41.31,41.25,41.28,79113.0,36.0644,36.0731,36.0207,36.0469,79113.0
2016-08-30 11:50:00,41.28,41.31,41.25,41.27,123245.0,36.0469,36.0731,36.0207,36.0382,123245.0
2016-08-30 12:00:00,41.26,41.29,41.24,41.29,213301.0,36.0295,36.0557,36.012,36.0557,213301.0
2016-08-30 12:10:00,41.3,41.32,41.27,41.29,70056.0,36.0644,36.0819,36.0382,36.0557,70056.0
2016-08-30 12:20:00,41.3,41.31,41.28,41.29,67760.0,36.0644,36.0731,36.0469,36.0557,67760.0
2016-08-30 12:30:00,41.29,41.31,41.27,41.31,59813.0,36.0557,36.0731,36.0382,36.0731,59813.0
2016-08-30 12:40:00,41.3,41.31,41.26,41.27,77618.0,36.0644,36.0731,36.0295,36.0382,77618.0
2016-08-30 12:50:00,41.27,41.28,41.25,41.26,45265.0,36.0382,36.0469,36.0207,36.0295,45265.0
2016-08-30 13:00:00,41.26,41.28,41.25,41.27,59622.0,36.0295,36.0469,36.0207,36.0382,59622.0
2016-08-30 13:10:00,41.27,41.28,41.26,41.27,41765.0,36.0382,36.0469,36.0295,36.0382,41765.0
2016-08-30 13:20:00,41.27,41.27,41.24,41.25,37735.0,36.0382,36.0382,36.012,36.0207,37735.0
2016-08-30 13:30:00,41.25,41.25,41.24,41.24,30230.0,36.0207,36.0207,36.012,36.012,30230.0
2016-08-30 13:40:00,41.24,41.26,41.22,41.26,122362.0,36.012,36.0295,35.9946,36.0295,122362.0
2016-08-30 13:50:00,41.26,41.28,41.24,41.26,86053.0,36.0295,36.0469,36.012,36.0295,86053.0
2016-08-30 14:00:00,41.26,41.27,41.18,41.19,89036.0,36.0295,36.0382,35.9596,35.9684,89036.0
2016-08-30 14:10:00,41.19,41.21,41.16,41.16,100837.0,35.9684,35.9858,35.9422,35.9422,100837.0
2016-08-30 14:20:00,41.16,41.19,41.15,41.18,62502.0,35.9422,35.9684,35.9334,35.9596,62502.0
2016-08-30 14:30:00,41.17,41.19,41.14,41.17,137978.0,35.9509,35.9684,35.9247,35.9509,137978.0
2016-08-30 14:40:00,41.17,41.18,41.15,41.16,44615.0,35.9509,35.9596,35.9334,35.9422,44615.0
2016-08-30 14:50:00,41.17,41.19,41.16,41.19,106215.0,35.9509,35.9684,35.9422,35.9684,106215.0
2016-08-30 15:00:00,41.19,41.23,41.18,41.22,215189.0,35.9684,36.0033,35.9596,35.9946,215189.0
2016-08-30 15:10:00,41.21,41.23,41.2,41.23,88664.0,35.9858,36.0033,35.9771,36.0033,88664.0
2016-08-30 15:20:00,41.22,41.27,41.21,41.27,230356.0,35.9946,36.0382,35.9858,36.0382,230356.0
2016-08-30 15:30:00,41.26,41.31,41.26,41.3,184178.0,36.0295,36.0731,36.0295,36.0644,184178.0
2016-08-30 15:40:00,41.31,41.32,41.29,41.29,234778.0,36.0731,36.0819,36.0557,36.0557,234778.0
2016-08-30 15:50:00,41.29,41.33,41.28,41.31,862202.0,36.0557,36.0906,36.0469,36.0731,862202.0
2016-08-31 09:30:00,41.27,41.28,41.16,41.2,308378.0,36.0382,36.0469,35.9422,35.9771,308378.0
2016-08-31 09:40:00,41.2,41.28,41.2,41.28,242599.0,35.9771,36.0469,35.9771,36.0469,242599.0
2016-08-31 09:50:00,41.27,41.3,41.25,41.26,130206.0,36.0382,36.0644,36.0207,36.0295,130206.0
2016-08-31 10:00:00,41.27,41.32,41.26,41.3,126786.0,36.0382,36.0819,36.0295,36.0644,126786.0
2016-08-31 10:10:00,41.29,41.31,41.2,41.2,199380.0,36.0557,36.0731,35.9771,35.9771,199380.0
2016-08-31 10:20:00,41.2,41.24,41.2,41.22,143150.0,35.9771,36.012,35.9771,35.9946,143150.0
2016-08-31 10:30:00,41.23,41.23,41.15,41.18,164513.0,36.0033,36.0033,35.9334,35.9596,164513.0
2016-08-31 10:40:00,41.18,41.19,41.14,41.16,136254.0,35.9596,35.9684,35.9247,35.9422,136254.0
2016-08-31 10:50:00,41.16,41.18,41.13,41.14,176231.0,35.9422,35.9596,35.916,35.9247,176231.0
2016-08-31 11:00:00,41.14,41.18,41.13,41.16,131697.0,35.9247,35.9596,35.916,35.9422,131697.0
2016-08-31 11:10:00,41.16,41.2,41.14,41.18,194617.0,35.9422,35.9771,35.9247,35.9596,194617.0
2016-08-31 11:20:00,41.18,41.21,41.17,41.2,73128.0,35.9596,35.9858,35.9509,35.9771,73128.0
2016-08-31 11:30:00,41.2,41.2,41.16,41.2,160714.0,35.9771,35.9771,35.9422,35.9771,160714.0
2016-08-31 11:40:00,41.2,41.21,41.18,41.19,113339.0,35.9771,35.9858,35.9596,35.9684,113339.0
2016-08-31 11:50:00,41.19,41.2,41.18,41.19,160806.0,35.9684,35.9771,35.9596,35.9684,160806.0
2016-08-31 12:00:00,41.19,41.19,41.13,41.16,187644.0,35.9684,35.9684,35.916,35.9422,187644.0
2016-08-31 12:10:00,41.16,41.17,41.12,41.14,226512.0,35.9422,35.9509,35.9072,35.9247,226512.0
2016-08-31 12:20:00,41.13,41.14,41.12,41.13,90197.0,35.916,35.9247,35.9072,35.916,90197.0
2016-08-31 12:30:00,41.13,41.17,41.1,41.14,200169.0,35.916,35.9509,35.8898,35.9247,200169.0
2016-08-31 12:40:00,41.15,41.17,41.13,41.16,64555.0,35.9334,35.9509,35.916,35.9422,64555.0
2016-08-31 12:50:00,41.17,41.17,41.12,41.14,115137.0,35.9509,35.9509,35.9072,35.9247,115137.0
2016-08-31 13:00:00,41.13,41.14,41.1,41.12,89137.0,35.916,35.9247,35.8898,35.9072,89137.0
2016-08-31 13:10:00,41.12,41.13,41.09,41.09,110513.0,35.9072,35.916,35.881,35.881,110513.0
2016-08-31 13:20:00,41.1,41.14,41.09,41.13,114199.0,35.8898,35.9247,35.881,35.916,114199.0
2016-08-31 13:30:00,41.12,41.13,41.1,41.12,123834.0,35.9072,35.916,35.8898,35.9072,123834.0
2016-08-31 13:40:00,41.12,41.15,41.11,41.12,156966.0,35.9072,35.9334,35.8985,35.9072,156966.0
2016-08-31 13:50:00,41.12,41.15,41.12,41.14,97748.0,35.9072,35.9334,35.9072,35.9247,97748.0
2016-08-31 14:00:00,41.14,41.2,41.14,41.19,139037.0,35.9247,35.9771,35.9247,35.9684,139037.0
2016-08-31 14:10:00,41.19,41.2,41.18,41.18,84579.0,35.9684,35.9771,35.9596,35.9596,84579.0
2016-08-31 14:20:00,41.19,41.2,41.18,41.19,95590.0,35.9684,35.9771,35.9596,35.9684,95590.0
2016-08-31 14:30:00,41.19,41.2,41.18,41.19,90078.0,35.9684,35.9771,35.9596,35.9684,90078.0
2016-08-31 14:40:00,41.19,41.19,41.13,41.14,211735.0,35.9684,35.9684,35.916,35.9247,211735.0
2016-08-31 14:50:00,41.15,41.16,41.14,41.15,74952.0,35.9334,35.9422,35.9247,35.9334,74952.0
2016-08-31 15:00:00,41.15,41.21,41.15,41.2,250372.0,35.9334,35.9858,35.9334,35.9771,250372.0
2016-08-31 15:10:00,41.2,41.22,41.18,41.21,145114.0,35.9771,35.9946,35.9596,35.9858,145114.0
2016-08-31 15:20:00,41.21,41.25,41.19,41.23,240753.0,35.9858,36.0207,35.9684,36.0033,240753.0
2016-08-31 15:30:00,41.23,41.28,41.23,41.27,215370.0,36.0033,36.0469,36.0033,36.0382,215370.0
2016-08-31 15:40:00,41.27,41.3,41.23,41.23,344459.0,36.0382,36.0644,36.0033,36.0033,344459.0
2016-08-31 15:50:00,41.24,41.26,41.2,41.22,1056877.0,36.012,36.0295,35.9771,35.9946,1056877.0
2016-09-01 09:30:00,40.98,41.25,40.95,41.19,509598.0,35.785,36.0207,35.7588,35.9684,509598.0
2016-09-01 09:40:00,41.19,41.26,41.13,41.18,263279.0,35.9684,36.0295,35.916,35.9596,263279.0
2016-09-01 09:50:00,41.19,41.2,41.02,41.05,302571.0,35.9684,35.9771,35.8199,35.8461,302571.0
2016-09-01 10:00:00,41.04,41.15,41.0,41.14,279899.0,35.8374,35.9334,35.8024,35.9247,279899.0
2016-09-01 10:10:00,41.14,41.16,41.11,41.12,133256.0,35.9247,35.9422,35.8985,35.9072,133256.0
2016-09-01 10:20:00,41.12,41.12,41.02,41.02,222488.0,35.9072,35.9072,35.8199,35.8199,222488.0
2016-09-01 10:30:00,41.02,41.02,40.88,40.91,238763.0,35.8199,35.8199,35.6977,35.7239,238763.0
2016-09-01 10:40:00,40.91,40.91,40.84,40.85,208540.0,35.7239,35.7239,35.6627,35.6715,208540.0
2016-09-01 10:50:00,40.85,40.9,40.84,40.87,229267.0,35.6715,35.7151,35.6627,35.6889,229267.0
2016-09-01 11:00:00,40.87,40.87,40.78,40.82,252294.0,35.6889,35.6889,35.6103,35.6453,252294.0
2016-09-01 11:10:00,40.81,40.84,40.78,40.82,226936.0,35.6365,35.6627,35.6103,35.6453,226936.0
2016-09-01 11:20:00,40.82,40.89,40.82,40.86,142094.0,35.6453,35.7064,35.6453,35.6802,142094.0
2016-09-01 11:30:00,40.86,40.87,40.83,40.84,207773.0,35.6802,35.6889,35.654,35.6627,207773.0
2016-09-01 11:40:00,40.85,40.87,40.82,40.84,167648.0,35.6715,35.6889,35.6453,35.6627,167648.0
2016-09-01 11:50:00,40.84,40.86,40.8,40.85,156441.0,35.6627,35.6802,35.6278,35.6715,156441.0
2016-09-01 12:00:00,40.85,40.86,40.82,40.82,131605.0,35.6715,35.6802,35.6453,35.6453,131605.0
2016-09-01 12:10:00,40.82,40.91,40.82,40.91,149183.0,35.6453,35.7239,35.6453,35.7239,149183.0
2016-09-01 12:20:00,40.91,41.02,40.9,41.01,195391.0,35.7239,35.8199,35.7151,35.8112,195391.0
2016-09-01 12:30:00,41.01,41.06,41.0,41.05,117616.0,35.8112,35.8548,35.8024,35.8461,117616.0
2016-09-01 12:40:00,41.04,41.07,41.02,41.07,100032.0,35.8374,35.8636,35.8199,35.8636,100032.0
2016-09-01 12:50:00,41.07,41.09,41.05,41.05,115003.0,35.8636,35.881,35.8461,35.8461,115003.0
2016-09-01 13:00:00,41.05,41.08,41.05,41.07,147674.0,35.8461,35.8723,35.8461,35.8636,147674.0
2016-09-01 13:10:00,41.07,41.1,41.06,41.1,138495.0,35.8636,35.8898,35.8548,35.8898,138495.0
2016-09-01 13:20:00,41.1,41.13,41.05,41.05,146843.0,35.8898,35.916,35.8461,35.8461,146843.0
2016-09-01 13:30:00,41.05,41.07,41.01,41.03,344636.0,35.8461,35.8636,35.8112,35.8286,344636.0
2016-09-01 13:40:00,41.03,41.06,41.02,41.02,119682.0,35.8286,35.8548,35.8199,35.8199,119682.0
2016-09-01 13:50:00,41.03,41.04,41.0,41.0,98405.0,35.8286,35.8374,35.8024,35.8024,98405.0
2016-09-01 14:00:00,41.0,41.0,40.94,40.97,343281.0,35.8024,35.8024,35.75,35.7762,343281.0
2016-09-01 14:10:00,40.97,40.99,40.94,40.98,182513.0,35.7762,35.7937,35.75,35.785,182513.0
2016-09-01 14:20:00,40.98,40.99,40.94,40.99,234250.0,35.785,35.7937,35.75,35.7937,234250.0
2016-09-01 14:30:00,40.99,41.0,40.92,40.95,183167.0,35.7937,35.8024,35.7326,35.7588,183167.0
2016-09-01 14:40:00,40.94,40.99,40.94,40.97,274368.0,35.75,35.7937,35.75,35.7762,274368.0
2016-09-01 14:50:00,40.97,41.02,40.96,41.0,246880.0,35.7762,35.8199,35.7675,35.8024,246880.0
2016-09-01 15:00:00,41.01,41.03,40.95,40.97,303723.0,35.8112,35.8286,35.7588,35.7762,303723.0
2016-09-01 15:10:00,40.97,41.02,40.96,41.01,239227.0,35.7762,35.8199,35.7675,35.8112,239227.0
2016-09-01 15:20:00,41.01,41.04,41.0,41.02,297495.0,35.8112,35.8374,35.8024,35.8199,297495.0
2016-09-01 15:30:00,41.02,41.05,41.01,41.05,215166.0,35.8199,35.8461,35.8112,35.8461,215166.0
2016-09-01 15:40:00,41.05,41.09,41.04,41.09,651695.0,35.8461,35.881,35.8374,35.881,651695.0
2016-09-01 15:50:00,41.08,41.17,41.08,41.15,1079929.0,35.8723,35.9509,35.8723,35.9334,1079929.0
2016-09-02 09:30:00,41.26,41.39,41.23,41.31,465377.0,36.0295,36.143,36.0033,36.0731,465377.0
2016-09-02 09:40:00,41.32,41.39,41.32,41.38,205786.0,36.0819,36.143,36.0819,36.1343,205786.0
2016-09-02 09:50:00,41.38,41.42,41.38,41.39,156185.0,36.1343,36.1692,36.1343,36.143,156185.0
2016-09-02 10:00:00,41.39,41.41,41.35,41.37,202736.0,36.143,36.1605,36.1081,36.1255,202736.0
2016-09-02 10:10:00,41.38,41.4,41.31,41.32,243283.0,36.1343,36.1517,36.0731,36.0819,243283.0
2016-09-02 10:20:00,41.32,41.33,41.29,41.32,108862.0,36.0819,36.0906,36.0557,36.0819,108862.0
2016-09-02 10:30:00,41.32,41.35,41.29,41.33,118973.0,36.0819,36.1081,36.0557,36.0906,118973.0
2016-09-02 10:40:00,41.33,41.35,41.29,41.3,74311.0,36.0906,36.1081,36.0557,36.0644,74311.0
2016-09-02 10:50:00,41.3,41.31,41.26,41.27,129380.0,36.0644,36.0731,36.0295,36.0382,129380.0
2016-09-02 11:00:00,41.26,41.3,41.25,41.25,139849.0,36.0295,36.0644,36.0207,36.0207,139849.0
2016-09-02 11:10:00,41.26,41.26,41.2,41.2,119789.0,36.0295,36.0295,35.9771,35.9771,119789.0
2016-09-02 11:20:00,41.2,41.23,41.19,41.2,117149.0,35.9771,36.0033,35.9684,35.9771,117149.0
2016-09-02 11:30:00,41.19,41.21,41.18,41.18,85607.0,35.9684,35.9858,35.9596,35.9596,85607.0
2016-09-02 11:40:00,41.18,41.21,41.15,41.2,162110.0,35.9596,35.9858,35.9334,35.9771,162110.0
2016-09-02 11:50:00,41.2,41.22,41.18,41.21,100750.0,35.9771,35.9946,35.9596,35.9858,100750.0
2016-09-02 12:00:00,41.21,41.22,41.17,41.17,138450.0,35.9858,35.9946,35.9509,35.9509,138450.0
2016-09-02 12:10:00,41.16,41.18,41.1,41.1,130670.0,35.9422,35.9596,35.8898,35.8898,130670.0
2016-09-02 12:20:00,41.1,41.11,41.07,41.09,96167.0,35.8898,35.8985,35.8636,35.881,96167.0
2016-09-02 12:30:00,41.08,41.15,41.08,41.12,106390.0,35.8723,35.9334,35.8723,35.9072,106390.0
2016-09-02 12:40:00,41.12,41.13,41.11,41.12,56225.0,35.9072,35.916,35.8985,35.9072,56225.0
2016-09-02 12:50:00,41.11,41.17,41.11,41.14,105306.0,35.8985,35.9509,35.8985,35.9247,105306.0
2016-09-02 13:00:00,41.14,41.15,41.11,41.12,148293.0,35.9247,35.9334,35.8985,35.9072,148293.0
2016-09-02 13:10:00,41.13,41.14,41.09,41.09,86224.0,35.916,35.9247,35.881,35.881,86224.0
2016-09-02 13:20:00,41.09,41.12,41.08,41.1,120744.0,35.881,35.9072,35.8723,35.8898,120744.0
2016-09-02 13:30:00,41.1,41.1,41.05,41.05,101473.0,35.8898,35.8898,35.8461,35.8461,101473.0
2016-09-02 13:40:00,41.05,41.06,41.03,41.05,126293.0,35.8461,35.8548,35.8286,35.8461,126293.0
2016-09-02 13:50:00,41.04,41.05,41.03,41.03,66360.0,35.8374,35.8461,35.8286,35.8286,66360.0
2016-09-02 14:00:00,41.03,41.13,41.03,41.11,162666.0,35.8286,35.916,35.8286,35.8985,162666.0
2016-09-02 14:10:00,41.11,41.13,41.09,41.13,137769.0,35.8985,35.916,35.881,35.916,137769.0
2016-09-02 14:20:00,41.13,41.16,41.11,41.14,198697.0,35.916,35.9422,35.8985,35.9247,198697.0
2016-09-02 14:30:00,41.14,41.2,41.14,41.19,196533.0,35.9247,35.9771,35.9247,35.9684,196533.0
2016-09-02 14:40:00,41.19,41.24,41.18,41.22,208907.0,35.9684,36.012,35.9596,35.9946,208907.0
2016-09-02 14:50:00,41.21,41.25,41.21,41.23,157867.0,35.9858,36.0207,35.9858,36.0033,157867.0
2016-09-02 15:00:00,41.23,41.25,41.2,41.22,228607.0,36.0033,36.0207,35.9771,35.9946,228607.0
2016-09-02 15:10:00,41.22,41.25,41.21,41.25,225300.0,35.9946,36.0207,35.9858,36.0207,225300.0
2016-09-02 15:20:00,41.25,41.27,41.22,41.23,286223.0,36.0207,36.0382,35.9946,36.0033,286223.0
2016-09-02 15:30:00,41.23,41.24,41.21,41.23,312910.0,36.0033,36.012,35.9858,36.0033,312910.0
2016-09-02 15:40:00,41.23,41.24,41.18,41.19,478364.0,36.0033,36.012,35.9596,35.9684,478364.0
2016-09-02 15:50:00,41.19,41.26,41.19,41.25,962106.0,35.9684,36.0295,35.9684,36.0207,962106.0
2016-09-06 09:30:00,41.37,41.37,41.16,41.21,377694.0,36.1255,36.1255,35.9422,35.9858,377694.0
2016-09-06 09:40:00,41.21,41.24,41.16,41.19,192579.0,35.9858,36.012,35.9422,35.9684,192579.0
2016-09-06 09:50:00,41.2,41.22,41.19,41.22,111621.0,35.9771,35.9946,35.9684,35.9946,111621.0
2016-09-06 10:00:00,41.21,41.24,41.14,41.18,202353.0,35.9858,36.012,35.9247,35.9596,202353.0
2016-09-06 10:10:00,41.19,41.21,41.11,41.11,164376.0,35.9684,35.9858,35.8985,35.8985,164376.0
2016-09-06 10:20:00,41.12,41.12,41.07,41.09,150081.0,35.9072,35.9072,35.8636,35.881,150081.0
2016-09-06 10:30:00,41.1,41.12,41.09,41.1,161820.0,35.8898,35.9072,35.881,35.8898,161820.0
2016-09-06 10:40:00,41.1,41.15,41.09,41.1,139093.0,35.8898,35.9334,35.881,35.8898,139093.0
2016-09-06 10:50:00,41.11,41.16,41.09,41.15,133203.0,35.8985,35.9422,35.881,35.9334,133203.0
2016-09-06 11:00:00,41.15,41.18,41.14,41.16,183737.0,35.9334,35.9596,35.9247,35.9422,183737.0
2016-09-06 11:10:00,41.16,41.21,41.15,41.17,233495.0,35.9422,35.9858,35.9334,35.9509,233495.0
2016-09-06 11:20:00,41.18,41.19,41.15,41.16,161154.0,35.9596,35.9684,35.9334,35.9422,161154.0
2016-09-06 11:30:00,41.16,41.19,41.15,41.16,102002.0,35.9422,35.9684,35.9334,35.9422,102002.0
2016-09-06 11:40:00,41.16,41.21,41.16,41.19,203061.0,35.9422,35.9858,35.9422,35.9684,203061.0
2016-09-06 11:50:00,41.19,41.2,41.16,41.16,154106.0,35.9684,35.9771,35.9422,35.9422,154106.0
2016-09-06 12:00:00,41.16,41.18,41.14,41.15,111591.0,35.9422,35.9596,35.9247,35.9334,111591.0
2016-09-06 12:10:00,41.16,41.16,41.13,41.14,91326.0,35.9422,35.9422,35.916,35.9247,91326.0
2016-09-06 12:20:00,41.14,41.14,41.13,41.14,54958.0,35.9247,35.9247,35.916,35.9247,54958.0
2016-09-06 12:30:00,41.13,41.19,41.13,41.17,118631.0,35.916,35.9684,35.916,35.9509,118631.0
2016-09-06 12:40:00,41.17,41.2,41.16,41.19,100410.0,35.9509,35.9771,35.9422,35.9684,100410.0
2016-09-06 12:50:00,41.18,41.19,41.15,41.15,122625.0,35.9596,35.9684,35.9334,35.9334,122625.0
2016-09-06 13:00:00,41.16,41.17,41.12,41.14,169096.0,35.9422,35.9509,35.9072,35.9247,169096.0
2016-09-06 13:10:00,41.14,41.16,41.13,41.16,82524.0,35.9247,35.9422,35.916,35.9422,82524.0
2016-09-06 13:20:00,41.16,41.16,41.13,41.14,62579.0,35.9422,35.9422,35.916,35.9247,62579.0
2016-09-06 13:30:00,41.14,41.16,41.13,41.15,84300.0,35.9247,35.9422,35.916,35.9334,84300.0
2016-09-06 13:40:00,41.15,41.16,41.13,41.14,73304.0,35.9334,35.9422,35.916,35.9247,73304.0
2016-09-06 13:50:00,41.14,41.16,41.13,41.14,99151.0,35.9247,35.9422,35.916,35.9247,99151.0
2016-09-06 14:00:00,41.14,41.15,41.13,41.13,73606.0,35.9247,35.9334,35.916,35.916,73606.0
2016-09-06 14:10:00,41.14,41.15,41.12,41.15,115732.0,35.9247,35.9334,35.9072,35.9334,115732.0
2016-09-06 14:20:00,41.14,41.15,41.13,41.13,123334.0,35.9247,35.9334,35.916,35.916,123334.0
2016-09-06 14:30:00,41.14,41.15,41.13,41.14,126924.0,35.9247,35.9334,35.916,35.9247,126924.0
2016-09-06 14:40:00,41.15,41.16,41.12,41.12,199567.0,35.9334,35.9422,35.9072,35.9072,199567.0
2016-09-06 14:50:00,41.13,41.15,41.12,41.15,105836.0,35.916,35.9334,35.9072,35.9334,105836.0
2016-09-06 15:00:00,41.15,41.16,41.14,41.15,112881.0,35.9334,35.9422,35.9247,35.9334,112881.0
2016-09-06 15:10:00,41.16,41.16,41.13,41.14,183288.0,35.9422,35.9422,35.916,35.9247,183288.0
2016-09-06 15:20:00,41.14,41.16,41.14,41.15,178880.0,35.9247,35.9422,35.9247,35.9334,178880.0
2016-09-06 15:30:00,41.15,41.17,41.14,41.16,227878.0,35.9334,35.9509,35.9247,35.9422,227878.0
2016-09-06 15:40:00,41.16,41.21,41.16,41.19,335154.0,35.9422,35.9858,35.9422,35.9684,335154.0
2016-09-06 15:50:00,41.2,41.25,41.19,41.25,683454.0,35.9771,36.0207,35.9684,36.0207,683454.0
2016-09-07 09:30:00,41.14,41.24,41.05,41.13,491012.0,35.9247,36.012,35.8461,35.916,491012.0
2016-09-07 09:40:00,41.13,41.21,41.13,41.15,246276.0,35.916,35.9858,35.916,35.9334,246276.0
2016-09-07 09:50:00,41.15,41.27,41.14,41.26,517842.0,35.9334,36.0382,35.9247,36.0295,517842.0
2016-09-07 10:00:00,41.26,41.29,41.21,41.23,203970.0,36.0295,36.0557,35.9858,36.0033,203970.0
2016-09-07 10:10:00,41.23,41.26,41.22,41.22,226855.0,36.0033,36.0295,35.9946,35.9946,226855.0
2016-09-07 10:20:00,41.22,41.25,41.2,41.21,229164.0,35.9946,36.0207,35.9771,35.9858,229164.0
2016-09-07 10:30:00,41.22,41.23,41.21,41.21,132312.0,35.9946,36.0033,35.9858,35.9858,132312.0
2016-09-07 10:40:00,41.21,41.22,41.12,41.14,220563.0,35.9858,35.9946,35.9072,35.9247,220563.0
2016-09-07 10:50:00,41.14,41.14,41.11,41.12,140952.0,35.9247,35.9247,35.8985,35.9072,140952.0
2016-09-07 11:00:00,41.13,41.14,41.11,41.12,97173.0,35.916,35.9247,35.8985,35.9072,97173.0
2016-09-07 11:10:00,41.12,41.12,41.06,41.06,319139.0,35.9072,35.9072,35.8548,35.8548,319139.0
2016-09-07 11:20:00,41.06,41.08,41.04,41.07,127635.0,35.8548,35.8723,35.8374,35.8636,127635.0
2016-09-07 11:30:00,41.07,41.11,41.06,41.08,162830.0,35.8636,35.8985,35.8548,35.8723,162830.0
2016-09-07 11:40:00,41.09,41.1,41.06,41.06,125124.0,35.881,35.8898,35.8548,35.8548,125124.0
2016-09-07 11:50:00,41.06,41.09,41.05,41.05,159557.0,35.8548,35.881,35.8461,35.8461,159557.0
2016-09-07 12:00:00,41.05,41.06,41.01,41.04,149673.0,35.8461,35.8548,35.8112,35.8374,149673.0
2016-09-07 12:10:00,41.03,41.04,40.98,40.99,150091.0,35.8286,35.8374,35.785,35.7937,150091.0
2016-09-07 12:20:00,40.99,41.0,40.95,40.98,124120.0,35.7937,35.8024,35.7588,35.785,124120.0
2016-09-07 12:30:00,40.98,41.02,40.97,41.02,95543.0,35.785,35.8199,35.7762,35.8199,95543.0
2016-09-07 12:40:00,41.01,41.07,41.01,41.07,56185.0,35.8112,35.8636,35.8112,35.8636,56185.0
2016-09-07 12:50:00,41.07,41.07,41.06,41.07,66421.0,35.8636,35.8636,35.8548,35.8636,66421.0
2016-09-07 13:00:00,41.07,41.08,41.04,41.05,159367.0,35.8636,35.8723,35.8374,35.8461,159367.0
2016-09-07 13:10:00,41.06,41.07,41.04,41.07,134818.0,35.8548,35.8636,35.8374,35.8636,134818.0
2016-09-07 13:20:00,41.07,41.12,41.06,41.12,105154.0,35.8636,35.9072,35.8548,35.9072,105154.0
2016-09-07 13:30:00,41.12,41.14,41.11,41.13,251397.0,35.9072,35.9247,35.8985,35.916,251397.0
2016-09-07 13:40:00,41.13,41.16,41.12,41.14,148117.0,35.916,35.9422,35.9072,35.9247,148117.0
2016-09-07 13:50:00,41.14,41.19,41.13,41.17,136545.0,35.9247,35.9684,35.916,35.9509,136545.0
2016-09-07 14:00:00,41.16,41.22,41.16,41.21,268097.0,35.9422,35.9946,35.9422,35.9858,268097.0
2016-09-07 14:10:00,41.22,41.27,41.21,41.25,166348.0,35.9946,36.0382,35.9858,36.0207,166348.0
2016-09-07 14:20:00,41.25,41.28,41.24,41.27,124716.0,36.0207,36.0469,36.012,36.0382,124716.0
2016-09-07 14:30:00,41.27,41.28,41.21,41.24,253603.0,36.0382,36.0469,35.9858,36.012,253603.0
2016-09-07 14:40:00,41.24,41.28,41.23,41.27,174849.0,36.012,36.0469,36.0033,36.0382,174849.0
2016-09-07 14:50:00,41.27,41.29,41.26,41.26,191244.0,36.0382,36.0557,36.0295,36.0295,191244.0
2016-09-07 15:00:00,41.26,41.29,41.25,41.27,232759.0,36.0295,36.0557,36.0207,36.0382,232759.0
2016-09-07 15:10:00,41.27,41.31,41.26,41.3,239029.0,36.0382,36.0731,36.0295,36.0644,239029.0
2016-09-07 15:20:00,41.29,41.3,41.25,41.27,376322.0,36.0557,36.0644,36.0207,36.0382,376322.0
2016-09-07 15:30:00,41.28,41.28,41.27,41.27,259101.0,36.0469,36.0469,36.0382,36.0382,259101.0
2016-09-07 15:40:00,41.27,41.29,41.24,41.24,668324.0,36.0382,36.0557,36.012,36.012,668324.0
2016-09-07 15:50:00,41.24,41.26,41.22,41.26,885005.0,36.012,36.0295,35.9946,36.0295,885005.0
2016-09-08 09:30:00,40.93,41.0,40.85,40.94,932185.0,35.7413,35.8024,35.6715,35.75,932185.0
2016-09-08 09:40:00,40.93,40.94,40.69,40.69,1009090.0,35.7413,35.75,35.5317,35.5317,1009090.0
2016-09-08 09:50:00,40.69,40.7,40.6,40.68,599138.0,35.5317,35.5405,35.4531,35.523,599138.0
2016-09-08 10:00:00,40.69,40.72,40.66,40.66,300517.0,35.5317,35.5579,35.5055,35.5055,300517.0
2016-09-08 10:10:00,40.66,40.7,40.6,40.67,383366.0,35.5055,35.5405,35.4531,35.5143,383366.0
2016-09-08 10:20:00,40.67,40.72,40.66,40.72,238410.0,35.5143,35.5579,35.5055,35.5579,238410.0
2016-09-08 10:30:00,40.72,40.83,40.69,40.82,524171.0,35.5579,35.654,35.5317,35.6453,524171.0
2016-09-08 10:40:00,40.83,40.84,40.6,40.76,985377.0,35.654,35.6627,35.4531,35.5929,985377.0
2016-09-08 10:50:00,40.76,40.77,40.7,40.76,320184.0,35.5929,35.6016,35.5405,35.5929,320184.0
2016-09-08 11:00:00,40.76,40.82,40.75,40.81,377071.0,35.5929,35.6453,35.5841,35.6365,377071.0
2016-09-08 11:10:00,40.81,40.82,40.76,40.77,194820.0,35.6365,35.6453,35.5929,35.6016,194820.0
2016-09-08 11:20:00,40.77,40.8,40.74,40.79,340383.0,35.6016,35.6278,35.5754,35.6191,340383.0
2016-09-08 11:30:00,40.8,40.8,40.75,40.79,321655.0,35.6278,35.6278,35.5841,35.6191,321655.0
2016-09-08 11:40:00,40.79,40.79,40.71,40.76,250945.0,35.6191,35.6191,35.5492,35.5929,250945.0
2016-09-08 11:50:00,40.75,40.81,40.75,40.81,203643.0,35.5841,35.6365,35.5841,35.6365,203643.0
2016-09-08 12:00:00,40.81,40.82,40.79,40.81,114936.0,35.6365,35.6453,35.6191,35.6365,114936.0
2016-09-08 12:10:00,40.81,40.82,40.77,40.82,224080.0,35.6365,35.6453,35.6016,35.6453,224080.0
2016-09-08 12:20:00,40.82,40.85,40.8,40.83,217210.0,35.6453,35.6715,35.6278,35.654,217210.0
2016-09-08 12:30:00,40.83,40.85,40.82,40.85,167825.0,35.654,35.6715,35.6453,35.6715,167825.0
2016-09-08 12:40:00,40.84,40.88,40.84,40.87,198576.0,35.6627,35.6977,35.6627,35.6889,198576.0
2016-09-08 12:50:00,40.86,40.87,40.83,40.84,179813.0,35.6802,35.6889,35.654,35.6627,179813.0
2016-09-08 13:00:00,40.84,40.85,40.8,40.8,136337.0,35.6627,35.6715,35.6278,35.6278,136337.0
2016-09-08 13:10:00,40.81,40.81,40.77,40.79,98093.0,35.6365,35.6365,35.6016,35.6191,98093.0
2016-09-08 13:20:00,40.79,40.81,40.78,40.8,99942.0,35.6191,35.6365,35.6103,35.6278,99942.0
2016-09-08 13:30:00,40.8,40.81,40.79,40.8,245492.0,35.6278,35.6365,35.6191,35.6278,245492.0
2016-09-08 13:40:00,40.8,40.8,40.76,40.77,102868.0,35.6278,35.6278,35.5929,35.6016,102868.0
2016-09-08 13:50:00,40.77,40.79,40.74,40.78,312758.0,35.6016,35.6191,35.5754,35.6103,312758.0
2016-09-08 14:00:00,40.79,40.79,40.73,40.74,305860.0,35.6191,35.6191,35.5667,35.5754,305860.0
2016-09-08 14:10:00,40.75,40.77,40.73,40.75,266083.0,35.5841,35.6016,35.5667,35.5841,266083.0
2016-09-08 14:20:00,40.75,40.76,40.71,40.73,397734.0,35.5841,35.5929,35.5492,35.5667,397734.0
2016-09-08 14:30:00,40.72,40.74,40.72,40.73,89222.0,35.5579,35.5754,35.5579,35.5667,89222.0
2016-09-08 14:40:00,40.73,40.78,40.73,40.75,380506.0,35.5667,35.6103,35.5667,35.5841,380506.0
2016-09-08 14:50:00,40.74,40.77,40.73,40.76,390327.0,35.5754,35.6016,35.5667,35.5929,390327.0
2016-09-08 15:00:00,40.76,40.78,40.74,40.77,460737.0,35.5929,35.6103,35.5754,35.6016,460737.0
2016-09-08 15:10:00,40.78,40.79,40.73,40.74,436203.0,35.6103,35.6191,35.5667,35.5754,436203.0
2016-09-08 15:20:00,40.75,40.76,40.72,40.73,486040.0,35.5841,35.5929,35.5579,35.5667,486040.0
2016-09-08 15:30:00,40.73,40.75,40.71,40.72,534947.0,35.5667,35.5841,35.5492,35.5579,534947.0
2016-09-08 15:40:00,40.72,40.75,40.71,40.73,637749.0,35.5579,35.5841,35.5492,35.5667,637749.0
2016-09-08 15:50:00,40.73,40.74,40.68,40.71,1267125.0,35.5667,35.5754,35.523,35.5492,1267125.0
2016-09-09 09:30:00,40.33,40.5,40.27,40.43,607514.0,35.2174,35.3658,35.165,35.3047,607514.0
2016-09-09 09:40:00,40.43,40.56,40.39,40.52,334617.0,35.3047,35.4182,35.2698,35.3833,334617.0
2016-09-09 09:50:00,40.52,40.55,40.45,40.55,354190.0,35.3833,35.4095,35.3222,35.4095,354190.0
2016-09-09 10:00:00,40.55,40.6,40.51,40.58,244929.0,35.4095,35.4531,35.3746,35.4357,244929.0
2016-09-09 10:10:00,40.57,40.67,40.56,40.65,181744.0,35.427,35.5143,35.4182,35.4968,181744.0
2016-09-09 10:20:00,40.65,40.74,40.63,40.65,255865.0,35.4968,35.5754,35.4793,35.4968,255865.0
2016-09-09 10:30:00,40.65,40.65,40.48,40.52,299161.0,35.4968,35.4968,35.3484,35.3833,299161.0
2016-09-09 10:40:00,40.51,40.57,40.51,40.54,159239.0,35.3746,35.427,35.3746,35.4008,159239.0
2016-09-09 10:50:00,40.54,40.63,40.53,40.63,228588.0,35.4008,35.4793,35.392,35.4793,228588.0
2016-09-09 11:00:00,40.63,40.64,40.56,40.6,208654.0,35.4793,35.4881,35.4182,35.4531,208654.0
2016-09-09 11:10:00,40.6,40.69,40.58,40.68,271618.0,35.4531,35.5317,35.4357,35.523,271618.0
2016-09-09 11:20:00,40.69,40.69,40.64,40.69,221621.0,35.5317,35.5317,35.4881,35.5317,221621.0
2016-09-09 11:30:00,40.68,40.71,40.6,40.61,248166.0,35.523,35.5492,35.4531,35.4619,248166.0
2016-09-09 11:40:00,40.62,40.62,40.56,40.59,313450.0,35.4706,35.4706,35.4182,35.4444,313450.0
2016-09-09 11:50:00,40.59,40.62,40.53,40.55,223295.0,35.4444,35.4706,35.392,35.4095,223295.0
2016-09-09 12:00:00,40.55,40.56,40.49,40.53,293977.0,35.4095,35.4182,35.3571,35.392,293977.0
2016-09-09 12:10:00,40.52,40.53,40.47,40.51,173973.0,35.3833,35.392,35.3396,35.3746,173973.0
2016-09-09 12:20:00,40.51,40.56,40.5,40.52,153371.0,35.3746,35.4182,35.3658,35.3833,153371.0
2016-09-09 12:30:00,40.52,40.53,40.48,40.5,108801.0,35.3833,35.392,35.3484,35.3658,108801.0
2016-09-09 12:40:00,40.5,40.51,40.47,40.49,249084.0,35.3658,35.3746,35.3396,35.3571,249084.0
2016-09-09 12:50:00,40.49,40.52,40.44,40.47,224944.0,35.3571,35.3833,35.3134,35.3396,224944.0
2016-09-09 13:00:00,40.47,40.5,40.46,40.47,237802.0,35.3396,35.3658,35.3309,35.3396,237802.0
2016-09-09 13:10:00,40.46,40.48,40.41,40.44,158547.0,35.3309,35.3484,35.2872,35.3134,158547.0
2016-09-09 13:20:00,40.43,40.44,40.38,40.41,140810.0,35.3047,35.3134,35.261,35.2872,140810.0
2016-09-09 13:30:00,40.4,40.42,40.39,40.4,101619.0,35.2785,35.296,35.2698,35.2785,101619.0
2016-09-09 13:40:00,40.39,40.4,40.31,40.33,295775.0,35.2698,35.2785,35.1999,35.2174,295775.0
2016-09-09 13:50:00,40.33,40.33,40.29,40.31,145427.0,35.2174,35.2174,35.1824,35.1999,145427.0
2016-09-09 14:00:00,40.31,40.32,40.18,40.2,302537.0,35.1999,35.2086,35.0864,35.1039,302537.0
2016-09-09 14:10:00,40.21,40.22,40.17,40.21,250320.0,35.1126,35.1213,35.0777,35.1126,250320.0
2016-09-09 14:20:00,40.2,40.29,40.19,40.29,215004.0,35.1039,35.1824,35.0951,35.1824,215004.0
2016-09-09 14:30:00,40.29,40.32,40.26,40.3,273615.0,35.1824,35.2086,35.1563,35.1912,273615.0
2016-09-09 14:40:00,40.3,40.31,40.14,40.17,336924.0,35.1912,35.1999,35.0515,35.0777,336924.0
2016-09-09 14:50:00,40.18,40.23,40.14,40.2,234583.0,35.0864,35.1301,35.0515,35.1039,234583.0
2016-09-09 15:00:00,40.2,40.22,40.15,40.18,288745.0,35.1039,35.1213,35.0602,35.0864,288745.0
2016-09-09 15:10:00,40.18,40.23,40.12,40.21,383159.0,35.0864,35.1301,35.034,35.1126,383159.0
2016-09-09 15:20:00,40.21,40.23,40.17,40.2,312705.0,35.1126,35.1301,35.0777,35.1039,312705.0
2016-09-09 15:30:00,40.2,40.22,40.14,40.18,596481.0,35.1039,35.1213,35.0515,35.0864,596481.0
2016-09-09 15:40:00,40.18,40.21,40.12,40.15,896789.0,35.0864,35.1126,35.034,35.0602,896789.0
2016-09-09 15:50:00,40.14,40.15,40.03,40.04,1427559.0,35.0515,35.0602,34.9554,34.9641,1427559.0
2016-09-12 09:30:00,39.96,40.05,39.68,40.01,859465.0,34.8943,34.9729,34.6498,34.9379,859465.0
2016-09-12 09:40:00,40.0,40.02,39.89,39.9,389096.0,34.9292,34.9467,34.8332,34.8419,389096.0
2016-09-12 09:50:00,39.89,40.08,39.89,40.03,276244.0,34.8332,34.9991,34.8332,34.9554,276244.0
2016-09-12 10:00:00,40.04,40.14,40.03,40.11,440212.0,34.9641,35.0515,34.9554,35.0253,440212.0
2016-09-12 10:10:00,40.1,40.23,40.08,40.23,515705.0,35.0165,35.1301,34.9991,35.1301,515705.0
2016-09-12 10:20:00,40.22,40.31,40.2,40.27,332317.0,35.1213,35.1999,35.1039,35.165,332317.0
2016-09-12 10:30:00,40.27,40.28,40.21,40.25,522764.0,35.165,35.1737,35.1126,35.1475,522764.0
2016-09-12 10:40:00,40.25,40.32,40.23,40.25,308976.0,35.1475,35.2086,35.1301,35.1475,308976.0
2016-09-12 10:50:00,40.25,40.32,40.24,40.3,257737.0,35.1475,35.2086,35.1388,35.1912,257737.0
2016-09-12 11:00:00,40.31,40.32,40.25,40.27,283485.0,35.1999,35.2086,35.1475,35.165,283485.0
2016-09-12 11:10:00,40.27,40.31,40.24,40.29,209914.0,35.165,35.1999,35.1388,35.1824,209914.0
2016-09-12 11:20:00,40.28,40.32,40.27,40.3,221119.0,35.1737,35.2086,35.165,35.1912,221119.0
2016-09-12 11:30:00,40.3,40.33,40.25,40.32,258122.0,35.1912,35.2174,35.1475,35.2086,258122.0
2016-09-12 11:40:00,40.32,40.34,40.3,40.32,143658.0,35.2086,35.2261,35.1912,35.2086,143658.0
2016-09-12 11:50:00,40.32,40.42,40.32,40.35,247027.0,35.2086,35.296,35.2086,35.2348,247027.0
2016-09-12 12:00:00,40.36,40.37,40.32,40.36,144399.0,35.2436,35.2523,35.2086,35.2436,144399.0
2016-09-12 12:10:00,40.36,40.38,40.34,40.35,126811.0,35.2436,35.261,35.2261,35.2348,126811.0
2016-09-12 12:20:00,40.35,40.38,40.35,40.36,114548.0,35.2348,35.261,35.2348,35.2436,114548.0
2016-09-12 12:30:00,40.36,40.37,40.29,40.3,517748.0,35.2436,35.2523,35.1824,35.1912,517748.0
2016-09-12 12:40:00,40.3,40.33,40.28,40.33,223841.0,35.1912,35.2174,35.1737,35.2174,223841.0
2016-09-12 12:50:00,40.33,40.39,40.32,40.38,356081.0,35.2174,35.2698,35.2086,35.261,356081.0
2016-09-12 13:00:00,40.38,40.4,40.35,40.4,205235.0,35.261,35.2785,35.2348,35.2785,205235.0
2016-09-12 13:10:00,40.4,40.5,40.38,40.4,480965.0,35.2785,35.3658,35.261,35.2785,480965.0
2016-09-12 13:20:00,40.4,40.48,40.33,40.34,373928.0,35.2785,35.3484,35.2174,35.2261,373928.0
2016-09-12 13:30:00,40.35,40.42,40.31,40.41,345528.0,35.2348,35.296,35.1999,35.2872,345528.0
2016-09-12 13:40:00,40.42,40.5,40.34,40.48,254753.0,35.296,35.3658,35.2261,35.3484,254753.0
2016-09-12 13:50:00,40.49,40.57,40.47,40.55,313631.0,35.3571,35.427,35.3396,35.4095,313631.0
2016-09-12 14:00:00,40.55,40.65,40.55,40.63,329049.0,35.4095,35.4968,35.4095,35.4793,329049.0
2016-09-12 14:10:00,40.63,40.72,40.62,40.7,205642.0,35.4793,35.5579,35.4706,35.5405,205642.0
2016-09-12 14:20:00,40.7,40.75,40.66,40.67,206800.0,35.5405,35.5841,35.5055,35.5143,206800.0
2016-09-12 14:30:00,40.68,40.72,40.66,40.7,228486.0,35.523,35.5579,35.5055,35.5405,228486.0
2016-09-12 14:40:00,40.7,40.71,40.61,40.62,241394.0,35.5405,35.5492,35.4619,35.4706,241394.0
2016-09-12 14:50:00,40.62,40.66,40.61,40.63,218776.0,35.4706,35.5055,35.4619,35.4793,218776.0
2016-09-12 15:00:00,40.63,40.69,40.62,40.69,225565.0,35.4793,35.5317,35.4706,35.5317,225565.0
2016-09-12 15:10:00,40.69,40.7,40.63,40.64,204486.0,35.5317,35.5405,35.4793,35.4881,204486.0
2016-09-12 15:20:00,40.64,40.66,40.62,40.65,333818.0,35.4881,35.5055,35.4706,35.4968,333818.0
2016-09-12 15:30:00,40.64,40.66,40.63,40.66,401178.0,35.4881,35.5055,35.4793,35.5055,401178.0
2016-09-12 15:40:00,40.66,40.74,40.66,40.68,552208.0,35.5055,35.5754,35.5055,35.523,552208.0
2016-09-12 15:50:00,40.68,40.71,40.65,40.67,1002197.0,35.523,35.5492,35.4968,35.5143,1002197.0
2016-09-13 09:30:00,40.38,40.49,40.31,40.48,488506.0,35.261,35.3571,35.1999,35.3484,488506.0
2016-09-13 09:40:00,40.49,40.53,40.37,40.37,269376.0,35.3571,35.392,35.2523,35.2523,269376.0
2016-09-13 09:50:00,40.37,40.39,40.25,40.25,169286.0,35.2523,35.2698,35.1475,35.1475,169286.0
2016-09-13 10:00:00,40.25,40.27,40.14,40.22,504859.0,35.1475,35.165,35.0515,35.1213,504859.0
2016-09-13 10:10:00,40.21,40.24,40.14,40.15,216130.0,35.1126,35.1388,35.0515,35.0602,216130.0
2016-09-13 10:20:00,40.14,40.17,40.1,40.13,192816.0,35.0515,35.0777,35.0165,35.0427,192816.0
2016-09-13 10:30:00,40.13,40.19,40.09,40.11,273178.0,35.0427,35.0951,35.0078,35.0253,273178.0
2016-09-13 10:40:00,40.11,40.28,40.1,40.19,694793.0,35.0253,35.1737,35.0165,35.0951,694793.0
2016-09-13 10:50:00,40.19,40.19,40.1,40.17,319490.0,35.0951,35.0951,35.0165,35.0777,319490.0
2016-09-13 11:00:00,40.16,40.19,40.07,40.1,303027.0,35.0689,35.0951,34.9903,35.0165,303027.0
2016-09-13 11:10:00,40.11,40.12,40.01,40.08,214133.0,35.0253,35.034,34.9379,34.9991,214133.0
2016-09-13 11:20:00,40.07,40.14,40.05,40.06,245656.0,34.9903,35.0515,34.9729,34.9816,245656.0
2016-09-13 11:30:00,40.06,40.09,40.0,40.05,187151.0,34.9816,35.0078,34.9292,34.9729,187151.0
2016-09-13 11:40:00,40.05,40.1,40.01,40.02,109962.0,34.9729,35.0165,34.9379,34.9467,109962.0
2016-09-13 11:50:00,40.02,40.08,40.01,40.07,166324.0,34.9467,34.9991,34.9379,34.9903,166324.0
2016-09-13 12:00:00,40.07,40.11,40.03,40.07,152357.0,34.9903,35.0253,34.9554,34.9903,152357.0
2016-09-13 12:10:00,40.07,40.19,40.06,40.16,170697.0,34.9903,35.0951,34.9816,35.0689,170697.0
2016-09-13 12:20:00,40.16,40.17,40.05,40.08,188046.0,35.0689,35.0777,34.9729,34.9991,188046.0
2016-09-13 12:30:00,40.08,40.15,40.06,40.14,149556.0,34.9991,35.0602,34.9816,35.0515,149556.0
2016-09-13 12:40:00,40.13,40.14,40.08,40.09,121129.0,35.0427,35.0515,34.9991,35.0078,121129.0
2016-09-13 12:50:00,40.1,40.11,40.02,40.05,224621.0,35.0165,35.0253,34.9467,34.9729,224621.0
2016-09-13 13:00:00,40.06,40.06,39.97,40.04,199819.0,34.9816,34.9816,34.903,34.9641,199819.0
2016-09-13 13:10:00,40.04,40.15,40.01,40.14,225933.0,34.9641,35.0602,34.9379,35.0515,225933.0
2016-09-13 13:20:00,40.14,40.21,40.13,40.2,251127.0,35.0515,35.1126,35.0427,35.1039,251127.0
2016-09-13 13:30:00,40.21,40.3,40.18,40.25,399855.0,35.1126,35.1912,35.0864,35.1475,399855.0
2016-09-13 13:40:00,40.25,40.3,40.19,40.23,248152.0,35.1475,35.1912,35.0951,35.1301,248152.0
2016-09-13 13:50:00,40.23,40.25,40.14,40.19,222478.0,35.1301,35.1475,35.0515,35.0951,222478.0
2016-09-13 14:00:00,40.18,40.2,40.13,40.19,162937.0,35.0864,35.1039,35.0427,35.0951,162937.0
2016-09-13 14:10:00,40.19,40.19,40.1,40.11,165780.0,35.0951,35.0951,35.0165,35.0253,165780.0
2016-09-13 14:20:00,40.12,40.16,40.08,40.09,187600.0,35.034,35.0689,34.9991,35.0078,187600.0
2016-09-13 14:30:00,40.09,40.14,40.05,40.14,212270.0,35.0078,35.0515,34.9729,35.0515,212270.0
2016-09-13 14:40:00,40.14,40.22,40.13,40.19,263059.0,35.0515,35.1213,35.0427,35.0951,263059.0
2016-09-13 14:50:00,40.2,40.22,40.1,40.11,177010.0,35.1039,35.1213,35.0165,35.0253,177010.0
2016-09-13 15:00:00,40.11,40.15,40.09,40.14,258432.0,35.0253,35.0602,35.0078,35.0515,258432.0
2016-09-13 15:10:00,40.14,40.2,40.07,40.15,380161.0,35.0515,35.1039,34.9903,35.0602,380161.0
2016-09-13 15:20:00,40.15,40.18,40.1,40.16,422233.0,35.0602,35.0864,35.0165,35.0689,422233.0
2016-09-13 15:30:00,40.16,40.21,40.14,40.21,534164.0,35.0689,35.1126,35.0515,35.1126,534164.0
2016-09-13 15:40:00,40.21,40.21,40.09,40.16,711653.0,35.1126,35.1126,35.0078,35.0689,711653.0
2016-09-13 15:50:00,40.16,40.3,40.15,40.17,1125565.0,35.0689,35.1912,35.0602,35.0777,1125565.0
2016-09-14 09:30:00,40.08,40.31,40.02,40.24,494022.0,34.9991,35.1999,34.9467,35.1388,494022.0
2016-09-14 09:40:00,40.24,40.24,40.12,40.13,174225.0,35.1388,35.1388,35.034,35.0427,174225.0
2016-09-14 09:50:00,40.12,40.13,40.02,40.13,171650.0,35.034,35.0427,34.9467,35.0427,171650.0
2016-09-14 10:00:00,40.13,40.21,40.11,40.21,140205.0,35.0427,35.1126,35.0253,35.1126,140205.0
2016-09-14 10:10:00,40.21,40.34,40.19,40.32,357449.0,35.1126,35.2261,35.0951,35.2086,357449.0
2016-09-14 10:20:00,40.32,40.39,40.29,40.36,354023.0,35.2086,35.2698,35.1824,35.2436,354023.0
2016-09-14 10:30:00,40.36,40.47,40.35,40.44,321956.0,35.2436,35.3396,35.2348,35.3134,321956.0
2016-09-14 10:40:00,40.44,40.44,40.37,40.38,284524.0,35.3134,35.3134,35.2523,35.261,284524.0
2016-09-14 10:50:00,40.38,40.46,40.36,40.38,427347.0,35.261,35.3309,35.2436,35.261,427347.0
2016-09-14 11:00:00,40.37,40.43,40.34,40.36,264734.0,35.2523,35.3047,35.2261,35.2436,264734.0
2016-09-14 11:10:00,40.35,40.39,40.28,40.36,177076.0,35.2348,35.2698,35.1737,35.2436,177076.0
2016-09-14 11:20:00,40.36,40.41,40.35,40.37,191994.0,35.2436,35.2872,35.2348,35.2523,191994.0
2016-09-14 11:30:00,40.38,40.42,40.33,40.42,235776.0,35.261,35.296,35.2174,35.296,235776.0
2016-09-14 11:40:00,40.42,40.47,40.39,40.44,293817.0,35.296,35.3396,35.2698,35.3134,293817.0
2016-09-14 11:50:00,40.44,40.56,40.43,40.49,348339.0,35.3134,35.4182,35.3047,35.3571,348339.0
2016-09-14 12:00:00,40.49,40.5,40.42,40.45,267492.0,35.3571,35.3658,35.296,35.3222,267492.0
2016-09-14 12:10:00,40.45,40.52,40.41,40.52,211700.0,35.3222,35.3833,35.2872,35.3833,211700.0
2016-09-14 12:20:00,40.52,40.52,40.49,40.49,129834.0,35.3833,35.3833,35.3571,35.3571,129834.0
2016-09-14 12:30:00,40.49,40.51,40.45,40.46,165890.0,35.3571,35.3746,35.3222,35.3309,165890.0
2016-09-14 12:40:00,40.45,40.48,40.41,40.43,121118.0,35.3222,35.3484,35.2872,35.3047,121118.0
2016-09-14 12:50:00,40.44,40.45,40.38,40.42,134895.0,35.3134,35.3222,35.261,35.296,134895.0
2016-09-14 13:00:00,40.42,40.44,40.4,40.43,90490.0,35.296,35.3134,35.2785,35.3047,90490.0
2016-09-14 13:10:00,40.43,40.43,40.39,40.4,110420.0,35.3047,35.3047,35.2698,35.2785,110420.0
2016-09-14 13:20:00,40.4,40.45,40.38,40.44,135734.0,35.2785,35.3222,35.261,35.3134,135734.0
2016-09-14 13:30:00,40.45,40.47,40.42,40.45,205247.0,35.3222,35.3396,35.296,35.3222,205247.0
2016-09-14 13:40:00,40.45,40.45,40.35,40.35,196675.0,35.3222,35.3222,35.2348,35.2348,196675.0
2016-09-14 13:50:00,40.36,40.4,40.33,40.34,159234.0,35.2436,35.2785,35.2174,35.2261,159234.0
2016-09-14 14:00:00,40.35,40.37,40.29,40.3,336456.0,35.2348,35.2523,35.1824,35.1912,336456.0
2016-09-14 14:10:00,40.31,40.31,40.23,40.3,138298.0,35.1999,35.1999,35.1301,35.1912,138298.0
2016-09-14 14:20:00,40.3,40.32,40.24,40.27,202033.0,35.1912,35.2086,35.1388,35.165,202033.0
2016-09-14 14:30:00,40.27,40.3,40.24,40.26,219639.0,35.165,35.1912,35.1388,35.1563,219639.0
2016-09-14 14:40:00,40.26,40.32,40.24,40.27,163472.0,35.1563,35.2086,35.1388,35.165,163472.0
2016-09-14 14:50:00,40.27,40.35,40.27,40.33,235663.0,35.165,35.2348,35.165,35.2174,235663.0
2016-09-14 15:00:00,40.33,40.34,40.24,40.25,290883.0,35.2174,35.2261,35.1388,35.1475,290883.0
2016-09-14 15:10:00,40.25,40.26,40.22,40.23,338046.0,35.1475,35.1563,35.1213,35.1301,338046.0
2016-09-14 15:20:00,40.24,40.26,40.15,40.16,261409.0,35.1388,35.1563,35.0602,35.0689,261409.0
2016-09-14 15:30:00,40.16,40.26,40.15,40.23,335047.0,35.0689,35.1563,35.0602,35.1301,335047.0
2016-09-14 15:40:00,40.23,40.3,40.22,40.29,524135.0,35.1301,35.1912,35.1213,35.1824,524135.0
2016-09-14 15:50:00,40.29,40.3,40.23,40.26,1130504.0,35.1824,35.1912,35.1301,35.1563,1130504.0
2016-09-15 09:30:00,40.18,40.43,40.09,40.33,584723.0,35.0864,35.3047,35.0078,35.2174,584723.0
2016-09-15 09:40:00,40.33,40.43,40.26,40.42,701950.0,35.2174,35.3047,35.1563,35.296,701950.0
2016-09-15 09:50:00,40.41,40.5,40.37,40.38,374215.0,35.2872,35.3658,35.2523,35.261,374215.0
2016-09-15 10:00:00,40.38,40.49,40.32,40.47,336003.0,35.261,35.3571,35.2086,35.3396,336003.0
2016-09-15 10:10:00,40.47,40.6,40.46,40.58,293296.0,35.3396,35.4531,35.3309,35.4357,293296.0
2016-09-15 10:20:00,40.58,40.61,40.54,40.58,355037.0,35.4357,35.4619,35.4008,35.4357,355037.0
2016-09-15 10:30:00,40.59,40.6,40.51,40.53,306745.0,35.4444,35.4531,35.3746,35.392,306745.0
2016-09-15 10:40:00,40.53,40.53,40.43,40.5,326234.0,35.392,35.392,35.3047,35.3658,326234.0
2016-09-15 10:50:00,40.51,40.64,40.5,40.64,224055.0,35.3746,35.4881,35.3658,35.4881,224055.0
2016-09-15 11:00:00,40.64,40.65,40.58,40.63,270155.0,35.4881,35.4968,35.4357,35.4793,270155.0
2016-09-15 11:10:00,40.63,40.66,40.59,40.63,292790.0,35.4793,35.5055,35.4444,35.4793,292790.0
2016-09-15 11:20:00,40.64,40.76,40.63,40.73,240839.0,35.4881,35.5929,35.4793,35.5667,240839.0
2016-09-15 11:30:00,40.73,40.79,40.73,40.76,245503.0,35.5667,35.6191,35.5667,35.5929,245503.0
2016-09-15 11:40:00,40.76,40.79,40.69,40.7,162782.0,35.5929,35.6191,35.5317,35.5405,162782.0
2016-09-15 11:50:00,40.7,40.74,40.67,40.68,149369.0,35.5405,35.5754,35.5143,35.523,149369.0
2016-09-15 12:00:00,40.69,40.71,40.67,40.69,186360.0,35.5317,35.5492,35.5143,35.5317,186360.0
2016-09-15 12:10:00,40.69,40.73,40.67,40.72,248519.0,35.5317,35.5667,35.5143,35.5579,248519.0
2016-09-15 12:20:00,40.72,40.76,40.71,40.72,191335.0,35.5579,35.5929,35.5492,35.5579,191335.0
2016-09-15 12:30:00,40.72,40.76,40.7,40.72,375633.0,35.5579,35.5929,35.5405,35.5579,375633.0
2016-09-15 12:40:00,40.72,40.77,40.67,40.75,288754.0,35.5579,35.6016,35.5143,35.5841,288754.0
2016-09-15 12:50:00,40.75,40.76,40.72,40.76,158823.0,35.5841,35.5929,35.5579,35.5929,158823.0
2016-09-15 13:00:00,40.76,40.84,40.75,40.81,589886.0,35.5929,35.6627,35.5841,35.6365,589886.0
2016-09-15 13:10:00,40.81,40.85,40.74,40.83,531541.0,35.6365,35.6715,35.5754,35.654,531541.0
2016-09-15 13:20:00,40.83,40.85,40.81,40.82,309715.0,35.654,35.6715,35.6365,35.6453,309715.0
2016-09-15 13:30:00,40.83,40.94,40.83,40.89,681642.0,35.654,35.75,35.654,35.7064,681642.0
2016-09-15 13:40:00,40.88,40.97,40.85,40.95,335639.0,35.6977,35.7762,35.6715,35.7588,335639.0
2016-09-15 13:50:00,40.95,40.98,40.86,40.86,510211.0,35.7588,35.785,35.6802,35.6802,510211.0
2016-09-15 14:00:00,40.87,40.88,40.84,40.84,132528.0,35.6889,35.6977,35.6627,35.6627,132528.0
2016-09-15 14:10:00,40.84,40.94,40.82,40.93,391387.0,35.6627,35.75,35.6453,35.7413,391387.0
2016-09-15 14:20:00,40.93,40.94,40.87,40.94,265837.0,35.7413,35.75,35.6889,35.75,265837.0
2016-09-15 14:30:00,40.94,40.95,40.9,40.94,373442.0,35.75,35.7588,35.7151,35.75,373442.0
2016-09-15 14:40:00,40.94,41.0,40.93,40.99,342085.0,35.75,35.8024,35.7413,35.7937,342085.0
2016-09-15 14:50:00,41.0,41.0,40.97,40.98,289283.0,35.8024,35.8024,35.7762,35.785,289283.0
2016-09-15 15:00:00,40.98,41.03,40.96,40.99,470404.0,35.785,35.8286,35.7675,35.7937,470404.0
2016-09-15 15:10:00,40.98,40.99,40.88,40.89,361962.0,35.785,35.7937,35.6977,35.7064,361962.0
2016-09-15 15:20:00,40.89,40.92,40.86,40.91,451651.0,35.7064,35.7326,35.6802,35.7239,451651.0
2016-09-15 15:30:00,40.91,40.93,40.87,40.9,646921.0,35.7239,35.7413,35.6889,35.7151,646921.0
2016-09-15 15:40:00,40.9,40.92,40.86,40.86,935556.0,35.7151,35.7326,35.6802,35.6802,935556.0
2016-09-15 15:50:00,40.87,40.91,40.84,40.87,1832885.0,35.6889,35.7239,35.6627,35.6889,1832885.0
2016-09-16 09:30:00,39.61,39.95,39.58,39.62,5342209.0,34.5887,34.8856,34.5625,34.5974,5342209.0
2016-09-16 09:40:00,39.63,39.75,39.58,39.66,1496420.0,34.6061,34.7109,34.5625,34.6323,1496420.0
2016-09-16 09:50:00,39.66,39.7,39.6,39.69,1116077.0,34.6323,34.6672,34.5799,34.6585,1116077.0
2016-09-16 10:00:00,39.68,39.68,39.56,39.62,1793673.0,34.6498,34.6498,34.545,34.5974,1793673.0
2016-09-16 10:10:00,39.62,39.65,39.51,39.55,1225734.0,34.5974,34.6236,34.5013,34.5363,1225734.0
2016-09-16 10:20:00,39.55,39.67,39.53,39.6,908974.0,34.5363,34.641,34.5188,34.5799,908974.0
2016-09-16 10:30:00,39.59,39.62,39.49,39.55,832117.0,34.5712,34.5974,34.4839,34.5363,832117.0
2016-09-16 10:40:00,39.55,39.57,39.46,39.47,716497.0,34.5363,34.5537,34.4577,34.4664,716497.0
2016-09-16 10:50:00,39.47,39.48,39.35,39.35,765477.0,34.4664,34.4751,34.3616,34.3616,765477.0
2016-09-16 11:00:00,39.35,39.36,39.19,39.2,742153.0,34.3616,34.3703,34.2219,34.2306,742153.0
2016-09-16 11:10:00,39.21,39.24,39.11,39.13,1119568.0,34.2394,34.2656,34.152,34.1695,1119568.0
2016-09-16 11:20:00,39.12,39.2,39.09,39.13,728250.0,34.1608,34.2306,34.1346,34.1695,728250.0
2016-09-16 11:30:00,39.12,39.21,39.09,39.18,576419.0,34.1608,34.2394,34.1346,34.2132,576419.0
2016-09-16 11:40:00,39.18,39.25,39.14,39.15,474193.0,34.2132,34.2743,34.1782,34.187,474193.0
2016-09-16 11:50:00,39.16,39.23,39.12,39.17,461484.0,34.1957,34.2568,34.1608,34.2044,461484.0
2016-09-16 12:00:00,39.17,39.29,39.12,39.26,504188.0,34.2044,34.3092,34.1608,34.283,504188.0
2016-09-16 12:10:00,39.27,39.28,39.18,39.18,413713.0,34.2918,34.3005,34.2132,34.2132,413713.0
2016-09-16 12:20:00,39.19,39.24,39.17,39.21,365846.0,34.2219,34.2656,34.2044,34.2394,365846.0
2016-09-16 12:30:00,39.21,39.27,39.17,39.2,431618.0,34.2394,34.2918,34.2044,34.2306,431618.0
2016-09-16 12:40:00,39.21,39.22,39.1,39.15,416909.0,34.2394,34.2481,34.1433,34.187,416909.0
2016-09-16 12:50:00,39.16,39.17,39.1,39.11,350527.0,34.1957,34.2044,34.1433,34.152,350527.0
2016-09-16 13:00:00,39.1,39.18,39.09,39.13,367544.0,34.1433,34.2132,34.1346,34.1695,367544.0
2016-09-16 13:10:00,39.13,39.14,38.97,38.99,444507.0,34.1695,34.1782,34.0298,34.0472,444507.0
2016-09-16 13:20:00,38.98,39.04,38.97,38.98,479305.0,34.0385,34.0909,34.0298,34.0385,479305.0
2016-09-16 13:30:00,38.98,38.99,38.9,38.91,360674.0,34.0385,34.0472,33.9687,33.9774,360674.0
2016-09-16 13:40:00,38.91,38.91,38.84,38.87,517289.0,33.9774,33.9774,33.9163,33.9425,517289.0
2016-09-16 13:50:00,38.87,38.98,38.86,38.97,490360.0,33.9425,34.0385,33.9337,34.0298,490360.0
2016-09-16 14:00:00,38.97,39.01,38.91,39.0,463917.0,34.0298,34.0647,33.9774,34.056,463917.0
2016-09-16 14:10:00,39.0,39.04,38.93,38.94,556798.0,34.056,34.0909,33.9949,34.0036,556798.0
2016-09-16 14:20:00,38.94,38.99,38.92,38.99,480858.0,34.0036,34.0472,33.9861,34.0472,480858.0
2016-09-16 14:30:00,38.99,39.07,38.97,39.04,602306.0,34.0472,34.1171,34.0298,34.0909,602306.0
2016-09-16 14:40:00,39.03,39.1,39.01,39.07,459193.0,34.0822,34.1433,34.0647,34.1171,459193.0
2016-09-16 14:50:00,39.06,39.08,39.05,39.06,494653.0,34.1084,34.1258,34.0996,34.1084,494653.0
2016-09-16 15:00:00,39.07,39.07,38.96,38.96,610993.0,34.1171,34.1171,34.0211,34.0211,610993.0
2016-09-16 15:10:00,38.96,38.98,38.91,38.93,741103.0,34.0211,34.0385,33.9774,33.9949,741103.0
2016-09-16 15:20:00,38.93,38.98,38.9,38.92,745106.0,33.9949,34.0385,33.9687,33.9861,745106.0
2016-09-16 15:30:00,38.93,39.04,38.92,38.98,1311623.0,33.9949,34.0909,33.9861,34.0385,1311623.0
2016-09-16 15:40:00,38.98,39.04,38.71,39.03,2196873.0,34.0385,34.0909,33.8027,34.0822,2196873.0
2016-09-16 15:50:00,39.02,39.03,38.9,38.91,2952419.0,34.0734,34.0822,33.9687,33.9774,2952419.0
2016-09-19 09:30:00,39.13,39.26,39.06,39.23,1051497.0,34.1695,34.283,34.1084,34.2568,1051497.0
2016-09-19 09:40:00,39.23,39.25,39.15,39.17,530421.0,34.2568,34.2743,34.187,34.2044,530421.0
2016-09-19 09:50:00,39.18,39.34,39.16,39.32,657956.0,34.2132,34.3529,34.1957,34.3354,657956.0
2016-09-19 10:00:00,39.33,39.33,39.25,39.26,517329.0,34.3441,34.3441,34.2743,34.283,517329.0
2016-09-19 10:10:00,39.26,39.27,39.19,39.25,344291.0,34.283,34.2918,34.2219,34.2743,344291.0
2016-09-19 10:20:00,39.25,39.28,39.2,39.21,300624.0,34.2743,34.3005,34.2306,34.2394,300624.0
2016-09-19 10:30:00,39.21,39.26,39.15,39.18,525382.0,34.2394,34.283,34.187,34.2132,525382.0
2016-09-19 10:40:00,39.18,39.18,39.14,39.14,194292.0,34.2132,34.2132,34.1782,34.1782,194292.0
2016-09-19 10:50:00,39.14,39.18,39.1,39.17,404392.0,34.1782,34.2132,34.1433,34.2044,404392.0
2016-09-19 11:00:00,39.17,39.23,39.12,39.2,459986.0,34.2044,34.2568,34.1608,34.2306,459986.0
2016-09-19 11:10:00,39.21,39.21,39.17,39.19,278120.0,34.2394,34.2394,34.2044,34.2219,278120.0
2016-09-19 11:20:00,39.19,39.21,39.18,39.19,170000.0,34.2219,34.2394,34.2132,34.2219,170000.0
2016-09-19 11:30:00,39.19,39.26,39.18,39.22,215338.0,34.2219,34.283,34.2132,34.2481,215338.0
2016-09-19 11:40:00,39.22,39.25,39.21,39.23,246756.0,34.2481,34.2743,34.2394,34.2568,246756.0
2016-09-19 11:50:00,39.23,39.29,39.22,39.27,240993.0,34.2568,34.3092,34.2481,34.2918,240993.0
2016-09-19 12:00:00,39.27,39.3,39.26,39.27,169952.0,34.2918,34.318,34.283,34.2918,169952.0
2016-09-19 12:10:00,39.26,39.27,39.12,39.15,249227.0,34.283,34.2918,34.1608,34.187,249227.0
2016-09-19 12:20:00,39.14,39.15,39.11,39.15,164769.0,34.1782,34.187,34.152,34.187,164769.0
2016-09-19 12:30:00,39.14,39.15,39.11,39.15,234291.0,34.1782,34.187,34.152,34.187,234291.0
2016-09-19 12:40:00,39.14,39.15,39.12,39.14,130253.0,34.1782,34.187,34.1608,34.1782,130253.0
2016-09-19 12:50:00,39.14,39.15,39.1,39.11,192676.0,34.1782,34.187,34.1433,34.152,192676.0
2016-09-19 13:00:00,39.1,39.17,39.07,39.16,530150.0,34.1433,34.2044,34.1171,34.1957,530150.0
2016-09-19 13:10:00,39.16,39.2,39.15,39.18,244954.0,34.1957,34.2306,34.187,34.2132,244954.0
2016-09-19 13:20:00,39.18,39.2,39.14,39.2,251550.0,34.2132,34.2306,34.1782,34.2306,251550.0
2016-09-19 13:30:00,39.19,39.19,39.04,39.06,277696.0,34.2219,34.2219,34.0909,34.1084,277696.0
2016-09-19 13:40:00,39.07,39.15,39.06,39.13,485891.0,34.1171,34.187,34.1084,34.1695,485891.0
2016-09-19 13:50:00,39.13,39.19,39.12,39.18,411774.0,34.1695,34.2219,34.1608,34.2132,411774.0
2016-09-19 14:00:00,39.18,39.2,39.16,39.18,235392.0,34.2132,34.2306,34.1957,34.2132,235392.0
2016-09-19 14:10:00,39.19,39.25,39.18,39.23,277421.0,34.2219,34.2743,34.2132,34.2568,277421.0
2016-09-19 14:20:00,39.23,39.24,39.18,39.22,289428.0,34.2568,34.2656,34.2132,34.2481,289428.0
2016-09-19 14:30:00,39.22,39.34,39.21,39.3,674262.0,34.2481,34.3529,34.2394,34.318,674262.0
2016-09-19 14:40:00,39.3,39.46,39.3,39.46,893038.0,34.318,34.4577,34.318,34.4577,893038.0
2016-09-19 14:50:00,39.46,39.5,39.45,39.5,959720.0,34.4577,34.4926,34.4489,34.4926,959720.0
2016-09-19 15:00:00,39.49,39.55,39.46,39.47,1079852.0,34.4839,34.5363,34.4577,34.4664,1079852.0
2016-09-19 15:10:00,39.47,39.49,39.39,39.41,443400.0,34.4664,34.4839,34.3965,34.414,443400.0
2016-09-19 15:20:00,39.41,39.41,39.32,39.32,562584.0,34.414,34.414,34.3354,34.3354,562584.0
2016-09-19 15:30:00,39.32,39.37,39.29,39.33,677801.0,34.3354,34.3791,34.3092,34.3441,677801.0
2016-09-19 15:40:00,39.33,39.36,39.27,39.3,887486.0,34.3441,34.3703,34.2918,34.318,887486.0
2016-09-19 15:50:00,39.3,39.31,39.22,39.23,1604892.0,34.318,34.3267,34.2481,34.2568,1604892.0
2016-09-20 09:30:00,39.55,39.6,39.45,39.48,637400.0,34.5363,34.5799,34.4489,34.4751,637400.0
2016-09-20 09:40:00,39.48,39.49,39.37,39.44,349559.0,34.4751,34.4839,34.3791,34.4402,349559.0
2016-09-20 09:50:00,39.43,39.45,39.36,39.37,264612.0,34.4315,34.4489,34.3703,34.3791,264612.0
2016-09-20 10:00:00,39.38,39.41,39.3,39.3,275484.0,34.3878,34.414,34.318,34.318,275484.0
2016-09-20 10:10:00,39.31,39.32,39.23,39.24,351393.0,34.3267,34.3354,34.2568,34.2656,351393.0
2016-09-20 10:20:00,39.25,39.26,39.2,39.22,295495.0,34.2743,34.283,34.2306,34.2481,295495.0
2016-09-20 10:30:00,39.22,39.23,39.16,39.2,325218.0,34.2481,34.2568,34.1957,34.2306,325218.0
2016-09-20 10:40:00,39.2,39.27,39.17,39.27,186398.0,34.2306,34.2918,34.2044,34.2918,186398.0
2016-09-20 10:50:00,39.27,39.28,39.23,39.23,174626.0,34.2918,34.3005,34.2568,34.2568,174626.0
2016-09-20 11:00:00,39.24,39.26,39.2,39.25,333103.0,34.2656,34.283,34.2306,34.2743,333103.0
2016-09-20 11:10:00,39.25,39.26,39.23,39.23,189709.0,34.2743,34.283,34.2568,34.2568,189709.0
2016-09-20 11:20:00,39.24,39.25,39.18,39.19,264046.0,34.2656,34.2743,34.2132,34.2219,264046.0
2016-09-20 11:30:00,39.19,39.22,39.18,39.22,211367.0,34.2219,34.2481,34.2132,34.2481,211367.0
2016-09-20 11:40:00,39.21,39.24,39.19,39.24,156505.0,34.2394,34.2656,34.2219,34.2656,156505.0
2016-09-20 11:50:00,39.24,39.27,39.21,39.23,169485.0,34.2656,34.2918,34.2394,34.2568,169485.0
2016-09-20 12:00:00,39.22,39.24,39.18,39.2,104424.0,34.2481,34.2656,34.2132,34.2306,104424.0
2016-09-20 12:10:00,39.2,39.24,39.19,39.22,184615.0,34.2306,34.2656,34.2219,34.2481,184615.0
2016-09-20 12:20:00,39.23,39.28,39.22,39.26,121151.0,34.2568,34.3005,34.2481,34.283,121151.0
2016-09-20 12:30:00,39.26,39.27,39.22,39.24,114005.0,34.283,34.2918,34.2481,34.2656,114005.0
2016-09-20 12:40:00,39.25,39.26,39.18,39.19,115665.0,34.2743,34.283,34.2132,34.2219,115665.0
2016-09-20 12:50:00,39.19,39.21,39.14,39.16,111405.0,34.2219,34.2394,34.1782,34.1957,111405.0
2016-09-20 13:00:00,39.15,39.19,39.13,39.17,141564.0,34.187,34.2219,34.1695,34.2044,141564.0
2016-09-20 13:10:00,39.16,39.19,39.15,39.17,78179.0,34.1957,34.2219,34.187,34.2044,78179.0
2016-09-20 13:20:00,39.17,39.18,39.14,39.15,93785.0,34.2044,34.2132,34.1782,34.187,93785.0
2016-09-20 13:30:00,39.15,39.18,39.12,39.18,261862.0,34.187,34.2132,34.1608,34.2132,261862.0
2016-09-20 13:40:00,39.17,39.18,39.1,39.1,288165.0,34.2044,34.2132,34.1433,34.1433,288165.0
2016-09-20 13:50:00,39.11,39.12,39.05,39.09,949467.0,34.152,34.1608,34.0996,34.1346,949467.0
2016-09-20 14:00:00,39.09,39.16,39.09,39.14,412111.0,34.1346,34.1957,34.1346,34.1782,412111.0
2016-09-20 14:10:00,39.14,39.16,39.11,39.13,253057.0,34.1782,34.1957,34.152,34.1695,253057.0
2016-09-20 14:20:00,39.12,39.14,39.09,39.12,251270.0,34.1608,34.1782,34.1346,34.1608,251270.0
2016-09-20 14:30:00,39.12,39.15,39.12,39.13,172567.0,34.1608,34.187,34.1608,34.1695,172567.0
2016-09-20 14:40:00,39.13,39.15,39.09,39.14,214486.0,34.1695,34.187,34.1346,34.1782,214486.0
2016-09-20 14:50:00,39.13,39.19,39.12,39.14,220741.0,34.1695,34.2219,34.1608,34.1782,220741.0
2016-09-20 15:00:00,39.15,39.18,39.13,39.16,216263.0,34.187,34.2132,34.1695,34.1957,216263.0
2016-09-20 15:10:00,39.16,39.2,39.14,39.15,366626.0,34.1957,34.2306,34.1782,34.187,366626.0
2016-09-20 15:20:00,39.16,39.17,39.13,39.14,340347.0,34.1957,34.2044,34.1695,34.1782,340347.0
2016-09-20 15:30:00,39.14,39.16,39.11,39.15,374382.0,34.1782,34.1957,34.152,34.187,374382.0
2016-09-20 15:40:00,39.14,39.2,39.12,39.18,655403.0,34.1782,34.2306,34.1608,34.2132,655403.0
2016-09-20 15:50:00,39.17,39.18,39.07,39.07,749793.0,34.2044,34.2132,34.1171,34.1171,749793.0
2016-09-21 09:30:00,39.19,39.34,39.19,39.31,491064.0,34.2219,34.3529,34.2219,34.3267,491064.0
2016-09-21 09:40:00,39.31,39.4,39.29,39.3,384741.0,34.3267,34.4053,34.3092,34.318,384741.0
2016-09-21 09:50:00,39.31,39.36,39.3,39.35,214447.0,34.3267,34.3703,34.318,34.3616,214447.0
2016-09-21 10:00:00,39.35,39.41,39.31,39.37,307795.0,34.3616,34.414,34.3267,34.3791,307795.0
2016-09-21 10:10:00,39.36,39.4,39.35,39.4,115472.0,34.3703,34.4053,34.3616,34.4053,115472.0
2016-09-21 10:20:00,39.4,39.41,39.36,39.41,131981.0,34.4053,34.414,34.3703,34.414,131981.0
2016-09-21 10:30:00,39.41,39.43,39.35,39.39,234312.0,34.414,34.4315,34.3616,34.3965,234312.0
2016-09-21 10:40:00,39.39,39.42,39.34,39.4,192614.0,34.3965,34.4227,34.3529,34.4053,192614.0
2016-09-21 10:50:00,39.4,39.41,39.32,39.33,137172.0,34.4053,34.414,34.3354,34.3441,137172.0
2016-09-21 11:00:00,39.33,39.35,39.31,39.32,117850.0,34.3441,34.3616,34.3267,34.3354,117850.0
2016-09-21 11:10:00,39.31,39.34,39.29,39.34,248845.0,34.3267,34.3529,34.3092,34.3529,248845.0
2016-09-21 11:20:00,39.33,39.39,39.32,39.39,84461.0,34.3441,34.3965,34.3354,34.3965,84461.0
2016-09-21 11:30:00,39.39,39.39,39.31,39.35,264282.0,34.3965,34.3965,34.3267,34.3616,264282.0
2016-09-21 11:40:00,39.35,39.36,39.3,39.33,123476.0,34.3616,34.3703,34.318,34.3441,123476.0
2016-09-21 11:50:00,39.34,39.38,39.33,39.34,166147.0,34.3529,34.3878,34.3441,34.3529,166147.0
2016-09-21 12:00:00,39.34,39.4,39.32,39.39,156701.0,34.3529,34.4053,34.3354,34.3965,156701.0
2016-09-21 12:10:00,39.38,39.4,39.29,39.3,213253.0,34.3878,34.4053,34.3092,34.318,213253.0
2016-09-21 12:20:00,39.3,39.33,39.26,39.28,164701.0,34.318,34.3441,34.283,34.3005,164701.0
2016-09-21 12:30:00,39.28,39.29,39.22,39.23,96632.0,34.3005,34.3092,34.2481,34.2568,96632.0
2016-09-21 12:40:00,39.23,39.25,39.2,39.23,100268.0,34.2568,34.2743,34.2306,34.2568,100268.0
2016-09-21 12:50:00,39.23,39.3,39.23,39.29,119446.0,34.2568,34.318,34.2568,34.3092,119446.0
2016-09-21 13:00:00,39.29,39.32,39.28,39.29,104675.0,34.3092,34.3354,34.3005,34.3092,104675.0
2016-09-21 13:10:00,39.3,39.3,39.24,39.25,107217.0,34.318,34.318,34.2656,34.2743,107217.0
2016-09-21 13:20:00,39.26,39.28,39.22,39.27,130227.0,34.283,34.3005,34.2481,34.2918,130227.0
2016-09-21 13:30:00,39.27,39.28,39.24,39.26,152015.0,34.2918,34.3005,34.2656,34.283,152015.0
2016-09-21 13:40:00,39.26,39.29,39.23,39.26,131561.0,34.283,34.3092,34.2568,34.283,131561.0
2016-09-21 13:50:00,39.25,39.3,39.22,39.28,176604.0,34.2743,34.318,34.2481,34.3005,176604.0
2016-09-21 14:00:00,39.27,39.38,39.19,39.34,327428.0,34.2918,34.3878,34.2219,34.3529,327428.0
2016-09-21 14:10:00,39.34,39.43,39.32,39.33,408567.0,34.3529,34.4315,34.3354,34.3441,408567.0
2016-09-21 14:20:00,39.33,39.37,39.21,39.24,324748.0,34.3441,34.3791,34.2394,34.2656,324748.0
2016-09-21 14:30:00,39.24,39.33,39.23,39.3,206251.0,34.2656,34.3441,34.2568,34.318,206251.0
2016-09-21 14:40:00,39.3,39.36,39.28,39.31,293306.0,34.318,34.3703,34.3005,34.3267,293306.0
2016-09-21 14:50:00,39.31,39.42,39.26,39.4,291754.0,34.3267,34.4227,34.283,34.4053,291754.0
2016-09-21 15:00:00,39.4,39.46,39.36,39.43,278790.0,34.4053,34.4577,34.3703,34.4315,278790.0
2016-09-21 15:10:00,39.42,39.5,39.42,39.46,221532.0,34.4227,34.4926,34.4227,34.4577,221532.0
2016-09-21 15:20:00,39.46,39.5,39.46,39.48,292180.0,34.4577,34.4926,34.4577,34.4751,292180.0
2016-09-21 15:30:00,39.49,39.54,39.48,39.52,252139.0,34.4839,34.5275,34.4751,34.5101,252139.0
2016-09-21 15:40:00,39.52,39.58,39.51,39.55,464572.0,34.5101,34.5625,34.5013,34.5363,464572.0
2016-09-21 15:50:00,39.55,39.57,39.51,39.53,998835.0,34.5363,34.5537,34.5013,34.5188,998835.0
2016-09-22 09:30:00,39.68,39.8,39.66,39.74,459840.0,34.6498,34.7546,34.6323,34.7022,459840.0
2016-09-22 09:40:00,39.73,39.78,39.69,39.69,374772.0,34.6934,34.7371,34.6585,34.6585,374772.0
2016-09-22 09:50:00,39.69,39.7,39.6,39.64,334046.0,34.6585,34.6672,34.5799,34.6148,334046.0
2016-09-22 10:00:00,39.63,39.7,39.62,39.64,201258.0,34.6061,34.6672,34.5974,34.6148,201258.0
2016-09-22 10:10:00,39.64,39.65,39.6,39.6,140026.0,34.6148,34.6236,34.5799,34.5799,140026.0
2016-09-22 10:20:00,39.61,39.64,39.55,39.64,270318.0,34.5887,34.6148,34.5363,34.6148,270318.0
2016-09-22 10:30:00,39.64,39.73,39.63,39.69,160165.0,34.6148,34.6934,34.6061,34.6585,160165.0
2016-09-22 10:40:00,39.7,39.71,39.63,39.64,169350.0,34.6672,34.676,34.6061,34.6148,169350.0
2016-09-22 10:50:00,39.65,39.67,39.59,39.61,350520.0,34.6236,34.641,34.5712,34.5887,350520.0
2016-09-22 11:00:00,39.61,39.67,39.6,39.63,470322.0,34.5887,34.641,34.5799,34.6061,470322.0
2016-09-22 11:10:00,39.63,39.64,39.55,39.62,428615.0,34.6061,34.6148,34.5363,34.5974,428615.0
2016-09-22 11:20:00,39.61,39.62,39.55,39.59,153254.0,34.5887,34.5974,34.5363,34.5712,153254.0
2016-09-22 11:30:00,39.59,39.61,39.57,39.61,249607.0,34.5712,34.5887,34.5537,34.5887,249607.0
2016-09-22 11:40:00,39.61,39.62,39.55,39.59,189246.0,34.5887,34.5974,34.5363,34.5712,189246.0
2016-09-22 11:50:00,39.59,39.61,39.56,39.59,110649.0,34.5712,34.5887,34.545,34.5712,110649.0
2016-09-22 12:00:00,39.59,39.64,39.58,39.62,167400.0,34.5712,34.6148,34.5625,34.5974,167400.0
2016-09-22 12:10:00,39.62,39.64,39.61,39.63,172168.0,34.5974,34.6148,34.5887,34.6061,172168.0
2016-09-22 12:20:00,39.63,39.66,39.6,39.66,97116.0,34.6061,34.6323,34.5799,34.6323,97116.0
2016-09-22 12:30:00,39.66,39.68,39.63,39.66,125148.0,34.6323,34.6498,34.6061,34.6323,125148.0
2016-09-22 12:40:00,39.66,39.69,39.64,39.66,105507.0,34.6323,34.6585,34.6148,34.6323,105507.0
2016-09-22 12:50:00,39.67,39.69,39.66,39.69,82867.0,34.641,34.6585,34.6323,34.6585,82867.0
2016-09-22 13:00:00,39.68,39.7,39.67,39.68,115219.0,34.6498,34.6672,34.641,34.6498,115219.0
2016-09-22 13:10:00,39.69,39.69,39.63,39.63,145858.0,34.6585,34.6585,34.6061,34.6061,145858.0
2016-09-22 13:20:00,39.63,39.65,39.57,39.58,179593.0,34.6061,34.6236,34.5537,34.5625,179593.0
2016-09-22 13:30:00,39.59,39.68,39.58,39.67,140928.0,34.5712,34.6498,34.5625,34.641,140928.0
2016-09-22 13:40:00,39.68,39.68,39.6,39.63,83861.0,34.6498,34.6498,34.5799,34.6061,83861.0
2016-09-22 13:50:00,39.62,39.63,39.59,39.59,74883.0,34.5974,34.6061,34.5712,34.5712,74883.0
2016-09-22 14:00:00,39.59,39.65,39.59,39.64,61681.0,34.5712,34.6236,34.5712,34.6148,61681.0
2016-09-22 14:10:00,39.64,39.64,39.48,39.52,254916.0,34.6148,34.6148,34.4751,34.5101,254916.0
2016-09-22 14:20:00,39.51,39.54,39.48,39.52,183374.0,34.5013,34.5275,34.4751,34.5101,183374.0
2016-09-22 14:30:00,39.51,39.54,39.48,39.54,114291.0,34.5013,34.5275,34.4751,34.5275,114291.0
2016-09-22 14:40:00,39.54,39.57,39.52,39.55,150393.0,34.5275,34.5537,34.5101,34.5363,150393.0
2016-09-22 14:50:00,39.55,39.6,39.53,39.58,174541.0,34.5363,34.5799,34.5188,34.5625,174541.0
2016-09-22 15:00:00,39.58,39.61,39.54,39.55,142295.0,34.5625,34.5887,34.5275,34.5363,142295.0
2016-09-22 15:10:00,39.56,39.57,39.53,39.53,114863.0,34.545,34.5537,34.5188,34.5188,114863.0
2016-09-22 15:20:00,39.54,39.57,39.52,39.55,144248.0,34.5275,34.5537,34.5101,34.5363,144248.0
2016-09-22 15:30:00,39.56,39.6,39.55,39.56,233271.0,34.545,34.5799,34.5363,34.545,233271.0
2016-09-22 15:40:00,39.56,39.57,39.5,39.52,381428.0,34.545,34.5537,34.4926,34.5101,381428.0
2016-09-22 15:50:00,39.52,39.54,39.48,39.5,644527.0,34.5101,34.5275,34.4751,34.4926,644527.0
2016-09-23 09:30:00,39.39,39.42,39.17,39.21,780429.0,34.3965,34.4227,34.2044,34.2394,780429.0
2016-09-23 09:40:00,39.21,39.22,39.07,39.09,484483.0,34.2394,34.2481,34.1171,34.1346,484483.0
2016-09-23 09:50:00,39.09,39.12,39.06,39.09,328862.0,34.1346,34.1608,34.1084,34.1346,328862.0
2016-09-23 10:00:00,39.09,39.1,39.05,39.05,346757.0,34.1346,34.1433,34.0996,34.0996,346757.0
2016-09-23 10:10:00,39.05,39.14,39.05,39.09,367373.0,34.0996,34.1782,34.0996,34.1346,367373.0
2016-09-23 10:20:00,39.09,39.11,39.08,39.08,158058.0,34.1346,34.152,34.1258,34.1258,158058.0
2016-09-23 10:30:00,39.08,39.09,39.03,39.03,143546.0,34.1258,34.1346,34.0822,34.0822,143546.0
2016-09-23 10:40:00,39.03,39.08,39.03,39.07,226006.0,34.0822,34.1258,34.0822,34.1171,226006.0
2016-09-23 10:50:00,39.07,39.1,39.05,39.1,200278.0,34.1171,34.1433,34.0996,34.1433,200278.0
2016-09-23 11:00:00,39.1,39.19,39.09,39.19,283814.0,34.1433,34.2219,34.1346,34.2219,283814.0
2016-09-23 11:10:00,39.19,39.19,39.12,39.16,135163.0,34.2219,34.2219,34.1608,34.1957,135163.0
2016-09-23 11:20:00,39.16,39.18,39.15,39.16,126290.0,34.1957,34.2132,34.187,34.1957,126290.0
2016-09-23 11:30:00,39.16,39.2,39.14,39.19,389898.0,34.1957,34.2306,34.1782,34.2219,389898.0
2016-09-23 11:40:00,39.19,39.22,39.17,39.18,208762.0,34.2219,34.2481,34.2044,34.2132,208762.0
2016-09-23 11:50:00,39.19,39.2,39.16,39.18,124071.0,34.2219,34.2306,34.1957,34.2132,124071.0
2016-09-23 12:00:00,39.18,39.21,39.17,39.2,139724.0,34.2132,34.2394,34.2044,34.2306,139724.0
2016-09-23 12:10:00,39.2,39.25,39.19,39.25,196597.0,34.2306,34.2743,34.2219,34.2743,196597.0
2016-09-23 12:20:00,39.24,39.28,39.24,39.28,205144.0,34.2656,34.3005,34.2656,34.3005,205144.0
2016-09-23 12:30:00,39.28,39.31,39.24,39.24,234222.0,34.3005,34.3267,34.2656,34.2656,234222.0
2016-09-23 12:40:00,39.24,39.26,39.22,39.25,88152.0,34.2656,34.283,34.2481,34.2743,88152.0
2016-09-23 12:50:00,39.25,39.28,39.24,39.27,149625.0,34.2743,34.3005,34.2656,34.2918,149625.0
2016-09-23 13:00:00,39.27,39.28,39.26,39.27,189196.0,34.2918,34.3005,34.283,34.2918,189196.0
2016-09-23 13:10:00,39.26,39.28,39.25,39.26,213256.0,34.283,34.3005,34.2743,34.283,213256.0
2016-09-23 13:20:00,39.26,39.26,39.2,39.21,272648.0,34.283,34.283,34.2306,34.2394,272648.0
2016-09-23 13:30:00,39.21,39.22,39.16,39.16,155507.0,34.2394,34.2481,34.1957,34.1957,155507.0
2016-09-23 13:40:00,39.16,39.2,39.12,39.12,279185.0,34.1957,34.2306,34.1608,34.1608,279185.0
2016-09-23 13:50:00,39.13,39.16,39.09,39.12,258780.0,34.1695,34.1957,34.1346,34.1608,258780.0
2016-09-23 14:00:00,39.13,39.2,39.11,39.19,247040.0,34.1695,34.2306,34.152,34.2219,247040.0
2016-09-23 14:10:00,39.19,39.24,39.17,39.23,160157.0,34.2219,34.2656,34.2044,34.2568,160157.0
2016-09-23 14:20:00,39.23,39.24,39.2,39.23,149344.0,34.2568,34.2656,34.2306,34.2568,149344.0
2016-09-23 14:30:00,39.22,39.23,39.19,39.22,136262.0,34.2481,34.2568,34.2219,34.2481,136262.0
2016-09-23 14:40:00,39.21,39.23,39.19,39.22,293605.0,34.2394,34.2568,34.2219,34.2481,293605.0
2016-09-23 14:50:00,39.22,39.25,39.21,39.25,126309.0,34.2481,34.2743,34.2394,34.2743,126309.0
2016-09-23 15:00:00,39.24,39.25,39.21,39.21,137072.0,34.2656,34.2743,34.2394,34.2394,137072.0
2016-09-23 15:10:00,39.22,39.22,39.17,39.19,158041.0,34.2481,34.2481,34.2044,34.2219,158041.0
2016-09-23 15:20:00,39.19,39.24,39.15,39.23,419577.0,34.2219,34.2656,34.187,34.2568,419577.0
2016-09-23 15:30:00,39.23,39.25,39.18,39.2,394268.0,34.2568,34.2743,34.2132,34.2306,394268.0
2016-09-23 15:40:00,39.19,39.21,39.17,39.21,573078.0,34.2219,34.2394,34.2044,34.2394,573078.0
2016-09-23 15:50:00,39.2,39.26,39.19,39.23,1479047.0,34.2306,34.283,34.2219,34.2568,1479047.0
2016-09-26 09:30:00,39.0,39.09,38.77,38.78,559390.0,34.056,34.1346,33.8551,33.8639,559390.0
2016-09-26 09:40:00,38.78,38.9,38.76,38.87,275000.0,33.8639,33.9687,33.8464,33.9425,275000.0
2016-09-26 09:50:00,38.88,38.88,38.78,38.8,215427.0,33.9512,33.9512,33.8639,33.8813,215427.0
2016-09-26 10:00:00,38.8,38.89,38.79,38.86,212014.0,33.8813,33.9599,33.8726,33.9337,212014.0
2016-09-26 10:10:00,38.87,39.0,38.85,38.98,150213.0,33.9425,34.056,33.925,34.0385,150213.0
2016-09-26 10:20:00,38.98,38.99,38.92,38.94,81690.0,34.0385,34.0472,33.9861,34.0036,81690.0
2016-09-26 10:30:00,38.95,39.02,38.94,38.97,123932.0,34.0123,34.0734,34.0036,34.0298,123932.0
2016-09-26 10:40:00,38.97,38.98,38.94,38.95,207155.0,34.0298,34.0385,34.0036,34.0123,207155.0
2016-09-26 10:50:00,38.95,39.01,38.95,38.97,168533.0,34.0123,34.0647,34.0123,34.0298,168533.0
2016-09-26 11:00:00,38.96,39.0,38.95,38.98,108298.0,34.0211,34.056,34.0123,34.0385,108298.0
2016-09-26 11:10:00,38.97,38.98,38.94,38.95,108271.0,34.0298,34.0385,34.0036,34.0123,108271.0
2016-09-26 11:20:00,38.96,38.98,38.94,38.96,215971.0,34.0211,34.0385,34.0036,34.0211,215971.0
2016-09-26 11:30:00,38.96,39.0,38.94,39.0,194239.0,34.0211,34.056,34.0036,34.056,194239.0
2016-09-26 11:40:00,39.0,39.01,38.95,38.95,142160.0,34.056,34.0647,34.0123,34.0123,142160.0
2016-09-26 11:50:00,38.96,38.97,38.93,38.96,133557.0,34.0211,34.0298,33.9949,34.0211,133557.0
2016-09-26 12:00:00,38.96,38.97,38.94,38.96,72854.0,34.0211,34.0298,34.0036,34.0211,72854.0
2016-09-26 12:10:00,38.95,38.99,38.94,38.96,72978.0,34.0123,34.0472,34.0036,34.0211,72978.0
2016-09-26 12:20:00,38.96,39.04,38.96,39.03,204523.0,34.0211,34.0909,34.0211,34.0822,204523.0
2016-09-26 12:30:00,39.03,39.05,39.0,39.0,95979.0,34.0822,34.0996,34.056,34.056,95979.0
2016-09-26 12:40:00,39.0,39.04,38.98,39.02,102724.0,34.056,34.0909,34.0385,34.0734,102724.0
2016-09-26 12:50:00,39.03,39.06,39.0,39.01,163154.0,34.0822,34.1084,34.056,34.0647,163154.0
2016-09-26 13:00:00,39.01,39.01,38.98,38.99,192022.0,34.0647,34.0647,34.0385,34.0472,192022.0
2016-09-26 13:10:00,38.99,39.01,38.98,38.98,135190.0,34.0472,34.0647,34.0385,34.0385,135190.0
2016-09-26 13:20:00,38.98,39.0,38.97,38.97,184264.0,34.0385,34.056,34.0298,34.0298,184264.0
2016-09-26 13:30:00,38.98,38.98,38.93,38.94,65110.0,34.0385,34.0385,33.9949,34.0036,65110.0
2016-09-26 13:40:00,38.94,38.98,38.93,38.98,146530.0,34.0036,34.0385,33.9949,34.0385,146530.0
2016-09-26 13:50:00,38.98,38.98,38.95,38.97,99654.0,34.0385,34.0385,34.0123,34.0298,99654.0
2016-09-26 14:00:00,38.97,38.98,38.96,38.96,105176.0,34.0298,34.0385,34.0211,34.0211,105176.0
2016-09-26 14:10:00,38.97,38.98,38.94,38.98,99718.0,34.0298,34.0385,34.0036,34.0385,99718.0
2016-09-26 14:20:00,38.97,38.99,38.95,38.98,148781.0,34.0298,34.0472,34.0123,34.0385,148781.0
2016-09-26 14:30:00,38.98,38.98,38.92,38.94,105379.0,34.0385,34.0385,33.9861,34.0036,105379.0
2016-09-26 14:40:00,38.94,38.96,38.92,38.96,108175.0,34.0036,34.0211,33.9861,34.0211,108175.0
2016-09-26 14:50:00,38.96,38.96,38.95,38.95,94497.0,34.0211,34.0211,34.0123,34.0123,94497.0
2016-09-26 15:00:00,38.96,38.99,38.94,38.98,239191.0,34.0211,34.0472,34.0036,34.0385,239191.0
2016-09-26 15:10:00,38.98,39.02,38.98,39.01,343239.0,34.0385,34.0734,34.0385,34.0647,343239.0
2016-09-26 15:20:00,39.0,39.04,38.99,39.04,282127.0,34.056,34.0909,34.0472,34.0909,282127.0
2016-09-26 15:30:00,39.04,39.11,39.03,39.07,596590.0,34.0909,34.152,34.0822,34.1171,596590.0
2016-09-26 15:40:00,39.07,39.1,39.05,39.07,565408.0,34.1171,34.1433,34.0996,34.1171,565408.0
2016-09-26 15:50:00,39.07,39.09,39.02,39.04,1402764.0,34.1171,34.1346,34.0734,34.0909,1402764.0
2016-09-27 09:30:00,38.9,39.1,38.86,39.08,312198.0,33.9687,34.1433,33.9337,34.1258,312198.0
2016-09-27 09:40:00,39.08,39.22,39.07,39.16,370427.0,34.1258,34.2481,34.1171,34.1957,370427.0
2016-09-27 09:50:00,39.15,39.32,39.12,39.32,384701.0,34.187,34.3354,34.1608,34.3354,384701.0
2016-09-27 10:00:00,39.32,39.4,39.31,39.39,464545.0,34.3354,34.4053,34.3267,34.3965,464545.0
2016-09-27 10:10:00,39.38,39.39,39.34,39.38,296291.0,34.3878,34.3965,34.3529,34.3878,296291.0
2016-09-27 10:20:00,39.37,39.42,39.25,39.38,354781.0,34.3791,34.4227,34.2743,34.3878,354781.0
2016-09-27 10:30:00,39.38,39.38,39.31,39.33,200313.0,34.3878,34.3878,34.3267,34.3441,200313.0
2016-09-27 10:40:00,39.32,39.34,39.29,39.3,150906.0,34.3354,34.3529,34.3092,34.318,150906.0
2016-09-27 10:50:00,39.3,39.32,39.24,39.24,291086.0,34.318,34.3354,34.2656,34.2656,291086.0
2016-09-27 11:00:00,39.25,39.26,39.22,39.25,138458.0,34.2743,34.283,34.2481,34.2743,138458.0
2016-09-27 11:10:00,39.24,39.29,39.24,39.29,95138.0,34.2656,34.3092,34.2656,34.3092,95138.0
2016-09-27 11:20:00,39.29,39.36,39.27,39.34,271713.0,34.3092,34.3703,34.2918,34.3529,271713.0
2016-09-27 11:30:00,39.34,39.38,39.33,39.38,167969.0,34.3529,34.3878,34.3441,34.3878,167969.0
2016-09-27 11:40:00,39.37,39.38,39.32,39.32,99097.0,34.3791,34.3878,34.3354,34.3354,99097.0
2016-09-27 11:50:00,39.33,39.36,39.31,39.34,85619.0,34.3441,34.3703,34.3267,34.3529,85619.0
2016-09-27 12:00:00,39.34,39.36,39.32,39.34,84694.0,34.3529,34.3703,34.3354,34.3529,84694.0
2016-09-27 12:10:00,39.33,39.35,39.28,39.33,200311.0,34.3441,34.3616,34.3005,34.3441,200311.0
2016-09-27 12:20:00,39.34,39.46,39.33,39.42,364291.0,34.3529,34.4577,34.3441,34.4227,364291.0
2016-09-27 12:30:00,39.42,39.44,39.41,39.44,193279.0,34.4227,34.4402,34.414,34.4402,193279.0
2016-09-27 12:40:00,39.43,39.45,39.41,39.41,106982.0,34.4315,34.4489,34.414,34.414,106982.0
2016-09-27 12:50:00,39.41,39.46,39.4,39.45,98074.0,34.414,34.4577,34.4053,34.4489,98074.0
2016-09-27 13:00:00,39.44,39.47,39.42,39.43,152750.0,34.4402,34.4664,34.4227,34.4315,152750.0
2016-09-27 13:10:00,39.43,39.44,39.39,39.44,187253.0,34.4315,34.4402,34.3965,34.4402,187253.0
2016-09-27 13:20:00,39.44,39.45,39.42,39.42,96923.0,34.4402,34.4489,34.4227,34.4227,96923.0
2016-09-27 13:30:00,39.42,39.45,39.42,39.44,99838.0,34.4227,34.4489,34.4227,34.4402,99838.0
2016-09-27 13:40:00,39.44,39.48,39.44,39.48,127739.0,34.4402,34.4751,34.4402,34.4751,127739.0
2016-09-27 13:50:00,39.48,39.49,39.46,39.47,178170.0,34.4751,34.4839,34.4577,34.4664,178170.0
2016-09-27 14:00:00,39.47,39.49,39.44,39.45,174536.0,34.4664,34.4839,34.4402,34.4489,174536.0
2016-09-27 14:10:00,39.45,39.47,39.45,39.45,193454.0,34.4489,34.4664,34.4489,34.4489,193454.0
2016-09-27 14:20:00,39.46,39.46,39.41,39.41,307294.0,34.4577,34.4577,34.414,34.414,307294.0
2016-09-27 14:30:00,39.41,39.42,39.38,39.39,290518.0,34.414,34.4227,34.3878,34.3965,290518.0
2016-09-27 14:40:00,39.4,39.4,39.34,39.36,184393.0,34.4053,34.4053,34.3529,34.3703,184393.0
2016-09-27 14:50:00,39.35,39.38,39.34,39.37,138373.0,34.3616,34.3878,34.3529,34.3791,138373.0
2016-09-27 15:00:00,39.37,39.39,39.34,39.35,204223.0,34.3791,34.3965,34.3529,34.3616,204223.0
2016-09-27 15:10:00,39.35,39.36,39.31,39.31,291978.0,34.3616,34.3703,34.3267,34.3267,291978.0
2016-09-27 15:20:00,39.31,39.32,39.29,39.31,277956.0,34.3267,34.3354,34.3092,34.3267,277956.0
2016-09-27 15:30:00,39.3,39.32,39.28,39.3,429009.0,34.318,34.3354,34.3005,34.318,429009.0
2016-09-27 15:40:00,39.3,39.32,39.29,39.3,608434.0,34.318,34.3354,34.3092,34.318,608434.0
2016-09-27 15:50:00,39.3,39.3,39.28,39.3,551866.0,34.318,34.318,34.3005,34.318,551866.0
2016-09-28 09:30:00,39.23,39.29,39.16,39.28,320932.0,34.2568,34.3092,34.1957,34.3005,320932.0
2016-09-28 09:40:00,39.28,39.33,39.25,39.31,273411.0,34.3005,34.3441,34.2743,34.3267,273411.0
2016-09-28 09:50:00,39.31,39.41,39.3,39.36,170640.0,34.3267,34.414,34.318,34.3703,170640.0
2016-09-28 10:00:00,39.36,39.4,39.34,39.37,180008.0,34.3703,34.4053,34.3529,34.3791,180008.0
2016-09-28 10:10:00,39.37,39.4,39.33,39.39,142169.0,34.3791,34.4053,34.3441,34.3965,142169.0
2016-09-28 10:20:00,39.39,39.43,39.36,39.41,126879.0,34.3965,34.4315,34.3703,34.414,126879.0
2016-09-28 10:30:00,39.41,39.45,39.4,39.43,179224.0,34.414,34.4489,34.4053,34.4315,179224.0
2016-09-28 10:40:00,39.42,39.45,39.41,39.43,154916.0,34.4227,34.4489,34.414,34.4315,154916.0
2016-09-28 10:50:00,39.43,39.46,39.39,39.41,221187.0,34.4315,34.4577,34.3965,34.414,221187.0
2016-09-28 11:00:00,39.4,39.4,39.3,39.32,237542.0,34.4053,34.4053,34.318,34.3354,237542.0
2016-09-28 11:10:00,39.32,39.38,39.29,39.38,118421.0,34.3354,34.3878,34.3092,34.3878,118421.0
2016-09-28 11:20:00,39.38,39.38,39.3,39.33,122821.0,34.3878,34.3878,34.318,34.3441,122821.0
2016-09-28 11:30:00,39.33,39.35,39.31,39.34,174395.0,34.3441,34.3616,34.3267,34.3529,174395.0
2016-09-28 11:40:00,39.34,39.36,39.31,39.32,106798.0,34.3529,34.3703,34.3267,34.3354,106798.0
2016-09-28 11:50:00,39.31,39.35,39.3,39.32,101260.0,34.3267,34.3616,34.318,34.3354,101260.0
2016-09-28 12:00:00,39.33,39.35,39.29,39.34,128712.0,34.3441,34.3616,34.3092,34.3529,128712.0
2016-09-28 12:10:00,39.33,39.35,39.3,39.3,155937.0,34.3441,34.3616,34.318,34.318,155937.0
2016-09-28 12:20:00,39.31,39.32,39.28,39.28,70591.0,34.3267,34.3354,34.3005,34.3005,70591.0
2016-09-28 12:30:00,39.29,39.31,39.26,39.28,100778.0,34.3092,34.3267,34.283,34.3005,100778.0
2016-09-28 12:40:00,39.29,39.32,39.26,39.3,98335.0,34.3092,34.3354,34.283,34.318,98335.0
2016-09-28 12:50:00,39.3,39.31,39.27,39.27,54098.0,34.318,34.3267,34.2918,34.2918,54098.0
2016-09-28 13:00:00,39.27,39.29,39.26,39.29,76779.0,34.2918,34.3092,34.283,34.3092,76779.0
2016-09-28 13:10:00,39.29,39.3,39.27,39.29,98930.0,34.3092,34.318,34.2918,34.3092,98930.0
2016-09-28 13:20:00,39.29,39.32,39.29,39.32,92425.0,34.3092,34.3354,34.3092,34.3354,92425.0
2016-09-28 13:30:00,39.32,39.34,39.3,39.33,128338.0,34.3354,34.3529,34.318,34.3441,128338.0
2016-09-28 13:40:00,39.33,39.33,39.3,39.3,119324.0,34.3441,34.3441,34.318,34.318,119324.0
2016-09-28 13:50:00,39.3,39.32,39.29,39.3,120908.0,34.318,34.3354,34.3092,34.318,120908.0
2016-09-28 14:00:00,39.3,39.33,39.27,39.33,141611.0,34.318,34.3441,34.2918,34.3441,141611.0
2016-09-28 14:10:00,39.33,39.38,39.32,39.37,281010.0,34.3441,34.3878,34.3354,34.3791,281010.0
2016-09-28 14:20:00,39.37,39.44,39.34,39.41,166816.0,34.3791,34.4402,34.3529,34.414,166816.0
2016-09-28 14:30:00,39.41,39.46,39.4,39.45,215958.0,34.414,34.4577,34.4053,34.4489,215958.0
2016-09-28 14:40:00,39.45,39.5,39.44,39.49,111504.0,34.4489,34.4926,34.4402,34.4839,111504.0
2016-09-28 14:50:00,39.48,39.5,39.46,39.48,86643.0,34.4751,34.4926,34.4577,34.4751,86643.0
2016-09-28 15:00:00,39.48,39.49,39.42,39.43,177050.0,34.4751,34.4839,34.4227,34.4315,177050.0
2016-09-28 15:10:00,39.43,39.46,39.42,39.45,115952.0,34.4315,34.4577,34.4227,34.4489,115952.0
2016-09-28 15:20:00,39.46,39.48,39.43,39.44,196463.0,34.4577,34.4751,34.4315,34.4402,196463.0
2016-09-28 15:30:00,39.44,39.44,39.41,39.44,250823.0,34.4402,34.4402,34.414,34.4402,250823.0
2016-09-28 15:40:00,39.44,39.46,39.43,39.45,381116.0,34.4402,34.4577,34.4315,34.4489,381116.0
2016-09-28 15:50:00,39.45,39.47,39.44,39.44,794254.0,34.4489,34.4664,34.4402,34.4402,794254.0
2016-09-29 09:30:00,39.25,39.49,39.25,39.43,228320.0,34.2743,34.4839,34.2743,34.4315,228320.0
2016-09-29 09:40:00,39.43,39.51,39.43,39.48,168979.0,34.4315,34.5013,34.4315,34.4751,168979.0
2016-09-29 09:50:00,39.47,39.48,39.41,39.47,187101.0,34.4664,34.4751,34.414,34.4664,187101.0
2016-09-29 10:00:00,39.48,39.55,39.41,39.44,199544.0,34.4751,34.5363,34.414,34.4402,199544.0
2016-09-29 10:10:00,39.44,39.55,39.44,39.55,340984.0,34.4402,34.5363,34.4402,34.5363,340984.0
2016-09-29 10:20:00,39.55,39.61,39.54,39.59,280163.0,34.5363,34.5887,34.5275,34.5712,280163.0
2016-09-29 10:30:00,39.59,39.62,39.51,39.54,288119.0,34.5712,34.5974,34.5013,34.5275,288119.0
2016-09-29 10:40:00,39.55,39.55,39.5,39.54,102154.0,34.5363,34.5363,34.4926,34.5275,102154.0
2016-09-29 10:50:00,39.54,39.55,39.47,39.47,153205.0,34.5275,34.5363,34.4664,34.4664,153205.0
2016-09-29 11:00:00,39.48,39.5,39.45,39.47,89583.0,34.4751,34.4926,34.4489,34.4664,89583.0
2016-09-29 11:10:00,39.47,39.49,39.38,39.44,192321.0,34.4664,34.4839,34.3878,34.4402,192321.0
2016-09-29 11:20:00,39.44,39.5,39.43,39.5,182803.0,34.4402,34.4926,34.4315,34.4926,182803.0
2016-09-29 11:30:00,39.5,39.55,39.49,39.52,322677.0,34.4926,34.5363,34.4839,34.5101,322677.0
2016-09-29 11:40:00,39.53,39.53,39.48,39.5,68476.0,34.5188,34.5188,34.4751,34.4926,68476.0
2016-09-29 11:50:00,39.5,39.51,39.45,39.47,170610.0,34.4926,34.5013,34.4489,34.4664,170610.0
2016-09-29 12:00:00,39.47,39.54,39.46,39.53,138038.0,34.4664,34.5275,34.4577,34.5188,138038.0
2016-09-29 12:10:00,39.52,39.53,39.48,39.48,74480.0,34.5101,34.5188,34.4751,34.4751,74480.0
2016-09-29 12:20:00,39.48,39.52,39.47,39.48,125028.0,34.4751,34.5101,34.4664,34.4751,125028.0
2016-09-29 12:30:00,39.48,39.48,39.42,39.43,145397.0,34.4751,34.4751,34.4227,34.4315,145397.0
2016-09-29 12:40:00,39.43,39.43,39.28,39.28,211023.0,34.4315,34.4315,34.3005,34.3005,211023.0
2016-09-29 12:50:00,39.28,39.29,39.19,39.28,427569.0,34.3005,34.3092,34.2219,34.3005,427569.0
2016-09-29 13:00:00,39.27,39.29,39.15,39.24,326207.0,34.2918,34.3092,34.187,34.2656,326207.0
2016-09-29 13:10:00,39.23,39.31,39.23,39.26,256111.0,34.2568,34.3267,34.2568,34.283,256111.0
2016-09-29 13:20:00,39.25,39.3,39.22,39.27,135385.0,34.2743,34.318,34.2481,34.2918,135385.0
2016-09-29 13:30:00,39.26,39.28,39.23,39.26,133256.0,34.283,34.3005,34.2568,34.283,133256.0
2016-09-29 13:40:00,39.26,39.26,39.17,39.19,163802.0,34.283,34.283,34.2044,34.2219,163802.0
2016-09-29 13:50:00,39.2,39.21,39.08,39.15,304145.0,34.2306,34.2394,34.1258,34.187,304145.0
2016-09-29 14:00:00,39.15,39.16,39.11,39.15,145401.0,34.187,34.1957,34.152,34.187,145401.0
2016-09-29 14:10:00,39.15,39.19,39.11,39.18,135517.0,34.187,34.2219,34.152,34.2132,135517.0
2016-09-29 14:20:00,39.18,39.29,39.18,39.28,184558.0,34.2132,34.3092,34.2132,34.3005,184558.0
2016-09-29 14:30:00,39.28,39.33,39.25,39.31,141129.0,34.3005,34.3441,34.2743,34.3267,141129.0
2016-09-29 14:40:00,39.31,39.33,39.27,39.32,128981.0,34.3267,34.3441,34.2918,34.3354,128981.0
2016-09-29 14:50:00,39.31,39.35,39.23,39.25,198450.0,34.3267,34.3616,34.2568,34.2743,198450.0
2016-09-29 15:00:00,39.24,39.26,39.19,39.24,167759.0,34.2656,34.283,34.2219,34.2656,167759.0
2016-09-29 15:10:00,39.23,39.27,39.2,39.21,179823.0,34.2568,34.2918,34.2306,34.2394,179823.0
2016-09-29 15:20:00,39.21,39.24,39.15,39.23,160993.0,34.2394,34.2656,34.187,34.2568,160993.0
2016-09-29 15:30:00,39.23,39.28,39.21,39.28,203543.0,34.2568,34.3005,34.2394,34.3005,203543.0
2016-09-29 15:40:00,39.28,39.3,39.19,39.21,253700.0,34.3005,34.318,34.2219,34.2394,253700.0
2016-09-29 15:50:00,39.21,39.22,39.12,39.12,618145.0,34.2394,34.2481,34.1608,34.1608,618145.0
2016-09-30 09:30:00,39.25,39.44,39.25,39.35,346420.0,34.2743,34.4402,34.2743,34.3616,346420.0
2016-09-30 09:40:00,39.35,39.36,39.22,39.23,435347.0,34.3616,34.3703,34.2481,34.2568,435347.0
2016-09-30 09:50:00,39.23,39.28,39.19,39.22,218227.0,34.2568,34.3005,34.2219,34.2481,218227.0
2016-09-30 10:00:00,39.22,39.25,39.2,39.21,228200.0,34.2481,34.2743,34.2306,34.2394,228200.0
2016-09-30 10:10:00,39.22,39.28,39.18,39.2,176996.0,34.2481,34.3005,34.2132,34.2306,176996.0
2016-09-30 10:20:00,39.2,39.21,39.13,39.16,166691.0,34.2306,34.2394,34.1695,34.1957,166691.0
2016-09-30 10:30:00,39.16,39.19,39.13,39.15,261395.0,34.1957,34.2219,34.1695,34.187,261395.0
2016-09-30 10:40:00,39.14,39.21,39.12,39.13,275294.0,34.1782,34.2394,34.1608,34.1695,275294.0
2016-09-30 10:50:00,39.13,39.18,39.12,39.17,167259.0,34.1695,34.2132,34.1608,34.2044,167259.0
2016-09-30 11:00:00,39.17,39.21,39.16,39.17,205985.0,34.2044,34.2394,34.1957,34.2044,205985.0
2016-09-30 11:10:00,39.17,39.25,39.17,39.18,267822.0,34.2044,34.2743,34.2044,34.2132,267822.0
2016-09-30 11:20:00,39.19,39.21,39.14,39.14,248062.0,34.2219,34.2394,34.1782,34.1782,248062.0
2016-09-30 11:30:00,39.15,39.2,39.14,39.16,138728.0,34.187,34.2306,34.1782,34.1957,138728.0
2016-09-30 11:40:00,39.16,39.18,39.15,39.16,136898.0,34.1957,34.2132,34.187,34.1957,136898.0
2016-09-30 11:50:00,39.16,39.17,39.11,39.12,217323.0,34.1957,34.2044,34.152,34.1608,217323.0
2016-09-30 12:00:00,39.11,39.18,39.09,39.18,371070.0,34.152,34.2132,34.1346,34.2132,371070.0
2016-09-30 12:10:00,39.18,39.27,39.16,39.26,484964.0,34.2132,34.2918,34.1957,34.283,484964.0
2016-09-30 12:20:00,39.27,39.38,39.26,39.37,256465.0,34.2918,34.3878,34.283,34.3791,256465.0
2016-09-30 12:30:00,39.37,39.38,39.33,39.36,108838.0,34.3791,34.3878,34.3441,34.3703,108838.0
2016-09-30 12:40:00,39.36,39.36,39.31,39.34,78506.0,34.3703,34.3703,34.3267,34.3529,78506.0
2016-09-30 12:50:00,39.34,39.35,39.3,39.3,130144.0,34.3529,34.3616,34.318,34.318,130144.0
2016-09-30 13:00:00,39.3,39.33,39.3,39.31,161733.0,34.318,34.3441,34.318,34.3267,161733.0
2016-09-30 13:10:00,39.32,39.35,39.31,39.32,95512.0,34.3354,34.3616,34.3267,34.3354,95512.0
2016-09-30 13:20:00,39.33,39.33,39.3,39.33,108119.0,34.3441,34.3441,34.318,34.3441,108119.0
2016-09-30 13:30:00,39.33,39.37,39.3,39.35,132481.0,34.3441,34.3791,34.318,34.3616,132481.0
2016-09-30 13:40:00,39.34,39.37,39.33,39.37,112501.0,34.3529,34.3791,34.3441,34.3791,112501.0
2016-09-30 13:50:00,39.37,39.37,39.33,39.35,122339.0,34.3791,34.3791,34.3441,34.3616,122339.0
2016-09-30 14:00:00,39.35,39.37,39.33,39.34,226195.0,34.3616,34.3791,34.3441,34.3529,226195.0
2016-09-30 14:10:00,39.33,39.35,39.32,39.33,133835.0,34.3441,34.3616,34.3354,34.3441,133835.0
2016-09-30 14:20:00,39.34,39.36,39.32,39.36,242723.0,34.3529,34.3703,34.3354,34.3703,242723.0
2016-09-30 14:30:00,39.36,39.38,39.36,39.38,203352.0,34.3703,34.3878,34.3703,34.3878,203352.0
2016-09-30 14:40:00,39.38,39.41,39.36,39.39,221687.0,34.3878,34.414,34.3703,34.3965,221687.0
2016-09-30 14:50:00,39.39,39.39,39.34,39.35,214170.0,34.3965,34.3965,34.3529,34.3616,214170.0
2016-09-30 15:00:00,39.35,39.38,39.34,39.37,257514.0,34.3616,34.3878,34.3529,34.3791,257514.0
2016-09-30 15:10:00,39.37,39.41,39.36,39.41,419839.0,34.3791,34.414,34.3703,34.414,419839.0
2016-09-30 15:20:00,39.4,39.41,39.37,39.39,212370.0,34.4053,34.414,34.3791,34.3965,212370.0
2016-09-30 15:30:00,39.39,39.4,39.36,39.37,354617.0,34.3965,34.4053,34.3703,34.3791,354617.0
2016-09-30 15:40:00,39.37,39.42,39.35,39.37,368176.0,34.3791,34.4227,34.3616,34.3791,368176.0
2016-09-30 15:50:00,39.37,39.39,39.27,39.27,985580.0,34.3791,34.3965,34.2918,34.2918,985580.0
2016-10-03 09:30:00,39.2,39.26,39.13,39.14,392906.0,34.2306,34.283,34.1695,34.1782,392906.0
2016-10-03 09:40:00,39.15,39.15,39.01,39.05,218999.0,34.187,34.187,34.0647,34.0996,218999.0
2016-10-03 09:50:00,39.05,39.07,39.0,39.04,251959.0,34.0996,34.1171,34.056,34.0909,251959.0
2016-10-03 10:00:00,39.05,39.15,39.03,39.09,388126.0,34.0996,34.187,34.0822,34.1346,388126.0
2016-10-03 10:10:00,39.09,39.1,39.04,39.09,117733.0,34.1346,34.1433,34.0909,34.1346,117733.0
2016-10-03 10:20:00,39.09,39.1,39.03,39.04,95286.0,34.1346,34.1433,34.0822,34.0909,95286.0
2016-10-03 10:30:00,39.04,39.05,39.0,39.01,271176.0,34.0909,34.0996,34.056,34.0647,271176.0
2016-10-03 10:40:00,39.0,39.01,38.98,39.0,250472.0,34.056,34.0647,34.0385,34.056,250472.0
2016-10-03 10:50:00,39.0,39.04,38.99,39.01,142377.0,34.056,34.0909,34.0472,34.0647,142377.0
2016-10-03 11:00:00,39.01,39.06,39.0,39.06,213726.0,34.0647,34.1084,34.056,34.1084,213726.0
2016-10-03 11:10:00,39.06,39.07,39.04,39.07,108419.0,34.1084,34.1171,34.0909,34.1171,108419.0
2016-10-03 11:20:00,39.07,39.09,39.04,39.05,144170.0,34.1171,34.1346,34.0909,34.0996,144170.0
2016-10-03 11:30:00,39.05,39.06,38.98,38.98,200755.0,34.0996,34.1084,34.0385,34.0385,200755.0
2016-10-03 11:40:00,38.98,39.01,38.94,38.95,176269.0,34.0385,34.0647,34.0036,34.0123,176269.0
2016-10-03 11:50:00,38.95,38.95,38.91,38.94,125283.0,34.0123,34.0123,33.9774,34.0036,125283.0
2016-10-03 12:00:00,38.94,38.94,38.89,38.94,274093.0,34.0036,34.0036,33.9599,34.0036,274093.0
2016-10-03 12:10:00,38.93,38.96,38.91,38.93,102995.0,33.9949,34.0211,33.9774,33.9949,102995.0
2016-10-03 12:20:00,38.94,38.94,38.89,38.9,104877.0,34.0036,34.0036,33.9599,33.9687,104877.0
2016-10-03 12:30:00,38.91,38.91,38.86,38.87,78488.0,33.9774,33.9774,33.9337,33.9425,78488.0
2016-10-03 12:40:00,38.87,38.89,38.86,38.87,129547.0,33.9425,33.9599,33.9337,33.9425,129547.0
2016-10-03 12:50:00,38.87,38.93,38.86,38.93,90695.0,33.9425,33.9949,33.9337,33.9949,90695.0
2016-10-03 13:00:00,38.93,38.97,38.92,38.97,172348.0,33.9949,34.0298,33.9861,34.0298,172348.0
2016-10-03 13:10:00,38.97,38.97,38.91,38.94,101581.0,34.0298,34.0298,33.9774,34.0036,101581.0
2016-10-03 13:20:00,38.94,38.97,38.93,38.95,77933.0,34.0036,34.0298,33.9949,34.0123,77933.0
2016-10-03 13:30:00,38.95,38.97,38.93,38.94,80480.0,34.0123,34.0298,33.9949,34.0036,80480.0
2016-10-03 13:40:00,38.93,38.95,38.92,38.94,97350.0,33.9949,34.0123,33.9861,34.0036,97350.0
2016-10-03 13:50:00,38.94,38.97,38.92,38.97,102950.0,34.0036,34.0298,33.9861,34.0298,102950.0
2016-10-03 14:00:00,38.97,39.02,38.96,39.0,174171.0,34.0298,34.0734,34.0211,34.056,174171.0
2016-10-03 14:10:00,39.0,39.01,38.97,39.0,130740.0,34.056,34.0647,34.0298,34.056,130740.0
2016-10-03 14:20:00,39.0,39.02,38.98,39.0,97337.0,34.056,34.0734,34.0385,34.056,97337.0
2016-10-03 14:30:00,39.0,39.02,38.95,38.96,211333.0,34.056,34.0734,34.0123,34.0211,211333.0
2016-10-03 14:40:00,38.96,38.98,38.95,38.98,86346.0,34.0211,34.0385,34.0123,34.0385,86346.0
2016-10-03 14:50:00,38.98,39.01,38.96,39.0,163098.0,34.0385,34.0647,34.0211,34.056,163098.0
2016-10-03 15:00:00,39.0,39.0,38.97,38.98,163096.0,34.056,34.056,34.0298,34.0385,163096.0
2016-10-03 15:10:00,38.98,39.0,38.97,39.0,162210.0,34.0385,34.056,34.0298,34.056,162210.0
2016-10-03 15:20:00,39.0,39.01,38.98,38.98,251137.0,34.056,34.0647,34.0385,34.0385,251137.0
2016-10-03 15:30:00,38.98,39.0,38.96,39.0,348009.0,34.0385,34.056,34.0211,34.056,348009.0
2016-10-03 15:40:00,39.0,39.06,38.99,39.05,592047.0,34.056,34.1084,34.0472,34.0996,592047.0
2016-10-03 15:50:00,39.05,39.06,38.97,38.98,801304.0,34.0996,34.1084,34.0298,34.0385,801304.0
2016-10-04 09:30:00,39.04,39.07,38.95,39.05,246675.0,34.0909,34.1171,34.0123,34.0996,246675.0
2016-10-04 09:40:00,39.05,39.08,39.03,39.06,176485.0,34.0996,34.1258,34.0822,34.1084,176485.0
2016-10-04 09:50:00,39.07,39.13,39.05,39.13,200752.0,34.1171,34.1695,34.0996,34.1695,200752.0
2016-10-04 10:00:00,39.12,39.13,39.08,39.1,143894.0,34.1608,34.1695,34.1258,34.1433,143894.0
2016-10-04 10:10:00,39.1,39.11,38.98,39.02,227297.0,34.1433,34.152,34.0385,34.0734,227297.0
2016-10-04 10:20:00,39.02,39.03,38.97,39.01,133183.0,34.0734,34.0822,34.0298,34.0647,133183.0
2016-10-04 10:30:00,39.0,39.11,39.0,39.09,165742.0,34.056,34.152,34.056,34.1346,165742.0
2016-10-04 10:40:00,39.09,39.17,39.09,39.17,198984.0,34.1346,34.2044,34.1346,34.2044,198984.0
2016-10-04 10:50:00,39.16,39.2,39.11,39.11,194001.0,34.1957,34.2306,34.152,34.152,194001.0
2016-10-04 11:00:00,39.11,39.12,38.97,38.99,195320.0,34.152,34.1608,34.0298,34.0472,195320.0
2016-10-04 11:10:00,38.98,38.99,38.88,38.88,271472.0,34.0385,34.0472,33.9512,33.9512,271472.0
2016-10-04 11:20:00,38.88,38.98,38.87,38.97,212872.0,33.9512,34.0385,33.9425,34.0298,212872.0
2016-10-04 11:30:00,38.97,39.09,38.95,38.99,247345.0,34.0298,34.1346,34.0123,34.0472,247345.0
2016-10-04 11:40:00,38.99,39.09,38.99,39.07,276950.0,34.0472,34.1346,34.0472,34.1171,276950.0
2016-10-04 11:50:00,39.06,39.06,38.96,39.0,222229.0,34.1084,34.1084,34.0211,34.056,222229.0
2016-10-04 12:00:00,39.0,39.04,38.98,39.01,132819.0,34.056,34.0909,34.0385,34.0647,132819.0
2016-10-04 12:10:00,39.0,39.04,38.97,39.01,271824.0,34.056,34.0909,34.0298,34.0647,271824.0
2016-10-04 12:20:00,39.02,39.02,38.99,39.0,135580.0,34.0734,34.0734,34.0472,34.056,135580.0
2016-10-04 12:30:00,39.0,39.05,38.96,39.02,122935.0,34.056,34.0996,34.0211,34.0734,122935.0
2016-10-04 12:40:00,39.02,39.05,39.0,39.01,93388.0,34.0734,34.0996,34.056,34.0647,93388.0
2016-10-04 12:50:00,39.01,39.02,38.95,38.96,146582.0,34.0647,34.0734,34.0123,34.0211,146582.0
2016-10-04 13:00:00,38.95,38.98,38.9,38.9,133799.0,34.0123,34.0385,33.9687,33.9687,133799.0
2016-10-04 13:10:00,38.9,38.93,38.89,38.91,83506.0,33.9687,33.9949,33.9599,33.9774,83506.0
2016-10-04 13:20:00,38.91,38.92,38.8,38.85,171558.0,33.9774,33.9861,33.8813,33.925,171558.0
2016-10-04 13:30:00,38.85,38.89,38.83,38.88,105936.0,33.925,33.9599,33.9075,33.9512,105936.0
2016-10-04 13:40:00,38.87,38.89,38.84,38.89,146170.0,33.9425,33.9599,33.9163,33.9599,146170.0
2016-10-04 13:50:00,38.88,38.9,38.85,38.9,227326.0,33.9512,33.9687,33.925,33.9687,227326.0
2016-10-04 14:00:00,38.9,38.95,38.89,38.94,226995.0,33.9687,34.0123,33.9599,34.0036,226995.0
2016-10-04 14:10:00,38.95,38.97,38.93,38.94,271865.0,34.0123,34.0298,33.9949,34.0036,271865.0
2016-10-04 14:20:00,38.93,38.93,38.82,38.84,230787.0,33.9949,33.9949,33.8988,33.9163,230787.0
2016-10-04 14:30:00,38.84,38.89,38.83,38.88,137240.0,33.9163,33.9599,33.9075,33.9512,137240.0
2016-10-04 14:40:00,38.87,38.88,38.81,38.81,171889.0,33.9425,33.9512,33.8901,33.8901,171889.0
2016-10-04 14:50:00,38.81,38.84,38.76,38.77,172104.0,33.8901,33.9163,33.8464,33.8551,172104.0
2016-10-04 15:00:00,38.77,38.82,38.77,38.8,159093.0,33.8551,33.8988,33.8551,33.8813,159093.0
2016-10-04 15:10:00,38.81,38.84,38.79,38.84,208170.0,33.8901,33.9163,33.8726,33.9163,208170.0
2016-10-04 15:20:00,38.84,38.91,38.84,38.91,306451.0,33.9163,33.9774,33.9163,33.9774,306451.0
2016-10-04 15:30:00,38.91,38.94,38.89,38.94,237840.0,33.9774,34.0036,33.9599,34.0036,237840.0
2016-10-04 15:40:00,38.94,38.95,38.87,38.88,322709.0,34.0036,34.0123,33.9425,33.9512,322709.0
2016-10-04 15:50:00,38.89,38.89,38.84,38.88,592903.0,33.9599,33.9599,33.9163,33.9512,592903.0
2016-10-05 09:30:00,39.11,39.11,38.89,38.94,343452.0,34.152,34.152,33.9599,34.0036,343452.0
2016-10-05 09:40:00,38.95,38.97,38.93,38.94,223420.0,34.0123,34.0298,33.9949,34.0036,223420.0
2016-10-05 09:50:00,38.95,39.01,38.94,38.99,226661.0,34.0123,34.0647,34.0036,34.0472,226661.0
2016-10-05 10:00:00,39.0,39.06,38.98,39.05,134172.0,34.056,34.1084,34.0385,34.0996,134172.0
2016-10-05 10:10:00,39.05,39.07,39.04,39.05,147960.0,34.0996,34.1171,34.0909,34.0996,147960.0
2016-10-05 10:20:00,39.05,39.17,39.05,39.16,434787.0,34.0996,34.2044,34.0996,34.1957,434787.0
2016-10-05 10:30:00,39.16,39.2,39.15,39.19,199915.0,34.1957,34.2306,34.187,34.2219,199915.0
2016-10-05 10:40:00,39.19,39.21,39.14,39.16,434032.0,34.2219,34.2394,34.1782,34.1957,434032.0
2016-10-05 10:50:00,39.16,39.17,39.15,39.16,236247.0,34.1957,34.2044,34.187,34.1957,236247.0
2016-10-05 11:00:00,39.15,39.23,39.14,39.23,212756.0,34.187,34.2568,34.1782,34.2568,212756.0
2016-10-05 11:10:00,39.23,39.24,39.18,39.2,121343.0,34.2568,34.2656,34.2132,34.2306,121343.0
2016-10-05 11:20:00,39.2,39.23,39.18,39.23,124852.0,34.2306,34.2568,34.2132,34.2568,124852.0
2016-10-05 11:30:00,39.23,39.28,39.22,39.25,242712.0,34.2568,34.3005,34.2481,34.2743,242712.0
2016-10-05 11:40:00,39.25,39.27,39.22,39.26,101751.0,34.2743,34.2918,34.2481,34.283,101751.0
2016-10-05 11:50:00,39.26,39.29,39.24,39.29,167671.0,34.283,34.3092,34.2656,34.3092,167671.0
2016-10-05 12:00:00,39.29,39.34,39.28,39.33,156981.0,34.3092,34.3529,34.3005,34.3441,156981.0
2016-10-05 12:10:00,39.33,39.33,39.29,39.32,122745.0,34.3441,34.3441,34.3092,34.3354,122745.0
2016-10-05 12:20:00,39.32,39.32,39.28,39.29,131585.0,34.3354,34.3354,34.3005,34.3092,131585.0
2016-10-05 12:30:00,39.29,39.29,39.23,39.25,166068.0,34.3092,34.3092,34.2568,34.2743,166068.0
2016-10-05 12:40:00,39.24,39.24,39.2,39.23,74543.0,34.2656,34.2656,34.2306,34.2568,74543.0
2016-10-05 12:50:00,39.23,39.25,39.21,39.22,71658.0,34.2568,34.2743,34.2394,34.2481,71658.0
2016-10-05 13:00:00,39.22,39.24,39.21,39.21,71912.0,34.2481,34.2656,34.2394,34.2394,71912.0
2016-10-05 13:10:00,39.22,39.22,39.17,39.19,85508.0,34.2481,34.2481,34.2044,34.2219,85508.0
2016-10-05 13:20:00,39.19,39.2,39.14,39.16,87795.0,34.2219,34.2306,34.1782,34.1957,87795.0
2016-10-05 13:30:00,39.17,39.22,39.16,39.22,128101.0,34.2044,34.2481,34.1957,34.2481,128101.0
2016-10-05 13:40:00,39.22,39.23,39.2,39.22,104189.0,34.2481,34.2568,34.2306,34.2481,104189.0
2016-10-05 13:50:00,39.21,39.22,39.2,39.2,194199.0,34.2394,34.2481,34.2306,34.2306,194199.0
2016-10-05 14:00:00,39.21,39.21,39.17,39.19,162100.0,34.2394,34.2394,34.2044,34.2219,162100.0
2016-10-05 14:10:00,39.19,39.21,39.17,39.17,136740.0,34.2219,34.2394,34.2044,34.2044,136740.0
2016-10-05 14:20:00,39.17,39.21,39.17,39.19,138196.0,34.2044,34.2394,34.2044,34.2219,138196.0
2016-10-05 14:30:00,39.19,39.24,39.19,39.23,231370.0,34.2219,34.2656,34.2219,34.2568,231370.0
2016-10-05 14:40:00,39.23,39.25,39.22,39.23,157292.0,34.2568,34.2743,34.2481,34.2568,157292.0
2016-10-05 14:50:00,39.23,39.25,39.22,39.22,72477.0,34.2568,34.2743,34.2481,34.2481,72477.0
2016-10-05 15:00:00,39.22,39.24,39.19,39.19,157206.0,34.2481,34.2656,34.2219,34.2219,157206.0
2016-10-05 15:10:00,39.19,39.2,39.16,39.16,126470.0,34.2219,34.2306,34.1957,34.1957,126470.0
2016-10-05 15:20:00,39.16,39.16,39.12,39.15,192140.0,34.1957,34.1957,34.1608,34.187,192140.0
2016-10-05 15:30:00,39.14,39.17,39.14,39.16,153114.0,34.1782,34.2044,34.1782,34.1957,153114.0
2016-10-05 15:40:00,39.16,39.19,39.14,39.16,250982.0,34.1957,34.2219,34.1782,34.1957,250982.0
2016-10-05 15:50:00,39.16,39.17,39.12,39.15,661258.0,34.1957,34.2044,34.1608,34.187,661258.0
2016-10-06 09:30:00,39.11,39.24,38.76,38.78,664491.0,34.152,34.2656,33.8464,33.8639,664491.0
2016-10-06 09:40:00,38.79,38.81,38.75,38.75,354728.0,33.8726,33.8901,33.8377,33.8377,354728.0
2016-10-06 09:50:00,38.75,38.75,38.65,38.68,325402.0,33.8377,33.8377,33.7504,33.7765,325402.0
2016-10-06 10:00:00,38.68,38.71,38.63,38.69,510419.0,33.7765,33.8027,33.7329,33.7853,510419.0
2016-10-06 10:10:00,38.7,38.8,38.69,38.79,270852.0,33.794,33.8813,33.7853,33.8726,270852.0
2016-10-06 10:20:00,38.79,38.85,38.76,38.84,188973.0,33.8726,33.925,33.8464,33.9163,188973.0
2016-10-06 10:30:00,38.84,38.9,38.82,38.87,171427.0,33.9163,33.9687,33.8988,33.9425,171427.0
2016-10-06 10:40:00,38.87,38.88,38.84,38.88,147398.0,33.9425,33.9512,33.9163,33.9512,147398.0
2016-10-06 10:50:00,38.88,38.9,38.85,38.86,163546.0,33.9512,33.9687,33.925,33.9337,163546.0
2016-10-06 11:00:00,38.86,38.87,38.78,38.79,134587.0,33.9337,33.9425,33.8639,33.8726,134587.0
2016-10-06 11:10:00,38.79,38.83,38.75,38.77,201241.0,33.8726,33.9075,33.8377,33.8551,201241.0
2016-10-06 11:20:00,38.77,38.89,38.77,38.89,115490.0,33.8551,33.9599,33.8551,33.9599,115490.0
2016-10-06 11:30:00,38.89,38.9,38.83,38.86,98252.0,33.9599,33.9687,33.9075,33.9337,98252.0
2016-10-06 11:40:00,38.87,38.92,38.81,38.89,130846.0,33.9425,33.9861,33.8901,33.9599,130846.0
2016-10-06 11:50:00,38.9,38.96,38.88,38.89,146639.0,33.9687,34.0211,33.9512,33.9599,146639.0
2016-10-06 12:00:00,38.89,38.99,38.89,38.94,127412.0,33.9599,34.0472,33.9599,34.0036,127412.0
2016-10-06 12:10:00,38.94,38.97,38.92,38.96,117555.0,34.0036,34.0298,33.9861,34.0211,117555.0
2016-10-06 12:20:00,38.95,38.97,38.92,38.96,109998.0,34.0123,34.0298,33.9861,34.0211,109998.0
2016-10-06 12:30:00,38.96,38.97,38.94,38.95,73562.0,34.0211,34.0298,34.0036,34.0123,73562.0
2016-10-06 12:40:00,38.94,38.97,38.9,38.92,95284.0,34.0036,34.0298,33.9687,33.9861,95284.0
2016-10-06 12:50:00,38.92,38.93,38.9,38.91,227340.0,33.9861,33.9949,33.9687,33.9774,227340.0
2016-10-06 13:00:00,38.9,38.91,38.87,38.87,179301.0,33.9687,33.9774,33.9425,33.9425,179301.0
2016-10-06 13:10:00,38.87,38.87,38.83,38.86,177021.0,33.9425,33.9425,33.9075,33.9337,177021.0
2016-10-06 13:20:00,38.86,38.92,38.86,38.9,94542.0,33.9337,33.9861,33.9337,33.9687,94542.0
2016-10-06 13:30:00,38.9,38.93,38.89,38.9,66743.0,33.9687,33.9949,33.9599,33.9687,66743.0
2016-10-06 13:40:00,38.9,38.92,38.88,38.89,123930.0,33.9687,33.9861,33.9512,33.9599,123930.0
2016-10-06 13:50:00,38.88,38.91,38.87,38.88,86631.0,33.9512,33.9774,33.9425,33.9512,86631.0
2016-10-06 14:00:00,38.88,38.9,38.85,38.86,202121.0,33.9512,33.9687,33.925,33.9337,202121.0
2016-10-06 14:10:00,38.86,38.9,38.84,38.9,211877.0,33.9337,33.9687,33.9163,33.9687,211877.0
2016-10-06 14:20:00,38.9,38.94,38.89,38.91,137746.0,33.9687,34.0036,33.9599,33.9774,137746.0
2016-10-06 14:30:00,38.91,38.94,38.9,38.94,92662.0,33.9774,34.0036,33.9687,34.0036,92662.0
2016-10-06 14:40:00,38.94,38.95,38.9,38.92,137284.0,34.0036,34.0123,33.9687,33.9861,137284.0
2016-10-06 14:50:00,38.91,38.94,38.9,38.91,142747.0,33.9774,34.0036,33.9687,33.9774,142747.0
2016-10-06 15:00:00,38.91,38.96,38.89,38.89,233834.0,33.9774,34.0211,33.9599,33.9599,233834.0
2016-10-06 15:10:00,38.89,38.92,38.86,38.87,230087.0,33.9599,33.9861,33.9337,33.9425,230087.0
2016-10-06 15:20:00,38.88,38.9,38.87,38.88,133488.0,33.9512,33.9687,33.9425,33.9512,133488.0
2016-10-06 15:30:00,38.88,38.92,38.85,38.91,271079.0,33.9512,33.9861,33.925,33.9774,271079.0
2016-10-06 15:40:00,38.9,38.93,38.89,38.91,305077.0,33.9687,33.9949,33.9599,33.9774,305077.0
2016-10-06 15:50:00,38.9,38.93,38.87,38.88,609073.0,33.9687,33.9949,33.9425,33.9512,609073.0
2016-10-07 09:30:00,38.84,38.98,38.81,38.87,625535.0,34.0477,34.1704,34.0214,34.074,625535.0
2016-10-07 09:40:00,38.87,38.89,38.77,38.8,306008.0,34.074,34.0915,33.9863,34.0126,306008.0
2016-10-07 09:50:00,38.8,38.87,38.76,38.85,305033.0,34.0126,34.074,33.9776,34.0565,305033.0
2016-10-07 10:00:00,38.86,38.95,38.83,38.95,213145.0,34.0652,34.1441,34.0389,34.1441,213145.0
2016-10-07 10:10:00,38.95,39.0,38.93,38.94,428823.0,34.1441,34.1879,34.1266,34.1354,428823.0
2016-10-07 10:20:00,38.94,38.94,38.88,38.9,275034.0,34.1354,34.1354,34.0828,34.1003,275034.0
2016-10-07 10:30:00,38.9,38.9,38.83,38.87,292498.0,34.1003,34.1003,34.0389,34.074,292498.0
2016-10-07 10:40:00,38.87,38.88,38.83,38.84,229729.0,34.074,34.0828,34.0389,34.0477,229729.0
2016-10-07 10:50:00,38.84,38.87,38.82,38.84,291421.0,34.0477,34.074,34.0302,34.0477,291421.0
2016-10-07 11:00:00,38.84,38.86,38.81,38.83,316913.0,34.0477,34.0652,34.0214,34.0389,316913.0
2016-10-07 11:10:00,38.83,38.9,38.82,38.89,151423.0,34.0389,34.1003,34.0302,34.0915,151423.0
2016-10-07 11:20:00,38.9,38.91,38.84,38.86,181504.0,34.1003,34.1091,34.0477,34.0652,181504.0
2016-10-07 11:30:00,38.85,38.86,38.68,38.68,551248.0,34.0565,34.0652,33.9074,33.9074,551248.0
2016-10-07 11:40:00,38.68,38.74,38.64,38.65,357521.0,33.9074,33.96,33.8724,33.8811,357521.0
2016-10-07 11:50:00,38.64,38.71,38.63,38.68,198405.0,33.8724,33.9337,33.8636,33.9074,198405.0
2016-10-07 12:00:00,38.68,38.75,38.67,38.73,361200.0,33.9074,33.9688,33.8987,33.9513,361200.0
2016-10-07 12:10:00,38.72,38.73,38.67,38.72,252492.0,33.9425,33.9513,33.8987,33.9425,252492.0
2016-10-07 12:20:00,38.72,38.73,38.61,38.65,270146.0,33.9425,33.9513,33.8461,33.8811,270146.0
2016-10-07 12:30:00,38.65,38.7,38.63,38.65,116011.0,33.8811,33.925,33.8636,33.8811,116011.0
2016-10-07 12:40:00,38.65,38.7,38.63,38.7,287641.0,33.8811,33.925,33.8636,33.925,287641.0
2016-10-07 12:50:00,38.7,38.7,38.66,38.69,150500.0,33.925,33.925,33.8899,33.9162,150500.0
2016-10-07 13:00:00,38.68,38.69,38.64,38.66,145409.0,33.9074,33.9162,33.8724,33.8899,145409.0
2016-10-07 13:10:00,38.66,38.67,38.65,38.66,101656.0,33.8899,33.8987,33.8811,33.8899,101656.0
2016-10-07 13:20:00,38.65,38.73,38.64,38.72,201986.0,33.8811,33.9513,33.8724,33.9425,201986.0
2016-10-07 13:30:00,38.72,38.74,38.71,38.73,252708.0,33.9425,33.96,33.9337,33.9513,252708.0
2016-10-07 13:40:00,38.74,38.78,38.73,38.75,109537.0,33.96,33.9951,33.9513,33.9688,109537.0
2016-10-07 13:50:00,38.75,38.75,38.7,38.7,162218.0,33.9688,33.9688,33.925,33.925,162218.0
2016-10-07 14:00:00,38.71,38.74,38.69,38.72,204538.0,33.9337,33.96,33.9162,33.9425,204538.0
2016-10-07 14:10:00,38.72,38.78,38.72,38.73,163607.0,33.9425,33.9951,33.9425,33.9513,163607.0
2016-10-07 14:20:00,38.74,38.79,38.73,38.76,156660.0,33.96,34.0039,33.9513,33.9776,156660.0
2016-10-07 14:30:00,38.76,38.8,38.75,38.77,220110.0,33.9776,34.0126,33.9688,33.9863,220110.0
2016-10-07 14:40:00,38.77,38.8,38.76,38.77,105657.0,33.9863,34.0126,33.9776,33.9863,105657.0
2016-10-07 14:50:00,38.76,38.8,38.76,38.76,104490.0,33.9776,34.0126,33.9776,33.9776,104490.0
2016-10-07 15:00:00,38.77,38.78,38.75,38.76,169519.0,33.9863,33.9951,33.9688,33.9776,169519.0
2016-10-07 15:10:00,38.77,38.77,38.72,38.72,254806.0,33.9863,33.9863,33.9425,33.9425,254806.0
2016-10-07 15:20:00,38.73,38.76,38.72,38.76,96325.0,33.9513,33.9776,33.9425,33.9776,96325.0
2016-10-07 15:30:00,38.76,38.77,38.72,38.73,195218.0,33.9776,33.9863,33.9425,33.9513,195218.0
2016-10-07 15:40:00,38.72,38.76,38.72,38.74,327640.0,33.9425,33.9776,33.9425,33.96,327640.0
2016-10-07 15:50:00,38.74,38.8,38.71,38.71,952043.0,33.96,34.0126,33.9337,33.9337,952043.0
2016-10-10 09:30:00,38.85,38.99,38.85,38.97,318650.0,34.0565,34.1792,34.0565,34.1616,318650.0
2016-10-10 09:40:00,38.97,39.0,38.96,39.0,136045.0,34.1616,34.1879,34.1529,34.1879,136045.0
2016-10-10 09:50:00,39.0,39.0,38.97,38.99,91136.0,34.1879,34.1879,34.1616,34.1792,91136.0
2016-10-10 10:00:00,38.98,39.0,38.93,38.93,100988.0,34.1704,34.1879,34.1266,34.1266,100988.0
2016-10-10 10:10:00,38.94,38.95,38.9,38.9,152622.0,34.1354,34.1441,34.1003,34.1003,152622.0
2016-10-10 10:20:00,38.9,38.93,38.83,38.84,160811.0,34.1003,34.1266,34.0389,34.0477,160811.0
2016-10-10 10:30:00,38.84,38.91,38.83,38.9,133215.0,34.0477,34.1091,34.0389,34.1003,133215.0
2016-10-10 10:40:00,38.9,38.92,38.86,38.89,153659.0,34.1003,34.1178,34.0652,34.0915,153659.0
2016-10-10 10:50:00,38.89,38.92,38.88,38.92,97252.0,34.0915,34.1178,34.0828,34.1178,97252.0
2016-10-10 11:00:00,38.91,38.92,38.88,38.89,305970.0,34.1091,34.1178,34.0828,34.0915,305970.0
2016-10-10 11:10:00,38.9,38.9,38.85,38.86,325768.0,34.1003,34.1003,34.0565,34.0652,325768.0
2016-10-10 11:20:00,38.85,38.87,38.82,38.83,81801.0,34.0565,34.074,34.0302,34.0389,81801.0
2016-10-10 11:30:00,38.83,38.84,38.78,38.79,97378.0,34.0389,34.0477,33.9951,34.0039,97378.0
2016-10-10 11:40:00,38.8,38.84,38.77,38.84,427083.0,34.0126,34.0477,33.9863,34.0477,427083.0
2016-10-10 11:50:00,38.84,38.85,38.79,38.81,176754.0,34.0477,34.0565,34.0039,34.0214,176754.0
2016-10-10 12:00:00,38.82,38.82,38.77,38.79,252141.0,34.0302,34.0302,33.9863,34.0039,252141.0
2016-10-10 12:10:00,38.79,38.8,38.77,38.8,70617.0,34.0039,34.0126,33.9863,34.0126,70617.0
2016-10-10 12:20:00,38.8,38.81,38.76,38.78,140371.0,34.0126,34.0214,33.9776,33.9951,140371.0
2016-10-10 12:30:00,38.79,38.8,38.78,38.8,93561.0,34.0039,34.0126,33.9951,34.0126,93561.0
2016-10-10 12:40:00,38.8,38.8,38.78,38.8,112547.0,34.0126,34.0126,33.9951,34.0126,112547.0
2016-10-10 12:50:00,38.8,38.8,38.77,38.8,102398.0,34.0126,34.0126,33.9863,34.0126,102398.0
2016-10-10 13:00:00,38.79,38.81,38.78,38.79,111935.0,34.0039,34.0214,33.9951,34.0039,111935.0
2016-10-10 13:10:00,38.8,38.81,38.79,38.8,135904.0,34.0126,34.0214,34.0039,34.0126,135904.0
2016-10-10 13:20:00,38.8,38.81,38.78,38.78,69354.0,34.0126,34.0214,33.9951,33.9951,69354.0
2016-10-10 13:30:00,38.79,38.8,38.77,38.77,81393.0,34.0039,34.0126,33.9863,33.9863,81393.0
2016-10-10 13:40:00,38.77,38.79,38.76,38.79,76844.0,33.9863,34.0039,33.9776,34.0039,76844.0
2016-10-10 13:50:00,38.79,38.79,38.76,38.77,91835.0,34.0039,34.0039,33.9776,33.9863,91835.0
2016-10-10 14:00:00,38.77,38.79,38.76,38.77,145130.0,33.9863,34.0039,33.9776,33.9863,145130.0
2016-10-10 14:10:00,38.77,38.79,38.76,38.78,91366.0,33.9863,34.0039,33.9776,33.9951,91366.0
2016-10-10 14:20:00,38.79,38.79,38.77,38.77,81270.0,34.0039,34.0039,33.9863,33.9863,81270.0
2016-10-10 14:30:00,38.77,38.78,38.75,38.75,131769.0,33.9863,33.9951,33.9688,33.9688,131769.0
2016-10-10 14:40:00,38.75,38.77,38.71,38.73,528358.0,33.9688,33.9863,33.9337,33.9513,528358.0
2016-10-10 14:50:00,38.73,38.74,38.69,38.71,305088.0,33.9513,33.96,33.9162,33.9337,305088.0
2016-10-10 15:00:00,38.7,38.73,38.7,38.7,183345.0,33.925,33.9513,33.925,33.925,183345.0
2016-10-10 15:10:00,38.71,38.71,38.66,38.67,264244.0,33.9337,33.9337,33.8899,33.8987,264244.0
2016-10-10 15:20:00,38.68,38.68,38.62,38.64,448682.0,33.9074,33.9074,33.8548,33.8724,448682.0
2016-10-10 15:30:00,38.64,38.66,38.62,38.65,289101.0,33.8724,33.8899,33.8548,33.8811,289101.0
2016-10-10 15:40:00,38.65,38.66,38.62,38.62,375504.0,33.8811,33.8899,33.8548,33.8548,375504.0
2016-10-10 15:50:00,38.62,38.64,38.59,38.63,899300.0,33.8548,33.8724,33.8285,33.8636,899300.0
2016-10-11 09:30:00,38.56,38.65,38.4,38.41,430897.0,33.8022,33.8811,33.662,33.6707,430897.0
2016-10-11 09:40:00,38.41,38.44,38.38,38.41,273147.0,33.6707,33.697,33.6444,33.6707,273147.0
2016-10-11 09:50:00,38.41,38.41,38.36,38.37,292108.0,33.6707,33.6707,33.6269,33.6357,292108.0
2016-10-11 10:00:00,38.37,38.38,38.33,38.35,365557.0,33.6357,33.6444,33.6006,33.6181,365557.0
2016-10-11 10:10:00,38.35,38.35,38.24,38.26,274753.0,33.6181,33.6181,33.5217,33.5393,274753.0
2016-10-11 10:20:00,38.25,38.26,38.12,38.14,920588.0,33.5305,33.5393,33.4165,33.4341,920588.0
2016-10-11 10:30:00,38.14,38.25,38.13,38.23,530352.0,33.4341,33.5305,33.4253,33.513,530352.0
2016-10-11 10:40:00,38.23,38.25,38.2,38.2,198777.0,33.513,33.5305,33.4867,33.4867,198777.0
2016-10-11 10:50:00,38.2,38.21,38.11,38.13,256598.0,33.4867,33.4954,33.4078,33.4253,256598.0
2016-10-11 11:00:00,38.13,38.15,38.09,38.13,271332.0,33.4253,33.4428,33.3902,33.4253,271332.0
2016-10-11 11:10:00,38.13,38.13,38.05,38.09,379935.0,33.4253,33.4253,33.3552,33.3902,379935.0
2016-10-11 11:20:00,38.09,38.11,38.05,38.05,256916.0,33.3902,33.4078,33.3552,33.3552,256916.0
2016-10-11 11:30:00,38.06,38.09,38.04,38.05,223829.0,33.3639,33.3902,33.3464,33.3552,223829.0
2016-10-11 11:40:00,38.05,38.06,38.0,38.02,215944.0,33.3552,33.3639,33.3113,33.3289,215944.0
2016-10-11 11:50:00,38.02,38.07,38.02,38.07,201449.0,33.3289,33.3727,33.3289,33.3727,201449.0
2016-10-11 12:00:00,38.07,38.08,38.02,38.05,193386.0,33.3727,33.3815,33.3289,33.3552,193386.0
2016-10-11 12:10:00,38.04,38.09,38.03,38.09,336218.0,33.3464,33.3902,33.3376,33.3902,336218.0
2016-10-11 12:20:00,38.09,38.1,38.04,38.07,129600.0,33.3902,33.399,33.3464,33.3727,129600.0
2016-10-11 12:30:00,38.06,38.09,38.03,38.08,315783.0,33.3639,33.3902,33.3376,33.3815,315783.0
2016-10-11 12:40:00,38.08,38.12,38.06,38.1,379822.0,33.3815,33.4165,33.3639,33.399,379822.0
2016-10-11 12:50:00,38.09,38.09,38.03,38.04,186508.0,33.3902,33.3902,33.3376,33.3464,186508.0
2016-10-11 13:00:00,38.04,38.04,38.0,38.02,403514.0,33.3464,33.3464,33.3113,33.3289,403514.0
2016-10-11 13:10:00,38.02,38.03,37.91,37.96,370374.0,33.3289,33.3376,33.2324,33.2763,370374.0
2016-10-11 13:20:00,37.95,38.0,37.95,37.97,217718.0,33.2675,33.3113,33.2675,33.285,217718.0
2016-10-11 13:30:00,37.97,37.99,37.94,37.95,221239.0,33.285,33.3026,33.2587,33.2675,221239.0
2016-10-11 13:40:00,37.94,37.96,37.88,37.9,249336.0,33.2587,33.2763,33.2061,33.2237,249336.0
2016-10-11 13:50:00,37.9,37.93,37.87,37.89,227845.0,33.2237,33.25,33.1974,33.2149,227845.0
2016-10-11 14:00:00,37.89,37.93,37.87,37.92,157210.0,33.2149,33.25,33.1974,33.2412,157210.0
2016-10-11 14:10:00,37.93,37.94,37.82,37.84,231779.0,33.25,33.2587,33.1535,33.1711,231779.0
2016-10-11 14:20:00,37.84,37.89,37.81,37.88,248415.0,33.1711,33.2149,33.1448,33.2061,248415.0
2016-10-11 14:30:00,37.88,37.89,37.83,37.86,269042.0,33.2061,33.2149,33.1623,33.1886,269042.0
2016-10-11 14:40:00,37.85,37.89,37.84,37.87,203004.0,33.1798,33.2149,33.1711,33.1974,203004.0
2016-10-11 14:50:00,37.87,37.89,37.83,37.84,230306.0,33.1974,33.2149,33.1623,33.1711,230306.0
2016-10-11 15:00:00,37.84,37.88,37.82,37.86,258762.0,33.1711,33.2061,33.1535,33.1886,258762.0
2016-10-11 15:10:00,37.86,37.93,37.85,37.91,229463.0,33.1886,33.25,33.1798,33.2324,229463.0
2016-10-11 15:20:00,37.91,37.99,37.91,37.98,373624.0,33.2324,33.3026,33.2324,33.2938,373624.0
2016-10-11 15:30:00,37.98,38.01,37.96,38.01,345493.0,33.2938,33.3201,33.2763,33.3201,345493.0
2016-10-11 15:40:00,38.01,38.07,37.99,38.06,482192.0,33.3201,33.3727,33.3026,33.3639,482192.0
2016-10-11 15:50:00,38.06,38.06,37.99,38.02,1201122.0,33.3639,33.3639,33.3026,33.3289,1201122.0
2016-10-12 09:30:00,37.93,38.02,37.65,37.65,506597.0,33.25,33.3289,33.0045,33.0045,506597.0
2016-10-12 09:40:00,37.65,37.77,37.64,37.72,432996.0,33.0045,33.1097,32.9958,33.0659,432996.0
2016-10-12 09:50:00,37.72,37.8,37.71,37.79,381219.0,33.0659,33.136,33.0571,33.1272,381219.0
2016-10-12 10:00:00,37.79,37.83,37.75,37.76,270979.0,33.1272,33.1623,33.0922,33.1009,270979.0
2016-10-12 10:10:00,37.76,37.83,37.74,37.79,224147.0,33.1009,33.1623,33.0834,33.1272,224147.0
2016-10-12 10:20:00,37.78,37.86,37.77,37.83,265353.0,33.1185,33.1886,33.1097,33.1623,265353.0
2016-10-12 10:30:00,37.83,37.85,37.8,37.84,244013.0,33.1623,33.1798,33.136,33.1711,244013.0
2016-10-12 10:40:00,37.84,37.85,37.8,37.83,188279.0,33.1711,33.1798,33.136,33.1623,188279.0
2016-10-12 10:50:00,37.82,37.84,37.81,37.83,225177.0,33.1535,33.1711,33.1448,33.1623,225177.0
2016-10-12 11:00:00,37.83,37.83,37.8,37.82,210195.0,33.1623,33.1623,33.136,33.1535,210195.0
2016-10-12 11:10:00,37.82,37.86,37.8,37.8,128095.0,33.1535,33.1886,33.136,33.136,128095.0
2016-10-12 11:20:00,37.8,37.89,37.8,37.88,185802.0,33.136,33.2149,33.136,33.2061,185802.0
2016-10-12 11:30:00,37.88,37.95,37.88,37.95,191513.0,33.2061,33.2675,33.2061,33.2675,191513.0
2016-10-12 11:40:00,37.94,37.95,37.92,37.94,142364.0,33.2587,33.2675,33.2412,33.2587,142364.0
2016-10-12 11:50:00,37.93,37.94,37.91,37.91,184077.0,33.25,33.2587,33.2324,33.2324,184077.0
2016-10-12 12:00:00,37.91,38.01,37.91,38.01,172175.0,33.2324,33.3201,33.2324,33.3201,172175.0
2016-10-12 12:10:00,38.01,38.04,38.0,38.02,158438.0,33.3201,33.3464,33.3113,33.3289,158438.0
2016-10-12 12:20:00,38.02,38.08,38.02,38.05,99819.0,33.3289,33.3815,33.3289,33.3552,99819.0
2016-10-12 12:30:00,38.05,38.09,38.04,38.08,150979.0,33.3552,33.3902,33.3464,33.3815,150979.0
2016-10-12 12:40:00,38.08,38.09,38.06,38.07,75281.0,33.3815,33.3902,33.3639,33.3727,75281.0
2016-10-12 12:50:00,38.07,38.1,38.06,38.08,76895.0,33.3727,33.399,33.3639,33.3815,76895.0
2016-10-12 13:00:00,38.08,38.09,38.07,38.09,53106.0,33.3815,33.3902,33.3727,33.3902,53106.0
2016-10-12 13:10:00,38.09,38.1,38.06,38.08,107416.0,33.3902,33.399,33.3639,33.3815,107416.0
2016-10-12 13:20:00,38.08,38.09,38.07,38.08,79170.0,33.3815,33.3902,33.3727,33.3815,79170.0
2016-10-12 13:30:00,38.08,38.09,38.07,38.08,126210.0,33.3815,33.3902,33.3727,33.3815,126210.0
2016-10-12 13:40:00,38.08,38.1,38.07,38.09,67689.0,33.3815,33.399,33.3727,33.3902,67689.0
2016-10-12 13:50:00,38.09,38.11,38.08,38.11,92306.0,33.3902,33.4078,33.3815,33.4078,92306.0
2016-10-12 14:00:00,38.1,38.15,38.04,38.09,240570.0,33.399,33.4428,33.3464,33.3902,240570.0
2016-10-12 14:10:00,38.09,38.15,38.09,38.11,142225.0,33.3902,33.4428,33.3902,33.4078,142225.0
2016-10-12 14:20:00,38.11,38.14,38.06,38.08,154404.0,33.4078,33.4341,33.3639,33.3815,154404.0
2016-10-12 14:30:00,38.07,38.1,38.06,38.1,77695.0,33.3727,33.399,33.3639,33.399,77695.0
2016-10-12 14:40:00,38.1,38.11,38.06,38.08,137490.0,33.399,33.4078,33.3639,33.3815,137490.0
2016-10-12 14:50:00,38.09,38.11,38.07,38.08,87569.0,33.3902,33.4078,33.3727,33.3815,87569.0
2016-10-12 15:00:00,38.07,38.09,38.04,38.07,119732.0,33.3727,33.3902,33.3464,33.3727,119732.0
2016-10-12 15:10:00,38.07,38.1,38.06,38.08,173337.0,33.3727,33.399,33.3639,33.3815,173337.0
2016-10-12 15:20:00,38.08,38.09,38.03,38.04,134243.0,33.3815,33.3902,33.3376,33.3464,134243.0
2016-10-12 15:30:00,38.04,38.04,38.0,38.03,261182.0,33.3464,33.3464,33.3113,33.3376,261182.0
2016-10-12 15:40:00,38.04,38.12,38.03,38.12,456657.0,33.3464,33.4165,33.3376,33.4165,456657.0
2016-10-12 15:50:00,38.11,38.12,38.05,38.06,721726.0,33.4078,33.4165,33.3552,33.3639,721726.0
2016-10-13 09:30:00,37.86,37.87,37.62,37.71,694092.0,33.1886,33.1974,32.9782,33.0571,694092.0
2016-10-13 09:40:00,37.72,37.85,37.69,37.82,505988.0,33.0659,33.1798,33.0396,33.1535,505988.0
2016-10-13 09:50:00,37.83,37.83,37.77,37.82,555584.0,33.1623,33.1623,33.1097,33.1535,555584.0
2016-10-13 10:00:00,37.82,37.82,37.74,37.8,258303.0,33.1535,33.1535,33.0834,33.136,258303.0
2016-10-13 10:10:00,37.82,37.92,37.78,37.91,351353.0,33.1535,33.2412,33.1185,33.2324,351353.0
2016-10-13 10:20:00,37.91,37.97,37.89,37.95,568688.0,33.2324,33.285,33.2149,33.2675,568688.0
2016-10-13 10:30:00,37.95,38.0,37.85,37.97,311296.0,33.2675,33.3113,33.1798,33.285,311296.0
2016-10-13 10:40:00,37.97,38.0,37.91,37.92,405558.0,33.285,33.3113,33.2324,33.2412,405558.0
2016-10-13 10:50:00,37.93,37.96,37.9,37.95,183475.0,33.25,33.2763,33.2237,33.2675,183475.0
2016-10-13 11:00:00,37.95,37.97,37.89,37.97,237415.0,33.2675,33.285,33.2149,33.285,237415.0
2016-10-13 11:10:00,37.97,38.07,37.95,38.03,220050.0,33.285,33.3727,33.2675,33.3376,220050.0
2016-10-13 11:20:00,38.04,38.09,38.02,38.07,164765.0,33.3464,33.3902,33.3289,33.3727,164765.0
2016-10-13 11:30:00,38.06,38.13,38.06,38.06,244122.0,33.3639,33.4253,33.3639,33.3639,244122.0
2016-10-13 11:40:00,38.07,38.12,38.04,38.1,299564.0,33.3727,33.4165,33.3464,33.399,299564.0
2016-10-13 11:50:00,38.09,38.09,38.01,38.02,265744.0,33.3902,33.3902,33.3201,33.3289,265744.0
2016-10-13 12:00:00,38.02,38.03,37.96,37.97,235731.0,33.3289,33.3376,33.2763,33.285,235731.0
2016-10-13 12:10:00,37.97,38.02,37.97,38.0,551114.0,33.285,33.3289,33.285,33.3113,551114.0
2016-10-13 12:20:00,38.0,38.02,37.97,37.98,174162.0,33.3113,33.3289,33.285,33.2938,174162.0
2016-10-13 12:30:00,37.98,38.07,37.97,38.05,205638.0,33.2938,33.3727,33.285,33.3552,205638.0
2016-10-13 12:40:00,38.06,38.08,38.02,38.05,150110.0,33.3639,33.3815,33.3289,33.3552,150110.0
2016-10-13 12:50:00,38.05,38.05,38.01,38.02,108077.0,33.3552,33.3552,33.3201,33.3289,108077.0
2016-10-13 13:00:00,38.02,38.03,37.99,37.99,238854.0,33.3289,33.3376,33.3026,33.3026,238854.0
2016-10-13 13:10:00,37.99,38.0,37.95,37.98,107334.0,33.3026,33.3113,33.2675,33.2938,107334.0
2016-10-13 13:20:00,37.98,38.0,37.96,37.99,146310.0,33.2938,33.3113,33.2763,33.3026,146310.0
2016-10-13 13:30:00,37.99,38.01,37.95,38.01,294331.0,33.3026,33.3201,33.2675,33.3201,294331.0
2016-10-13 13:40:00,38.01,38.04,37.99,38.01,254403.0,33.3201,33.3464,33.3026,33.3201,254403.0
2016-10-13 13:50:00,38.01,38.11,38.01,38.11,177785.0,33.3201,33.4078,33.3201,33.4078,177785.0
2016-10-13 14:00:00,38.11,38.14,38.08,38.09,254274.0,33.4078,33.4341,33.3815,33.3902,254274.0
2016-10-13 14:10:00,38.09,38.1,38.04,38.05,183694.0,33.3902,33.399,33.3464,33.3552,183694.0
2016-10-13 14:20:00,38.05,38.07,38.0,38.07,320710.0,33.3552,33.3727,33.3113,33.3727,320710.0
2016-10-13 14:30:00,38.07,38.11,38.06,38.1,203059.0,33.3727,33.4078,33.3639,33.399,203059.0
2016-10-13 14:40:00,38.1,38.13,38.09,38.12,187066.0,33.399,33.4253,33.3902,33.4165,187066.0
2016-10-13 14:50:00,38.12,38.18,38.09,38.16,169953.0,33.4165,33.4691,33.3902,33.4516,169953.0
2016-10-13 15:00:00,38.16,38.17,38.11,38.16,160567.0,33.4516,33.4604,33.4078,33.4516,160567.0
2016-10-13 15:10:00,38.16,38.19,38.13,38.13,195362.0,33.4516,33.4779,33.4253,33.4253,195362.0
2016-10-13 15:20:00,38.14,38.15,38.1,38.12,189803.0,33.4341,33.4428,33.399,33.4165,189803.0
2016-10-13 15:30:00,38.13,38.14,38.1,38.13,194842.0,33.4253,33.4341,33.399,33.4253,194842.0
2016-10-13 15:40:00,38.12,38.13,38.05,38.05,360689.0,33.4165,33.4253,33.3552,33.3552,360689.0
2016-10-13 15:50:00,38.05,38.05,37.97,38.03,1273118.0,33.3552,33.3552,33.285,33.3376,1273118.0
2016-10-14 09:30:00,38.26,38.39,38.19,38.37,1008748.0,33.5393,33.6532,33.4779,33.6357,1008748.0
2016-10-14 09:40:00,38.37,38.45,38.3,38.4,256443.0,33.6357,33.7058,33.5743,33.662,256443.0
2016-10-14 09:50:00,38.41,38.41,38.37,38.38,183200.0,33.6707,33.6707,33.6357,33.6444,183200.0
2016-10-14 10:00:00,38.37,38.44,38.33,38.41,188874.0,33.6357,33.697,33.6006,33.6707,188874.0
2016-10-14 10:10:00,38.41,38.47,38.4,38.44,137499.0,33.6707,33.7233,33.662,33.697,137499.0
2016-10-14 10:20:00,38.44,38.47,38.38,38.38,169462.0,33.697,33.7233,33.6444,33.6444,169462.0
2016-10-14 10:30:00,38.39,38.44,38.38,38.43,134052.0,33.6532,33.697,33.6444,33.6883,134052.0
2016-10-14 10:40:00,38.43,38.45,38.4,38.41,153099.0,33.6883,33.7058,33.662,33.6707,153099.0
2016-10-14 10:50:00,38.41,38.44,38.39,38.4,140344.0,33.6707,33.697,33.6532,33.662,140344.0
2016-10-14 11:00:00,38.4,38.41,38.32,38.36,142609.0,33.662,33.6707,33.5918,33.6269,142609.0
2016-10-14 11:10:00,38.35,38.35,38.31,38.35,133542.0,33.6181,33.6181,33.5831,33.6181,133542.0
2016-10-14 11:20:00,38.34,38.34,38.28,38.3,118714.0,33.6094,33.6094,33.5568,33.5743,118714.0
2016-10-14 11:30:00,38.29,38.3,38.24,38.28,150579.0,33.5656,33.5743,33.5217,33.5568,150579.0
2016-10-14 11:40:00,38.27,38.29,38.23,38.25,161918.0,33.548,33.5656,33.513,33.5305,161918.0
2016-10-14 11:50:00,38.25,38.27,38.23,38.24,211316.0,33.5305,33.548,33.513,33.5217,211316.0
2016-10-14 12:00:00,38.24,38.29,38.22,38.28,142833.0,33.5217,33.5656,33.5042,33.5568,142833.0
2016-10-14 12:10:00,38.29,38.29,38.24,38.29,291593.0,33.5656,33.5656,33.5217,33.5656,291593.0
2016-10-14 12:20:00,38.29,38.34,38.27,38.33,192817.0,33.5656,33.6094,33.548,33.6006,192817.0
2016-10-14 12:30:00,38.33,38.37,38.32,38.36,136528.0,33.6006,33.6357,33.5918,33.6269,136528.0
2016-10-14 12:40:00,38.37,38.41,38.36,38.38,163323.0,33.6357,33.6707,33.6269,33.6444,163323.0
2016-10-14 12:50:00,38.38,38.4,38.36,38.39,129121.0,33.6444,33.662,33.6269,33.6532,129121.0
2016-10-14 13:00:00,38.39,38.43,38.36,38.41,239293.0,33.6532,33.6883,33.6269,33.6707,239293.0
2016-10-14 13:10:00,38.41,38.42,38.39,38.41,100244.0,33.6707,33.6795,33.6532,33.6707,100244.0
2016-10-14 13:20:00,38.41,38.49,38.4,38.48,204602.0,33.6707,33.7409,33.662,33.7321,204602.0
2016-10-14 13:30:00,38.48,38.59,38.45,38.58,447676.0,33.7321,33.8285,33.7058,33.8198,447676.0
2016-10-14 13:40:00,38.57,38.58,38.53,38.56,354953.0,33.811,33.8198,33.7759,33.8022,354953.0
2016-10-14 13:50:00,38.56,38.56,38.51,38.51,173311.0,33.8022,33.8022,33.7584,33.7584,173311.0
2016-10-14 14:00:00,38.51,38.51,38.45,38.45,306691.0,33.7584,33.7584,33.7058,33.7058,306691.0
2016-10-14 14:10:00,38.45,38.46,38.42,38.45,150171.0,33.7058,33.7146,33.6795,33.7058,150171.0
2016-10-14 14:20:00,38.45,38.52,38.44,38.51,188934.0,33.7058,33.7672,33.697,33.7584,188934.0
2016-10-14 14:30:00,38.51,38.52,38.48,38.51,161404.0,33.7584,33.7672,33.7321,33.7584,161404.0
2016-10-14 14:40:00,38.51,38.51,38.49,38.5,172531.0,33.7584,33.7584,33.7409,33.7496,172531.0
2016-10-14 14:50:00,38.5,38.51,38.42,38.43,187424.0,33.7496,33.7584,33.6795,33.6883,187424.0
2016-10-14 15:00:00,38.43,38.48,38.43,38.48,198782.0,33.6883,33.7321,33.6883,33.7321,198782.0
2016-10-14 15:10:00,38.48,38.49,38.45,38.45,290639.0,33.7321,33.7409,33.7058,33.7058,290639.0
2016-10-14 15:20:00,38.45,38.46,38.43,38.44,232791.0,33.7058,33.7146,33.6883,33.697,232791.0
2016-10-14 15:30:00,38.44,38.55,38.43,38.52,460134.0,33.697,33.7935,33.6883,33.7672,460134.0
2016-10-14 15:40:00,38.52,38.54,38.49,38.51,454920.0,33.7672,33.7847,33.7409,33.7584,454920.0
2016-10-14 15:50:00,38.51,38.51,38.41,38.41,1309899.0,33.7584,33.7584,33.6707,33.6707,1309899.0
2016-10-17 09:30:00,38.54,38.54,38.38,38.41,322854.0,33.7847,33.7847,33.6444,33.6707,322854.0
2016-10-17 09:40:00,38.41,38.41,38.3,38.36,235306.0,33.6707,33.6707,33.5743,33.6269,235306.0
2016-10-17 09:50:00,38.37,38.39,38.28,38.3,209343.0,33.6357,33.6532,33.5568,33.5743,209343.0
2016-10-17 10:00:00,38.3,38.34,38.25,38.34,216529.0,33.5743,33.6094,33.5305,33.6094,216529.0
2016-10-17 10:10:00,38.34,38.39,38.28,38.29,227999.0,33.6094,33.6532,33.5568,33.5656,227999.0
2016-10-17 10:20:00,38.29,38.39,38.25,38.33,223288.0,33.5656,33.6532,33.5305,33.6006,223288.0
2016-10-17 10:30:00,38.32,38.34,38.28,38.3,169581.0,33.5918,33.6094,33.5568,33.5743,169581.0
2016-10-17 10:40:00,38.3,38.35,38.27,38.32,209961.0,33.5743,33.6181,33.548,33.5918,209961.0
2016-10-17 10:50:00,38.32,38.33,38.25,38.31,145726.0,33.5918,33.6006,33.5305,33.5831,145726.0
2016-10-17 11:00:00,38.3,38.32,38.25,38.27,218391.0,33.5743,33.5918,33.5305,33.548,218391.0
2016-10-17 11:10:00,38.27,38.31,38.26,38.28,188989.0,33.548,33.5831,33.5393,33.5568,188989.0
2016-10-17 11:20:00,38.28,38.28,38.21,38.25,339526.0,33.5568,33.5568,33.4954,33.5305,339526.0
2016-10-17 11:30:00,38.25,38.28,38.22,38.27,268604.0,33.5305,33.5568,33.5042,33.548,268604.0
2016-10-17 11:40:00,38.27,38.31,38.25,38.3,253844.0,33.548,33.5831,33.5305,33.5743,253844.0
2016-10-17 11:50:00,38.3,38.37,38.3,38.36,128612.0,33.5743,33.6357,33.5743,33.6269,128612.0
2016-10-17 12:00:00,38.35,38.38,38.34,38.36,126053.0,33.6181,33.6444,33.6094,33.6269,126053.0
2016-10-17 12:10:00,38.35,38.36,38.33,38.34,115110.0,33.6181,33.6269,33.6006,33.6094,115110.0
2016-10-17 12:20:00,38.34,38.36,38.28,38.29,108873.0,33.6094,33.6269,33.5568,33.5656,108873.0
2016-10-17 12:30:00,38.29,38.33,38.28,38.31,48619.0,33.5656,33.6006,33.5568,33.5831,48619.0
2016-10-17 12:40:00,38.31,38.34,38.27,38.33,146120.0,33.5831,33.6094,33.548,33.6006,146120.0
2016-10-17 12:50:00,38.33,38.36,38.31,38.36,173397.0,33.6006,33.6269,33.5831,33.6269,173397.0
2016-10-17 13:00:00,38.36,38.37,38.33,38.36,123680.0,33.6269,33.6357,33.6006,33.6269,123680.0
2016-10-17 13:10:00,38.36,38.37,38.32,38.34,113247.0,33.6269,33.6357,33.5918,33.6094,113247.0
2016-10-17 13:20:00,38.35,38.35,38.31,38.33,114839.0,33.6181,33.6181,33.5831,33.6006,114839.0
2016-10-17 13:30:00,38.33,38.34,38.31,38.32,96640.0,33.6006,33.6094,33.5831,33.5918,96640.0
2016-10-17 13:40:00,38.32,38.36,38.32,38.35,145471.0,33.5918,33.6269,33.5918,33.6181,145471.0
2016-10-17 13:50:00,38.34,38.36,38.31,38.32,135546.0,33.6094,33.6269,33.5831,33.5918,135546.0
2016-10-17 14:00:00,38.32,38.35,38.31,38.33,116318.0,33.5918,33.6181,33.5831,33.6006,116318.0
2016-10-17 14:10:00,38.34,38.39,38.33,38.38,90908.0,33.6094,33.6532,33.6006,33.6444,90908.0
2016-10-17 14:20:00,38.38,38.4,38.36,38.4,172745.0,33.6444,33.662,33.6269,33.662,172745.0
2016-10-17 14:30:00,38.4,38.41,38.36,38.36,182921.0,33.662,33.6707,33.6269,33.6269,182921.0
2016-10-17 14:40:00,38.36,38.38,38.34,38.35,69772.0,33.6269,33.6444,33.6094,33.6181,69772.0
2016-10-17 14:50:00,38.36,38.38,38.34,38.34,131708.0,33.6269,33.6444,33.6094,33.6094,131708.0
2016-10-17 15:00:00,38.35,38.37,38.33,38.37,166686.0,33.6181,33.6357,33.6006,33.6357,166686.0
2016-10-17 15:10:00,38.37,38.38,38.33,38.34,149027.0,33.6357,33.6444,33.6006,33.6094,149027.0
2016-10-17 15:20:00,38.33,38.35,38.31,38.32,178121.0,33.6006,33.6181,33.5831,33.5918,178121.0
2016-10-17 15:30:00,38.31,38.33,38.29,38.3,218950.0,33.5831,33.6006,33.5656,33.5743,218950.0
2016-10-17 15:40:00,38.3,38.31,38.27,38.3,317806.0,33.5743,33.5831,33.548,33.5743,317806.0
2016-10-17 15:50:00,38.29,38.3,38.26,38.28,717333.0,33.5656,33.5743,33.5393,33.5568,717333.0
2016-10-18 09:30:00,38.6,38.69,38.52,38.56,425777.0,33.8373,33.9162,33.7672,33.8022,425777.0
2016-10-18 09:40:00,38.57,38.61,38.56,38.6,258456.0,33.811,33.8461,33.8022,33.8373,258456.0
2016-10-18 09:50:00,38.6,38.62,38.54,38.58,320686.0,33.8373,33.8548,33.7847,33.8198,320686.0
2016-10-18 10:00:00,38.58,38.59,38.53,38.55,172723.0,33.8198,33.8285,33.7759,33.7935,172723.0
2016-10-18 10:10:00,38.55,38.57,38.48,38.53,291021.0,33.7935,33.811,33.7321,33.7759,291021.0
2016-10-18 10:20:00,38.53,38.54,38.46,38.48,155112.0,33.7759,33.7847,33.7146,33.7321,155112.0
2016-10-18 10:30:00,38.48,38.51,38.47,38.49,125200.0,33.7321,33.7584,33.7233,33.7409,125200.0
2016-10-18 10:40:00,38.49,38.5,38.46,38.48,165881.0,33.7409,33.7496,33.7146,33.7321,165881.0
2016-10-18 10:50:00,38.49,38.5,38.45,38.48,118457.0,33.7409,33.7496,33.7058,33.7321,118457.0
2016-10-18 11:00:00,38.48,38.53,38.47,38.49,79036.0,33.7321,33.7759,33.7233,33.7409,79036.0
2016-10-18 11:10:00,38.49,38.55,38.48,38.52,258480.0,33.7409,33.7935,33.7321,33.7672,258480.0
2016-10-18 11:20:00,38.52,38.55,38.5,38.52,108591.0,33.7672,33.7935,33.7496,33.7672,108591.0
2016-10-18 11:30:00,38.53,38.54,38.45,38.47,178769.0,33.7759,33.7847,33.7058,33.7233,178769.0
2016-10-18 11:40:00,38.47,38.49,38.45,38.46,103466.0,33.7233,33.7409,33.7058,33.7146,103466.0
2016-10-18 11:50:00,38.46,38.48,38.44,38.47,117871.0,33.7146,33.7321,33.697,33.7233,117871.0
2016-10-18 12:00:00,38.48,38.49,38.45,38.48,128362.0,33.7321,33.7409,33.7058,33.7321,128362.0
2016-10-18 12:10:00,38.48,38.49,38.47,38.48,95533.0,33.7321,33.7409,33.7233,33.7321,95533.0
2016-10-18 12:20:00,38.48,38.5,38.46,38.47,199717.0,33.7321,33.7496,33.7146,33.7233,199717.0
2016-10-18 12:30:00,38.47,38.48,38.45,38.48,77210.0,33.7233,33.7321,33.7058,33.7321,77210.0
2016-10-18 12:40:00,38.48,38.48,38.44,38.45,93340.0,33.7321,33.7321,33.697,33.7058,93340.0
2016-10-18 12:50:00,38.44,38.45,38.42,38.43,52016.0,33.697,33.7058,33.6795,33.6883,52016.0
2016-10-18 13:00:00,38.43,38.45,38.42,38.43,166944.0,33.6883,33.7058,33.6795,33.6883,166944.0
2016-10-18 13:10:00,38.43,38.44,38.42,38.43,61070.0,33.6883,33.697,33.6795,33.6883,61070.0
2016-10-18 13:20:00,38.43,38.45,38.42,38.42,54614.0,33.6883,33.7058,33.6795,33.6795,54614.0
2016-10-18 13:30:00,38.42,38.44,38.4,38.43,169893.0,33.6795,33.697,33.662,33.6883,169893.0
2016-10-18 13:40:00,38.44,38.44,38.42,38.43,62805.0,33.697,33.697,33.6795,33.6883,62805.0
2016-10-18 13:50:00,38.43,38.46,38.42,38.45,79818.0,33.6883,33.7146,33.6795,33.7058,79818.0
2016-10-18 14:00:00,38.45,38.48,38.43,38.46,60978.0,33.7058,33.7321,33.6883,33.7146,60978.0
2016-10-18 14:10:00,38.47,38.47,38.45,38.46,94728.0,33.7233,33.7233,33.7058,33.7146,94728.0
2016-10-18 14:20:00,38.46,38.51,38.46,38.51,104672.0,33.7146,33.7584,33.7146,33.7584,104672.0
2016-10-18 14:30:00,38.51,38.51,38.46,38.47,107305.0,33.7584,33.7584,33.7146,33.7233,107305.0
2016-10-18 14:40:00,38.47,38.48,38.44,38.47,85729.0,33.7233,33.7321,33.697,33.7233,85729.0
2016-10-18 14:50:00,38.47,38.5,38.46,38.5,90336.0,33.7233,33.7496,33.7146,33.7496,90336.0
2016-10-18 15:00:00,38.5,38.5,38.46,38.46,94922.0,33.7496,33.7496,33.7146,33.7146,94922.0
2016-10-18 15:10:00,38.46,38.47,38.44,38.44,74647.0,33.7146,33.7233,33.697,33.697,74647.0
2016-10-18 15:20:00,38.45,38.46,38.43,38.45,137123.0,33.7058,33.7146,33.6883,33.7058,137123.0
2016-10-18 15:30:00,38.45,38.46,38.42,38.43,360807.0,33.7058,33.7146,33.6795,33.6883,360807.0
2016-10-18 15:40:00,38.43,38.43,38.36,38.36,314802.0,33.6883,33.6883,33.6269,33.6269,314802.0
2016-10-18 15:50:00,38.36,38.43,38.36,38.41,524145.0,33.6269,33.6883,33.6269,33.6707,524145.0
2016-10-19 09:30:00,38.52,38.52,38.31,38.34,352565.0,33.7672,33.7672,33.5831,33.6094,352565.0
2016-10-19 09:40:00,38.34,38.39,38.31,38.38,301342.0,33.6094,33.6532,33.5831,33.6444,301342.0
2016-10-19 09:50:00,38.38,38.43,38.38,38.41,258036.0,33.6444,33.6883,33.6444,33.6707,258036.0
2016-10-19 10:00:00,38.41,38.52,38.4,38.48,486972.0,33.6707,33.7672,33.662,33.7321,486972.0
2016-10-19 10:10:00,38.48,38.58,38.48,38.55,190953.0,33.7321,33.8198,33.7321,33.7935,190953.0
2016-10-19 10:20:00,38.55,38.63,38.55,38.62,121052.0,33.7935,33.8636,33.7935,33.8548,121052.0
2016-10-19 10:30:00,38.61,38.62,38.55,38.55,128813.0,33.8461,33.8548,33.7935,33.7935,128813.0
2016-10-19 10:40:00,38.56,38.63,38.55,38.63,157520.0,33.8022,33.8636,33.7935,33.8636,157520.0
2016-10-19 10:50:00,38.63,38.64,38.59,38.59,108742.0,33.8636,33.8724,33.8285,33.8285,108742.0
2016-10-19 11:00:00,38.59,38.6,38.58,38.58,66882.0,33.8285,33.8373,33.8198,33.8198,66882.0
2016-10-19 11:10:00,38.58,38.59,38.5,38.52,287543.0,33.8198,33.8285,33.7496,33.7672,287543.0
2016-10-19 11:20:00,38.51,38.53,38.46,38.49,386245.0,33.7584,33.7759,33.7146,33.7409,386245.0
2016-10-19 11:30:00,38.49,38.54,38.49,38.5,164547.0,33.7409,33.7847,33.7409,33.7496,164547.0
2016-10-19 11:40:00,38.51,38.52,38.49,38.52,120989.0,33.7584,33.7672,33.7409,33.7672,120989.0
2016-10-19 11:50:00,38.52,38.53,38.51,38.52,74473.0,33.7672,33.7759,33.7584,33.7672,74473.0
2016-10-19 12:00:00,38.52,38.52,38.47,38.49,116540.0,33.7672,33.7672,33.7233,33.7409,116540.0
2016-10-19 12:10:00,38.5,38.51,38.49,38.5,127241.0,33.7496,33.7584,33.7409,33.7496,127241.0
2016-10-19 12:20:00,38.5,38.51,38.49,38.5,112380.0,33.7496,33.7584,33.7409,33.7496,112380.0
2016-10-19 12:30:00,38.51,38.51,38.49,38.5,199770.0,33.7584,33.7584,33.7409,33.7496,199770.0
2016-10-19 12:40:00,38.5,38.5,38.48,38.48,120730.0,33.7496,33.7496,33.7321,33.7321,120730.0
2016-10-19 12:50:00,38.49,38.51,38.47,38.48,244853.0,33.7409,33.7584,33.7233,33.7321,244853.0
2016-10-19 13:00:00,38.48,38.51,38.48,38.51,78873.0,33.7321,33.7584,33.7321,33.7584,78873.0
2016-10-19 13:10:00,38.51,38.51,38.5,38.51,131391.0,33.7584,33.7584,33.7496,33.7584,131391.0
2016-10-19 13:20:00,38.5,38.51,38.5,38.51,38600.0,33.7496,33.7584,33.7496,33.7584,38600.0
2016-10-19 13:30:00,38.51,38.51,38.48,38.5,159980.0,33.7584,33.7584,33.7321,33.7496,159980.0
2016-10-19 13:40:00,38.5,38.5,38.47,38.48,94412.0,33.7496,33.7496,33.7233,33.7321,94412.0
2016-10-19 13:50:00,38.47,38.48,38.46,38.48,128395.0,33.7233,33.7321,33.7146,33.7321,128395.0
2016-10-19 14:00:00,38.48,38.5,38.47,38.49,144048.0,33.7321,33.7496,33.7233,33.7409,144048.0
2016-10-19 14:10:00,38.49,38.51,38.48,38.5,205088.0,33.7409,33.7584,33.7321,33.7496,205088.0
2016-10-19 14:20:00,38.49,38.5,38.47,38.48,80675.0,33.7409,33.7496,33.7233,33.7321,80675.0
2016-10-19 14:30:00,38.48,38.5,38.48,38.5,65073.0,33.7321,33.7496,33.7321,33.7496,65073.0
2016-10-19 14:40:00,38.5,38.5,38.46,38.48,137293.0,33.7496,33.7496,33.7146,33.7321,137293.0
2016-10-19 14:50:00,38.49,38.49,38.44,38.47,208715.0,33.7409,33.7409,33.697,33.7233,208715.0
2016-10-19 15:00:00,38.48,38.49,38.47,38.48,140409.0,33.7321,33.7409,33.7233,33.7321,140409.0
2016-10-19 15:10:00,38.48,38.49,38.45,38.45,173819.0,33.7321,33.7409,33.7058,33.7058,173819.0
2016-10-19 15:20:00,38.45,38.46,38.45,38.45,99481.0,33.7058,33.7146,33.7058,33.7058,99481.0
2016-10-19 15:30:00,38.45,38.46,38.41,38.41,255012.0,33.7058,33.7146,33.6707,33.6707,255012.0
2016-10-19 15:40:00,38.41,38.43,38.4,38.41,288657.0,33.6707,33.6883,33.662,33.6707,288657.0
2016-10-19 15:50:00,38.41,38.42,38.34,38.36,731292.0,33.6707,33.6795,33.6094,33.6269,731292.0
2016-10-20 09:30:00,38.12,38.18,38.02,38.03,645139.0,33.4165,33.4691,33.3289,33.3376,645139.0
2016-10-20 09:40:00,38.02,38.17,38.01,38.16,363537.0,33.3289,33.4604,33.3201,33.4516,363537.0
2016-10-20 09:50:00,38.15,38.22,38.12,38.2,281893.0,33.4428,33.5042,33.4165,33.4867,281893.0
2016-10-20 10:00:00,38.2,38.31,38.19,38.29,348295.0,33.4867,33.5831,33.4779,33.5656,348295.0
2016-10-20 10:10:00,38.3,38.3,38.24,38.3,253628.0,33.5743,33.5743,33.5217,33.5743,253628.0
2016-10-20 10:20:00,38.29,38.33,38.24,38.25,256510.0,33.5656,33.6006,33.5217,33.5305,256510.0
2016-10-20 10:30:00,38.25,38.26,38.11,38.14,313745.0,33.5305,33.5393,33.4078,33.4341,313745.0
2016-10-20 10:40:00,38.14,38.17,38.12,38.14,254798.0,33.4341,33.4604,33.4165,33.4341,254798.0
2016-10-20 10:50:00,38.14,38.16,38.06,38.11,313543.0,33.4341,33.4516,33.3639,33.4078,313543.0
2016-10-20 11:00:00,38.12,38.13,38.07,38.07,223433.0,33.4165,33.4253,33.3727,33.3727,223433.0
2016-10-20 11:10:00,38.07,38.11,38.05,38.11,267329.0,33.3727,33.4078,33.3552,33.4078,267329.0
2016-10-20 11:20:00,38.11,38.16,38.1,38.14,160283.0,33.4078,33.4516,33.399,33.4341,160283.0
2016-10-20 11:30:00,38.14,38.15,38.09,38.11,172833.0,33.4341,33.4428,33.3902,33.4078,172833.0
2016-10-20 11:40:00,38.11,38.14,38.1,38.14,84418.0,33.4078,33.4341,33.399,33.4341,84418.0
2016-10-20 11:50:00,38.14,38.14,38.09,38.12,340194.0,33.4341,33.4341,33.3902,33.4165,340194.0
2016-10-20 12:00:00,38.12,38.27,38.12,38.26,444217.0,33.4165,33.548,33.4165,33.5393,444217.0
2016-10-20 12:10:00,38.26,38.27,38.21,38.23,181326.0,33.5393,33.548,33.4954,33.513,181326.0
2016-10-20 12:20:00,38.23,38.25,38.21,38.24,138241.0,33.513,33.5305,33.4954,33.5217,138241.0
2016-10-20 12:30:00,38.24,38.3,38.22,38.3,137141.0,33.5217,33.5743,33.5042,33.5743,137141.0
2016-10-20 12:40:00,38.3,38.35,38.28,38.29,232670.0,33.5743,33.6181,33.5568,33.5656,232670.0
2016-10-20 12:50:00,38.29,38.29,38.24,38.25,118973.0,33.5656,33.5656,33.5217,33.5305,118973.0
2016-10-20 13:00:00,38.24,38.27,38.24,38.25,135989.0,33.5217,33.548,33.5217,33.5305,135989.0
2016-10-20 13:10:00,38.25,38.26,38.2,38.2,123681.0,33.5305,33.5393,33.4867,33.4867,123681.0
2016-10-20 13:20:00,38.2,38.21,38.18,38.2,148541.0,33.4867,33.4954,33.4691,33.4867,148541.0
2016-10-20 13:30:00,38.2,38.21,38.19,38.2,87015.0,33.4867,33.4954,33.4779,33.4867,87015.0
2016-10-20 13:40:00,38.2,38.2,38.15,38.15,131003.0,33.4867,33.4867,33.4428,33.4428,131003.0
2016-10-20 13:50:00,38.15,38.16,38.08,38.1,192340.0,33.4428,33.4516,33.3815,33.399,192340.0
2016-10-20 14:00:00,38.09,38.14,38.09,38.13,151078.0,33.3902,33.4341,33.3902,33.4253,151078.0
2016-10-20 14:10:00,38.13,38.14,38.12,38.13,100367.0,33.4253,33.4341,33.4165,33.4253,100367.0
2016-10-20 14:20:00,38.13,38.15,38.1,38.14,123447.0,33.4253,33.4428,33.399,33.4341,123447.0
2016-10-20 14:30:00,38.14,38.17,38.13,38.16,118804.0,33.4341,33.4604,33.4253,33.4516,118804.0
2016-10-20 14:40:00,38.16,38.22,38.14,38.21,150129.0,33.4516,33.5042,33.4341,33.4954,150129.0
2016-10-20 14:50:00,38.21,38.21,38.16,38.19,123046.0,33.4954,33.4954,33.4516,33.4779,123046.0
2016-10-20 15:00:00,38.19,38.2,38.17,38.18,180963.0,33.4779,33.4867,33.4604,33.4691,180963.0
2016-10-20 15:10:00,38.18,38.2,38.15,38.16,263256.0,33.4691,33.4867,33.4428,33.4516,263256.0
2016-10-20 15:20:00,38.16,38.18,38.15,38.16,262229.0,33.4516,33.4691,33.4428,33.4516,262229.0
2016-10-20 15:30:00,38.16,38.17,38.13,38.15,296497.0,33.4516,33.4604,33.4253,33.4428,296497.0
2016-10-20 15:40:00,38.15,38.15,38.13,38.15,424388.0,33.4428,33.4428,33.4253,33.4428,424388.0
2016-10-20 15:50:00,38.15,38.16,38.08,38.08,1566450.0,33.4428,33.4516,33.3815,33.3815,1566450.0
2016-10-21 09:30:00,37.99,38.12,37.83,37.88,1260028.0,33.3026,33.4165,33.1623,33.2061,1260028.0
2016-10-21 09:40:00,37.88,37.9,37.77,37.77,408323.0,33.2061,33.2237,33.1097,33.1097,408323.0
2016-10-21 09:50:00,37.78,37.9,37.77,37.86,296115.0,33.1185,33.2237,33.1097,33.1886,296115.0
2016-10-21 10:00:00,37.87,37.91,37.83,37.87,243225.0,33.1974,33.2324,33.1623,33.1974,243225.0
2016-10-21 10:10:00,37.87,37.87,37.78,37.83,271036.0,33.1974,33.1974,33.1185,33.1623,271036.0
2016-10-21 10:20:00,37.83,37.89,37.82,37.84,537372.0,33.1623,33.2149,33.1535,33.1711,537372.0
2016-10-21 10:30:00,37.85,37.87,37.84,37.86,225300.0,33.1798,33.1974,33.1711,33.1886,225300.0
2016-10-21 10:40:00,37.86,37.88,37.83,37.87,383850.0,33.1886,33.2061,33.1623,33.1974,383850.0
2016-10-21 10:50:00,37.87,37.89,37.83,37.87,299832.0,33.1974,33.2149,33.1623,33.1974,299832.0
2016-10-21 11:00:00,37.87,37.92,37.86,37.91,294944.0,33.1974,33.2412,33.1886,33.2324,294944.0
2016-10-21 11:10:00,37.92,37.97,37.91,37.97,205048.0,33.2412,33.285,33.2324,33.285,205048.0
2016-10-21 11:20:00,37.96,38.0,37.96,37.98,167274.0,33.2763,33.3113,33.2763,33.2938,167274.0
2016-10-21 11:30:00,37.98,37.99,37.95,37.96,115520.0,33.2938,33.3026,33.2675,33.2763,115520.0
2016-10-21 11:40:00,37.96,37.98,37.94,37.98,201100.0,33.2763,33.2938,33.2587,33.2938,201100.0
2016-10-21 11:50:00,37.97,37.98,37.93,37.95,304861.0,33.285,33.2938,33.25,33.2675,304861.0
2016-10-21 12:00:00,37.95,37.97,37.95,37.97,152390.0,33.2675,33.285,33.2675,33.285,152390.0
2016-10-21 12:10:00,37.96,37.97,37.95,37.97,189810.0,33.2763,33.285,33.2675,33.285,189810.0
2016-10-21 12:20:00,37.97,37.98,37.96,37.97,125100.0,33.285,33.2938,33.2763,33.285,125100.0
2016-10-21 12:30:00,37.97,37.98,37.96,37.98,117992.0,33.285,33.2938,33.2763,33.2938,117992.0
2016-10-21 12:40:00,37.98,38.01,37.97,38.01,195929.0,33.2938,33.3201,33.285,33.3201,195929.0
2016-10-21 12:50:00,38.0,38.02,37.99,38.02,183790.0,33.3113,33.3289,33.3026,33.3289,183790.0
2016-10-21 13:00:00,38.02,38.04,38.01,38.04,122626.0,33.3289,33.3464,33.3201,33.3464,122626.0
2016-10-21 13:10:00,38.04,38.06,38.03,38.05,148362.0,33.3464,33.3639,33.3376,33.3552,148362.0
2016-10-21 13:20:00,38.06,38.06,38.03,38.04,72581.0,33.3639,33.3639,33.3376,33.3464,72581.0
2016-10-21 13:30:00,38.04,38.04,37.99,38.02,251953.0,33.3464,33.3464,33.3026,33.3289,251953.0
2016-10-21 13:40:00,38.02,38.07,38.02,38.07,144300.0,33.3289,33.3727,33.3289,33.3727,144300.0
2016-10-21 13:50:00,38.07,38.07,38.0,38.02,219386.0,33.3727,33.3727,33.3113,33.3289,219386.0
2016-10-21 14:00:00,38.02,38.02,37.99,38.0,144719.0,33.3289,33.3289,33.3026,33.3113,144719.0
2016-10-21 14:10:00,38.0,38.0,37.98,37.99,125185.0,33.3113,33.3113,33.2938,33.3026,125185.0
2016-10-21 14:20:00,37.99,38.0,37.98,38.0,178771.0,33.3026,33.3113,33.2938,33.3113,178771.0
2016-10-21 14:30:00,38.0,38.01,37.99,38.01,154436.0,33.3113,33.3201,33.3026,33.3201,154436.0
2016-10-21 14:40:00,38.0,38.02,37.99,38.0,172666.0,33.3113,33.3289,33.3026,33.3113,172666.0
2016-10-21 14:50:00,38.0,38.01,37.99,38.0,136212.0,33.3113,33.3201,33.3026,33.3113,136212.0
2016-10-21 15:00:00,38.0,38.02,37.99,38.0,191450.0,33.3113,33.3289,33.3026,33.3113,191450.0
2016-10-21 15:10:00,38.0,38.01,37.97,37.97,154090.0,33.3113,33.3201,33.285,33.285,154090.0
2016-10-21 15:20:00,37.97,38.0,37.96,37.97,149864.0,33.285,33.3113,33.2763,33.285,149864.0
2016-10-21 15:30:00,37.97,37.98,37.93,37.94,251153.0,33.285,33.2938,33.25,33.2587,251153.0
2016-10-21 15:40:00,37.93,37.97,37.93,37.97,453482.0,33.25,33.285,33.25,33.285,453482.0
2016-10-21 15:50:00,37.97,37.99,37.93,37.93,1144978.0,33.285,33.3026,33.25,33.25,1144978.0
2016-10-24 09:30:00,38.12,38.29,38.12,38.25,364198.0,33.4165,33.5656,33.4165,33.5305,364198.0
2016-10-24 09:40:00,38.25,38.36,38.23,38.35,163851.0,33.5305,33.6269,33.513,33.6181,163851.0
2016-10-24 09:50:00,38.35,38.42,38.35,38.39,233179.0,33.6181,33.6795,33.6181,33.6532,233179.0
2016-10-24 10:00:00,38.39,38.4,38.29,38.3,245733.0,33.6532,33.662,33.5656,33.5743,245733.0
2016-10-24 10:10:00,38.29,38.31,38.2,38.2,423585.0,33.5656,33.5831,33.4867,33.4867,423585.0
2016-10-24 10:20:00,38.2,38.22,38.14,38.17,443279.0,33.4867,33.5042,33.4341,33.4604,443279.0
2016-10-24 10:30:00,38.17,38.22,38.15,38.19,335814.0,33.4604,33.5042,33.4428,33.4779,335814.0
2016-10-24 10:40:00,38.2,38.21,38.14,38.18,322584.0,33.4867,33.4954,33.4341,33.4691,322584.0
2016-10-24 10:50:00,38.18,38.27,38.17,38.23,259502.0,33.4691,33.548,33.4604,33.513,259502.0
2016-10-24 11:00:00,38.23,38.28,38.21,38.25,351779.0,33.513,33.5568,33.4954,33.5305,351779.0
2016-10-24 11:10:00,38.24,38.28,38.24,38.27,585599.0,33.5217,33.5568,33.5217,33.548,585599.0
2016-10-24 11:20:00,38.27,38.27,38.24,38.25,363794.0,33.548,33.548,33.5217,33.5305,363794.0
2016-10-24 11:30:00,38.25,38.25,38.2,38.23,175004.0,33.5305,33.5305,33.4867,33.513,175004.0
2016-10-24 11:40:00,38.23,38.25,38.2,38.23,262789.0,33.513,33.5305,33.4867,33.513,262789.0
2016-10-24 11:50:00,38.23,38.24,38.19,38.2,242533.0,33.513,33.5217,33.4779,33.4867,242533.0
2016-10-24 12:00:00,38.2,38.21,38.19,38.2,114865.0,33.4867,33.4954,33.4779,33.4867,114865.0
2016-10-24 12:10:00,38.21,38.22,38.18,38.2,193474.0,33.4954,33.5042,33.4691,33.4867,193474.0
2016-10-24 12:20:00,38.2,38.22,38.18,38.18,186433.0,33.4867,33.5042,33.4691,33.4691,186433.0
2016-10-24 12:30:00,38.18,38.21,38.17,38.19,123658.0,33.4691,33.4954,33.4604,33.4779,123658.0
2016-10-24 12:40:00,38.2,38.23,38.17,38.2,178439.0,33.4867,33.513,33.4604,33.4867,178439.0
2016-10-24 12:50:00,38.21,38.22,38.19,38.22,118151.0,33.4954,33.5042,33.4779,33.5042,118151.0
2016-10-24 13:00:00,38.21,38.22,38.17,38.2,113024.0,33.4954,33.5042,33.4604,33.4867,113024.0
2016-10-24 13:10:00,38.2,38.22,38.18,38.2,164743.0,33.4867,33.5042,33.4691,33.4867,164743.0
2016-10-24 13:20:00,38.2,38.24,38.19,38.24,223396.0,33.4867,33.5217,33.4779,33.5217,223396.0
2016-10-24 13:30:00,38.24,38.25,38.23,38.25,120725.0,33.5217,33.5305,33.513,33.5305,120725.0
2016-10-24 13:40:00,38.25,38.31,38.24,38.31,526551.0,33.5305,33.5831,33.5217,33.5831,526551.0
2016-10-24 13:50:00,38.3,38.33,38.29,38.3,142535.0,33.5743,33.6006,33.5656,33.5743,142535.0
2016-10-24 14:00:00,38.31,38.33,38.28,38.33,160040.0,33.5831,33.6006,33.5568,33.6006,160040.0
2016-10-24 14:10:00,38.32,38.38,38.32,38.38,176036.0,33.5918,33.6444,33.5918,33.6444,176036.0
2016-10-24 14:20:00,38.38,38.39,38.33,38.36,246103.0,33.6444,33.6532,33.6006,33.6269,246103.0
2016-10-24 14:30:00,38.36,38.36,38.31,38.31,136697.0,33.6269,33.6269,33.5831,33.5831,136697.0
2016-10-24 14:40:00,38.31,38.33,38.3,38.3,173315.0,33.5831,33.6006,33.5743,33.5743,173315.0
2016-10-24 14:50:00,38.3,38.33,38.3,38.32,235330.0,33.5743,33.6006,33.5743,33.5918,235330.0
2016-10-24 15:00:00,38.32,38.32,38.31,38.32,165820.0,33.5918,33.5918,33.5831,33.5918,165820.0
2016-10-24 15:10:00,38.31,38.32,38.28,38.28,345040.0,33.5831,33.5918,33.5568,33.5568,345040.0
2016-10-24 15:20:00,38.29,38.3,38.27,38.29,308333.0,33.5656,33.5743,33.548,33.5656,308333.0
2016-10-24 15:30:00,38.29,38.31,38.26,38.3,493173.0,33.5656,33.5831,33.5393,33.5743,493173.0
2016-10-24 15:40:00,38.3,38.3,38.26,38.29,637300.0,33.5743,33.5743,33.5393,33.5656,637300.0
2016-10-24 15:50:00,38.3,38.31,38.25,38.26,2111926.0,33.5743,33.5831,33.5305,33.5393,2111926.0
2016-10-25 09:30:00,38.33,38.4,38.24,38.28,485701.0,33.6006,33.662,33.5217,33.5568,485701.0
2016-10-25 09:40:00,38.28,38.33,38.28,38.32,376491.0,33.5568,33.6006,33.5568,33.5918,376491.0
2016-10-25 09:50:00,38.32,38.33,38.31,38.33,253483.0,33.5918,33.6006,33.5831,33.6006,253483.0
2016-10-25 10:00:00,38.33,38.35,38.32,38.34,366418.0,33.6006,33.6181,33.5918,33.6094,366418.0
2016-10-25 10:10:00,38.34,38.35,38.29,38.3,175361.0,33.6094,33.6181,33.5656,33.5743,175361.0
2016-10-25 10:20:00,38.3,38.31,38.23,38.25,111070.0,33.5743,33.5831,33.513,33.5305,111070.0
2016-10-25 10:30:00,38.25,38.26,38.19,38.19,123632.0,33.5305,33.5393,33.4779,33.4779,123632.0
2016-10-25 10:40:00,38.2,38.2,38.11,38.13,151945.0,33.4867,33.4867,33.4078,33.4253,151945.0
2016-10-25 10:50:00,38.13,38.19,38.1,38.19,171621.0,33.4253,33.4779,33.399,33.4779,171621.0
2016-10-25 11:00:00,38.19,38.33,38.17,38.31,408504.0,33.4779,33.6006,33.4604,33.5831,408504.0
2016-10-25 11:10:00,38.31,38.37,38.31,38.34,546472.0,33.5831,33.6357,33.5831,33.6094,546472.0
2016-10-25 11:20:00,38.34,38.35,38.29,38.33,139422.0,33.6094,33.6181,33.5656,33.6006,139422.0
2016-10-25 11:30:00,38.32,38.36,38.32,38.34,216286.0,33.5918,33.6269,33.5918,33.6094,216286.0
2016-10-25 11:40:00,38.34,38.35,38.32,38.33,123969.0,33.6094,33.6181,33.5918,33.6006,123969.0
2016-10-25 11:50:00,38.32,38.34,38.32,38.32,134384.0,33.5918,33.6094,33.5918,33.5918,134384.0
2016-10-25 12:00:00,38.32,38.34,38.29,38.29,183052.0,33.5918,33.6094,33.5656,33.5656,183052.0
2016-10-25 12:10:00,38.29,38.3,38.26,38.3,163730.0,33.5656,33.5743,33.5393,33.5743,163730.0
2016-10-25 12:20:00,38.3,38.3,38.28,38.29,119890.0,33.5743,33.5743,33.5568,33.5656,119890.0
2016-10-25 12:30:00,38.29,38.32,38.28,38.3,134330.0,33.5656,33.5918,33.5568,33.5743,134330.0
2016-10-25 12:40:00,38.29,38.35,38.29,38.35,316685.0,33.5656,33.6181,33.5656,33.6181,316685.0
2016-10-25 12:50:00,38.35,38.37,38.34,38.37,184825.0,33.6181,33.6357,33.6094,33.6357,184825.0
2016-10-25 13:00:00,38.37,38.4,38.35,38.4,125323.0,33.6357,33.662,33.6181,33.662,125323.0
2016-10-25 13:10:00,38.4,38.42,38.39,38.42,175025.0,33.662,33.6795,33.6532,33.6795,175025.0
2016-10-25 13:20:00,38.41,38.42,38.39,38.41,121398.0,33.6707,33.6795,33.6532,33.6707,121398.0
2016-10-25 13:30:00,38.4,38.42,38.4,38.41,116293.0,33.662,33.6795,33.662,33.6707,116293.0
2016-10-25 13:40:00,38.41,38.42,38.4,38.41,127214.0,33.6707,33.6795,33.662,33.6707,127214.0
2016-10-25 13:50:00,38.41,38.43,38.41,38.41,188591.0,33.6707,33.6883,33.6707,33.6707,188591.0
2016-10-25 14:00:00,38.41,38.43,38.4,38.43,175074.0,33.6707,33.6883,33.662,33.6883,175074.0
2016-10-25 14:10:00,38.43,38.43,38.38,38.4,159653.0,33.6883,33.6883,33.6444,33.662,159653.0
2016-10-25 14:20:00,38.39,38.4,38.36,38.39,148479.0,33.6532,33.662,33.6269,33.6532,148479.0
2016-10-25 14:30:00,38.38,38.39,38.35,38.36,123014.0,33.6444,33.6532,33.6181,33.6269,123014.0
2016-10-25 14:40:00,38.36,38.37,38.36,38.37,94424.0,33.6269,33.6357,33.6269,33.6357,94424.0
2016-10-25 14:50:00,38.37,38.37,38.3,38.32,209351.0,33.6357,33.6357,33.5743,33.5918,209351.0
2016-10-25 15:00:00,38.32,38.34,38.32,38.33,159880.0,33.5918,33.6094,33.5918,33.6006,159880.0
2016-10-25 15:10:00,38.32,38.34,38.3,38.32,217644.0,33.5918,33.6094,33.5743,33.5918,217644.0
2016-10-25 15:20:00,38.32,38.35,38.31,38.35,208760.0,33.5918,33.6181,33.5831,33.6181,208760.0
2016-10-25 15:30:00,38.35,38.35,38.32,38.33,181073.0,33.6181,33.6181,33.5918,33.6006,181073.0
2016-10-25 15:40:00,38.33,38.36,38.32,38.35,652599.0,33.6006,33.6269,33.5918,33.6181,652599.0
2016-10-25 15:50:00,38.36,38.38,38.34,38.36,954691.0,33.6269,33.6444,33.6094,33.6269,954691.0
2016-10-26 09:30:00,38.15,38.33,38.15,38.31,333696.0,33.4428,33.6006,33.4428,33.5831,333696.0
2016-10-26 09:40:00,38.31,38.38,38.31,38.34,268187.0,33.5831,33.6444,33.5831,33.6094,268187.0
2016-10-26 09:50:00,38.35,38.35,38.27,38.34,253831.0,33.6181,33.6181,33.548,33.6094,253831.0
2016-10-26 10:00:00,38.34,38.45,38.34,38.43,200843.0,33.6094,33.7058,33.6094,33.6883,200843.0
2016-10-26 10:10:00,38.43,38.48,38.4,38.47,224408.0,33.6883,33.7321,33.662,33.7233,224408.0
2016-10-26 10:20:00,38.47,38.5,38.46,38.48,174995.0,33.7233,33.7496,33.7146,33.7321,174995.0
2016-10-26 10:30:00,38.48,38.59,38.47,38.54,519299.0,33.7321,33.8285,33.7233,33.7847,519299.0
2016-10-26 10:40:00,38.53,38.59,38.53,38.55,364623.0,33.7759,33.8285,33.7759,33.7935,364623.0
2016-10-26 10:50:00,38.55,38.61,38.54,38.6,446838.0,33.7935,33.8461,33.7847,33.8373,446838.0
2016-10-26 11:00:00,38.6,38.64,38.58,38.61,236790.0,33.8373,33.8724,33.8198,33.8461,236790.0
2016-10-26 11:10:00,38.6,38.63,38.58,38.59,208601.0,33.8373,33.8636,33.8198,33.8285,208601.0
2016-10-26 11:20:00,38.6,38.61,38.56,38.57,100985.0,33.8373,33.8461,33.8022,33.811,100985.0
2016-10-26 11:30:00,38.57,38.6,38.54,38.54,183745.0,33.811,33.8373,33.7847,33.7847,183745.0
2016-10-26 11:40:00,38.55,38.56,38.53,38.55,177021.0,33.7935,33.8022,33.7759,33.7935,177021.0
2016-10-26 11:50:00,38.54,38.55,38.5,38.5,164661.0,33.7847,33.7935,33.7496,33.7496,164661.0
2016-10-26 12:00:00,38.5,38.51,38.49,38.5,80595.0,33.7496,33.7584,33.7409,33.7496,80595.0
2016-10-26 12:10:00,38.49,38.51,38.48,38.48,92948.0,33.7409,33.7584,33.7321,33.7321,92948.0
2016-10-26 12:20:00,38.49,38.5,38.46,38.47,102805.0,33.7409,33.7496,33.7146,33.7233,102805.0
2016-10-26 12:30:00,38.47,38.48,38.45,38.47,80443.0,33.7233,33.7321,33.7058,33.7233,80443.0
2016-10-26 12:40:00,38.46,38.47,38.43,38.45,75361.0,33.7146,33.7233,33.6883,33.7058,75361.0
2016-10-26 12:50:00,38.45,38.47,38.4,38.41,193900.0,33.7058,33.7233,33.662,33.6707,193900.0
2016-10-26 13:00:00,38.42,38.42,38.37,38.38,160153.0,33.6795,33.6795,33.6357,33.6444,160153.0
2016-10-26 13:10:00,38.37,38.38,38.3,38.32,210817.0,33.6357,33.6444,33.5743,33.5918,210817.0
2016-10-26 13:20:00,38.32,38.34,38.3,38.3,119571.0,33.5918,33.6094,33.5743,33.5743,119571.0
2016-10-26 13:30:00,38.3,38.31,38.25,38.27,112384.0,33.5743,33.5831,33.5305,33.548,112384.0
2016-10-26 13:40:00,38.26,38.28,38.21,38.28,106565.0,33.5393,33.5568,33.4954,33.5568,106565.0
2016-10-26 13:50:00,38.27,38.29,38.23,38.27,124573.0,33.548,33.5656,33.513,33.548,124573.0
2016-10-26 14:00:00,38.28,38.29,38.2,38.27,143945.0,33.5568,33.5656,33.4867,33.548,143945.0
2016-10-26 14:10:00,38.27,38.29,38.26,38.27,132281.0,33.548,33.5656,33.5393,33.548,132281.0
2016-10-26 14:20:00,38.27,38.31,38.27,38.31,98386.0,33.548,33.5831,33.548,33.5831,98386.0
2016-10-26 14:30:00,38.3,38.32,38.29,38.31,106219.0,33.5743,33.5918,33.5656,33.5831,106219.0
2016-10-26 14:40:00,38.3,38.33,38.28,38.28,132424.0,33.5743,33.6006,33.5568,33.5568,132424.0
2016-10-26 14:50:00,38.28,38.34,38.26,38.33,162598.0,33.5568,33.6094,33.5393,33.6006,162598.0
2016-10-26 15:00:00,38.32,38.34,38.3,38.3,64156.0,33.5918,33.6094,33.5743,33.5743,64156.0
2016-10-26 15:10:00,38.3,38.33,38.3,38.31,134336.0,33.5743,33.6006,33.5743,33.5831,134336.0
2016-10-26 15:20:00,38.31,38.34,38.31,38.32,159576.0,33.5831,33.6094,33.5831,33.5918,159576.0
2016-10-26 15:30:00,38.32,38.35,38.31,38.34,152166.0,33.5918,33.6181,33.5831,33.6094,152166.0
2016-10-26 15:40:00,38.34,38.36,38.32,38.33,242467.0,33.6094,33.6269,33.5918,33.6006,242467.0
2016-10-26 15:50:00,38.33,38.33,38.28,38.3,454848.0,33.6006,33.6006,33.5568,33.5743,454848.0
2016-10-27 09:30:00,38.41,38.56,38.39,38.48,309192.0,33.6707,33.8022,33.6532,33.7321,309192.0
2016-10-27 09:40:00,38.48,38.52,38.42,38.48,207765.0,33.7321,33.7672,33.6795,33.7321,207765.0
2016-10-27 09:50:00,38.49,38.53,38.48,38.53,209308.0,33.7409,33.7759,33.7321,33.7759,209308.0
2016-10-27 10:00:00,38.53,38.55,38.44,38.45,225803.0,33.7759,33.7935,33.697,33.7058,225803.0
2016-10-27 10:10:00,38.45,38.45,38.37,38.38,100392.0,33.7058,33.7058,33.6357,33.6444,100392.0
2016-10-27 10:20:00,38.37,38.45,38.36,38.45,157522.0,33.6357,33.7058,33.6269,33.7058,157522.0
2016-10-27 10:30:00,38.45,38.45,38.37,38.39,184142.0,33.7058,33.7058,33.6357,33.6532,184142.0
2016-10-27 10:40:00,38.39,38.48,38.38,38.43,134052.0,33.6532,33.7321,33.6444,33.6883,134052.0
2016-10-27 10:50:00,38.44,38.48,38.38,38.39,112519.0,33.697,33.7321,33.6444,33.6532,112519.0
2016-10-27 11:00:00,38.4,38.44,38.37,38.42,140066.0,33.662,33.697,33.6357,33.6795,140066.0
2016-10-27 11:10:00,38.42,38.46,38.41,38.46,116902.0,33.6795,33.7146,33.6707,33.7146,116902.0
2016-10-27 11:20:00,38.45,38.46,38.38,38.4,167434.0,33.7058,33.7146,33.6444,33.662,167434.0
2016-10-27 11:30:00,38.4,38.42,38.33,38.34,109526.0,33.662,33.6795,33.6006,33.6094,109526.0
2016-10-27 11:40:00,38.34,38.39,38.31,38.39,112617.0,33.6094,33.6532,33.5831,33.6532,112617.0
2016-10-27 11:50:00,38.38,38.45,38.34,38.45,113099.0,33.6444,33.7058,33.6094,33.7058,113099.0
2016-10-27 12:00:00,38.45,38.46,38.41,38.45,127688.0,33.7058,33.7146,33.6707,33.7058,127688.0
2016-10-27 12:10:00,38.45,38.48,38.39,38.4,142054.0,33.7058,33.7321,33.6532,33.662,142054.0
2016-10-27 12:20:00,38.4,38.41,38.36,38.37,126110.0,33.662,33.6707,33.6269,33.6357,126110.0
2016-10-27 12:30:00,38.38,38.38,38.3,38.3,221093.0,33.6444,33.6444,33.5743,33.5743,221093.0
2016-10-27 12:40:00,38.3,38.31,38.27,38.29,91240.0,33.5743,33.5831,33.548,33.5656,91240.0
2016-10-27 12:50:00,38.29,38.31,38.27,38.29,108273.0,33.5656,33.5831,33.548,33.5656,108273.0
2016-10-27 13:00:00,38.29,38.33,38.27,38.28,151267.0,33.5656,33.6006,33.548,33.5568,151267.0
2016-10-27 13:10:00,38.28,38.33,38.28,38.28,162881.0,33.5568,33.6006,33.5568,33.5568,162881.0
2016-10-27 13:20:00,38.28,38.31,38.27,38.3,71369.0,33.5568,33.5831,33.548,33.5743,71369.0
2016-10-27 13:30:00,38.3,38.34,38.29,38.34,73682.0,33.5743,33.6094,33.5656,33.6094,73682.0
2016-10-27 13:40:00,38.34,38.35,38.27,38.27,118811.0,33.6094,33.6181,33.548,33.548,118811.0
2016-10-27 13:50:00,38.28,38.33,38.27,38.32,171407.0,33.5568,33.6006,33.548,33.5918,171407.0
2016-10-27 14:00:00,38.33,38.35,38.29,38.3,168133.0,33.6006,33.6181,33.5656,33.5743,168133.0
2016-10-27 14:10:00,38.31,38.37,38.28,38.34,145311.0,33.5831,33.6357,33.5568,33.6094,145311.0
2016-10-27 14:20:00,38.34,38.35,38.31,38.34,118453.0,33.6094,33.6181,33.5831,33.6094,118453.0
2016-10-27 14:30:00,38.34,38.34,38.27,38.3,154000.0,33.6094,33.6094,33.548,33.5743,154000.0
2016-10-27 14:40:00,38.3,38.3,38.26,38.26,133383.0,33.5743,33.5743,33.5393,33.5393,133383.0
2016-10-27 14:50:00,38.27,38.27,38.23,38.23,174042.0,33.548,33.548,33.513,33.513,174042.0
2016-10-27 15:00:00,38.23,38.24,38.21,38.22,222140.0,33.513,33.5217,33.4954,33.5042,222140.0
2016-10-27 15:10:00,38.22,38.22,38.15,38.16,253516.0,33.5042,33.5042,33.4428,33.4516,253516.0
2016-10-27 15:20:00,38.15,38.22,38.15,38.22,159991.0,33.4428,33.5042,33.4428,33.5042,159991.0
2016-10-27 15:30:00,38.22,38.25,38.21,38.25,229348.0,33.5042,33.5305,33.4954,33.5305,229348.0
2016-10-27 15:40:00,38.25,38.25,38.2,38.23,295956.0,33.5305,33.5305,33.4867,33.513,295956.0
2016-10-27 15:50:00,38.23,38.23,38.19,38.22,666449.0,33.513,33.513,33.4779,33.5042,666449.0
2016-10-28 09:30:00,38.3,38.42,38.25,38.39,359553.0,33.5743,33.6795,33.5305,33.6532,359553.0
2016-10-28 09:40:00,38.39,38.44,38.35,38.44,199008.0,33.6532,33.697,33.6181,33.697,199008.0
2016-10-28 09:50:00,38.44,38.45,38.35,38.37,163700.0,33.697,33.7058,33.6181,33.6357,163700.0
2016-10-28 10:00:00,38.37,38.38,38.28,38.29,97033.0,33.6357,33.6444,33.5568,33.5656,97033.0
2016-10-28 10:10:00,38.29,38.35,38.24,38.32,124006.0,33.5656,33.6181,33.5217,33.5918,124006.0
2016-10-28 10:20:00,38.31,38.37,38.27,38.32,128407.0,33.5831,33.6357,33.548,33.5918,128407.0
2016-10-28 10:30:00,38.32,38.45,38.32,38.45,177128.0,33.5918,33.7058,33.5918,33.7058,177128.0
2016-10-28 10:40:00,38.44,38.44,38.4,38.4,131199.0,33.697,33.697,33.662,33.662,131199.0
2016-10-28 10:50:00,38.41,38.41,38.36,38.37,95397.0,33.6707,33.6707,33.6269,33.6357,95397.0
2016-10-28 11:00:00,38.37,38.37,38.32,38.33,149334.0,33.6357,33.6357,33.5918,33.6006,149334.0
2016-10-28 11:10:00,38.33,38.34,38.3,38.33,106779.0,33.6006,33.6094,33.5743,33.6006,106779.0
2016-10-28 11:20:00,38.33,38.38,38.32,38.33,93788.0,33.6006,33.6444,33.5918,33.6006,93788.0
2016-10-28 11:30:00,38.34,38.38,38.34,38.38,98039.0,33.6094,33.6444,33.6094,33.6444,98039.0
2016-10-28 11:40:00,38.38,38.4,38.35,38.37,148363.0,33.6444,33.662,33.6181,33.6357,148363.0
2016-10-28 11:50:00,38.37,38.37,38.32,38.32,45979.0,33.6357,33.6357,33.5918,33.5918,45979.0
2016-10-28 12:00:00,38.33,38.37,38.31,38.37,181832.0,33.6006,33.6357,33.5831,33.6357,181832.0
2016-10-28 12:10:00,38.37,38.38,38.36,38.37,50578.0,33.6357,33.6444,33.6269,33.6357,50578.0
2016-10-28 12:20:00,38.37,38.42,38.36,38.37,93165.0,33.6357,33.6795,33.6269,33.6357,93165.0
2016-10-28 12:30:00,38.37,38.38,38.36,38.36,46280.0,33.6357,33.6444,33.6269,33.6269,46280.0
2016-10-28 12:40:00,38.36,38.39,38.36,38.37,68491.0,33.6269,33.6532,33.6269,33.6357,68491.0
2016-10-28 12:50:00,38.36,38.39,38.36,38.36,45015.0,33.6269,33.6532,33.6269,33.6269,45015.0
2016-10-28 13:00:00,38.36,38.38,38.12,38.13,231032.0,33.6269,33.6444,33.4165,33.4253,231032.0
2016-10-28 13:10:00,38.13,38.22,38.08,38.2,387805.0,33.4253,33.5042,33.3815,33.4867,387805.0
2016-10-28 13:20:00,38.2,38.25,38.16,38.16,166089.0,33.4867,33.5305,33.4516,33.4516,166089.0
2016-10-28 13:30:00,38.16,38.17,38.02,38.1,337745.0,33.4516,33.4604,33.3289,33.399,337745.0
2016-10-28 13:40:00,38.11,38.16,38.05,38.09,197567.0,33.4078,33.4516,33.3552,33.3902,197567.0
2016-10-28 13:50:00,38.09,38.14,38.05,38.08,295149.0,33.3902,33.4341,33.3552,33.3815,295149.0
2016-10-28 14:00:00,38.09,38.13,38.05,38.11,145940.0,33.3902,33.4253,33.3552,33.4078,145940.0
2016-10-28 14:10:00,38.12,38.21,38.07,38.16,194809.0,33.4165,33.4954,33.3727,33.4516,194809.0
2016-10-28 14:20:00,38.16,38.21,38.15,38.17,215822.0,33.4516,33.4954,33.4428,33.4604,215822.0
2016-10-28 14:30:00,38.18,38.28,38.15,38.22,161742.0,33.4691,33.5568,33.4428,33.5042,161742.0
2016-10-28 14:40:00,38.22,38.23,38.17,38.2,143544.0,33.5042,33.513,33.4604,33.4867,143544.0
2016-10-28 14:50:00,38.2,38.28,38.19,38.28,159640.0,33.4867,33.5568,33.4779,33.5568,159640.0
2016-10-28 15:00:00,38.27,38.29,38.2,38.2,136320.0,33.548,33.5656,33.4867,33.4867,136320.0
2016-10-28 15:10:00,38.22,38.23,38.14,38.2,154690.0,33.5042,33.513,33.4341,33.4867,154690.0
2016-10-28 15:20:00,38.2,38.3,38.19,38.26,222065.0,33.4867,33.5743,33.4779,33.5393,222065.0
2016-10-28 15:30:00,38.26,38.27,38.2,38.22,194688.0,33.5393,33.548,33.4867,33.5042,194688.0
2016-10-28 15:40:00,38.22,38.23,38.16,38.2,270059.0,33.5042,33.513,33.4516,33.4867,270059.0
2016-10-28 15:50:00,38.2,38.23,38.15,38.18,492305.0,33.4867,33.513,33.4428,33.4691,492305.0
2016-10-31 09:30:00,38.31,38.44,38.31,38.42,332995.0,33.5831,33.697,33.5831,33.6795,332995.0
2016-10-31 09:40:00,38.41,38.43,38.33,38.38,196069.0,33.6707,33.6883,33.6006,33.6444,196069.0
2016-10-31 09:50:00,38.39,38.4,38.27,38.28,299412.0,33.6532,33.662,33.548,33.5568,299412.0
2016-10-31 10:00:00,38.28,38.3,38.22,38.26,174619.0,33.5568,33.5743,33.5042,33.5393,174619.0
2016-10-31 10:10:00,38.25,38.34,38.24,38.33,168696.0,33.5305,33.6094,33.5217,33.6006,168696.0
2016-10-31 10:20:00,38.32,38.35,38.31,38.33,90134.0,33.5918,33.6181,33.5831,33.6006,90134.0
2016-10-31 10:30:00,38.32,38.34,38.23,38.23,174901.0,33.5918,33.6094,33.513,33.513,174901.0
2016-10-31 10:40:00,38.23,38.24,38.2,38.21,140083.0,33.513,33.5217,33.4867,33.4954,140083.0
2016-10-31 10:50:00,38.21,38.31,38.21,38.3,254262.0,33.4954,33.5831,33.4954,33.5743,254262.0
2016-10-31 11:00:00,38.3,38.31,38.27,38.31,225121.0,33.5743,33.5831,33.548,33.5831,225121.0
2016-10-31 11:10:00,38.3,38.31,38.29,38.3,252825.0,33.5743,33.5831,33.5656,33.5743,252825.0
2016-10-31 11:20:00,38.3,38.37,38.3,38.37,128237.0,33.5743,33.6357,33.5743,33.6357,128237.0
2016-10-31 11:30:00,38.37,38.41,38.36,38.39,198537.0,33.6357,33.6707,33.6269,33.6532,198537.0
2016-10-31 11:40:00,38.39,38.4,38.38,38.4,149313.0,33.6532,33.662,33.6444,33.662,149313.0
2016-10-31 11:50:00,38.4,38.44,38.39,38.42,136404.0,33.662,33.697,33.6532,33.6795,136404.0
2016-10-31 12:00:00,38.42,38.42,38.33,38.33,505386.0,33.6795,33.6795,33.6006,33.6006,505386.0
2016-10-31 12:10:00,38.33,38.34,38.28,38.3,405220.0,33.6006,33.6094,33.5568,33.5743,405220.0
2016-10-31 12:20:00,38.3,38.38,38.29,38.37,169066.0,33.5743,33.6444,33.5656,33.6357,169066.0
2016-10-31 12:30:00,38.38,38.4,38.34,38.38,133023.0,33.6444,33.662,33.6094,33.6444,133023.0
2016-10-31 12:40:00,38.37,38.39,38.36,38.37,85188.0,33.6357,33.6532,33.6269,33.6357,85188.0
2016-10-31 12:50:00,38.36,38.41,38.35,38.4,199478.0,33.6269,33.6707,33.6181,33.662,199478.0
2016-10-31 13:00:00,38.4,38.41,38.39,38.39,75661.0,33.662,33.6707,33.6532,33.6532,75661.0
2016-10-31 13:10:00,38.4,38.4,38.38,38.4,152504.0,33.662,33.662,33.6444,33.662,152504.0
2016-10-31 13:20:00,38.4,38.42,38.39,38.4,64571.0,33.662,33.6795,33.6532,33.662,64571.0
2016-10-31 13:30:00,38.39,38.42,38.39,38.41,125783.0,33.6532,33.6795,33.6532,33.6707,125783.0
2016-10-31 13:40:00,38.4,38.41,38.38,38.41,136880.0,33.662,33.6707,33.6444,33.6707,136880.0
2016-10-31 13:50:00,38.4,38.41,38.36,38.37,154932.0,33.662,33.6707,33.6269,33.6357,154932.0
2016-10-31 14:00:00,38.37,38.4,38.36,38.38,120418.0,33.6357,33.662,33.6269,33.6444,120418.0
2016-10-31 14:10:00,38.39,38.39,38.35,38.35,127445.0,33.6532,33.6532,33.6181,33.6181,127445.0
2016-10-31 14:20:00,38.35,38.36,38.34,38.36,119133.0,33.6181,33.6269,33.6094,33.6269,119133.0
2016-10-31 14:30:00,38.36,38.39,38.35,38.38,171664.0,33.6269,33.6532,33.6181,33.6444,171664.0
2016-10-31 14:40:00,38.39,38.4,38.37,38.39,166017.0,33.6532,33.662,33.6357,33.6532,166017.0
2016-10-31 14:50:00,38.39,38.41,38.38,38.41,88797.0,33.6532,33.6707,33.6444,33.6707,88797.0
2016-10-31 15:00:00,38.41,38.43,38.4,38.43,163156.0,33.6707,33.6883,33.662,33.6883,163156.0
2016-10-31 15:10:00,38.43,38.47,38.42,38.45,252258.0,33.6883,33.7233,33.6795,33.7058,252258.0
2016-10-31 15:20:00,38.45,38.48,38.45,38.47,163714.0,33.7058,33.7321,33.7058,33.7233,163714.0
2016-10-31 15:30:00,38.48,38.51,38.45,38.47,541557.0,33.7321,33.7584,33.7058,33.7233,541557.0
2016-10-31 15:40:00,38.47,38.49,38.43,38.49,383923.0,33.7233,33.7409,33.6883,33.7409,383923.0
2016-10-31 15:50:00,38.49,38.49,38.42,38.42,1082696.0,33.7409,33.7409,33.6795,33.6795,1082696.0
2016-11-01 09:30:00,38.58,38.58,38.38,38.38,382893.0,33.8198,33.8198,33.6444,33.6444,382893.0
2016-11-01 09:40:00,38.38,38.43,38.33,38.41,157265.0,33.6444,33.6883,33.6006,33.6707,157265.0
2016-11-01 09:50:00,38.4,38.45,38.39,38.45,155043.0,33.662,33.7058,33.6532,33.7058,155043.0
2016-11-01 10:00:00,38.45,38.46,38.38,38.39,233000.0,33.7058,33.7146,33.6444,33.6532,233000.0
2016-11-01 10:10:00,38.4,38.41,38.33,38.35,211044.0,33.662,33.6707,33.6006,33.6181,211044.0
2016-11-01 10:20:00,38.35,38.39,38.34,38.36,175912.0,33.6181,33.6532,33.6094,33.6269,175912.0
2016-11-01 10:30:00,38.35,38.41,38.31,38.33,156188.0,33.6181,33.6707,33.5831,33.6006,156188.0
2016-11-01 10:40:00,38.33,38.38,38.32,38.38,155637.0,33.6006,33.6444,33.5918,33.6444,155637.0
2016-11-01 10:50:00,38.37,38.42,38.35,38.41,174912.0,33.6357,33.6795,33.6181,33.6707,174912.0
2016-11-01 11:00:00,38.41,38.45,38.4,38.45,129821.0,33.6707,33.7058,33.662,33.7058,129821.0
2016-11-01 11:10:00,38.45,38.46,38.41,38.45,201932.0,33.7058,33.7146,33.6707,33.7058,201932.0
2016-11-01 11:20:00,38.45,38.47,38.43,38.44,182629.0,33.7058,33.7233,33.6883,33.697,182629.0
2016-11-01 11:30:00,38.43,38.46,38.37,38.45,255620.0,33.6883,33.7146,33.6357,33.7058,255620.0
2016-11-01 11:40:00,38.45,38.46,38.42,38.44,277768.0,33.7058,33.7146,33.6795,33.697,277768.0
2016-11-01 11:50:00,38.43,38.45,38.38,38.4,124349.0,33.6883,33.7058,33.6444,33.662,124349.0
2016-11-01 12:00:00,38.4,38.42,38.35,38.35,205212.0,33.662,33.6795,33.6181,33.6181,205212.0
2016-11-01 12:10:00,38.35,38.37,38.33,38.35,266009.0,33.6181,33.6357,33.6006,33.6181,266009.0
2016-11-01 12:20:00,38.36,38.43,38.35,38.39,237085.0,33.6269,33.6883,33.6181,33.6532,237085.0
2016-11-01 12:30:00,38.38,38.48,38.37,38.45,286510.0,33.6444,33.7321,33.6357,33.7058,286510.0
2016-11-01 12:40:00,38.45,38.47,38.4,38.41,232928.0,33.7058,33.7233,33.662,33.6707,232928.0
2016-11-01 12:50:00,38.41,38.43,38.39,38.43,139956.0,33.6707,33.6883,33.6532,33.6883,139956.0
2016-11-01 13:00:00,38.43,38.45,38.39,38.41,173478.0,33.6883,33.7058,33.6532,33.6707,173478.0
2016-11-01 13:10:00,38.41,38.44,38.39,38.41,182102.0,33.6707,33.697,33.6532,33.6707,182102.0
2016-11-01 13:20:00,38.4,38.41,38.33,38.39,205205.0,33.662,33.6707,33.6006,33.6532,205205.0
2016-11-01 13:30:00,38.38,38.41,38.36,38.39,270422.0,33.6444,33.6707,33.6269,33.6532,270422.0
2016-11-01 13:40:00,38.39,38.39,38.27,38.31,228996.0,33.6532,33.6532,33.548,33.5831,228996.0
2016-11-01 13:50:00,38.3,38.37,38.3,38.34,426078.0,33.5743,33.6357,33.5743,33.6094,426078.0
2016-11-01 14:00:00,38.34,38.39,38.34,38.37,369757.0,33.6094,33.6532,33.6094,33.6357,369757.0
2016-11-01 14:10:00,38.36,38.37,38.22,38.24,312731.0,33.6269,33.6357,33.5042,33.5217,312731.0
2016-11-01 14:20:00,38.24,38.41,38.23,38.39,340388.0,33.5217,33.6707,33.513,33.6532,340388.0
2016-11-01 14:30:00,38.39,38.52,38.37,38.45,404478.0,33.6532,33.7672,33.6357,33.7058,404478.0
2016-11-01 14:40:00,38.45,38.46,38.37,38.4,365631.0,33.7058,33.7146,33.6357,33.662,365631.0
2016-11-01 14:50:00,38.4,38.45,38.36,38.37,262387.0,33.662,33.7058,33.6269,33.6357,262387.0
2016-11-01 15:00:00,38.37,38.39,38.33,38.37,287758.0,33.6357,33.6532,33.6006,33.6357,287758.0
2016-11-01 15:10:00,38.38,38.42,38.33,38.4,391277.0,33.6444,33.6795,33.6006,33.662,391277.0
2016-11-01 15:20:00,38.4,38.44,38.37,38.43,290755.0,33.662,33.697,33.6357,33.6883,290755.0
2016-11-01 15:30:00,38.44,38.52,38.41,38.51,432924.0,33.697,33.7672,33.6707,33.7584,432924.0
2016-11-01 15:40:00,38.5,38.54,38.45,38.48,586535.0,33.7496,33.7847,33.7058,33.7321,586535.0
2016-11-01 15:50:00,38.49,38.51,38.45,38.47,888448.0,33.7409,33.7584,33.7058,33.7233,888448.0
2016-11-02 09:30:00,38.46,38.47,38.3,38.44,338883.0,33.7146,33.7233,33.5743,33.697,338883.0
2016-11-02 09:40:00,38.44,38.49,38.36,38.47,136581.0,33.697,33.7409,33.6269,33.7233,136581.0
2016-11-02 09:50:00,38.47,38.49,38.38,38.41,132673.0,33.7233,33.7409,33.6444,33.6707,132673.0
2016-11-02 10:00:00,38.41,38.41,38.34,38.37,173598.0,33.6707,33.6707,33.6094,33.6357,173598.0
2016-11-02 10:10:00,38.38,38.39,38.3,38.32,159676.0,33.6444,33.6532,33.5743,33.5918,159676.0
2016-11-02 10:20:00,38.32,38.37,38.28,38.37,108851.0,33.5918,33.6357,33.5568,33.6357,108851.0
2016-11-02 10:30:00,38.36,38.42,38.31,38.42,203772.0,33.6269,33.6795,33.5831,33.6795,203772.0
2016-11-02 10:40:00,38.43,38.43,38.33,38.39,193382.0,33.6883,33.6883,33.6006,33.6532,193382.0
2016-11-02 10:50:00,38.38,38.4,38.33,38.37,176085.0,33.6444,33.662,33.6006,33.6357,176085.0
2016-11-02 11:00:00,38.37,38.38,38.33,38.36,92130.0,33.6357,33.6444,33.6006,33.6269,92130.0
2016-11-02 11:10:00,38.36,38.41,38.34,38.39,143384.0,33.6269,33.6707,33.6094,33.6532,143384.0
2016-11-02 11:20:00,38.4,38.4,38.35,38.36,130467.0,33.662,33.662,33.6181,33.6269,130467.0
2016-11-02 11:30:00,38.35,38.36,38.29,38.31,137873.0,33.6181,33.6269,33.5656,33.5831,137873.0
2016-11-02 11:40:00,38.3,38.36,38.29,38.34,144415.0,33.5743,33.6269,33.5656,33.6094,144415.0
2016-11-02 11:50:00,38.34,38.35,38.27,38.29,129497.0,33.6094,33.6181,33.548,33.5656,129497.0
2016-11-02 12:00:00,38.28,38.29,38.22,38.27,157314.0,33.5568,33.5656,33.5042,33.548,157314.0
2016-11-02 12:10:00,38.26,38.28,38.24,38.25,119229.0,33.5393,33.5568,33.5217,33.5305,119229.0
2016-11-02 12:20:00,38.25,38.25,38.18,38.22,185378.0,33.5305,33.5305,33.4691,33.5042,185378.0
2016-11-02 12:30:00,38.22,38.23,38.18,38.18,125179.0,33.5042,33.513,33.4691,33.4691,125179.0
2016-11-02 12:40:00,38.18,38.22,38.16,38.2,89209.0,33.4691,33.5042,33.4516,33.4867,89209.0
2016-11-02 12:50:00,38.21,38.21,38.17,38.19,77201.0,33.4954,33.4954,33.4604,33.4779,77201.0
2016-11-02 13:00:00,38.19,38.21,38.11,38.14,112831.0,33.4779,33.4954,33.4078,33.4341,112831.0
2016-11-02 13:10:00,38.14,38.15,38.02,38.04,203399.0,33.4341,33.4428,33.3289,33.3464,203399.0
2016-11-02 13:20:00,38.04,38.13,38.03,38.12,98314.0,33.3464,33.4253,33.3376,33.4165,98314.0
2016-11-02 13:30:00,38.12,38.16,38.11,38.14,132505.0,33.4165,33.4516,33.4078,33.4341,132505.0
2016-11-02 13:40:00,38.14,38.18,38.13,38.17,141085.0,33.4341,33.4691,33.4253,33.4604,141085.0
2016-11-02 13:50:00,38.17,38.2,38.14,38.16,183100.0,33.4604,33.4867,33.4341,33.4516,183100.0
2016-11-02 14:00:00,38.16,38.19,37.97,38.0,357601.0,33.4516,33.4779,33.285,33.3113,357601.0
2016-11-02 14:10:00,38.0,38.15,37.99,38.13,303081.0,33.3113,33.4428,33.3026,33.4253,303081.0
2016-11-02 14:20:00,38.13,38.2,38.11,38.16,222684.0,33.4253,33.4867,33.4078,33.4516,222684.0
2016-11-02 14:30:00,38.16,38.2,38.14,38.18,209502.0,33.4516,33.4867,33.4341,33.4691,209502.0
2016-11-02 14:40:00,38.18,38.18,38.11,38.12,212408.0,33.4691,33.4691,33.4078,33.4165,212408.0
2016-11-02 14:50:00,38.11,38.15,38.08,38.09,223369.0,33.4078,33.4428,33.3815,33.3902,223369.0
2016-11-02 15:00:00,38.09,38.11,38.06,38.09,203814.0,33.3902,33.4078,33.3639,33.3902,203814.0
2016-11-02 15:10:00,38.09,38.11,38.06,38.07,243890.0,33.3902,33.4078,33.3639,33.3727,243890.0
2016-11-02 15:20:00,38.07,38.12,38.06,38.12,511716.0,33.3727,33.4165,33.3639,33.4165,511716.0
2016-11-02 15:30:00,38.12,38.13,38.06,38.06,294879.0,33.4165,33.4253,33.3639,33.3639,294879.0
2016-11-02 15:40:00,38.06,38.1,38.05,38.09,373296.0,33.3639,33.399,33.3552,33.3902,373296.0
2016-11-02 15:50:00,38.08,38.1,38.02,38.04,673734.0,33.3815,33.399,33.3289,33.3464,673734.0
2016-11-03 09:30:00,37.99,38.24,37.99,38.22,419184.0,33.3026,33.5217,33.3026,33.5042,419184.0
2016-11-03 09:40:00,38.22,38.25,38.06,38.09,205946.0,33.5042,33.5305,33.3639,33.3902,205946.0
2016-11-03 09:50:00,38.09,38.12,38.06,38.07,185539.0,33.3902,33.4165,33.3639,33.3727,185539.0
2016-11-03 10:00:00,38.07,38.13,38.03,38.11,242002.0,33.3727,33.4253,33.3376,33.4078,242002.0
2016-11-03 10:10:00,38.1,38.24,38.1,38.24,401752.0,33.399,33.5217,33.399,33.5217,401752.0
2016-11-03 10:20:00,38.24,38.35,38.24,38.32,321952.0,33.5217,33.6181,33.5217,33.5918,321952.0
2016-11-03 10:30:00,38.32,38.35,38.28,38.29,116686.0,33.5918,33.6181,33.5568,33.5656,116686.0
2016-11-03 10:40:00,38.28,38.34,38.27,38.34,180690.0,33.5568,33.6094,33.548,33.6094,180690.0
2016-11-03 10:50:00,38.33,38.36,38.29,38.36,585975.0,33.6006,33.6269,33.5656,33.6269,585975.0
2016-11-03 11:00:00,38.36,38.38,38.33,38.35,181755.0,33.6269,33.6444,33.6006,33.6181,181755.0
2016-11-03 11:10:00,38.35,38.36,38.34,38.36,142266.0,33.6181,33.6269,33.6094,33.6269,142266.0
2016-11-03 11:20:00,38.36,38.38,38.35,38.36,162862.0,33.6269,33.6444,33.6181,33.6269,162862.0
2016-11-03 11:30:00,38.36,38.36,38.32,38.35,139988.0,33.6269,33.6269,33.5918,33.6181,139988.0
2016-11-03 11:40:00,38.34,38.35,38.3,38.33,328755.0,33.6094,33.6181,33.5743,33.6006,328755.0
2016-11-03 11:50:00,38.33,38.34,38.3,38.32,86251.0,33.6006,33.6094,33.5743,33.5918,86251.0
2016-11-03 12:00:00,38.32,38.32,38.27,38.27,467983.0,33.5918,33.5918,33.548,33.548,467983.0
2016-11-03 12:10:00,38.27,38.31,38.25,38.29,251334.0,33.548,33.5831,33.5305,33.5656,251334.0
2016-11-03 12:20:00,38.29,38.31,38.25,38.27,173496.0,33.5656,33.5831,33.5305,33.548,173496.0
2016-11-03 12:30:00,38.26,38.28,38.23,38.25,155649.0,33.5393,33.5568,33.513,33.5305,155649.0
2016-11-03 12:40:00,38.26,38.27,38.23,38.25,152600.0,33.5393,33.548,33.513,33.5305,152600.0
2016-11-03 12:50:00,38.24,38.29,38.23,38.26,197572.0,33.5217,33.5656,33.513,33.5393,197572.0
2016-11-03 13:00:00,38.26,38.26,38.21,38.22,230727.0,33.5393,33.5393,33.4954,33.5042,230727.0
2016-11-03 13:10:00,38.21,38.23,38.16,38.18,127653.0,33.4954,33.513,33.4516,33.4691,127653.0
2016-11-03 13:20:00,38.18,38.21,38.15,38.2,225213.0,33.4691,33.4954,33.4428,33.4867,225213.0
2016-11-03 13:30:00,38.2,38.24,38.19,38.23,475397.0,33.4867,33.5217,33.4779,33.513,475397.0
2016-11-03 13:40:00,38.23,38.25,38.21,38.22,186814.0,33.513,33.5305,33.4954,33.5042,186814.0
2016-11-03 13:50:00,38.22,38.24,38.19,38.22,266873.0,33.5042,33.5217,33.4779,33.5042,266873.0
2016-11-03 14:00:00,38.22,38.25,38.19,38.23,235684.0,33.5042,33.5305,33.4779,33.513,235684.0
2016-11-03 14:10:00,38.23,38.27,38.22,38.25,451328.0,33.513,33.548,33.5042,33.5305,451328.0
2016-11-03 14:20:00,38.24,38.29,38.24,38.26,192476.0,33.5217,33.5656,33.5217,33.5393,192476.0
2016-11-03 14:30:00,38.27,38.3,38.25,38.26,143080.0,33.548,33.5743,33.5305,33.5393,143080.0
2016-11-03 14:40:00,38.26,38.28,38.24,38.27,251888.0,33.5393,33.5568,33.5217,33.548,251888.0
2016-11-03 14:50:00,38.27,38.28,38.25,38.27,75708.0,33.548,33.5568,33.5305,33.548,75708.0
2016-11-03 15:00:00,38.27,38.28,38.24,38.25,343260.0,33.548,33.5568,33.5217,33.5305,343260.0
2016-11-03 15:10:00,38.24,38.27,38.21,38.22,197721.0,33.5217,33.548,33.4954,33.5042,197721.0
2016-11-03 15:20:00,38.22,38.26,38.22,38.26,235737.0,33.5042,33.5393,33.5042,33.5393,235737.0
2016-11-03 15:30:00,38.26,38.27,38.22,38.25,869052.0,33.5393,33.548,33.5042,33.5305,869052.0
2016-11-03 15:40:00,38.24,38.29,38.23,38.26,962817.0,33.5217,33.5656,33.513,33.5393,962817.0
2016-11-03 15:50:00,38.27,38.32,38.26,38.31,834456.0,33.548,33.5918,33.5393,33.5831,834456.0
2016-11-04 09:30:00,38.32,38.4,38.17,38.34,1112356.0,33.5918,33.662,33.4604,33.6094,1112356.0
2016-11-04 09:40:00,38.34,38.35,38.2,38.2,417322.0,33.6094,33.6181,33.4867,33.4867,417322.0
2016-11-04 09:50:00,38.2,38.29,38.18,38.19,823756.0,33.4867,33.5656,33.4691,33.4779,823756.0
2016-11-04 10:00:00,38.2,38.27,38.19,38.23,173095.0,33.4867,33.548,33.4779,33.513,173095.0
2016-11-04 10:10:00,38.24,38.29,38.21,38.23,400061.0,33.5217,33.5656,33.4954,33.513,400061.0
2016-11-04 10:20:00,38.23,38.28,38.2,38.25,316772.0,33.513,33.5568,33.4867,33.5305,316772.0
2016-11-04 10:30:00,38.25,38.32,38.24,38.29,209511.0,33.5305,33.5918,33.5217,33.5656,209511.0
2016-11-04 10:40:00,38.28,38.31,38.23,38.23,187566.0,33.5568,33.5831,33.513,33.513,187566.0
2016-11-04 10:50:00,38.23,38.31,38.22,38.27,494052.0,33.513,33.5831,33.5042,33.548,494052.0
2016-11-04 11:00:00,38.27,38.41,38.26,38.39,331826.0,33.548,33.6707,33.5393,33.6532,331826.0
2016-11-04 11:10:00,38.38,38.47,38.36,38.47,170078.0,33.6444,33.7233,33.6269,33.7233,170078.0
2016-11-04 11:20:00,38.47,38.52,38.45,38.48,236224.0,33.7233,33.7672,33.7058,33.7321,236224.0
2016-11-04 11:30:00,38.47,38.48,38.4,38.41,129802.0,33.7233,33.7321,33.662,33.6707,129802.0
2016-11-04 11:40:00,38.41,38.45,38.4,38.45,149913.0,33.6707,33.7058,33.662,33.7058,149913.0
2016-11-04 11:50:00,38.44,38.48,38.42,38.48,135866.0,33.697,33.7321,33.6795,33.7321,135866.0
2016-11-04 12:00:00,38.47,38.53,38.47,38.52,163136.0,33.7233,33.7759,33.7233,33.7672,163136.0
2016-11-04 12:10:00,38.53,38.57,38.51,38.57,187909.0,33.7759,33.811,33.7584,33.811,187909.0
2016-11-04 12:20:00,38.56,38.57,38.53,38.55,184285.0,33.8022,33.811,33.7759,33.7935,184285.0
2016-11-04 12:30:00,38.55,38.57,38.54,38.54,101250.0,33.7935,33.811,33.7847,33.7847,101250.0
2016-11-04 12:40:00,38.55,38.56,38.52,38.56,76069.0,33.7935,33.8022,33.7672,33.8022,76069.0
2016-11-04 12:50:00,38.56,38.56,38.52,38.56,117715.0,33.8022,33.8022,33.7672,33.8022,117715.0
2016-11-04 13:00:00,38.56,38.58,38.55,38.57,138517.0,33.8022,33.8198,33.7935,33.811,138517.0
2016-11-04 13:10:00,38.57,38.57,38.55,38.57,75872.0,33.811,33.811,33.7935,33.811,75872.0
2016-11-04 13:20:00,38.56,38.57,38.52,38.54,357105.0,33.8022,33.811,33.7672,33.7847,357105.0
2016-11-04 13:30:00,38.53,38.54,38.51,38.52,235936.0,33.7759,33.7847,33.7584,33.7672,235936.0
2016-11-04 13:40:00,38.52,38.53,38.49,38.5,116372.0,33.7672,33.7759,33.7409,33.7496,116372.0
2016-11-04 13:50:00,38.51,38.51,38.45,38.45,89554.0,33.7584,33.7584,33.7058,33.7058,89554.0
2016-11-04 14:00:00,38.45,38.47,38.4,38.45,413113.0,33.7058,33.7233,33.662,33.7058,413113.0
2016-11-04 14:10:00,38.44,38.48,38.43,38.47,112926.0,33.697,33.7321,33.6883,33.7233,112926.0
2016-11-04 14:20:00,38.47,38.47,38.42,38.45,122202.0,33.7233,33.7233,33.6795,33.7058,122202.0
2016-11-04 14:30:00,38.45,38.46,38.41,38.43,423560.0,33.7058,33.7146,33.6707,33.6883,423560.0
2016-11-04 14:40:00,38.42,38.46,38.42,38.43,435495.0,33.6795,33.7146,33.6795,33.6883,435495.0
2016-11-04 14:50:00,38.43,38.46,38.38,38.4,188643.0,33.6883,33.7146,33.6444,33.662,188643.0
2016-11-04 15:00:00,38.4,38.42,38.36,38.37,376476.0,33.662,33.6795,33.6269,33.6357,376476.0
2016-11-04 15:10:00,38.37,38.39,38.34,38.35,288362.0,33.6357,33.6532,33.6094,33.6181,288362.0
2016-11-04 15:20:00,38.34,38.38,38.34,38.37,492526.0,33.6094,33.6444,33.6094,33.6357,492526.0
2016-11-04 15:30:00,38.37,38.38,38.29,38.3,479317.0,33.6357,33.6444,33.5656,33.5743,479317.0
2016-11-04 15:40:00,38.31,38.33,38.29,38.3,902006.0,33.5831,33.6006,33.5656,33.5743,902006.0
2016-11-04 15:50:00,38.3,38.31,38.26,38.28,1558255.0,33.5743,33.5831,33.5393,33.5568,1558255.0
2016-11-07 09:30:00,38.73,38.99,38.72,38.98,427518.0,33.9513,34.1792,33.9425,34.1704,427518.0
2016-11-07 09:40:00,38.99,39.07,38.96,39.01,416396.0,34.1792,34.2493,34.1529,34.1967,416396.0
2016-11-07 09:50:00,39.01,39.04,38.99,39.02,184831.0,34.1967,34.223,34.1792,34.2055,184831.0
2016-11-07 10:00:00,39.01,39.04,38.99,38.99,172747.0,34.1967,34.223,34.1792,34.1792,172747.0
2016-11-07 10:10:00,39.0,39.02,38.95,38.97,235070.0,34.1879,34.2055,34.1441,34.1616,235070.0
2016-11-07 10:20:00,38.97,39.0,38.96,39.0,138582.0,34.1616,34.1879,34.1529,34.1879,138582.0
2016-11-07 10:30:00,39.0,39.05,38.98,39.01,172303.0,34.1879,34.2318,34.1704,34.1967,172303.0
2016-11-07 10:40:00,39.0,39.02,38.98,39.02,165548.0,34.1879,34.2055,34.1704,34.2055,165548.0
2016-11-07 10:50:00,39.02,39.08,39.01,39.08,139567.0,34.2055,34.2581,34.1967,34.2581,139567.0
2016-11-07 11:00:00,39.07,39.09,39.06,39.08,168180.0,34.2493,34.2668,34.2405,34.2581,168180.0
2016-11-07 11:10:00,39.08,39.1,39.06,39.09,162718.0,34.2581,34.2756,34.2405,34.2668,162718.0
2016-11-07 11:20:00,39.09,39.1,39.04,39.04,108448.0,34.2668,34.2756,34.223,34.223,108448.0
2016-11-07 11:30:00,39.04,39.09,39.04,39.08,161091.0,34.223,34.2668,34.223,34.2581,161091.0
2016-11-07 11:40:00,39.07,39.12,39.07,39.08,176276.0,34.2493,34.2931,34.2493,34.2581,176276.0
2016-11-07 11:50:00,39.08,39.11,39.07,39.09,135701.0,34.2581,34.2844,34.2493,34.2668,135701.0
2016-11-07 12:00:00,39.1,39.15,39.1,39.11,161578.0,34.2756,34.3194,34.2756,34.2844,161578.0
2016-11-07 12:10:00,39.12,39.13,39.08,39.09,119113.0,34.2931,34.3019,34.2581,34.2668,119113.0
2016-11-07 12:20:00,39.09,39.11,39.06,39.08,76561.0,34.2668,34.2844,34.2405,34.2581,76561.0
2016-11-07 12:30:00,39.08,39.08,39.05,39.05,143071.0,34.2581,34.2581,34.2318,34.2318,143071.0
2016-11-07 12:40:00,39.05,39.08,39.05,39.07,107733.0,34.2318,34.2581,34.2318,34.2493,107733.0
2016-11-07 12:50:00,39.08,39.1,39.07,39.1,94151.0,34.2581,34.2756,34.2493,34.2756,94151.0
2016-11-07 13:00:00,39.09,39.12,39.09,39.12,147143.0,34.2668,34.2931,34.2668,34.2931,147143.0
2016-11-07 13:10:00,39.12,39.12,39.09,39.09,105748.0,34.2931,34.2931,34.2668,34.2668,105748.0
2016-11-07 13:20:00,39.09,39.11,39.06,39.1,123125.0,34.2668,34.2844,34.2405,34.2756,123125.0
2016-11-07 13:30:00,39.1,39.12,39.08,39.11,127562.0,34.2756,34.2931,34.2581,34.2844,127562.0
2016-11-07 13:40:00,39.11,39.12,39.09,39.09,89467.0,34.2844,34.2931,34.2668,34.2668,89467.0
2016-11-07 13:50:00,39.09,39.11,39.06,39.08,203711.0,34.2668,34.2844,34.2405,34.2581,203711.0
2016-11-07 14:00:00,39.08,39.09,39.07,39.09,164363.0,34.2581,34.2668,34.2493,34.2668,164363.0
2016-11-07 14:10:00,39.09,39.13,39.08,39.13,199539.0,34.2668,34.3019,34.2581,34.3019,199539.0
2016-11-07 14:20:00,39.12,39.14,39.11,39.13,199763.0,34.2931,34.3107,34.2844,34.3019,199763.0
2016-11-07 14:30:00,39.13,39.14,39.06,39.07,181037.0,34.3019,34.3107,34.2405,34.2493,181037.0
2016-11-07 14:40:00,39.07,39.08,39.0,39.01,158367.0,34.2493,34.2581,34.1879,34.1967,158367.0
2016-11-07 14:50:00,39.01,39.02,39.0,39.02,185136.0,34.1967,34.2055,34.1879,34.2055,185136.0
2016-11-07 15:00:00,39.02,39.02,38.98,38.98,287461.0,34.2055,34.2055,34.1704,34.1704,287461.0
2016-11-07 15:10:00,38.98,39.05,38.98,39.05,292998.0,34.1704,34.2318,34.1704,34.2318,292998.0
2016-11-07 15:20:00,39.04,39.06,39.03,39.05,244609.0,34.223,34.2405,34.2142,34.2318,244609.0
2016-11-07 15:30:00,39.05,39.05,38.98,39.03,444321.0,34.2318,34.2318,34.1704,34.2142,444321.0
2016-11-07 15:40:00,39.03,39.08,39.01,39.07,491236.0,34.2142,34.2581,34.1967,34.2493,491236.0
2016-11-07 15:50:00,39.08,39.1,39.04,39.09,1015032.0,34.2581,34.2756,34.223,34.2668,1015032.0
2016-11-08 09:30:00,39.16,39.2,39.0,39.05,389397.0,34.3282,34.3633,34.1879,34.2318,389397.0
2016-11-08 09:40:00,39.05,39.12,39.0,39.02,168442.0,34.2318,34.2931,34.1879,34.2055,168442.0
2016-11-08 09:50:00,39.03,39.05,38.98,39.04,99341.0,34.2142,34.2318,34.1704,34.223,99341.0
2016-11-08 10:00:00,39.03,39.09,39.02,39.02,113141.0,34.2142,34.2668,34.2055,34.2055,113141.0
2016-11-08 10:10:00,39.03,39.04,38.99,39.03,73459.0,34.2142,34.223,34.1792,34.2142,73459.0
2016-11-08 10:20:00,39.04,39.06,39.02,39.04,89595.0,34.223,34.2405,34.2055,34.223,89595.0
2016-11-08 10:30:00,39.04,39.06,39.03,39.05,101164.0,34.223,34.2405,34.2142,34.2318,101164.0
2016-11-08 10:40:00,39.05,39.09,39.01,39.07,107824.0,34.2318,34.2668,34.1967,34.2493,107824.0
2016-11-08 10:50:00,39.08,39.09,39.02,39.04,116490.0,34.2581,34.2668,34.2055,34.223,116490.0
2016-11-08 11:00:00,39.04,39.09,39.02,39.08,177802.0,34.223,34.2668,34.2055,34.2581,177802.0
2016-11-08 11:10:00,39.08,39.18,39.07,39.18,132947.0,34.2581,34.3457,34.2493,34.3457,132947.0
2016-11-08 11:20:00,39.18,39.21,39.14,39.14,105573.0,34.3457,34.372,34.3107,34.3107,105573.0
2016-11-08 11:30:00,39.14,39.24,39.13,39.2,156934.0,34.3107,34.3983,34.3019,34.3633,156934.0
2016-11-08 11:40:00,39.2,39.22,39.18,39.2,51727.0,34.3633,34.3808,34.3457,34.3633,51727.0
2016-11-08 11:50:00,39.2,39.21,39.17,39.21,125013.0,34.3633,34.372,34.337,34.372,125013.0
2016-11-08 12:00:00,39.21,39.23,39.19,39.22,147977.0,34.372,34.3896,34.3545,34.3808,147977.0
2016-11-08 12:10:00,39.22,39.26,39.2,39.25,162327.0,34.3808,34.4159,34.3633,34.4071,162327.0
2016-11-08 12:20:00,39.26,39.28,39.24,39.25,84770.0,34.4159,34.4334,34.3983,34.4071,84770.0
2016-11-08 12:30:00,39.26,39.26,39.22,39.23,87527.0,34.4159,34.4159,34.3808,34.3896,87527.0
2016-11-08 12:40:00,39.23,39.29,39.23,39.29,117180.0,34.3896,34.4422,34.3896,34.4422,117180.0
2016-11-08 12:50:00,39.29,39.35,39.28,39.34,182570.0,34.4422,34.4948,34.4334,34.486,182570.0
2016-11-08 13:00:00,39.34,39.35,39.22,39.25,127787.0,34.486,34.4948,34.3808,34.4071,127787.0
2016-11-08 13:10:00,39.25,39.31,39.23,39.24,120446.0,34.4071,34.4597,34.3896,34.3983,120446.0
2016-11-08 13:20:00,39.24,39.28,39.23,39.26,90613.0,34.3983,34.4334,34.3896,34.4159,90613.0
2016-11-08 13:30:00,39.26,39.31,39.24,39.27,171434.0,34.4159,34.4597,34.3983,34.4246,171434.0
2016-11-08 13:40:00,39.28,39.3,39.25,39.27,109310.0,34.4334,34.4509,34.4071,34.4246,109310.0
2016-11-08 13:50:00,39.27,39.29,39.22,39.22,194797.0,34.4246,34.4422,34.3808,34.3808,194797.0
2016-11-08 14:00:00,39.23,39.24,39.19,39.19,104475.0,34.3896,34.3983,34.3545,34.3545,104475.0
2016-11-08 14:10:00,39.2,39.2,39.14,39.15,99466.0,34.3633,34.3633,34.3107,34.3194,99466.0
2016-11-08 14:20:00,39.16,39.2,39.13,39.14,191866.0,34.3282,34.3633,34.3019,34.3107,191866.0
2016-11-08 14:30:00,39.14,39.15,39.07,39.09,114328.0,34.3107,34.3194,34.2493,34.2668,114328.0
2016-11-08 14:40:00,39.1,39.11,39.02,39.1,191910.0,34.2756,34.2844,34.2055,34.2756,191910.0
2016-11-08 14:50:00,39.09,39.14,39.08,39.11,157949.0,34.2668,34.3107,34.2581,34.2844,157949.0
2016-11-08 15:00:00,39.12,39.19,39.1,39.19,140973.0,34.2931,34.3545,34.2756,34.3545,140973.0
2016-11-08 15:10:00,39.19,39.2,39.14,39.16,111096.0,34.3545,34.3633,34.3107,34.3282,111096.0
2016-11-08 15:20:00,39.16,39.19,39.15,39.17,131211.0,34.3282,34.3545,34.3194,34.337,131211.0
2016-11-08 15:30:00,39.18,39.21,39.16,39.2,251280.0,34.3457,34.372,34.3282,34.3633,251280.0
2016-11-08 15:40:00,39.2,39.21,39.17,39.17,294553.0,34.3633,34.372,34.337,34.337,294553.0
2016-11-08 15:50:00,39.18,39.18,39.07,39.12,951681.0,34.3457,34.3457,34.2493,34.2931,951681.0
2016-11-09 09:30:00,38.57,38.73,38.39,38.49,1169153.0,33.811,33.9513,33.6532,33.7409,1169153.0
2016-11-09 09:40:00,38.49,38.95,38.48,38.92,706991.0,33.7409,34.1441,33.7321,34.1178,706991.0
2016-11-09 09:50:00,38.92,38.99,38.78,38.82,430054.0,34.1178,34.1792,33.9951,34.0302,430054.0
2016-11-09 10:00:00,38.82,38.85,38.7,38.73,567613.0,34.0302,34.0565,33.925,33.9513,567613.0
2016-11-09 10:10:00,38.73,38.8,38.68,38.73,318936.0,33.9513,34.0126,33.9074,33.9513,318936.0
2016-11-09 10:20:00,38.72,38.94,38.71,38.91,290146.0,33.9425,34.1354,33.9337,34.1091,290146.0
2016-11-09 10:30:00,38.91,38.92,38.8,38.87,274613.0,34.1091,34.1178,34.0126,34.074,274613.0
2016-11-09 10:40:00,38.87,38.94,38.84,38.89,204490.0,34.074,34.1354,34.0477,34.0915,204490.0
2016-11-09 10:50:00,38.88,39.01,38.87,38.96,235711.0,34.0828,34.1967,34.074,34.1529,235711.0
2016-11-09 11:00:00,38.97,39.07,38.96,39.03,422461.0,34.1616,34.2493,34.1529,34.2142,422461.0
2016-11-09 11:10:00,39.03,39.23,39.03,39.22,474993.0,34.2142,34.3896,34.2142,34.3808,474993.0
2016-11-09 11:20:00,39.23,39.42,39.21,39.41,769926.0,34.3896,34.5561,34.372,34.5474,769926.0
2016-11-09 11:30:00,39.4,39.57,39.39,39.49,632420.0,34.5386,34.6876,34.5298,34.6175,632420.0
2016-11-09 11:40:00,39.5,39.52,39.38,39.52,312521.0,34.6263,34.6438,34.5211,34.6438,312521.0
2016-11-09 11:50:00,39.52,39.58,39.5,39.54,348406.0,34.6438,34.6964,34.6263,34.6613,348406.0
2016-11-09 12:00:00,39.54,39.59,39.37,39.39,336088.0,34.6613,34.7051,34.5123,34.5298,336088.0
2016-11-09 12:10:00,39.39,39.55,39.36,39.51,222891.0,34.5298,34.6701,34.5035,34.635,222891.0
2016-11-09 12:20:00,39.5,39.56,39.47,39.55,206958.0,34.6263,34.6789,34.6,34.6701,206958.0
2016-11-09 12:30:00,39.55,39.58,39.44,39.46,267266.0,34.6701,34.6964,34.5737,34.5912,267266.0
2016-11-09 12:40:00,39.47,39.53,39.46,39.49,257891.0,34.6,34.6526,34.5912,34.6175,257891.0
2016-11-09 12:50:00,39.5,39.58,39.45,39.57,294857.0,34.6263,34.6964,34.5824,34.6876,294857.0
2016-11-09 13:00:00,39.57,39.58,39.48,39.51,300376.0,34.6876,34.6964,34.6087,34.635,300376.0
2016-11-09 13:10:00,39.52,39.6,39.47,39.51,381254.0,34.6438,34.7139,34.6,34.635,381254.0
2016-11-09 13:20:00,39.51,39.51,39.33,39.36,323080.0,34.635,34.635,34.4772,34.5035,323080.0
2016-11-09 13:30:00,39.36,39.5,39.35,39.48,271108.0,34.5035,34.6263,34.4948,34.6087,271108.0
2016-11-09 13:40:00,39.47,39.53,39.45,39.5,268160.0,34.6,34.6526,34.5824,34.6263,268160.0
2016-11-09 13:50:00,39.5,39.54,39.45,39.46,249195.0,34.6263,34.6613,34.5824,34.5912,249195.0
2016-11-09 14:00:00,39.46,39.52,39.43,39.48,253076.0,34.5912,34.6438,34.5649,34.6087,253076.0
2016-11-09 14:10:00,39.48,39.57,39.47,39.55,386968.0,34.6087,34.6876,34.6,34.6701,386968.0
2016-11-09 14:20:00,39.55,39.58,39.5,39.54,316004.0,34.6701,34.6964,34.6263,34.6613,316004.0
2016-11-09 14:30:00,39.54,39.63,39.52,39.63,366190.0,34.6613,34.7402,34.6438,34.7402,366190.0
2016-11-09 14:40:00,39.63,39.68,39.58,39.61,333447.0,34.7402,34.784,34.6964,34.7227,333447.0
2016-11-09 14:50:00,39.61,39.61,39.55,39.57,292718.0,34.7227,34.7227,34.6701,34.6876,292718.0
2016-11-09 15:00:00,39.58,39.64,39.56,39.6,400080.0,34.6964,34.749,34.6789,34.7139,400080.0
2016-11-09 15:10:00,39.6,39.72,39.58,39.72,522816.0,34.7139,34.8191,34.6964,34.8191,522816.0
2016-11-09 15:20:00,39.72,39.74,39.67,39.69,408763.0,34.8191,34.8366,34.7753,34.7928,408763.0
2016-11-09 15:30:00,39.69,39.7,39.59,39.61,963358.0,34.7928,34.8016,34.7051,34.7227,963358.0
2016-11-09 15:40:00,39.61,39.68,39.56,39.61,945880.0,34.7227,34.784,34.6789,34.7227,945880.0
2016-11-09 15:50:00,39.61,39.65,39.49,39.55,1826123.0,34.7227,34.7577,34.6175,34.6701,1826123.0
2016-11-10 09:30:00,39.65,39.74,39.54,39.73,900370.0,34.7577,34.8366,34.6613,34.8279,900370.0
2016-11-10 09:40:00,39.73,39.98,39.73,39.97,494766.0,34.8279,35.047,34.8279,35.0383,494766.0
2016-11-10 09:50:00,39.96,39.97,39.84,39.86,504831.0,35.0295,35.0383,34.9243,34.9418,504831.0
2016-11-10 10:00:00,39.86,39.9,39.75,39.75,380091.0,34.9418,34.9769,34.8454,34.8454,380091.0
2016-11-10 10:10:00,39.75,39.8,39.65,39.65,600100.0,34.8454,34.8892,34.7577,34.7577,600100.0
2016-11-10 10:20:00,39.65,39.78,39.54,39.54,679426.0,34.7577,34.8717,34.6613,34.6613,679426.0
2016-11-10 10:30:00,39.54,39.6,39.31,39.34,588252.0,34.6613,34.7139,34.4597,34.486,588252.0
2016-11-10 10:40:00,39.34,39.61,39.32,39.49,805404.0,34.486,34.7227,34.4685,34.6175,805404.0
2016-11-10 10:50:00,39.49,39.55,39.3,39.36,559282.0,34.6175,34.6701,34.4509,34.5035,559282.0
2016-11-10 11:00:00,39.36,39.43,39.3,39.36,772930.0,34.5035,34.5649,34.4509,34.5035,772930.0
2016-11-10 11:10:00,39.36,39.42,39.31,39.38,581015.0,34.5035,34.5561,34.4597,34.5211,581015.0
2016-11-10 11:20:00,39.38,39.57,39.37,39.43,669771.0,34.5211,34.6876,34.5123,34.5649,669771.0
2016-11-10 11:30:00,39.44,39.5,39.43,39.46,395641.0,34.5737,34.6263,34.5649,34.5912,395641.0
2016-11-10 11:40:00,39.46,39.66,39.45,39.62,377399.0,34.5912,34.7665,34.5824,34.7314,377399.0
2016-11-10 11:50:00,39.62,39.66,39.53,39.57,357660.0,34.7314,34.7665,34.6526,34.6876,357660.0
2016-11-10 12:00:00,39.57,39.74,39.56,39.66,451926.0,34.6876,34.8366,34.6789,34.7665,451926.0
2016-11-10 12:10:00,39.67,39.76,39.67,39.7,503888.0,34.7753,34.8542,34.7753,34.8016,503888.0
2016-11-10 12:20:00,39.7,39.75,39.65,39.75,283526.0,34.8016,34.8454,34.7577,34.8454,283526.0
2016-11-10 12:30:00,39.75,39.82,39.72,39.73,297374.0,34.8454,34.9068,34.8191,34.8279,297374.0
2016-11-10 12:40:00,39.73,39.83,39.66,39.81,516860.0,34.8279,34.9155,34.7665,34.898,516860.0
2016-11-10 12:50:00,39.81,39.93,39.8,39.91,343173.0,34.898,35.0032,34.8892,34.9857,343173.0
2016-11-10 13:00:00,39.91,40.0,39.9,40.0,417631.0,34.9857,35.0646,34.9769,35.0646,417631.0
2016-11-10 13:10:00,40.0,40.04,39.93,39.94,1002785.0,35.0646,35.0996,35.0032,35.012,1002785.0
2016-11-10 13:20:00,39.93,39.99,39.91,39.96,323886.0,35.0032,35.0558,34.9857,35.0295,323886.0
2016-11-10 13:30:00,39.97,40.01,39.94,39.97,455142.0,35.0383,35.0733,35.012,35.0383,455142.0
2016-11-10 13:40:00,39.97,40.06,39.96,40.03,750454.0,35.0383,35.1172,35.0295,35.0909,750454.0
2016-11-10 13:50:00,40.04,40.04,39.89,39.9,1972583.0,35.0996,35.0996,34.9681,34.9769,1972583.0
2016-11-10 14:00:00,39.89,39.91,39.7,39.74,954924.0,34.9681,34.9857,34.8016,34.8366,954924.0
2016-11-10 14:10:00,39.74,39.78,39.54,39.54,552283.0,34.8366,34.8717,34.6613,34.6613,552283.0
2016-11-10 14:20:00,39.55,39.68,39.48,39.63,673224.0,34.6701,34.784,34.6087,34.7402,673224.0
2016-11-10 14:30:00,39.62,39.65,39.52,39.65,485355.0,34.7314,34.7577,34.6438,34.7577,485355.0
2016-11-10 14:40:00,39.65,39.86,39.64,39.77,692372.0,34.7577,34.9418,34.749,34.8629,692372.0
2016-11-10 14:50:00,39.77,39.82,39.72,39.82,720090.0,34.8629,34.9068,34.8191,34.9068,720090.0
2016-11-10 15:00:00,39.82,39.86,39.71,39.72,677446.0,34.9068,34.9418,34.8103,34.8191,677446.0
2016-11-10 15:10:00,39.72,39.73,39.67,39.7,298741.0,34.8191,34.8279,34.7753,34.8016,298741.0
2016-11-10 15:20:00,39.7,39.73,39.61,39.66,548117.0,34.8016,34.8279,34.7227,34.7665,548117.0
2016-11-10 15:30:00,39.66,39.66,39.52,39.55,714504.0,34.7665,34.7665,34.6438,34.6701,714504.0
2016-11-10 15:40:00,39.55,39.6,39.54,39.57,872404.0,34.6701,34.7139,34.6613,34.6876,872404.0
2016-11-10 15:50:00,39.57,39.6,39.53,39.59,1531451.0,34.6876,34.7139,34.6526,34.7051,1531451.0
2016-11-11 09:30:00,39.54,39.76,39.41,39.6,691747.0,34.6613,34.8542,34.5474,34.7139,691747.0
2016-11-11 09:40:00,39.6,39.75,39.59,39.64,348798.0,34.7139,34.8454,34.7051,34.749,348798.0
2016-11-11 09:50:00,39.64,39.66,39.51,39.58,188665.0,34.749,34.7665,34.635,34.6964,188665.0
2016-11-11 10:00:00,39.57,39.76,39.54,39.73,451267.0,34.6876,34.8542,34.6613,34.8279,451267.0
2016-11-11 10:10:00,39.73,39.81,39.7,39.73,305709.0,34.8279,34.898,34.8016,34.8279,305709.0
2016-11-11 10:20:00,39.73,39.77,39.55,39.58,315140.0,34.8279,34.8629,34.6701,34.6964,315140.0
2016-11-11 10:30:00,39.58,39.62,39.52,39.54,205578.0,34.6964,34.7314,34.6438,34.6613,205578.0
2016-11-11 10:40:00,39.55,39.61,39.5,39.51,194960.0,34.6701,34.7227,34.6263,34.635,194960.0
2016-11-11 10:50:00,39.5,39.55,39.45,39.55,157402.0,34.6263,34.6701,34.5824,34.6701,157402.0
2016-11-11 11:00:00,39.55,39.55,39.45,39.46,183310.0,34.6701,34.6701,34.5824,34.5912,183310.0
2016-11-11 11:10:00,39.46,39.47,39.35,39.4,236461.0,34.5912,34.6,34.4948,34.5386,236461.0
2016-11-11 11:20:00,39.4,39.41,39.35,39.36,219136.0,34.5386,34.5474,34.4948,34.5035,219136.0
2016-11-11 11:30:00,39.36,39.41,39.34,39.38,305646.0,34.5035,34.5474,34.486,34.5211,305646.0
2016-11-11 11:40:00,39.37,39.4,39.28,39.28,207562.0,34.5123,34.5386,34.4334,34.4334,207562.0
2016-11-11 11:50:00,39.28,39.44,39.27,39.37,207000.0,34.4334,34.5737,34.4246,34.5123,207000.0
2016-11-11 12:00:00,39.38,39.44,39.37,39.41,221651.0,34.5211,34.5737,34.5123,34.5474,221651.0
2016-11-11 12:10:00,39.41,39.45,39.39,39.43,315637.0,34.5474,34.5824,34.5298,34.5649,315637.0
2016-11-11 12:20:00,39.43,39.44,39.38,39.42,313865.0,34.5649,34.5737,34.5211,34.5561,313865.0
2016-11-11 12:30:00,39.42,39.46,39.32,39.36,541045.0,34.5561,34.5912,34.4685,34.5035,541045.0
2016-11-11 12:40:00,39.37,39.4,39.32,39.35,289095.0,34.5123,34.5386,34.4685,34.4948,289095.0
2016-11-11 12:50:00,39.35,39.36,39.29,39.3,250453.0,34.4948,34.5035,34.4422,34.4509,250453.0
2016-11-11 13:00:00,39.3,39.38,39.29,39.37,179188.0,34.4509,34.5211,34.4422,34.5123,179188.0
2016-11-11 13:10:00,39.37,39.39,39.19,39.19,707209.0,34.5123,34.5298,34.3545,34.3545,707209.0
2016-11-11 13:20:00,39.2,39.34,39.18,39.31,247369.0,34.3633,34.486,34.3457,34.4597,247369.0
2016-11-11 13:30:00,39.31,39.34,39.26,39.3,169506.0,34.4597,34.486,34.4159,34.4509,169506.0
2016-11-11 13:40:00,39.29,39.33,39.28,39.32,161009.0,34.4422,34.4772,34.4334,34.4685,161009.0
2016-11-11 13:50:00,39.32,39.33,39.25,39.27,169884.0,34.4685,34.4772,34.4071,34.4246,169884.0
2016-11-11 14:00:00,39.27,39.28,39.23,39.27,152883.0,34.4246,34.4334,34.3896,34.4246,152883.0
2016-11-11 14:10:00,39.27,39.35,39.25,39.35,236568.0,34.4246,34.4948,34.4071,34.4948,236568.0
2016-11-11 14:20:00,39.35,39.36,39.29,39.29,205757.0,34.4948,34.5035,34.4422,34.4422,205757.0
2016-11-11 14:30:00,39.29,39.32,39.26,39.29,247995.0,34.4422,34.4685,34.4159,34.4422,247995.0
2016-11-11 14:40:00,39.28,39.34,39.27,39.3,175521.0,34.4334,34.486,34.4246,34.4509,175521.0
2016-11-11 14:50:00,39.29,39.34,39.28,39.3,147593.0,34.4422,34.486,34.4334,34.4509,147593.0
2016-11-11 15:00:00,39.31,39.35,39.3,39.33,166561.0,34.4597,34.4948,34.4509,34.4772,166561.0
2016-11-11 15:10:00,39.33,39.39,39.32,39.34,265809.0,34.4772,34.5298,34.4685,34.486,265809.0
2016-11-11 15:20:00,39.35,39.4,39.34,39.38,265199.0,34.4948,34.5386,34.486,34.5211,265199.0
2016-11-11 15:30:00,39.37,39.43,39.37,39.4,263832.0,34.5123,34.5649,34.5123,34.5386,263832.0
2016-11-11 15:40:00,39.4,39.47,39.39,39.42,389356.0,34.5386,34.6,34.5298,34.5561,389356.0
2016-11-11 15:50:00,39.43,39.47,39.41,39.44,762369.0,34.5649,34.6,34.5474,34.5737,762369.0
2016-11-14 09:30:00,39.39,39.63,39.39,39.56,609873.0,34.5298,34.7402,34.5298,34.6789,609873.0
2016-11-14 09:40:00,39.55,39.67,39.53,39.61,397307.0,34.6701,34.7753,34.6526,34.7227,397307.0
2016-11-14 09:50:00,39.59,39.65,39.51,39.53,383774.0,34.7051,34.7577,34.635,34.6526,383774.0
2016-11-14 10:00:00,39.53,39.56,39.42,39.45,261204.0,34.6526,34.6789,34.5561,34.5824,261204.0
2016-11-14 10:10:00,39.45,39.56,39.43,39.51,186657.0,34.5824,34.6789,34.5649,34.635,186657.0
2016-11-14 10:20:00,39.51,39.52,39.38,39.41,252899.0,34.635,34.6438,34.5211,34.5474,252899.0
2016-11-14 10:30:00,39.41,39.47,39.34,39.41,375963.0,34.5474,34.6,34.486,34.5474,375963.0
2016-11-14 10:40:00,39.41,39.43,39.3,39.3,249261.0,34.5474,34.5649,34.4509,34.4509,249261.0
2016-11-14 10:50:00,39.3,39.32,39.22,39.22,241846.0,34.4509,34.4685,34.3808,34.3808,241846.0
2016-11-14 11:00:00,39.22,39.29,39.18,39.27,266927.0,34.3808,34.4422,34.3457,34.4246,266927.0
2016-11-14 11:10:00,39.27,39.4,39.25,39.34,509299.0,34.4246,34.5386,34.4071,34.486,509299.0
2016-11-14 11:20:00,39.34,39.37,39.27,39.28,311209.0,34.486,34.5123,34.4246,34.4334,311209.0
2016-11-14 11:30:00,39.27,39.3,39.22,39.27,211767.0,34.4246,34.4509,34.3808,34.4246,211767.0
2016-11-14 11:40:00,39.27,39.38,39.21,39.38,287714.0,34.4246,34.5211,34.372,34.5211,287714.0
2016-11-14 11:50:00,39.38,39.43,39.3,39.34,249429.0,34.5211,34.5649,34.4509,34.486,249429.0
2016-11-14 12:00:00,39.34,39.35,39.27,39.3,287313.0,34.486,34.4948,34.4246,34.4509,287313.0
2016-11-14 12:10:00,39.29,39.3,39.22,39.25,176741.0,34.4422,34.4509,34.3808,34.4071,176741.0
2016-11-14 12:20:00,39.25,39.25,39.18,39.22,326212.0,34.4071,34.4071,34.3457,34.3808,326212.0
2016-11-14 12:30:00,39.22,39.27,39.2,39.27,167029.0,34.3808,34.4246,34.3633,34.4246,167029.0
2016-11-14 12:40:00,39.27,39.29,39.21,39.23,176008.0,34.4246,34.4422,34.372,34.3896,176008.0
2016-11-14 12:50:00,39.23,39.29,39.19,39.23,233014.0,34.3896,34.4422,34.3545,34.3896,233014.0
2016-11-14 13:00:00,39.23,39.23,39.18,39.21,217029.0,34.3896,34.3896,34.3457,34.372,217029.0
2016-11-14 13:10:00,39.2,39.22,39.18,39.21,164162.0,34.3633,34.3808,34.3457,34.372,164162.0
2016-11-14 13:20:00,39.21,39.21,39.16,39.2,89067.0,34.372,34.372,34.3282,34.3633,89067.0
2016-11-14 13:30:00,39.21,39.23,39.16,39.19,197168.0,34.372,34.3896,34.3282,34.3545,197168.0
2016-11-14 13:40:00,39.19,39.19,39.11,39.15,294787.0,34.3545,34.3545,34.2844,34.3194,294787.0
2016-11-14 13:50:00,39.16,39.21,39.15,39.21,195146.0,34.3282,34.372,34.3194,34.372,195146.0
2016-11-14 14:00:00,39.21,39.21,39.15,39.16,248651.0,34.372,34.372,34.3194,34.3282,248651.0
2016-11-14 14:10:00,39.17,39.23,39.15,39.19,204166.0,34.337,34.3896,34.3194,34.3545,204166.0
2016-11-14 14:20:00,39.19,39.2,39.15,39.16,157218.0,34.3545,34.3633,34.3194,34.3282,157218.0
2016-11-14 14:30:00,39.16,39.21,39.12,39.19,261800.0,34.3282,34.372,34.2931,34.3545,261800.0
2016-11-14 14:40:00,39.19,39.27,39.18,39.27,416275.0,34.3545,34.4246,34.3457,34.4246,416275.0
2016-11-14 14:50:00,39.27,39.36,39.26,39.35,331696.0,34.4246,34.5035,34.4159,34.4948,331696.0
2016-11-14 15:00:00,39.36,39.37,39.32,39.34,295282.0,34.5035,34.5123,34.4685,34.486,295282.0
2016-11-14 15:10:00,39.34,39.4,39.33,39.39,178109.0,34.486,34.5386,34.4772,34.5298,178109.0
2016-11-14 15:20:00,39.38,39.4,39.35,39.38,180806.0,34.5211,34.5386,34.4948,34.5211,180806.0
2016-11-14 15:30:00,39.38,39.42,39.35,39.37,314391.0,34.5211,34.5561,34.4948,34.5123,314391.0
2016-11-14 15:40:00,39.37,39.37,39.3,39.35,409330.0,34.5123,34.5123,34.4509,34.4948,409330.0
2016-11-14 15:50:00,39.35,39.37,39.3,39.31,986532.0,34.4948,34.5123,34.4509,34.4597,986532.0
2016-11-15 09:30:00,38.89,39.15,38.68,38.96,1084837.0,34.0915,34.3194,33.9074,34.1529,1084837.0
2016-11-15 09:40:00,38.96,39.02,38.86,38.9,553658.0,34.1529,34.2055,34.0652,34.1003,553658.0
2016-11-15 09:50:00,38.9,39.05,38.9,39.05,489557.0,34.1003,34.2318,34.1003,34.2318,489557.0
2016-11-15 10:00:00,39.05,39.14,39.05,39.11,208389.0,34.2318,34.3107,34.2318,34.2844,208389.0
2016-11-15 10:10:00,39.11,39.16,39.07,39.08,345764.0,34.2844,34.3282,34.2493,34.2581,345764.0
2016-11-15 10:20:00,39.08,39.12,39.05,39.08,367525.0,34.2581,34.2931,34.2318,34.2581,367525.0
2016-11-15 10:30:00,39.08,39.1,39.02,39.06,284797.0,34.2581,34.2756,34.2055,34.2405,284797.0
2016-11-15 10:40:00,39.05,39.05,38.98,39.0,246365.0,34.2318,34.2318,34.1704,34.1879,246365.0
2016-11-15 10:50:00,38.99,39.04,38.95,39.03,339871.0,34.1792,34.223,34.1441,34.2142,339871.0
2016-11-15 11:00:00,39.03,39.04,38.99,39.01,162069.0,34.2142,34.223,34.1792,34.1967,162069.0
2016-11-15 11:10:00,39.01,39.07,39.0,39.05,390912.0,34.1967,34.2493,34.1879,34.2318,390912.0
2016-11-15 11:20:00,39.05,39.11,39.01,39.01,181183.0,34.2318,34.2844,34.1967,34.1967,181183.0
2016-11-15 11:30:00,39.01,39.04,38.99,39.01,178091.0,34.1967,34.223,34.1792,34.1967,178091.0
2016-11-15 11:40:00,39.01,39.02,38.98,39.01,157533.0,34.1967,34.2055,34.1704,34.1967,157533.0
2016-11-15 11:50:00,39.01,39.05,38.99,38.99,146710.0,34.1967,34.2318,34.1792,34.1792,146710.0
2016-11-15 12:00:00,39.0,39.06,38.97,39.05,149366.0,34.1879,34.2405,34.1616,34.2318,149366.0
2016-11-15 12:10:00,39.04,39.06,38.97,39.02,164842.0,34.223,34.2405,34.1616,34.2055,164842.0
2016-11-15 12:20:00,39.02,39.03,38.98,39.0,94225.0,34.2055,34.2142,34.1704,34.1879,94225.0
2016-11-15 12:30:00,39.0,39.01,38.95,38.96,119352.0,34.1879,34.1967,34.1441,34.1529,119352.0
2016-11-15 12:40:00,38.96,38.97,38.91,38.92,125819.0,34.1529,34.1616,34.1091,34.1178,125819.0
2016-11-15 12:50:00,38.92,38.94,38.9,38.91,143097.0,34.1178,34.1354,34.1003,34.1091,143097.0
2016-11-15 13:00:00,38.91,38.93,38.89,38.91,118299.0,34.1091,34.1266,34.0915,34.1091,118299.0
2016-11-15 13:10:00,38.91,38.94,38.89,38.94,139719.0,34.1091,34.1354,34.0915,34.1354,139719.0
2016-11-15 13:20:00,38.94,38.94,38.89,38.89,141237.0,34.1354,34.1354,34.0915,34.0915,141237.0
2016-11-15 13:30:00,38.89,38.97,38.89,38.96,208907.0,34.0915,34.1616,34.0915,34.1529,208907.0
2016-11-15 13:40:00,38.97,38.97,38.92,38.93,178332.0,34.1616,34.1616,34.1178,34.1266,178332.0
2016-11-15 13:50:00,38.93,38.95,38.93,38.95,270786.0,34.1266,34.1441,34.1266,34.1441,270786.0
2016-11-15 14:00:00,38.94,38.97,38.91,38.96,395328.0,34.1354,34.1616,34.1091,34.1529,395328.0
2016-11-15 14:10:00,38.96,39.02,38.95,38.99,242332.0,34.1529,34.2055,34.1441,34.1792,242332.0
2016-11-15 14:20:00,38.98,39.0,38.95,38.98,326542.0,34.1704,34.1879,34.1441,34.1704,326542.0
2016-11-15 14:30:00,38.99,39.06,38.98,39.05,219544.0,34.1792,34.2405,34.1704,34.2318,219544.0
2016-11-15 14:40:00,39.06,39.1,39.02,39.05,265386.0,34.2405,34.2756,34.2055,34.2318,265386.0
2016-11-15 14:50:00,39.05,39.15,39.05,39.11,245105.0,34.2318,34.3194,34.2318,34.2844,245105.0
2016-11-15 15:00:00,39.1,39.13,39.09,39.1,226522.0,34.2756,34.3019,34.2668,34.2756,226522.0
2016-11-15 15:10:00,39.11,39.11,39.09,39.1,246638.0,34.2844,34.2844,34.2668,34.2756,246638.0
2016-11-15 15:20:00,39.1,39.15,39.08,39.15,795292.0,34.2756,34.3194,34.2581,34.3194,795292.0
2016-11-15 15:30:00,39.15,39.2,39.14,39.2,304947.0,34.3194,34.3633,34.3107,34.3633,304947.0
2016-11-15 15:40:00,39.2,39.22,39.19,39.19,387061.0,34.3633,34.3808,34.3545,34.3545,387061.0
2016-11-15 15:50:00,39.19,39.2,39.15,39.18,1066113.0,34.3545,34.3633,34.3194,34.3457,1066113.0
2016-11-16 09:30:00,39.1,39.17,38.92,39.08,322998.0,34.2756,34.337,34.1178,34.2581,322998.0
2016-11-16 09:40:00,39.09,39.18,39.09,39.16,268966.0,34.2668,34.3457,34.2668,34.3282,268966.0
2016-11-16 09:50:00,39.15,39.16,39.01,39.02,247713.0,34.3194,34.3282,34.1967,34.2055,247713.0
2016-11-16 10:00:00,39.02,39.26,39.02,39.15,528424.0,34.2055,34.4159,34.2055,34.3194,528424.0
2016-11-16 10:10:00,39.15,39.22,39.14,39.21,154929.0,34.3194,34.3808,34.3107,34.372,154929.0
2016-11-16 10:20:00,39.2,39.29,39.2,39.27,157094.0,34.3633,34.4422,34.3633,34.4246,157094.0
2016-11-16 10:30:00,39.26,39.32,39.25,39.26,202432.0,34.4159,34.4685,34.4071,34.4159,202432.0
2016-11-16 10:40:00,39.27,39.35,39.26,39.33,213755.0,34.4246,34.4948,34.4159,34.4772,213755.0
2016-11-16 10:50:00,39.33,39.37,39.3,39.34,357068.0,34.4772,34.5123,34.4509,34.486,357068.0
2016-11-16 11:00:00,39.35,39.35,39.23,39.23,235432.0,34.4948,34.4948,34.3896,34.3896,235432.0
2016-11-16 11:10:00,39.23,39.25,39.18,39.2,280391.0,34.3896,34.4071,34.3457,34.3633,280391.0
2016-11-16 11:20:00,39.19,39.27,39.19,39.27,255552.0,34.3545,34.4246,34.3545,34.4246,255552.0
2016-11-16 11:30:00,39.26,39.36,39.25,39.34,258989.0,34.4159,34.5035,34.4071,34.486,258989.0
2016-11-16 11:40:00,39.35,39.36,39.3,39.34,183587.0,34.4948,34.5035,34.4509,34.486,183587.0
2016-11-16 11:50:00,39.34,39.36,39.31,39.33,148132.0,34.486,34.5035,34.4597,34.4772,148132.0
2016-11-16 12:00:00,39.32,39.33,39.27,39.29,185448.0,34.4685,34.4772,34.4246,34.4422,185448.0
2016-11-16 12:10:00,39.29,39.31,39.27,39.27,141546.0,34.4422,34.4597,34.4246,34.4246,141546.0
2016-11-16 12:20:00,39.27,39.34,39.27,39.34,91988.0,34.4246,34.486,34.4246,34.486,91988.0
2016-11-16 12:30:00,39.34,39.41,39.33,39.4,208830.0,34.486,34.5474,34.4772,34.5386,208830.0
2016-11-16 12:40:00,39.4,39.43,39.39,39.41,257771.0,34.5386,34.5649,34.5298,34.5474,257771.0
2016-11-16 12:50:00,39.42,39.46,39.41,39.45,181463.0,34.5561,34.5912,34.5474,34.5824,181463.0
2016-11-16 13:00:00,39.45,39.46,39.4,39.43,213985.0,34.5824,34.5912,34.5386,34.5649,213985.0
2016-11-16 13:10:00,39.42,39.49,39.42,39.48,226033.0,34.5561,34.6175,34.5561,34.6087,226033.0
2016-11-16 13:20:00,39.49,39.53,39.46,39.52,252982.0,34.6175,34.6526,34.5912,34.6438,252982.0
2016-11-16 13:30:00,39.52,39.55,39.51,39.53,195140.0,34.6438,34.6701,34.635,34.6526,195140.0
2016-11-16 13:40:00,39.54,39.54,39.51,39.52,96154.0,34.6613,34.6613,34.635,34.6438,96154.0
2016-11-16 13:50:00,39.51,39.56,39.51,39.54,382873.0,34.635,34.6789,34.635,34.6613,382873.0
2016-11-16 14:00:00,39.53,39.58,39.53,39.56,148917.0,34.6526,34.6964,34.6526,34.6789,148917.0
2016-11-16 14:10:00,39.56,39.57,39.54,39.54,122238.0,34.6789,34.6876,34.6613,34.6613,122238.0
2016-11-16 14:20:00,39.54,39.55,39.51,39.52,189066.0,34.6613,34.6701,34.635,34.6438,189066.0
2016-11-16 14:30:00,39.52,39.53,39.5,39.52,119347.0,34.6438,34.6526,34.6263,34.6438,119347.0
2016-11-16 14:40:00,39.53,39.59,39.52,39.58,298990.0,34.6526,34.7051,34.6438,34.6964,298990.0
2016-11-16 14:50:00,39.58,39.71,39.57,39.69,729444.0,34.6964,34.8103,34.6876,34.7928,729444.0
2016-11-16 15:00:00,39.7,39.74,39.68,39.73,364164.0,34.8016,34.8366,34.784,34.8279,364164.0
2016-11-16 15:10:00,39.73,39.79,39.72,39.79,285858.0,34.8279,34.8805,34.8191,34.8805,285858.0
2016-11-16 15:20:00,39.79,39.8,39.69,39.69,502686.0,34.8805,34.8892,34.7928,34.7928,502686.0
2016-11-16 15:30:00,39.69,39.7,39.65,39.67,386783.0,34.7928,34.8016,34.7577,34.7753,386783.0
2016-11-16 15:40:00,39.67,39.68,39.62,39.64,440408.0,34.7753,34.784,34.7314,34.749,440408.0
2016-11-16 15:50:00,39.64,39.75,39.62,39.72,1130756.0,34.749,34.8454,34.7314,34.8191,1130756.0
2016-11-17 09:30:00,39.8,39.81,39.67,39.8,394979.0,34.8892,34.898,34.7753,34.8892,394979.0
2016-11-17 09:40:00,39.8,39.84,39.72,39.8,403642.0,34.8892,34.9243,34.8191,34.8892,403642.0
2016-11-17 09:50:00,39.79,39.83,39.72,39.8,329126.0,34.8805,34.9155,34.8191,34.8892,329126.0
2016-11-17 10:00:00,39.8,39.86,39.8,39.86,306948.0,34.8892,34.9418,34.8892,34.9418,306948.0
2016-11-17 10:10:00,39.86,39.86,39.81,39.84,270078.0,34.9418,34.9418,34.898,34.9243,270078.0
2016-11-17 10:20:00,39.84,39.85,39.77,39.81,440838.0,34.9243,34.9331,34.8629,34.898,440838.0
2016-11-17 10:30:00,39.81,39.83,39.79,39.83,318738.0,34.898,34.9155,34.8805,34.9155,318738.0
2016-11-17 10:40:00,39.83,39.85,39.82,39.84,361200.0,34.9155,34.9331,34.9068,34.9243,361200.0
2016-11-17 10:50:00,39.84,39.86,39.82,39.84,187754.0,34.9243,34.9418,34.9068,34.9243,187754.0
2016-11-17 11:00:00,39.84,39.84,39.78,39.81,331307.0,34.9243,34.9243,34.8717,34.898,331307.0
2016-11-17 11:10:00,39.8,39.9,39.8,39.9,134114.0,34.8892,34.9769,34.8892,34.9769,134114.0
2016-11-17 11:20:00,39.9,39.97,39.89,39.97,309939.0,34.9769,35.0383,34.9681,35.0383,309939.0
2016-11-17 11:30:00,39.97,40.0,39.96,39.97,310863.0,35.0383,35.0646,35.0295,35.0383,310863.0
2016-11-17 11:40:00,39.98,40.03,39.96,40.03,398821.0,35.047,35.0909,35.0295,35.0909,398821.0
2016-11-17 11:50:00,40.03,40.08,40.02,40.08,233584.0,35.0909,35.1347,35.0821,35.1347,233584.0
2016-11-17 12:00:00,40.08,40.15,40.07,40.14,279628.0,35.1347,35.1961,35.1259,35.1873,279628.0
2016-11-17 12:10:00,40.14,40.14,40.07,40.09,276719.0,35.1873,35.1873,35.1259,35.1435,276719.0
2016-11-17 12:20:00,40.09,40.15,40.09,40.13,173617.0,35.1435,35.1961,35.1435,35.1785,173617.0
2016-11-17 12:30:00,40.14,40.14,40.09,40.14,164434.0,35.1873,35.1873,35.1435,35.1873,164434.0
2016-11-17 12:40:00,40.14,40.16,40.09,40.11,190057.0,35.1873,35.2048,35.1435,35.161,190057.0
2016-11-17 12:50:00,40.1,40.12,40.09,40.11,127789.0,35.1522,35.1698,35.1435,35.161,127789.0
2016-11-17 13:00:00,40.11,40.17,40.1,40.15,146016.0,35.161,35.2136,35.1522,35.1961,146016.0
2016-11-17 13:10:00,40.15,40.2,40.14,40.18,211441.0,35.1961,35.2399,35.1873,35.2224,211441.0
2016-11-17 13:20:00,40.18,40.2,40.15,40.18,415171.0,35.2224,35.2399,35.1961,35.2224,415171.0
2016-11-17 13:30:00,40.18,40.22,40.18,40.21,152531.0,35.2224,35.2574,35.2224,35.2487,152531.0
2016-11-17 13:40:00,40.2,40.23,40.17,40.19,167426.0,35.2399,35.2662,35.2136,35.2311,167426.0
2016-11-17 13:50:00,40.19,40.21,40.18,40.19,320502.0,35.2311,35.2487,35.2224,35.2311,320502.0
2016-11-17 14:00:00,40.18,40.21,40.18,40.21,311389.0,35.2224,35.2487,35.2224,35.2487,311389.0
2016-11-17 14:10:00,40.21,40.25,40.19,40.25,319983.0,35.2487,35.2837,35.2311,35.2837,319983.0
2016-11-17 14:20:00,40.25,40.25,40.19,40.23,371713.0,35.2837,35.2837,35.2311,35.2662,371713.0
2016-11-17 14:30:00,40.23,40.28,40.19,40.27,314577.0,35.2662,35.31,35.2311,35.3012,314577.0
2016-11-17 14:40:00,40.27,40.28,40.24,40.27,267641.0,35.3012,35.31,35.2749,35.3012,267641.0
2016-11-17 14:50:00,40.26,40.27,40.2,40.23,216047.0,35.2925,35.3012,35.2399,35.2662,216047.0
2016-11-17 15:00:00,40.23,40.27,40.21,40.25,235705.0,35.2662,35.3012,35.2487,35.2837,235705.0
2016-11-17 15:10:00,40.24,40.28,40.24,40.25,275250.0,35.2749,35.31,35.2749,35.2837,275250.0
2016-11-17 15:20:00,40.25,40.25,40.2,40.25,262875.0,35.2837,35.2837,35.2399,35.2837,262875.0
2016-11-17 15:30:00,40.25,40.25,40.2,40.23,368628.0,35.2837,35.2837,35.2399,35.2662,368628.0
2016-11-17 15:40:00,40.23,40.26,40.22,40.24,627395.0,35.2662,35.2925,35.2574,35.2749,627395.0
2016-11-17 15:50:00,40.24,40.29,40.2,40.26,1147954.0,35.2749,35.3188,35.2399,35.2925,1147954.0
2016-11-18 09:30:00,40.28,40.49,40.14,40.16,1300915.0,35.31,35.4941,35.1873,35.2048,1300915.0
2016-11-18 09:40:00,40.16,40.2,40.11,40.19,338900.0,35.2048,35.2399,35.161,35.2311,338900.0
2016-11-18 09:50:00,40.19,40.19,40.07,40.07,308493.0,35.2311,35.2311,35.1259,35.1259,308493.0
2016-11-18 10:00:00,40.07,40.1,39.99,40.0,392386.0,35.1259,35.1522,35.0558,35.0646,392386.0
2016-11-18 10:10:00,40.0,40.01,39.97,39.97,344891.0,35.0646,35.0733,35.0383,35.0383,344891.0
2016-11-18 10:20:00,39.97,40.04,39.96,40.03,276683.0,35.0383,35.0996,35.0295,35.0909,276683.0
2016-11-18 10:30:00,40.02,40.03,39.94,39.96,520160.0,35.0821,35.0909,35.012,35.0295,520160.0
2016-11-18 10:40:00,39.96,39.96,39.88,39.95,160151.0,35.0295,35.0295,34.9594,35.0207,160151.0
2016-11-18 10:50:00,39.94,39.95,39.89,39.9,385601.0,35.012,35.0207,34.9681,34.9769,385601.0
2016-11-18 11:00:00,39.89,39.9,39.85,39.88,306118.0,34.9681,34.9769,34.9331,34.9594,306118.0
2016-11-18 11:10:00,39.89,39.89,39.81,39.87,196797.0,34.9681,34.9681,34.898,34.9506,196797.0
2016-11-18 11:20:00,39.86,39.87,39.8,39.8,96028.0,34.9418,34.9506,34.8892,34.8892,96028.0
2016-11-18 11:30:00,39.8,39.81,39.76,39.77,232188.0,34.8892,34.898,34.8542,34.8629,232188.0
2016-11-18 11:40:00,39.77,39.8,39.74,39.79,302376.0,34.8629,34.8892,34.8366,34.8805,302376.0
2016-11-18 11:50:00,39.79,39.79,39.75,39.77,90102.0,34.8805,34.8805,34.8454,34.8629,90102.0
2016-11-18 12:00:00,39.76,39.77,39.68,39.69,188698.0,34.8542,34.8629,34.784,34.7928,188698.0
2016-11-18 12:10:00,39.69,39.73,39.67,39.72,266838.0,34.7928,34.8279,34.7753,34.8191,266838.0
2016-11-18 12:20:00,39.73,39.76,39.72,39.75,105214.0,34.8279,34.8542,34.8191,34.8454,105214.0
2016-11-18 12:30:00,39.75,39.77,39.73,39.73,73575.0,34.8454,34.8629,34.8279,34.8279,73575.0
2016-11-18 12:40:00,39.74,39.76,39.73,39.76,58369.0,34.8366,34.8542,34.8279,34.8542,58369.0
2016-11-18 12:50:00,39.76,39.8,39.75,39.8,139903.0,34.8542,34.8892,34.8454,34.8892,139903.0
2016-11-18 13:00:00,39.8,39.83,39.78,39.79,222605.0,34.8892,34.9155,34.8717,34.8805,222605.0
2016-11-18 13:10:00,39.79,39.79,39.73,39.74,235591.0,34.8805,34.8805,34.8279,34.8366,235591.0
2016-11-18 13:20:00,39.73,39.74,39.72,39.73,119858.0,34.8279,34.8366,34.8191,34.8279,119858.0
2016-11-18 13:30:00,39.73,39.74,39.72,39.73,123133.0,34.8279,34.8366,34.8191,34.8279,123133.0
2016-11-18 13:40:00,39.73,39.77,39.71,39.75,170917.0,34.8279,34.8629,34.8103,34.8454,170917.0
2016-11-18 13:50:00,39.75,39.76,39.72,39.72,113071.0,34.8454,34.8542,34.8191,34.8191,113071.0
2016-11-18 14:00:00,39.72,39.73,39.7,39.71,101339.0,34.8191,34.8279,34.8016,34.8103,101339.0
2016-11-18 14:10:00,39.71,39.71,39.69,39.71,132942.0,34.8103,34.8103,34.7928,34.8103,132942.0
2016-11-18 14:20:00,39.71,39.78,39.7,39.76,270433.0,34.8103,34.8717,34.8016,34.8542,270433.0
2016-11-18 14:30:00,39.75,39.79,39.74,39.79,136677.0,34.8454,34.8805,34.8366,34.8805,136677.0
2016-11-18 14:40:00,39.79,39.82,39.78,39.82,111755.0,34.8805,34.9068,34.8717,34.9068,111755.0
2016-11-18 14:50:00,39.82,39.84,39.8,39.8,120989.0,34.9068,34.9243,34.8892,34.8892,120989.0
2016-11-18 15:00:00,39.8,39.83,39.79,39.81,199178.0,34.8892,34.9155,34.8805,34.898,199178.0
2016-11-18 15:10:00,39.81,39.83,39.79,39.83,132965.0,34.898,34.9155,34.8805,34.9155,132965.0
2016-11-18 15:20:00,39.83,39.84,39.8,39.84,195876.0,34.9155,34.9243,34.8892,34.9243,195876.0
2016-11-18 15:30:00,39.84,39.86,39.82,39.83,228230.0,34.9243,34.9418,34.9068,34.9155,228230.0
2016-11-18 15:40:00,39.83,39.85,39.81,39.84,328014.0,34.9155,34.9331,34.898,34.9243,328014.0
2016-11-18 15:50:00,39.84,39.86,39.77,39.86,1408690.0,34.9243,34.9418,34.8629,34.9418,1408690.0
2016-11-21 09:30:00,39.97,40.01,39.86,39.99,275744.0,35.0383,35.0733,34.9418,35.0558,275744.0
2016-11-21 09:40:00,40.0,40.03,39.94,39.94,156729.0,35.0646,35.0909,35.012,35.012,156729.0
2016-11-21 09:50:00,39.95,39.96,39.91,39.92,116578.0,35.0207,35.0295,34.9857,34.9944,116578.0
2016-11-21 10:00:00,39.92,39.94,39.85,39.86,179524.0,34.9944,35.012,34.9331,34.9418,179524.0
2016-11-21 10:10:00,39.85,39.94,39.85,39.88,113302.0,34.9331,35.012,34.9331,34.9594,113302.0
2016-11-21 10:20:00,39.88,39.91,39.75,39.77,240841.0,34.9594,34.9857,34.8454,34.8629,240841.0
2016-11-21 10:30:00,39.77,39.78,39.69,39.69,288825.0,34.8629,34.8717,34.7928,34.7928,288825.0
2016-11-21 10:40:00,39.69,39.7,39.67,39.7,256903.0,34.7928,34.8016,34.7753,34.8016,256903.0
2016-11-21 10:50:00,39.7,39.74,39.69,39.73,191512.0,34.8016,34.8366,34.7928,34.8279,191512.0
2016-11-21 11:00:00,39.74,39.78,39.73,39.78,141207.0,34.8366,34.8717,34.8279,34.8717,141207.0
2016-11-21 11:10:00,39.78,39.83,39.77,39.82,197481.0,34.8717,34.9155,34.8629,34.9068,197481.0
2016-11-21 11:20:00,39.82,39.83,39.77,39.8,112528.0,34.9068,34.9155,34.8629,34.8892,112528.0
2016-11-21 11:30:00,39.8,39.83,39.79,39.83,140072.0,34.8892,34.9155,34.8805,34.9155,140072.0
2016-11-21 11:40:00,39.83,39.86,39.82,39.86,170140.0,34.9155,34.9418,34.9068,34.9418,170140.0
2016-11-21 11:50:00,39.86,39.87,39.83,39.85,135304.0,34.9418,34.9506,34.9155,34.9331,135304.0
2016-11-21 12:00:00,39.85,39.85,39.82,39.83,105048.0,34.9331,34.9331,34.9068,34.9155,105048.0
2016-11-21 12:10:00,39.84,39.84,39.77,39.77,125821.0,34.9243,34.9243,34.8629,34.8629,125821.0
2016-11-21 12:20:00,39.77,39.79,39.77,39.77,61984.0,34.8629,34.8805,34.8629,34.8629,61984.0
2016-11-21 12:30:00,39.78,39.78,39.76,39.78,102666.0,34.8717,34.8717,34.8542,34.8717,102666.0
2016-11-21 12:40:00,39.78,39.83,39.77,39.83,149290.0,34.8717,34.9155,34.8629,34.9155,149290.0
2016-11-21 12:50:00,39.83,39.84,39.8,39.83,162039.0,34.9155,34.9243,34.8892,34.9155,162039.0
2016-11-21 13:00:00,39.82,39.85,39.82,39.84,164573.0,34.9068,34.9331,34.9068,34.9243,164573.0
2016-11-21 13:10:00,39.85,39.85,39.83,39.84,68597.0,34.9331,34.9331,34.9155,34.9243,68597.0
2016-11-21 13:20:00,39.84,39.85,39.79,39.82,167094.0,34.9243,34.9331,34.8805,34.9068,167094.0
2016-11-21 13:30:00,39.81,39.84,39.81,39.83,86767.0,34.898,34.9243,34.898,34.9155,86767.0
2016-11-21 13:40:00,39.83,39.84,39.82,39.82,72763.0,34.9155,34.9243,34.9068,34.9068,72763.0
2016-11-21 13:50:00,39.83,39.86,39.82,39.84,125012.0,34.9155,34.9418,34.9068,34.9243,125012.0
2016-11-21 14:00:00,39.84,39.85,39.78,39.78,155120.0,34.9243,34.9331,34.8717,34.8717,155120.0
2016-11-21 14:10:00,39.78,39.8,39.78,39.8,138531.0,34.8717,34.8892,34.8717,34.8892,138531.0
2016-11-21 14:20:00,39.8,39.83,39.79,39.8,232744.0,34.8892,34.9155,34.8805,34.8892,232744.0
2016-11-21 14:30:00,39.8,39.83,39.79,39.82,203991.0,34.8892,34.9155,34.8805,34.9068,203991.0
2016-11-21 14:40:00,39.82,39.83,39.8,39.82,100417.0,34.9068,34.9155,34.8892,34.9068,100417.0
2016-11-21 14:50:00,39.82,39.85,39.78,39.78,182573.0,34.9068,34.9331,34.8717,34.8717,182573.0
2016-11-21 15:00:00,39.79,39.8,39.77,39.8,167985.0,34.8805,34.8892,34.8629,34.8892,167985.0
2016-11-21 15:10:00,39.8,39.84,39.79,39.83,189918.0,34.8892,34.9243,34.8805,34.9155,189918.0
2016-11-21 15:20:00,39.83,39.83,39.79,39.82,153701.0,34.9155,34.9155,34.8805,34.9068,153701.0
2016-11-21 15:30:00,39.81,39.85,39.8,39.84,225631.0,34.898,34.9331,34.8892,34.9243,225631.0
2016-11-21 15:40:00,39.84,39.9,39.8,39.9,358932.0,34.9243,34.9769,34.8892,34.9769,358932.0
2016-11-21 15:50:00,39.89,39.92,39.87,39.9,564570.0,34.9681,34.9944,34.9506,34.9769,564570.0
2016-11-22 09:30:00,40.09,40.12,39.86,39.99,493019.0,35.1435,35.1698,34.9418,35.0558,493019.0
2016-11-22 09:40:00,39.97,39.99,39.92,39.97,210694.0,35.0383,35.0558,34.9944,35.0383,210694.0
2016-11-22 09:50:00,39.97,39.99,39.94,39.96,150509.0,35.0383,35.0558,35.012,35.0295,150509.0
2016-11-22 10:00:00,39.96,39.97,39.89,39.9,180450.0,35.0295,35.0383,34.9681,34.9769,180450.0
2016-11-22 10:10:00,39.9,39.96,39.88,39.91,163624.0,34.9769,35.0295,34.9594,34.9857,163624.0
2016-11-22 10:20:00,39.9,39.93,39.82,39.84,145289.0,34.9769,35.0032,34.9068,34.9243,145289.0
2016-11-22 10:30:00,39.85,39.86,39.83,39.84,138393.0,34.9331,34.9418,34.9155,34.9243,138393.0
2016-11-22 10:40:00,39.83,39.86,39.8,39.85,737656.0,34.9155,34.9418,34.8892,34.9331,737656.0
2016-11-22 10:50:00,39.84,39.89,39.84,39.87,200243.0,34.9243,34.9681,34.9243,34.9506,200243.0
2016-11-22 11:00:00,39.87,39.9,39.35,39.9,309185.0,34.9506,34.9769,34.4948,34.9769,309185.0
2016-11-22 11:10:00,39.9,39.92,39.88,39.9,887509.0,34.9769,34.9944,34.9594,34.9769,887509.0
2016-11-22 11:20:00,39.9,39.92,39.89,39.89,190577.0,34.9769,34.9944,34.9681,34.9681,190577.0
2016-11-22 11:30:00,39.9,39.91,39.87,39.91,533551.0,34.9769,34.9857,34.9506,34.9857,533551.0
2016-11-22 11:40:00,39.91,39.96,39.91,39.95,154128.0,34.9857,35.0295,34.9857,35.0207,154128.0
2016-11-22 11:50:00,39.95,40.02,39.94,39.98,302524.0,35.0207,35.0821,35.012,35.047,302524.0
2016-11-22 12:00:00,39.97,40.02,39.95,40.02,226612.0,35.0383,35.0821,35.0207,35.0821,226612.0
2016-11-22 12:10:00,40.02,40.03,40.0,40.01,145253.0,35.0821,35.0909,35.0646,35.0733,145253.0
2016-11-22 12:20:00,40.01,40.03,40.0,40.02,99438.0,35.0733,35.0909,35.0646,35.0821,99438.0
2016-11-22 12:30:00,40.02,40.07,40.0,40.05,211767.0,35.0821,35.1259,35.0646,35.1084,211767.0
2016-11-22 12:40:00,40.05,40.06,40.03,40.04,77093.0,35.1084,35.1172,35.0909,35.0996,77093.0
2016-11-22 12:50:00,40.05,40.06,40.03,40.05,88491.0,35.1084,35.1172,35.0909,35.1084,88491.0
2016-11-22 13:00:00,40.05,40.06,40.02,40.03,111154.0,35.1084,35.1172,35.0821,35.0909,111154.0
2016-11-22 13:10:00,40.02,40.03,40.0,40.01,161114.0,35.0821,35.0909,35.0646,35.0733,161114.0
2016-11-22 13:20:00,40.01,40.03,40.0,40.01,162418.0,35.0733,35.0909,35.0646,35.0733,162418.0
2016-11-22 13:30:00,40.01,40.05,40.01,40.03,129266.0,35.0733,35.1084,35.0733,35.0909,129266.0
2016-11-22 13:40:00,40.03,40.04,40.01,40.02,140376.0,35.0909,35.0996,35.0733,35.0821,140376.0
2016-11-22 13:50:00,40.02,40.05,40.01,40.02,155737.0,35.0821,35.1084,35.0733,35.0821,155737.0
2016-11-22 14:00:00,40.02,40.03,39.99,40.0,190718.0,35.0821,35.0909,35.0558,35.0646,190718.0
2016-11-22 14:10:00,40.01,40.04,40.0,40.02,218814.0,35.0733,35.0996,35.0646,35.0821,218814.0
2016-11-22 14:20:00,40.03,40.05,40.02,40.03,134517.0,35.0909,35.1084,35.0821,35.0909,134517.0
2016-11-22 14:30:00,40.03,40.07,40.02,40.05,167979.0,35.0909,35.1259,35.0821,35.1084,167979.0
2016-11-22 14:40:00,40.04,40.08,40.04,40.08,144575.0,35.0996,35.1347,35.0996,35.1347,144575.0
2016-11-22 14:50:00,40.08,40.08,40.05,40.05,131509.0,35.1347,35.1347,35.1084,35.1084,131509.0
2016-11-22 15:00:00,40.05,40.06,40.04,40.04,122039.0,35.1084,35.1172,35.0996,35.0996,122039.0
2016-11-22 15:10:00,40.04,40.05,40.0,40.04,325640.0,35.0996,35.1084,35.0646,35.0996,325640.0
2016-11-22 15:20:00,40.04,40.04,40.02,40.03,148812.0,35.0996,35.0996,35.0821,35.0909,148812.0
2016-11-22 15:30:00,40.02,40.08,40.02,40.08,262499.0,35.0821,35.1347,35.0821,35.1347,262499.0
2016-11-22 15:40:00,40.08,40.09,40.05,40.09,509655.0,35.1347,35.1435,35.1084,35.1435,509655.0
2016-11-22 15:50:00,40.09,40.1,40.06,40.08,915874.0,35.1435,35.1522,35.1172,35.1347,915874.0
2016-11-23 09:30:00,40.05,40.09,39.95,40.01,367357.0,35.1084,35.1435,35.0207,35.0733,367357.0
2016-11-23 09:40:00,40.01,40.03,39.99,40.02,330115.0,35.0733,35.0909,35.0558,35.0821,330115.0
2016-11-23 09:50:00,40.01,40.05,39.99,40.02,534621.0,35.0733,35.1084,35.0558,35.0821,534621.0
2016-11-23 10:00:00,40.01,40.08,40.0,40.06,168408.0,35.0733,35.1347,35.0646,35.1172,168408.0
2016-11-23 10:10:00,40.06,40.07,40.0,40.03,211829.0,35.1172,35.1259,35.0646,35.0909,211829.0
2016-11-23 10:20:00,40.03,40.03,39.99,40.02,159449.0,35.0909,35.0909,35.0558,35.0821,159449.0
2016-11-23 10:30:00,40.01,40.02,39.92,39.94,306867.0,35.0733,35.0821,34.9944,35.012,306867.0
2016-11-23 10:40:00,39.94,40.02,39.93,40.0,418746.0,35.012,35.0821,35.0032,35.0646,418746.0
2016-11-23 10:50:00,40.0,40.03,39.99,40.01,163787.0,35.0646,35.0909,35.0558,35.0733,163787.0
2016-11-23 11:00:00,40.02,40.02,39.91,39.92,461057.0,35.0821,35.0821,34.9857,34.9944,461057.0
2016-11-23 11:10:00,39.91,39.95,39.88,39.89,340011.0,34.9857,35.0207,34.9594,34.9681,340011.0
2016-11-23 11:20:00,39.88,39.91,39.85,39.9,606689.0,34.9594,34.9857,34.9331,34.9769,606689.0
2016-11-23 11:30:00,39.9,39.92,39.89,39.91,128149.0,34.9769,34.9944,34.9681,34.9857,128149.0
2016-11-23 11:40:00,39.91,39.91,39.88,39.88,264826.0,34.9857,34.9857,34.9594,34.9594,264826.0
2016-11-23 11:50:00,39.89,39.93,39.84,39.93,634297.0,34.9681,35.0032,34.9243,35.0032,634297.0
2016-11-23 12:00:00,39.93,39.95,39.9,39.92,147442.0,35.0032,35.0207,34.9769,34.9944,147442.0
2016-11-23 12:10:00,39.92,39.94,39.91,39.92,101980.0,34.9944,35.012,34.9857,34.9944,101980.0
2016-11-23 12:20:00,39.92,39.93,39.91,39.92,113856.0,34.9944,35.0032,34.9857,34.9944,113856.0
2016-11-23 12:30:00,39.92,39.94,39.91,39.93,89044.0,34.9944,35.012,34.9857,35.0032,89044.0
2016-11-23 12:40:00,39.93,39.98,39.92,39.98,167077.0,35.0032,35.047,34.9944,35.047,167077.0
2016-11-23 12:50:00,39.98,39.98,39.93,39.95,158845.0,35.047,35.047,35.0032,35.0207,158845.0
2016-11-23 13:00:00,39.95,39.95,39.93,39.94,155115.0,35.0207,35.0207,35.0032,35.012,155115.0
2016-11-23 13:10:00,39.95,39.96,39.92,39.94,208865.0,35.0207,35.0295,34.9944,35.012,208865.0
2016-11-23 13:20:00,39.94,39.98,39.93,39.98,201070.0,35.012,35.047,35.0032,35.047,201070.0
2016-11-23 13:30:00,39.98,39.99,39.96,39.97,107643.0,35.047,35.0558,35.0295,35.0383,107643.0
2016-11-23 13:40:00,39.98,39.98,39.95,39.96,161330.0,35.047,35.047,35.0207,35.0295,161330.0
2016-11-23 13:50:00,39.96,39.97,39.94,39.94,409738.0,35.0295,35.0383,35.012,35.012,409738.0
2016-11-23 14:00:00,39.94,39.99,39.91,39.98,182869.0,35.012,35.0558,34.9857,35.047,182869.0
2016-11-23 14:10:00,39.98,40.0,39.97,39.98,114409.0,35.047,35.0646,35.0383,35.047,114409.0
2016-11-23 14:20:00,39.98,40.0,39.96,39.99,166162.0,35.047,35.0646,35.0295,35.0558,166162.0
2016-11-23 14:30:00,39.99,39.99,39.97,39.99,147019.0,35.0558,35.0558,35.0383,35.0558,147019.0
2016-11-23 14:40:00,39.99,40.0,39.97,39.98,138565.0,35.0558,35.0646,35.0383,35.047,138565.0
2016-11-23 14:50:00,39.98,39.98,39.95,39.98,146401.0,35.047,35.047,35.0207,35.047,146401.0
2016-11-23 15:00:00,39.98,40.0,39.97,39.98,203467.0,35.047,35.0646,35.0383,35.047,203467.0
2016-11-23 15:10:00,39.99,40.02,39.96,39.99,226528.0,35.0558,35.0821,35.0295,35.0558,226528.0
2016-11-23 15:20:00,39.98,40.0,39.97,39.99,191555.0,35.047,35.0646,35.0383,35.0558,191555.0
2016-11-23 15:30:00,39.98,40.02,39.97,40.02,210217.0,35.047,35.0821,35.0383,35.0821,210217.0
2016-11-23 15:40:00,40.02,40.08,40.02,40.05,426081.0,35.0821,35.1347,35.0821,35.1084,426081.0
2016-11-23 15:50:00,40.05,40.1,40.04,40.09,796603.0,35.1084,35.1522,35.0996,35.1435,796603.0
2016-11-25 09:30:00,40.04,40.23,40.04,40.2,420325.0,35.0996,35.2662,35.0996,35.2399,420325.0
2016-11-25 09:40:00,40.19,40.22,40.15,40.21,170653.0,35.2311,35.2574,35.1961,35.2487,170653.0
2016-11-25 09:50:00,40.2,40.24,40.16,40.23,162057.0,35.2399,35.2749,35.2048,35.2662,162057.0
2016-11-25 10:00:00,40.23,40.24,40.19,40.22,161670.0,35.2662,35.2749,35.2311,35.2574,161670.0
2016-11-25 10:10:00,40.21,40.28,40.21,40.26,157186.0,35.2487,35.31,35.2487,35.2925,157186.0
2016-11-25 10:20:00,40.27,40.32,40.26,40.32,181567.0,35.3012,35.3451,35.2925,35.3451,181567.0
2016-11-25 10:30:00,40.33,40.35,40.32,40.34,76850.0,35.3538,35.3714,35.3451,35.3626,76850.0
2016-11-25 10:40:00,40.34,40.35,40.29,40.31,121396.0,35.3626,35.3714,35.3188,35.3363,121396.0
2016-11-25 10:50:00,40.31,40.32,40.27,40.28,106265.0,35.3363,35.3451,35.3012,35.31,106265.0
2016-11-25 11:00:00,40.28,40.29,40.26,40.26,100663.0,35.31,35.3188,35.2925,35.2925,100663.0
2016-11-25 11:10:00,40.26,40.28,40.24,40.26,135284.0,35.2925,35.31,35.2749,35.2925,135284.0
2016-11-25 11:20:00,40.26,40.31,40.23,40.29,221948.0,35.2925,35.3363,35.2662,35.3188,221948.0
2016-11-25 11:30:00,40.3,40.31,40.25,40.26,142713.0,35.3275,35.3363,35.2837,35.2925,142713.0
2016-11-25 11:40:00,40.26,40.3,40.26,40.27,87262.0,35.2925,35.3275,35.2925,35.3012,87262.0
2016-11-25 11:50:00,40.27,40.28,40.22,40.23,74180.0,35.3012,35.31,35.2574,35.2662,74180.0
2016-11-25 12:00:00,40.23,40.26,40.21,40.22,164990.0,35.2662,35.2925,35.2487,35.2574,164990.0
2016-11-25 12:10:00,40.22,40.22,40.18,40.2,102153.0,35.2574,35.2574,35.2224,35.2399,102153.0
2016-11-25 12:20:00,40.19,40.22,40.19,40.22,71126.0,35.2311,35.2574,35.2311,35.2574,71126.0
2016-11-25 12:30:00,40.22,40.23,40.2,40.21,82561.0,35.2574,35.2662,35.2399,35.2487,82561.0
2016-11-25 12:40:00,40.22,40.22,40.17,40.19,135062.0,35.2574,35.2574,35.2136,35.2311,135062.0
2016-11-25 12:50:00,40.19,40.26,40.19,40.25,379569.0,35.2311,35.2925,35.2311,35.2837,379569.0
2016-11-28 09:30:00,40.13,40.24,40.05,40.12,402379.0,35.1785,35.2749,35.1084,35.1698,402379.0
2016-11-28 09:40:00,40.11,40.23,40.07,40.21,368603.0,35.161,35.2662,35.1259,35.2487,368603.0
2016-11-28 09:50:00,40.22,40.32,40.2,40.31,346931.0,35.2574,35.3451,35.2399,35.3363,346931.0
2016-11-28 10:00:00,40.3,40.34,40.29,40.33,339600.0,35.3275,35.3626,35.3188,35.3538,339600.0
2016-11-28 10:10:00,40.34,40.34,40.25,40.25,314487.0,35.3626,35.3626,35.2837,35.2837,314487.0
2016-11-28 10:20:00,40.25,40.32,40.25,40.31,251779.0,35.2837,35.3451,35.2837,35.3363,251779.0
2016-11-28 10:30:00,40.32,40.45,40.3,40.38,412366.0,35.3451,35.459,35.3275,35.3977,412366.0
2016-11-28 10:40:00,40.38,40.39,40.3,40.33,204659.0,35.3977,35.4064,35.3275,35.3538,204659.0
2016-11-28 10:50:00,40.33,40.33,40.21,40.21,282706.0,35.3538,35.3538,35.2487,35.2487,282706.0
2016-11-28 11:00:00,40.21,40.35,40.21,40.34,309831.0,35.2487,35.3714,35.2487,35.3626,309831.0
2016-11-28 11:10:00,40.33,40.42,40.31,40.4,392578.0,35.3538,35.4327,35.3363,35.4152,392578.0
2016-11-28 11:20:00,40.39,40.53,40.39,40.47,607613.0,35.4064,35.5292,35.4064,35.4766,607613.0
2016-11-28 11:30:00,40.47,40.48,40.4,40.43,199018.0,35.4766,35.4853,35.4152,35.4415,199018.0
2016-11-28 11:40:00,40.43,40.45,40.41,40.42,129981.0,35.4415,35.459,35.424,35.4327,129981.0
2016-11-28 11:50:00,40.43,40.45,40.39,40.43,162028.0,35.4415,35.459,35.4064,35.4415,162028.0
2016-11-28 12:00:00,40.43,40.53,40.42,40.51,361427.0,35.4415,35.5292,35.4327,35.5116,361427.0
2016-11-28 12:10:00,40.51,40.51,40.45,40.48,177445.0,35.5116,35.5116,35.459,35.4853,177445.0
2016-11-28 12:20:00,40.47,40.48,40.43,40.45,180103.0,35.4766,35.4853,35.4415,35.459,180103.0
2016-11-28 12:30:00,40.45,40.51,40.44,40.48,201040.0,35.459,35.5116,35.4503,35.4853,201040.0
2016-11-28 12:40:00,40.48,40.48,40.37,40.38,172666.0,35.4853,35.4853,35.3889,35.3977,172666.0
2016-11-28 12:50:00,40.37,40.39,40.33,40.37,191281.0,35.3889,35.4064,35.3538,35.3889,191281.0
2016-11-28 13:00:00,40.37,40.38,40.33,40.34,51188.0,35.3889,35.3977,35.3538,35.3626,51188.0
2016-11-28 13:10:00,40.34,40.34,40.27,40.29,255884.0,35.3626,35.3626,35.3012,35.3188,255884.0
2016-11-28 13:20:00,40.3,40.32,40.25,40.26,171023.0,35.3275,35.3451,35.2837,35.2925,171023.0
2016-11-28 13:30:00,40.27,40.37,40.25,40.37,377295.0,35.3012,35.3889,35.2837,35.3889,377295.0
2016-11-28 13:40:00,40.37,40.37,40.33,40.34,129161.0,35.3889,35.3889,35.3538,35.3626,129161.0
2016-11-28 13:50:00,40.34,40.34,40.3,40.33,166370.0,35.3626,35.3626,35.3275,35.3538,166370.0
2016-11-28 14:00:00,40.33,40.33,40.31,40.32,144918.0,35.3538,35.3538,35.3363,35.3451,144918.0
2016-11-28 14:10:00,40.32,40.32,40.31,40.32,65586.0,35.3451,35.3451,35.3363,35.3451,65586.0
2016-11-28 14:20:00,40.32,40.32,40.28,40.28,177988.0,35.3451,35.3451,35.31,35.31,177988.0
2016-11-28 14:30:00,40.28,40.31,40.25,40.3,290891.0,35.31,35.3363,35.2837,35.3275,290891.0
2016-11-28 14:40:00,40.3,40.31,40.29,40.3,100768.0,35.3275,35.3363,35.3188,35.3275,100768.0
2016-11-28 14:50:00,40.3,40.34,40.29,40.33,254038.0,35.3275,35.3626,35.3188,35.3538,254038.0
2016-11-28 15:00:00,40.34,40.34,40.24,40.25,303052.0,35.3626,35.3626,35.2749,35.2837,303052.0
2016-11-28 15:10:00,40.25,40.29,40.24,40.27,252040.0,35.2837,35.3188,35.2749,35.3012,252040.0
2016-11-28 15:20:00,40.27,40.27,40.19,40.19,224947.0,35.3012,35.3012,35.2311,35.2311,224947.0
2016-11-28 15:30:00,40.2,40.25,40.19,40.21,376664.0,35.2399,35.2837,35.2311,35.2487,376664.0
2016-11-28 15:40:00,40.21,40.27,40.2,40.24,379092.0,35.2487,35.3012,35.2399,35.2749,379092.0
2016-11-28 15:50:00,40.24,40.3,40.23,40.29,939260.0,35.2749,35.3275,35.2662,35.3188,939260.0
2016-11-29 09:30:00,40.34,40.39,40.24,40.33,284497.0,35.3626,35.4064,35.2749,35.3538,284497.0
2016-11-29 09:40:00,40.33,40.33,40.14,40.14,186648.0,35.3538,35.3538,35.1873,35.1873,186648.0
2016-11-29 09:50:00,40.14,40.24,40.13,40.2,237637.0,35.1873,35.2749,35.1785,35.2399,237637.0
2016-11-29 10:00:00,40.21,40.3,40.21,40.27,182531.0,35.2487,35.3275,35.2487,35.3012,182531.0
2016-11-29 10:10:00,40.27,40.29,40.24,40.27,129166.0,35.3012,35.3188,35.2749,35.3012,129166.0
2016-11-29 10:20:00,40.27,40.33,40.25,40.32,156222.0,35.3012,35.3538,35.2837,35.3451,156222.0
2016-11-29 10:30:00,40.33,40.39,40.32,40.34,137023.0,35.3538,35.4064,35.3451,35.3626,137023.0
2016-11-29 10:40:00,40.34,40.42,40.32,40.42,177536.0,35.3626,35.4327,35.3451,35.4327,177536.0
2016-11-29 10:50:00,40.42,40.43,40.38,40.4,140241.0,35.4327,35.4415,35.3977,35.4152,140241.0
2016-11-29 11:00:00,40.4,40.41,40.36,40.4,131831.0,35.4152,35.424,35.3801,35.4152,131831.0
2016-11-29 11:10:00,40.4,40.47,40.39,40.47,371391.0,35.4152,35.4766,35.4064,35.4766,371391.0
2016-11-29 11:20:00,40.47,40.56,40.46,40.55,395133.0,35.4766,35.5555,35.4678,35.5467,395133.0
2016-11-29 11:30:00,40.55,40.6,40.52,40.59,258467.0,35.5467,35.5905,35.5204,35.5818,258467.0
2016-11-29 11:40:00,40.6,40.68,40.59,40.65,518285.0,35.5905,35.6607,35.5818,35.6344,518285.0
2016-11-29 11:50:00,40.64,40.69,40.64,40.69,165933.0,35.6256,35.6694,35.6256,35.6694,165933.0
2016-11-29 12:00:00,40.69,40.74,40.61,40.63,494436.0,35.6694,35.7133,35.5993,35.6168,494436.0
2016-11-29 12:10:00,40.63,40.63,40.58,40.6,235791.0,35.6168,35.6168,35.573,35.5905,235791.0
2016-11-29 12:20:00,40.6,40.64,40.56,40.64,237364.0,35.5905,35.6256,35.5555,35.6256,237364.0
2016-11-29 12:30:00,40.64,40.64,40.59,40.6,163262.0,35.6256,35.6256,35.5818,35.5905,163262.0
2016-11-29 12:40:00,40.61,40.68,40.6,40.66,144764.0,35.5993,35.6607,35.5905,35.6431,144764.0
2016-11-29 12:50:00,40.67,40.68,40.63,40.65,126513.0,35.6519,35.6607,35.6168,35.6344,126513.0
2016-11-29 13:00:00,40.65,40.66,40.61,40.61,80957.0,35.6344,35.6431,35.5993,35.5993,80957.0
2016-11-29 13:10:00,40.62,40.64,40.61,40.64,73677.0,35.6081,35.6256,35.5993,35.6256,73677.0
2016-11-29 13:20:00,40.64,40.65,40.62,40.63,96905.0,35.6256,35.6344,35.6081,35.6168,96905.0
2016-11-29 13:30:00,40.63,40.65,40.6,40.63,80689.0,35.6168,35.6344,35.5905,35.6168,80689.0
2016-11-29 13:40:00,40.62,40.64,40.62,40.62,102139.0,35.6081,35.6256,35.6081,35.6081,102139.0
2016-11-29 13:50:00,40.63,40.65,40.61,40.61,168772.0,35.6168,35.6344,35.5993,35.5993,168772.0
2016-11-29 14:00:00,40.61,40.62,40.57,40.6,167857.0,35.5993,35.6081,35.5642,35.5905,167857.0
2016-11-29 14:10:00,40.59,40.62,40.59,40.61,133595.0,35.5818,35.6081,35.5818,35.5993,133595.0
2016-11-29 14:20:00,40.61,40.62,40.6,40.61,81995.0,35.5993,35.6081,35.5905,35.5993,81995.0
2016-11-29 14:30:00,40.61,40.64,40.6,40.63,135000.0,35.5993,35.6256,35.5905,35.6168,135000.0
2016-11-29 14:40:00,40.63,40.67,40.63,40.65,128055.0,35.6168,35.6519,35.6168,35.6344,128055.0
2016-11-29 14:50:00,40.65,40.67,40.63,40.64,158916.0,35.6344,35.6519,35.6168,35.6256,158916.0
2016-11-29 15:00:00,40.64,40.65,40.58,40.59,186158.0,35.6256,35.6344,35.573,35.5818,186158.0
2016-11-29 15:10:00,40.59,40.6,40.55,40.56,210135.0,35.5818,35.5905,35.5467,35.5555,210135.0
2016-11-29 15:20:00,40.55,40.59,40.55,40.57,226416.0,35.5467,35.5818,35.5467,35.5642,226416.0
2016-11-29 15:30:00,40.57,40.59,40.55,40.55,261505.0,35.5642,35.5818,35.5467,35.5467,261505.0
2016-11-29 15:40:00,40.55,40.57,40.53,40.55,361165.0,35.5467,35.5642,35.5292,35.5467,361165.0
2016-11-29 15:50:00,40.55,40.58,40.53,40.57,860958.0,35.5467,35.573,35.5292,35.5642,860958.0
2016-11-30 09:30:00,40.58,40.67,40.5,40.66,451144.0,35.573,35.6519,35.5029,35.6431,451144.0
2016-11-30 09:40:00,40.67,40.7,40.55,40.6,348732.0,35.6519,35.6782,35.5467,35.5905,348732.0
2016-11-30 09:50:00,40.6,40.66,40.55,40.66,284769.0,35.5905,35.6431,35.5467,35.6431,284769.0
2016-11-30 10:00:00,40.66,40.66,40.53,40.58,549035.0,35.6431,35.6431,35.5292,35.573,549035.0
2016-11-30 10:10:00,40.59,40.62,40.46,40.47,570763.0,35.5818,35.6081,35.4678,35.4766,570763.0
2016-11-30 10:20:00,40.47,40.48,40.27,40.27,556026.0,35.4766,35.4853,35.3012,35.3012,556026.0
2016-11-30 10:30:00,40.3,40.31,40.26,40.29,401182.0,35.3275,35.3363,35.2925,35.3188,401182.0
2016-11-30 10:40:00,40.3,40.3,40.23,40.24,452999.0,35.3275,35.3275,35.2662,35.2749,452999.0
2016-11-30 10:50:00,40.24,40.33,40.23,40.3,309746.0,35.2749,35.3538,35.2662,35.3275,309746.0
2016-11-30 11:00:00,40.29,40.33,40.25,40.3,262807.0,35.3188,35.3538,35.2837,35.3275,262807.0
2016-11-30 11:10:00,40.31,40.37,40.3,40.36,255785.0,35.3363,35.3889,35.3275,35.3801,255785.0
2016-11-30 11:20:00,40.36,40.41,40.31,40.33,293456.0,35.3801,35.424,35.3363,35.3538,293456.0
2016-11-30 11:30:00,40.33,40.4,40.32,40.38,271505.0,35.3538,35.4152,35.3451,35.3977,271505.0
2016-11-30 11:40:00,40.38,40.4,40.31,40.32,145046.0,35.3977,35.4152,35.3363,35.3451,145046.0
2016-11-30 11:50:00,40.32,40.32,40.25,40.26,229126.0,35.3451,35.3451,35.2837,35.2925,229126.0
2016-11-30 12:00:00,40.26,40.32,40.23,40.23,313622.0,35.2925,35.3451,35.2662,35.2662,313622.0
2016-11-30 12:10:00,40.23,40.26,40.2,40.25,102683.0,35.2662,35.2925,35.2399,35.2837,102683.0
2016-11-30 12:20:00,40.25,40.26,40.22,40.23,86791.0,35.2837,35.2925,35.2574,35.2662,86791.0
2016-11-30 12:30:00,40.23,40.27,40.21,40.25,140852.0,35.2662,35.3012,35.2487,35.2837,140852.0
2016-11-30 12:40:00,40.24,40.29,40.24,40.28,80168.0,35.2749,35.3188,35.2749,35.31,80168.0
2016-11-30 12:50:00,40.28,40.32,40.26,40.32,115181.0,35.31,35.3451,35.2925,35.3451,115181.0
2016-11-30 13:00:00,40.32,40.35,40.29,40.35,110381.0,35.3451,35.3714,35.3188,35.3714,110381.0
2016-11-30 13:10:00,40.35,40.39,40.33,40.39,118797.0,35.3714,35.4064,35.3538,35.4064,118797.0
2016-11-30 13:20:00,40.38,40.39,40.32,40.32,72947.0,35.3977,35.4064,35.3451,35.3451,72947.0
2016-11-30 13:30:00,40.32,40.34,40.31,40.33,157704.0,35.3451,35.3626,35.3363,35.3538,157704.0
2016-11-30 13:40:00,40.33,40.34,40.3,40.33,95817.0,35.3538,35.3626,35.3275,35.3538,95817.0
2016-11-30 13:50:00,40.33,40.35,40.28,40.3,133763.0,35.3538,35.3714,35.31,35.3275,133763.0
2016-11-30 14:00:00,40.3,40.31,40.26,40.29,411767.0,35.3275,35.3363,35.2925,35.3188,411767.0
2016-11-30 14:10:00,40.29,40.31,40.28,40.3,132095.0,35.3188,35.3363,35.31,35.3275,132095.0
2016-11-30 14:20:00,40.3,40.35,40.28,40.34,222763.0,35.3275,35.3714,35.31,35.3626,222763.0
2016-11-30 14:30:00,40.34,40.36,40.28,40.29,315095.0,35.3626,35.3801,35.31,35.3188,315095.0
2016-11-30 14:40:00,40.28,40.29,40.23,40.25,189370.0,35.31,35.3188,35.2662,35.2837,189370.0
2016-11-30 14:50:00,40.26,40.3,40.26,40.3,255332.0,35.2925,35.3275,35.2925,35.3275,255332.0
2016-11-30 15:00:00,40.3,40.31,40.24,40.25,188202.0,35.3275,35.3363,35.2749,35.2837,188202.0
2016-11-30 15:10:00,40.25,40.28,40.23,40.26,257159.0,35.2837,35.31,35.2662,35.2925,257159.0
2016-11-30 15:20:00,40.26,40.33,40.25,40.28,255917.0,35.2925,35.3538,35.2837,35.31,255917.0
2016-11-30 15:30:00,40.28,40.29,40.25,40.26,245974.0,35.31,35.3188,35.2837,35.2925,245974.0
2016-11-30 15:40:00,40.27,40.3,40.24,40.27,328349.0,35.3012,35.3275,35.2749,35.3012,328349.0
2016-11-30 15:50:00,40.27,40.29,40.2,40.21,1092842.0,35.3012,35.3188,35.2399,35.2487,1092842.0
2016-12-01 09:30:00,40.11,40.18,39.86,39.94,476441.0,35.161,35.2224,34.9418,35.012,476441.0
2016-12-01 09:40:00,39.94,39.97,39.83,39.91,323990.0,35.012,35.0383,34.9155,34.9857,323990.0
2016-12-01 09:50:00,39.91,39.91,39.7,39.72,425181.0,34.9857,34.9857,34.8016,34.8191,425181.0
2016-12-01 10:00:00,39.72,39.8,39.65,39.71,448898.0,34.8191,34.8892,34.7577,34.8103,448898.0
2016-12-01 10:10:00,39.71,39.76,39.39,39.39,816170.0,34.8103,34.8542,34.5298,34.5298,816170.0
2016-12-01 10:20:00,39.4,39.4,39.14,39.18,947426.0,34.5386,34.5386,34.3107,34.3457,947426.0
2016-12-01 10:30:00,39.18,39.24,39.09,39.12,915369.0,34.3457,34.3983,34.2668,34.2931,915369.0
2016-12-01 10:40:00,39.12,39.12,38.87,38.87,506397.0,34.2931,34.2931,34.074,34.074,506397.0
2016-12-01 10:50:00,38.87,38.9,38.69,38.85,1123706.0,34.074,34.1003,33.9162,34.0565,1123706.0
2016-12-01 11:00:00,38.85,39.06,38.83,38.99,1446449.0,34.0565,34.2405,34.0389,34.1792,1446449.0
2016-12-01 11:10:00,39.0,39.01,38.87,38.88,642944.0,34.1879,34.1967,34.074,34.0828,642944.0
2016-12-01 11:20:00,38.87,39.11,38.86,38.98,623137.0,34.074,34.2844,34.0652,34.1704,623137.0
2016-12-01 11:30:00,38.98,39.03,38.93,39.02,382334.0,34.1704,34.2142,34.1266,34.2055,382334.0
2016-12-01 11:40:00,39.02,39.06,38.96,39.02,310153.0,34.2055,34.2405,34.1529,34.2055,310153.0
2016-12-01 11:50:00,39.02,39.03,38.94,38.99,362912.0,34.2055,34.2142,34.1354,34.1792,362912.0
2016-12-01 12:00:00,38.99,38.99,38.89,38.92,270521.0,34.1792,34.1792,34.0915,34.1178,270521.0
2016-12-01 12:10:00,38.92,38.94,38.87,38.9,209382.0,34.1178,34.1354,34.074,34.1003,209382.0
2016-12-01 12:20:00,38.9,38.95,38.85,38.86,344656.0,34.1003,34.1441,34.0565,34.0652,344656.0
2016-12-01 12:30:00,38.86,38.88,38.83,38.86,267894.0,34.0652,34.0828,34.0389,34.0652,267894.0
2016-12-01 12:40:00,38.85,38.86,38.75,38.75,472468.0,34.0565,34.0652,33.9688,33.9688,472468.0
2016-12-01 12:50:00,38.75,38.77,38.7,38.74,302413.0,33.9688,33.9863,33.925,33.96,302413.0
2016-12-01 13:00:00,38.73,38.73,38.65,38.68,245336.0,33.9513,33.9513,33.8811,33.9074,245336.0
2016-12-01 13:10:00,38.68,38.71,38.66,38.7,224639.0,33.9074,33.9337,33.8899,33.925,224639.0
2016-12-01 13:20:00,38.69,38.72,38.63,38.66,238181.0,33.9162,33.9425,33.8636,33.8899,238181.0
2016-12-01 13:30:00,38.67,38.72,38.66,38.72,162353.0,33.8987,33.9425,33.8899,33.9425,162353.0
2016-12-01 13:40:00,38.72,38.76,38.66,38.73,345509.0,33.9425,33.9776,33.8899,33.9513,345509.0
2016-12-01 13:50:00,38.73,38.75,38.66,38.66,248479.0,33.9513,33.9688,33.8899,33.8899,248479.0
2016-12-01 14:00:00,38.66,38.73,38.65,38.66,271524.0,33.8899,33.9513,33.8811,33.8899,271524.0
2016-12-01 14:10:00,38.66,38.73,38.64,38.72,255619.0,33.8899,33.9513,33.8724,33.9425,255619.0
2016-12-01 14:20:00,38.71,38.73,38.65,38.65,231049.0,33.9337,33.9513,33.8811,33.8811,231049.0
2016-12-01 14:30:00,38.65,38.72,38.65,38.66,233280.0,33.8811,33.9425,33.8811,33.8899,233280.0
2016-12-01 14:40:00,38.66,38.71,38.63,38.63,265873.0,33.8899,33.9337,33.8636,33.8636,265873.0
2016-12-01 14:50:00,38.63,38.67,38.63,38.65,317633.0,33.8636,33.8987,33.8636,33.8811,317633.0
2016-12-01 15:00:00,38.64,38.64,38.55,38.55,341039.0,33.8724,33.8724,33.7935,33.7935,341039.0
2016-12-01 15:10:00,38.55,38.57,38.5,38.5,461633.0,33.7935,33.811,33.7496,33.7496,461633.0
2016-12-01 15:20:00,38.51,38.58,38.46,38.54,934748.0,33.7584,33.8198,33.7146,33.7847,934748.0
2016-12-01 15:30:00,38.53,38.56,38.48,38.55,591424.0,33.7759,33.8022,33.7321,33.7935,591424.0
2016-12-01 15:40:00,38.56,38.64,38.53,38.57,1071185.0,33.8022,33.8724,33.7759,33.811,1071185.0
2016-12-01 15:50:00,38.57,38.71,38.57,38.7,1930201.0,33.811,33.9337,33.811,33.925,1930201.0
2016-12-02 09:30:00,38.46,38.57,38.01,38.54,786999.0,33.7146,33.811,33.3201,33.7847,786999.0
2016-12-02 09:40:00,38.54,38.54,38.03,38.06,752605.0,33.7847,33.7847,33.3376,33.3639,752605.0
2016-12-02 09:50:00,38.05,38.12,37.64,37.93,2286530.0,33.3552,33.4165,32.9958,33.25,2286530.0
2016-12-02 10:00:00,37.92,38.43,37.92,38.39,1243422.0,33.2412,33.6883,33.2412,33.6532,1243422.0
2016-12-02 10:10:00,38.38,38.56,38.24,38.5,1251240.0,33.6444,33.8022,33.5217,33.7496,1251240.0
2016-12-02 10:20:00,38.5,38.64,38.45,38.54,616931.0,33.7496,33.8724,33.7058,33.7847,616931.0
2016-12-02 10:30:00,38.53,38.65,38.53,38.61,594885.0,33.7759,33.8811,33.7759,33.8461,594885.0
2016-12-02 10:40:00,38.61,38.68,38.58,38.66,399646.0,33.8461,33.9074,33.8198,33.8899,399646.0
2016-12-02 10:50:00,38.66,38.75,38.65,38.73,447638.0,33.8899,33.9688,33.8811,33.9513,447638.0
2016-12-02 11:00:00,38.73,38.8,38.66,38.76,262560.0,33.9513,34.0126,33.8899,33.9776,262560.0
2016-12-02 11:10:00,38.77,38.79,38.7,38.78,201618.0,33.9863,34.0039,33.925,33.9951,201618.0
2016-12-02 11:20:00,38.79,38.83,38.69,38.7,225763.0,34.0039,34.0389,33.9162,33.925,225763.0
2016-12-02 11:30:00,38.69,38.72,38.64,38.66,218407.0,33.9162,33.9425,33.8724,33.8899,218407.0
2016-12-02 11:40:00,38.66,38.68,38.62,38.64,239193.0,33.8899,33.9074,33.8548,33.8724,239193.0
2016-12-02 11:50:00,38.63,38.71,38.61,38.69,255579.0,33.8636,33.9337,33.8461,33.9162,255579.0
2016-12-02 12:00:00,38.69,38.71,38.65,38.66,181785.0,33.9162,33.9337,33.8811,33.8899,181785.0
2016-12-02 12:10:00,38.67,38.69,38.63,38.65,156961.0,33.8987,33.9162,33.8636,33.8811,156961.0
2016-12-02 12:20:00,38.66,38.7,38.63,38.63,143668.0,33.8899,33.925,33.8636,33.8636,143668.0
2016-12-02 12:30:00,38.63,38.64,38.54,38.55,196642.0,33.8636,33.8724,33.7847,33.7935,196642.0
2016-12-02 12:40:00,38.55,38.58,38.53,38.57,219108.0,33.7935,33.8198,33.7759,33.811,219108.0
2016-12-02 12:50:00,38.56,38.58,38.53,38.57,344317.0,33.8022,33.8198,33.7759,33.811,344317.0
2016-12-02 13:00:00,38.57,38.58,38.51,38.55,148036.0,33.811,33.8198,33.7584,33.7935,148036.0
2016-12-02 13:10:00,38.55,38.56,38.46,38.5,196308.0,33.7935,33.8022,33.7146,33.7496,196308.0
2016-12-02 13:20:00,38.5,38.56,38.48,38.51,208618.0,33.7496,33.8022,33.7321,33.7584,208618.0
2016-12-02 13:30:00,38.5,38.53,38.49,38.53,283443.0,33.7496,33.7759,33.7409,33.7759,283443.0
2016-12-02 13:40:00,38.53,38.54,38.5,38.53,193020.0,33.7759,33.7847,33.7496,33.7759,193020.0
2016-12-02 13:50:00,38.53,38.57,38.53,38.53,335190.0,33.7759,33.811,33.7759,33.7759,335190.0
2016-12-02 14:00:00,38.54,38.54,38.47,38.48,224734.0,33.7847,33.7847,33.7233,33.7321,224734.0
2016-12-02 14:10:00,38.48,38.5,38.45,38.47,247009.0,33.7321,33.7496,33.7058,33.7233,247009.0
2016-12-02 14:20:00,38.47,38.51,38.46,38.5,197965.0,33.7233,33.7584,33.7146,33.7496,197965.0
2016-12-02 14:30:00,38.5,38.51,38.48,38.49,270888.0,33.7496,33.7584,33.7321,33.7409,270888.0
2016-12-02 14:40:00,38.49,38.5,38.48,38.48,182516.0,33.7409,33.7496,33.7321,33.7321,182516.0
2016-12-02 14:50:00,38.48,38.5,38.45,38.45,285206.0,33.7321,33.7496,33.7058,33.7058,285206.0
2016-12-02 15:00:00,38.45,38.49,38.44,38.49,345309.0,33.7058,33.7409,33.697,33.7409,345309.0
2016-12-02 15:10:00,38.48,38.49,38.45,38.45,261701.0,33.7321,33.7409,33.7058,33.7058,261701.0
2016-12-02 15:20:00,38.45,38.53,38.45,38.52,367618.0,33.7058,33.7759,33.7058,33.7672,367618.0
2016-12-02 15:30:00,38.53,38.55,38.51,38.52,597087.0,33.7759,33.7935,33.7584,33.7672,597087.0
2016-12-02 15:40:00,38.52,38.52,38.46,38.49,489480.0,33.7672,33.7672,33.7146,33.7409,489480.0
2016-12-02 15:50:00,38.49,38.53,38.48,38.51,1480782.0,33.7409,33.7759,33.7321,33.7584,1480782.0
2016-12-05 09:30:00,38.6,38.68,38.54,38.58,437864.0,33.8373,33.9074,33.7847,33.8198,437864.0
2016-12-05 09:40:00,38.59,38.75,38.59,38.71,613201.0,33.8285,33.9688,33.8285,33.9337,613201.0
2016-12-05 09:50:00,38.71,38.8,38.69,38.75,444838.0,33.9337,34.0126,33.9162,33.9688,444838.0
2016-12-05 10:00:00,38.76,38.94,38.75,38.93,483461.0,33.9776,34.1354,33.9688,34.1266,483461.0
2016-12-05 10:10:00,38.93,39.01,38.89,39.01,303743.0,34.1266,34.1967,34.0915,34.1967,303743.0
2016-12-05 10:20:00,39.0,39.03,38.97,39.0,273243.0,34.1879,34.2142,34.1616,34.1879,273243.0
2016-12-05 10:30:00,39.0,39.06,38.96,39.05,383522.0,34.1879,34.2405,34.1529,34.2318,383522.0
2016-12-05 10:40:00,39.06,39.11,39.01,39.09,359094.0,34.2405,34.2844,34.1967,34.2668,359094.0
2016-12-05 10:50:00,39.09,39.1,39.02,39.03,306153.0,34.2668,34.2756,34.2055,34.2142,306153.0
2016-12-05 11:00:00,39.04,39.08,38.99,38.99,185928.0,34.223,34.2581,34.1792,34.1792,185928.0
2016-12-05 11:10:00,39.0,39.05,38.97,39.02,225543.0,34.1879,34.2318,34.1616,34.2055,225543.0
2016-12-05 11:20:00,39.01,39.02,38.94,39.0,296044.0,34.1967,34.2055,34.1354,34.1879,296044.0
2016-12-05 11:30:00,39.0,39.0,38.94,38.99,185689.0,34.1879,34.1879,34.1354,34.1792,185689.0
2016-12-05 11:40:00,38.99,39.0,38.95,38.97,184292.0,34.1792,34.1879,34.1441,34.1616,184292.0
2016-12-05 11:50:00,38.97,38.97,38.9,38.94,184052.0,34.1616,34.1616,34.1003,34.1354,184052.0
2016-12-05 12:00:00,38.95,38.95,38.9,38.92,234695.0,34.1441,34.1441,34.1003,34.1178,234695.0
2016-12-05 12:10:00,38.92,39.0,38.91,38.97,223423.0,34.1178,34.1879,34.1091,34.1616,223423.0
2016-12-05 12:20:00,38.97,38.97,38.88,38.94,147364.0,34.1616,34.1616,34.0828,34.1354,147364.0
2016-12-05 12:30:00,38.94,38.95,38.91,38.94,123912.0,34.1354,34.1441,34.1091,34.1354,123912.0
2016-12-05 12:40:00,38.94,38.95,38.91,38.93,163321.0,34.1354,34.1441,34.1091,34.1266,163321.0
2016-12-05 12:50:00,38.94,38.95,38.9,38.94,135940.0,34.1354,34.1441,34.1003,34.1354,135940.0
2016-12-05 13:00:00,38.95,38.96,38.93,38.95,221754.0,34.1441,34.1529,34.1266,34.1441,221754.0
2016-12-05 13:10:00,38.95,38.98,38.94,38.97,129211.0,34.1441,34.1704,34.1354,34.1616,129211.0
2016-12-05 13:20:00,38.97,38.97,38.91,38.93,124749.0,34.1616,34.1616,34.1091,34.1266,124749.0
2016-12-05 13:30:00,38.92,38.97,38.91,38.97,151145.0,34.1178,34.1616,34.1091,34.1616,151145.0
2016-12-05 13:40:00,38.97,38.98,38.95,38.98,95202.0,34.1616,34.1704,34.1441,34.1704,95202.0
2016-12-05 13:50:00,38.98,38.98,38.91,38.93,185042.0,34.1704,34.1704,34.1091,34.1266,185042.0
2016-12-05 14:00:00,38.94,38.95,38.89,38.94,218203.0,34.1354,34.1441,34.0915,34.1354,218203.0
2016-12-05 14:10:00,38.94,38.95,38.91,38.94,152274.0,34.1354,34.1441,34.1091,34.1354,152274.0
2016-12-05 14:20:00,38.94,38.99,38.93,38.97,278359.0,34.1354,34.1792,34.1266,34.1616,278359.0
2016-12-05 14:30:00,38.98,39.0,38.93,38.95,297387.0,34.1704,34.1879,34.1266,34.1441,297387.0
2016-12-05 14:40:00,38.94,39.0,38.94,38.99,169131.0,34.1354,34.1879,34.1354,34.1792,169131.0
2016-12-05 14:50:00,39.0,39.02,38.97,38.98,281685.0,34.1879,34.2055,34.1616,34.1704,281685.0
2016-12-05 15:00:00,38.98,39.01,38.95,38.98,178825.0,34.1704,34.1967,34.1441,34.1704,178825.0
2016-12-05 15:10:00,38.98,39.01,38.98,38.99,168612.0,34.1704,34.1967,34.1704,34.1792,168612.0
2016-12-05 15:20:00,39.0,39.03,38.99,39.0,257093.0,34.1879,34.2142,34.1792,34.1879,257093.0
2016-12-05 15:30:00,39.0,39.01,38.95,38.99,404033.0,34.1879,34.1967,34.1441,34.1792,404033.0
2016-12-05 15:40:00,38.98,39.01,38.96,38.97,352105.0,34.1704,34.1967,34.1529,34.1616,352105.0
2016-12-05 15:50:00,38.97,39.02,38.97,38.98,964448.0,34.1616,34.2055,34.1616,34.1704,964448.0
2016-12-06 09:30:00,39.01,39.1,38.88,38.92,214436.0,34.1967,34.2756,34.0828,34.1178,214436.0
2016-12-06 09:40:00,38.91,39.01,38.88,38.99,222145.0,34.1091,34.1967,34.0828,34.1792,222145.0
2016-12-06 09:50:00,39.0,39.11,38.95,39.11,634220.0,34.1879,34.2844,34.1441,34.2844,634220.0
2016-12-06 10:00:00,39.1,39.17,39.08,39.11,489777.0,34.2756,34.337,34.2581,34.2844,489777.0
2016-12-06 10:10:00,39.12,39.12,38.99,39.02,402011.0,34.2931,34.2931,34.1792,34.2055,402011.0
2016-12-06 10:20:00,39.03,39.06,39.0,39.0,156955.0,34.2142,34.2405,34.1879,34.1879,156955.0
2016-12-06 10:30:00,39.0,39.1,39.0,39.09,165639.0,34.1879,34.2756,34.1879,34.2668,165639.0
2016-12-06 10:40:00,39.09,39.13,39.09,39.11,177111.0,34.2668,34.3019,34.2668,34.2844,177111.0
2016-12-06 10:50:00,39.11,39.12,39.02,39.06,197636.0,34.2844,34.2931,34.2055,34.2405,197636.0
2016-12-06 11:00:00,39.07,39.07,39.03,39.05,71769.0,34.2493,34.2493,34.2142,34.2318,71769.0
2016-12-06 11:10:00,39.04,39.05,38.99,38.99,112034.0,34.223,34.2318,34.1792,34.1792,112034.0
2016-12-06 11:20:00,38.99,39.06,38.98,39.06,310948.0,34.1792,34.2405,34.1704,34.2405,310948.0
2016-12-06 11:30:00,39.06,39.07,39.01,39.04,208475.0,34.2405,34.2493,34.1967,34.223,208475.0
2016-12-06 11:40:00,39.04,39.06,39.02,39.04,165422.0,34.223,34.2405,34.2055,34.223,165422.0
2016-12-06 11:50:00,39.04,39.09,39.03,39.08,193591.0,34.223,34.2668,34.2142,34.2581,193591.0
2016-12-06 12:00:00,39.09,39.12,39.08,39.09,130062.0,34.2668,34.2931,34.2581,34.2668,130062.0
2016-12-06 12:10:00,39.09,39.13,39.09,39.1,103050.0,34.2668,34.3019,34.2668,34.2756,103050.0
2016-12-06 12:20:00,39.11,39.18,39.1,39.14,325307.0,34.2844,34.3457,34.2756,34.3107,325307.0
2016-12-06 12:30:00,39.15,39.2,39.14,39.19,167950.0,34.3194,34.3633,34.3107,34.3545,167950.0
2016-12-06 12:40:00,39.19,39.19,39.14,39.16,227746.0,34.3545,34.3545,34.3107,34.3282,227746.0
2016-12-06 12:50:00,39.16,39.19,39.15,39.18,334868.0,34.3282,34.3545,34.3194,34.3457,334868.0
2016-12-06 13:00:00,39.18,39.23,39.17,39.22,270000.0,34.3457,34.3896,34.337,34.3808,270000.0
2016-12-06 13:10:00,39.23,39.24,39.18,39.19,401077.0,34.3896,34.3983,34.3457,34.3545,401077.0
2016-12-06 13:20:00,39.19,39.24,39.18,39.23,552498.0,34.3545,34.3983,34.3457,34.3896,552498.0
2016-12-06 13:30:00,39.23,39.28,39.22,39.25,424661.0,34.3896,34.4334,34.3808,34.4071,424661.0
2016-12-06 13:40:00,39.24,39.34,39.24,39.32,236716.0,34.3983,34.486,34.3983,34.4685,236716.0
2016-12-06 13:50:00,39.33,39.35,39.3,39.34,105237.0,34.4772,34.4948,34.4509,34.486,105237.0
2016-12-06 14:00:00,39.35,39.36,39.34,39.34,143818.0,34.4948,34.5035,34.486,34.486,143818.0
2016-12-06 14:10:00,39.34,39.38,39.34,39.38,214352.0,34.486,34.5211,34.486,34.5211,214352.0
2016-12-06 14:20:00,39.38,39.4,39.36,39.37,273354.0,34.5211,34.5386,34.5035,34.5123,273354.0
2016-12-06 14:30:00,39.37,39.4,39.32,39.4,226380.0,34.5123,34.5386,34.4685,34.5386,226380.0
2016-12-06 14:40:00,39.4,39.41,39.38,39.4,187437.0,34.5386,34.5474,34.5211,34.5386,187437.0
2016-12-06 14:50:00,39.4,39.4,39.38,39.39,199381.0,34.5386,34.5386,34.5211,34.5298,199381.0
2016-12-06 15:00:00,39.39,39.43,39.38,39.41,392082.0,34.5298,34.5649,34.5211,34.5474,392082.0
2016-12-06 15:10:00,39.41,39.42,39.34,39.4,343558.0,34.5474,34.5561,34.486,34.5386,343558.0
2016-12-06 15:20:00,39.4,39.42,39.34,39.35,406338.0,34.5386,34.5561,34.486,34.4948,406338.0
2016-12-06 15:30:00,39.35,39.42,39.34,39.42,490895.0,34.4948,34.5561,34.486,34.5561,490895.0
2016-12-06 15:40:00,39.42,39.48,39.4,39.47,553057.0,34.5561,34.6087,34.5386,34.6,553057.0
2016-12-06 15:50:00,39.46,39.48,39.4,39.47,1601606.0,34.5912,34.6087,34.5386,34.6,1601606.0
2016-12-07 09:30:00,39.5,39.68,39.49,39.67,405139.0,34.6263,34.784,34.6175,34.7753,405139.0
2016-12-07 09:40:00,39.67,39.75,39.63,39.75,354881.0,34.7753,34.8454,34.7402,34.8454,354881.0
2016-12-07 09:50:00,39.75,39.76,39.67,39.7,313383.0,34.8454,34.8542,34.7753,34.8016,313383.0
2016-12-07 10:00:00,39.7,39.72,39.62,39.72,202629.0,34.8016,34.8191,34.7314,34.8191,202629.0
2016-12-07 10:10:00,39.72,39.84,39.7,39.84,351855.0,34.8191,34.9243,34.8016,34.9243,351855.0
2016-12-07 10:20:00,39.84,39.91,39.84,39.85,274271.0,34.9243,34.9857,34.9243,34.9331,274271.0
2016-12-07 10:30:00,39.85,39.87,39.8,39.83,222989.0,34.9331,34.9506,34.8892,34.9155,222989.0
2016-12-07 10:40:00,39.84,39.93,39.8,39.93,299355.0,34.9243,35.0032,34.8892,35.0032,299355.0
2016-12-07 10:50:00,39.93,39.94,39.82,39.83,239910.0,35.0032,35.012,34.9068,34.9155,239910.0
2016-12-07 11:00:00,39.83,39.94,39.81,39.83,354455.0,34.9155,35.012,34.898,34.9155,354455.0
2016-12-07 11:10:00,39.84,39.85,39.76,39.77,284826.0,34.9243,34.9331,34.8542,34.8629,284826.0
2016-12-07 11:20:00,39.77,39.81,39.72,39.73,321098.0,34.8629,34.898,34.8191,34.8279,321098.0
2016-12-07 11:30:00,39.73,39.82,39.73,39.78,566575.0,34.8279,34.9068,34.8279,34.8717,566575.0
2016-12-07 11:40:00,39.77,39.78,39.71,39.71,343397.0,34.8629,34.8717,34.8103,34.8103,343397.0
2016-12-07 11:50:00,39.71,39.78,39.69,39.78,204782.0,34.8103,34.8717,34.7928,34.8717,204782.0
2016-12-07 12:00:00,39.77,39.81,39.74,39.79,249140.0,34.8629,34.898,34.8366,34.8805,249140.0
2016-12-07 12:10:00,39.8,39.83,39.78,39.78,107042.0,34.8892,34.9155,34.8717,34.8717,107042.0
2016-12-07 12:20:00,39.78,39.8,39.75,39.77,133553.0,34.8717,34.8892,34.8454,34.8629,133553.0
2016-12-07 12:30:00,39.78,39.81,39.76,39.8,280237.0,34.8717,34.898,34.8542,34.8892,280237.0
2016-12-07 12:40:00,39.8,39.85,39.79,39.84,134141.0,34.8892,34.9331,34.8805,34.9243,134141.0
2016-12-07 12:50:00,39.84,39.93,39.83,39.93,250446.0,34.9243,35.0032,34.9155,35.0032,250446.0
2016-12-07 13:00:00,39.93,39.99,39.89,39.97,434577.0,35.0032,35.0558,34.9681,35.0383,434577.0
2016-12-07 13:10:00,39.97,39.99,39.96,39.97,170452.0,35.0383,35.0558,35.0295,35.0383,170452.0
2016-12-07 13:20:00,39.97,40.05,39.96,40.05,449624.0,35.0383,35.1084,35.0295,35.1084,449624.0
2016-12-07 13:30:00,40.04,40.05,39.99,40.04,194937.0,35.0996,35.1084,35.0558,35.0996,194937.0
2016-12-07 13:40:00,40.03,40.07,39.99,40.0,459710.0,35.0909,35.1259,35.0558,35.0646,459710.0
2016-12-07 13:50:00,40.0,40.1,40.0,40.1,308298.0,35.0646,35.1522,35.0646,35.1522,308298.0
2016-12-07 14:00:00,40.11,40.12,40.07,40.09,211567.0,35.161,35.1698,35.1259,35.1435,211567.0
2016-12-07 14:10:00,40.09,40.15,40.08,40.14,303939.0,35.1435,35.1961,35.1347,35.1873,303939.0
2016-12-07 14:20:00,40.14,40.16,40.11,40.11,223989.0,35.1873,35.2048,35.161,35.161,223989.0
2016-12-07 14:30:00,40.11,40.12,40.07,40.1,162902.0,35.161,35.1698,35.1259,35.1522,162902.0
2016-12-07 14:40:00,40.1,40.15,40.09,40.13,240681.0,35.1522,35.1961,35.1435,35.1785,240681.0
2016-12-07 14:50:00,40.13,40.19,40.12,40.16,266888.0,35.1785,35.2311,35.1698,35.2048,266888.0
2016-12-07 15:00:00,40.16,40.2,40.11,40.2,366166.0,35.2048,35.2399,35.161,35.2399,366166.0
2016-12-07 15:10:00,40.2,40.24,40.19,40.23,332883.0,35.2399,35.2749,35.2311,35.2662,332883.0
2016-12-07 15:20:00,40.23,40.35,40.21,40.32,492251.0,35.2662,35.3714,35.2487,35.3451,492251.0
2016-12-07 15:30:00,40.32,40.37,40.3,40.35,561199.0,35.3451,35.3889,35.3275,35.3714,561199.0
2016-12-07 15:40:00,40.34,40.36,40.25,40.26,725163.0,35.3626,35.3801,35.2837,35.2925,725163.0
2016-12-07 15:50:00,40.27,40.32,40.24,40.29,1215032.0,35.3012,35.3451,35.2749,35.3188,1215032.0
2016-12-08 09:30:00,40.32,40.36,40.1,40.29,499721.0,35.3451,35.3801,35.1522,35.3188,499721.0
2016-12-08 09:40:00,40.29,40.3,40.08,40.14,588530.0,35.3188,35.3275,35.1347,35.1873,588530.0
2016-12-08 09:50:00,40.14,40.26,40.13,40.22,243196.0,35.1873,35.2925,35.1785,35.2574,243196.0
2016-12-08 10:00:00,40.22,40.34,40.19,40.3,289999.0,35.2574,35.3626,35.2311,35.3275,289999.0
2016-12-08 10:10:00,40.3,40.36,40.27,40.36,156577.0,35.3275,35.3801,35.3012,35.3801,156577.0
2016-12-08 10:20:00,40.36,40.37,40.27,40.3,179550.0,35.3801,35.3889,35.3012,35.3275,179550.0
2016-12-08 10:30:00,40.3,40.33,40.26,40.27,235190.0,35.3275,35.3538,35.2925,35.3012,235190.0
2016-12-08 10:40:00,40.27,40.35,40.27,40.34,158464.0,35.3012,35.3714,35.3012,35.3626,158464.0
2016-12-08 10:50:00,40.34,40.35,40.29,40.29,211486.0,35.3626,35.3714,35.3188,35.3188,211486.0
2016-12-08 11:00:00,40.3,40.32,40.27,40.29,259376.0,35.3275,35.3451,35.3012,35.3188,259376.0
2016-12-08 11:10:00,40.3,40.32,40.27,40.31,146191.0,35.3275,35.3451,35.3012,35.3363,146191.0
2016-12-08 11:20:00,40.31,40.37,40.3,40.32,161227.0,35.3363,35.3889,35.3275,35.3451,161227.0
2016-12-08 11:30:00,40.33,40.34,40.27,40.28,146205.0,35.3538,35.3626,35.3012,35.31,146205.0
2016-12-08 11:40:00,40.27,40.34,40.27,40.31,179960.0,35.3012,35.3626,35.3012,35.3363,179960.0
2016-12-08 11:50:00,40.32,40.32,40.28,40.3,142841.0,35.3451,35.3451,35.31,35.3275,142841.0
2016-12-08 12:00:00,40.3,40.38,40.28,40.38,172173.0,35.3275,35.3977,35.31,35.3977,172173.0
2016-12-08 12:10:00,40.38,40.4,40.36,40.39,126910.0,35.3977,35.4152,35.3801,35.4064,126910.0
2016-12-08 12:20:00,40.39,40.48,40.38,40.44,224871.0,35.4064,35.4853,35.3977,35.4503,224871.0
2016-12-08 12:30:00,40.43,40.48,40.42,40.45,160977.0,35.4415,35.4853,35.4327,35.459,160977.0
2016-12-08 12:40:00,40.45,40.5,40.44,40.48,197497.0,35.459,35.5029,35.4503,35.4853,197497.0
2016-12-08 12:50:00,40.48,40.48,40.43,40.44,155922.0,35.4853,35.4853,35.4415,35.4503,155922.0
2016-12-08 13:00:00,40.44,40.47,40.42,40.47,216614.0,35.4503,35.4766,35.4327,35.4766,216614.0
2016-12-08 13:10:00,40.47,40.49,40.45,40.48,115634.0,35.4766,35.4941,35.459,35.4853,115634.0
2016-12-08 13:20:00,40.48,40.49,40.45,40.46,118794.0,35.4853,35.4941,35.459,35.4678,118794.0
2016-12-08 13:30:00,40.47,40.48,40.42,40.48,158925.0,35.4766,35.4853,35.4327,35.4853,158925.0
2016-12-08 13:40:00,40.48,40.49,40.44,40.48,135907.0,35.4853,35.4941,35.4503,35.4853,135907.0
2016-12-08 13:50:00,40.48,40.49,40.45,40.46,142425.0,35.4853,35.4941,35.459,35.4678,142425.0
2016-12-08 14:00:00,40.46,40.48,40.4,40.41,170469.0,35.4678,35.4853,35.4152,35.424,170469.0
2016-12-08 14:10:00,40.41,40.44,40.38,40.39,182824.0,35.424,35.4503,35.3977,35.4064,182824.0
2016-12-08 14:20:00,40.39,40.4,40.34,40.39,144155.0,35.4064,35.4152,35.3626,35.4064,144155.0
2016-12-08 14:30:00,40.38,40.39,40.29,40.32,154562.0,35.3977,35.4064,35.3188,35.3451,154562.0
2016-12-08 14:40:00,40.32,40.34,40.29,40.3,132212.0,35.3451,35.3626,35.3188,35.3275,132212.0
2016-12-08 14:50:00,40.3,40.34,40.28,40.34,173304.0,35.3275,35.3626,35.31,35.3626,173304.0
2016-12-08 15:00:00,40.34,40.36,40.33,40.36,150693.0,35.3626,35.3801,35.3538,35.3801,150693.0
2016-12-08 15:10:00,40.36,40.36,40.29,40.29,241933.0,35.3801,35.3801,35.3188,35.3188,241933.0
2016-12-08 15:20:00,40.29,40.33,40.28,40.29,386904.0,35.3188,35.3538,35.31,35.3188,386904.0
2016-12-08 15:30:00,40.29,40.35,40.28,40.34,266837.0,35.3188,35.3714,35.31,35.3626,266837.0
2016-12-08 15:40:00,40.34,40.38,40.33,40.34,438261.0,35.3626,35.3977,35.3538,35.3626,438261.0
2016-12-08 15:50:00,40.35,40.36,40.31,40.34,918230.0,35.3714,35.3801,35.3363,35.3626,918230.0
2016-12-09 09:30:00,40.41,40.47,40.34,40.46,475952.0,35.424,35.4766,35.3626,35.4678,475952.0
2016-12-09 09:40:00,40.46,40.59,40.38,40.58,295863.0,35.4678,35.5818,35.3977,35.573,295863.0
2016-12-09 09:50:00,40.59,40.66,40.58,40.65,230837.0,35.5818,35.6431,35.573,35.6344,230837.0
2016-12-09 10:00:00,40.64,40.73,40.64,40.72,470073.0,35.6256,35.7045,35.6256,35.6957,470073.0
2016-12-09 10:10:00,40.72,40.75,40.68,40.7,228870.0,35.6957,35.722,35.6607,35.6782,228870.0
2016-12-09 10:20:00,40.7,40.77,40.69,40.71,491137.0,35.6782,35.7396,35.6694,35.687,491137.0
2016-12-09 10:30:00,40.72,40.77,40.71,40.77,249705.0,35.6957,35.7396,35.687,35.7396,249705.0
2016-12-09 10:40:00,40.76,40.77,40.67,40.68,370652.0,35.7308,35.7396,35.6519,35.6607,370652.0
2016-12-09 10:50:00,40.68,40.7,40.62,40.65,236202.0,35.6607,35.6782,35.6081,35.6344,236202.0
2016-12-09 11:00:00,40.65,40.67,40.54,40.54,233602.0,35.6344,35.6519,35.5379,35.5379,233602.0
2016-12-09 11:10:00,40.53,40.56,40.48,40.52,268068.0,35.5292,35.5555,35.4853,35.5204,268068.0
2016-12-09 11:20:00,40.52,40.54,40.47,40.48,271743.0,35.5204,35.5379,35.4766,35.4853,271743.0
2016-12-09 11:30:00,40.47,40.49,40.45,40.46,169833.0,35.4766,35.4941,35.459,35.4678,169833.0
2016-12-09 11:40:00,40.46,40.46,40.43,40.45,174038.0,35.4678,35.4678,35.4415,35.459,174038.0
2016-12-09 11:50:00,40.46,40.48,40.44,40.44,148513.0,35.4678,35.4853,35.4503,35.4503,148513.0
2016-12-09 12:00:00,40.45,40.46,40.43,40.44,115946.0,35.459,35.4678,35.4415,35.4503,115946.0
2016-12-09 12:10:00,40.44,40.47,40.42,40.42,159427.0,35.4503,35.4766,35.4327,35.4327,159427.0
2016-12-09 12:20:00,40.42,40.46,40.42,40.44,137735.0,35.4327,35.4678,35.4327,35.4503,137735.0
2016-12-09 12:30:00,40.45,40.47,40.44,40.45,291713.0,35.459,35.4766,35.4503,35.459,291713.0
2016-12-09 12:40:00,40.45,40.46,40.42,40.45,241427.0,35.459,35.4678,35.4327,35.459,241427.0
2016-12-09 12:50:00,40.45,40.47,40.42,40.43,170618.0,35.459,35.4766,35.4327,35.4415,170618.0
2016-12-09 13:00:00,40.43,40.45,40.42,40.43,59935.0,35.4415,35.459,35.4327,35.4415,59935.0
2016-12-09 13:10:00,40.43,40.45,40.42,40.43,82150.0,35.4415,35.459,35.4327,35.4415,82150.0
2016-12-09 13:20:00,40.43,40.44,40.4,40.44,138152.0,35.4415,35.4503,35.4152,35.4503,138152.0
2016-12-09 13:30:00,40.44,40.44,40.4,40.41,95634.0,35.4503,35.4503,35.4152,35.424,95634.0
2016-12-09 13:40:00,40.41,40.43,40.38,40.39,130765.0,35.424,35.4415,35.3977,35.4064,130765.0
2016-12-09 13:50:00,40.38,40.4,40.38,40.39,117217.0,35.3977,35.4152,35.3977,35.4064,117217.0
2016-12-09 14:00:00,40.4,40.44,40.38,40.41,173320.0,35.4152,35.4503,35.3977,35.424,173320.0
2016-12-09 14:10:00,40.41,40.45,40.4,40.45,146875.0,35.424,35.459,35.4152,35.459,146875.0
2016-12-09 14:20:00,40.45,40.45,40.41,40.41,162269.0,35.459,35.459,35.424,35.424,162269.0
2016-12-09 14:30:00,40.41,40.46,40.41,40.45,98949.0,35.424,35.4678,35.424,35.459,98949.0
2016-12-09 14:40:00,40.44,40.48,40.42,40.48,121789.0,35.4503,35.4853,35.4327,35.4853,121789.0
2016-12-09 14:50:00,40.48,40.54,40.47,40.53,162923.0,35.4853,35.5379,35.4766,35.5292,162923.0
2016-12-09 15:00:00,40.53,40.56,40.51,40.54,183684.0,35.5292,35.5555,35.5116,35.5379,183684.0
2016-12-09 15:10:00,40.54,40.61,40.54,40.58,283426.0,35.5379,35.5993,35.5379,35.573,283426.0
2016-12-09 15:20:00,40.58,40.6,40.56,40.58,233108.0,35.573,35.5905,35.5555,35.573,233108.0
2016-12-09 15:30:00,40.59,40.59,40.5,40.5,291734.0,35.5818,35.5818,35.5029,35.5029,291734.0
2016-12-09 15:40:00,40.5,40.54,40.49,40.52,371668.0,35.5029,35.5379,35.4941,35.5204,371668.0
2016-12-09 15:50:00,40.53,40.54,40.5,40.52,907598.0,35.5292,35.5379,35.5029,35.5204,907598.0
2016-12-12 09:30:00,40.42,40.54,40.35,40.51,521555.0,35.4327,35.5379,35.3714,35.5116,521555.0
2016-12-12 09:40:00,40.51,40.55,40.49,40.54,467839.0,35.5116,35.5467,35.4941,35.5379,467839.0
2016-12-12 09:50:00,40.54,40.65,40.53,40.65,371025.0,35.5379,35.6344,35.5292,35.6344,371025.0
2016-12-12 10:00:00,40.65,40.7,40.63,40.64,398744.0,35.6344,35.6782,35.6168,35.6256,398744.0
2016-12-12 10:10:00,40.65,40.65,40.59,40.59,198969.0,35.6344,35.6344,35.5818,35.5818,198969.0
2016-12-12 10:20:00,40.59,40.61,40.5,40.51,270958.0,35.5818,35.5993,35.5029,35.5116,270958.0
2016-12-12 10:30:00,40.51,40.56,40.51,40.54,273087.0,35.5116,35.5555,35.5116,35.5379,273087.0
2016-12-12 10:40:00,40.54,40.56,40.52,40.53,193304.0,35.5379,35.5555,35.5204,35.5292,193304.0
2016-12-12 10:50:00,40.53,40.53,40.48,40.51,188593.0,35.5292,35.5292,35.4853,35.5116,188593.0
2016-12-12 11:00:00,40.51,40.57,40.49,40.56,202684.0,35.5116,35.5642,35.4941,35.5555,202684.0
2016-12-12 11:10:00,40.57,40.59,40.56,40.58,164195.0,35.5642,35.5818,35.5555,35.573,164195.0
2016-12-12 11:20:00,40.58,40.6,40.54,40.55,257354.0,35.573,35.5905,35.5379,35.5467,257354.0
2016-12-12 11:30:00,40.55,40.57,40.5,40.5,208990.0,35.5467,35.5642,35.5029,35.5029,208990.0
2016-12-12 11:40:00,40.5,40.52,40.48,40.5,180454.0,35.5029,35.5204,35.4853,35.5029,180454.0
2016-12-12 11:50:00,40.49,40.52,40.47,40.51,149798.0,35.4941,35.5204,35.4766,35.5116,149798.0
2016-12-12 12:00:00,40.51,40.51,40.42,40.43,144904.0,35.5116,35.5116,35.4327,35.4415,144904.0
2016-12-12 12:10:00,40.43,40.46,40.4,40.41,190128.0,35.4415,35.4678,35.4152,35.424,190128.0
2016-12-12 12:20:00,40.4,40.44,40.37,40.43,153010.0,35.4152,35.4503,35.3889,35.4415,153010.0
2016-12-12 12:30:00,40.43,40.51,40.42,40.49,128974.0,35.4415,35.5116,35.4327,35.4941,128974.0
2016-12-12 12:40:00,40.49,40.5,40.47,40.48,105855.0,35.4941,35.5029,35.4766,35.4853,105855.0
2016-12-12 12:50:00,40.48,40.49,40.44,40.48,100779.0,35.4853,35.4941,35.4503,35.4853,100779.0
2016-12-12 13:00:00,40.48,40.52,40.47,40.5,133671.0,35.4853,35.5204,35.4766,35.5029,133671.0
2016-12-12 13:10:00,40.51,40.56,40.48,40.55,185634.0,35.5116,35.5555,35.4853,35.5467,185634.0
2016-12-12 13:20:00,40.55,40.57,40.54,40.55,171016.0,35.5467,35.5642,35.5379,35.5467,171016.0
2016-12-12 13:30:00,40.55,40.55,40.48,40.49,145038.0,35.5467,35.5467,35.4853,35.4941,145038.0
2016-12-12 13:40:00,40.5,40.52,40.44,40.45,96073.0,35.5029,35.5204,35.4503,35.459,96073.0
2016-12-12 13:50:00,40.45,40.47,40.44,40.45,138491.0,35.459,35.4766,35.4503,35.459,138491.0
2016-12-12 14:00:00,40.46,40.51,40.45,40.5,146627.0,35.4678,35.5116,35.459,35.5029,146627.0
2016-12-12 14:10:00,40.5,40.51,40.47,40.5,186606.0,35.5029,35.5116,35.4766,35.5029,186606.0
2016-12-12 14:20:00,40.51,40.52,40.46,40.47,114865.0,35.5116,35.5204,35.4678,35.4766,114865.0
2016-12-12 14:30:00,40.47,40.49,40.44,40.44,151987.0,35.4766,35.4941,35.4503,35.4503,151987.0
2016-12-12 14:40:00,40.44,40.5,40.44,40.48,181134.0,35.4503,35.5029,35.4503,35.4853,181134.0
2016-12-12 14:50:00,40.48,40.49,40.45,40.48,217194.0,35.4853,35.4941,35.459,35.4853,217194.0
2016-12-12 15:00:00,40.48,40.48,40.44,40.45,273196.0,35.4853,35.4853,35.4503,35.459,273196.0
2016-12-12 15:10:00,40.46,40.49,40.45,40.46,233478.0,35.4678,35.4941,35.459,35.4678,233478.0
2016-12-12 15:20:00,40.46,40.5,40.46,40.48,314443.0,35.4678,35.5029,35.4678,35.4853,314443.0
2016-12-12 15:30:00,40.48,40.5,40.46,40.48,300389.0,35.4853,35.5029,35.4678,35.4853,300389.0
2016-12-12 15:40:00,40.48,40.51,40.46,40.5,561960.0,35.4853,35.5116,35.4678,35.5029,561960.0
2016-12-12 15:50:00,40.5,40.52,40.47,40.51,857540.0,35.5029,35.5204,35.4766,35.5116,857540.0
2016-12-13 09:30:00,40.47,40.84,40.47,40.83,538038.0,35.4766,35.8009,35.4766,35.7922,538038.0
2016-12-13 09:40:00,40.84,40.9,40.83,40.84,305330.0,35.8009,35.8535,35.7922,35.8009,305330.0
2016-12-13 09:50:00,40.85,40.96,40.84,40.91,692547.0,35.8097,35.9061,35.8009,35.8623,692547.0
2016-12-13 10:00:00,40.92,40.95,40.82,40.84,250723.0,35.871,35.8973,35.7834,35.8009,250723.0
2016-12-13 10:10:00,40.84,40.93,40.84,40.91,289042.0,35.8009,35.8798,35.8009,35.8623,289042.0
2016-12-13 10:20:00,40.92,41.0,40.91,40.95,237868.0,35.871,35.9412,35.8623,35.8973,237868.0
2016-12-13 10:30:00,40.95,40.96,40.9,40.95,424872.0,35.8973,35.9061,35.8535,35.8973,424872.0
2016-12-13 10:40:00,40.95,40.97,40.86,40.91,223995.0,35.8973,35.9149,35.8184,35.8623,223995.0
2016-12-13 10:50:00,40.9,40.97,40.88,40.93,251047.0,35.8535,35.9149,35.836,35.8798,251047.0
2016-12-13 11:00:00,40.93,40.94,40.89,40.93,233124.0,35.8798,35.8886,35.8447,35.8798,233124.0
2016-12-13 11:10:00,40.93,40.95,40.86,40.89,210319.0,35.8798,35.8973,35.8184,35.8447,210319.0
2016-12-13 11:20:00,40.89,40.95,40.89,40.94,154712.0,35.8447,35.8973,35.8447,35.8886,154712.0
2016-12-13 11:30:00,40.95,40.95,40.9,40.91,182441.0,35.8973,35.8973,35.8535,35.8623,182441.0
2016-12-13 11:40:00,40.92,40.95,40.89,40.9,188786.0,35.871,35.8973,35.8447,35.8535,188786.0
2016-12-13 11:50:00,40.89,40.92,40.86,40.9,195264.0,35.8447,35.871,35.8184,35.8535,195264.0
2016-12-13 12:00:00,40.89,40.9,40.84,40.85,158246.0,35.8447,35.8535,35.8009,35.8097,158246.0
2016-12-13 12:10:00,40.86,40.9,40.84,40.85,173319.0,35.8184,35.8535,35.8009,35.8097,173319.0
2016-12-13 12:20:00,40.85,40.88,40.82,40.82,125523.0,35.8097,35.836,35.7834,35.7834,125523.0
2016-12-13 12:30:00,40.82,40.86,40.81,40.84,143990.0,35.7834,35.8184,35.7746,35.8009,143990.0
2016-12-13 12:40:00,40.84,40.85,40.79,40.82,213034.0,35.8009,35.8097,35.7571,35.7834,213034.0
2016-12-13 12:50:00,40.83,40.85,40.78,40.79,99774.0,35.7922,35.8097,35.7483,35.7571,99774.0
2016-12-13 13:00:00,40.79,40.85,40.78,40.81,183549.0,35.7571,35.8097,35.7483,35.7746,183549.0
2016-12-13 13:10:00,40.82,40.9,40.8,40.9,216640.0,35.7834,35.8535,35.7659,35.8535,216640.0
2016-12-13 13:20:00,40.9,40.91,40.88,40.9,184570.0,35.8535,35.8623,35.836,35.8535,184570.0
2016-12-13 13:30:00,40.9,40.9,40.87,40.87,145180.0,35.8535,35.8535,35.8272,35.8272,145180.0
2016-12-13 13:40:00,40.87,40.9,40.83,40.84,137694.0,35.8272,35.8535,35.7922,35.8009,137694.0
2016-12-13 13:50:00,40.84,40.87,40.83,40.84,149455.0,35.8009,35.8272,35.7922,35.8009,149455.0
2016-12-13 14:00:00,40.83,40.88,40.82,40.82,120469.0,35.7922,35.836,35.7834,35.7834,120469.0
2016-12-13 14:10:00,40.83,40.85,40.79,40.8,178004.0,35.7922,35.8097,35.7571,35.7659,178004.0
2016-12-13 14:20:00,40.8,40.81,40.74,40.74,102134.0,35.7659,35.7746,35.7133,35.7133,102134.0
2016-12-13 14:30:00,40.74,40.79,40.73,40.73,228229.0,35.7133,35.7571,35.7045,35.7045,228229.0
2016-12-13 14:40:00,40.73,40.74,40.7,40.71,247404.0,35.7045,35.7133,35.6782,35.687,247404.0
2016-12-13 14:50:00,40.72,40.77,40.68,40.73,528550.0,35.6957,35.7396,35.6607,35.7045,528550.0
2016-12-13 15:00:00,40.73,40.8,40.73,40.77,313403.0,35.7045,35.7659,35.7045,35.7396,313403.0
2016-12-13 15:10:00,40.77,40.83,40.77,40.8,300101.0,35.7396,35.7922,35.7396,35.7659,300101.0
2016-12-13 15:20:00,40.8,40.82,40.76,40.8,361857.0,35.7659,35.7834,35.7308,35.7659,361857.0
2016-12-13 15:30:00,40.8,40.84,40.78,40.78,677599.0,35.7659,35.8009,35.7483,35.7483,677599.0
2016-12-13 15:40:00,40.78,40.81,40.71,40.72,682103.0,35.7483,35.7746,35.687,35.6957,682103.0
2016-12-13 15:50:00,40.72,40.76,40.71,40.75,856995.0,35.6957,35.7308,35.687,35.722,856995.0
2016-12-14 09:30:00,40.87,40.94,40.71,40.73,635796.0,35.8272,35.8886,35.687,35.7045,635796.0
2016-12-14 09:40:00,40.73,40.77,40.7,40.72,299987.0,35.7045,35.7396,35.6782,35.6957,299987.0
2016-12-14 09:50:00,40.72,40.72,40.63,40.63,214385.0,35.6957,35.6957,35.6168,35.6168,214385.0
2016-12-14 10:00:00,40.63,40.73,40.62,40.69,162456.0,35.6168,35.7045,35.6081,35.6694,162456.0
2016-12-14 10:10:00,40.7,40.71,40.64,40.67,194376.0,35.6782,35.687,35.6256,35.6519,194376.0
2016-12-14 10:20:00,40.67,40.87,40.66,40.78,378358.0,35.6519,35.8272,35.6431,35.7483,378358.0
2016-12-14 10:30:00,40.79,40.9,40.75,40.83,313305.0,35.7571,35.8535,35.722,35.7922,313305.0
2016-12-14 10:40:00,40.84,40.87,40.83,40.87,235946.0,35.8009,35.8272,35.7922,35.8272,235946.0
2016-12-14 10:50:00,40.87,40.9,40.83,40.87,207952.0,35.8272,35.8535,35.7922,35.8272,207952.0
2016-12-14 11:00:00,40.87,40.88,40.79,40.8,275732.0,35.8272,35.836,35.7571,35.7659,275732.0
2016-12-14 11:10:00,40.8,40.82,40.75,40.81,280333.0,35.7659,35.7834,35.722,35.7746,280333.0
2016-12-14 11:20:00,40.8,40.86,40.8,40.84,252555.0,35.7659,35.8184,35.7659,35.8009,252555.0
2016-12-14 11:30:00,40.84,40.85,40.73,40.75,327464.0,35.8009,35.8097,35.7045,35.722,327464.0
2016-12-14 11:40:00,40.75,40.79,40.73,40.77,297977.0,35.722,35.7571,35.7045,35.7396,297977.0
2016-12-14 11:50:00,40.77,40.79,40.76,40.77,133774.0,35.7396,35.7571,35.7308,35.7396,133774.0
2016-12-14 12:00:00,40.78,40.85,40.77,40.79,239978.0,35.7483,35.8097,35.7396,35.7571,239978.0
2016-12-14 12:10:00,40.79,40.84,40.78,40.81,161167.0,35.7571,35.8009,35.7483,35.7746,161167.0
2016-12-14 12:20:00,40.81,40.87,40.79,40.87,309210.0,35.7746,35.8272,35.7571,35.8272,309210.0
2016-12-14 12:30:00,40.87,40.9,40.84,40.9,177666.0,35.8272,35.8535,35.8009,35.8535,177666.0
2016-12-14 12:40:00,40.9,40.91,40.88,40.89,215305.0,35.8535,35.8623,35.836,35.8447,215305.0
2016-12-14 12:50:00,40.89,40.9,40.84,40.9,183624.0,35.8447,35.8535,35.8009,35.8535,183624.0
2016-12-14 13:00:00,40.89,40.91,40.87,40.9,210722.0,35.8447,35.8623,35.8272,35.8535,210722.0
2016-12-14 13:10:00,40.9,40.92,40.89,40.9,244488.0,35.8535,35.871,35.8447,35.8535,244488.0
2016-12-14 13:20:00,40.9,40.91,40.89,40.9,528670.0,35.8535,35.8623,35.8447,35.8535,528670.0
2016-12-14 13:30:00,40.89,40.91,40.89,40.9,157278.0,35.8447,35.8623,35.8447,35.8535,157278.0
2016-12-14 13:40:00,40.9,40.91,40.89,40.91,181947.0,35.8535,35.8623,35.8447,35.8623,181947.0
2016-12-14 13:50:00,40.91,41.0,40.9,40.99,379277.0,35.8623,35.9412,35.8535,35.9324,379277.0
2016-12-14 14:00:00,40.98,41.08,40.88,41.02,870795.0,35.9236,36.0113,35.836,35.9587,870795.0
2016-12-14 14:10:00,41.02,41.08,40.93,41.05,939194.0,35.9587,36.0113,35.8798,35.985,939194.0
2016-12-14 14:20:00,41.06,41.09,40.92,40.96,572738.0,35.9938,36.0201,35.871,35.9061,572738.0
2016-12-14 14:30:00,40.96,41.0,40.86,40.94,579088.0,35.9061,35.9412,35.8184,35.8886,579088.0
2016-12-14 14:40:00,40.94,40.99,40.87,40.9,679694.0,35.8886,35.9324,35.8272,35.8535,679694.0
2016-12-14 14:50:00,40.9,40.9,40.83,40.83,470690.0,35.8535,35.8535,35.7922,35.7922,470690.0
2016-12-14 15:00:00,40.84,40.91,40.77,40.77,502615.0,35.8009,35.8623,35.7396,35.7396,502615.0
2016-12-14 15:10:00,40.77,40.8,40.7,40.74,739819.0,35.7396,35.7659,35.6782,35.7133,739819.0
2016-12-14 15:20:00,40.75,40.85,40.74,40.84,596599.0,35.722,35.8097,35.7133,35.8009,596599.0
2016-12-14 15:30:00,40.84,40.98,40.84,40.95,668625.0,35.8009,35.9236,35.8009,35.8973,668625.0
2016-12-14 15:40:00,40.96,40.97,40.86,40.86,1051170.0,35.9061,35.9149,35.8184,35.8184,1051170.0
2016-12-14 15:50:00,40.87,40.88,40.73,40.87,2696174.0,35.8272,35.836,35.7045,35.8272,2696174.0
2016-12-15 09:30:00,40.95,40.95,40.77,40.93,374002.0,35.8973,35.8973,35.7396,35.8798,374002.0
2016-12-15 09:40:00,40.93,41.0,40.85,41.0,302324.0,35.8798,35.9412,35.8097,35.9412,302324.0
2016-12-15 09:50:00,40.99,41.13,40.99,41.12,324367.0,35.9324,36.0551,35.9324,36.0464,324367.0
2016-12-15 10:00:00,41.12,41.13,41.04,41.08,336088.0,36.0464,36.0551,35.9762,36.0113,336088.0
2016-12-15 10:10:00,41.08,41.09,40.92,40.94,445370.0,36.0113,36.0201,35.871,35.8886,445370.0
2016-12-15 10:20:00,40.94,40.94,40.88,40.92,416732.0,35.8886,35.8886,35.836,35.871,416732.0
2016-12-15 10:30:00,40.91,40.95,40.87,40.95,309584.0,35.8623,35.8973,35.8272,35.8973,309584.0
2016-12-15 10:40:00,40.95,40.99,40.88,40.88,205341.0,35.8973,35.9324,35.836,35.836,205341.0
2016-12-15 10:50:00,40.89,40.95,40.86,40.89,223248.0,35.8447,35.8973,35.8184,35.8447,223248.0
2016-12-15 11:00:00,40.9,40.99,40.88,40.98,229195.0,35.8535,35.9324,35.836,35.9236,229195.0
2016-12-15 11:10:00,40.98,41.07,40.97,41.02,309435.0,35.9236,36.0025,35.9149,35.9587,309435.0
2016-12-15 11:20:00,41.03,41.07,40.99,41.02,275935.0,35.9675,36.0025,35.9324,35.9587,275935.0
2016-12-15 11:30:00,41.01,41.08,40.99,41.07,280722.0,35.9499,36.0113,35.9324,36.0025,280722.0
2016-12-15 11:40:00,41.08,41.1,40.98,40.98,340249.0,36.0113,36.0288,35.9236,35.9236,340249.0
2016-12-15 11:50:00,40.98,41.0,40.92,40.95,276918.0,35.9236,35.9412,35.871,35.8973,276918.0
2016-12-15 12:00:00,40.95,40.99,40.87,40.98,217654.0,35.8973,35.9324,35.8272,35.9236,217654.0
2016-12-15 12:10:00,40.98,41.04,40.93,41.04,313684.0,35.9236,35.9762,35.8798,35.9762,313684.0
2016-12-15 12:20:00,41.04,41.14,41.03,41.1,336802.0,35.9762,36.0639,35.9675,36.0288,336802.0
2016-12-15 12:30:00,41.09,41.13,41.04,41.05,261635.0,36.0201,36.0551,35.9762,35.985,261635.0
2016-12-15 12:40:00,41.04,41.09,41.02,41.05,351190.0,35.9762,36.0201,35.9587,35.985,351190.0
2016-12-15 12:50:00,41.05,41.07,41.03,41.07,230111.0,35.985,36.0025,35.9675,36.0025,230111.0
2016-12-15 13:00:00,41.07,41.08,41.04,41.05,138410.0,36.0025,36.0113,35.9762,35.985,138410.0
2016-12-15 13:10:00,41.05,41.06,41.02,41.04,222926.0,35.985,35.9938,35.9587,35.9762,222926.0
2016-12-15 13:20:00,41.04,41.05,40.99,41.0,159044.0,35.9762,35.985,35.9324,35.9412,159044.0
2016-12-15 13:30:00,41.0,41.02,40.96,40.97,146831.0,35.9412,35.9587,35.9061,35.9149,146831.0
2016-12-15 13:40:00,40.96,41.0,40.92,40.94,195546.0,35.9061,35.9412,35.871,35.8886,195546.0
2016-12-15 13:50:00,40.95,40.96,40.88,40.94,330708.0,35.8973,35.9061,35.836,35.8886,330708.0
2016-12-15 14:00:00,40.94,40.95,40.85,40.94,397168.0,35.8886,35.8973,35.8097,35.8886,397168.0
2016-12-15 14:10:00,40.93,40.94,40.85,40.91,371377.0,35.8798,35.8886,35.8097,35.8623,371377.0
2016-12-15 14:20:00,40.92,40.92,40.8,40.82,692035.0,35.871,35.871,35.7659,35.7834,692035.0
2016-12-15 14:30:00,40.83,40.86,40.81,40.86,400358.0,35.7922,35.8184,35.7746,35.8184,400358.0
2016-12-15 14:40:00,40.86,40.87,40.82,40.82,296908.0,35.8184,35.8272,35.7834,35.7834,296908.0
2016-12-15 14:50:00,40.82,40.85,40.81,40.81,297470.0,35.7834,35.8097,35.7746,35.7746,297470.0
2016-12-15 15:00:00,40.81,40.81,40.77,40.8,261148.0,35.7746,35.7746,35.7396,35.7659,261148.0
2016-12-15 15:10:00,40.8,40.84,40.74,40.84,391637.0,35.7659,35.8009,35.7133,35.8009,391637.0
2016-12-15 15:20:00,40.84,40.86,40.76,40.76,471587.0,35.8009,35.8184,35.7308,35.7308,471587.0
2016-12-15 15:30:00,40.76,40.81,40.74,40.77,636879.0,35.7308,35.7746,35.7133,35.7396,636879.0
2016-12-15 15:40:00,40.77,40.82,40.75,40.75,739586.0,35.7396,35.7834,35.722,35.722,739586.0
2016-12-15 15:50:00,40.76,40.88,40.73,40.85,1817770.0,35.7308,35.836,35.7045,35.8097,1817770.0
2016-12-16 09:30:00,40.22,40.22,39.26,39.27,4092674.0,35.2574,35.2574,34.4159,34.4246,4092674.0
2016-12-16 09:40:00,39.27,39.41,39.17,39.31,1605266.0,34.4246,34.5474,34.337,34.4597,1605266.0
2016-12-16 09:50:00,39.31,39.4,39.11,39.22,1382647.0,34.4597,34.5386,34.2844,34.3808,1382647.0
2016-12-16 10:00:00,39.22,39.26,39.05,39.07,1269144.0,34.3808,34.4159,34.2318,34.2493,1269144.0
2016-12-16 10:10:00,39.06,39.18,39.0,39.05,1014216.0,34.2405,34.3457,34.1879,34.2318,1014216.0
2016-12-16 10:20:00,39.04,39.07,38.92,39.02,1131499.0,34.223,34.2493,34.1178,34.2055,1131499.0
2016-12-16 10:30:00,39.01,39.03,38.94,38.98,814612.0,34.1967,34.2142,34.1354,34.1704,814612.0
2016-12-16 10:40:00,38.98,39.09,38.91,38.94,928086.0,34.1704,34.2668,34.1091,34.1354,928086.0
2016-12-16 10:50:00,38.94,39.01,38.88,38.93,878001.0,34.1354,34.1967,34.0828,34.1266,878001.0
2016-12-16 11:00:00,38.93,39.0,38.91,38.94,478997.0,34.1266,34.1879,34.1091,34.1354,478997.0
2016-12-16 11:10:00,38.95,38.98,38.85,38.85,693422.0,34.1441,34.1704,34.0565,34.0565,693422.0
2016-12-16 11:20:00,38.85,38.89,38.76,38.87,732630.0,34.0565,34.0915,33.9776,34.074,732630.0
2016-12-16 11:30:00,38.87,39.02,38.83,39.0,902392.0,34.074,34.2055,34.0389,34.1879,902392.0
2016-12-16 11:40:00,39.0,39.13,38.96,39.04,617003.0,34.1879,34.3019,34.1529,34.223,617003.0
2016-12-16 11:50:00,39.04,39.1,39.01,39.08,508841.0,34.223,34.2756,34.1967,34.2581,508841.0
2016-12-16 12:00:00,39.09,39.14,39.06,39.12,478009.0,34.2668,34.3107,34.2405,34.2931,478009.0
2016-12-16 12:10:00,39.11,39.17,39.09,39.11,543563.0,34.2844,34.337,34.2668,34.2844,543563.0
2016-12-16 12:20:00,39.11,39.15,39.07,39.11,381127.0,34.2844,34.3194,34.2493,34.2844,381127.0
2016-12-16 12:30:00,39.12,39.29,39.11,39.17,599657.0,34.2931,34.4422,34.2844,34.337,599657.0
2016-12-16 12:40:00,39.17,39.2,39.1,39.16,497604.0,34.337,34.3633,34.2756,34.3282,497604.0
2016-12-16 12:50:00,39.15,39.16,39.04,39.04,366892.0,34.3194,34.3282,34.223,34.223,366892.0
2016-12-16 13:00:00,39.04,39.06,38.94,38.98,537796.0,34.223,34.2405,34.1354,34.1704,537796.0
2016-12-16 13:10:00,38.98,39.0,38.92,38.98,394321.0,34.1704,34.1879,34.1178,34.1704,394321.0
2016-12-16 13:20:00,38.98,39.09,38.97,39.09,482695.0,34.1704,34.2668,34.1616,34.2668,482695.0
2016-12-16 13:30:00,39.09,39.18,39.08,39.09,468926.0,34.2668,34.3457,34.2581,34.2668,468926.0
2016-12-16 13:40:00,39.09,39.15,39.03,39.05,266464.0,34.2668,34.3194,34.2142,34.2318,266464.0
2016-12-16 13:50:00,39.05,39.15,39.04,39.05,260376.0,34.2318,34.3194,34.223,34.2318,260376.0
2016-12-16 14:00:00,39.05,39.17,39.04,39.16,348659.0,34.2318,34.337,34.223,34.3282,348659.0
2016-12-16 14:10:00,39.16,39.22,39.13,39.16,532516.0,34.3282,34.3808,34.3019,34.3282,532516.0
2016-12-16 14:20:00,39.16,39.19,39.14,39.15,498674.0,34.3282,34.3545,34.3107,34.3194,498674.0
2016-12-16 14:30:00,39.16,39.2,39.12,39.16,474543.0,34.3282,34.3633,34.2931,34.3282,474543.0
2016-12-16 14:40:00,39.17,39.23,39.16,39.18,658178.0,34.337,34.3896,34.3282,34.3457,658178.0
2016-12-16 14:50:00,39.17,39.21,39.13,39.16,363002.0,34.337,34.372,34.3019,34.3282,363002.0
2016-12-16 15:00:00,39.16,39.17,39.08,39.1,577697.0,34.3282,34.337,34.2581,34.2756,577697.0
2016-12-16 15:10:00,39.1,39.12,39.04,39.09,473969.0,34.2756,34.2931,34.223,34.2668,473969.0
2016-12-16 15:20:00,39.08,39.2,39.06,39.18,673650.0,34.2581,34.3633,34.2405,34.3457,673650.0
2016-12-16 15:30:00,39.18,39.26,39.16,39.23,950596.0,34.3457,34.4159,34.3282,34.3896,950596.0
2016-12-16 15:40:00,39.22,39.28,39.13,39.21,1769401.0,34.3808,34.4334,34.3019,34.372,1769401.0
2016-12-16 15:50:00,39.21,39.22,39.05,39.13,3265852.0,34.372,34.3808,34.2318,34.3019,3265852.0
2016-12-19 09:30:00,39.03,39.19,38.99,38.99,862015.0,34.2142,34.3545,34.1792,34.1792,862015.0
2016-12-19 09:40:00,38.98,39.0,38.87,38.93,539159.0,34.1704,34.1879,34.074,34.1266,539159.0
2016-12-19 09:50:00,38.93,38.94,38.65,38.67,544014.0,34.1266,34.1354,33.8811,33.8987,544014.0
2016-12-19 10:00:00,38.68,38.78,38.65,38.66,669845.0,33.9074,33.9951,33.8811,33.8899,669845.0
2016-12-19 10:10:00,38.66,38.67,38.59,38.65,656647.0,33.8899,33.8987,33.8285,33.8811,656647.0
2016-12-19 10:20:00,38.65,38.65,38.61,38.63,375230.0,33.8811,33.8811,33.8461,33.8636,375230.0
2016-12-19 10:30:00,38.63,38.81,38.63,38.77,512873.0,33.8636,34.0214,33.8636,33.9863,512873.0
2016-12-19 10:40:00,38.78,38.89,38.77,38.87,422563.0,33.9951,34.0915,33.9863,34.074,422563.0
2016-12-19 10:50:00,38.88,38.93,38.84,38.93,311249.0,34.0828,34.1266,34.0477,34.1266,311249.0
2016-12-19 11:00:00,38.93,39.02,38.92,38.97,470209.0,34.1266,34.2055,34.1178,34.1616,470209.0
2016-12-19 11:10:00,38.97,38.99,38.93,38.97,342829.0,34.1616,34.1792,34.1266,34.1616,342829.0
2016-12-19 11:20:00,38.97,39.01,38.92,38.95,318624.0,34.1616,34.1967,34.1178,34.1441,318624.0
2016-12-19 11:30:00,38.96,38.98,38.88,38.88,383784.0,34.1529,34.1704,34.0828,34.0828,383784.0
2016-12-19 11:40:00,38.89,38.92,38.83,38.83,197926.0,34.0915,34.1178,34.0389,34.0389,197926.0
2016-12-19 11:50:00,38.83,38.89,38.82,38.84,176860.0,34.0389,34.0915,34.0302,34.0477,176860.0
2016-12-19 12:00:00,38.84,38.88,38.82,38.84,174052.0,34.0477,34.0828,34.0302,34.0477,174052.0
2016-12-19 12:10:00,38.84,38.94,38.84,38.91,248774.0,34.0477,34.1354,34.0477,34.1091,248774.0
2016-12-19 12:20:00,38.92,38.95,38.89,38.92,138290.0,34.1178,34.1441,34.0915,34.1178,138290.0
2016-12-19 12:30:00,38.92,38.95,38.88,38.91,155073.0,34.1178,34.1441,34.0828,34.1091,155073.0
2016-12-19 12:40:00,38.9,38.92,38.88,38.89,116593.0,34.1003,34.1178,34.0828,34.0915,116593.0
2016-12-19 12:50:00,38.9,38.91,38.86,38.87,188059.0,34.1003,34.1091,34.0652,34.074,188059.0
2016-12-19 13:00:00,38.87,38.89,38.84,38.84,134679.0,34.074,34.0915,34.0477,34.0477,134679.0
2016-12-19 13:10:00,38.84,38.86,38.81,38.83,190414.0,34.0477,34.0652,34.0214,34.0389,190414.0
2016-12-19 13:20:00,38.83,38.89,38.82,38.85,105261.0,34.0389,34.0915,34.0302,34.0565,105261.0
2016-12-19 13:30:00,38.85,38.87,38.76,38.79,171181.0,34.0565,34.074,33.9776,34.0039,171181.0
2016-12-19 13:40:00,38.79,38.83,38.78,38.82,104906.0,34.0039,34.0389,33.9951,34.0302,104906.0
2016-12-19 13:50:00,38.82,38.85,38.81,38.85,135149.0,34.0302,34.0565,34.0214,34.0565,135149.0
2016-12-19 14:00:00,38.85,38.92,38.84,38.92,142642.0,34.0565,34.1178,34.0477,34.1178,142642.0
2016-12-19 14:10:00,38.92,38.97,38.91,38.95,250214.0,34.1178,34.1616,34.1091,34.1441,250214.0
2016-12-19 14:20:00,38.96,38.98,38.95,38.95,123468.0,34.1529,34.1704,34.1441,34.1441,123468.0
2016-12-19 14:30:00,38.96,38.96,38.91,38.94,276449.0,34.1529,34.1529,34.1091,34.1354,276449.0
2016-12-19 14:40:00,38.95,38.98,38.94,38.98,146079.0,34.1441,34.1704,34.1354,34.1704,146079.0
2016-12-19 14:50:00,38.98,38.98,38.92,38.94,206279.0,34.1704,34.1704,34.1178,34.1354,206279.0
2016-12-19 15:00:00,38.93,38.98,38.93,38.94,246448.0,34.1266,34.1704,34.1266,34.1354,246448.0
2016-12-19 15:10:00,38.94,38.97,38.91,38.91,238785.0,34.1354,34.1616,34.1091,34.1091,238785.0
2016-12-19 15:20:00,38.91,38.92,38.85,38.91,408866.0,34.1091,34.1178,34.0565,34.1091,408866.0
2016-12-19 15:30:00,38.91,38.94,38.88,38.89,399122.0,34.1091,34.1354,34.0828,34.0915,399122.0
2016-12-19 15:40:00,38.89,38.89,38.8,38.82,875057.0,34.0915,34.0915,34.0126,34.0302,875057.0
2016-12-19 15:50:00,38.83,38.93,38.82,38.91,1219726.0,34.0389,34.1266,34.0302,34.1091,1219726.0
2016-12-20 09:30:00,38.96,39.02,38.87,38.94,777462.0,34.1529,34.2055,34.074,34.1354,777462.0
2016-12-20 09:40:00,38.94,39.07,38.93,39.05,416078.0,34.1354,34.2493,34.1266,34.2318,416078.0
2016-12-20 09:50:00,39.05,39.11,39.05,39.06,301197.0,34.2318,34.2844,34.2318,34.2405,301197.0
2016-12-20 10:00:00,39.07,39.1,39.0,39.1,306744.0,34.2493,34.2756,34.1879,34.2756,306744.0
2016-12-20 10:10:00,39.1,39.11,39.04,39.04,312959.0,34.2756,34.2844,34.223,34.223,312959.0
2016-12-20 10:20:00,39.03,39.04,39.0,39.01,375707.0,34.2142,34.223,34.1879,34.1967,375707.0
2016-12-20 10:30:00,39.01,39.02,38.93,38.95,297732.0,34.1967,34.2055,34.1266,34.1441,297732.0
2016-12-20 10:40:00,38.95,38.97,38.91,38.93,303488.0,34.1441,34.1616,34.1091,34.1266,303488.0
2016-12-20 10:50:00,38.93,38.95,38.91,38.92,210373.0,34.1266,34.1441,34.1091,34.1178,210373.0
2016-12-20 11:00:00,38.92,38.98,38.91,38.97,236878.0,34.1178,34.1704,34.1091,34.1616,236878.0
2016-12-20 11:10:00,38.97,39.03,38.96,39.03,399282.0,34.1616,34.2142,34.1529,34.2142,399282.0
2016-12-20 11:20:00,39.02,39.06,39.01,39.05,494061.0,34.2055,34.2405,34.1967,34.2318,494061.0
2016-12-20 11:30:00,39.04,39.07,39.03,39.05,644379.0,34.223,34.2493,34.2142,34.2318,644379.0
2016-12-20 11:40:00,39.05,39.05,38.94,38.96,480594.0,34.2318,34.2318,34.1354,34.1529,480594.0
2016-12-20 11:50:00,38.95,38.96,38.85,38.9,339126.0,34.1441,34.1529,34.0565,34.1003,339126.0
2016-12-20 12:00:00,38.9,38.93,38.87,38.93,239974.0,34.1003,34.1266,34.074,34.1266,239974.0
2016-12-20 12:10:00,38.92,38.97,38.89,38.91,253144.0,34.1178,34.1616,34.0915,34.1091,253144.0
2016-12-20 12:20:00,38.91,38.92,38.86,38.88,218951.0,34.1091,34.1178,34.0652,34.0828,218951.0
2016-12-20 12:30:00,38.89,38.9,38.87,38.89,137513.0,34.0915,34.1003,34.074,34.0915,137513.0
2016-12-20 12:40:00,38.89,38.95,38.88,38.93,181312.0,34.0915,34.1441,34.0828,34.1266,181312.0
2016-12-20 12:50:00,38.92,38.94,38.89,38.93,186445.0,34.1178,34.1354,34.0915,34.1266,186445.0
2016-12-20 13:00:00,38.94,38.95,38.92,38.95,146668.0,34.1354,34.1441,34.1178,34.1441,146668.0
2016-12-20 13:10:00,38.95,38.95,38.89,38.92,255155.0,34.1441,34.1441,34.0915,34.1178,255155.0
2016-12-20 13:20:00,38.92,38.95,38.91,38.93,123284.0,34.1178,34.1441,34.1091,34.1266,123284.0
2016-12-20 13:30:00,38.93,38.94,38.91,38.93,127158.0,34.1266,34.1354,34.1091,34.1266,127158.0
2016-12-20 13:40:00,38.93,38.93,38.89,38.89,146398.0,34.1266,34.1266,34.0915,34.0915,146398.0
2016-12-20 13:50:00,38.89,38.92,38.87,38.91,173511.0,34.0915,34.1178,34.074,34.1091,173511.0
2016-12-20 14:00:00,38.91,38.92,38.89,38.89,238413.0,34.1091,34.1178,34.0915,34.0915,238413.0
2016-12-20 14:10:00,38.89,38.92,38.88,38.89,187756.0,34.0915,34.1178,34.0828,34.0915,187756.0
2016-12-20 14:20:00,38.89,38.9,38.86,38.87,136626.0,34.0915,34.1003,34.0652,34.074,136626.0
2016-12-20 14:30:00,38.86,38.87,38.8,38.85,231515.0,34.0652,34.074,34.0126,34.0565,231515.0
2016-12-20 14:40:00,38.85,38.87,38.84,38.84,228553.0,34.0565,34.074,34.0477,34.0477,228553.0
2016-12-20 14:50:00,38.84,38.88,38.83,38.88,336875.0,34.0477,34.0828,34.0389,34.0828,336875.0
2016-12-20 15:00:00,38.87,38.88,38.85,38.86,227703.0,34.074,34.0828,34.0565,34.0652,227703.0
2016-12-20 15:10:00,38.86,38.91,38.84,38.91,303267.0,34.0652,34.1091,34.0477,34.1091,303267.0
2016-12-20 15:20:00,38.91,38.92,38.87,38.92,339914.0,34.1091,34.1178,34.074,34.1178,339914.0
2016-12-20 15:30:00,38.92,38.98,38.92,38.97,488569.0,34.1178,34.1704,34.1178,34.1616,488569.0
2016-12-20 15:40:00,38.98,38.98,38.95,38.95,506393.0,34.1704,34.1704,34.1441,34.1441,506393.0
2016-12-20 15:50:00,38.95,39.0,38.93,39.0,1024875.0,34.1441,34.1879,34.1266,34.1879,1024875.0
2016-12-21 09:30:00,39.06,39.06,38.82,38.84,513532.0,34.2405,34.2405,34.0302,34.0477,513532.0
2016-12-21 09:40:00,38.85,38.92,38.81,38.91,434535.0,34.0565,34.1178,34.0214,34.1091,434535.0
2016-12-21 09:50:00,38.92,38.96,38.87,38.93,339247.0,34.1178,34.1529,34.074,34.1266,339247.0
2016-12-21 10:00:00,38.93,38.94,38.83,38.85,222325.0,34.1266,34.1354,34.0389,34.0565,222325.0
2016-12-21 10:10:00,38.84,38.85,38.75,38.77,329484.0,34.0477,34.0565,33.9688,33.9863,329484.0
2016-12-21 10:20:00,38.77,38.81,38.74,38.79,291047.0,33.9863,34.0214,33.96,34.0039,291047.0
2016-12-21 10:30:00,38.79,38.8,38.76,38.76,214368.0,34.0039,34.0126,33.9776,33.9776,214368.0
2016-12-21 10:40:00,38.77,38.79,38.7,38.71,283921.0,33.9863,34.0039,33.925,33.9337,283921.0
2016-12-21 10:50:00,38.7,38.72,38.69,38.71,250794.0,33.925,33.9425,33.9162,33.9337,250794.0
2016-12-21 11:00:00,38.72,38.72,38.61,38.63,421861.0,33.9425,33.9425,33.8461,33.8636,421861.0
2016-12-21 11:10:00,38.63,38.66,38.62,38.64,223662.0,33.8636,33.8899,33.8548,33.8724,223662.0
2016-12-21 11:20:00,38.65,38.73,38.64,38.71,303772.0,33.8811,33.9513,33.8724,33.9337,303772.0
2016-12-21 11:30:00,38.72,38.76,38.66,38.75,405782.0,33.9425,33.9776,33.8899,33.9688,405782.0
2016-12-21 11:40:00,38.74,38.75,38.7,38.71,139207.0,33.96,33.9688,33.925,33.9337,139207.0
2016-12-21 11:50:00,38.7,38.75,38.67,38.74,221811.0,33.925,33.9688,33.8987,33.96,221811.0
2016-12-21 12:00:00,38.74,38.77,38.73,38.75,176624.0,33.96,33.9863,33.9513,33.9688,176624.0
2016-12-21 12:10:00,38.75,38.79,38.74,38.76,175291.0,33.9688,34.0039,33.96,33.9776,175291.0
2016-12-21 12:20:00,38.77,38.77,38.69,38.76,383711.0,33.9863,33.9863,33.9162,33.9776,383711.0
2016-12-21 12:30:00,38.76,38.77,38.7,38.75,241220.0,33.9776,33.9863,33.925,33.9688,241220.0
2016-12-21 12:40:00,38.75,38.77,38.74,38.76,131800.0,33.9688,33.9863,33.96,33.9776,131800.0
2016-12-21 12:50:00,38.76,38.77,38.75,38.76,95540.0,33.9776,33.9863,33.9688,33.9776,95540.0
2016-12-21 13:00:00,38.76,38.78,38.75,38.77,153935.0,33.9776,33.9951,33.9688,33.9863,153935.0
2016-12-21 13:10:00,38.77,38.78,38.75,38.76,140363.0,33.9863,33.9951,33.9688,33.9776,140363.0
2016-12-21 13:20:00,38.76,38.78,38.76,38.77,98833.0,33.9776,33.9951,33.9776,33.9863,98833.0
2016-12-21 13:30:00,38.77,38.81,38.77,38.8,131308.0,33.9863,34.0214,33.9863,34.0126,131308.0
2016-12-21 13:40:00,38.8,38.86,38.8,38.84,134351.0,34.0126,34.0652,34.0126,34.0477,134351.0
2016-12-21 13:50:00,38.84,38.85,38.81,38.82,111446.0,34.0477,34.0565,34.0214,34.0302,111446.0
2016-12-21 14:00:00,38.82,38.85,38.81,38.84,102973.0,34.0302,34.0565,34.0214,34.0477,102973.0
2016-12-21 14:10:00,38.84,38.88,38.84,38.87,115602.0,34.0477,34.0828,34.0477,34.074,115602.0
2016-12-21 14:20:00,38.87,38.91,38.86,38.87,263279.0,34.074,34.1091,34.0652,34.074,263279.0
2016-12-21 14:30:00,38.87,38.89,38.86,38.88,143918.0,34.074,34.0915,34.0652,34.0828,143918.0
2016-12-21 14:40:00,38.87,38.9,38.87,38.88,163847.0,34.074,34.1003,34.074,34.0828,163847.0
2016-12-21 14:50:00,38.88,38.9,38.88,38.89,161233.0,34.0828,34.1003,34.0828,34.0915,161233.0
2016-12-21 15:00:00,38.88,38.89,38.87,38.87,149247.0,34.0828,34.0915,34.074,34.074,149247.0
2016-12-21 15:10:00,38.88,38.88,38.86,38.86,123067.0,34.0828,34.0828,34.0652,34.0652,123067.0
2016-12-21 15:20:00,38.86,38.88,38.84,38.88,228546.0,34.0652,34.0828,34.0477,34.0828,228546.0
2016-12-21 15:30:00,38.88,38.89,38.85,38.88,303969.0,34.0828,34.0915,34.0565,34.0828,303969.0
2016-12-21 15:40:00,38.88,38.91,38.87,38.9,354023.0,34.0828,34.1091,34.074,34.1003,354023.0
2016-12-21 15:50:00,38.9,38.91,38.83,38.84,980629.0,34.1003,34.1091,34.0389,34.0477,980629.0
2016-12-22 09:30:00,38.93,38.95,38.6,38.76,598252.0,34.1266,34.1441,33.8373,33.9776,598252.0
2016-12-22 09:40:00,38.76,38.87,38.67,38.85,358134.0,33.9776,34.074,33.8987,34.0565,358134.0
2016-12-22 09:50:00,38.84,38.92,38.82,38.91,313526.0,34.0477,34.1178,34.0302,34.1091,313526.0
2016-12-22 10:00:00,38.92,39.0,38.9,38.99,334766.0,34.1178,34.1879,34.1003,34.1792,334766.0
2016-12-22 10:10:00,38.99,39.1,38.98,39.07,375349.0,34.1792,34.2756,34.1704,34.2493,375349.0
2016-12-22 10:20:00,39.06,39.14,39.06,39.14,331594.0,34.2405,34.3107,34.2405,34.3107,331594.0
2016-12-22 10:30:00,39.13,39.15,39.06,39.12,498071.0,34.3019,34.3194,34.2405,34.2931,498071.0
2016-12-22 10:40:00,39.12,39.19,39.11,39.12,392708.0,34.2931,34.3545,34.2844,34.2931,392708.0
2016-12-22 10:50:00,39.12,39.15,39.07,39.09,189276.0,34.2931,34.3194,34.2493,34.2668,189276.0
2016-12-22 11:00:00,39.1,39.16,39.09,39.16,207762.0,34.2756,34.3282,34.2668,34.3282,207762.0
2016-12-22 11:10:00,39.16,39.19,39.09,39.19,207982.0,34.3282,34.3545,34.2668,34.3545,207982.0
2016-12-22 11:20:00,39.19,39.24,39.15,39.19,387124.0,34.3545,34.3983,34.3194,34.3545,387124.0
2016-12-22 11:30:00,39.19,39.2,39.09,39.09,300518.0,34.3545,34.3633,34.2668,34.2668,300518.0
2016-12-22 11:40:00,39.09,39.11,39.05,39.08,305645.0,34.2668,34.2844,34.2318,34.2581,305645.0
2016-12-22 11:50:00,39.07,39.14,39.04,39.14,240964.0,34.2493,34.3107,34.223,34.3107,240964.0
2016-12-22 12:00:00,39.14,39.19,39.13,39.18,256141.0,34.3107,34.3545,34.3019,34.3457,256141.0
2016-12-22 12:10:00,39.18,39.21,39.11,39.11,240663.0,34.3457,34.372,34.2844,34.2844,240663.0
2016-12-22 12:20:00,39.11,39.13,39.07,39.09,258479.0,34.2844,34.3019,34.2493,34.2668,258479.0
2016-12-22 12:30:00,39.1,39.14,39.08,39.12,150691.0,34.2756,34.3107,34.2581,34.2931,150691.0
2016-12-22 12:40:00,39.12,39.12,39.05,39.05,100599.0,34.2931,34.2931,34.2318,34.2318,100599.0
2016-12-22 12:50:00,39.05,39.09,39.04,39.09,116572.0,34.2318,34.2668,34.223,34.2668,116572.0
2016-12-22 13:00:00,39.09,39.09,39.06,39.09,141238.0,34.2668,34.2668,34.2405,34.2668,141238.0
2016-12-22 13:10:00,39.08,39.09,39.07,39.08,101071.0,34.2581,34.2668,34.2493,34.2581,101071.0
2016-12-22 13:20:00,39.09,39.1,39.04,39.07,670714.0,34.2668,34.2756,34.223,34.2493,670714.0
2016-12-22 13:30:00,39.06,39.14,39.06,39.14,143696.0,34.2405,34.3107,34.2405,34.3107,143696.0
2016-12-22 13:40:00,39.14,39.19,39.12,39.19,109111.0,34.3107,34.3545,34.2931,34.3545,109111.0
2016-12-22 13:50:00,39.18,39.19,39.13,39.13,88335.0,34.3457,34.3545,34.3019,34.3019,88335.0
2016-12-22 14:00:00,39.13,39.15,39.07,39.07,119632.0,34.3019,34.3194,34.2493,34.2493,119632.0
2016-12-22 14:10:00,39.07,39.09,39.04,39.05,92267.0,34.2493,34.2668,34.223,34.2318,92267.0
2016-12-22 14:20:00,39.05,39.05,39.03,39.04,54169.0,34.2318,34.2318,34.2142,34.223,54169.0
2016-12-22 14:30:00,39.03,39.04,39.0,39.02,194828.0,34.2142,34.223,34.1879,34.2055,194828.0
2016-12-22 14:40:00,39.02,39.03,39.0,39.01,118799.0,34.2055,34.2142,34.1879,34.1967,118799.0
2016-12-22 14:50:00,39.01,39.03,38.99,39.02,257138.0,34.1967,34.2142,34.1792,34.2055,257138.0
2016-12-22 15:00:00,39.01,39.03,38.97,38.98,242683.0,34.1967,34.2142,34.1616,34.1704,242683.0
2016-12-22 15:10:00,38.98,38.98,38.94,38.95,262423.0,34.1704,34.1704,34.1354,34.1441,262423.0
2016-12-22 15:20:00,38.96,38.96,38.93,38.93,178875.0,34.1529,34.1529,34.1266,34.1266,178875.0
2016-12-22 15:30:00,38.94,38.95,38.91,38.93,244700.0,34.1354,34.1441,34.1091,34.1266,244700.0
2016-12-22 15:40:00,38.93,38.97,38.92,38.94,334335.0,34.1266,34.1616,34.1178,34.1354,334335.0
2016-12-22 15:50:00,38.94,38.97,38.92,38.96,495248.0,34.1354,34.1616,34.1178,34.1529,495248.0
2016-12-23 09:30:00,38.79,39.03,38.79,38.87,511995.0,34.0039,34.2142,34.0039,34.074,511995.0
2016-12-23 09:40:00,38.87,38.88,38.76,38.82,357973.0,34.074,34.0828,33.9776,34.0302,357973.0
2016-12-23 09:50:00,38.83,38.9,38.82,38.84,151539.0,34.0389,34.1003,34.0302,34.0477,151539.0
2016-12-23 10:00:00,38.84,38.85,38.76,38.76,154243.0,34.0477,34.0565,33.9776,33.9776,154243.0
2016-12-23 10:10:00,38.77,38.77,38.65,38.66,355691.0,33.9863,33.9863,33.8811,33.8899,355691.0
2016-12-23 10:20:00,38.67,38.68,38.62,38.64,156307.0,33.8987,33.9074,33.8548,33.8724,156307.0
2016-12-23 10:30:00,38.64,38.76,38.64,38.76,125807.0,33.8724,33.9776,33.8724,33.9776,125807.0
2016-12-23 10:40:00,38.76,38.77,38.72,38.75,113272.0,33.9776,33.9863,33.9425,33.9688,113272.0
2016-12-23 10:50:00,38.75,38.78,38.74,38.76,109308.0,33.9688,33.9951,33.96,33.9776,109308.0
2016-12-23 11:00:00,38.76,38.79,38.75,38.78,112153.0,33.9776,34.0039,33.9688,33.9951,112153.0
2016-12-23 11:10:00,38.78,38.8,38.75,38.75,100907.0,33.9951,34.0126,33.9688,33.9688,100907.0
2016-12-23 11:20:00,38.75,38.75,38.69,38.7,132872.0,33.9688,33.9688,33.9162,33.925,132872.0
2016-12-23 11:30:00,38.71,38.71,38.67,38.7,114775.0,33.9337,33.9337,33.8987,33.925,114775.0
2016-12-23 11:40:00,38.69,38.76,38.68,38.76,160646.0,33.9162,33.9776,33.9074,33.9776,160646.0
2016-12-23 11:50:00,38.75,38.79,38.73,38.74,98291.0,33.9688,34.0039,33.9513,33.96,98291.0
2016-12-23 12:00:00,38.73,38.78,38.73,38.75,77594.0,33.9513,33.9951,33.9513,33.9688,77594.0
2016-12-23 12:10:00,38.75,38.79,38.74,38.77,137210.0,33.9688,34.0039,33.96,33.9863,137210.0
2016-12-23 12:20:00,38.77,38.77,38.74,38.74,47761.0,33.9863,33.9863,33.96,33.96,47761.0
2016-12-23 12:30:00,38.75,38.79,38.73,38.76,92054.0,33.9688,34.0039,33.9513,33.9776,92054.0
2016-12-23 12:40:00,38.76,38.76,38.74,38.75,38849.0,33.9776,33.9776,33.96,33.9688,38849.0
2016-12-23 12:50:00,38.74,38.76,38.73,38.73,74668.0,33.96,33.9776,33.9513,33.9513,74668.0
2016-12-23 13:00:00,38.74,38.74,38.71,38.71,132566.0,33.96,33.96,33.9337,33.9337,132566.0
2016-12-23 13:10:00,38.71,38.72,38.69,38.69,77137.0,33.9337,33.9425,33.9162,33.9162,77137.0
2016-12-23 13:20:00,38.7,38.71,38.69,38.71,70548.0,33.925,33.9337,33.9162,33.9337,70548.0
2016-12-23 13:30:00,38.7,38.71,38.68,38.68,43052.0,33.925,33.9337,33.9074,33.9074,43052.0
2016-12-23 13:40:00,38.69,38.72,38.68,38.7,103917.0,33.9162,33.9425,33.9074,33.925,103917.0
2016-12-23 13:50:00,38.7,38.71,38.68,38.68,63047.0,33.925,33.9337,33.9074,33.9074,63047.0
2016-12-23 14:00:00,38.68,38.72,38.68,38.72,72687.0,33.9074,33.9425,33.9074,33.9425,72687.0
2016-12-23 14:10:00,38.72,38.72,38.68,38.71,132375.0,33.9425,33.9425,33.9074,33.9337,132375.0
2016-12-23 14:20:00,38.71,38.73,38.7,38.71,79771.0,33.9337,33.9513,33.925,33.9337,79771.0
2016-12-23 14:30:00,38.71,38.72,38.68,38.7,82925.0,33.9337,33.9425,33.9074,33.925,82925.0
2016-12-23 14:40:00,38.7,38.71,38.68,38.68,87260.0,33.925,33.9337,33.9074,33.9074,87260.0
2016-12-23 14:50:00,38.68,38.7,38.67,38.7,216918.0,33.9074,33.925,33.8987,33.925,216918.0
2016-12-23 15:00:00,38.7,38.74,38.69,38.72,102455.0,33.925,33.96,33.9162,33.9425,102455.0
2016-12-23 15:10:00,38.73,38.76,38.72,38.73,162005.0,33.9513,33.9776,33.9425,33.9513,162005.0
2016-12-23 15:20:00,38.73,38.76,38.72,38.73,190099.0,33.9513,33.9776,33.9425,33.9513,190099.0
2016-12-23 15:30:00,38.73,38.76,38.72,38.76,175315.0,33.9513,33.9776,33.9425,33.9776,175315.0
2016-12-23 15:40:00,38.76,38.81,38.74,38.81,293844.0,33.9776,34.0214,33.96,34.0214,293844.0
2016-12-23 15:50:00,38.81,38.82,38.78,38.78,549092.0,34.0214,34.0302,33.9951,33.9951,549092.0
2016-12-27 09:30:00,38.77,38.93,38.76,38.92,197220.0,33.9863,34.1266,33.9776,34.1178,197220.0
2016-12-27 09:40:00,38.92,39.04,38.91,38.99,129520.0,34.1178,34.223,34.1091,34.1792,129520.0
2016-12-27 09:50:00,39.0,39.01,38.91,38.96,93777.0,34.1879,34.1967,34.1091,34.1529,93777.0
2016-12-27 10:00:00,38.96,39.0,38.91,38.98,125137.0,34.1529,34.1879,34.1091,34.1704,125137.0
2016-12-27 10:10:00,38.98,39.0,38.94,38.98,129994.0,34.1704,34.1879,34.1354,34.1704,129994.0
2016-12-27 10:20:00,38.98,39.0,38.95,38.98,99664.0,34.1704,34.1879,34.1441,34.1704,99664.0
2016-12-27 10:30:00,38.98,38.99,38.94,38.97,87521.0,34.1704,34.1792,34.1354,34.1616,87521.0
2016-12-27 10:40:00,38.97,38.97,38.93,38.94,131289.0,34.1616,34.1616,34.1266,34.1354,131289.0
2016-12-27 10:50:00,38.95,38.98,38.93,38.95,77238.0,34.1441,34.1704,34.1266,34.1441,77238.0
2016-12-27 11:00:00,38.96,38.97,38.92,38.94,77744.0,34.1529,34.1616,34.1178,34.1354,77744.0
2016-12-27 11:10:00,38.95,38.96,38.93,38.94,66975.0,34.1441,34.1529,34.1266,34.1354,66975.0
2016-12-27 11:20:00,38.93,38.94,38.89,38.89,112780.0,34.1266,34.1354,34.0915,34.0915,112780.0
2016-12-27 11:30:00,38.9,38.93,38.89,38.9,85034.0,34.1003,34.1266,34.0915,34.1003,85034.0
2016-12-27 11:40:00,38.9,38.93,38.8,38.83,204667.0,34.1003,34.1266,34.0126,34.0389,204667.0
2016-12-27 11:50:00,38.83,38.86,38.81,38.84,83366.0,34.0389,34.0652,34.0214,34.0477,83366.0
2016-12-27 12:00:00,38.84,38.85,38.81,38.82,112616.0,34.0477,34.0565,34.0214,34.0302,112616.0
2016-12-27 12:10:00,38.83,38.83,38.81,38.82,38044.0,34.0389,34.0389,34.0214,34.0302,38044.0
2016-12-27 12:20:00,38.82,38.83,38.8,38.8,70219.0,34.0302,34.0389,34.0126,34.0126,70219.0
2016-12-27 12:30:00,38.8,38.82,38.79,38.8,73474.0,34.0126,34.0302,34.0039,34.0126,73474.0
2016-12-27 12:40:00,38.8,38.87,38.78,38.86,130597.0,34.0126,34.074,33.9951,34.0652,130597.0
2016-12-27 12:50:00,38.86,38.88,38.85,38.87,66285.0,34.0652,34.0828,34.0565,34.074,66285.0
2016-12-27 13:00:00,38.87,38.87,38.83,38.86,58006.0,34.074,34.074,34.0389,34.0652,58006.0
2016-12-27 13:10:00,38.86,38.88,38.84,38.87,82118.0,34.0652,34.0828,34.0477,34.074,82118.0
2016-12-27 13:20:00,38.87,38.91,38.86,38.9,60184.0,34.074,34.1091,34.0652,34.1003,60184.0
2016-12-27 13:30:00,38.9,38.92,38.89,38.91,57212.0,34.1003,34.1178,34.0915,34.1091,57212.0
2016-12-27 13:40:00,38.92,38.93,38.9,38.93,110689.0,34.1178,34.1266,34.1003,34.1266,110689.0
2016-12-27 13:50:00,38.93,38.93,38.9,38.91,41095.0,34.1266,34.1266,34.1003,34.1091,41095.0
2016-12-27 14:00:00,38.91,38.92,38.85,38.87,92540.0,34.1091,34.1178,34.0565,34.074,92540.0
2016-12-27 14:10:00,38.86,38.92,38.85,38.91,79698.0,34.0652,34.1178,34.0565,34.1091,79698.0
2016-12-27 14:20:00,38.91,38.95,38.91,38.94,108303.0,34.1091,34.1441,34.1091,34.1354,108303.0
2016-12-27 14:30:00,38.94,38.95,38.91,38.91,83803.0,34.1354,34.1441,34.1091,34.1091,83803.0
2016-12-27 14:40:00,38.91,38.94,38.91,38.92,111914.0,34.1091,34.1354,34.1091,34.1178,111914.0
2016-12-27 14:50:00,38.92,38.93,38.86,38.86,107468.0,34.1178,34.1266,34.0652,34.0652,107468.0
2016-12-27 15:00:00,38.87,38.91,38.86,38.89,116499.0,34.074,34.1091,34.0652,34.0915,116499.0
2016-12-27 15:10:00,38.89,38.89,38.84,38.87,126661.0,34.0915,34.0915,34.0477,34.074,126661.0
2016-12-27 15:20:00,38.86,38.88,38.85,38.86,63793.0,34.0652,34.0828,34.0565,34.0652,63793.0
2016-12-27 15:30:00,38.87,38.87,38.83,38.84,222983.0,34.074,34.074,34.0389,34.0477,222983.0
2016-12-27 15:40:00,38.83,38.85,38.81,38.83,328271.0,34.0389,34.0565,34.0214,34.0389,328271.0
2016-12-27 15:50:00,38.82,38.86,38.81,38.82,304679.0,34.0302,34.0652,34.0214,34.0302,304679.0
2016-12-28 09:30:00,38.87,38.92,38.79,38.8,333586.0,34.074,34.1178,34.0039,34.0126,333586.0
2016-12-28 09:40:00,38.8,38.83,38.74,38.82,228687.0,34.0126,34.0389,33.96,34.0302,228687.0
2016-12-28 09:50:00,38.82,38.82,38.69,38.72,182104.0,34.0302,34.0302,33.9162,33.9425,182104.0
2016-12-28 10:00:00,38.72,38.77,38.7,38.73,196901.0,33.9425,33.9863,33.925,33.9513,196901.0
2016-12-28 10:10:00,38.74,38.78,38.64,38.65,397423.0,33.96,33.9951,33.8724,33.8811,397423.0
2016-12-28 10:20:00,38.65,38.72,38.65,38.72,339675.0,33.8811,33.9425,33.8811,33.9425,339675.0
2016-12-28 10:30:00,38.72,38.8,38.71,38.78,255191.0,33.9425,34.0126,33.9337,33.9951,255191.0
2016-12-28 10:40:00,38.77,38.84,38.76,38.82,183554.0,33.9863,34.0477,33.9776,34.0302,183554.0
2016-12-28 10:50:00,38.81,38.82,38.78,38.79,133439.0,34.0214,34.0302,33.9951,34.0039,133439.0
2016-12-28 11:00:00,38.79,38.82,38.75,38.75,152990.0,34.0039,34.0302,33.9688,33.9688,152990.0
2016-12-28 11:10:00,38.75,38.79,38.74,38.77,135813.0,33.9688,34.0039,33.96,33.9863,135813.0
2016-12-28 11:20:00,38.76,38.81,38.76,38.77,174243.0,33.9776,34.0214,33.9776,33.9863,174243.0
2016-12-28 11:30:00,38.77,38.8,38.77,38.78,78615.0,33.9863,34.0126,33.9863,33.9951,78615.0
2016-12-28 11:40:00,38.78,38.79,38.76,38.77,111151.0,33.9951,34.0039,33.9776,33.9863,111151.0
2016-12-28 11:50:00,38.77,38.77,38.72,38.73,127969.0,33.9863,33.9863,33.9425,33.9513,127969.0
2016-12-28 12:00:00,38.73,38.77,38.7,38.74,158057.0,33.9513,33.9863,33.925,33.96,158057.0
2016-12-28 12:10:00,38.75,38.75,38.68,38.68,207088.0,33.9688,33.9688,33.9074,33.9074,207088.0
2016-12-28 12:20:00,38.68,38.69,38.66,38.68,65589.0,33.9074,33.9162,33.8899,33.9074,65589.0
2016-12-28 12:30:00,38.68,38.69,38.65,38.66,87200.0,33.9074,33.9162,33.8811,33.8899,87200.0
2016-12-28 12:40:00,38.66,38.68,38.63,38.67,183642.0,33.8899,33.9074,33.8636,33.8987,183642.0
2016-12-28 12:50:00,38.66,38.69,38.66,38.69,48588.0,33.8899,33.9162,33.8899,33.9162,48588.0
2016-12-28 13:00:00,38.69,38.7,38.63,38.65,151015.0,33.9162,33.925,33.8636,33.8811,151015.0
2016-12-28 13:10:00,38.65,38.68,38.65,38.66,53853.0,33.8811,33.9074,33.8811,33.8899,53853.0
2016-12-28 13:20:00,38.67,38.72,38.66,38.71,97341.0,33.8987,33.9425,33.8899,33.9337,97341.0
2016-12-28 13:30:00,38.71,38.72,38.7,38.71,63506.0,33.9337,33.9425,33.925,33.9337,63506.0
2016-12-28 13:40:00,38.71,38.71,38.65,38.66,115139.0,33.9337,33.9337,33.8811,33.8899,115139.0
2016-12-28 13:50:00,38.66,38.72,38.65,38.71,201396.0,33.8899,33.9425,33.8811,33.9337,201396.0
2016-12-28 14:00:00,38.71,38.74,38.7,38.73,140009.0,33.9337,33.96,33.925,33.9513,140009.0
2016-12-28 14:10:00,38.73,38.73,38.63,38.64,117425.0,33.9513,33.9513,33.8636,33.8724,117425.0
2016-12-28 14:20:00,38.65,38.67,38.63,38.67,48694.0,33.8811,33.8987,33.8636,33.8987,48694.0
2016-12-28 14:30:00,38.67,38.71,38.66,38.7,204806.0,33.8987,33.9337,33.8899,33.925,204806.0
2016-12-28 14:40:00,38.7,38.71,38.69,38.71,134082.0,33.925,33.9337,33.9162,33.9337,134082.0
2016-12-28 14:50:00,38.71,38.72,38.69,38.71,144779.0,33.9337,33.9425,33.9162,33.9337,144779.0
2016-12-28 15:00:00,38.72,38.75,38.7,38.75,245676.0,33.9425,33.9688,33.925,33.9688,245676.0
2016-12-28 15:10:00,38.75,38.76,38.74,38.75,181258.0,33.9688,33.9776,33.96,33.9688,181258.0
2016-12-28 15:20:00,38.75,38.77,38.71,38.72,165494.0,33.9688,33.9863,33.9337,33.9425,165494.0
2016-12-28 15:30:00,38.72,38.73,38.69,38.71,234225.0,33.9425,33.9513,33.9162,33.9337,234225.0
2016-12-28 15:40:00,38.71,38.72,38.66,38.71,350245.0,33.9337,33.9425,33.8899,33.9337,350245.0
2016-12-28 15:50:00,38.71,38.73,38.68,38.69,707982.0,33.9337,33.9513,33.9074,33.9162,707982.0
2016-12-29 09:30:00,38.61,38.78,38.61,38.75,264890.0,33.8461,33.9951,33.8461,33.9688,264890.0
2016-12-29 09:40:00,38.76,38.79,38.7,38.71,142268.0,33.9776,34.0039,33.925,33.9337,142268.0
2016-12-29 09:50:00,38.72,38.76,38.71,38.74,103349.0,33.9425,33.9776,33.9337,33.96,103349.0
2016-12-29 10:00:00,38.75,38.82,38.75,38.81,134801.0,33.9688,34.0302,33.9688,34.0214,134801.0
2016-12-29 10:10:00,38.8,38.82,38.76,38.8,92218.0,34.0126,34.0302,33.9776,34.0126,92218.0
2016-12-29 10:20:00,38.8,38.84,38.77,38.78,89311.0,34.0126,34.0477,33.9863,33.9951,89311.0
2016-12-29 10:30:00,38.78,38.78,38.74,38.75,85557.0,33.9951,33.9951,33.96,33.9688,85557.0
2016-12-29 10:40:00,38.76,38.76,38.72,38.74,117170.0,33.9776,33.9776,33.9425,33.96,117170.0
2016-12-29 10:50:00,38.73,38.76,38.7,38.71,136993.0,33.9513,33.9776,33.925,33.9337,136993.0
2016-12-29 11:00:00,38.7,38.74,38.7,38.74,129179.0,33.925,33.96,33.925,33.96,129179.0
2016-12-29 11:10:00,38.74,38.76,38.7,38.76,118911.0,33.96,33.9776,33.925,33.9776,118911.0
2016-12-29 11:20:00,38.76,38.76,38.66,38.69,157939.0,33.9776,33.9776,33.8899,33.9162,157939.0
2016-12-29 11:30:00,38.7,38.71,38.66,38.66,185719.0,33.925,33.9337,33.8899,33.8899,185719.0
2016-12-29 11:40:00,38.66,38.71,38.66,38.69,322170.0,33.8899,33.9337,33.8899,33.9162,322170.0
2016-12-29 11:50:00,38.69,38.7,38.65,38.7,150587.0,33.9162,33.925,33.8811,33.925,150587.0
2016-12-29 12:00:00,38.7,38.72,38.68,38.72,102310.0,33.925,33.9425,33.9074,33.9425,102310.0
2016-12-29 12:10:00,38.72,38.79,38.69,38.78,188320.0,33.9425,34.0039,33.9162,33.9951,188320.0
2016-12-29 12:20:00,38.78,38.83,38.78,38.81,126280.0,33.9951,34.0389,33.9951,34.0214,126280.0
2016-12-29 12:30:00,38.82,38.82,38.76,38.77,94162.0,34.0302,34.0302,33.9776,33.9863,94162.0
2016-12-29 12:40:00,38.77,38.8,38.74,38.8,76970.0,33.9863,34.0126,33.96,34.0126,76970.0
2016-12-29 12:50:00,38.8,38.8,38.75,38.75,43092.0,34.0126,34.0126,33.9688,33.9688,43092.0
2016-12-29 13:00:00,38.75,38.77,38.74,38.75,65466.0,33.9688,33.9863,33.96,33.9688,65466.0
2016-12-29 13:10:00,38.75,38.76,38.73,38.76,50116.0,33.9688,33.9776,33.9513,33.9776,50116.0
2016-12-29 13:20:00,38.76,38.77,38.74,38.75,133096.0,33.9776,33.9863,33.96,33.9688,133096.0
2016-12-29 13:30:00,38.76,38.76,38.7,38.7,131780.0,33.9776,33.9776,33.925,33.925,131780.0
2016-12-29 13:40:00,38.7,38.72,38.7,38.7,32570.0,33.925,33.9425,33.925,33.925,32570.0
2016-12-29 13:50:00,38.7,38.74,38.7,38.73,86865.0,33.925,33.96,33.925,33.9513,86865.0
2016-12-29 14:00:00,38.73,38.78,38.72,38.78,112050.0,33.9513,33.9951,33.9425,33.9951,112050.0
2016-12-29 14:10:00,38.78,38.79,38.74,38.77,109094.0,33.9951,34.0039,33.96,33.9863,109094.0
2016-12-29 14:20:00,38.77,38.79,38.73,38.74,73968.0,33.9863,34.0039,33.9513,33.96,73968.0
2016-12-29 14:30:00,38.74,38.75,38.7,38.71,79572.0,33.96,33.9688,33.925,33.9337,79572.0
2016-12-29 14:40:00,38.71,38.73,38.7,38.7,88382.0,33.9337,33.9513,33.925,33.925,88382.0
2016-12-29 14:50:00,38.7,38.73,38.68,38.7,143771.0,33.925,33.9513,33.9074,33.925,143771.0
2016-12-29 15:00:00,38.7,38.7,38.67,38.69,102069.0,33.925,33.925,33.8987,33.9162,102069.0
2016-12-29 15:10:00,38.69,38.69,38.66,38.68,135815.0,33.9162,33.9162,33.8899,33.9074,135815.0
2016-12-29 15:20:00,38.68,38.72,38.67,38.71,114104.0,33.9074,33.9425,33.8987,33.9337,114104.0
2016-12-29 15:30:00,38.71,38.73,38.68,38.7,169747.0,33.9337,33.9513,33.9074,33.925,169747.0
2016-12-29 15:40:00,38.69,38.72,38.67,38.71,220569.0,33.9162,33.9425,33.8987,33.9337,220569.0
2016-12-29 15:50:00,38.71,38.72,38.67,38.7,340184.0,33.9337,33.9425,33.8987,33.925,340184.0
2016-12-30 09:30:00,38.74,38.87,38.72,38.73,402367.0,33.96,34.074,33.9425,33.9513,402367.0
2016-12-30 09:40:00,38.73,38.76,38.71,38.72,181777.0,33.9513,33.9776,33.9337,33.9425,181777.0
2016-12-30 09:50:00,38.72,38.72,38.54,38.55,287299.0,33.9425,33.9425,33.7847,33.7935,287299.0
2016-12-30 10:00:00,38.54,38.59,38.52,38.55,196684.0,33.7847,33.8285,33.7672,33.7935,196684.0
2016-12-30 10:10:00,38.55,38.59,38.54,38.55,178291.0,33.7935,33.8285,33.7847,33.7935,178291.0
2016-12-30 10:20:00,38.54,38.57,38.47,38.47,254502.0,33.7847,33.811,33.7233,33.7233,254502.0
2016-12-30 10:30:00,38.48,38.51,38.46,38.47,203874.0,33.7321,33.7584,33.7146,33.7233,203874.0
2016-12-30 10:40:00,38.47,38.48,38.45,38.47,139835.0,33.7233,33.7321,33.7058,33.7233,139835.0
2016-12-30 10:50:00,38.47,38.5,38.46,38.49,199544.0,33.7233,33.7496,33.7146,33.7409,199544.0
2016-12-30 11:00:00,38.48,38.51,38.48,38.48,276194.0,33.7321,33.7584,33.7321,33.7321,276194.0
2016-12-30 11:10:00,38.48,38.53,38.48,38.52,156333.0,33.7321,33.7759,33.7321,33.7672,156333.0
2016-12-30 11:20:00,38.51,38.54,38.51,38.52,181346.0,33.7584,33.7847,33.7584,33.7672,181346.0
2016-12-30 11:30:00,38.51,38.54,38.49,38.51,84471.0,33.7584,33.7847,33.7409,33.7584,84471.0
2016-12-30 11:40:00,38.51,38.55,38.5,38.53,144956.0,33.7584,33.7935,33.7496,33.7759,144956.0
2016-12-30 11:50:00,38.54,38.55,38.53,38.55,49917.0,33.7847,33.7935,33.7759,33.7935,49917.0
2016-12-30 12:00:00,38.55,38.55,38.46,38.48,218276.0,33.7935,33.7935,33.7146,33.7321,218276.0
2016-12-30 12:10:00,38.49,38.51,38.47,38.49,105458.0,33.7409,33.7584,33.7233,33.7409,105458.0
2016-12-30 12:20:00,38.48,38.5,38.47,38.48,91932.0,33.7321,33.7496,33.7233,33.7321,91932.0
2016-12-30 12:30:00,38.47,38.51,38.47,38.48,74186.0,33.7233,33.7584,33.7233,33.7321,74186.0
2016-12-30 12:40:00,38.47,38.48,38.41,38.41,112079.0,33.7233,33.7321,33.6707,33.6707,112079.0
2016-12-30 12:50:00,38.41,38.42,38.36,38.42,112059.0,33.6707,33.6795,33.6269,33.6795,112059.0
2016-12-30 13:00:00,38.42,38.44,38.41,38.43,74382.0,33.6795,33.697,33.6707,33.6883,74382.0
2016-12-30 13:10:00,38.42,38.45,38.41,38.45,65449.0,33.6795,33.7058,33.6707,33.7058,65449.0
2016-12-30 13:20:00,38.45,38.47,38.43,38.45,94836.0,33.7058,33.7233,33.6883,33.7058,94836.0
2016-12-30 13:30:00,38.44,38.46,38.4,38.41,118496.0,33.697,33.7146,33.662,33.6707,118496.0
2016-12-30 13:40:00,38.4,38.41,38.36,38.4,111783.0,33.662,33.6707,33.6269,33.662,111783.0
2016-12-30 13:50:00,38.4,38.44,38.39,38.43,83624.0,33.662,33.697,33.6532,33.6883,83624.0
2016-12-30 14:00:00,38.42,38.43,38.39,38.39,112553.0,33.6795,33.6883,33.6532,33.6532,112553.0
2016-12-30 14:10:00,38.39,38.4,38.36,38.4,73225.0,33.6532,33.662,33.6269,33.662,73225.0
2016-12-30 14:20:00,38.4,38.4,38.37,38.37,89613.0,33.662,33.662,33.6357,33.6357,89613.0
2016-12-30 14:30:00,38.37,38.41,38.35,38.4,123379.0,33.6357,33.6707,33.6181,33.662,123379.0
2016-12-30 14:40:00,38.4,38.46,38.36,38.36,322169.0,33.662,33.7146,33.6269,33.6269,322169.0
2016-12-30 14:50:00,38.36,38.38,38.34,38.38,154048.0,33.6269,33.6444,33.6094,33.6444,154048.0
2016-12-30 15:00:00,38.38,38.41,38.37,38.41,166609.0,33.6444,33.6707,33.6357,33.6707,166609.0
2016-12-30 15:10:00,38.41,38.45,38.39,38.43,221415.0,33.6707,33.7058,33.6532,33.6883,221415.0
2016-12-30 15:20:00,38.43,38.46,38.42,38.45,204632.0,33.6883,33.7146,33.6795,33.7058,204632.0
2016-12-30 15:30:00,38.45,38.47,38.42,38.45,239458.0,33.7058,33.7233,33.6795,33.7058,239458.0
2016-12-30 15:40:00,38.44,38.45,38.34,38.38,387107.0,33.697,33.7058,33.6094,33.6444,387107.0
2016-12-30 15:50:00,38.38,38.48,38.35,38.46,1306904.0,33.6444,33.7321,33.6181,33.7146,1306904.0
2017-01-03 09:30:00,38.45,38.68,38.45,38.59,579149.0,33.837,34.0394,33.837,33.9602,579149.0
2017-01-03 09:40:00,38.58,38.61,38.54,38.55,343051.0,33.9514,33.9778,33.9162,33.925,343051.0
2017-01-03 09:50:00,38.55,38.56,38.5,38.55,234173.0,33.925,33.9338,33.881,33.925,234173.0
2017-01-03 10:00:00,38.55,38.69,38.52,38.66,275114.0,33.925,34.0482,33.8986,34.0218,275114.0
2017-01-03 10:10:00,38.67,38.68,38.53,38.57,162346.0,34.0306,34.0394,33.9074,33.9426,162346.0
2017-01-03 10:20:00,38.57,38.6,38.54,38.54,137452.0,33.9426,33.969,33.9162,33.9162,137452.0
2017-01-03 10:30:00,38.54,38.57,38.46,38.47,151531.0,33.9162,33.9426,33.8458,33.8546,151531.0
2017-01-03 10:40:00,38.48,38.51,38.39,38.39,233552.0,33.8634,33.8898,33.7842,33.7842,233552.0
2017-01-03 10:50:00,38.39,38.41,38.33,38.36,232849.0,33.7842,33.8018,33.7314,33.7578,232849.0
2017-01-03 11:00:00,38.36,38.39,38.3,38.37,231702.0,33.7578,33.7842,33.705,33.7666,231702.0
2017-01-03 11:10:00,38.37,38.41,38.36,38.4,262792.0,33.7666,33.8018,33.7578,33.793,262792.0
2017-01-03 11:20:00,38.4,38.44,38.36,38.41,352653.0,33.793,33.8282,33.7578,33.8018,352653.0
2017-01-03 11:30:00,38.41,38.5,38.41,38.45,220342.0,33.8018,33.881,33.8018,33.837,220342.0
2017-01-03 11:40:00,38.45,38.46,38.4,38.43,284087.0,33.837,33.8458,33.793,33.8194,284087.0
2017-01-03 11:50:00,38.43,38.46,38.4,38.45,221399.0,33.8194,33.8458,33.793,33.837,221399.0
2017-01-03 12:00:00,38.45,38.47,38.38,38.44,152901.0,33.837,33.8546,33.7754,33.8282,152901.0
2017-01-03 12:10:00,38.44,38.45,38.4,38.45,236274.0,33.8282,33.837,33.793,33.837,236274.0
2017-01-03 12:20:00,38.45,38.51,38.45,38.48,147050.0,33.837,33.8898,33.837,33.8634,147050.0
2017-01-03 12:30:00,38.48,38.54,38.45,38.51,170477.0,33.8634,33.9162,33.837,33.8898,170477.0
2017-01-03 12:40:00,38.5,38.52,38.46,38.5,118452.0,33.881,33.8986,33.8458,33.881,118452.0
2017-01-03 12:50:00,38.5,38.51,38.47,38.47,123937.0,33.881,33.8898,33.8546,33.8546,123937.0
2017-01-03 13:00:00,38.47,38.5,38.46,38.48,125448.0,33.8546,33.881,33.8458,33.8634,125448.0
2017-01-03 13:10:00,38.48,38.51,38.48,38.51,106148.0,33.8634,33.8898,33.8634,33.8898,106148.0
2017-01-03 13:20:00,38.5,38.55,38.49,38.53,146940.0,33.881,33.925,33.8722,33.9074,146940.0
2017-01-03 13:30:00,38.54,38.55,38.45,38.46,123876.0,33.9162,33.925,33.837,33.8458,123876.0
2017-01-03 13:40:00,38.47,38.47,38.43,38.44,138103.0,33.8546,33.8546,33.8194,33.8282,138103.0
2017-01-03 13:50:00,38.44,38.47,38.42,38.42,78099.0,33.8282,33.8546,33.8106,33.8106,78099.0
2017-01-03 14:00:00,38.42,38.45,38.4,38.4,177127.0,33.8106,33.837,33.793,33.793,177127.0
2017-01-03 14:10:00,38.41,38.41,38.37,38.37,228852.0,33.8018,33.8018,33.7666,33.7666,228852.0
2017-01-03 14:20:00,38.37,38.37,38.34,38.34,140001.0,33.7666,33.7666,33.7402,33.7402,140001.0
2017-01-03 14:30:00,38.34,38.35,38.31,38.33,121900.0,33.7402,33.749,33.7138,33.7314,121900.0
2017-01-03 14:40:00,38.33,38.37,38.32,38.36,184103.0,33.7314,33.7666,33.7226,33.7578,184103.0
2017-01-03 14:50:00,38.36,38.38,38.33,38.38,192234.0,33.7578,33.7754,33.7314,33.7754,192234.0
2017-01-03 15:00:00,38.38,38.41,38.37,38.41,222655.0,33.7754,33.8018,33.7666,33.8018,222655.0
2017-01-03 15:10:00,38.4,38.45,38.4,38.44,211605.0,33.793,33.837,33.793,33.8282,211605.0
2017-01-03 15:20:00,38.44,38.45,38.39,38.41,330989.0,33.8282,33.837,33.7842,33.8018,330989.0
2017-01-03 15:30:00,38.41,38.48,38.38,38.47,430223.0,33.8018,33.8634,33.7754,33.8546,430223.0
2017-01-03 15:40:00,38.48,38.52,38.47,38.5,361170.0,33.8634,33.8986,33.8546,33.881,361170.0
2017-01-03 15:50:00,38.5,38.55,38.49,38.54,895865.0,33.881,33.925,33.8722,33.9162,895865.0
2017-01-04 09:30:00,38.55,38.75,38.55,38.68,337307.0,33.925,34.101,33.925,34.0394,337307.0
2017-01-04 09:40:00,38.69,38.71,38.63,38.64,174888.0,34.0482,34.0658,33.9954,34.0042,174888.0
2017-01-04 09:50:00,38.65,38.82,38.65,38.82,286587.0,34.013,34.1626,34.013,34.1626,286587.0
2017-01-04 10:00:00,38.82,38.87,38.78,38.86,266171.0,34.1626,34.2066,34.1274,34.1978,266171.0
2017-01-04 10:10:00,38.85,38.86,38.71,38.73,164132.0,34.189,34.1978,34.0658,34.0834,164132.0
2017-01-04 10:20:00,38.73,38.8,38.73,38.75,128483.0,34.0834,34.145,34.0834,34.101,128483.0
2017-01-04 10:30:00,38.75,38.82,38.74,38.81,172726.0,34.101,34.1626,34.0922,34.1538,172726.0
2017-01-04 10:40:00,38.82,38.87,38.8,38.85,258691.0,34.1626,34.2066,34.145,34.189,258691.0
2017-01-04 10:50:00,38.84,38.89,38.83,38.85,329950.0,34.1802,34.2242,34.1714,34.189,329950.0
2017-01-04 11:00:00,38.86,38.88,38.84,38.88,147194.0,34.1978,34.2154,34.1802,34.2154,147194.0
2017-01-04 11:10:00,38.88,38.92,38.84,38.84,324325.0,34.2154,34.2506,34.1802,34.1802,324325.0
2017-01-04 11:20:00,38.84,38.89,38.84,38.87,172911.0,34.1802,34.2242,34.1802,34.2066,172911.0
2017-01-04 11:30:00,38.87,38.87,38.85,38.85,108733.0,34.2066,34.2066,34.189,34.189,108733.0
2017-01-04 11:40:00,38.85,38.86,38.8,38.81,202413.0,34.189,34.1978,34.145,34.1538,202413.0
2017-01-04 11:50:00,38.81,38.83,38.8,38.82,164914.0,34.1538,34.1714,34.145,34.1626,164914.0
2017-01-04 12:00:00,38.83,38.83,38.79,38.82,153071.0,34.1714,34.1714,34.1362,34.1626,153071.0
2017-01-04 12:10:00,38.81,38.84,38.79,38.82,141160.0,34.1538,34.1802,34.1362,34.1626,141160.0
2017-01-04 12:20:00,38.82,38.82,38.75,38.76,213859.0,34.1626,34.1626,34.101,34.1098,213859.0
2017-01-04 12:30:00,38.75,38.84,38.73,38.82,314223.0,34.101,34.1802,34.0834,34.1626,314223.0
2017-01-04 12:40:00,38.81,38.83,38.8,38.83,54093.0,34.1538,34.1714,34.145,34.1714,54093.0
2017-01-04 12:50:00,38.83,38.83,38.79,38.81,80006.0,34.1714,34.1714,34.1362,34.1538,80006.0
2017-01-04 13:00:00,38.82,38.82,38.77,38.79,87596.0,34.1626,34.1626,34.1186,34.1362,87596.0
2017-01-04 13:10:00,38.79,38.85,38.79,38.83,98531.0,34.1362,34.189,34.1362,34.1714,98531.0
2017-01-04 13:20:00,38.82,38.85,38.8,38.84,153754.0,34.1626,34.189,34.145,34.1802,153754.0
2017-01-04 13:30:00,38.84,38.87,38.84,38.84,123180.0,34.1802,34.2066,34.1802,34.1802,123180.0
2017-01-04 13:40:00,38.84,38.85,38.82,38.84,98813.0,34.1802,34.189,34.1626,34.1802,98813.0
2017-01-04 13:50:00,38.84,38.85,38.77,38.78,155621.0,34.1802,34.189,34.1186,34.1274,155621.0
2017-01-04 14:00:00,38.79,38.81,38.77,38.8,113290.0,34.1362,34.1538,34.1186,34.145,113290.0
2017-01-04 14:10:00,38.81,38.87,38.8,38.84,207486.0,34.1538,34.2066,34.145,34.1802,207486.0
2017-01-04 14:20:00,38.85,38.87,38.81,38.83,137736.0,34.189,34.2066,34.1538,34.1714,137736.0
2017-01-04 14:30:00,38.83,38.87,38.82,38.85,141898.0,34.1714,34.2066,34.1626,34.189,141898.0
2017-01-04 14:40:00,38.84,38.85,38.79,38.79,139149.0,34.1802,34.189,34.1362,34.1362,139149.0
2017-01-04 14:50:00,38.8,38.81,38.77,38.8,153041.0,34.145,34.1538,34.1186,34.145,153041.0
2017-01-04 15:00:00,38.8,38.83,38.78,38.8,210394.0,34.145,34.1714,34.1274,34.145,210394.0
2017-01-04 15:10:00,38.8,38.82,38.77,38.78,171770.0,34.145,34.1626,34.1186,34.1274,171770.0
2017-01-04 15:20:00,38.78,38.8,38.76,38.77,218374.0,34.1274,34.145,34.1098,34.1186,218374.0
2017-01-04 15:30:00,38.77,38.81,38.77,38.8,250245.0,34.1186,34.1538,34.1186,34.145,250245.0
2017-01-04 15:40:00,38.8,38.81,38.77,38.77,481655.0,34.145,34.1538,34.1186,34.1186,481655.0
2017-01-04 15:50:00,38.77,38.79,38.72,38.75,742779.0,34.1186,34.1362,34.0746,34.101,742779.0
2017-01-05 09:30:00,38.67,38.82,38.67,38.76,246277.0,34.0306,34.1626,34.0306,34.1098,246277.0
2017-01-05 09:40:00,38.77,38.84,38.7,38.83,284356.0,34.1186,34.1802,34.057,34.1714,284356.0
2017-01-05 09:50:00,38.83,38.95,38.79,38.9,345108.0,34.1714,34.277,34.1362,34.233,345108.0
2017-01-05 10:00:00,38.9,38.94,38.86,38.86,225212.0,34.233,34.2682,34.1978,34.1978,225212.0
2017-01-05 10:10:00,38.86,38.89,38.83,38.85,112360.0,34.1978,34.2242,34.1714,34.189,112360.0
2017-01-05 10:20:00,38.84,38.85,38.8,38.82,189055.0,34.1802,34.189,34.145,34.1626,189055.0
2017-01-05 10:30:00,38.83,38.84,38.77,38.78,172503.0,34.1714,34.1802,34.1186,34.1274,172503.0
2017-01-05 10:40:00,38.79,38.79,38.67,38.67,170432.0,34.1362,34.1362,34.0306,34.0306,170432.0
2017-01-05 10:50:00,38.68,38.69,38.62,38.68,202345.0,34.0394,34.0482,33.9866,34.0394,202345.0
2017-01-05 11:00:00,38.68,38.68,38.51,38.52,262131.0,34.0394,34.0394,33.8898,33.8986,262131.0
2017-01-05 11:10:00,38.52,38.52,38.47,38.5,309859.0,33.8986,33.8986,33.8546,33.881,309859.0
2017-01-05 11:20:00,38.5,38.59,38.5,38.57,226370.0,33.881,33.9602,33.881,33.9426,226370.0
2017-01-05 11:30:00,38.58,38.62,38.55,38.56,195423.0,33.9514,33.9866,33.925,33.9338,195423.0
2017-01-05 11:40:00,38.55,38.56,38.5,38.51,339849.0,33.925,33.9338,33.881,33.8898,339849.0
2017-01-05 11:50:00,38.51,38.55,38.5,38.52,711169.0,33.8898,33.925,33.881,33.8986,711169.0
2017-01-05 12:00:00,38.52,38.62,38.52,38.59,444577.0,33.8986,33.9866,33.8986,33.9602,444577.0
2017-01-05 12:10:00,38.59,38.63,38.57,38.63,132951.0,33.9602,33.9954,33.9426,33.9954,132951.0
2017-01-05 12:20:00,38.62,38.63,38.55,38.56,212324.0,33.9866,33.9954,33.925,33.9338,212324.0
2017-01-05 12:30:00,38.56,38.59,38.51,38.55,302675.0,33.9338,33.9602,33.8898,33.925,302675.0
2017-01-05 12:40:00,38.55,38.57,38.52,38.55,106941.0,33.925,33.9426,33.8986,33.925,106941.0
2017-01-05 12:50:00,38.55,38.57,38.52,38.55,153599.0,33.925,33.9426,33.8986,33.925,153599.0
2017-01-05 13:00:00,38.55,38.56,38.52,38.54,132015.0,33.925,33.9338,33.8986,33.9162,132015.0
2017-01-05 13:10:00,38.54,38.56,38.53,38.54,109371.0,33.9162,33.9338,33.9074,33.9162,109371.0
2017-01-05 13:20:00,38.54,38.57,38.51,38.57,152723.0,33.9162,33.9426,33.8898,33.9426,152723.0
2017-01-05 13:30:00,38.57,38.58,38.55,38.55,102161.0,33.9426,33.9514,33.925,33.925,102161.0
2017-01-05 13:40:00,38.55,38.56,38.5,38.51,187021.0,33.925,33.9338,33.881,33.8898,187021.0
2017-01-05 13:50:00,38.5,38.52,38.48,38.48,232749.0,33.881,33.8986,33.8634,33.8634,232749.0
2017-01-05 14:00:00,38.48,38.52,38.44,38.45,236761.0,33.8634,33.8986,33.8282,33.837,236761.0
2017-01-05 14:10:00,38.45,38.48,38.4,38.44,549930.0,33.837,33.8634,33.793,33.8282,549930.0
2017-01-05 14:20:00,38.45,38.49,38.41,38.48,506868.0,33.837,33.8722,33.8018,33.8634,506868.0
2017-01-05 14:30:00,38.48,38.51,38.47,38.47,214605.0,33.8634,33.8898,33.8546,33.8546,214605.0
2017-01-05 14:40:00,38.47,38.49,38.45,38.45,170999.0,33.8546,33.8722,33.837,33.837,170999.0
2017-01-05 14:50:00,38.45,38.49,38.44,38.48,209917.0,33.837,33.8722,33.8282,33.8634,209917.0
2017-01-05 15:00:00,38.48,38.53,38.47,38.52,212549.0,33.8634,33.9074,33.8546,33.8986,212549.0
2017-01-05 15:10:00,38.52,38.54,38.51,38.54,195892.0,33.8986,33.9162,33.8898,33.9162,195892.0
2017-01-05 15:20:00,38.54,38.59,38.53,38.59,329423.0,33.9162,33.9602,33.9074,33.9602,329423.0
2017-01-05 15:30:00,38.59,38.62,38.58,38.61,315079.0,33.9602,33.9866,33.9514,33.9778,315079.0
2017-01-05 15:40:00,38.61,38.64,38.59,38.59,518256.0,33.9778,34.0042,33.9602,33.9602,518256.0
2017-01-05 15:50:00,38.6,38.66,38.57,38.64,1122017.0,33.969,34.0218,33.9426,34.0042,1122017.0
2017-01-06 09:30:00,38.75,38.75,38.45,38.5,237715.0,34.101,34.101,33.837,33.881,237715.0
2017-01-06 09:40:00,38.5,38.54,38.42,38.45,256410.0,33.881,33.9162,33.8106,33.837,256410.0
2017-01-06 09:50:00,38.46,38.52,38.43,38.51,131829.0,33.8458,33.8986,33.8194,33.8898,131829.0
2017-01-06 10:00:00,38.51,38.57,38.48,38.55,119258.0,33.8898,33.9426,33.8634,33.925,119258.0
2017-01-06 10:10:00,38.55,38.57,38.48,38.54,153387.0,33.925,33.9426,33.8634,33.9162,153387.0
2017-01-06 10:20:00,38.54,38.55,38.5,38.51,129243.0,33.9162,33.925,33.881,33.8898,129243.0
2017-01-06 10:30:00,38.51,38.51,38.39,38.4,279966.0,33.8898,33.8898,33.7842,33.793,279966.0
2017-01-06 10:40:00,38.39,38.44,38.38,38.43,322320.0,33.7842,33.8282,33.7754,33.8194,322320.0
2017-01-06 10:50:00,38.43,38.47,38.39,38.45,161640.0,33.8194,33.8546,33.7842,33.837,161640.0
2017-01-06 11:00:00,38.46,38.47,38.42,38.45,163333.0,33.8458,33.8546,33.8106,33.837,163333.0
2017-01-06 11:10:00,38.45,38.5,38.44,38.45,211806.0,33.837,33.881,33.8282,33.837,211806.0
2017-01-06 11:20:00,38.45,38.54,38.45,38.53,404522.0,33.837,33.9162,33.837,33.9074,404522.0
2017-01-06 11:30:00,38.53,38.55,38.5,38.52,316523.0,33.9074,33.925,33.881,33.8986,316523.0
2017-01-06 11:40:00,38.53,38.55,38.52,38.53,385256.0,33.9074,33.925,33.8986,33.9074,385256.0
2017-01-06 11:50:00,38.54,38.56,38.51,38.55,196160.0,33.9162,33.9338,33.8898,33.925,196160.0
2017-01-06 12:00:00,38.55,38.56,38.51,38.54,204986.0,33.925,33.9338,33.8898,33.9162,204986.0
2017-01-06 12:10:00,38.54,38.57,38.52,38.56,257155.0,33.9162,33.9426,33.8986,33.9338,257155.0
2017-01-06 12:20:00,38.56,38.56,38.52,38.53,265434.0,33.9338,33.9338,33.8986,33.9074,265434.0
2017-01-06 12:30:00,38.52,38.56,38.52,38.54,373965.0,33.8986,33.9338,33.8986,33.9162,373965.0
2017-01-06 12:40:00,38.54,38.59,38.53,38.55,150718.0,33.9162,33.9602,33.9074,33.925,150718.0
2017-01-06 12:50:00,38.54,38.55,38.46,38.47,476857.0,33.9162,33.925,33.8458,33.8546,476857.0
2017-01-06 13:00:00,38.47,38.53,38.46,38.51,423986.0,33.8546,33.9074,33.8458,33.8898,423986.0
2017-01-06 13:10:00,38.51,38.6,38.49,38.57,242364.0,33.8898,33.969,33.8722,33.9426,242364.0
2017-01-06 13:20:00,38.57,38.59,38.48,38.48,192287.0,33.9426,33.9602,33.8634,33.8634,192287.0
2017-01-06 13:30:00,38.48,38.52,38.45,38.51,522962.0,33.8634,33.8986,33.837,33.8898,522962.0
2017-01-06 13:40:00,38.52,38.54,38.51,38.52,242577.0,33.8986,33.9162,33.8898,33.8986,242577.0
2017-01-06 13:50:00,38.52,38.55,38.51,38.52,235339.0,33.8986,33.925,33.8898,33.8986,235339.0
2017-01-06 14:00:00,38.52,38.57,38.51,38.54,375741.0,33.8986,33.9426,33.8898,33.9162,375741.0
2017-01-06 14:10:00,38.55,38.56,38.49,38.49,334292.0,33.925,33.9338,33.8722,33.8722,334292.0
2017-01-06 14:20:00,38.49,38.54,38.45,38.48,434266.0,33.8722,33.9162,33.837,33.8634,434266.0
2017-01-06 14:30:00,38.48,38.5,38.45,38.5,468249.0,33.8634,33.881,33.837,33.881,468249.0
2017-01-06 14:40:00,38.5,38.52,38.45,38.45,569876.0,33.881,33.8986,33.837,33.837,569876.0
2017-01-06 14:50:00,38.45,38.47,38.4,38.46,341629.0,33.837,33.8546,33.793,33.8458,341629.0
2017-01-06 15:00:00,38.46,38.47,38.43,38.45,312425.0,33.8458,33.8546,33.8194,33.837,312425.0
2017-01-06 15:10:00,38.45,38.5,38.44,38.46,373379.0,33.837,33.881,33.8282,33.8458,373379.0
2017-01-06 15:20:00,38.46,38.49,38.44,38.48,394611.0,33.8458,33.8722,33.8282,33.8634,394611.0
2017-01-06 15:30:00,38.48,38.5,38.45,38.47,513851.0,33.8634,33.881,33.837,33.8546,513851.0
2017-01-06 15:40:00,38.47,38.54,38.46,38.51,743386.0,33.8546,33.9162,33.8458,33.8898,743386.0
2017-01-06 15:50:00,38.51,38.52,38.45,38.46,1269324.0,33.8898,33.8986,33.837,33.8458,1269324.0
2017-01-09 09:30:00,38.53,38.9,38.47,38.9,756548.0,33.9074,34.233,33.8546,34.233,756548.0
2017-01-09 09:40:00,38.9,39.0,38.87,39.0,551315.0,34.233,34.321,34.2066,34.321,551315.0
2017-01-09 09:50:00,39.0,39.22,38.97,39.21,962329.0,34.321,34.5146,34.2946,34.5058,962329.0
2017-01-09 10:00:00,39.21,39.24,39.1,39.12,572690.0,34.5058,34.5322,34.409,34.4266,572690.0
2017-01-09 10:10:00,39.12,39.13,39.04,39.12,349796.0,34.4266,34.4354,34.3562,34.4266,349796.0
2017-01-09 10:20:00,39.12,39.13,39.03,39.09,457979.0,34.4266,34.4354,34.3474,34.4002,457979.0
2017-01-09 10:30:00,39.09,39.14,39.09,39.13,418684.0,34.4002,34.4442,34.4002,34.4354,418684.0
2017-01-09 10:40:00,39.14,39.26,39.13,39.26,404051.0,34.4442,34.5498,34.4354,34.5498,404051.0
2017-01-09 10:50:00,39.26,39.29,39.23,39.28,324961.0,34.5498,34.5762,34.5234,34.5674,324961.0
2017-01-09 11:00:00,39.28,39.32,39.23,39.32,657513.0,34.5674,34.6026,34.5234,34.6026,657513.0
2017-01-09 11:10:00,39.31,39.35,39.3,39.32,252734.0,34.5938,34.629,34.585,34.6026,252734.0
2017-01-09 11:20:00,39.33,39.37,39.32,39.35,375085.0,34.6114,34.6466,34.6026,34.629,375085.0
2017-01-09 11:30:00,39.34,39.36,39.33,39.35,253262.0,34.6202,34.6378,34.6114,34.629,253262.0
2017-01-09 11:40:00,39.34,39.43,39.34,39.42,515417.0,34.6202,34.6994,34.6202,34.6906,515417.0
2017-01-09 11:50:00,39.42,39.45,39.4,39.43,252716.0,34.6906,34.717,34.673,34.6994,252716.0
2017-01-09 12:00:00,39.44,39.45,39.41,39.43,243823.0,34.7082,34.717,34.6818,34.6994,243823.0
2017-01-09 12:10:00,39.42,39.43,39.32,39.34,295422.0,34.6906,34.6994,34.6026,34.6202,295422.0
2017-01-09 12:20:00,39.34,39.4,39.34,39.4,147074.0,34.6202,34.673,34.6202,34.673,147074.0
2017-01-09 12:30:00,39.4,39.4,39.27,39.29,292808.0,34.673,34.673,34.5586,34.5762,292808.0
2017-01-09 12:40:00,39.28,39.31,39.28,39.31,133343.0,34.5674,34.5938,34.5674,34.5938,133343.0
2017-01-09 12:50:00,39.3,39.34,39.26,39.28,170128.0,34.585,34.6202,34.5498,34.5674,170128.0
2017-01-09 13:00:00,39.28,39.29,39.24,39.26,169272.0,34.5674,34.5762,34.5322,34.5498,169272.0
2017-01-09 13:10:00,39.26,39.28,39.22,39.27,143875.0,34.5498,34.5674,34.5146,34.5586,143875.0
2017-01-09 13:20:00,39.27,39.27,39.2,39.2,150090.0,34.5586,34.5586,34.497,34.497,150090.0
2017-01-09 13:30:00,39.21,39.21,39.13,39.14,147622.0,34.5058,34.5058,34.4354,34.4442,147622.0
2017-01-09 13:40:00,39.14,39.2,39.13,39.19,234781.0,34.4442,34.497,34.4354,34.4882,234781.0
2017-01-09 13:50:00,39.19,39.22,39.16,39.22,150546.0,34.4882,34.5146,34.4618,34.5146,150546.0
2017-01-09 14:00:00,39.23,39.24,39.19,39.21,156178.0,34.5234,34.5322,34.4882,34.5058,156178.0
2017-01-09 14:10:00,39.2,39.21,39.1,39.11,223899.0,34.497,34.5058,34.409,34.4178,223899.0
2017-01-09 14:20:00,39.1,39.14,39.08,39.13,191734.0,34.409,34.4442,34.3914,34.4354,191734.0
2017-01-09 14:30:00,39.14,39.14,39.08,39.08,189468.0,34.4442,34.4442,34.3914,34.3914,189468.0
2017-01-09 14:40:00,39.08,39.14,39.06,39.14,234120.0,34.3914,34.4442,34.3738,34.4442,234120.0
2017-01-09 14:50:00,39.14,39.14,39.07,39.1,253186.0,34.4442,34.4442,34.3826,34.409,253186.0
2017-01-09 15:00:00,39.1,39.12,39.06,39.08,212316.0,34.409,34.4266,34.3738,34.3914,212316.0
2017-01-09 15:10:00,39.08,39.1,39.03,39.08,248390.0,34.3914,34.409,34.3474,34.3914,248390.0
2017-01-09 15:20:00,39.08,39.13,39.05,39.12,237785.0,34.3914,34.4354,34.365,34.4266,237785.0
2017-01-09 15:30:00,39.12,39.12,39.07,39.1,265394.0,34.4266,34.4266,34.3826,34.409,265394.0
2017-01-09 15:40:00,39.1,39.11,39.05,39.05,475965.0,34.409,34.4178,34.365,34.365,475965.0
2017-01-09 15:50:00,39.05,39.07,39.02,39.05,1056345.0,34.365,34.3826,34.3386,34.365,1056345.0
2017-01-10 09:30:00,39.01,39.07,38.85,38.99,414286.0,34.3298,34.3826,34.189,34.3122,414286.0
2017-01-10 09:40:00,38.99,38.99,38.76,38.87,305865.0,34.3122,34.3122,34.1098,34.2066,305865.0
2017-01-10 09:50:00,38.88,38.89,38.72,38.86,281425.0,34.2154,34.2242,34.0746,34.1978,281425.0
2017-01-10 10:00:00,38.86,38.86,38.77,38.78,194004.0,34.1978,34.1978,34.1186,34.1274,194004.0
2017-01-10 10:10:00,38.77,38.82,38.7,38.7,256920.0,34.1186,34.1626,34.057,34.057,256920.0
2017-01-10 10:20:00,38.71,38.84,38.7,38.8,136941.0,34.0658,34.1802,34.057,34.145,136941.0
2017-01-10 10:30:00,38.8,38.85,38.77,38.78,155998.0,34.145,34.189,34.1186,34.1274,155998.0
2017-01-10 10:40:00,38.78,38.83,38.76,38.83,154663.0,34.1274,34.1714,34.1098,34.1714,154663.0
2017-01-10 10:50:00,38.83,38.88,38.79,38.8,183195.0,34.1714,34.2154,34.1362,34.145,183195.0
2017-01-10 11:00:00,38.8,38.9,38.79,38.9,135917.0,34.145,34.233,34.1362,34.233,135917.0
2017-01-10 11:10:00,38.9,38.91,38.85,38.86,158987.0,34.233,34.2418,34.189,34.1978,158987.0
2017-01-10 11:20:00,38.87,38.9,38.82,38.82,128412.0,34.2066,34.233,34.1626,34.1626,128412.0
2017-01-10 11:30:00,38.82,38.85,38.79,38.83,146649.0,34.1626,34.189,34.1362,34.1714,146649.0
2017-01-10 11:40:00,38.83,38.84,38.78,38.83,183372.0,34.1714,34.1802,34.1274,34.1714,183372.0
2017-01-10 11:50:00,38.82,38.88,38.82,38.84,227539.0,34.1626,34.2154,34.1626,34.1802,227539.0
2017-01-10 12:00:00,38.83,38.85,38.8,38.82,195695.0,34.1714,34.189,34.145,34.1626,195695.0
2017-01-10 12:10:00,38.82,38.87,38.79,38.87,207984.0,34.1626,34.2066,34.1362,34.2066,207984.0
2017-01-10 12:20:00,38.87,38.87,38.83,38.85,140079.0,34.2066,34.2066,34.1714,34.189,140079.0
2017-01-10 12:30:00,38.85,38.89,38.84,38.89,135324.0,34.189,34.2242,34.1802,34.2242,135324.0
2017-01-10 12:40:00,38.89,38.9,38.81,38.82,128598.0,34.2242,34.233,34.1538,34.1626,128598.0
2017-01-10 12:50:00,38.82,38.84,38.78,38.78,122886.0,34.1626,34.1802,34.1274,34.1274,122886.0
2017-01-10 13:00:00,38.79,38.85,38.77,38.84,221454.0,34.1362,34.189,34.1186,34.1802,221454.0
2017-01-10 13:10:00,38.84,38.85,38.78,38.83,168855.0,34.1802,34.189,34.1274,34.1714,168855.0
2017-01-10 13:20:00,38.84,38.84,38.78,38.81,123525.0,34.1802,34.1802,34.1274,34.1538,123525.0
2017-01-10 13:30:00,38.8,38.87,38.8,38.87,138953.0,34.145,34.2066,34.145,34.2066,138953.0
2017-01-10 13:40:00,38.86,38.86,38.78,38.82,235903.0,34.1978,34.1978,34.1274,34.1626,235903.0
2017-01-10 13:50:00,38.82,38.85,38.78,38.8,192756.0,34.1626,34.189,34.1274,34.145,192756.0
2017-01-10 14:00:00,38.79,38.81,38.7,38.73,354277.0,34.1362,34.1538,34.057,34.0834,354277.0
2017-01-10 14:10:00,38.72,38.76,38.7,38.73,188656.0,34.0746,34.1098,34.057,34.0834,188656.0
2017-01-10 14:20:00,38.74,38.77,38.69,38.69,327379.0,34.0922,34.1186,34.0482,34.0482,327379.0
2017-01-10 14:30:00,38.7,38.74,38.69,38.74,198821.0,34.057,34.0922,34.0482,34.0922,198821.0
2017-01-10 14:40:00,38.74,38.8,38.73,38.79,215313.0,34.0922,34.145,34.0834,34.1362,215313.0
2017-01-10 14:50:00,38.79,38.79,38.73,38.73,221065.0,34.1362,34.1362,34.0834,34.0834,221065.0
2017-01-10 15:00:00,38.73,38.78,38.73,38.78,260124.0,34.0834,34.1274,34.0834,34.1274,260124.0
2017-01-10 15:10:00,38.77,38.8,38.76,38.78,235186.0,34.1186,34.145,34.1098,34.1274,235186.0
2017-01-10 15:20:00,38.78,38.79,38.74,38.76,370743.0,34.1274,34.1362,34.0922,34.1098,370743.0
2017-01-10 15:30:00,38.76,38.79,38.74,38.76,350563.0,34.1098,34.1362,34.0922,34.1098,350563.0
2017-01-10 15:40:00,38.76,38.76,38.7,38.7,534911.0,34.1098,34.1098,34.057,34.057,534911.0
2017-01-10 15:50:00,38.7,38.71,38.66,38.66,1239110.0,34.057,34.0658,34.0218,34.0218,1239110.0
2017-01-11 09:30:00,38.64,38.78,38.64,38.7,407201.0,34.0042,34.1274,34.0042,34.057,407201.0
2017-01-11 09:40:00,38.71,38.83,38.7,38.78,213375.0,34.0658,34.1714,34.057,34.1274,213375.0
2017-01-11 09:50:00,38.77,38.87,38.77,38.86,273367.0,34.1186,34.2066,34.1186,34.1978,273367.0
2017-01-11 10:00:00,38.86,38.9,38.83,38.84,207931.0,34.1978,34.233,34.1714,34.1802,207931.0
2017-01-11 10:10:00,38.84,38.9,38.81,38.86,151269.0,34.1802,34.233,34.1538,34.1978,151269.0
2017-01-11 10:20:00,38.87,38.9,38.86,38.88,194488.0,34.2066,34.233,34.1978,34.2154,194488.0
2017-01-11 10:30:00,38.87,38.98,38.87,38.96,228568.0,34.2066,34.3034,34.2066,34.2858,228568.0
2017-01-11 10:40:00,38.96,38.97,38.92,38.95,194902.0,34.2858,34.2946,34.2506,34.277,194902.0
2017-01-11 10:50:00,38.95,38.96,38.88,38.94,287915.0,34.277,34.2858,34.2154,34.2682,287915.0
2017-01-11 11:00:00,38.94,38.95,38.89,38.93,295230.0,34.2682,34.277,34.2242,34.2594,295230.0
2017-01-11 11:10:00,38.93,38.99,38.92,38.95,219426.0,34.2594,34.3122,34.2506,34.277,219426.0
2017-01-11 11:20:00,38.95,38.98,38.83,38.84,259757.0,34.277,34.3034,34.1714,34.1802,259757.0
2017-01-11 11:30:00,38.85,38.85,38.71,38.79,285654.0,34.189,34.189,34.0658,34.1362,285654.0
2017-01-11 11:40:00,38.78,38.85,38.77,38.83,155650.0,34.1274,34.189,34.1186,34.1714,155650.0
2017-01-11 11:50:00,38.82,38.91,38.81,38.89,140042.0,34.1626,34.2418,34.1538,34.2242,140042.0
2017-01-11 12:00:00,38.89,38.95,38.87,38.91,169717.0,34.2242,34.277,34.2066,34.2418,169717.0
2017-01-11 12:10:00,38.91,38.96,38.87,38.91,175901.0,34.2418,34.2858,34.2066,34.2418,175901.0
2017-01-11 12:20:00,38.91,38.95,38.83,38.93,161474.0,34.2418,34.277,34.1714,34.2594,161474.0
2017-01-11 12:30:00,38.93,38.94,38.86,38.91,126232.0,34.2594,34.2682,34.1978,34.2418,126232.0
2017-01-11 12:40:00,38.91,38.91,38.8,38.86,243019.0,34.2418,34.2418,34.145,34.1978,243019.0
2017-01-11 12:50:00,38.86,38.92,38.84,38.91,124932.0,34.1978,34.2506,34.1802,34.2418,124932.0
2017-01-11 13:00:00,38.9,38.92,38.85,38.86,123508.0,34.233,34.2506,34.189,34.1978,123508.0
2017-01-11 13:10:00,38.86,38.87,38.78,38.8,198186.0,34.1978,34.2066,34.1274,34.145,198186.0
2017-01-11 13:20:00,38.8,38.86,38.77,38.82,298098.0,34.145,34.1978,34.1186,34.1626,298098.0
2017-01-11 13:30:00,38.83,38.96,38.8,38.89,279486.0,34.1714,34.2858,34.145,34.2242,279486.0
2017-01-11 13:40:00,38.89,38.96,38.89,38.94,220412.0,34.2242,34.2858,34.2242,34.2682,220412.0
2017-01-11 13:50:00,38.93,38.98,38.93,38.94,137727.0,34.2594,34.3034,34.2594,34.2682,137727.0
2017-01-11 14:00:00,38.94,38.97,38.94,38.95,69291.0,34.2682,34.2946,34.2682,34.277,69291.0
2017-01-11 14:10:00,38.95,39.06,38.95,39.04,378084.0,34.277,34.3738,34.277,34.3562,378084.0
2017-01-11 14:20:00,39.04,39.07,39.03,39.04,122994.0,34.3562,34.3826,34.3474,34.3562,122994.0
2017-01-11 14:30:00,39.04,39.11,39.04,39.07,236881.0,34.3562,34.4178,34.3562,34.3826,236881.0
2017-01-11 14:40:00,39.07,39.08,38.99,39.02,205983.0,34.3826,34.3914,34.3122,34.3386,205983.0
2017-01-11 14:50:00,39.02,39.04,38.98,39.04,165475.0,34.3386,34.3562,34.3034,34.3562,165475.0
2017-01-11 15:00:00,39.04,39.09,39.03,39.03,166802.0,34.3562,34.4002,34.3474,34.3474,166802.0
2017-01-11 15:10:00,39.03,39.09,39.03,39.08,109781.0,34.3474,34.4002,34.3474,34.3914,109781.0
2017-01-11 15:20:00,39.08,39.08,39.02,39.05,164742.0,34.3914,34.3914,34.3386,34.365,164742.0
2017-01-11 15:30:00,39.05,39.08,39.03,39.08,238225.0,34.365,34.3914,34.3474,34.3914,238225.0
2017-01-11 15:40:00,39.08,39.1,39.05,39.09,300596.0,34.3914,34.409,34.365,34.4002,300596.0
2017-01-11 15:50:00,39.09,39.13,39.08,39.1,934641.0,34.4002,34.4354,34.3914,34.409,934641.0
2017-01-12 09:30:00,39.03,39.06,38.81,38.94,294666.0,34.3474,34.3738,34.1538,34.2682,294666.0
2017-01-12 09:40:00,38.93,38.97,38.88,38.91,210313.0,34.2594,34.2946,34.2154,34.2418,210313.0
2017-01-12 09:50:00,38.91,38.91,38.75,38.77,190476.0,34.2418,34.2418,34.101,34.1186,190476.0
2017-01-12 10:00:00,38.77,38.77,38.61,38.63,353439.0,34.1186,34.1186,33.9778,33.9954,353439.0
2017-01-12 10:10:00,38.63,38.68,38.59,38.59,246301.0,33.9954,34.0394,33.9602,33.9602,246301.0
2017-01-12 10:20:00,38.59,38.71,38.59,38.71,272083.0,33.9602,34.0658,33.9602,34.0658,272083.0
2017-01-12 10:30:00,38.71,38.76,38.66,38.69,292851.0,34.0658,34.1098,34.0218,34.0482,292851.0
2017-01-12 10:40:00,38.69,38.78,38.68,38.7,218463.0,34.0482,34.1274,34.0394,34.057,218463.0
2017-01-12 10:50:00,38.7,38.72,38.64,38.68,245538.0,34.057,34.0746,34.0042,34.0394,245538.0
2017-01-12 11:00:00,38.67,38.68,38.61,38.68,245133.0,34.0306,34.0394,33.9778,34.0394,245133.0
2017-01-12 11:10:00,38.68,38.7,38.63,38.66,256496.0,34.0394,34.057,33.9954,34.0218,256496.0
2017-01-12 11:20:00,38.66,38.73,38.62,38.71,251405.0,34.0218,34.0834,33.9866,34.0658,251405.0
2017-01-12 11:30:00,38.71,38.75,38.69,38.72,129900.0,34.0658,34.101,34.0482,34.0746,129900.0
2017-01-12 11:40:00,38.71,38.72,38.67,38.68,215082.0,34.0658,34.0746,34.0306,34.0394,215082.0
2017-01-12 11:50:00,38.68,38.7,38.67,38.7,107308.0,34.0394,34.057,34.0306,34.057,107308.0
2017-01-12 12:00:00,38.7,38.73,38.68,38.68,165270.0,34.057,34.0834,34.0394,34.0394,165270.0
2017-01-12 12:10:00,38.69,38.77,38.68,38.77,171785.0,34.0482,34.1186,34.0394,34.1186,171785.0
2017-01-12 12:20:00,38.77,38.81,38.77,38.77,119547.0,34.1186,34.1538,34.1186,34.1186,119547.0
2017-01-12 12:30:00,38.79,38.84,38.78,38.83,95914.0,34.1362,34.1802,34.1274,34.1714,95914.0
2017-01-12 12:40:00,38.82,38.83,38.79,38.81,138009.0,34.1626,34.1714,34.1362,34.1538,138009.0
2017-01-12 12:50:00,38.81,38.86,38.8,38.86,87004.0,34.1538,34.1978,34.145,34.1978,87004.0
2017-01-12 13:00:00,38.85,38.91,38.84,38.89,221580.0,34.189,34.2418,34.1802,34.2242,221580.0
2017-01-12 13:10:00,38.88,38.95,38.88,38.93,96190.0,34.2154,34.277,34.2154,34.2594,96190.0
2017-01-12 13:20:00,38.93,38.93,38.88,38.92,137094.0,34.2594,34.2594,34.2154,34.2506,137094.0
2017-01-12 13:30:00,38.92,38.96,38.9,38.96,143625.0,34.2506,34.2858,34.233,34.2858,143625.0
2017-01-12 13:40:00,38.96,39.02,38.95,39.02,221175.0,34.2858,34.3386,34.277,34.3386,221175.0
2017-01-12 13:50:00,39.02,39.02,38.96,38.97,183824.0,34.3386,34.3386,34.2858,34.2946,183824.0
2017-01-12 14:00:00,38.98,39.0,38.93,38.97,121082.0,34.3034,34.321,34.2594,34.2946,121082.0
2017-01-12 14:10:00,38.97,39.0,38.95,38.98,192048.0,34.2946,34.321,34.277,34.3034,192048.0
2017-01-12 14:20:00,38.99,39.03,38.95,39.02,179957.0,34.3122,34.3474,34.277,34.3386,179957.0
2017-01-12 14:30:00,39.02,39.1,39.02,39.09,217837.0,34.3386,34.409,34.3386,34.4002,217837.0
2017-01-12 14:40:00,39.08,39.12,39.05,39.07,211335.0,34.3914,34.4266,34.365,34.3826,211335.0
2017-01-12 14:50:00,39.06,39.13,39.06,39.13,183926.0,34.3738,34.4354,34.3738,34.4354,183926.0
2017-01-12 15:00:00,39.13,39.14,39.08,39.14,324380.0,34.4354,34.4442,34.3914,34.4442,324380.0
2017-01-12 15:10:00,39.14,39.16,39.13,39.15,192695.0,34.4442,34.4618,34.4354,34.453,192695.0
2017-01-12 15:20:00,39.15,39.18,39.14,39.18,322978.0,34.453,34.4794,34.4442,34.4794,322978.0
2017-01-12 15:30:00,39.18,39.23,39.17,39.22,439650.0,34.4794,34.5234,34.4706,34.5146,439650.0
2017-01-12 15:40:00,39.22,39.32,39.19,39.3,976856.0,34.5146,34.6026,34.4882,34.585,976856.0
2017-01-12 15:50:00,39.3,39.31,39.2,39.21,1176097.0,34.585,34.5938,34.497,34.5058,1176097.0
2017-01-13 09:30:00,39.16,39.29,39.11,39.21,319814.0,34.4618,34.5762,34.4178,34.5058,319814.0
2017-01-13 09:40:00,39.21,39.32,39.21,39.25,232798.0,34.5058,34.6026,34.5058,34.541,232798.0
2017-01-13 09:50:00,39.25,39.27,39.14,39.19,173408.0,34.541,34.5586,34.4442,34.4882,173408.0
2017-01-13 10:00:00,39.19,39.23,39.06,39.08,229055.0,34.4882,34.5234,34.3738,34.3914,229055.0
2017-01-13 10:10:00,39.09,39.16,39.05,39.07,251863.0,34.4002,34.4618,34.365,34.3826,251863.0
2017-01-13 10:20:00,39.07,39.12,39.03,39.06,170500.0,34.3826,34.4266,34.3474,34.3738,170500.0
2017-01-13 10:30:00,39.07,39.13,39.06,39.09,122922.0,34.3826,34.4354,34.3738,34.4002,122922.0
2017-01-13 10:40:00,39.09,39.16,39.07,39.16,325643.0,34.4002,34.4618,34.3826,34.4618,325643.0
2017-01-13 10:50:00,39.15,39.19,39.15,39.16,150364.0,34.453,34.4882,34.453,34.4618,150364.0
2017-01-13 11:00:00,39.17,39.2,39.14,39.17,269823.0,34.4706,34.497,34.4442,34.4706,269823.0
2017-01-13 11:10:00,39.16,39.18,39.13,39.17,84790.0,34.4618,34.4794,34.4354,34.4706,84790.0
2017-01-13 11:20:00,39.16,39.2,39.14,39.2,131297.0,34.4618,34.497,34.4442,34.497,131297.0
2017-01-13 11:30:00,39.2,39.22,39.15,39.18,154947.0,34.497,34.5146,34.453,34.4794,154947.0
2017-01-13 11:40:00,39.18,39.18,39.14,39.17,155818.0,34.4794,34.4794,34.4442,34.4706,155818.0
2017-01-13 11:50:00,39.17,39.23,39.15,39.2,278716.0,34.4706,34.5234,34.453,34.497,278716.0
2017-01-13 12:00:00,39.2,39.22,39.17,39.21,165554.0,34.497,34.5146,34.4706,34.5058,165554.0
2017-01-13 12:10:00,39.21,39.22,39.14,39.19,232966.0,34.5058,34.5146,34.4442,34.4882,232966.0
2017-01-13 12:20:00,39.19,39.26,39.18,39.25,402803.0,34.4882,34.5498,34.4794,34.541,402803.0
2017-01-13 12:30:00,39.24,39.28,39.23,39.24,110641.0,34.5322,34.5674,34.5234,34.5322,110641.0
2017-01-13 12:40:00,39.23,39.25,39.2,39.21,97748.0,34.5234,34.541,34.497,34.5058,97748.0
2017-01-13 12:50:00,39.2,39.22,39.19,39.21,105534.0,34.497,34.5146,34.4882,34.5058,105534.0
2017-01-13 13:00:00,39.21,39.22,39.17,39.2,89338.0,34.5058,34.5146,34.4706,34.497,89338.0
2017-01-13 13:10:00,39.19,39.21,39.17,39.21,128024.0,34.4882,34.5058,34.4706,34.5058,128024.0
2017-01-13 13:20:00,39.2,39.23,39.2,39.22,55960.0,34.497,34.5234,34.497,34.5146,55960.0
2017-01-13 13:30:00,39.23,39.24,39.2,39.23,126777.0,34.5234,34.5322,34.497,34.5234,126777.0
2017-01-13 13:40:00,39.23,39.24,39.19,39.23,181426.0,34.5234,34.5322,34.4882,34.5234,181426.0
2017-01-13 13:50:00,39.22,39.24,39.2,39.2,88829.0,34.5146,34.5322,34.497,34.497,88829.0
2017-01-13 14:00:00,39.2,39.22,39.18,39.19,101601.0,34.497,34.5146,34.4794,34.4882,101601.0
2017-01-13 14:10:00,39.19,39.21,39.17,39.2,104834.0,34.4882,34.5058,34.4706,34.497,104834.0
2017-01-13 14:20:00,39.2,39.21,39.17,39.17,95618.0,34.497,34.5058,34.4706,34.4706,95618.0
2017-01-13 14:30:00,39.17,39.21,39.17,39.19,129990.0,34.4706,34.5058,34.4706,34.4882,129990.0
2017-01-13 14:40:00,39.19,39.21,39.17,39.21,154573.0,34.4882,34.5058,34.4706,34.5058,154573.0
2017-01-13 14:50:00,39.21,39.25,39.19,39.25,179686.0,34.5058,34.541,34.4882,34.541,179686.0
2017-01-13 15:00:00,39.25,39.26,39.23,39.25,163401.0,34.541,34.5498,34.5234,34.541,163401.0
2017-01-13 15:10:00,39.25,39.26,39.2,39.24,302606.0,34.541,34.5498,34.497,34.5322,302606.0
2017-01-13 15:20:00,39.24,39.24,39.21,39.21,87017.0,34.5322,34.5322,34.5058,34.5058,87017.0
2017-01-13 15:30:00,39.21,39.28,39.19,39.27,305267.0,34.5058,34.5674,34.4882,34.5586,305267.0
2017-01-13 15:40:00,39.28,39.33,39.24,39.25,626083.0,34.5674,34.6114,34.5322,34.541,626083.0
2017-01-13 15:50:00,39.25,39.28,39.24,39.26,777680.0,34.541,34.5674,34.5322,34.5498,777680.0
2017-01-17 09:30:00,39.07,39.2,38.91,38.93,662875.0,34.3826,34.497,34.2418,34.2594,662875.0
2017-01-17 09:40:00,38.92,39.07,38.88,39.0,813225.0,34.2506,34.3826,34.2154,34.321,813225.0
2017-01-17 09:50:00,38.99,39.08,38.94,39.06,280698.0,34.3122,34.3914,34.2682,34.3738,280698.0
2017-01-17 10:00:00,39.05,39.22,39.05,39.19,601787.0,34.365,34.5146,34.365,34.4882,601787.0
2017-01-17 10:10:00,39.19,39.28,39.19,39.24,320437.0,34.4882,34.5674,34.4882,34.5322,320437.0
2017-01-17 10:20:00,39.25,39.27,39.16,39.21,154360.0,34.541,34.5586,34.4618,34.5058,154360.0
2017-01-17 10:30:00,39.21,39.23,39.17,39.19,156384.0,34.5058,34.5234,34.4706,34.4882,156384.0
2017-01-17 10:40:00,39.19,39.21,39.13,39.14,190814.0,34.4882,34.5058,34.4354,34.4442,190814.0
2017-01-17 10:50:00,39.14,39.15,39.07,39.1,263046.0,34.4442,34.453,34.3826,34.409,263046.0
2017-01-17 11:00:00,39.1,39.11,38.99,39.01,244012.0,34.409,34.4178,34.3122,34.3298,244012.0
2017-01-17 11:10:00,39.0,39.01,38.95,39.0,179336.0,34.321,34.3298,34.277,34.321,179336.0
2017-01-17 11:20:00,39.0,39.02,38.98,39.02,153299.0,34.321,34.3386,34.3034,34.3386,153299.0
2017-01-17 11:30:00,39.02,39.08,38.98,39.08,125830.0,34.3386,34.3914,34.3034,34.3914,125830.0
2017-01-17 11:40:00,39.08,39.09,39.03,39.09,194767.0,34.3914,34.4002,34.3474,34.4002,194767.0
2017-01-17 11:50:00,39.09,39.12,39.06,39.1,173482.0,34.4002,34.4266,34.3738,34.409,173482.0
2017-01-17 12:00:00,39.09,39.11,39.05,39.07,137165.0,34.4002,34.4178,34.365,34.3826,137165.0
2017-01-17 12:10:00,39.08,39.08,39.0,39.04,123002.0,34.3914,34.3914,34.321,34.3562,123002.0
2017-01-17 12:20:00,39.04,39.1,39.03,39.09,121715.0,34.3562,34.409,34.3474,34.4002,121715.0
2017-01-17 12:30:00,39.09,39.09,39.02,39.02,108710.0,34.4002,34.4002,34.3386,34.3386,108710.0
2017-01-17 12:40:00,39.02,39.08,39.0,39.02,161902.0,34.3386,34.3914,34.321,34.3386,161902.0
2017-01-17 12:50:00,39.02,39.07,39.01,39.03,117237.0,34.3386,34.3826,34.3298,34.3474,117237.0
2017-01-17 13:00:00,39.04,39.12,39.04,39.11,314939.0,34.3562,34.4266,34.3562,34.4178,314939.0
2017-01-17 13:10:00,39.11,39.15,39.1,39.15,117324.0,34.4178,34.453,34.409,34.453,117324.0
2017-01-17 13:20:00,39.15,39.15,39.11,39.13,98093.0,34.453,34.453,34.4178,34.4354,98093.0
2017-01-17 13:30:00,39.13,39.14,39.09,39.1,95698.0,34.4354,34.4442,34.4002,34.409,95698.0
2017-01-17 13:40:00,39.09,39.13,39.08,39.09,158056.0,34.4002,34.4354,34.3914,34.4002,158056.0
2017-01-17 13:50:00,39.09,39.12,39.08,39.12,88455.0,34.4002,34.4266,34.3914,34.4266,88455.0
2017-01-17 14:00:00,39.12,39.16,39.11,39.16,102964.0,34.4266,34.4618,34.4178,34.4618,102964.0
2017-01-17 14:10:00,39.15,39.16,39.12,39.14,147843.0,34.453,34.4618,34.4266,34.4442,147843.0
2017-01-17 14:20:00,39.14,39.14,39.09,39.09,302741.0,34.4442,34.4442,34.4002,34.4002,302741.0
2017-01-17 14:30:00,39.09,39.1,39.01,39.04,298688.0,34.4002,34.409,34.3298,34.3562,298688.0
2017-01-17 14:40:00,39.05,39.09,39.04,39.05,143556.0,34.365,34.4002,34.3562,34.365,143556.0
2017-01-17 14:50:00,39.05,39.06,39.01,39.05,216687.0,34.365,34.3738,34.3298,34.365,216687.0
2017-01-17 15:00:00,39.06,39.06,38.98,39.0,178171.0,34.3738,34.3738,34.3034,34.321,178171.0
2017-01-17 15:10:00,39.0,39.06,38.98,39.0,265897.0,34.321,34.3738,34.3034,34.321,265897.0
2017-01-17 15:20:00,38.98,39.03,38.97,39.01,197675.0,34.3034,34.3474,34.2946,34.3298,197675.0
2017-01-17 15:30:00,39.01,39.05,38.98,39.03,306964.0,34.3298,34.365,34.3034,34.3474,306964.0
2017-01-17 15:40:00,39.03,39.06,39.02,39.05,294277.0,34.3474,34.3738,34.3386,34.365,294277.0
2017-01-17 15:50:00,39.05,39.11,39.04,39.09,611228.0,34.365,34.4178,34.3562,34.4002,611228.0
2017-01-18 09:30:00,39.28,39.34,39.06,39.15,502181.0,34.5674,34.6202,34.3738,34.453,502181.0
2017-01-18 09:40:00,39.15,39.32,39.15,39.28,189809.0,34.453,34.6026,34.453,34.5674,189809.0
2017-01-18 09:50:00,39.27,39.32,39.21,39.24,229066.0,34.5586,34.6026,34.5058,34.5322,229066.0
2017-01-18 10:00:00,39.24,39.25,39.15,39.19,237501.0,34.5322,34.541,34.453,34.4882,237501.0
2017-01-18 10:10:00,39.19,39.27,39.18,39.19,208139.0,34.4882,34.5586,34.4794,34.4882,208139.0
2017-01-18 10:20:00,39.2,39.21,39.11,39.13,188173.0,34.497,34.5058,34.4178,34.4354,188173.0
2017-01-18 10:30:00,39.13,39.19,39.11,39.16,177856.0,34.4354,34.4882,34.4178,34.4618,177856.0
2017-01-18 10:40:00,39.16,39.16,39.05,39.09,184339.0,34.4618,34.4618,34.365,34.4002,184339.0
2017-01-18 10:50:00,39.09,39.2,39.07,39.16,175240.0,34.4002,34.497,34.3826,34.4618,175240.0
2017-01-18 11:00:00,39.16,39.18,39.12,39.16,251086.0,34.4618,34.4794,34.4266,34.4618,251086.0
2017-01-18 11:10:00,39.16,39.17,39.04,39.06,136068.0,34.4618,34.4706,34.3562,34.3738,136068.0
2017-01-18 11:20:00,39.06,39.16,39.06,39.14,101489.0,34.3738,34.4618,34.3738,34.4442,101489.0
2017-01-18 11:30:00,39.14,39.17,39.11,39.15,220797.0,34.4442,34.4706,34.4178,34.453,220797.0
2017-01-18 11:40:00,39.15,39.15,39.06,39.09,108335.0,34.453,34.453,34.3738,34.4002,108335.0
2017-01-18 11:50:00,39.1,39.11,39.03,39.06,119082.0,34.409,34.4178,34.3474,34.3738,119082.0
2017-01-18 12:00:00,39.06,39.13,39.05,39.12,139138.0,34.3738,34.4354,34.365,34.4266,139138.0
2017-01-18 12:10:00,39.11,39.16,39.11,39.13,129205.0,34.4178,34.4618,34.4178,34.4354,129205.0
2017-01-18 12:20:00,39.14,39.16,39.12,39.15,82621.0,34.4442,34.4618,34.4266,34.453,82621.0
2017-01-18 12:30:00,39.15,39.2,39.14,39.2,156643.0,34.453,34.497,34.4442,34.497,156643.0
2017-01-18 12:40:00,39.2,39.21,39.17,39.19,155293.0,34.497,34.5058,34.4706,34.4882,155293.0
2017-01-18 12:50:00,39.18,39.21,39.11,39.11,112593.0,34.4794,34.5058,34.4178,34.4178,112593.0
2017-01-18 13:00:00,39.11,39.18,39.1,39.15,178527.0,34.4178,34.4794,34.409,34.453,178527.0
2017-01-18 13:10:00,39.15,39.15,39.09,39.14,91876.0,34.453,34.453,34.4002,34.4442,91876.0
2017-01-18 13:20:00,39.13,39.14,39.06,39.12,231709.0,34.4354,34.4442,34.3738,34.4266,231709.0
2017-01-18 13:30:00,39.12,39.16,39.11,39.12,257648.0,34.4266,34.4618,34.4178,34.4266,257648.0
2017-01-18 13:40:00,39.12,39.14,39.08,39.1,250533.0,34.4266,34.4442,34.3914,34.409,250533.0
2017-01-18 13:50:00,39.09,39.13,39.09,39.1,206170.0,34.4002,34.4354,34.4002,34.409,206170.0
2017-01-18 14:00:00,39.09,39.15,39.09,39.09,265428.0,34.4002,34.453,34.4002,34.4002,265428.0
2017-01-18 14:10:00,39.1,39.15,39.08,39.14,183350.0,34.409,34.453,34.3914,34.4442,183350.0
2017-01-18 14:20:00,39.14,39.15,39.08,39.09,134316.0,34.4442,34.453,34.3914,34.4002,134316.0
2017-01-18 14:30:00,39.09,39.11,39.06,39.11,131224.0,34.4002,34.4178,34.3738,34.4178,131224.0
2017-01-18 14:40:00,39.11,39.12,39.07,39.08,174009.0,34.4178,34.4266,34.3826,34.3914,174009.0
2017-01-18 14:50:00,39.08,39.16,39.07,39.15,237312.0,34.3914,34.4618,34.3826,34.453,237312.0
2017-01-18 15:00:00,39.15,39.15,39.11,39.15,136834.0,34.453,34.453,34.4178,34.453,136834.0
2017-01-18 15:10:00,39.15,39.16,39.12,39.15,187217.0,34.453,34.4618,34.4266,34.453,187217.0
2017-01-18 15:20:00,39.14,39.16,39.13,39.16,194754.0,34.4442,34.4618,34.4354,34.4618,194754.0
2017-01-18 15:30:00,39.16,39.2,39.14,39.19,317345.0,34.4618,34.497,34.4442,34.4882,317345.0
2017-01-18 15:40:00,39.19,39.24,39.16,39.2,423813.0,34.4882,34.5322,34.4618,34.497,423813.0
2017-01-18 15:50:00,39.21,39.24,39.19,39.21,959919.0,34.5058,34.5322,34.4882,34.5058,959919.0
2017-01-19 09:30:00,39.12,39.27,39.11,39.27,469003.0,34.4266,34.5586,34.4178,34.5586,469003.0
2017-01-19 09:40:00,39.26,39.38,39.26,39.34,392629.0,34.5498,34.6554,34.5498,34.6202,392629.0
2017-01-19 09:50:00,39.34,39.36,39.23,39.27,362559.0,34.6202,34.6378,34.5234,34.5586,362559.0
2017-01-19 10:00:00,39.28,39.32,39.22,39.22,502519.0,34.5674,34.6026,34.5146,34.5146,502519.0
2017-01-19 10:10:00,39.22,39.29,39.21,39.27,244137.0,34.5146,34.5762,34.5058,34.5586,244137.0
2017-01-19 10:20:00,39.27,39.27,39.19,39.23,226241.0,34.5586,34.5586,34.4882,34.5234,226241.0
2017-01-19 10:30:00,39.23,39.23,39.19,39.23,177791.0,34.5234,34.5234,34.4882,34.5234,177791.0
2017-01-19 10:40:00,39.23,39.23,39.15,39.16,162559.0,34.5234,34.5234,34.453,34.4618,162559.0
2017-01-19 10:50:00,39.16,39.17,39.11,39.15,227853.0,34.4618,34.4706,34.4178,34.453,227853.0
2017-01-19 11:00:00,39.14,39.18,39.11,39.17,222793.0,34.4442,34.4794,34.4178,34.4706,222793.0
2017-01-19 11:10:00,39.17,39.22,39.14,39.2,212757.0,34.4706,34.5146,34.4442,34.497,212757.0
2017-01-19 11:20:00,39.2,39.24,39.17,39.19,207825.0,34.497,34.5322,34.4706,34.4882,207825.0
2017-01-19 11:30:00,39.19,39.21,39.16,39.2,136846.0,34.4882,34.5058,34.4618,34.497,136846.0
2017-01-19 11:40:00,39.2,39.25,39.19,39.23,405505.0,34.497,34.541,34.4882,34.5234,405505.0
2017-01-19 11:50:00,39.22,39.23,39.18,39.22,176524.0,34.5146,34.5234,34.4794,34.5146,176524.0
2017-01-19 12:00:00,39.22,39.22,39.15,39.16,214618.0,34.5146,34.5146,34.453,34.4618,214618.0
2017-01-19 12:10:00,39.16,39.21,39.15,39.21,176207.0,34.4618,34.5058,34.453,34.5058,176207.0
2017-01-19 12:20:00,39.2,39.21,39.17,39.21,236345.0,34.497,34.5058,34.4706,34.5058,236345.0
2017-01-19 12:30:00,39.21,39.21,39.19,39.21,113970.0,34.5058,34.5058,34.4882,34.5058,113970.0
2017-01-19 12:40:00,39.21,39.21,39.14,39.18,186759.0,34.5058,34.5058,34.4442,34.4794,186759.0
2017-01-19 12:50:00,39.18,39.2,39.17,39.2,68150.0,34.4794,34.497,34.4706,34.497,68150.0
2017-01-19 13:00:00,39.2,39.27,39.19,39.21,215755.0,34.497,34.5586,34.4882,34.5058,215755.0
2017-01-19 13:10:00,39.22,39.23,39.21,39.22,108465.0,34.5146,34.5234,34.5058,34.5146,108465.0
2017-01-19 13:20:00,39.22,39.23,39.18,39.19,167963.0,34.5146,34.5234,34.4794,34.4882,167963.0
2017-01-19 13:30:00,39.19,39.24,39.18,39.22,99036.0,34.4882,34.5322,34.4794,34.5146,99036.0
2017-01-19 13:40:00,39.22,39.23,39.2,39.21,144654.0,34.5146,34.5234,34.497,34.5058,144654.0
2017-01-19 13:50:00,39.21,39.23,39.2,39.22,188633.0,34.5058,34.5234,34.497,34.5146,188633.0
2017-01-19 14:00:00,39.22,39.23,39.13,39.15,357536.0,34.5146,34.5234,34.4354,34.453,357536.0
2017-01-19 14:10:00,39.15,39.19,39.14,39.18,289496.0,34.453,34.4882,34.4442,34.4794,289496.0
2017-01-19 14:20:00,39.18,39.21,39.16,39.2,424480.0,34.4794,34.5058,34.4618,34.497,424480.0
2017-01-19 14:30:00,39.2,39.21,39.16,39.19,321985.0,34.497,34.5058,34.4618,34.4882,321985.0
2017-01-19 14:40:00,39.19,39.2,39.15,39.15,331805.0,34.4882,34.497,34.453,34.453,331805.0
2017-01-19 14:50:00,39.15,39.2,39.15,39.19,226376.0,34.453,34.497,34.453,34.4882,226376.0
2017-01-19 15:00:00,39.19,39.19,39.12,39.16,358814.0,34.4882,34.4882,34.4266,34.4618,358814.0
2017-01-19 15:10:00,39.16,39.24,39.15,39.24,231127.0,34.4618,34.5322,34.453,34.5322,231127.0
2017-01-19 15:20:00,39.24,39.24,39.18,39.2,348565.0,34.5322,34.5322,34.4794,34.497,348565.0
2017-01-19 15:30:00,39.2,39.21,39.16,39.19,345265.0,34.497,34.5058,34.4618,34.4882,345265.0
2017-01-19 15:40:00,39.19,39.19,39.15,39.17,361731.0,34.4882,34.4882,34.453,34.4706,361731.0
2017-01-19 15:50:00,39.16,39.23,39.16,39.2,1030235.0,34.4618,34.5234,34.4618,34.497,1030235.0
2017-01-20 09:30:00,39.46,39.85,39.45,39.55,2165452.0,34.7258,35.069,34.717,34.805,2165452.0
2017-01-20 09:40:00,39.55,39.66,39.55,39.61,426668.0,34.805,34.9018,34.805,34.8578,426668.0
2017-01-20 09:50:00,39.62,39.71,39.61,39.68,476694.0,34.8666,34.9458,34.8578,34.9194,476694.0
2017-01-20 10:00:00,39.68,39.7,39.59,39.66,357943.0,34.9194,34.937,34.8402,34.9018,357943.0
2017-01-20 10:10:00,39.67,39.71,39.62,39.7,352154.0,34.9106,34.9458,34.8666,34.937,352154.0
2017-01-20 10:20:00,39.7,39.7,39.63,39.66,656692.0,34.937,34.937,34.8754,34.9018,656692.0
2017-01-20 10:30:00,39.67,39.75,39.65,39.75,369431.0,34.9106,34.981,34.893,34.981,369431.0
2017-01-20 10:40:00,39.75,39.77,39.71,39.76,233489.0,34.981,34.9986,34.9458,34.9898,233489.0
2017-01-20 10:50:00,39.75,39.78,39.72,39.75,187334.0,34.981,35.0074,34.9546,34.981,187334.0
2017-01-20 11:00:00,39.75,39.81,39.74,39.81,303968.0,34.981,35.0338,34.9722,35.0338,303968.0
2017-01-20 11:10:00,39.81,39.84,39.79,39.81,482209.0,35.0338,35.0602,35.0162,35.0338,482209.0
2017-01-20 11:20:00,39.81,39.85,39.8,39.83,411565.0,35.0338,35.069,35.025,35.0514,411565.0
2017-01-20 11:30:00,39.83,39.86,39.81,39.86,224830.0,35.0514,35.0778,35.0338,35.0778,224830.0
2017-01-20 11:40:00,39.86,39.9,39.85,39.89,214645.0,35.0778,35.113,35.069,35.1042,214645.0
2017-01-20 11:50:00,39.89,39.98,39.87,39.97,514868.0,35.1042,35.1834,35.0866,35.1746,514868.0
2017-01-20 12:00:00,39.97,40.04,39.91,40.02,1386127.0,35.1746,35.2362,35.1218,35.2186,1386127.0
2017-01-20 12:10:00,40.01,40.02,39.93,40.01,603796.0,35.2098,35.2186,35.1394,35.2098,603796.0
2017-01-20 12:20:00,40.01,40.02,39.94,39.97,532399.0,35.2098,35.2186,35.1482,35.1746,532399.0
2017-01-20 12:30:00,39.97,39.97,39.87,39.95,415546.0,35.1746,35.1746,35.0866,35.157,415546.0
2017-01-20 12:40:00,39.94,39.98,39.91,39.93,272328.0,35.1482,35.1834,35.1218,35.1394,272328.0
2017-01-20 12:50:00,39.93,39.97,39.86,39.95,337712.0,35.1394,35.1746,35.0778,35.157,337712.0
2017-01-20 13:00:00,39.94,39.98,39.9,39.97,214813.0,35.1482,35.1834,35.113,35.1746,214813.0
2017-01-20 13:10:00,39.97,39.97,39.89,39.91,179897.0,35.1746,35.1746,35.1042,35.1218,179897.0
2017-01-20 13:20:00,39.91,39.91,39.86,39.88,146143.0,35.1218,35.1218,35.0778,35.0954,146143.0
2017-01-20 13:30:00,39.88,39.9,39.84,39.86,176394.0,35.0954,35.113,35.0602,35.0778,176394.0
2017-01-20 13:40:00,39.86,39.88,39.82,39.84,163732.0,35.0778,35.0954,35.0426,35.0602,163732.0
2017-01-20 13:50:00,39.84,39.85,39.81,39.82,186363.0,35.0602,35.069,35.0338,35.0426,186363.0
2017-01-20 14:00:00,39.82,39.82,39.79,39.82,167515.0,35.0426,35.0426,35.0162,35.0426,167515.0
2017-01-20 14:10:00,39.81,39.83,39.77,39.8,283262.0,35.0338,35.0514,34.9986,35.025,283262.0
2017-01-20 14:20:00,39.8,39.82,39.76,39.82,303229.0,35.025,35.0426,34.9898,35.0426,303229.0
2017-01-20 14:30:00,39.82,39.84,39.8,39.8,218156.0,35.0426,35.0602,35.025,35.025,218156.0
2017-01-20 14:40:00,39.8,39.85,39.8,39.85,133207.0,35.025,35.069,35.025,35.069,133207.0
2017-01-20 14:50:00,39.85,39.86,39.83,39.86,197728.0,35.069,35.0778,35.0514,35.0778,197728.0
2017-01-20 15:00:00,39.86,39.91,39.85,39.91,394944.0,35.0778,35.1218,35.069,35.1218,394944.0
2017-01-20 15:10:00,39.91,39.94,39.9,39.92,333381.0,35.1218,35.1482,35.113,35.1306,333381.0
2017-01-20 15:20:00,39.91,39.92,39.84,39.9,433303.0,35.1218,35.1306,35.0602,35.113,433303.0
2017-01-20 15:30:00,39.9,39.91,39.88,39.91,485513.0,35.113,35.1218,35.0954,35.1218,485513.0
2017-01-20 15:40:00,39.9,39.91,39.85,39.89,762055.0,35.113,35.1218,35.069,35.1042,762055.0
2017-01-20 15:50:00,39.89,39.91,39.85,39.87,1696940.0,35.1042,35.1218,35.069,35.0866,1696940.0
2017-01-23 09:30:00,39.76,40.09,39.72,39.98,866382.0,34.9898,35.2802,34.9546,35.1834,866382.0
2017-01-23 09:40:00,39.97,39.99,39.84,39.96,370528.0,35.1746,35.1922,35.0602,35.1658,370528.0
2017-01-23 09:50:00,39.96,39.96,39.83,39.85,369825.0,35.1658,35.1658,35.0514,35.069,369825.0
2017-01-23 10:00:00,39.84,39.87,39.76,39.79,230375.0,35.0602,35.0866,34.9898,35.0162,230375.0
2017-01-23 10:10:00,39.79,39.8,39.72,39.73,479911.0,35.0162,35.025,34.9546,34.9634,479911.0
2017-01-23 10:20:00,39.73,39.82,39.69,39.7,319964.0,34.9634,35.0426,34.9282,34.937,319964.0
2017-01-23 10:30:00,39.69,39.71,39.61,39.64,348988.0,34.9282,34.9458,34.8578,34.8842,348988.0
2017-01-23 10:40:00,39.63,39.64,39.58,39.63,302924.0,34.8754,34.8842,34.8314,34.8754,302924.0
2017-01-23 10:50:00,39.63,39.65,39.57,39.58,283491.0,34.8754,34.893,34.8226,34.8314,283491.0
2017-01-23 11:00:00,39.59,39.65,39.58,39.61,192749.0,34.8402,34.893,34.8314,34.8578,192749.0
2017-01-23 11:10:00,39.61,39.63,39.55,39.55,198097.0,34.8578,34.8754,34.805,34.805,198097.0
2017-01-23 11:20:00,39.56,39.57,39.51,39.55,193011.0,34.8138,34.8226,34.7698,34.805,193011.0
2017-01-23 11:30:00,39.56,39.6,39.54,39.55,221004.0,34.8138,34.849,34.7962,34.805,221004.0
2017-01-23 11:40:00,39.54,39.55,39.46,39.47,264648.0,34.7962,34.805,34.7258,34.7346,264648.0
2017-01-23 11:50:00,39.47,39.51,39.43,39.48,244514.0,34.7346,34.7698,34.6994,34.7434,244514.0
2017-01-23 12:00:00,39.49,39.5,39.44,39.48,177429.0,34.7522,34.761,34.7082,34.7434,177429.0
2017-01-23 12:10:00,39.48,39.52,39.45,39.52,125628.0,34.7434,34.7786,34.717,34.7786,125628.0
2017-01-23 12:20:00,39.52,39.58,39.51,39.56,130781.0,34.7786,34.8314,34.7698,34.8138,130781.0
2017-01-23 12:30:00,39.56,39.6,39.55,39.6,62460.0,34.8138,34.849,34.805,34.849,62460.0
2017-01-23 12:40:00,39.6,39.61,39.56,39.56,106615.0,34.849,34.8578,34.8138,34.8138,106615.0
2017-01-23 12:50:00,39.57,39.64,39.54,39.62,208628.0,34.8226,34.8842,34.7962,34.8666,208628.0
2017-01-23 13:00:00,39.61,39.62,39.58,39.61,97973.0,34.8578,34.8666,34.8314,34.8578,97973.0
2017-01-23 13:10:00,39.61,39.63,39.59,39.62,124770.0,34.8578,34.8754,34.8402,34.8666,124770.0
2017-01-23 13:20:00,39.63,39.66,39.6,39.61,316532.0,34.8754,34.9018,34.849,34.8578,316532.0
2017-01-23 13:30:00,39.61,39.69,39.6,39.69,166221.0,34.8578,34.9282,34.849,34.9282,166221.0
2017-01-23 13:40:00,39.69,39.7,39.64,39.66,169794.0,34.9282,34.937,34.8842,34.9018,169794.0
2017-01-23 13:50:00,39.65,39.66,39.59,39.62,263701.0,34.893,34.9018,34.8402,34.8666,263701.0
2017-01-23 14:00:00,39.62,39.62,39.55,39.59,247321.0,34.8666,34.8666,34.805,34.8402,247321.0
2017-01-23 14:10:00,39.59,39.59,39.55,39.57,145730.0,34.8402,34.8402,34.805,34.8226,145730.0
2017-01-23 14:20:00,39.57,39.58,39.52,39.58,236537.0,34.8226,34.8314,34.7786,34.8314,236537.0
2017-01-23 14:30:00,39.58,39.62,39.57,39.59,169923.0,34.8314,34.8666,34.8226,34.8402,169923.0
2017-01-23 14:40:00,39.6,39.67,39.59,39.63,219922.0,34.849,34.9106,34.8402,34.8754,219922.0
2017-01-23 14:50:00,39.63,39.66,39.63,39.64,143989.0,34.8754,34.9018,34.8754,34.8842,143989.0
2017-01-23 15:00:00,39.64,39.65,39.62,39.63,95372.0,34.8842,34.893,34.8666,34.8754,95372.0
2017-01-23 15:10:00,39.62,39.65,39.61,39.62,219970.0,34.8666,34.893,34.8578,34.8666,219970.0
2017-01-23 15:20:00,39.61,39.71,39.61,39.67,309998.0,34.8578,34.9458,34.8578,34.9106,309998.0
2017-01-23 15:30:00,39.68,39.72,39.67,39.69,367290.0,34.9194,34.9546,34.9106,34.9282,367290.0
2017-01-23 15:40:00,39.69,39.71,39.65,39.66,432413.0,34.9282,34.9458,34.893,34.9018,432413.0
2017-01-23 15:50:00,39.66,39.7,39.63,39.68,805900.0,34.9018,34.937,34.8754,34.9194,805900.0
2017-01-24 09:30:00,39.85,39.89,39.75,39.87,326921.0,35.069,35.1042,34.981,35.0866,326921.0
2017-01-24 09:40:00,39.86,39.87,39.77,39.84,257193.0,35.0778,35.0866,34.9986,35.0602,257193.0
2017-01-24 09:50:00,39.84,39.88,39.82,39.82,304882.0,35.0602,35.0954,35.0426,35.0426,304882.0
2017-01-24 10:00:00,39.82,39.82,39.75,39.8,253684.0,35.0426,35.0426,34.981,35.025,253684.0
2017-01-24 10:10:00,39.79,39.89,39.78,39.88,248927.0,35.0162,35.1042,35.0074,35.0954,248927.0
2017-01-24 10:20:00,39.87,39.93,39.87,39.89,163559.0,35.0866,35.1394,35.0866,35.1042,163559.0
2017-01-24 10:30:00,39.89,39.91,39.86,39.88,131284.0,35.1042,35.1218,35.0778,35.0954,131284.0
2017-01-24 10:40:00,39.88,39.91,39.87,39.89,224986.0,35.0954,35.1218,35.0866,35.1042,224986.0
2017-01-24 10:50:00,39.9,39.92,39.87,39.9,125977.0,35.113,35.1306,35.0866,35.113,125977.0
2017-01-24 11:00:00,39.89,39.96,39.88,39.95,266987.0,35.1042,35.1658,35.0954,35.157,266987.0
2017-01-24 11:10:00,39.95,39.95,39.91,39.91,170091.0,35.157,35.157,35.1218,35.1218,170091.0
2017-01-24 11:20:00,39.91,39.93,39.87,39.91,167715.0,35.1218,35.1394,35.0866,35.1218,167715.0
2017-01-24 11:30:00,39.91,39.96,39.89,39.92,217617.0,35.1218,35.1658,35.1042,35.1306,217617.0
2017-01-24 11:40:00,39.93,39.95,39.9,39.94,415536.0,35.1394,35.157,35.113,35.1482,415536.0
2017-01-24 11:50:00,39.94,39.98,39.94,39.97,217642.0,35.1482,35.1834,35.1482,35.1746,217642.0
2017-01-24 12:00:00,39.98,40.0,39.96,39.98,158050.0,35.1834,35.201,35.1658,35.1834,158050.0
2017-01-24 12:10:00,39.99,40.01,39.98,40.0,377836.0,35.1922,35.2098,35.1834,35.201,377836.0
2017-01-24 12:20:00,40.0,40.04,39.99,40.04,227988.0,35.201,35.2362,35.1922,35.2362,227988.0
2017-01-24 12:30:00,40.04,40.05,40.0,40.0,158521.0,35.2362,35.245,35.201,35.201,158521.0
2017-01-24 12:40:00,40.0,40.02,39.98,39.98,244439.0,35.201,35.2186,35.1834,35.1834,244439.0
2017-01-24 12:50:00,39.98,40.01,39.96,39.99,188414.0,35.1834,35.2098,35.1658,35.1922,188414.0
2017-01-24 13:00:00,39.99,40.05,39.97,40.03,278766.0,35.1922,35.245,35.1746,35.2274,278766.0
2017-01-24 13:10:00,40.03,40.04,40.0,40.04,262056.0,35.2274,35.2362,35.201,35.2362,262056.0
2017-01-24 13:20:00,40.04,40.04,39.97,39.98,293539.0,35.2362,35.2362,35.1746,35.1834,293539.0
2017-01-24 13:30:00,39.99,40.05,39.98,40.04,169632.0,35.1922,35.245,35.1834,35.2362,169632.0
2017-01-24 13:40:00,40.04,40.09,40.04,40.09,227672.0,35.2362,35.2802,35.2362,35.2802,227672.0
2017-01-24 13:50:00,40.08,40.09,40.06,40.08,229788.0,35.2714,35.2802,35.2538,35.2714,229788.0
2017-01-24 14:00:00,40.08,40.1,40.04,40.08,296429.0,35.2714,35.289,35.2362,35.2714,296429.0
2017-01-24 14:10:00,40.07,40.09,40.01,40.06,275405.0,35.2626,35.2802,35.2098,35.2538,275405.0
2017-01-24 14:20:00,40.06,40.08,40.03,40.04,229415.0,35.2538,35.2714,35.2274,35.2362,229415.0
2017-01-24 14:30:00,40.03,40.08,40.03,40.03,200890.0,35.2274,35.2714,35.2274,35.2274,200890.0
2017-01-24 14:40:00,40.04,40.09,40.03,40.08,160808.0,35.2362,35.2802,35.2274,35.2714,160808.0
2017-01-24 14:50:00,40.08,40.11,40.06,40.09,241971.0,35.2714,35.2978,35.2538,35.2802,241971.0
2017-01-24 15:00:00,40.08,40.15,40.07,40.15,369283.0,35.2714,35.333,35.2626,35.333,369283.0
2017-01-24 15:10:00,40.15,40.18,40.12,40.16,366427.0,35.333,35.3594,35.3066,35.3418,366427.0
2017-01-24 15:20:00,40.16,40.2,40.12,40.13,368279.0,35.3418,35.377,35.3066,35.3154,368279.0
2017-01-24 15:30:00,40.13,40.15,40.08,40.14,431906.0,35.3154,35.333,35.2714,35.3242,431906.0
2017-01-24 15:40:00,40.14,40.15,40.11,40.13,434087.0,35.3242,35.333,35.2978,35.3154,434087.0
2017-01-24 15:50:00,40.14,40.14,40.08,40.1,910914.0,35.3242,35.3242,35.2714,35.289,910914.0
2017-01-25 09:30:00,40.32,40.38,40.18,40.28,725173.0,35.4826,35.5354,35.3594,35.4474,725173.0
2017-01-25 09:40:00,40.28,40.3,40.22,40.23,312641.0,35.4474,35.465,35.3946,35.4034,312641.0
2017-01-25 09:50:00,40.22,40.22,40.1,40.14,605301.0,35.3946,35.3946,35.289,35.3242,605301.0
2017-01-25 10:00:00,40.14,40.15,40.08,40.14,320894.0,35.3242,35.333,35.2714,35.3242,320894.0
2017-01-25 10:10:00,40.14,40.17,40.08,40.09,171759.0,35.3242,35.3506,35.2714,35.2802,171759.0
2017-01-25 10:20:00,40.09,40.09,40.05,40.09,207720.0,35.2802,35.2802,35.245,35.2802,207720.0
2017-01-25 10:30:00,40.09,40.1,39.98,39.98,387436.0,35.2802,35.289,35.1834,35.1834,387436.0
2017-01-25 10:40:00,39.98,40.05,39.95,39.97,430395.0,35.1834,35.245,35.157,35.1746,430395.0
2017-01-25 10:50:00,39.97,40.06,39.96,40.05,217955.0,35.1746,35.2538,35.1658,35.245,217955.0
2017-01-25 11:00:00,40.04,40.1,40.04,40.1,226650.0,35.2362,35.289,35.2362,35.289,226650.0
2017-01-25 11:10:00,40.1,40.1,40.01,40.06,362775.0,35.289,35.289,35.2098,35.2538,362775.0
2017-01-25 11:20:00,40.05,40.08,40.0,40.03,319856.0,35.245,35.2714,35.201,35.2274,319856.0
2017-01-25 11:30:00,40.03,40.05,39.96,39.98,249691.0,35.2274,35.245,35.1658,35.1834,249691.0
2017-01-25 11:40:00,39.98,40.05,39.98,40.03,222697.0,35.1834,35.245,35.1834,35.2274,222697.0
2017-01-25 11:50:00,40.04,40.04,39.97,40.01,184533.0,35.2362,35.2362,35.1746,35.2098,184533.0
2017-01-25 12:00:00,40.02,40.04,40.0,40.02,274752.0,35.2186,35.2362,35.201,35.2186,274752.0
2017-01-25 12:10:00,40.02,40.04,39.98,40.02,190971.0,35.2186,35.2362,35.1834,35.2186,190971.0
2017-01-25 12:20:00,40.02,40.08,40.02,40.06,226511.0,35.2186,35.2714,35.2186,35.2538,226511.0
2017-01-25 12:30:00,40.06,40.1,40.03,40.03,259014.0,35.2538,35.289,35.2274,35.2274,259014.0
2017-01-25 12:40:00,40.03,40.04,39.96,39.99,237404.0,35.2274,35.2362,35.1658,35.1922,237404.0
2017-01-25 12:50:00,39.99,40.08,39.98,40.08,318696.0,35.1922,35.2714,35.1834,35.2714,318696.0
2017-01-25 13:00:00,40.08,40.08,40.02,40.07,214338.0,35.2714,35.2714,35.2186,35.2626,214338.0
2017-01-25 13:10:00,40.06,40.09,40.04,40.05,187046.0,35.2538,35.2802,35.2362,35.245,187046.0
2017-01-25 13:20:00,40.05,40.09,40.04,40.08,139287.0,35.245,35.2802,35.2362,35.2714,139287.0
2017-01-25 13:30:00,40.09,40.11,40.05,40.07,153269.0,35.2802,35.2978,35.245,35.2626,153269.0
2017-01-25 13:40:00,40.07,40.11,40.07,40.09,163543.0,35.2626,35.2978,35.2626,35.2802,163543.0
2017-01-25 13:50:00,40.08,40.13,40.08,40.09,170135.0,35.2714,35.3154,35.2714,35.2802,170135.0
2017-01-25 14:00:00,40.09,40.12,40.06,40.11,223336.0,35.2802,35.3066,35.2538,35.2978,223336.0
2017-01-25 14:10:00,40.11,40.14,40.1,40.14,201437.0,35.2978,35.3242,35.289,35.3242,201437.0
2017-01-25 14:20:00,40.14,40.16,40.08,40.09,276312.0,35.3242,35.3418,35.2714,35.2802,276312.0
2017-01-25 14:30:00,40.09,40.14,40.06,40.13,245183.0,35.2802,35.3242,35.2538,35.3154,245183.0
2017-01-25 14:40:00,40.13,40.13,40.09,40.11,208309.0,35.3154,35.3154,35.2802,35.2978,208309.0
2017-01-25 14:50:00,40.11,40.13,40.08,40.08,314095.0,35.2978,35.3154,35.2714,35.2714,314095.0
2017-01-25 15:00:00,40.08,40.11,40.07,40.08,309466.0,35.2714,35.2978,35.2626,35.2714,309466.0
2017-01-25 15:10:00,40.08,40.12,40.04,40.06,299937.0,35.2714,35.3066,35.2362,35.2538,299937.0
2017-01-25 15:20:00,40.05,40.08,40.05,40.07,321517.0,35.245,35.2714,35.245,35.2626,321517.0
2017-01-25 15:30:00,40.07,40.12,40.07,40.11,305143.0,35.2626,35.3066,35.2626,35.2978,305143.0
2017-01-25 15:40:00,40.11,40.15,40.11,40.12,459645.0,35.2978,35.333,35.2978,35.3066,459645.0
2017-01-25 15:50:00,40.13,40.16,40.1,40.14,699264.0,35.3154,35.3418,35.289,35.3242,699264.0
2017-01-26 09:30:00,40.21,40.25,40.12,40.21,337620.0,35.3858,35.421,35.3066,35.3858,337620.0
2017-01-26 09:40:00,40.2,40.21,40.07,40.14,371670.0,35.377,35.3858,35.2626,35.3242,371670.0
2017-01-26 09:50:00,40.15,40.17,40.07,40.12,206387.0,35.333,35.3506,35.2626,35.3066,206387.0
2017-01-26 10:00:00,40.11,40.14,40.07,40.14,341497.0,35.2978,35.3242,35.2626,35.3242,341497.0
2017-01-26 10:10:00,40.14,40.16,40.09,40.13,225285.0,35.3242,35.3418,35.2802,35.3154,225285.0
2017-01-26 10:20:00,40.13,40.14,40.04,40.04,207049.0,35.3154,35.3242,35.2362,35.2362,207049.0
2017-01-26 10:30:00,40.04,40.08,40.01,40.02,161255.0,35.2362,35.2714,35.2098,35.2186,161255.0
2017-01-26 10:40:00,40.02,40.05,39.99,40.0,429650.0,35.2186,35.245,35.1922,35.201,429650.0
2017-01-26 10:50:00,39.99,40.0,39.95,40.0,168119.0,35.1922,35.201,35.157,35.201,168119.0
2017-01-26 11:00:00,40.0,40.02,39.99,40.0,132828.0,35.201,35.2186,35.1922,35.201,132828.0
2017-01-26 11:10:00,40.01,40.04,39.97,39.98,177132.0,35.2098,35.2362,35.1746,35.1834,177132.0
2017-01-26 11:20:00,39.99,40.04,39.98,40.0,157258.0,35.1922,35.2362,35.1834,35.201,157258.0
2017-01-26 11:30:00,40.0,40.01,39.95,39.97,152441.0,35.201,35.2098,35.157,35.1746,152441.0
2017-01-26 11:40:00,39.97,40.03,39.96,39.99,119083.0,35.1746,35.2274,35.1658,35.1922,119083.0
2017-01-26 11:50:00,39.99,40.03,39.98,40.01,160402.0,35.1922,35.2274,35.1834,35.2098,160402.0
2017-01-26 12:00:00,40.0,40.01,39.96,40.0,89577.0,35.201,35.2098,35.1658,35.201,89577.0
2017-01-26 12:10:00,40.0,40.02,39.99,40.01,55368.0,35.201,35.2186,35.1922,35.2098,55368.0
2017-01-26 12:20:00,40.01,40.04,39.97,40.02,137820.0,35.2098,35.2362,35.1746,35.2186,137820.0
2017-01-26 12:30:00,40.03,40.03,40.0,40.01,79284.0,35.2274,35.2274,35.201,35.2098,79284.0
2017-01-26 12:40:00,40.01,40.05,40.0,40.05,93496.0,35.2098,35.245,35.201,35.245,93496.0
2017-01-26 12:50:00,40.05,40.06,40.02,40.04,109749.0,35.245,35.2538,35.2186,35.2362,109749.0
2017-01-26 13:00:00,40.04,40.09,40.02,40.07,101753.0,35.2362,35.2802,35.2186,35.2626,101753.0
2017-01-26 13:10:00,40.07,40.07,40.02,40.02,76551.0,35.2626,35.2626,35.2186,35.2186,76551.0
2017-01-26 13:20:00,40.02,40.06,40.01,40.06,1094209.0,35.2186,35.2538,35.2098,35.2538,1094209.0
2017-01-26 13:30:00,40.05,40.12,40.04,40.09,196892.0,35.245,35.3066,35.2362,35.2802,196892.0
2017-01-26 13:40:00,40.09,40.1,40.05,40.09,117216.0,35.2802,35.289,35.245,35.2802,117216.0
2017-01-26 13:50:00,40.09,40.1,40.07,40.1,111392.0,35.2802,35.289,35.2626,35.289,111392.0
2017-01-26 14:00:00,40.1,40.11,40.07,40.11,158006.0,35.289,35.2978,35.2626,35.2978,158006.0
2017-01-26 14:10:00,40.11,40.13,40.09,40.11,178616.0,35.2978,35.3154,35.2802,35.2978,178616.0
2017-01-26 14:20:00,40.12,40.18,40.11,40.18,171276.0,35.3066,35.3594,35.2978,35.3594,171276.0
2017-01-26 14:30:00,40.18,40.18,40.14,40.16,165044.0,35.3594,35.3594,35.3242,35.3418,165044.0
2017-01-26 14:40:00,40.16,40.18,40.13,40.15,196202.0,35.3418,35.3594,35.3154,35.333,196202.0
2017-01-26 14:50:00,40.15,40.15,40.06,40.08,427311.0,35.333,35.333,35.2538,35.2714,427311.0
2017-01-26 15:00:00,40.07,40.11,40.05,40.05,125463.0,35.2626,35.2978,35.245,35.245,125463.0
2017-01-26 15:10:00,40.06,40.08,40.03,40.07,195411.0,35.2538,35.2714,35.2274,35.2626,195411.0
2017-01-26 15:20:00,40.07,40.11,40.06,40.09,174205.0,35.2626,35.2978,35.2538,35.2802,174205.0
2017-01-26 15:30:00,40.09,40.13,40.08,40.13,303592.0,35.2802,35.3154,35.2714,35.3154,303592.0
2017-01-26 15:40:00,40.13,40.13,40.09,40.12,331731.0,35.3154,35.3154,35.2802,35.3066,331731.0
2017-01-26 15:50:00,40.12,40.15,40.11,40.12,822177.0,35.3066,35.333,35.2978,35.3066,822177.0
2017-01-27 09:30:00,40.2,40.24,40.13,40.19,418448.0,35.377,35.4122,35.3154,35.3682,418448.0
2017-01-27 09:40:00,40.19,40.32,40.17,40.3,376679.0,35.3682,35.4826,35.3506,35.465,376679.0
2017-01-27 09:50:00,40.3,40.36,40.29,40.36,214263.0,35.465,35.5178,35.4562,35.5178,214263.0
2017-01-27 10:00:00,40.36,40.37,40.31,40.34,202900.0,35.5178,35.5266,35.4738,35.5002,202900.0
2017-01-27 10:10:00,40.34,40.39,40.33,40.39,224650.0,35.5002,35.5442,35.4914,35.5442,224650.0
2017-01-27 10:20:00,40.38,40.39,40.34,40.35,132441.0,35.5354,35.5442,35.5002,35.509,132441.0
2017-01-27 10:30:00,40.34,40.36,40.31,40.32,125435.0,35.5002,35.5178,35.4738,35.4826,125435.0
2017-01-27 10:40:00,40.32,40.37,40.31,40.34,135024.0,35.4826,35.5266,35.4738,35.5002,135024.0
2017-01-27 10:50:00,40.34,40.36,40.25,40.27,208931.0,35.5002,35.5178,35.421,35.4386,208931.0
2017-01-27 11:00:00,40.27,40.33,40.24,40.28,221835.0,35.4386,35.4914,35.4122,35.4474,221835.0
2017-01-27 11:10:00,40.29,40.31,40.29,40.3,99050.0,35.4562,35.4738,35.4562,35.465,99050.0
2017-01-27 11:20:00,40.3,40.32,40.25,40.32,168281.0,35.465,35.4826,35.421,35.4826,168281.0
2017-01-27 11:30:00,40.33,40.34,40.27,40.32,231741.0,35.4914,35.5002,35.4386,35.4826,231741.0
2017-01-27 11:40:00,40.32,40.33,40.28,40.31,131382.0,35.4826,35.4914,35.4474,35.4738,131382.0
2017-01-27 11:50:00,40.31,40.33,40.29,40.31,148017.0,35.4738,35.4914,35.4562,35.4738,148017.0
2017-01-27 12:00:00,40.32,40.35,40.31,40.34,91304.0,35.4826,35.509,35.4738,35.5002,91304.0
2017-01-27 12:10:00,40.34,40.35,40.33,40.34,99602.0,35.5002,35.509,35.4914,35.5002,99602.0
2017-01-27 12:20:00,40.34,40.35,40.31,40.34,122120.0,35.5002,35.509,35.4738,35.5002,122120.0
2017-01-27 12:30:00,40.33,40.34,40.22,40.23,183465.0,35.4914,35.5002,35.3946,35.4034,183465.0
2017-01-27 12:40:00,40.23,40.26,40.2,40.26,186505.0,35.4034,35.4298,35.377,35.4298,186505.0
2017-01-27 12:50:00,40.26,40.3,40.25,40.27,95668.0,35.4298,35.465,35.421,35.4386,95668.0
2017-01-27 13:00:00,40.27,40.3,40.25,40.27,104020.0,35.4386,35.465,35.421,35.4386,104020.0
2017-01-27 13:10:00,40.27,40.27,40.24,40.26,92585.0,35.4386,35.4386,35.4122,35.4298,92585.0
2017-01-27 13:20:00,40.26,40.27,40.22,40.24,143358.0,35.4298,35.4386,35.3946,35.4122,143358.0
2017-01-27 13:30:00,40.24,40.25,40.24,40.25,87665.0,35.4122,35.421,35.4122,35.421,87665.0
2017-01-27 13:40:00,40.25,40.25,40.2,40.2,100419.0,35.421,35.421,35.377,35.377,100419.0
2017-01-27 13:50:00,40.21,40.22,40.18,40.19,90661.0,35.3858,35.3946,35.3594,35.3682,90661.0
2017-01-27 14:00:00,40.19,40.21,40.18,40.2,117433.0,35.3682,35.3858,35.3594,35.377,117433.0
2017-01-27 14:10:00,40.21,40.22,40.16,40.2,194522.0,35.3858,35.3946,35.3418,35.377,194522.0
2017-01-27 14:20:00,40.2,40.23,40.2,40.21,111862.0,35.377,35.4034,35.377,35.3858,111862.0
2017-01-27 14:30:00,40.21,40.25,40.2,40.23,93704.0,35.3858,35.421,35.377,35.4034,93704.0
2017-01-27 14:40:00,40.24,40.25,40.23,40.23,115325.0,35.4122,35.421,35.4034,35.4034,115325.0
2017-01-27 14:50:00,40.23,40.25,40.2,40.22,170210.0,35.4034,35.421,35.377,35.3946,170210.0
2017-01-27 15:00:00,40.22,40.23,40.19,40.21,144776.0,35.3946,35.4034,35.3682,35.3858,144776.0
2017-01-27 15:10:00,40.21,40.24,40.21,40.22,141319.0,35.3858,35.4122,35.3858,35.3946,141319.0
2017-01-27 15:20:00,40.22,40.24,40.19,40.2,148423.0,35.3946,35.4122,35.3682,35.377,148423.0
2017-01-27 15:30:00,40.19,40.2,40.15,40.15,167752.0,35.3682,35.377,35.333,35.333,167752.0
2017-01-27 15:40:00,40.16,40.18,40.13,40.16,539563.0,35.3418,35.3594,35.3154,35.3418,539563.0
2017-01-27 15:50:00,40.17,40.23,40.13,40.23,1206097.0,35.3506,35.4034,35.3154,35.4034,1206097.0
2017-01-30 09:30:00,40.11,40.15,40.01,40.04,392236.0,35.2978,35.333,35.2098,35.2362,392236.0
2017-01-30 09:40:00,40.03,40.04,39.92,39.93,372613.0,35.2274,35.2362,35.1306,35.1394,372613.0
2017-01-30 09:50:00,39.94,39.97,39.86,39.96,280177.0,35.1482,35.1746,35.0778,35.1658,280177.0
2017-01-30 10:00:00,39.96,39.96,39.9,39.93,210018.0,35.1658,35.1658,35.113,35.1394,210018.0
2017-01-30 10:10:00,39.93,39.94,39.85,39.86,228516.0,35.1394,35.1482,35.069,35.0778,228516.0
2017-01-30 10:20:00,39.86,39.91,39.86,39.9,170888.0,35.0778,35.1218,35.0778,35.113,170888.0
2017-01-30 10:30:00,39.9,39.91,39.85,39.87,211870.0,35.113,35.1218,35.069,35.0866,211870.0
2017-01-30 10:40:00,39.88,39.9,39.84,39.84,165460.0,35.0954,35.113,35.0602,35.0602,165460.0
2017-01-30 10:50:00,39.85,39.87,39.81,39.86,164682.0,35.069,35.0866,35.0338,35.0778,164682.0
2017-01-30 11:00:00,39.85,39.86,39.82,39.86,195565.0,35.069,35.0778,35.0426,35.0778,195565.0
2017-01-30 11:10:00,39.86,39.93,39.86,39.92,283036.0,35.0778,35.1394,35.0778,35.1306,283036.0
2017-01-30 11:20:00,39.92,39.95,39.91,39.91,144114.0,35.1306,35.157,35.1218,35.1218,144114.0
2017-01-30 11:30:00,39.91,39.94,39.9,39.93,111819.0,35.1218,35.1482,35.113,35.1394,111819.0
2017-01-30 11:40:00,39.93,39.94,39.9,39.93,122853.0,35.1394,35.1482,35.113,35.1394,122853.0
2017-01-30 11:50:00,39.93,39.97,39.89,39.97,155854.0,35.1394,35.1746,35.1042,35.1746,155854.0
2017-01-30 12:00:00,39.97,40.05,39.94,40.05,359810.0,35.1746,35.245,35.1482,35.245,359810.0
2017-01-30 12:10:00,40.04,40.11,40.02,40.11,229435.0,35.2362,35.2978,35.2186,35.2978,229435.0
2017-01-30 12:20:00,40.1,40.11,40.05,40.09,189795.0,35.289,35.2978,35.245,35.2802,189795.0
2017-01-30 12:30:00,40.08,40.1,40.06,40.07,180812.0,35.2714,35.289,35.2538,35.2626,180812.0
2017-01-30 12:40:00,40.07,40.08,40.03,40.04,129380.0,35.2626,35.2714,35.2274,35.2362,129380.0
2017-01-30 12:50:00,40.05,40.07,40.03,40.05,129355.0,35.245,35.2626,35.2274,35.245,129355.0
2017-01-30 13:00:00,40.05,40.11,40.05,40.11,194521.0,35.245,35.2978,35.245,35.2978,194521.0
2017-01-30 13:10:00,40.11,40.12,40.08,40.09,279936.0,35.2978,35.3066,35.2714,35.2802,279936.0
2017-01-30 13:20:00,40.09,40.09,40.05,40.06,92316.0,35.2802,35.2802,35.245,35.2538,92316.0
2017-01-30 13:30:00,40.06,40.07,40.04,40.05,125120.0,35.2538,35.2626,35.2362,35.245,125120.0
2017-01-30 13:40:00,40.05,40.07,40.02,40.07,161460.0,35.245,35.2626,35.2186,35.2626,161460.0
2017-01-30 13:50:00,40.06,40.08,40.04,40.07,97797.0,35.2538,35.2714,35.2362,35.2626,97797.0
2017-01-30 14:00:00,40.07,40.1,40.05,40.1,255060.0,35.2626,35.289,35.245,35.289,255060.0
2017-01-30 14:10:00,40.09,40.13,40.07,40.13,222689.0,35.2802,35.3154,35.2626,35.3154,222689.0
2017-01-30 14:20:00,40.12,40.21,40.12,40.21,283260.0,35.3066,35.3858,35.3066,35.3858,283260.0
2017-01-30 14:30:00,40.2,40.25,40.2,40.24,307421.0,35.377,35.421,35.377,35.4122,307421.0
2017-01-30 14:40:00,40.23,40.24,40.15,40.17,170858.0,35.4034,35.4122,35.333,35.3506,170858.0
2017-01-30 14:50:00,40.17,40.18,40.15,40.18,109196.0,35.3506,35.3594,35.333,35.3594,109196.0
2017-01-30 15:00:00,40.18,40.18,40.14,40.16,225291.0,35.3594,35.3594,35.3242,35.3418,225291.0
2017-01-30 15:10:00,40.16,40.16,40.14,40.16,200128.0,35.3418,35.3418,35.3242,35.3418,200128.0
2017-01-30 15:20:00,40.15,40.16,40.13,40.15,161052.0,35.333,35.3418,35.3154,35.333,161052.0
2017-01-30 15:30:00,40.15,40.19,40.14,40.16,356034.0,35.333,35.3682,35.3242,35.3418,356034.0
2017-01-30 15:40:00,40.17,40.22,40.16,40.2,306525.0,35.3506,35.3946,35.3418,35.377,306525.0
2017-01-30 15:50:00,40.2,40.25,40.19,40.22,847219.0,35.377,35.421,35.3682,35.3946,847219.0
2017-01-31 09:30:00,40.21,40.25,40.04,40.16,338733.0,35.3858,35.421,35.2362,35.3418,338733.0
2017-01-31 09:40:00,40.16,40.17,40.06,40.09,201309.0,35.3418,35.3506,35.2538,35.2802,201309.0
2017-01-31 09:50:00,40.1,40.13,40.03,40.04,222512.0,35.289,35.3154,35.2274,35.2362,222512.0
2017-01-31 10:00:00,40.03,40.07,39.98,40.02,280203.0,35.2274,35.2626,35.1834,35.2186,280203.0
2017-01-31 10:10:00,40.01,40.05,39.96,40.04,84039.0,35.2098,35.245,35.1658,35.2362,84039.0
2017-01-31 10:20:00,40.04,40.07,39.96,39.97,108545.0,35.2362,35.2626,35.1658,35.1746,108545.0
2017-01-31 10:30:00,39.98,39.99,39.88,39.88,209224.0,35.1834,35.1922,35.0954,35.0954,209224.0
2017-01-31 10:40:00,39.88,39.9,39.78,39.79,434420.0,35.0954,35.113,35.0074,35.0162,434420.0
2017-01-31 10:50:00,39.78,39.85,39.75,39.82,279443.0,35.0074,35.069,34.981,35.0426,279443.0
2017-01-31 11:00:00,39.82,39.88,39.81,39.81,197707.0,35.0426,35.0954,35.0338,35.0338,197707.0
2017-01-31 11:10:00,39.81,39.85,39.78,39.79,215405.0,35.0338,35.069,35.0074,35.0162,215405.0
2017-01-31 11:20:00,39.79,39.8,39.74,39.75,174809.0,35.0162,35.025,34.9722,34.981,174809.0
2017-01-31 11:30:00,39.75,39.78,39.67,39.69,252089.0,34.981,35.0074,34.9106,34.9282,252089.0
2017-01-31 11:40:00,39.7,39.71,39.68,39.71,144972.0,34.937,34.9458,34.9194,34.9458,144972.0
2017-01-31 11:50:00,39.71,39.78,39.71,39.75,134702.0,34.9458,35.0074,34.9458,34.981,134702.0
2017-01-31 12:00:00,39.75,39.84,39.74,39.84,105407.0,34.981,35.0602,34.9722,35.0602,105407.0
2017-01-31 12:10:00,39.83,39.91,39.81,39.89,208652.0,35.0514,35.1218,35.0338,35.1042,208652.0
2017-01-31 12:20:00,39.88,39.91,39.86,39.88,102659.0,35.0954,35.1218,35.0778,35.0954,102659.0
2017-01-31 12:30:00,39.88,39.9,39.86,39.88,107648.0,35.0954,35.113,35.0778,35.0954,107648.0
2017-01-31 12:40:00,39.87,39.91,39.87,39.87,122261.0,35.0866,35.1218,35.0866,35.0866,122261.0
2017-01-31 12:50:00,39.88,39.93,39.87,39.9,338621.0,35.0954,35.1394,35.0866,35.113,338621.0
2017-01-31 13:00:00,39.89,39.9,39.85,39.87,124315.0,35.1042,35.113,35.069,35.0866,124315.0
2017-01-31 13:10:00,39.87,39.87,39.8,39.84,133941.0,35.0866,35.0866,35.025,35.0602,133941.0
2017-01-31 13:20:00,39.83,39.91,39.82,39.91,107969.0,35.0514,35.1218,35.0426,35.1218,107969.0
2017-01-31 13:30:00,39.91,39.92,39.83,39.86,218780.0,35.1218,35.1306,35.0514,35.0778,218780.0
2017-01-31 13:40:00,39.86,39.9,39.83,39.87,340233.0,35.0778,35.113,35.0514,35.0866,340233.0
2017-01-31 13:50:00,39.88,39.92,39.87,39.91,231824.0,35.0954,35.1306,35.0866,35.1218,231824.0
2017-01-31 14:00:00,39.9,39.92,39.86,39.88,171189.0,35.113,35.1306,35.0778,35.0954,171189.0
2017-01-31 14:10:00,39.88,39.9,39.87,39.88,106322.0,35.0954,35.113,35.0866,35.0954,106322.0
2017-01-31 14:20:00,39.89,39.96,39.88,39.96,181109.0,35.1042,35.1658,35.0954,35.1658,181109.0
2017-01-31 14:30:00,39.96,40.0,39.94,40.0,200984.0,35.1658,35.201,35.1482,35.201,200984.0
2017-01-31 14:40:00,40.0,40.05,39.99,40.04,205520.0,35.201,35.245,35.1922,35.2362,205520.0
2017-01-31 14:50:00,40.04,40.05,39.99,40.0,141988.0,35.2362,35.245,35.1922,35.201,141988.0
2017-01-31 15:00:00,39.99,40.02,39.97,39.99,327833.0,35.1922,35.2186,35.1746,35.1922,327833.0
2017-01-31 15:10:00,39.99,40.05,39.98,40.01,288835.0,35.1922,35.245,35.1834,35.2098,288835.0
2017-01-31 15:20:00,40.01,40.05,40.0,40.02,232292.0,35.2098,35.245,35.201,35.2186,232292.0
2017-01-31 15:30:00,40.02,40.08,40.01,40.08,342077.0,35.2186,35.2714,35.2098,35.2714,342077.0
2017-01-31 15:40:00,40.07,40.11,40.05,40.09,444406.0,35.2626,35.2978,35.245,35.2802,444406.0
2017-01-31 15:50:00,40.09,40.11,40.06,40.11,826119.0,35.2802,35.2978,35.2538,35.2978,826119.0
2017-02-01 09:30:00,40.22,40.22,39.95,39.99,499646.0,35.3946,35.3946,35.157,35.1922,499646.0
2017-02-01 09:40:00,39.99,40.07,39.93,39.94,341604.0,35.1922,35.2626,35.1394,35.1482,341604.0
2017-02-01 09:50:00,39.93,39.94,39.82,39.83,153993.0,35.1394,35.1482,35.0426,35.0514,153993.0
2017-02-01 10:00:00,39.82,39.89,39.78,39.82,361259.0,35.0426,35.1042,35.0074,35.0426,361259.0
2017-02-01 10:10:00,39.82,39.84,39.75,39.76,251098.0,35.0426,35.0602,34.981,34.9898,251098.0
2017-02-01 10:20:00,39.77,39.85,39.76,39.81,439095.0,34.9986,35.069,34.9898,35.0338,439095.0
2017-02-01 10:30:00,39.82,39.83,39.76,39.77,196992.0,35.0426,35.0514,34.9898,34.9986,196992.0
2017-02-01 10:40:00,39.76,39.79,39.71,39.72,198897.0,34.9898,35.0162,34.9458,34.9546,198897.0
2017-02-01 10:50:00,39.73,39.83,39.72,39.73,323940.0,34.9634,35.0514,34.9546,34.9634,323940.0
2017-02-01 11:00:00,39.73,39.83,39.73,39.8,388814.0,34.9634,35.0514,34.9634,35.025,388814.0
2017-02-01 11:10:00,39.8,39.82,39.77,39.79,160767.0,35.025,35.0426,34.9986,35.0162,160767.0
2017-02-01 11:20:00,39.8,39.82,39.76,39.77,248089.0,35.025,35.0426,34.9898,34.9986,248089.0
2017-02-01 11:30:00,39.76,39.84,39.76,39.83,189644.0,34.9898,35.0602,34.9898,35.0514,189644.0
2017-02-01 11:40:00,39.83,39.86,39.76,39.77,216431.0,35.0514,35.0778,34.9898,34.9986,216431.0
2017-02-01 11:50:00,39.77,39.86,39.77,39.86,257026.0,34.9986,35.0778,34.9986,35.0778,257026.0
2017-02-01 12:00:00,39.86,39.88,39.84,39.85,160010.0,35.0778,35.0954,35.0602,35.069,160010.0
2017-02-01 12:10:00,39.84,39.89,39.81,39.82,277441.0,35.0602,35.1042,35.0338,35.0426,277441.0
2017-02-01 12:20:00,39.82,39.93,39.8,39.92,236209.0,35.0426,35.1394,35.025,35.1306,236209.0
2017-02-01 12:30:00,39.92,39.93,39.87,39.89,116631.0,35.1306,35.1394,35.0866,35.1042,116631.0
2017-02-01 12:40:00,39.88,39.93,39.88,39.89,124028.0,35.0954,35.1394,35.0954,35.1042,124028.0
2017-02-01 12:50:00,39.9,39.91,39.87,39.88,83061.0,35.113,35.1218,35.0866,35.0954,83061.0
2017-02-01 13:00:00,39.88,39.9,39.87,39.89,148021.0,35.0954,35.113,35.0866,35.1042,148021.0
2017-02-01 13:10:00,39.89,39.89,39.83,39.84,127634.0,35.1042,35.1042,35.0514,35.0602,127634.0
2017-02-01 13:20:00,39.84,39.86,39.81,39.81,99112.0,35.0602,35.0778,35.0338,35.0338,99112.0
2017-02-01 13:30:00,39.81,39.81,39.74,39.75,144856.0,35.0338,35.0338,34.9722,34.981,144856.0
2017-02-01 13:40:00,39.75,39.76,39.74,39.74,189998.0,34.981,34.9898,34.9722,34.9722,189998.0
2017-02-01 13:50:00,39.75,39.81,39.72,39.79,287648.0,34.981,35.0338,34.9546,35.0162,287648.0
2017-02-01 14:00:00,39.78,39.9,39.77,39.83,423401.0,35.0074,35.113,34.9986,35.0514,423401.0
2017-02-01 14:10:00,39.83,39.94,39.83,39.93,295191.0,35.0514,35.1482,35.0514,35.1394,295191.0
2017-02-01 14:20:00,39.93,39.95,39.87,39.87,278315.0,35.1394,35.157,35.0866,35.0866,278315.0
2017-02-01 14:30:00,39.88,39.9,39.85,39.86,295084.0,35.0954,35.113,35.069,35.0778,295084.0
2017-02-01 14:40:00,39.86,39.87,39.8,39.83,398167.0,35.0778,35.0866,35.025,35.0514,398167.0
2017-02-01 14:50:00,39.83,39.85,39.81,39.84,197763.0,35.0514,35.069,35.0338,35.0602,197763.0
2017-02-01 15:00:00,39.84,39.86,39.81,39.82,311063.0,35.0602,35.0778,35.0338,35.0426,311063.0
2017-02-01 15:10:00,39.82,39.84,39.8,39.81,159552.0,35.0426,35.0602,35.025,35.0338,159552.0
2017-02-01 15:20:00,39.82,39.88,39.81,39.86,271730.0,35.0426,35.0954,35.0338,35.0778,271730.0
2017-02-01 15:30:00,39.87,39.91,39.86,39.91,295346.0,35.0866,35.1218,35.0778,35.1218,295346.0
2017-02-01 15:40:00,39.91,39.92,39.85,39.87,419683.0,35.1218,35.1306,35.069,35.0866,419683.0
2017-02-01 15:50:00,39.86,39.89,39.85,39.86,663600.0,35.0778,35.1042,35.069,35.0778,663600.0
2017-02-02 09:30:00,39.77,39.85,39.68,39.84,572884.0,34.9986,35.069,34.9194,35.0602,572884.0
2017-02-02 09:40:00,39.83,39.92,39.81,39.89,340054.0,35.0514,35.1306,35.0338,35.1042,340054.0
2017-02-02 09:50:00,39.9,39.92,39.82,39.9,246278.0,35.113,35.1306,35.0426,35.113,246278.0
2017-02-02 10:00:00,39.9,39.91,39.85,39.91,277401.0,35.113,35.1218,35.069,35.1218,277401.0
2017-02-02 10:10:00,39.9,39.95,39.88,39.93,287106.0,35.113,35.157,35.0954,35.1394,287106.0
2017-02-02 10:20:00,39.93,39.95,39.9,39.94,120749.0,35.1394,35.157,35.113,35.1482,120749.0
2017-02-02 10:30:00,39.94,39.96,39.91,39.93,112023.0,35.1482,35.1658,35.1218,35.1394,112023.0
2017-02-02 10:40:00,39.93,39.94,39.86,39.9,211133.0,35.1394,35.1482,35.0778,35.113,211133.0
2017-02-02 10:50:00,39.91,39.98,39.9,39.96,115870.0,35.1218,35.1834,35.113,35.1658,115870.0
2017-02-02 11:00:00,39.97,39.98,39.95,39.98,130008.0,35.1746,35.1834,35.157,35.1834,130008.0
2017-02-02 11:10:00,39.98,39.98,39.92,39.94,216883.0,35.1834,35.1834,35.1306,35.1482,216883.0
2017-02-02 11:20:00,39.94,39.99,39.92,39.94,191290.0,35.1482,35.1922,35.1306,35.1482,191290.0
2017-02-02 11:30:00,39.94,39.94,39.89,39.9,102291.0,35.1482,35.1482,35.1042,35.113,102291.0
2017-02-02 11:40:00,39.9,39.92,39.85,39.86,160977.0,35.113,35.1306,35.069,35.0778,160977.0
2017-02-02 11:50:00,39.86,39.86,39.77,39.77,222056.0,35.0778,35.0778,34.9986,34.9986,222056.0
2017-02-02 12:00:00,39.77,39.83,39.76,39.82,162680.0,34.9986,35.0514,34.9898,35.0426,162680.0
2017-02-02 12:10:00,39.82,39.82,39.78,39.82,111012.0,35.0426,35.0426,35.0074,35.0426,111012.0
2017-02-02 12:20:00,39.82,39.85,39.8,39.82,127545.0,35.0426,35.069,35.025,35.0426,127545.0
2017-02-02 12:30:00,39.82,39.85,39.81,39.84,64644.0,35.0426,35.069,35.0338,35.0602,64644.0
2017-02-02 12:40:00,39.85,39.92,39.84,39.89,166659.0,35.069,35.1306,35.0602,35.1042,166659.0
2017-02-02 12:50:00,39.9,39.91,39.87,39.91,215864.0,35.113,35.1218,35.0866,35.1218,215864.0
2017-02-02 13:00:00,39.91,39.92,39.89,39.91,68745.0,35.1218,35.1306,35.1042,35.1218,68745.0
2017-02-02 13:10:00,39.92,39.93,39.9,39.91,71134.0,35.1306,35.1394,35.113,35.1218,71134.0
2017-02-02 13:20:00,39.91,39.91,39.86,39.88,143758.0,35.1218,35.1218,35.0778,35.0954,143758.0
2017-02-02 13:30:00,39.88,39.91,39.86,39.89,93071.0,35.0954,35.1218,35.0778,35.1042,93071.0
2017-02-02 13:40:00,39.89,39.95,39.88,39.91,92595.0,35.1042,35.157,35.0954,35.1218,92595.0
2017-02-02 13:50:00,39.91,39.95,39.9,39.94,89647.0,35.1218,35.157,35.113,35.1482,89647.0
2017-02-02 14:00:00,39.93,39.93,39.9,39.92,101684.0,35.1394,35.1394,35.113,35.1306,101684.0
2017-02-02 14:10:00,39.91,39.93,39.89,39.9,101788.0,35.1218,35.1394,35.1042,35.113,101788.0
2017-02-02 14:20:00,39.89,39.9,39.85,39.86,231169.0,35.1042,35.113,35.069,35.0778,231169.0
2017-02-02 14:30:00,39.85,39.91,39.85,39.9,168339.0,35.069,35.1218,35.069,35.113,168339.0
2017-02-02 14:40:00,39.9,39.9,39.84,39.85,258917.0,35.113,35.113,35.0602,35.069,258917.0
2017-02-02 14:50:00,39.85,39.88,39.84,39.87,118809.0,35.069,35.0954,35.0602,35.0866,118809.0
2017-02-02 15:00:00,39.88,39.92,39.86,39.91,220583.0,35.0954,35.1306,35.0778,35.1218,220583.0
2017-02-02 15:10:00,39.92,39.92,39.86,39.9,193129.0,35.1306,35.1306,35.0778,35.113,193129.0
2017-02-02 15:20:00,39.9,39.92,39.89,39.9,245578.0,35.113,35.1306,35.1042,35.113,245578.0
2017-02-02 15:30:00,39.91,39.95,39.89,39.94,288444.0,35.1218,35.157,35.1042,35.1482,288444.0
2017-02-02 15:40:00,39.94,39.99,39.93,39.98,485121.0,35.1482,35.1922,35.1394,35.1834,485121.0
2017-02-02 15:50:00,39.98,40.0,39.96,39.99,782399.0,35.1834,35.201,35.1658,35.1922,782399.0
2017-02-03 09:30:00,40.07,40.15,39.95,40.13,569165.0,35.2626,35.333,35.157,35.3154,569165.0
2017-02-03 09:40:00,40.13,40.19,40.12,40.13,285301.0,35.3154,35.3682,35.3066,35.3154,285301.0
2017-02-03 09:50:00,40.14,40.2,40.12,40.2,175426.0,35.3242,35.377,35.3066,35.377,175426.0
2017-02-03 10:00:00,40.2,40.25,40.18,40.23,368088.0,35.377,35.421,35.3594,35.4034,368088.0
2017-02-03 10:10:00,40.24,40.25,40.21,40.25,198744.0,35.4122,35.421,35.3858,35.421,198744.0
2017-02-03 10:20:00,40.25,40.3,40.21,40.3,286667.0,35.421,35.465,35.3858,35.465,286667.0
2017-02-03 10:30:00,40.3,40.3,40.18,40.19,273206.0,35.465,35.465,35.3594,35.3682,273206.0
2017-02-03 10:40:00,40.19,40.24,40.18,40.24,251646.0,35.3682,35.4122,35.3594,35.4122,251646.0
2017-02-03 10:50:00,40.23,40.27,40.23,40.23,122810.0,35.4034,35.4386,35.4034,35.4034,122810.0
2017-02-03 11:00:00,40.24,40.37,40.24,40.37,314208.0,35.4122,35.5266,35.4122,35.5266,314208.0
2017-02-03 11:10:00,40.37,40.38,40.34,40.36,178576.0,35.5266,35.5354,35.5002,35.5178,178576.0
2017-02-03 11:20:00,40.36,40.37,40.28,40.29,328236.0,35.5178,35.5266,35.4474,35.4562,328236.0
2017-02-03 11:30:00,40.28,40.31,40.26,40.3,191734.0,35.4474,35.4738,35.4298,35.465,191734.0
2017-02-03 11:40:00,40.29,40.3,40.24,40.27,188441.0,35.4562,35.465,35.4122,35.4386,188441.0
2017-02-03 11:50:00,40.28,40.29,40.25,40.27,123146.0,35.4474,35.4562,35.421,35.4386,123146.0
2017-02-03 12:00:00,40.28,40.29,40.26,40.29,128368.0,35.4474,35.4562,35.4298,35.4562,128368.0
2017-02-03 12:10:00,40.29,40.3,40.28,40.29,100370.0,35.4562,35.465,35.4474,35.4562,100370.0
2017-02-03 12:20:00,40.29,40.3,40.25,40.27,164030.0,35.4562,35.465,35.421,35.4386,164030.0
2017-02-03 12:30:00,40.27,40.28,40.24,40.25,143628.0,35.4386,35.4474,35.4122,35.421,143628.0
2017-02-03 12:40:00,40.25,40.27,40.24,40.25,145843.0,35.421,35.4386,35.4122,35.421,145843.0
2017-02-03 12:50:00,40.25,40.26,40.21,40.22,122109.0,35.421,35.4298,35.3858,35.3946,122109.0
2017-02-03 13:00:00,40.21,40.23,40.21,40.22,30939.0,35.3858,35.4034,35.3858,35.3946,30939.0
2017-02-03 13:10:00,40.22,40.24,40.18,40.23,147488.0,35.3946,35.4122,35.3594,35.4034,147488.0
2017-02-03 13:20:00,40.24,40.24,40.21,40.22,91253.0,35.4122,35.4122,35.3858,35.3946,91253.0
2017-02-03 13:30:00,40.23,40.27,40.19,40.22,238776.0,35.4034,35.4386,35.3682,35.3946,238776.0
2017-02-03 13:40:00,40.22,40.25,40.21,40.23,120812.0,35.3946,35.421,35.3858,35.4034,120812.0
2017-02-03 13:50:00,40.23,40.24,40.21,40.22,137014.0,35.4034,35.4122,35.3858,35.3946,137014.0
2017-02-03 14:00:00,40.22,40.25,40.21,40.22,165324.0,35.3946,35.421,35.3858,35.3946,165324.0
2017-02-03 14:10:00,40.22,40.24,40.21,40.23,114031.0,35.3946,35.4122,35.3858,35.4034,114031.0
2017-02-03 14:20:00,40.23,40.24,40.22,40.23,127071.0,35.4034,35.4122,35.3946,35.4034,127071.0
2017-02-03 14:30:00,40.23,40.3,40.23,40.27,254797.0,35.4034,35.465,35.4034,35.4386,254797.0
2017-02-03 14:40:00,40.28,40.32,40.27,40.31,189819.0,35.4474,35.4826,35.4386,35.4738,189819.0
2017-02-03 14:50:00,40.3,40.31,40.28,40.28,252425.0,35.465,35.4738,35.4474,35.4474,252425.0
2017-02-03 15:00:00,40.29,40.31,40.28,40.3,284838.0,35.4562,35.4738,35.4474,35.465,284838.0
2017-02-03 15:10:00,40.3,40.34,40.29,40.34,206039.0,35.465,35.5002,35.4562,35.5002,206039.0
2017-02-03 15:20:00,40.34,40.35,40.32,40.33,501626.0,35.5002,35.509,35.4826,35.4914,501626.0
2017-02-03 15:30:00,40.33,40.36,40.32,40.34,374904.0,35.4914,35.5178,35.4826,35.5002,374904.0
2017-02-03 15:40:00,40.34,40.41,40.33,40.4,608478.0,35.5002,35.5618,35.4914,35.553,608478.0
2017-02-03 15:50:00,40.4,40.43,40.38,40.42,2246380.0,35.553,35.5794,35.5354,35.5706,2246380.0
2017-02-06 09:30:00,40.44,40.44,40.23,40.36,463809.0,35.5882,35.5882,35.4034,35.5178,463809.0
2017-02-06 09:40:00,40.35,40.39,40.22,40.23,258472.0,35.509,35.5442,35.3946,35.4034,258472.0
2017-02-06 09:50:00,40.23,40.33,40.23,40.29,154732.0,35.4034,35.4914,35.4034,35.4562,154732.0
2017-02-06 10:00:00,40.29,40.35,40.24,40.3,148523.0,35.4562,35.509,35.4122,35.465,148523.0
2017-02-06 10:10:00,40.3,40.36,40.28,40.34,175878.0,35.465,35.5178,35.4474,35.5002,175878.0
2017-02-06 10:20:00,40.34,40.41,40.33,40.37,145708.0,35.5002,35.5618,35.4914,35.5266,145708.0
2017-02-06 10:30:00,40.36,40.37,40.29,40.3,185792.0,35.5178,35.5266,35.4562,35.465,185792.0
2017-02-06 10:40:00,40.3,40.34,40.27,40.27,121259.0,35.465,35.5002,35.4386,35.4386,121259.0
2017-02-06 10:50:00,40.27,40.32,40.25,40.26,138477.0,35.4386,35.4826,35.421,35.4298,138477.0
2017-02-06 11:00:00,40.25,40.29,40.24,40.27,106752.0,35.421,35.4562,35.4122,35.4386,106752.0
2017-02-06 11:10:00,40.27,40.31,40.26,40.3,114486.0,35.4386,35.4738,35.4298,35.465,114486.0
2017-02-06 11:20:00,40.3,40.38,40.29,40.38,144905.0,35.465,35.5354,35.4562,35.5354,144905.0
2017-02-06 11:30:00,40.38,40.38,40.32,40.34,161576.0,35.5354,35.5354,35.4826,35.5002,161576.0
2017-02-06 11:40:00,40.34,40.34,40.27,40.28,124446.0,35.5002,35.5002,35.4386,35.4474,124446.0
2017-02-06 11:50:00,40.29,40.3,40.26,40.29,134336.0,35.4562,35.465,35.4298,35.4562,134336.0
2017-02-06 12:00:00,40.29,40.29,40.28,40.29,57977.0,35.4562,35.4562,35.4474,35.4562,57977.0
2017-02-06 12:10:00,40.29,40.31,40.28,40.29,136111.0,35.4562,35.4738,35.4474,35.4562,136111.0
2017-02-06 12:20:00,40.3,40.31,40.27,40.28,115829.0,35.465,35.4738,35.4386,35.4474,115829.0
2017-02-06 12:30:00,40.29,40.29,40.23,40.26,175928.0,35.4562,35.4562,35.4034,35.4298,175928.0
2017-02-06 12:40:00,40.26,40.29,40.24,40.24,268489.0,35.4298,35.4562,35.4122,35.4122,268489.0
2017-02-06 12:50:00,40.24,40.24,40.21,40.22,128374.0,35.4122,35.4122,35.3858,35.3946,128374.0
2017-02-06 13:00:00,40.22,40.22,40.16,40.2,171684.0,35.3946,35.3946,35.3418,35.377,171684.0
2017-02-06 13:10:00,40.2,40.2,40.13,40.15,144886.0,35.377,35.377,35.3154,35.333,144886.0
2017-02-06 13:20:00,40.15,40.16,40.12,40.12,132079.0,35.333,35.3418,35.3066,35.3066,132079.0
2017-02-06 13:30:00,40.12,40.16,40.12,40.12,90641.0,35.3066,35.3418,35.3066,35.3066,90641.0
2017-02-06 13:40:00,40.12,40.14,40.12,40.14,84379.0,35.3066,35.3242,35.3066,35.3242,84379.0
2017-02-06 13:50:00,40.14,40.17,40.13,40.17,111708.0,35.3242,35.3506,35.3154,35.3506,111708.0
2017-02-06 14:00:00,40.17,40.2,40.16,40.18,124611.0,35.3506,35.377,35.3418,35.3594,124611.0
2017-02-06 14:10:00,40.17,40.22,40.16,40.2,120988.0,35.3506,35.3946,35.3418,35.377,120988.0
2017-02-06 14:20:00,40.21,40.21,40.18,40.2,124372.0,35.3858,35.3858,35.3594,35.377,124372.0
2017-02-06 14:30:00,40.19,40.2,40.16,40.17,177205.0,35.3682,35.377,35.3418,35.3506,177205.0
2017-02-06 14:40:00,40.17,40.18,40.14,40.16,148124.0,35.3506,35.3594,35.3242,35.3418,148124.0
2017-02-06 14:50:00,40.16,40.19,40.15,40.18,139124.0,35.3418,35.3682,35.333,35.3594,139124.0
2017-02-06 15:00:00,40.18,40.18,40.14,40.15,171351.0,35.3594,35.3594,35.3242,35.333,171351.0
2017-02-06 15:10:00,40.15,40.15,40.12,40.14,130735.0,35.333,35.333,35.3066,35.3242,130735.0
2017-02-06 15:20:00,40.13,40.14,40.11,40.12,158258.0,35.3154,35.3242,35.2978,35.3066,158258.0
2017-02-06 15:30:00,40.12,40.14,40.11,40.13,193602.0,35.3066,35.3242,35.2978,35.3154,193602.0
2017-02-06 15:40:00,40.13,40.14,40.09,40.09,363597.0,35.3154,35.3242,35.2802,35.2802,363597.0
2017-02-06 15:50:00,40.1,40.1,40.08,40.09,679827.0,35.289,35.289,35.2714,35.2802,679827.0
2017-02-07 09:30:00,40.16,40.3,40.11,40.13,278572.0,35.3418,35.465,35.2978,35.3154,278572.0
2017-02-07 09:40:00,40.14,40.18,40.07,40.13,193914.0,35.3242,35.3594,35.2626,35.3154,193914.0
2017-02-07 09:50:00,40.13,40.16,40.1,40.16,160522.0,35.3154,35.3418,35.289,35.3418,160522.0
2017-02-07 10:00:00,40.16,40.2,40.12,40.14,201549.0,35.3418,35.377,35.3066,35.3242,201549.0
2017-02-07 10:10:00,40.14,40.25,40.13,40.24,268281.0,35.3242,35.421,35.3154,35.4122,268281.0
2017-02-07 10:20:00,40.24,40.25,40.16,40.16,158238.0,35.4122,35.421,35.3418,35.3418,158238.0
2017-02-07 10:30:00,40.16,40.23,40.16,40.21,109854.0,35.3418,35.4034,35.3418,35.3858,109854.0
2017-02-07 10:40:00,40.21,40.25,40.19,40.24,175024.0,35.3858,35.421,35.3682,35.4122,175024.0
2017-02-07 10:50:00,40.24,40.27,40.21,40.26,135244.0,35.4122,35.4386,35.3858,35.4298,135244.0
2017-02-07 11:00:00,40.26,40.27,40.25,40.26,178208.0,35.4298,35.4386,35.421,35.4298,178208.0
2017-02-07 11:10:00,40.26,40.26,40.14,40.15,181046.0,35.4298,35.4298,35.3242,35.333,181046.0
2017-02-07 11:20:00,40.15,40.15,40.08,40.12,223751.0,35.333,35.333,35.2714,35.3066,223751.0
2017-02-07 11:30:00,40.12,40.17,40.1,40.15,147836.0,35.3066,35.3506,35.289,35.333,147836.0
2017-02-07 11:40:00,40.15,40.18,40.13,40.16,125137.0,35.333,35.3594,35.3154,35.3418,125137.0
2017-02-07 11:50:00,40.16,40.18,40.13,40.14,70875.0,35.3418,35.3594,35.3154,35.3242,70875.0
2017-02-07 12:00:00,40.14,40.17,40.13,40.16,108677.0,35.3242,35.3506,35.3154,35.3418,108677.0
2017-02-07 12:10:00,40.16,40.19,40.15,40.17,156679.0,35.3418,35.3682,35.333,35.3506,156679.0
2017-02-07 12:20:00,40.16,40.18,40.12,40.13,213725.0,35.3418,35.3594,35.3066,35.3154,213725.0
2017-02-07 12:30:00,40.13,40.17,40.12,40.16,149552.0,35.3154,35.3506,35.3066,35.3418,149552.0
2017-02-07 12:40:00,40.16,40.16,40.09,40.09,194143.0,35.3418,35.3418,35.2802,35.2802,194143.0
2017-02-07 12:50:00,40.09,40.13,40.08,40.1,137956.0,35.2802,35.3154,35.2714,35.289,137956.0
2017-02-07 13:00:00,40.1,40.11,40.07,40.1,106830.0,35.289,35.2978,35.2626,35.289,106830.0
2017-02-07 13:10:00,40.1,40.14,40.1,40.12,156405.0,35.289,35.3242,35.289,35.3066,156405.0
2017-02-07 13:20:00,40.12,40.16,40.11,40.14,159690.0,35.3066,35.3418,35.2978,35.3242,159690.0
2017-02-07 13:30:00,40.15,40.16,40.11,40.12,69575.0,35.333,35.3418,35.2978,35.3066,69575.0
2017-02-07 13:40:00,40.11,40.12,40.09,40.12,106735.0,35.2978,35.3066,35.2802,35.3066,106735.0
2017-02-07 13:50:00,40.12,40.13,40.06,40.06,191892.0,35.3066,35.3154,35.2538,35.2538,191892.0
2017-02-07 14:00:00,40.06,40.11,40.06,40.1,157689.0,35.2538,35.2978,35.2538,35.289,157689.0
2017-02-07 14:10:00,40.1,40.12,40.08,40.12,111461.0,35.289,35.3066,35.2714,35.3066,111461.0
2017-02-07 14:20:00,40.12,40.13,40.11,40.13,116705.0,35.3066,35.3154,35.2978,35.3154,116705.0
2017-02-07 14:30:00,40.12,40.15,40.11,40.14,168302.0,35.3066,35.333,35.2978,35.3242,168302.0
2017-02-07 14:40:00,40.14,40.14,40.12,40.13,121664.0,35.3242,35.3242,35.3066,35.3154,121664.0
2017-02-07 14:50:00,40.13,40.15,40.1,40.1,208386.0,35.3154,35.333,35.289,35.289,208386.0
2017-02-07 15:00:00,40.11,40.18,40.11,40.16,190043.0,35.2978,35.3594,35.2978,35.3418,190043.0
2017-02-07 15:10:00,40.16,40.17,40.12,40.14,264851.0,35.3418,35.3506,35.3066,35.3242,264851.0
2017-02-07 15:20:00,40.14,40.15,40.11,40.13,150548.0,35.3242,35.333,35.2978,35.3154,150548.0
2017-02-07 15:30:00,40.12,40.13,40.09,40.11,218664.0,35.3066,35.3154,35.2802,35.2978,218664.0
2017-02-07 15:40:00,40.12,40.12,40.04,40.07,586030.0,35.3066,35.3066,35.2362,35.2626,586030.0
2017-02-07 15:50:00,40.07,40.09,40.04,40.08,1038703.0,35.2626,35.2802,35.2362,35.2714,1038703.0
2017-02-08 09:30:00,40.06,40.12,40.04,40.08,235170.0,35.2538,35.3066,35.2362,35.2714,235170.0
2017-02-08 09:40:00,40.08,40.09,40.02,40.02,188869.0,35.2714,35.2802,35.2186,35.2186,188869.0
2017-02-08 09:50:00,40.03,40.17,40.02,40.17,126136.0,35.2274,35.3506,35.2186,35.3506,126136.0
2017-02-08 10:00:00,40.17,40.24,40.16,40.23,182668.0,35.3506,35.4122,35.3418,35.4034,182668.0
2017-02-08 10:10:00,40.22,40.32,40.22,40.29,224858.0,35.3946,35.4826,35.3946,35.4562,224858.0
2017-02-08 10:20:00,40.29,40.35,40.28,40.3,205363.0,35.4562,35.509,35.4474,35.465,205363.0
2017-02-08 10:30:00,40.31,40.32,40.22,40.28,207623.0,35.4738,35.4826,35.3946,35.4474,207623.0
2017-02-08 10:40:00,40.28,40.34,40.25,40.27,199029.0,35.4474,35.5002,35.421,35.4386,199029.0
2017-02-08 10:50:00,40.28,40.29,40.21,40.24,156835.0,35.4474,35.4562,35.3858,35.4122,156835.0
2017-02-08 11:00:00,40.25,40.3,40.21,40.22,137627.0,35.421,35.465,35.3858,35.3946,137627.0
2017-02-08 11:10:00,40.22,40.25,40.19,40.23,192290.0,35.3946,35.421,35.3682,35.4034,192290.0
2017-02-08 11:20:00,40.23,40.24,40.17,40.17,130595.0,35.4034,35.4122,35.3506,35.3506,130595.0
2017-02-08 11:30:00,40.18,40.18,40.11,40.15,179847.0,35.3594,35.3594,35.2978,35.333,179847.0
2017-02-08 11:40:00,40.15,40.15,40.11,40.11,144200.0,35.333,35.333,35.2978,35.2978,144200.0
2017-02-08 11:50:00,40.12,40.13,40.08,40.11,148437.0,35.3066,35.3154,35.2714,35.2978,148437.0
2017-02-08 12:00:00,40.11,40.18,40.11,40.16,110486.0,35.2978,35.3594,35.2978,35.3418,110486.0
2017-02-08 12:10:00,40.17,40.17,40.15,40.16,56165.0,35.3506,35.3506,35.333,35.3418,56165.0
2017-02-08 12:20:00,40.16,40.18,40.1,40.12,198040.0,35.3418,35.3594,35.289,35.3066,198040.0
2017-02-08 12:30:00,40.11,40.13,40.08,40.09,92092.0,35.2978,35.3154,35.2714,35.2802,92092.0
2017-02-08 12:40:00,40.09,40.1,40.08,40.09,77263.0,35.2802,35.289,35.2714,35.2802,77263.0
2017-02-08 12:50:00,40.09,40.11,40.08,40.11,70472.0,35.2802,35.2978,35.2714,35.2978,70472.0
2017-02-08 13:00:00,40.11,40.13,40.1,40.12,54919.0,35.2978,35.3154,35.289,35.3066,54919.0
2017-02-08 13:10:00,40.13,40.14,40.1,40.12,65767.0,35.3154,35.3242,35.289,35.3066,65767.0
2017-02-08 13:20:00,40.12,40.12,40.09,40.11,87117.0,35.3066,35.3066,35.2802,35.2978,87117.0
2017-02-08 13:30:00,40.1,40.11,40.1,40.1,79115.0,35.289,35.2978,35.289,35.289,79115.0
2017-02-08 13:40:00,40.11,40.11,40.08,40.09,195649.0,35.2978,35.2978,35.2714,35.2802,195649.0
2017-02-08 13:50:00,40.09,40.1,40.08,40.1,89866.0,35.2802,35.289,35.2714,35.289,89866.0
2017-02-08 14:00:00,40.09,40.1,40.05,40.06,138420.0,35.2802,35.289,35.245,35.2538,138420.0
2017-02-08 14:10:00,40.07,40.12,40.06,40.12,139947.0,35.2626,35.3066,35.2538,35.3066,139947.0
2017-02-08 14:20:00,40.12,40.12,40.07,40.07,155924.0,35.3066,35.3066,35.2626,35.2626,155924.0
2017-02-08 14:30:00,40.07,40.09,40.07,40.09,129100.0,35.2626,35.2802,35.2626,35.2802,129100.0
2017-02-08 14:40:00,40.08,40.09,40.06,40.07,85772.0,35.2714,35.2802,35.2538,35.2626,85772.0
2017-02-08 14:50:00,40.06,40.07,40.04,40.04,176043.0,35.2538,35.2626,35.2362,35.2362,176043.0
2017-02-08 15:00:00,40.05,40.08,40.01,40.08,150419.0,35.245,35.2714,35.2098,35.2714,150419.0
2017-02-08 15:10:00,40.08,40.08,40.04,40.05,126074.0,35.2714,35.2714,35.2362,35.245,126074.0
2017-02-08 15:20:00,40.04,40.09,40.04,40.09,189158.0,35.2362,35.2802,35.2362,35.2802,189158.0
2017-02-08 15:30:00,40.09,40.09,40.06,40.08,240075.0,35.2802,35.2802,35.2538,35.2714,240075.0
2017-02-08 15:40:00,40.08,40.08,40.04,40.05,350531.0,35.2714,35.2714,35.2362,35.245,350531.0
2017-02-08 15:50:00,40.05,40.05,40.01,40.02,619694.0,35.245,35.245,35.2098,35.2186,619694.0
2017-02-09 09:30:00,40.09,40.18,40.05,40.11,253909.0,35.2802,35.3594,35.245,35.2978,253909.0
2017-02-09 09:40:00,40.11,40.17,40.11,40.15,104774.0,35.2978,35.3506,35.2978,35.333,104774.0
2017-02-09 09:50:00,40.15,40.2,40.14,40.18,150048.0,35.333,35.377,35.3242,35.3594,150048.0
2017-02-09 10:00:00,40.18,40.19,40.12,40.15,131924.0,35.3594,35.3682,35.3066,35.333,131924.0
2017-02-09 10:10:00,40.14,40.14,40.1,40.12,94095.0,35.3242,35.3242,35.289,35.3066,94095.0
2017-02-09 10:20:00,40.12,40.17,40.11,40.14,139383.0,35.3066,35.3506,35.2978,35.3242,139383.0
2017-02-09 10:30:00,40.14,40.16,40.1,40.11,394274.0,35.3242,35.3418,35.289,35.2978,394274.0
2017-02-09 10:40:00,40.11,40.14,40.1,40.12,146626.0,35.2978,35.3242,35.289,35.3066,146626.0
2017-02-09 10:50:00,40.11,40.19,40.1,40.19,141546.0,35.2978,35.3682,35.289,35.3682,141546.0
2017-02-09 11:00:00,40.19,40.21,40.18,40.21,116303.0,35.3682,35.3858,35.3594,35.3858,116303.0
2017-02-09 11:10:00,40.21,40.25,40.19,40.25,158382.0,35.3858,35.421,35.3682,35.421,158382.0
2017-02-09 11:20:00,40.24,40.29,40.24,40.28,229291.0,35.4122,35.4562,35.4122,35.4474,229291.0
2017-02-09 11:30:00,40.28,40.3,40.26,40.26,165552.0,35.4474,35.465,35.4298,35.4298,165552.0
2017-02-09 11:40:00,40.26,40.3,40.26,40.26,104304.0,35.4298,35.465,35.4298,35.4298,104304.0
2017-02-09 11:50:00,40.27,40.3,40.26,40.27,65202.0,35.4386,35.465,35.4298,35.4386,65202.0
2017-02-09 12:00:00,40.28,40.28,40.24,40.24,86901.0,35.4474,35.4474,35.4122,35.4122,86901.0
2017-02-09 12:10:00,40.25,40.28,40.24,40.27,61268.0,35.421,35.4474,35.4122,35.4386,61268.0
2017-02-09 12:20:00,40.28,40.28,40.22,40.24,109834.0,35.4474,35.4474,35.3946,35.4122,109834.0
2017-02-09 12:30:00,40.25,40.26,40.23,40.23,70295.0,35.421,35.4298,35.4034,35.4034,70295.0
2017-02-09 12:40:00,40.23,40.24,40.2,40.22,75726.0,35.4034,35.4122,35.377,35.3946,75726.0
2017-02-09 12:50:00,40.22,40.24,40.21,40.23,43021.0,35.3946,35.4122,35.3858,35.4034,43021.0
2017-02-09 13:00:00,40.22,40.26,40.21,40.26,96116.0,35.3946,35.4298,35.3858,35.4298,96116.0
2017-02-09 13:10:00,40.25,40.29,40.25,40.28,109644.0,35.421,35.4562,35.421,35.4474,109644.0
2017-02-09 13:20:00,40.27,40.35,40.27,40.35,333631.0,35.4386,35.509,35.4386,35.509,333631.0
2017-02-09 13:30:00,40.35,40.35,40.31,40.33,99870.0,35.509,35.509,35.4738,35.4914,99870.0
2017-02-09 13:40:00,40.33,40.38,40.32,40.38,118257.0,35.4914,35.5354,35.4826,35.5354,118257.0
2017-02-09 13:50:00,40.38,40.4,40.37,40.4,105609.0,35.5354,35.553,35.5266,35.553,105609.0
2017-02-09 14:00:00,40.4,40.42,40.39,40.42,142891.0,35.553,35.5706,35.5442,35.5706,142891.0
2017-02-09 14:10:00,40.42,40.43,40.4,40.43,179496.0,35.5706,35.5794,35.553,35.5794,179496.0
2017-02-09 14:20:00,40.43,40.44,40.38,40.38,198809.0,35.5794,35.5882,35.5354,35.5354,198809.0
2017-02-09 14:30:00,40.38,40.44,40.36,40.44,178792.0,35.5354,35.5882,35.5178,35.5882,178792.0
2017-02-09 14:40:00,40.44,40.45,40.42,40.44,167952.0,35.5882,35.597,35.5706,35.5882,167952.0
2017-02-09 14:50:00,40.44,40.45,40.42,40.44,231886.0,35.5882,35.597,35.5706,35.5882,231886.0
2017-02-09 15:00:00,40.44,40.44,40.4,40.4,169082.0,35.5882,35.5882,35.553,35.553,169082.0
2017-02-09 15:10:00,40.41,40.41,40.33,40.34,186379.0,35.5618,35.5618,35.4914,35.5002,186379.0
2017-02-09 15:20:00,40.34,40.35,40.3,40.32,156810.0,35.5002,35.509,35.465,35.4826,156810.0
2017-02-09 15:30:00,40.32,40.32,40.26,40.3,334272.0,35.4826,35.4826,35.4298,35.465,334272.0
2017-02-09 15:40:00,40.3,40.31,40.24,40.24,485694.0,35.465,35.4738,35.4122,35.4122,485694.0
2017-02-09 15:50:00,40.24,40.26,40.21,40.22,1153201.0,35.4122,35.4298,35.3858,35.3946,1153201.0
2017-02-10 09:30:00,40.33,40.44,40.24,40.29,289009.0,35.4914,35.5882,35.4122,35.4562,289009.0
2017-02-10 09:40:00,40.3,40.35,40.27,40.3,168774.0,35.465,35.509,35.4386,35.465,168774.0
2017-02-10 09:50:00,40.3,40.31,40.21,40.23,126820.0,35.465,35.4738,35.3858,35.4034,126820.0
2017-02-10 10:00:00,40.24,40.3,40.23,40.28,127112.0,35.4122,35.465,35.4034,35.4474,127112.0
2017-02-10 10:10:00,40.28,40.34,40.27,40.32,118181.0,35.4474,35.5002,35.4386,35.4826,118181.0
2017-02-10 10:20:00,40.32,40.35,40.3,40.34,114991.0,35.4826,35.509,35.465,35.5002,114991.0
2017-02-10 10:30:00,40.34,40.36,40.33,40.33,130286.0,35.5002,35.5178,35.4914,35.4914,130286.0
2017-02-10 10:40:00,40.34,40.36,40.31,40.33,107415.0,35.5002,35.5178,35.4738,35.4914,107415.0
2017-02-10 10:50:00,40.33,40.34,40.3,40.32,110274.0,35.4914,35.5002,35.465,35.4826,110274.0
2017-02-10 11:00:00,40.32,40.34,40.28,40.34,70561.0,35.4826,35.5002,35.4474,35.5002,70561.0
2017-02-10 11:10:00,40.33,40.43,40.33,40.43,586545.0,35.4914,35.5794,35.4914,35.5794,586545.0
2017-02-10 11:20:00,40.43,40.44,40.4,40.42,168585.0,35.5794,35.5882,35.553,35.5706,168585.0
2017-02-10 11:30:00,40.41,40.45,40.41,40.43,216763.0,35.5618,35.597,35.5618,35.5794,216763.0
2017-02-10 11:40:00,40.43,40.53,40.42,40.52,531416.0,35.5794,35.6674,35.5706,35.6586,531416.0
2017-02-10 11:50:00,40.51,40.52,40.47,40.48,72101.0,35.6498,35.6586,35.6146,35.6234,72101.0
2017-02-10 12:00:00,40.48,40.54,40.47,40.53,159985.0,35.6234,35.6762,35.6146,35.6674,159985.0
2017-02-10 12:10:00,40.54,40.62,40.53,40.61,309937.0,35.6762,35.7466,35.6674,35.7378,309937.0
2017-02-10 12:20:00,40.61,40.68,40.6,40.68,298667.0,35.7378,35.7994,35.729,35.7994,298667.0
2017-02-10 12:30:00,40.67,40.75,40.67,40.74,443607.0,35.7906,35.861,35.7906,35.8522,443607.0
2017-02-10 12:40:00,40.73,40.75,40.71,40.72,150405.0,35.8434,35.861,35.8258,35.8346,150405.0
2017-02-10 12:50:00,40.72,40.77,40.7,40.76,267799.0,35.8346,35.8786,35.817,35.8698,267799.0
2017-02-10 13:00:00,40.76,40.78,40.72,40.78,148792.0,35.8698,35.8874,35.8346,35.8874,148792.0
2017-02-10 13:10:00,40.77,40.78,40.7,40.72,491779.0,35.8786,35.8874,35.817,35.8346,491779.0
2017-02-10 13:20:00,40.73,40.74,40.64,40.65,146335.0,35.8434,35.8522,35.7642,35.773,146335.0
2017-02-10 13:30:00,40.65,40.66,40.61,40.66,197738.0,35.773,35.7818,35.7378,35.7818,197738.0
2017-02-10 13:40:00,40.66,40.7,40.62,40.7,156224.0,35.7818,35.817,35.7466,35.817,156224.0
2017-02-10 13:50:00,40.69,40.71,40.66,40.69,274530.0,35.8082,35.8258,35.7818,35.8082,274530.0
2017-02-10 14:00:00,40.7,40.8,40.69,40.8,443052.0,35.817,35.905,35.8082,35.905,443052.0
2017-02-10 14:10:00,40.8,40.87,40.78,40.86,506443.0,35.905,35.9666,35.8874,35.9578,506443.0
2017-02-10 14:20:00,40.87,40.87,40.8,40.83,261907.0,35.9666,35.9666,35.905,35.9314,261907.0
2017-02-10 14:30:00,40.84,40.9,40.83,40.86,484873.0,35.9402,35.993,35.9314,35.9578,484873.0
2017-02-10 14:40:00,40.86,40.87,40.84,40.87,134597.0,35.9578,35.9666,35.9402,35.9666,134597.0
2017-02-10 14:50:00,40.87,40.87,40.81,40.82,329741.0,35.9666,35.9666,35.9138,35.9226,329741.0
2017-02-10 15:00:00,40.81,40.87,40.81,40.86,238361.0,35.9138,35.9666,35.9138,35.9578,238361.0
2017-02-10 15:10:00,40.86,40.92,40.85,40.88,587382.0,35.9578,36.0106,35.949,35.9754,587382.0
2017-02-10 15:20:00,40.89,40.89,40.84,40.84,198774.0,35.9842,35.9842,35.9402,35.9402,198774.0
2017-02-10 15:30:00,40.84,40.86,40.82,40.83,355696.0,35.9402,35.9578,35.9226,35.9314,355696.0
2017-02-10 15:40:00,40.84,40.84,40.79,40.8,525906.0,35.9402,35.9402,35.8962,35.905,525906.0
2017-02-10 15:50:00,40.8,40.81,40.76,40.8,1012918.0,35.905,35.9138,35.8698,35.905,1012918.0
2017-02-13 09:30:00,40.89,40.92,40.8,40.91,524675.0,35.9842,36.0106,35.905,36.0018,524675.0
2017-02-13 09:40:00,40.9,41.0,40.9,40.98,369525.0,35.993,36.081,35.993,36.0634,369525.0
2017-02-13 09:50:00,40.98,41.0,40.93,40.97,377339.0,36.0634,36.081,36.0194,36.0546,377339.0
2017-02-13 10:00:00,40.98,41.0,40.94,40.96,212450.0,36.0634,36.081,36.0282,36.0458,212450.0
2017-02-13 10:10:00,40.96,41.0,40.93,40.99,195346.0,36.0458,36.081,36.0194,36.0722,195346.0
2017-02-13 10:20:00,40.98,40.99,40.95,40.98,192369.0,36.0634,36.0722,36.037,36.0634,192369.0
2017-02-13 10:30:00,40.98,41.0,40.96,40.98,194520.0,36.0634,36.081,36.0458,36.0634,194520.0
2017-02-13 10:40:00,40.98,40.99,40.97,40.98,112840.0,36.0634,36.0722,36.0546,36.0634,112840.0
2017-02-13 10:50:00,40.98,41.07,40.98,41.05,721191.0,36.0634,36.1426,36.0634,36.125,721191.0
2017-02-13 11:00:00,41.06,41.09,41.03,41.08,326558.0,36.1338,36.1602,36.1074,36.1514,326558.0
2017-02-13 11:10:00,41.08,41.09,41.05,41.09,284348.0,36.1514,36.1602,36.125,36.1602,284348.0
2017-02-13 11:20:00,41.09,41.14,41.08,41.14,770575.0,36.1602,36.2042,36.1514,36.2042,770575.0
2017-02-13 11:30:00,41.14,41.15,40.94,40.95,699326.0,36.2042,36.213,36.0282,36.037,699326.0
2017-02-13 11:40:00,40.95,41.03,40.95,40.99,172392.0,36.037,36.1074,36.037,36.0722,172392.0
2017-02-13 11:50:00,41.0,41.0,40.94,40.94,214712.0,36.081,36.081,36.0282,36.0282,214712.0
2017-02-13 12:00:00,40.95,40.99,40.94,40.97,229972.0,36.037,36.0722,36.0282,36.0546,229972.0
2017-02-13 12:10:00,40.97,40.98,40.95,40.98,134631.0,36.0546,36.0634,36.037,36.0634,134631.0
2017-02-13 12:20:00,40.98,40.99,40.97,40.99,88857.0,36.0634,36.0722,36.0546,36.0722,88857.0
2017-02-13 12:30:00,40.99,41.05,40.98,41.04,173928.0,36.0722,36.125,36.0634,36.1162,173928.0
2017-02-13 12:40:00,41.03,41.06,41.01,41.04,96386.0,36.1074,36.1338,36.0898,36.1162,96386.0
2017-02-13 12:50:00,41.04,41.07,41.03,41.05,87439.0,36.1162,36.1426,36.1074,36.125,87439.0
2017-02-13 13:00:00,41.05,41.1,41.05,41.09,180994.0,36.125,36.169,36.125,36.1602,180994.0
2017-02-13 13:10:00,41.08,41.1,41.07,41.09,104962.0,36.1514,36.169,36.1426,36.1602,104962.0
2017-02-13 13:20:00,41.09,41.13,41.06,41.12,207846.0,36.1602,36.1954,36.1338,36.1866,207846.0
2017-02-13 13:30:00,41.12,41.13,41.09,41.1,116382.0,36.1866,36.1954,36.1602,36.169,116382.0
2017-02-13 13:40:00,41.1,41.13,41.1,41.12,138724.0,36.169,36.1954,36.169,36.1866,138724.0
2017-02-13 13:50:00,41.13,41.15,41.11,41.15,155757.0,36.1954,36.213,36.1778,36.213,155757.0
2017-02-13 14:00:00,41.15,41.17,41.13,41.16,204232.0,36.213,36.2306,36.1954,36.2218,204232.0
2017-02-13 14:10:00,41.16,41.17,41.14,41.16,241929.0,36.2218,36.2306,36.2042,36.2218,241929.0
2017-02-13 14:20:00,41.16,41.19,41.16,41.18,239567.0,36.2218,36.2482,36.2218,36.2394,239567.0
2017-02-13 14:30:00,41.18,41.18,41.15,41.17,290616.0,36.2394,36.2394,36.213,36.2306,290616.0
2017-02-13 14:40:00,41.17,41.18,41.14,41.16,245524.0,36.2306,36.2394,36.2042,36.2218,245524.0
2017-02-13 14:50:00,41.16,41.19,41.16,41.16,257943.0,36.2218,36.2482,36.2218,36.2218,257943.0
2017-02-13 15:00:00,41.17,41.17,41.12,41.13,196361.0,36.2306,36.2306,36.1866,36.1954,196361.0
2017-02-13 15:10:00,41.13,41.13,41.1,41.11,229617.0,36.1954,36.1954,36.169,36.1778,229617.0
2017-02-13 15:20:00,41.11,41.13,41.07,41.13,379553.0,36.1778,36.1954,36.1426,36.1954,379553.0
2017-02-13 15:30:00,41.13,41.13,41.1,41.11,238823.0,36.1954,36.1954,36.169,36.1778,238823.0
2017-02-13 15:40:00,41.11,41.12,41.07,41.12,594166.0,36.1778,36.1866,36.1426,36.1866,594166.0
2017-02-13 15:50:00,41.12,41.12,41.09,41.1,817166.0,36.1866,36.1866,36.1602,36.169,817166.0
2017-02-14 09:30:00,40.92,41.02,40.75,41.02,544531.0,36.0106,36.0986,35.861,36.0986,544531.0
2017-02-14 09:40:00,41.01,41.03,40.92,40.96,221164.0,36.0898,36.1074,36.0106,36.0458,221164.0
2017-02-14 09:50:00,40.97,41.01,40.95,40.96,153343.0,36.0546,36.0898,36.037,36.0458,153343.0
2017-02-14 10:00:00,40.96,40.96,40.87,40.9,127336.0,36.0458,36.0458,35.9666,35.993,127336.0
2017-02-14 10:10:00,40.89,40.96,40.88,40.94,213805.0,35.9842,36.0458,35.9754,36.0282,213805.0
2017-02-14 10:20:00,40.94,41.0,40.93,40.99,227219.0,36.0282,36.081,36.0194,36.0722,227219.0
2017-02-14 10:30:00,41.0,41.0,40.89,40.94,280773.0,36.081,36.081,35.9842,36.0282,280773.0
2017-02-14 10:40:00,40.94,40.98,40.91,40.97,135539.0,36.0282,36.0634,36.0018,36.0546,135539.0
2017-02-14 10:50:00,40.97,40.99,40.95,40.98,104254.0,36.0546,36.0722,36.037,36.0634,104254.0
2017-02-14 11:00:00,40.98,40.99,40.87,40.89,294436.0,36.0634,36.0722,35.9666,35.9842,294436.0
2017-02-14 11:10:00,40.88,41.01,40.86,41.01,290890.0,35.9754,36.0898,35.9578,36.0898,290890.0
2017-02-14 11:20:00,41.01,41.01,40.95,40.97,161076.0,36.0898,36.0898,36.037,36.0546,161076.0
2017-02-14 11:30:00,40.98,40.99,40.95,40.98,121562.0,36.0634,36.0722,36.037,36.0634,121562.0
2017-02-14 11:40:00,40.98,41.01,40.96,41.0,175042.0,36.0634,36.0898,36.0458,36.081,175042.0
2017-02-14 11:50:00,41.01,41.05,40.96,41.04,257195.0,36.0898,36.125,36.0458,36.1162,257195.0
2017-02-14 12:00:00,41.04,41.05,41.0,41.01,187934.0,36.1162,36.125,36.081,36.0898,187934.0
2017-02-14 12:10:00,41.01,41.01,40.98,41.01,84129.0,36.0898,36.0898,36.0634,36.0898,84129.0
2017-02-14 12:20:00,41.01,41.02,40.99,41.0,89839.0,36.0898,36.0986,36.0722,36.081,89839.0
2017-02-14 12:30:00,41.01,41.05,41.0,41.02,130470.0,36.0898,36.125,36.081,36.0986,130470.0
2017-02-14 12:40:00,41.02,41.04,41.01,41.03,94475.0,36.0986,36.1162,36.0898,36.1074,94475.0
2017-02-14 12:50:00,41.03,41.09,41.03,41.06,125998.0,36.1074,36.1602,36.1074,36.1338,125998.0
2017-02-14 13:00:00,41.07,41.1,41.05,41.09,72822.0,36.1426,36.169,36.125,36.1602,72822.0
2017-02-14 13:10:00,41.09,41.1,41.05,41.06,164438.0,36.1602,36.169,36.125,36.1338,164438.0
2017-02-14 13:20:00,41.06,41.12,41.04,41.1,285803.0,36.1338,36.1866,36.1162,36.169,285803.0
2017-02-14 13:30:00,41.09,41.1,41.07,41.07,143291.0,36.1602,36.169,36.1426,36.1426,143291.0
2017-02-14 13:40:00,41.08,41.08,41.04,41.08,100890.0,36.1514,36.1514,36.1162,36.1514,100890.0
2017-02-14 13:50:00,41.08,41.12,41.05,41.12,190681.0,36.1514,36.1866,36.125,36.1866,190681.0
2017-02-14 14:00:00,41.11,41.15,41.1,41.12,163672.0,36.1778,36.213,36.169,36.1866,163672.0
2017-02-14 14:10:00,41.13,41.16,41.12,41.16,148906.0,36.1954,36.2218,36.1866,36.2218,148906.0
2017-02-14 14:20:00,41.16,41.17,41.14,41.14,267155.0,36.2218,36.2306,36.2042,36.2042,267155.0
2017-02-14 14:30:00,41.15,41.17,41.11,41.13,204636.0,36.213,36.2306,36.1778,36.1954,204636.0
2017-02-14 14:40:00,41.12,41.13,41.05,41.05,241527.0,36.1866,36.1954,36.125,36.125,241527.0
2017-02-14 14:50:00,41.05,41.07,41.04,41.05,142599.0,36.125,36.1426,36.1162,36.125,142599.0
2017-02-14 15:00:00,41.06,41.08,41.03,41.05,195083.0,36.1338,36.1514,36.1074,36.125,195083.0
2017-02-14 15:10:00,41.04,41.07,41.0,41.04,341783.0,36.1162,36.1426,36.081,36.1162,341783.0
2017-02-14 15:20:00,41.03,41.05,41.01,41.02,167871.0,36.1074,36.125,36.0898,36.0986,167871.0
2017-02-14 15:30:00,41.02,41.04,40.98,41.04,239728.0,36.0986,36.1162,36.0634,36.1162,239728.0
2017-02-14 15:40:00,41.04,41.09,41.03,41.09,269220.0,36.1162,36.1602,36.1074,36.1602,269220.0
2017-02-14 15:50:00,41.09,41.12,41.05,41.1,656736.0,36.1602,36.1866,36.125,36.169,656736.0
2017-02-15 09:30:00,40.96,41.14,40.89,41.09,378321.0,36.0458,36.2042,35.9842,36.1602,378321.0
2017-02-15 09:40:00,41.08,41.17,41.08,41.16,157939.0,36.1514,36.2306,36.1514,36.2218,157939.0
2017-02-15 09:50:00,41.16,41.18,41.13,41.13,122836.0,36.2218,36.2394,36.1954,36.1954,122836.0
2017-02-15 10:00:00,41.14,41.14,41.04,41.05,295347.0,36.2042,36.2042,36.1162,36.125,295347.0
2017-02-15 10:10:00,41.05,41.13,41.05,41.1,93503.0,36.125,36.1954,36.125,36.169,93503.0
2017-02-15 10:20:00,41.1,41.14,41.08,41.14,83688.0,36.169,36.2042,36.1514,36.2042,83688.0
2017-02-15 10:30:00,41.14,41.18,41.13,41.14,161686.0,36.2042,36.2394,36.1954,36.2042,161686.0
2017-02-15 10:40:00,41.14,41.19,41.13,41.15,131897.0,36.2042,36.2482,36.1954,36.213,131897.0
2017-02-15 10:50:00,41.15,41.18,41.13,41.16,82091.0,36.213,36.2394,36.1954,36.2218,82091.0
2017-02-15 11:00:00,41.16,41.2,41.14,41.19,101293.0,36.2218,36.257,36.2042,36.2482,101293.0
2017-02-15 11:10:00,41.2,41.28,41.19,41.28,294305.0,36.257,36.3274,36.2482,36.3274,294305.0
2017-02-15 11:20:00,41.28,41.3,41.24,41.27,143778.0,36.3274,36.345,36.2922,36.3186,143778.0
2017-02-15 11:30:00,41.27,41.27,41.18,41.22,147821.0,36.3186,36.3186,36.2394,36.2746,147821.0
2017-02-15 11:40:00,41.22,41.23,41.16,41.21,171497.0,36.2746,36.2834,36.2218,36.2658,171497.0
2017-02-15 11:50:00,41.21,41.25,41.2,41.25,134711.0,36.2658,36.301,36.257,36.301,134711.0
2017-02-15 12:00:00,41.25,41.3,41.24,41.29,221318.0,36.301,36.345,36.2922,36.3362,221318.0
2017-02-15 12:10:00,41.28,41.31,41.26,41.28,126635.0,36.3274,36.3538,36.3098,36.3274,126635.0
2017-02-15 12:20:00,41.28,41.31,41.27,41.3,81698.0,36.3274,36.3538,36.3186,36.345,81698.0
2017-02-15 12:30:00,41.3,41.33,41.29,41.32,109703.0,36.345,36.3714,36.3362,36.3626,109703.0
2017-02-15 12:40:00,41.32,41.32,41.29,41.32,110107.0,36.3626,36.3626,36.3362,36.3626,110107.0
2017-02-15 12:50:00,41.31,41.35,41.31,41.34,113527.0,36.3538,36.389,36.3538,36.3802,113527.0
2017-02-15 13:00:00,41.34,41.4,41.34,41.39,170769.0,36.3802,36.433,36.3802,36.4242,170769.0
2017-02-15 13:10:00,41.39,41.39,41.33,41.36,108154.0,36.4242,36.4242,36.3714,36.3978,108154.0
2017-02-15 13:20:00,41.36,41.4,41.35,41.39,150989.0,36.3978,36.433,36.389,36.4242,150989.0
2017-02-15 13:30:00,41.4,41.41,41.34,41.34,159591.0,36.433,36.4418,36.3802,36.3802,159591.0
2017-02-15 13:40:00,41.34,41.37,41.34,41.34,116943.0,36.3802,36.4066,36.3802,36.3802,116943.0
2017-02-15 13:50:00,41.34,41.39,41.34,41.36,184102.0,36.3802,36.4242,36.3802,36.3978,184102.0
2017-02-15 14:00:00,41.35,41.41,41.35,41.38,133038.0,36.389,36.4418,36.389,36.4154,133038.0
2017-02-15 14:10:00,41.38,41.39,41.35,41.38,153896.0,36.4154,36.4242,36.389,36.4154,153896.0
2017-02-15 14:20:00,41.39,41.42,41.37,41.41,103811.0,36.4242,36.4506,36.4066,36.4418,103811.0
2017-02-15 14:30:00,41.41,41.43,41.39,41.4,114167.0,36.4418,36.4594,36.4242,36.433,114167.0
2017-02-15 14:40:00,41.41,41.43,41.39,41.42,158322.0,36.4418,36.4594,36.4242,36.4506,158322.0
2017-02-15 14:50:00,41.41,41.43,41.4,41.43,122621.0,36.4418,36.4594,36.433,36.4594,122621.0
2017-02-15 15:00:00,41.43,41.43,41.39,41.4,181476.0,36.4594,36.4594,36.4242,36.433,181476.0
2017-02-15 15:10:00,41.4,41.47,41.39,41.46,324108.0,36.433,36.4946,36.4242,36.4858,324108.0
2017-02-15 15:20:00,41.45,41.47,41.44,41.46,224651.0,36.477,36.4946,36.4682,36.4858,224651.0
2017-02-15 15:30:00,41.45,41.48,41.45,41.46,369548.0,36.477,36.5034,36.477,36.4858,369548.0
2017-02-15 15:40:00,41.46,41.48,41.44,41.44,291180.0,36.4858,36.5034,36.4682,36.4682,291180.0
2017-02-15 15:50:00,41.45,41.46,41.4,41.42,706577.0,36.477,36.4858,36.433,36.4506,706577.0
2017-02-16 09:30:00,41.46,41.55,41.45,41.54,546888.0,36.4858,36.565,36.477,36.5562,546888.0
2017-02-16 09:40:00,41.54,41.68,41.54,41.63,328859.0,36.5562,36.6794,36.5562,36.6354,328859.0
2017-02-16 09:50:00,41.62,41.63,41.52,41.56,191859.0,36.6266,36.6354,36.5386,36.5738,191859.0
2017-02-16 10:00:00,41.55,41.67,41.55,41.67,228564.0,36.565,36.6706,36.565,36.6706,228564.0
2017-02-16 10:10:00,41.67,41.68,41.61,41.64,279311.0,36.6706,36.6794,36.6178,36.6442,279311.0
2017-02-16 10:20:00,41.64,41.74,41.64,41.7,236769.0,36.6442,36.7322,36.6442,36.697,236769.0
2017-02-16 10:30:00,41.7,41.72,41.63,41.65,278395.0,36.697,36.7146,36.6354,36.653,278395.0
2017-02-16 10:40:00,41.66,41.68,41.56,41.56,202692.0,36.6618,36.6794,36.5738,36.5738,202692.0
2017-02-16 10:50:00,41.55,41.59,41.44,41.54,266412.0,36.565,36.6002,36.4682,36.5562,266412.0
2017-02-16 11:00:00,41.54,41.56,41.44,41.48,190146.0,36.5562,36.5738,36.4682,36.5034,190146.0
2017-02-16 11:10:00,41.47,41.51,41.43,41.51,165600.0,36.4946,36.5298,36.4594,36.5298,165600.0
2017-02-16 11:20:00,41.51,41.54,41.48,41.48,288286.0,36.5298,36.5562,36.5034,36.5034,288286.0
2017-02-16 11:30:00,41.48,41.52,41.45,41.46,125234.0,36.5034,36.5386,36.477,36.4858,125234.0
2017-02-16 11:40:00,41.46,41.51,41.46,41.49,120357.0,36.4858,36.5298,36.4858,36.5122,120357.0
2017-02-16 11:50:00,41.5,41.55,41.49,41.53,234587.0,36.521,36.565,36.5122,36.5474,234587.0
2017-02-16 12:00:00,41.52,41.54,41.46,41.47,118190.0,36.5386,36.5562,36.4858,36.4946,118190.0
2017-02-16 12:10:00,41.47,41.5,41.45,41.5,77241.0,36.4946,36.521,36.477,36.521,77241.0
2017-02-16 12:20:00,41.5,41.51,41.44,41.47,173698.0,36.521,36.5298,36.4682,36.4946,173698.0
2017-02-16 12:30:00,41.47,41.49,41.43,41.45,119211.0,36.4946,36.5122,36.4594,36.477,119211.0
2017-02-16 12:40:00,41.45,41.5,41.44,41.48,80584.0,36.477,36.521,36.4682,36.5034,80584.0
2017-02-16 12:50:00,41.48,41.5,41.42,41.43,108339.0,36.5034,36.521,36.4506,36.4594,108339.0
2017-02-16 13:00:00,41.42,41.45,41.4,41.44,129208.0,36.4506,36.477,36.433,36.4682,129208.0
2017-02-16 13:10:00,41.45,41.46,41.41,41.42,112187.0,36.477,36.4858,36.4418,36.4506,112187.0
2017-02-16 13:20:00,41.42,41.45,41.4,41.43,139066.0,36.4506,36.477,36.433,36.4594,139066.0
2017-02-16 13:30:00,41.44,41.44,41.39,41.42,120768.0,36.4682,36.4682,36.4242,36.4506,120768.0
2017-02-16 13:40:00,41.43,41.43,41.36,41.4,129710.0,36.4594,36.4594,36.3978,36.433,129710.0
2017-02-16 13:50:00,41.4,41.41,41.37,41.4,139967.0,36.433,36.4418,36.4066,36.433,139967.0
2017-02-16 14:00:00,41.4,41.46,41.39,41.46,184508.0,36.433,36.4858,36.4242,36.4858,184508.0
2017-02-16 14:10:00,41.45,41.49,41.44,41.46,420554.0,36.477,36.5122,36.4682,36.4858,420554.0
2017-02-16 14:20:00,41.46,41.49,41.45,41.49,417465.0,36.4858,36.5122,36.477,36.5122,417465.0
2017-02-16 14:30:00,41.48,41.51,41.47,41.49,268918.0,36.5034,36.5298,36.4946,36.5122,268918.0
2017-02-16 14:40:00,41.49,41.56,41.49,41.53,198529.0,36.5122,36.5738,36.5122,36.5474,198529.0
2017-02-16 14:50:00,41.53,41.56,41.5,41.55,177647.0,36.5474,36.5738,36.521,36.565,177647.0
2017-02-16 15:00:00,41.54,41.55,41.53,41.53,127106.0,36.5562,36.565,36.5474,36.5474,127106.0
2017-02-16 15:10:00,41.54,41.55,41.51,41.53,199008.0,36.5562,36.565,36.5298,36.5474,199008.0
2017-02-16 15:20:00,41.53,41.57,41.53,41.54,175440.0,36.5474,36.5826,36.5474,36.5562,175440.0
2017-02-16 15:30:00,41.53,41.57,41.53,41.54,199656.0,36.5474,36.5826,36.5474,36.5562,199656.0
2017-02-16 15:40:00,41.54,41.55,41.49,41.5,348048.0,36.5562,36.565,36.5122,36.521,348048.0
2017-02-16 15:50:00,41.5,41.58,41.5,41.58,765112.0,36.521,36.5914,36.521,36.5914,765112.0
2017-02-17 09:30:00,41.54,41.75,41.5,41.67,1385129.0,36.5562,36.741,36.521,36.6706,1385129.0
2017-02-17 09:40:00,41.66,41.69,41.59,41.69,436042.0,36.6618,36.6882,36.6002,36.6882,436042.0
2017-02-17 09:50:00,41.7,41.82,41.69,41.82,488421.0,36.697,36.8026,36.6882,36.8026,488421.0
2017-02-17 10:00:00,41.83,41.88,41.76,41.86,396250.0,36.8114,36.8554,36.7498,36.8378,396250.0
2017-02-17 10:10:00,41.86,41.89,41.81,41.82,274768.0,36.8378,36.8642,36.7938,36.8026,274768.0
2017-02-17 10:20:00,41.81,41.86,41.81,41.86,312884.0,36.7938,36.8378,36.7938,36.8378,312884.0
2017-02-17 10:30:00,41.86,41.86,41.79,41.81,260546.0,36.8378,36.8378,36.7762,36.7938,260546.0
2017-02-17 10:40:00,41.82,41.89,41.81,41.89,554880.0,36.8026,36.8642,36.7938,36.8642,554880.0
2017-02-17 10:50:00,41.89,41.9,41.86,41.89,213319.0,36.8642,36.873,36.8378,36.8642,213319.0
2017-02-17 11:00:00,41.89,41.9,41.85,41.88,272323.0,36.8642,36.873,36.829,36.8554,272323.0
2017-02-17 11:10:00,41.88,41.9,41.85,41.86,173108.0,36.8554,36.873,36.829,36.8378,173108.0
2017-02-17 11:20:00,41.86,41.89,41.84,41.88,210430.0,36.8378,36.8642,36.8202,36.8554,210430.0
2017-02-17 11:30:00,41.88,41.9,41.84,41.84,177066.0,36.8554,36.873,36.8202,36.8202,177066.0
2017-02-17 11:40:00,41.84,41.85,41.79,41.79,177706.0,36.8202,36.829,36.7762,36.7762,177706.0
2017-02-17 11:50:00,41.8,41.82,41.74,41.75,309762.0,36.785,36.8026,36.7322,36.741,309762.0
2017-02-17 12:00:00,41.75,41.79,41.74,41.74,281225.0,36.741,36.7762,36.7322,36.7322,281225.0
2017-02-17 12:10:00,41.75,41.75,41.71,41.71,146592.0,36.741,36.741,36.7058,36.7058,146592.0
2017-02-17 12:20:00,41.72,41.73,41.71,41.73,203480.0,36.7146,36.7234,36.7058,36.7234,203480.0
2017-02-17 12:30:00,41.73,41.75,41.71,41.75,200170.0,36.7234,36.741,36.7058,36.741,200170.0
2017-02-17 12:40:00,41.75,41.79,41.74,41.79,175656.0,36.741,36.7762,36.7322,36.7762,175656.0
2017-02-17 12:50:00,41.79,41.88,41.78,41.87,267660.0,36.7762,36.8554,36.7674,36.8466,267660.0
2017-02-17 13:00:00,41.88,41.95,41.86,41.93,479993.0,36.8554,36.917,36.8378,36.8994,479993.0
2017-02-17 13:10:00,41.94,41.97,41.91,41.97,235958.0,36.9082,36.9346,36.8818,36.9346,235958.0
2017-02-17 13:20:00,41.97,41.99,41.96,41.97,378576.0,36.9346,36.9522,36.9258,36.9346,378576.0
2017-02-17 13:30:00,41.98,41.99,41.92,41.92,154883.0,36.9434,36.9522,36.8906,36.8906,154883.0
2017-02-17 13:40:00,41.93,41.95,41.91,41.95,140203.0,36.8994,36.917,36.8818,36.917,140203.0
2017-02-17 13:50:00,41.95,41.96,41.91,41.92,142685.0,36.917,36.9258,36.8818,36.8906,142685.0
2017-02-17 14:00:00,41.92,41.94,41.91,41.92,159821.0,36.8906,36.9082,36.8818,36.8906,159821.0
2017-02-17 14:10:00,41.92,41.93,41.89,41.9,197291.0,36.8906,36.8994,36.8642,36.873,197291.0
2017-02-17 14:20:00,41.91,41.91,41.87,41.89,208390.0,36.8818,36.8818,36.8466,36.8642,208390.0
2017-02-17 14:30:00,41.9,41.93,41.89,41.93,134203.0,36.873,36.8994,36.8642,36.8994,134203.0
2017-02-17 14:40:00,41.93,41.93,41.9,41.91,130163.0,36.8994,36.8994,36.873,36.8818,130163.0
2017-02-17 14:50:00,41.91,41.92,41.88,41.89,169846.0,36.8818,36.8906,36.8554,36.8642,169846.0
2017-02-17 15:00:00,41.9,41.91,41.89,41.91,116916.0,36.873,36.8818,36.8642,36.8818,116916.0
2017-02-17 15:10:00,41.91,41.93,41.9,41.91,213850.0,36.8818,36.8994,36.873,36.8818,213850.0
2017-02-17 15:20:00,41.92,41.95,41.91,41.95,286021.0,36.8906,36.917,36.8818,36.917,286021.0
2017-02-17 15:30:00,41.95,41.96,41.94,41.94,375966.0,36.917,36.9258,36.9082,36.9082,375966.0
2017-02-17 15:40:00,41.95,41.98,41.94,41.94,563854.0,36.917,36.9434,36.9082,36.9082,563854.0
2017-02-17 15:50:00,41.95,42.05,41.94,42.04,2345663.0,36.917,37.0051,36.9082,36.9963,2345663.0
2017-02-21 09:30:00,41.99,42.17,41.93,42.09,806391.0,36.9522,37.1107,36.8994,37.0403,806391.0
2017-02-21 09:40:00,42.1,42.2,42.09,42.17,278279.0,37.0491,37.1371,37.0403,37.1107,278279.0
2017-02-21 09:50:00,42.17,42.24,42.16,42.17,301354.0,37.1107,37.1723,37.1019,37.1107,301354.0
2017-02-21 10:00:00,42.18,42.2,42.11,42.15,200659.0,37.1195,37.1371,37.0579,37.0931,200659.0
2017-02-21 10:10:00,42.16,42.22,42.15,42.19,189580.0,37.1019,37.1547,37.0931,37.1283,189580.0
2017-02-21 10:20:00,42.19,42.22,42.11,42.14,207713.0,37.1283,37.1547,37.0579,37.0843,207713.0
2017-02-21 10:30:00,42.14,42.19,42.13,42.19,139617.0,37.0843,37.1283,37.0755,37.1283,139617.0
2017-02-21 10:40:00,42.19,42.24,42.18,42.22,227205.0,37.1283,37.1723,37.1195,37.1547,227205.0
2017-02-21 10:50:00,42.22,42.26,42.21,42.23,337228.0,37.1547,37.1899,37.1459,37.1635,337228.0
2017-02-21 11:00:00,42.23,42.25,42.2,42.23,310074.0,37.1635,37.1811,37.1371,37.1635,310074.0
2017-02-21 11:10:00,42.23,42.26,42.23,42.26,172991.0,37.1635,37.1899,37.1635,37.1899,172991.0
2017-02-21 11:20:00,42.25,42.3,42.22,42.25,384421.0,37.1811,37.2251,37.1547,37.1811,384421.0
2017-02-21 11:30:00,42.25,42.26,42.2,42.2,455731.0,37.1811,37.1899,37.1371,37.1371,455731.0
2017-02-21 11:40:00,42.21,42.23,42.2,42.22,136805.0,37.1459,37.1635,37.1371,37.1547,136805.0
2017-02-21 11:50:00,42.21,42.29,42.2,42.28,232307.0,37.1459,37.2163,37.1371,37.2075,232307.0
2017-02-21 12:00:00,42.28,42.35,42.27,42.28,452688.0,37.2075,37.2691,37.1987,37.2075,452688.0
2017-02-21 12:10:00,42.27,42.28,42.23,42.25,126063.0,37.1987,37.2075,37.1635,37.1811,126063.0
2017-02-21 12:20:00,42.25,42.29,42.23,42.28,179579.0,37.1811,37.2163,37.1635,37.2075,179579.0
2017-02-21 12:30:00,42.28,42.29,42.25,42.27,117446.0,37.2075,37.2163,37.1811,37.1987,117446.0
2017-02-21 12:40:00,42.27,42.29,42.25,42.27,123865.0,37.1987,37.2163,37.1811,37.1987,123865.0
2017-02-21 12:50:00,42.27,42.29,42.25,42.27,152045.0,37.1987,37.2163,37.1811,37.1987,152045.0
2017-02-21 13:00:00,42.27,42.3,42.26,42.29,184668.0,37.1987,37.2251,37.1899,37.2163,184668.0
2017-02-21 13:10:00,42.29,42.32,42.28,42.32,110725.0,37.2163,37.2427,37.2075,37.2427,110725.0
2017-02-21 13:20:00,42.31,42.33,42.3,42.33,127485.0,37.2339,37.2515,37.2251,37.2515,127485.0
2017-02-21 13:30:00,42.33,42.33,42.26,42.26,230043.0,37.2515,37.2515,37.1899,37.1899,230043.0
2017-02-21 13:40:00,42.26,42.27,42.23,42.25,136057.0,37.1899,37.1987,37.1635,37.1811,136057.0
2017-02-21 13:50:00,42.25,42.27,42.22,42.27,168411.0,37.1811,37.1987,37.1547,37.1987,168411.0
2017-02-21 14:00:00,42.27,42.28,42.25,42.27,134584.0,37.1987,37.2075,37.1811,37.1987,134584.0
2017-02-21 14:10:00,42.27,42.28,42.25,42.28,136028.0,37.1987,37.2075,37.1811,37.2075,136028.0
2017-02-21 14:20:00,42.28,42.33,42.27,42.33,225344.0,37.2075,37.2515,37.1987,37.2515,225344.0
2017-02-21 14:30:00,42.32,42.33,42.28,42.3,195736.0,37.2427,37.2515,37.2075,37.2251,195736.0
2017-02-21 14:40:00,42.3,42.33,42.29,42.33,186789.0,37.2251,37.2515,37.2163,37.2515,186789.0
2017-02-21 14:50:00,42.33,42.33,42.3,42.31,153256.0,37.2515,37.2515,37.2251,37.2339,153256.0
2017-02-21 15:00:00,42.31,42.33,42.3,42.33,203855.0,37.2339,37.2515,37.2251,37.2515,203855.0
2017-02-21 15:10:00,42.33,42.35,42.32,42.35,203551.0,37.2515,37.2691,37.2427,37.2691,203551.0
2017-02-21 15:20:00,42.35,42.38,42.34,42.36,415744.0,37.2691,37.2955,37.2603,37.2779,415744.0
2017-02-21 15:30:00,42.36,42.38,42.33,42.34,456622.0,37.2779,37.2955,37.2515,37.2603,456622.0
2017-02-21 15:40:00,42.34,42.36,42.34,42.35,337683.0,37.2603,37.2779,37.2603,37.2691,337683.0
2017-02-21 15:50:00,42.35,42.35,42.25,42.26,1138594.0,37.2691,37.2691,37.1811,37.1899,1138594.0
2017-02-22 09:30:00,42.26,42.26,42.13,42.21,635922.0,37.1899,37.1899,37.0755,37.1459,635922.0
2017-02-22 09:40:00,42.21,42.31,42.17,42.27,247513.0,37.1459,37.2339,37.1107,37.1987,247513.0
2017-02-22 09:50:00,42.26,42.27,42.21,42.25,149371.0,37.1899,37.1987,37.1459,37.1811,149371.0
2017-02-22 10:00:00,42.25,42.35,42.24,42.32,330766.0,37.1811,37.2691,37.1723,37.2427,330766.0
2017-02-22 10:10:00,42.32,42.37,42.32,42.34,123718.0,37.2427,37.2867,37.2427,37.2603,123718.0
2017-02-22 10:20:00,42.34,42.39,42.34,42.34,203250.0,37.2603,37.3043,37.2603,37.2603,203250.0
2017-02-22 10:30:00,42.34,42.38,42.32,42.37,203619.0,37.2603,37.2955,37.2427,37.2867,203619.0
2017-02-22 10:40:00,42.38,42.38,42.33,42.35,163276.0,37.2955,37.2955,37.2515,37.2691,163276.0
2017-02-22 10:50:00,42.35,42.36,42.32,42.35,102035.0,37.2691,37.2779,37.2427,37.2691,102035.0
2017-02-22 11:00:00,42.34,42.35,42.28,42.29,198822.0,37.2603,37.2691,37.2075,37.2163,198822.0
2017-02-22 11:10:00,42.29,42.35,42.28,42.34,122628.0,37.2163,37.2691,37.2075,37.2603,122628.0
2017-02-22 11:20:00,42.34,42.35,42.29,42.33,213912.0,37.2603,37.2691,37.2163,37.2515,213912.0
2017-02-22 11:30:00,42.32,42.33,42.29,42.3,88571.0,37.2427,37.2515,37.2163,37.2251,88571.0
2017-02-22 11:40:00,42.3,42.31,42.26,42.29,137721.0,37.2251,37.2339,37.1899,37.2163,137721.0
2017-02-22 11:50:00,42.29,42.29,42.25,42.26,130594.0,37.2163,37.2163,37.1811,37.1899,130594.0
2017-02-22 12:00:00,42.25,42.29,42.24,42.29,89180.0,37.1811,37.2163,37.1723,37.2163,89180.0
2017-02-22 12:10:00,42.29,42.33,42.28,42.32,128269.0,37.2163,37.2515,37.2075,37.2427,128269.0
2017-02-22 12:20:00,42.32,42.33,42.31,42.31,68331.0,37.2427,37.2515,37.2339,37.2339,68331.0
2017-02-22 12:30:00,42.32,42.34,42.3,42.31,71360.0,37.2427,37.2603,37.2251,37.2339,71360.0
2017-02-22 12:40:00,42.3,42.35,42.3,42.34,67034.0,37.2251,37.2691,37.2251,37.2603,67034.0
2017-02-22 12:50:00,42.34,42.35,42.31,42.33,66572.0,37.2603,37.2691,37.2339,37.2515,66572.0
2017-02-22 13:00:00,42.33,42.35,42.32,42.33,100846.0,37.2515,37.2691,37.2427,37.2515,100846.0
2017-02-22 13:10:00,42.33,42.34,42.3,42.3,66533.0,37.2515,37.2603,37.2251,37.2251,66533.0
2017-02-22 13:20:00,42.3,42.34,42.3,42.34,199715.0,37.2251,37.2603,37.2251,37.2603,199715.0
2017-02-22 13:30:00,42.34,42.36,42.33,42.35,134232.0,37.2603,37.2779,37.2515,37.2691,134232.0
2017-02-22 13:40:00,42.35,42.37,42.34,42.35,105932.0,37.2691,37.2867,37.2603,37.2691,105932.0
2017-02-22 13:50:00,42.36,42.36,42.34,42.34,183253.0,37.2779,37.2779,37.2603,37.2603,183253.0
2017-02-22 14:00:00,42.35,42.37,42.33,42.34,150098.0,37.2691,37.2867,37.2515,37.2603,150098.0
2017-02-22 14:10:00,42.33,42.37,42.29,42.33,184026.0,37.2515,37.2867,37.2163,37.2515,184026.0
2017-02-22 14:20:00,42.33,42.36,42.32,42.34,81864.0,37.2515,37.2779,37.2427,37.2603,81864.0
2017-02-22 14:30:00,42.34,42.37,42.32,42.32,93011.0,37.2603,37.2867,37.2427,37.2427,93011.0
2017-02-22 14:40:00,42.33,42.34,42.3,42.33,177683.0,37.2515,37.2603,37.2251,37.2515,177683.0
2017-02-22 14:50:00,42.33,42.35,42.32,42.34,50381.0,37.2515,37.2691,37.2427,37.2603,50381.0
2017-02-22 15:00:00,42.34,42.34,42.32,42.34,88489.0,37.2603,37.2603,37.2427,37.2603,88489.0
2017-02-22 15:10:00,42.34,42.37,42.33,42.37,246520.0,37.2603,37.2867,37.2515,37.2867,246520.0
2017-02-22 15:20:00,42.37,42.42,42.36,42.42,515513.0,37.2867,37.3307,37.2779,37.3307,515513.0
2017-02-22 15:30:00,42.41,42.44,42.41,42.41,340848.0,37.3219,37.3483,37.3219,37.3219,340848.0
2017-02-22 15:40:00,42.42,42.46,42.41,42.46,512711.0,37.3307,37.3659,37.3219,37.3659,512711.0
2017-02-22 15:50:00,42.46,42.52,42.45,42.5,2501013.0,37.3659,37.4187,37.3571,37.4011,2501013.0
2017-02-23 09:30:00,42.56,42.93,42.5,42.91,1040520.0,37.4539,37.7795,37.4011,37.7619,1040520.0
2017-02-23 09:40:00,42.91,42.92,42.8,42.87,590377.0,37.7619,37.7707,37.6651,37.7267,590377.0
2017-02-23 09:50:00,42.87,42.89,42.76,42.8,334451.0,37.7267,37.7443,37.6299,37.6651,334451.0
2017-02-23 10:00:00,42.8,42.84,42.73,42.74,465303.0,37.6651,37.7003,37.6035,37.6123,465303.0
2017-02-23 10:10:00,42.73,42.75,42.66,42.73,252266.0,37.6035,37.6211,37.5419,37.6035,252266.0
2017-02-23 10:20:00,42.74,42.81,42.71,42.8,409761.0,37.6123,37.6739,37.5859,37.6651,409761.0
2017-02-23 10:30:00,42.8,42.84,42.74,42.8,353967.0,37.6651,37.7003,37.6123,37.6651,353967.0
2017-02-23 10:40:00,42.81,42.87,42.8,42.83,312668.0,37.6739,37.7267,37.6651,37.6915,312668.0
2017-02-23 10:50:00,42.83,42.84,42.76,42.81,359653.0,37.6915,37.7003,37.6299,37.6739,359653.0
2017-02-23 11:00:00,42.82,42.83,42.77,42.8,293491.0,37.6827,37.6915,37.6387,37.6651,293491.0
2017-02-23 11:10:00,42.8,42.82,42.76,42.79,275034.0,37.6651,37.6827,37.6299,37.6563,275034.0
2017-02-23 11:20:00,42.79,42.81,42.73,42.79,151327.0,37.6563,37.6739,37.6035,37.6563,151327.0
2017-02-23 11:30:00,42.79,42.84,42.78,42.83,144001.0,37.6563,37.7003,37.6475,37.6915,144001.0
2017-02-23 11:40:00,42.83,42.86,42.81,42.86,187832.0,37.6915,37.7179,37.6739,37.7179,187832.0
2017-02-23 11:50:00,42.86,42.86,42.81,42.82,153333.0,37.7179,37.7179,37.6739,37.6827,153333.0
2017-02-23 12:00:00,42.82,42.85,42.8,42.82,221201.0,37.6827,37.7091,37.6651,37.6827,221201.0
2017-02-23 12:10:00,42.82,42.87,42.8,42.84,185563.0,37.6827,37.7267,37.6651,37.7003,185563.0
2017-02-23 12:20:00,42.85,42.88,42.84,42.87,142692.0,37.7091,37.7355,37.7003,37.7267,142692.0
2017-02-23 12:30:00,42.87,42.9,42.85,42.85,297298.0,37.7267,37.7531,37.7091,37.7091,297298.0
2017-02-23 12:40:00,42.84,42.85,42.81,42.83,113181.0,37.7003,37.7091,37.6739,37.6915,113181.0
2017-02-23 12:50:00,42.84,42.85,42.82,42.84,215435.0,37.7003,37.7091,37.6827,37.7003,215435.0
2017-02-23 13:00:00,42.84,42.86,42.82,42.84,175001.0,37.7003,37.7179,37.6827,37.7003,175001.0
2017-02-23 13:10:00,42.85,42.85,42.82,42.83,80219.0,37.7091,37.7091,37.6827,37.6915,80219.0
2017-02-23 13:20:00,42.82,42.83,42.79,42.8,142804.0,37.6827,37.6915,37.6563,37.6651,142804.0
2017-02-23 13:30:00,42.8,42.8,42.76,42.79,163310.0,37.6651,37.6651,37.6299,37.6563,163310.0
2017-02-23 13:40:00,42.79,42.83,42.78,42.83,132947.0,37.6563,37.6915,37.6475,37.6915,132947.0
2017-02-23 13:50:00,42.82,42.85,42.81,42.85,127907.0,37.6827,37.7091,37.6739,37.7091,127907.0
2017-02-23 14:00:00,42.85,42.85,42.81,42.81,115799.0,37.7091,37.7091,37.6739,37.6739,115799.0
2017-02-23 14:10:00,42.81,42.83,42.79,42.83,161027.0,37.6739,37.6915,37.6563,37.6915,161027.0
2017-02-23 14:20:00,42.83,42.85,42.82,42.84,122711.0,37.6915,37.7091,37.6827,37.7003,122711.0
2017-02-23 14:30:00,42.84,42.88,42.84,42.88,162099.0,37.7003,37.7355,37.7003,37.7355,162099.0
2017-02-23 14:40:00,42.87,42.91,42.87,42.89,445304.0,37.7267,37.7619,37.7267,37.7443,445304.0
2017-02-23 14:50:00,42.9,42.94,42.89,42.94,214673.0,37.7531,37.7883,37.7443,37.7883,214673.0
2017-02-23 15:00:00,42.94,42.96,42.89,42.9,485664.0,37.7883,37.8059,37.7443,37.7531,485664.0
2017-02-23 15:10:00,42.9,42.92,42.89,42.91,234607.0,37.7531,37.7707,37.7443,37.7619,234607.0
2017-02-23 15:20:00,42.92,42.99,42.91,42.95,936624.0,37.7707,37.8323,37.7619,37.7971,936624.0
2017-02-23 15:30:00,42.95,42.98,42.94,42.97,644677.0,37.7971,37.8235,37.7883,37.8147,644677.0
2017-02-23 15:40:00,42.97,42.99,42.95,42.96,1024205.0,37.8147,37.8323,37.7971,37.8059,1024205.0
2017-02-23 15:50:00,42.96,42.97,42.91,42.96,1615325.0,37.8059,37.8147,37.7619,37.8059,1615325.0
2017-02-24 09:30:00,42.74,42.85,42.68,42.81,531808.0,37.6123,37.7091,37.5595,37.6739,531808.0
2017-02-24 09:40:00,42.81,42.89,42.79,42.83,318298.0,37.6739,37.7443,37.6563,37.6915,318298.0
2017-02-24 09:50:00,42.83,42.9,42.82,42.89,296262.0,37.6915,37.7531,37.6827,37.7443,296262.0
2017-02-24 10:00:00,42.9,42.94,42.78,42.84,223445.0,37.7531,37.7883,37.6475,37.7003,223445.0
2017-02-24 10:10:00,42.85,42.86,42.76,42.82,195918.0,37.7091,37.7179,37.6299,37.6827,195918.0
2017-02-24 10:20:00,42.82,42.86,42.81,42.84,220812.0,37.6827,37.7179,37.6739,37.7003,220812.0
2017-02-24 10:30:00,42.83,42.85,42.8,42.83,205679.0,37.6915,37.7091,37.6651,37.6915,205679.0
2017-02-24 10:40:00,42.83,42.87,42.81,42.83,132303.0,37.6915,37.7267,37.6739,37.6915,132303.0
2017-02-24 10:50:00,42.84,42.87,42.78,42.82,388476.0,37.7003,37.7267,37.6475,37.6827,388476.0
2017-02-24 11:00:00,42.82,42.83,42.78,42.81,249798.0,37.6827,37.6915,37.6475,37.6739,249798.0
2017-02-24 11:10:00,42.82,42.87,42.82,42.87,130159.0,37.6827,37.7267,37.6827,37.7267,130159.0
2017-02-24 11:20:00,42.87,42.9,42.85,42.89,194371.0,37.7267,37.7531,37.7091,37.7443,194371.0
2017-02-24 11:30:00,42.89,42.93,42.85,42.88,251047.0,37.7443,37.7795,37.7091,37.7355,251047.0
2017-02-24 11:40:00,42.88,42.9,42.86,42.87,160289.0,37.7355,37.7531,37.7179,37.7267,160289.0
2017-02-24 11:50:00,42.87,42.93,42.86,42.92,220418.0,37.7267,37.7795,37.7179,37.7707,220418.0
2017-02-24 12:00:00,42.93,42.96,42.91,42.94,208828.0,37.7795,37.8059,37.7619,37.7883,208828.0
2017-02-24 12:10:00,42.94,42.97,42.93,42.96,153177.0,37.7883,37.8147,37.7795,37.8059,153177.0
2017-02-24 12:20:00,42.96,42.99,42.95,42.97,192064.0,37.8059,37.8323,37.7971,37.8147,192064.0
2017-02-24 12:30:00,42.97,42.98,42.92,42.93,104068.0,37.8147,37.8235,37.7707,37.7795,104068.0
2017-02-24 12:40:00,42.92,42.95,42.92,42.95,94572.0,37.7707,37.7971,37.7707,37.7971,94572.0
2017-02-24 12:50:00,42.95,42.96,42.9,42.94,145706.0,37.7971,37.8059,37.7531,37.7883,145706.0
2017-02-24 13:00:00,42.94,42.94,42.92,42.94,152054.0,37.7883,37.7883,37.7707,37.7883,152054.0
2017-02-24 13:10:00,42.94,42.99,42.93,42.99,301443.0,37.7883,37.8323,37.7795,37.8323,301443.0
2017-02-24 13:20:00,42.99,42.99,42.96,42.97,122683.0,37.8323,37.8323,37.8059,37.8147,122683.0
2017-02-24 13:30:00,42.97,42.98,42.93,42.93,125153.0,37.8147,37.8235,37.7795,37.7795,125153.0
2017-02-24 13:40:00,42.94,42.95,42.93,42.94,86618.0,37.7883,37.7971,37.7795,37.7883,86618.0
2017-02-24 13:50:00,42.94,42.95,42.91,42.91,99880.0,37.7883,37.7971,37.7619,37.7619,99880.0
2017-02-24 14:00:00,42.91,42.92,42.89,42.9,150139.0,37.7619,37.7707,37.7443,37.7531,150139.0
2017-02-24 14:10:00,42.9,42.9,42.88,42.89,130277.0,37.7531,37.7531,37.7355,37.7443,130277.0
2017-02-24 14:20:00,42.89,42.89,42.88,42.89,70184.0,37.7443,37.7443,37.7355,37.7443,70184.0
2017-02-24 14:30:00,42.89,42.95,42.88,42.95,252775.0,37.7443,37.7971,37.7355,37.7971,252775.0
2017-02-24 14:40:00,42.95,42.96,42.93,42.95,290252.0,37.7971,37.8059,37.7795,37.7971,290252.0
2017-02-24 14:50:00,42.95,42.98,42.95,42.97,149436.0,37.7971,37.8235,37.7971,37.8147,149436.0
2017-02-24 15:00:00,42.96,42.98,42.95,42.96,156209.0,37.8059,37.8235,37.7971,37.8059,156209.0
2017-02-24 15:10:00,42.96,42.98,42.95,42.97,96246.0,37.8059,37.8235,37.7971,37.8147,96246.0
2017-02-24 15:20:00,42.97,43.05,42.97,43.04,589090.0,37.8147,37.8851,37.8147,37.8763,589090.0
2017-02-24 15:30:00,43.04,43.12,43.03,43.1,582443.0,37.8763,37.9467,37.8675,37.9291,582443.0
2017-02-24 15:40:00,43.11,43.19,43.1,43.13,765389.0,37.9379,38.0083,37.9291,37.9555,765389.0
2017-02-24 15:50:00,43.13,43.18,43.1,43.16,1237827.0,37.9555,37.9995,37.9291,37.9819,1237827.0
2017-02-27 09:30:00,43.26,43.26,42.95,42.99,871410.0,38.0699,38.0699,37.7971,37.8323,871410.0
2017-02-27 09:40:00,43.0,43.06,42.98,43.03,290437.0,37.8411,37.8939,37.8235,37.8675,290437.0
2017-02-27 09:50:00,43.03,43.06,42.91,42.96,216267.0,37.8675,37.8939,37.7619,37.8059,216267.0
2017-02-27 10:00:00,42.97,43.04,42.92,43.02,268748.0,37.8147,37.8763,37.7707,37.8587,268748.0
2017-02-27 10:10:00,43.02,43.03,42.83,42.84,260352.0,37.8587,37.8675,37.6915,37.7003,260352.0
2017-02-27 10:20:00,42.84,42.92,42.82,42.86,587092.0,37.7003,37.7707,37.6827,37.7179,587092.0
2017-02-27 10:30:00,42.87,42.88,42.77,42.84,297764.0,37.7267,37.7355,37.6387,37.7003,297764.0
2017-02-27 10:40:00,42.84,42.87,42.74,42.75,364952.0,37.7003,37.7267,37.6123,37.6211,364952.0
2017-02-27 10:50:00,42.75,42.75,42.6,42.64,745004.0,37.6211,37.6211,37.4891,37.5243,745004.0
2017-02-27 11:00:00,42.64,42.71,42.63,42.66,205855.0,37.5243,37.5859,37.5155,37.5419,205855.0
2017-02-27 11:10:00,42.66,42.7,42.65,42.68,202087.0,37.5419,37.5771,37.5331,37.5595,202087.0
2017-02-27 11:20:00,42.69,42.69,42.57,42.57,310414.0,37.5683,37.5683,37.4627,37.4627,310414.0
2017-02-27 11:30:00,42.58,42.62,42.55,42.62,295669.0,37.4715,37.5067,37.4451,37.5067,295669.0
2017-02-27 11:40:00,42.62,42.67,42.58,42.59,249118.0,37.5067,37.5507,37.4715,37.4803,249118.0
2017-02-27 11:50:00,42.58,42.61,42.52,42.59,261768.0,37.4715,37.4979,37.4187,37.4803,261768.0
2017-02-27 12:00:00,42.59,42.61,42.55,42.59,190058.0,37.4803,37.4979,37.4451,37.4803,190058.0
2017-02-27 12:10:00,42.59,42.62,42.59,42.6,123527.0,37.4803,37.5067,37.4803,37.4891,123527.0
2017-02-27 12:20:00,42.6,42.62,42.6,42.62,90734.0,37.4891,37.5067,37.4891,37.5067,90734.0
2017-02-27 12:30:00,42.61,42.62,42.6,42.61,107427.0,37.4979,37.5067,37.4891,37.4979,107427.0
2017-02-27 12:40:00,42.61,42.61,42.58,42.59,115433.0,37.4979,37.4979,37.4715,37.4803,115433.0
2017-02-27 12:50:00,42.59,42.64,42.59,42.61,142928.0,37.4803,37.5243,37.4803,37.4979,142928.0
2017-02-27 13:00:00,42.6,42.62,42.6,42.6,101893.0,37.4891,37.5067,37.4891,37.4891,101893.0
2017-02-27 13:10:00,42.61,42.65,42.6,42.65,155560.0,37.4979,37.5331,37.4891,37.5331,155560.0
2017-02-27 13:20:00,42.65,42.69,42.64,42.67,189884.0,37.5331,37.5683,37.5243,37.5507,189884.0
2017-02-27 13:30:00,42.66,42.76,42.66,42.76,258253.0,37.5419,37.6299,37.5419,37.6299,258253.0
2017-02-27 13:40:00,42.75,42.78,42.74,42.76,144068.0,37.6211,37.6475,37.6123,37.6299,144068.0
2017-02-27 13:50:00,42.77,42.79,42.76,42.79,107664.0,37.6387,37.6563,37.6299,37.6563,107664.0
2017-02-27 14:00:00,42.79,42.79,42.74,42.76,173390.0,37.6563,37.6563,37.6123,37.6299,173390.0
2017-02-27 14:10:00,42.77,42.77,42.75,42.76,70101.0,37.6387,37.6387,37.6211,37.6299,70101.0
2017-02-27 14:20:00,42.76,42.78,42.74,42.77,169625.0,37.6299,37.6475,37.6123,37.6387,169625.0
2017-02-27 14:30:00,42.76,42.82,42.74,42.82,258837.0,37.6299,37.6827,37.6123,37.6827,258837.0
2017-02-27 14:40:00,42.81,42.82,42.77,42.8,279313.0,37.6739,37.6827,37.6387,37.6651,279313.0
2017-02-27 14:50:00,42.8,42.8,42.74,42.77,258501.0,37.6651,37.6651,37.6123,37.6387,258501.0
2017-02-27 15:00:00,42.77,42.8,42.77,42.77,227569.0,37.6387,37.6651,37.6387,37.6387,227569.0
2017-02-27 15:10:00,42.77,42.78,42.73,42.76,188774.0,37.6387,37.6475,37.6035,37.6299,188774.0
2017-02-27 15:20:00,42.76,42.76,42.72,42.76,172326.0,37.6299,37.6299,37.5947,37.6299,172326.0
2017-02-27 15:30:00,42.75,42.77,42.73,42.76,277119.0,37.6211,37.6387,37.6035,37.6299,277119.0
2017-02-27 15:40:00,42.75,42.79,42.71,42.72,496901.0,37.6211,37.6563,37.5859,37.5947,496901.0
2017-02-27 15:50:00,42.72,42.73,42.68,42.72,1091325.0,37.5947,37.6035,37.5595,37.5947,1091325.0
2017-02-28 09:30:00,42.62,42.72,42.62,42.72,374592.0,37.5067,37.5947,37.5067,37.5947,374592.0
2017-02-28 09:40:00,42.72,42.73,42.56,42.57,292233.0,37.5947,37.6035,37.4539,37.4627,292233.0
2017-02-28 09:50:00,42.58,42.65,42.54,42.64,214209.0,37.4715,37.5331,37.4363,37.5243,214209.0
2017-02-28 10:00:00,42.64,42.67,42.63,42.66,163814.0,37.5243,37.5507,37.5155,37.5419,163814.0
2017-02-28 10:10:00,42.66,42.7,42.64,42.66,157504.0,37.5419,37.5771,37.5243,37.5419,157504.0
2017-02-28 10:20:00,42.66,42.66,42.58,42.59,92375.0,37.5419,37.5419,37.4715,37.4803,92375.0
2017-02-28 10:30:00,42.6,42.65,42.6,42.6,91462.0,37.4891,37.5331,37.4891,37.4891,91462.0
2017-02-28 10:40:00,42.6,42.65,42.57,42.65,112112.0,37.4891,37.5331,37.4627,37.5331,112112.0
2017-02-28 10:50:00,42.64,42.65,42.61,42.63,135306.0,37.5243,37.5331,37.4979,37.5155,135306.0
2017-02-28 11:00:00,42.64,42.66,42.62,42.66,213278.0,37.5243,37.5419,37.5067,37.5419,213278.0
2017-02-28 11:10:00,42.66,42.66,42.64,42.65,80623.0,37.5419,37.5419,37.5243,37.5331,80623.0
2017-02-28 11:20:00,42.66,42.7,42.64,42.7,145038.0,37.5419,37.5771,37.5243,37.5771,145038.0
2017-02-28 11:30:00,42.7,42.74,42.69,42.72,377761.0,37.5771,37.6123,37.5683,37.5947,377761.0
2017-02-28 11:40:00,42.71,42.73,42.7,42.71,74263.0,37.5859,37.6035,37.5771,37.5859,74263.0
2017-02-28 11:50:00,42.71,42.72,42.7,42.71,67126.0,37.5859,37.5947,37.5771,37.5859,67126.0
2017-02-28 12:00:00,42.71,42.72,42.69,42.7,372980.0,37.5859,37.5947,37.5683,37.5771,372980.0
2017-02-28 12:10:00,42.7,42.71,42.67,42.69,205326.0,37.5771,37.5859,37.5507,37.5683,205326.0
2017-02-28 12:20:00,42.69,42.71,42.67,42.69,496755.0,37.5683,37.5859,37.5507,37.5683,496755.0
2017-02-28 12:30:00,42.7,42.71,42.69,42.69,127332.0,37.5771,37.5859,37.5683,37.5683,127332.0
2017-02-28 12:40:00,42.7,42.75,42.69,42.71,270028.0,37.5771,37.6211,37.5683,37.5859,270028.0
2017-02-28 12:50:00,42.72,42.72,42.69,42.7,65802.0,37.5947,37.5947,37.5683,37.5771,65802.0
2017-02-28 13:00:00,42.7,42.7,42.62,42.62,229839.0,37.5771,37.5771,37.5067,37.5067,229839.0
2017-02-28 13:10:00,42.62,42.63,42.59,42.61,189894.0,37.5067,37.5155,37.4803,37.4979,189894.0
2017-02-28 13:20:00,42.6,42.6,42.55,42.55,89973.0,37.4891,37.4891,37.4451,37.4451,89973.0
2017-02-28 13:30:00,42.55,42.56,42.53,42.54,137851.0,37.4451,37.4539,37.4275,37.4363,137851.0
2017-02-28 13:40:00,42.54,42.54,42.52,42.52,106400.0,37.4363,37.4363,37.4187,37.4187,106400.0
2017-02-28 13:50:00,42.52,42.55,42.52,42.52,167444.0,37.4187,37.4451,37.4187,37.4187,167444.0
2017-02-28 14:00:00,42.52,42.54,42.46,42.46,429544.0,37.4187,37.4363,37.3659,37.3659,429544.0
2017-02-28 14:10:00,42.47,42.48,42.42,42.48,368952.0,37.3747,37.3835,37.3307,37.3835,368952.0
2017-02-28 14:20:00,42.47,42.51,42.46,42.5,225388.0,37.3747,37.4099,37.3659,37.4011,225388.0
2017-02-28 14:30:00,42.49,42.5,42.47,42.47,96761.0,37.3923,37.4011,37.3747,37.3747,96761.0
2017-02-28 14:40:00,42.48,42.55,42.47,42.55,262536.0,37.3835,37.4451,37.3747,37.4451,262536.0
2017-02-28 14:50:00,42.55,42.56,42.52,42.54,128900.0,37.4451,37.4539,37.4187,37.4363,128900.0
2017-02-28 15:00:00,42.54,42.58,42.52,42.58,203917.0,37.4363,37.4715,37.4187,37.4715,203917.0
2017-02-28 15:10:00,42.58,42.61,42.57,42.61,156005.0,37.4715,37.4979,37.4627,37.4979,156005.0
2017-02-28 15:20:00,42.61,42.63,42.6,42.6,171442.0,37.4979,37.5155,37.4891,37.4891,171442.0
2017-02-28 15:30:00,42.6,42.6,42.55,42.59,522011.0,37.4891,37.4891,37.4451,37.4803,522011.0
2017-02-28 15:40:00,42.58,42.62,42.57,42.61,502979.0,37.4715,37.5067,37.4627,37.4979,502979.0
2017-02-28 15:50:00,42.61,42.61,42.59,42.59,1147824.0,37.4979,37.4979,37.4803,37.4803,1147824.0
2017-03-01 09:30:00,42.77,42.9,42.73,42.75,424050.0,37.6387,37.7531,37.6035,37.6211,424050.0
2017-03-01 09:40:00,42.75,42.8,42.71,42.73,244024.0,37.6211,37.6651,37.5859,37.6035,244024.0
2017-03-01 09:50:00,42.73,42.81,42.71,42.77,161736.0,37.6035,37.6739,37.5859,37.6387,161736.0
2017-03-01 10:00:00,42.77,42.85,42.73,42.75,223316.0,37.6387,37.7091,37.6035,37.6211,223316.0
2017-03-01 10:10:00,42.75,42.76,42.7,42.76,171460.0,37.6211,37.6299,37.5771,37.6299,171460.0
2017-03-01 10:20:00,42.76,42.78,42.74,42.75,172450.0,37.6299,37.6475,37.6123,37.6211,172450.0
2017-03-01 10:30:00,42.75,42.76,42.73,42.74,183411.0,37.6211,37.6299,37.6035,37.6123,183411.0
2017-03-01 10:40:00,42.74,42.76,42.69,42.75,160258.0,37.6123,37.6299,37.5683,37.6211,160258.0
2017-03-01 10:50:00,42.74,42.81,42.71,42.81,312274.0,37.6123,37.6739,37.5859,37.6739,312274.0
2017-03-01 11:00:00,42.82,42.85,42.77,42.84,151815.0,37.6827,37.7091,37.6387,37.7003,151815.0
2017-03-01 11:10:00,42.84,42.89,42.83,42.86,132009.0,37.7003,37.7443,37.6915,37.7179,132009.0
2017-03-01 11:20:00,42.86,42.87,42.82,42.86,158290.0,37.7179,37.7267,37.6827,37.7179,158290.0
2017-03-01 11:30:00,42.86,42.89,42.84,42.86,136906.0,37.7179,37.7443,37.7003,37.7179,136906.0
2017-03-01 11:40:00,42.86,42.9,42.86,42.89,139269.0,37.7179,37.7531,37.7179,37.7443,139269.0
2017-03-01 11:50:00,42.89,42.92,42.86,42.89,236439.0,37.7443,37.7707,37.7179,37.7443,236439.0
2017-03-01 12:00:00,42.9,42.99,42.89,42.96,189331.0,37.7531,37.8323,37.7443,37.8059,189331.0
2017-03-01 12:10:00,42.97,42.99,42.95,42.96,172563.0,37.8147,37.8323,37.7971,37.8059,172563.0
2017-03-01 12:20:00,42.97,42.98,42.95,42.97,128578.0,37.8147,37.8235,37.7971,37.8147,128578.0
2017-03-01 12:30:00,42.97,42.99,42.95,42.95,123705.0,37.8147,37.8323,37.7971,37.7971,123705.0
2017-03-01 12:40:00,42.95,42.96,42.9,42.91,214773.0,37.7971,37.8059,37.7531,37.7619,214773.0
2017-03-01 12:50:00,42.91,42.92,42.89,42.9,97788.0,37.7619,37.7707,37.7443,37.7531,97788.0
2017-03-01 13:00:00,42.9,42.95,42.89,42.93,121310.0,37.7531,37.7971,37.7443,37.7795,121310.0
2017-03-01 13:10:00,42.94,42.94,42.89,42.9,127695.0,37.7883,37.7883,37.7443,37.7531,127695.0
2017-03-01 13:20:00,42.9,42.94,42.89,42.89,198760.0,37.7531,37.7883,37.7443,37.7443,198760.0
2017-03-01 13:30:00,42.89,42.91,42.88,42.9,100951.0,37.7443,37.7619,37.7355,37.7531,100951.0
2017-03-01 13:40:00,42.9,42.96,42.89,42.96,171574.0,37.7531,37.8059,37.7443,37.8059,171574.0
2017-03-01 13:50:00,42.96,43.0,42.95,42.96,198079.0,37.8059,37.8411,37.7971,37.8059,198079.0
2017-03-01 14:00:00,42.96,42.97,42.88,42.88,296109.0,37.8059,37.8147,37.7355,37.7355,296109.0
2017-03-01 14:10:00,42.89,42.92,42.85,42.89,545748.0,37.7443,37.7707,37.7091,37.7443,545748.0
2017-03-01 14:20:00,42.9,42.93,42.89,42.91,442295.0,37.7531,37.7795,37.7443,37.7619,442295.0
2017-03-01 14:30:00,42.91,42.92,42.89,42.9,211753.0,37.7619,37.7707,37.7443,37.7531,211753.0
2017-03-01 14:40:00,42.9,42.9,42.86,42.87,306572.0,37.7531,37.7531,37.7179,37.7267,306572.0
2017-03-01 14:50:00,42.87,42.88,42.84,42.84,333043.0,37.7267,37.7355,37.7003,37.7003,333043.0
2017-03-01 15:00:00,42.84,42.86,42.83,42.84,216831.0,37.7003,37.7179,37.6915,37.7003,216831.0
2017-03-01 15:10:00,42.84,42.9,42.84,42.9,342736.0,37.7003,37.7531,37.7003,37.7531,342736.0
2017-03-01 15:20:00,42.89,42.96,42.89,42.93,283181.0,37.7443,37.8059,37.7443,37.7795,283181.0
2017-03-01 15:30:00,42.93,42.94,42.9,42.92,352099.0,37.7795,37.7883,37.7531,37.7707,352099.0
2017-03-01 15:40:00,42.92,42.94,42.92,42.93,415444.0,37.7707,37.7883,37.7707,37.7795,415444.0
2017-03-01 15:50:00,42.93,42.94,42.89,42.92,982295.0,37.7795,37.7883,37.7443,37.7707,982295.0
2017-03-02 09:30:00,42.83,42.89,42.78,42.81,294216.0,37.6915,37.7443,37.6475,37.6739,294216.0
2017-03-02 09:40:00,42.82,42.82,42.73,42.73,176969.0,37.6827,37.6827,37.6035,37.6035,176969.0
2017-03-02 09:50:00,42.73,42.8,42.7,42.77,169181.0,37.6035,37.6651,37.5771,37.6387,169181.0
2017-03-02 10:00:00,42.77,42.78,42.73,42.74,119606.0,37.6387,37.6475,37.6035,37.6123,119606.0
2017-03-02 10:10:00,42.74,42.75,42.67,42.67,119781.0,37.6123,37.6211,37.5507,37.5507,119781.0
2017-03-02 10:20:00,42.67,42.71,42.63,42.68,222827.0,37.5507,37.5859,37.5155,37.5595,222827.0
2017-03-02 10:30:00,42.68,42.73,42.68,42.68,88606.0,37.5595,37.6035,37.5595,37.5595,88606.0
2017-03-02 10:40:00,42.68,42.74,42.68,42.73,108840.0,37.5595,37.6123,37.5595,37.6035,108840.0
2017-03-02 10:50:00,42.74,42.78,42.72,42.78,186686.0,37.6123,37.6475,37.5947,37.6475,186686.0
2017-03-02 11:00:00,42.77,42.78,42.71,42.73,102725.0,37.6387,37.6475,37.5859,37.6035,102725.0
2017-03-02 11:10:00,42.72,42.73,42.69,42.69,177197.0,37.5947,37.6035,37.5683,37.5683,177197.0
2017-03-02 11:20:00,42.7,42.75,42.69,42.75,94792.0,37.5771,37.6211,37.5683,37.6211,94792.0
2017-03-02 11:30:00,42.74,42.76,42.67,42.68,109247.0,37.6123,37.6299,37.5507,37.5595,109247.0
2017-03-02 11:40:00,42.68,42.74,42.67,42.73,184674.0,37.5595,37.6123,37.5507,37.6035,184674.0
2017-03-02 11:50:00,42.72,42.75,42.72,42.75,265121.0,37.5947,37.6211,37.5947,37.6211,265121.0
2017-03-02 12:00:00,42.75,42.81,42.74,42.8,109570.0,37.6211,37.6739,37.6123,37.6651,109570.0
2017-03-02 12:10:00,42.8,42.81,42.76,42.77,109215.0,37.6651,37.6739,37.6299,37.6387,109215.0
2017-03-02 12:20:00,42.77,42.78,42.72,42.73,102709.0,37.6387,37.6475,37.5947,37.6035,102709.0
2017-03-02 12:30:00,42.74,42.75,42.73,42.74,107585.0,37.6123,37.6211,37.6035,37.6123,107585.0
2017-03-02 12:40:00,42.73,42.74,42.72,42.73,77626.0,37.6035,37.6123,37.5947,37.6035,77626.0
2017-03-02 12:50:00,42.73,42.75,42.73,42.75,87072.0,37.6035,37.6211,37.6035,37.6211,87072.0
2017-03-02 13:00:00,42.75,42.76,42.74,42.75,82096.0,37.6211,37.6299,37.6123,37.6211,82096.0
2017-03-02 13:10:00,42.74,42.76,42.73,42.75,111934.0,37.6123,37.6299,37.6035,37.6211,111934.0
2017-03-02 13:20:00,42.75,42.76,42.74,42.76,102564.0,37.6211,37.6299,37.6123,37.6299,102564.0
2017-03-02 13:30:00,42.75,42.76,42.75,42.76,61141.0,37.6211,37.6299,37.6211,37.6299,61141.0
2017-03-02 13:40:00,42.76,42.77,42.74,42.75,331408.0,37.6299,37.6387,37.6123,37.6211,331408.0
2017-03-02 13:50:00,42.75,42.79,42.74,42.79,159538.0,37.6211,37.6563,37.6123,37.6563,159538.0
2017-03-02 14:00:00,42.79,42.85,42.78,42.82,156263.0,37.6563,37.7091,37.6475,37.6827,156263.0
2017-03-02 14:10:00,42.82,42.84,42.82,42.82,85740.0,37.6827,37.7003,37.6827,37.6827,85740.0
2017-03-02 14:20:00,42.83,42.88,42.8,42.88,120981.0,37.6915,37.7355,37.6651,37.7355,120981.0
2017-03-02 14:30:00,42.88,42.93,42.87,42.93,206731.0,37.7355,37.7795,37.7267,37.7795,206731.0
2017-03-02 14:40:00,42.93,42.93,42.88,42.9,110587.0,37.7795,37.7795,37.7355,37.7531,110587.0
2017-03-02 14:50:00,42.9,42.9,42.88,42.89,92720.0,37.7531,37.7531,37.7355,37.7443,92720.0
2017-03-02 15:00:00,42.89,42.89,42.84,42.84,113261.0,37.7443,37.7443,37.7003,37.7003,113261.0
2017-03-02 15:10:00,42.85,42.86,42.79,42.82,143392.0,37.7091,37.7179,37.6563,37.6827,143392.0
2017-03-02 15:20:00,42.82,42.85,42.81,42.85,214674.0,37.6827,37.7091,37.6739,37.7091,214674.0
2017-03-02 15:30:00,42.85,42.88,42.84,42.88,299770.0,37.7091,37.7355,37.7003,37.7355,299770.0
2017-03-02 15:40:00,42.88,42.88,42.83,42.87,921708.0,37.7355,37.7355,37.6915,37.7267,921708.0
2017-03-02 15:50:00,42.87,42.91,42.85,42.88,1260699.0,37.7267,37.7619,37.7091,37.7355,1260699.0
2017-03-03 09:30:00,42.77,42.88,42.72,42.86,255964.0,37.6387,37.7355,37.5947,37.7179,255964.0
2017-03-03 09:40:00,42.86,42.89,42.78,42.8,256947.0,37.7179,37.7443,37.6475,37.6651,256947.0
2017-03-03 09:50:00,42.8,42.82,42.73,42.79,224181.0,37.6651,37.6827,37.6035,37.6563,224181.0
2017-03-03 10:00:00,42.79,42.82,42.72,42.75,217603.0,37.6563,37.6827,37.5947,37.6211,217603.0
2017-03-03 10:10:00,42.75,42.79,42.71,42.72,124394.0,37.6211,37.6563,37.5859,37.5947,124394.0
2017-03-03 10:20:00,42.71,42.73,42.66,42.68,185798.0,37.5859,37.6035,37.5419,37.5595,185798.0
2017-03-03 10:30:00,42.68,42.69,42.59,42.68,398521.0,37.5595,37.5683,37.4803,37.5595,398521.0
2017-03-03 10:40:00,42.67,42.7,42.66,42.67,136415.0,37.5507,37.5771,37.5419,37.5507,136415.0
2017-03-03 10:50:00,42.67,42.67,42.62,42.63,133942.0,37.5507,37.5507,37.5067,37.5155,133942.0
2017-03-03 11:00:00,42.62,42.66,42.61,42.63,208094.0,37.5067,37.5419,37.4979,37.5155,208094.0
2017-03-03 11:10:00,42.63,42.68,42.61,42.68,146198.0,37.5155,37.5595,37.4979,37.5595,146198.0
2017-03-03 11:20:00,42.68,42.7,42.62,42.64,132355.0,37.5595,37.5771,37.5067,37.5243,132355.0
2017-03-03 11:30:00,42.64,42.65,42.59,42.65,414257.0,37.5243,37.5331,37.4803,37.5331,414257.0
2017-03-03 11:40:00,42.65,42.65,42.61,42.62,164862.0,37.5331,37.5331,37.4979,37.5067,164862.0
2017-03-03 11:50:00,42.62,42.64,42.6,42.62,180137.0,37.5067,37.5243,37.4891,37.5067,180137.0
2017-03-03 12:00:00,42.61,42.65,42.6,42.65,159909.0,37.4979,37.5331,37.4891,37.5331,159909.0
2017-03-03 12:10:00,42.65,42.66,42.6,42.66,266375.0,37.5331,37.5419,37.4891,37.5419,266375.0
2017-03-03 12:20:00,42.66,42.7,42.65,42.69,232885.0,37.5419,37.5771,37.5331,37.5683,232885.0
2017-03-03 12:30:00,42.7,42.71,42.66,42.7,189753.0,37.5771,37.5859,37.5419,37.5771,189753.0
2017-03-03 12:40:00,42.7,42.74,42.69,42.69,126302.0,37.5771,37.6123,37.5683,37.5683,126302.0
2017-03-03 12:50:00,42.69,42.73,42.69,42.71,95623.0,37.5683,37.6035,37.5683,37.5859,95623.0
2017-03-03 13:00:00,42.71,42.72,42.66,42.69,333024.0,37.5859,37.5947,37.5419,37.5683,333024.0
2017-03-03 13:10:00,42.69,42.7,42.61,42.63,118666.0,37.5683,37.5771,37.4979,37.5155,118666.0
2017-03-03 13:20:00,42.62,42.64,42.59,42.63,116437.0,37.5067,37.5243,37.4803,37.5155,116437.0
2017-03-03 13:30:00,42.63,42.65,42.61,42.62,101387.0,37.5155,37.5331,37.4979,37.5067,101387.0
2017-03-03 13:40:00,42.62,42.68,42.62,42.66,98716.0,37.5067,37.5595,37.5067,37.5419,98716.0
2017-03-03 13:50:00,42.66,42.68,42.64,42.68,126198.0,37.5419,37.5595,37.5243,37.5595,126198.0
2017-03-03 14:00:00,42.67,42.71,42.67,42.71,95701.0,37.5507,37.5859,37.5507,37.5859,95701.0
2017-03-03 14:10:00,42.71,42.72,42.65,42.66,106156.0,37.5859,37.5947,37.5331,37.5419,106156.0
2017-03-03 14:20:00,42.66,42.71,42.65,42.67,140352.0,37.5419,37.5859,37.5331,37.5507,140352.0
2017-03-03 14:30:00,42.67,42.7,42.67,42.69,112530.0,37.5507,37.5771,37.5507,37.5683,112530.0
2017-03-03 14:40:00,42.69,42.73,42.68,42.7,113871.0,37.5683,37.6035,37.5595,37.5771,113871.0
2017-03-03 14:50:00,42.71,42.73,42.69,42.7,108215.0,37.5859,37.6035,37.5683,37.5771,108215.0
2017-03-03 15:00:00,42.7,42.72,42.68,42.7,114645.0,37.5771,37.5947,37.5595,37.5771,114645.0
2017-03-03 15:10:00,42.7,42.7,42.66,42.66,125210.0,37.5771,37.5771,37.5419,37.5419,125210.0
2017-03-03 15:20:00,42.66,42.68,42.66,42.68,158248.0,37.5419,37.5595,37.5419,37.5595,158248.0
2017-03-03 15:30:00,42.68,42.69,42.67,42.69,230080.0,37.5595,37.5683,37.5507,37.5683,230080.0
2017-03-03 15:40:00,42.69,42.69,42.64,42.66,389987.0,37.5683,37.5683,37.5243,37.5419,389987.0
2017-03-03 15:50:00,42.66,42.7,42.64,42.68,991761.0,37.5419,37.5771,37.5243,37.5595,991761.0
2017-03-06 09:30:00,42.46,42.64,42.3,42.63,445537.0,37.3659,37.5243,37.2251,37.5155,445537.0
2017-03-06 09:40:00,42.62,42.62,42.49,42.55,334391.0,37.5067,37.5067,37.3923,37.4451,334391.0
2017-03-06 09:50:00,42.55,42.63,42.54,42.63,154364.0,37.4451,37.5155,37.4363,37.5155,154364.0
2017-03-06 10:00:00,42.63,42.65,42.58,42.65,145891.0,37.5155,37.5331,37.4715,37.5331,145891.0
2017-03-06 10:10:00,42.64,42.65,42.58,42.59,121128.0,37.5243,37.5331,37.4715,37.4803,121128.0
2017-03-06 10:20:00,42.59,42.62,42.56,42.59,234836.0,37.4803,37.5067,37.4539,37.4803,234836.0
2017-03-06 10:30:00,42.59,42.6,42.55,42.6,213458.0,37.4803,37.4891,37.4451,37.4891,213458.0
2017-03-06 10:40:00,42.61,42.63,42.6,42.62,127832.0,37.4979,37.5155,37.4891,37.5067,127832.0
2017-03-06 10:50:00,42.63,42.63,42.59,42.62,164064.0,37.5155,37.5155,37.4803,37.5067,164064.0
2017-03-06 11:00:00,42.62,42.62,42.55,42.61,161780.0,37.5067,37.5067,37.4451,37.4979,161780.0
2017-03-06 11:10:00,42.61,42.63,42.59,42.62,147931.0,37.4979,37.5155,37.4803,37.5067,147931.0
2017-03-06 11:20:00,42.62,42.65,42.6,42.62,117751.0,37.5067,37.5331,37.4891,37.5067,117751.0
2017-03-06 11:30:00,42.62,42.65,42.6,42.6,107689.0,37.5067,37.5331,37.4891,37.4891,107689.0
2017-03-06 11:40:00,42.6,42.6,42.56,42.58,86358.0,37.4891,37.4891,37.4539,37.4715,86358.0
2017-03-06 11:50:00,42.58,42.6,42.57,42.57,79873.0,37.4715,37.4891,37.4627,37.4627,79873.0
2017-03-06 12:00:00,42.57,42.61,42.56,42.6,88037.0,37.4627,37.4979,37.4539,37.4891,88037.0
2017-03-06 12:10:00,42.6,42.61,42.59,42.61,66520.0,37.4891,37.4979,37.4803,37.4979,66520.0
2017-03-06 12:20:00,42.61,42.64,42.6,42.61,229506.0,37.4979,37.5243,37.4891,37.4979,229506.0
2017-03-06 12:30:00,42.62,42.62,42.6,42.62,182587.0,37.5067,37.5067,37.4891,37.5067,182587.0
2017-03-06 12:40:00,42.62,42.69,42.61,42.69,117675.0,37.5067,37.5683,37.4979,37.5683,117675.0
2017-03-06 12:50:00,42.69,42.7,42.68,42.69,82994.0,37.5683,37.5771,37.5595,37.5683,82994.0
2017-03-06 13:00:00,42.69,42.72,42.68,42.72,72541.0,37.5683,37.5947,37.5595,37.5947,72541.0
2017-03-06 13:10:00,42.71,42.74,42.68,42.7,136385.0,37.5859,37.6123,37.5595,37.5771,136385.0
2017-03-06 13:20:00,42.7,42.71,42.69,42.71,59483.0,37.5771,37.5859,37.5683,37.5859,59483.0
2017-03-06 13:30:00,42.71,42.73,42.7,42.73,132818.0,37.5859,37.6035,37.5771,37.6035,132818.0
2017-03-06 13:40:00,42.73,42.73,42.7,42.71,69461.0,37.6035,37.6035,37.5771,37.5859,69461.0
2017-03-06 13:50:00,42.71,42.72,42.65,42.66,113576.0,37.5859,37.5947,37.5331,37.5419,113576.0
2017-03-06 14:00:00,42.66,42.68,42.66,42.68,69162.0,37.5419,37.5595,37.5419,37.5595,69162.0
2017-03-06 14:10:00,42.67,42.68,42.65,42.66,96495.0,37.5507,37.5595,37.5331,37.5419,96495.0
2017-03-06 14:20:00,42.65,42.68,42.65,42.67,69672.0,37.5331,37.5595,37.5331,37.5507,69672.0
2017-03-06 14:30:00,42.67,42.68,42.64,42.65,128954.0,37.5507,37.5595,37.5243,37.5331,128954.0
2017-03-06 14:40:00,42.65,42.66,42.63,42.65,82209.0,37.5331,37.5419,37.5155,37.5331,82209.0
2017-03-06 14:50:00,42.65,42.66,42.65,42.65,65831.0,37.5331,37.5419,37.5331,37.5331,65831.0
2017-03-06 15:00:00,42.66,42.66,42.64,42.66,144443.0,37.5419,37.5419,37.5243,37.5419,144443.0
2017-03-06 15:10:00,42.66,42.68,42.64,42.67,205848.0,37.5419,37.5595,37.5243,37.5507,205848.0
2017-03-06 15:20:00,42.67,42.67,42.64,42.67,201438.0,37.5507,37.5507,37.5243,37.5507,201438.0
2017-03-06 15:30:00,42.67,42.7,42.64,42.69,154179.0,37.5507,37.5771,37.5243,37.5683,154179.0
2017-03-06 15:40:00,42.69,42.7,42.68,42.68,263239.0,37.5683,37.5771,37.5595,37.5595,263239.0
2017-03-06 15:50:00,42.68,42.69,42.57,42.58,1130252.0,37.5595,37.5683,37.4627,37.4715,1130252.0
2017-03-07 09:30:00,42.58,42.74,42.58,42.63,471087.0,37.4715,37.6123,37.4715,37.5155,471087.0
2017-03-07 09:40:00,42.63,42.68,42.58,42.6,345942.0,37.5155,37.5595,37.4715,37.4891,345942.0
2017-03-07 09:50:00,42.6,42.64,42.59,42.62,122786.0,37.4891,37.5243,37.4803,37.5067,122786.0
2017-03-07 10:00:00,42.62,42.65,42.6,42.64,171600.0,37.5067,37.5331,37.4891,37.5243,171600.0
2017-03-07 10:10:00,42.64,42.65,42.58,42.58,240420.0,37.5243,37.5331,37.4715,37.4715,240420.0
2017-03-07 10:20:00,42.59,42.69,42.58,42.67,241223.0,37.4803,37.5683,37.4715,37.5507,241223.0
2017-03-07 10:30:00,42.68,42.7,42.65,42.67,173449.0,37.5595,37.5771,37.5331,37.5507,173449.0
2017-03-07 10:40:00,42.66,42.71,42.65,42.65,143495.0,37.5419,37.5859,37.5331,37.5331,143495.0
2017-03-07 10:50:00,42.65,42.68,42.65,42.67,172893.0,37.5331,37.5595,37.5331,37.5507,172893.0
2017-03-07 11:00:00,42.66,42.68,42.64,42.65,218259.0,37.5419,37.5595,37.5243,37.5331,218259.0
2017-03-07 11:10:00,42.64,42.66,42.63,42.66,97436.0,37.5243,37.5419,37.5155,37.5419,97436.0
2017-03-07 11:20:00,42.65,42.66,42.59,42.62,274907.0,37.5331,37.5419,37.4803,37.5067,274907.0
2017-03-07 11:30:00,42.62,42.63,42.59,42.6,165726.0,37.5067,37.5155,37.4803,37.4891,165726.0
2017-03-07 11:40:00,42.59,42.62,42.59,42.62,106235.0,37.4803,37.5067,37.4803,37.5067,106235.0
2017-03-07 11:50:00,42.61,42.63,42.59,42.61,108732.0,37.4979,37.5155,37.4803,37.4979,108732.0
2017-03-07 12:00:00,42.6,42.61,42.56,42.58,151183.0,37.4891,37.4979,37.4539,37.4715,151183.0
2017-03-07 12:10:00,42.57,42.61,42.57,42.59,141035.0,37.4627,37.4979,37.4627,37.4803,141035.0
2017-03-07 12:20:00,42.59,42.62,42.58,42.61,119788.0,37.4803,37.5067,37.4715,37.4979,119788.0
2017-03-07 12:30:00,42.6,42.61,42.58,42.61,64675.0,37.4891,37.4979,37.4715,37.4979,64675.0
2017-03-07 12:40:00,42.61,42.61,42.59,42.6,52370.0,37.4979,37.4979,37.4803,37.4891,52370.0
2017-03-07 12:50:00,42.59,42.66,42.59,42.66,188852.0,37.4803,37.5419,37.4803,37.5419,188852.0
2017-03-07 13:00:00,42.66,42.7,42.64,42.69,235891.0,37.5419,37.5771,37.5243,37.5683,235891.0
2017-03-07 13:10:00,42.7,42.75,42.68,42.73,198685.0,37.5771,37.6211,37.5595,37.6035,198685.0
2017-03-07 13:20:00,42.73,42.74,42.72,42.73,137452.0,37.6035,37.6123,37.5947,37.6035,137452.0
2017-03-07 13:30:00,42.73,42.73,42.66,42.66,172021.0,37.6035,37.6035,37.5419,37.5419,172021.0
2017-03-07 13:40:00,42.66,42.67,42.64,42.66,141868.0,37.5419,37.5507,37.5243,37.5419,141868.0
2017-03-07 13:50:00,42.66,42.66,42.64,42.65,42042.0,37.5419,37.5419,37.5243,37.5331,42042.0
2017-03-07 14:00:00,42.65,42.65,42.61,42.63,130224.0,37.5331,37.5331,37.4979,37.5155,130224.0
2017-03-07 14:10:00,42.63,42.64,42.59,42.59,156844.0,37.5155,37.5243,37.4803,37.4803,156844.0
2017-03-07 14:20:00,42.59,42.61,42.58,42.58,113926.0,37.4803,37.4979,37.4715,37.4715,113926.0
2017-03-07 14:30:00,42.58,42.59,42.57,42.59,180538.0,37.4715,37.4803,37.4627,37.4803,180538.0
2017-03-07 14:40:00,42.59,42.63,42.58,42.61,157655.0,37.4803,37.5155,37.4715,37.4979,157655.0
2017-03-07 14:50:00,42.6,42.65,42.6,42.65,153358.0,37.4891,37.5331,37.4891,37.5331,153358.0
2017-03-07 15:00:00,42.65,42.65,42.63,42.63,178947.0,37.5331,37.5331,37.5155,37.5155,178947.0
2017-03-07 15:10:00,42.63,42.66,42.62,42.64,183500.0,37.5155,37.5419,37.5067,37.5243,183500.0
2017-03-07 15:20:00,42.63,42.64,42.6,42.6,186449.0,37.5155,37.5243,37.4891,37.4891,186449.0
2017-03-07 15:30:00,42.6,42.62,42.56,42.57,298373.0,37.4891,37.5067,37.4539,37.4627,298373.0
2017-03-07 15:40:00,42.57,42.57,42.52,42.54,326295.0,37.4627,37.4627,37.4187,37.4363,326295.0
2017-03-07 15:50:00,42.54,42.61,42.53,42.59,686647.0,37.4363,37.4979,37.4275,37.4803,686647.0
2017-03-08 09:30:00,42.68,42.68,42.56,42.65,450924.0,37.5595,37.5595,37.4539,37.5331,450924.0
2017-03-08 09:40:00,42.66,42.66,42.58,42.61,199867.0,37.5419,37.5419,37.4715,37.4979,199867.0
2017-03-08 09:50:00,42.6,42.64,42.56,42.6,322546.0,37.4891,37.5243,37.4539,37.4891,322546.0
2017-03-08 10:00:00,42.59,42.62,42.53,42.55,164772.0,37.4803,37.5067,37.4275,37.4451,164772.0
2017-03-08 10:10:00,42.55,42.6,42.51,42.58,184222.0,37.4451,37.4891,37.4099,37.4715,184222.0
2017-03-08 10:20:00,42.58,42.61,42.56,42.59,210453.0,37.4715,37.4979,37.4539,37.4803,210453.0
2017-03-08 10:30:00,42.59,42.6,42.56,42.59,148525.0,37.4803,37.4891,37.4539,37.4803,148525.0
2017-03-08 10:40:00,42.59,42.6,42.55,42.57,126600.0,37.4803,37.4891,37.4451,37.4627,126600.0
2017-03-08 10:50:00,42.58,42.61,42.57,42.59,168741.0,37.4715,37.4979,37.4627,37.4803,168741.0
2017-03-08 11:00:00,42.59,42.7,42.59,42.69,261050.0,37.4803,37.5771,37.4803,37.5683,261050.0
2017-03-08 11:10:00,42.7,42.72,42.68,42.7,148188.0,37.5771,37.5947,37.5595,37.5771,148188.0
2017-03-08 11:20:00,42.7,42.74,42.67,42.71,172672.0,37.5771,37.6123,37.5507,37.5859,172672.0
2017-03-08 11:30:00,42.72,42.72,42.66,42.72,242987.0,37.5947,37.5947,37.5419,37.5947,242987.0
2017-03-08 11:40:00,42.72,42.74,42.68,42.71,162713.0,37.5947,37.6123,37.5595,37.5859,162713.0
2017-03-08 11:50:00,42.71,42.73,42.69,42.73,122218.0,37.5859,37.6035,37.5683,37.6035,122218.0
2017-03-08 12:00:00,42.73,42.75,42.68,42.69,175111.0,37.6035,37.6211,37.5595,37.5683,175111.0
2017-03-08 12:10:00,42.69,42.72,42.67,42.7,97664.0,37.5683,37.5947,37.5507,37.5771,97664.0
2017-03-08 12:20:00,42.7,42.75,42.69,42.73,72038.0,37.5771,37.6211,37.5683,37.6035,72038.0
2017-03-08 12:30:00,42.74,42.78,42.73,42.73,140575.0,37.6123,37.6475,37.6035,37.6035,140575.0
2017-03-08 12:40:00,42.73,42.74,42.7,42.72,133685.0,37.6035,37.6123,37.5771,37.5947,133685.0
2017-03-08 12:50:00,42.72,42.75,42.71,42.72,141049.0,37.5947,37.6211,37.5859,37.5947,141049.0
2017-03-08 13:00:00,42.72,42.75,42.72,42.74,125356.0,37.5947,37.6211,37.5947,37.6123,125356.0
2017-03-08 13:10:00,42.74,42.79,42.73,42.79,154555.0,37.6123,37.6563,37.6035,37.6563,154555.0
2017-03-08 13:20:00,42.79,42.79,42.75,42.75,75694.0,37.6563,37.6563,37.6211,37.6211,75694.0
2017-03-08 13:30:00,42.76,42.79,42.75,42.76,110025.0,37.6299,37.6563,37.6211,37.6299,110025.0
2017-03-08 13:40:00,42.77,42.79,42.75,42.77,98990.0,37.6387,37.6563,37.6211,37.6387,98990.0
2017-03-08 13:50:00,42.77,42.79,42.75,42.77,111025.0,37.6387,37.6563,37.6211,37.6387,111025.0
2017-03-08 14:00:00,42.77,42.78,42.7,42.71,118395.0,37.6387,37.6475,37.5771,37.5859,118395.0
2017-03-08 14:10:00,42.71,42.72,42.69,42.7,93029.0,37.5859,37.5947,37.5683,37.5771,93029.0
2017-03-08 14:20:00,42.7,42.7,42.64,42.65,144790.0,37.5771,37.5771,37.5243,37.5331,144790.0
2017-03-08 14:30:00,42.65,42.66,42.63,42.64,126076.0,37.5331,37.5419,37.5155,37.5243,126076.0
2017-03-08 14:40:00,42.64,42.68,42.63,42.68,153840.0,37.5243,37.5595,37.5155,37.5595,153840.0
2017-03-08 14:50:00,42.68,42.71,42.67,42.69,116634.0,37.5595,37.5859,37.5507,37.5683,116634.0
2017-03-08 15:00:00,42.69,42.72,42.68,42.69,121320.0,37.5683,37.5947,37.5595,37.5683,121320.0
2017-03-08 15:10:00,42.69,42.69,42.64,42.64,178316.0,37.5683,37.5683,37.5243,37.5243,178316.0
2017-03-08 15:20:00,42.65,42.66,42.59,42.6,394676.0,37.5331,37.5419,37.4803,37.4891,394676.0
2017-03-08 15:30:00,42.59,42.63,42.58,42.62,321442.0,37.4803,37.5155,37.4715,37.5067,321442.0
2017-03-08 15:40:00,42.62,42.64,42.57,42.59,522066.0,37.5067,37.5243,37.4627,37.4803,522066.0
2017-03-08 15:50:00,42.58,42.62,42.58,42.62,692830.0,37.4715,37.5067,37.4715,37.5067,692830.0
2017-03-09 09:30:00,42.63,42.63,42.49,42.58,435467.0,37.5155,37.5155,37.3923,37.4715,435467.0
2017-03-09 09:40:00,42.57,42.57,42.44,42.52,279595.0,37.4627,37.4627,37.3483,37.4187,279595.0
2017-03-09 09:50:00,42.53,42.54,42.4,42.46,335501.0,37.4275,37.4363,37.3131,37.3659,335501.0
2017-03-09 10:00:00,42.45,42.47,42.34,42.4,363833.0,37.3571,37.3747,37.2603,37.3131,363833.0
2017-03-09 10:10:00,42.4,42.44,42.34,42.35,270246.0,37.3131,37.3483,37.2603,37.2691,270246.0
2017-03-09 10:20:00,42.36,42.36,42.31,42.34,249407.0,37.2779,37.2779,37.2339,37.2603,249407.0
2017-03-09 10:30:00,42.34,42.34,42.27,42.28,489810.0,37.2603,37.2603,37.1987,37.2075,489810.0
2017-03-09 10:40:00,42.28,42.34,42.25,42.32,248920.0,37.2075,37.2603,37.1811,37.2427,248920.0
2017-03-09 10:50:00,42.32,42.39,42.3,42.37,182491.0,37.2427,37.3043,37.2251,37.2867,182491.0
2017-03-09 11:00:00,42.38,42.41,42.34,42.39,193689.0,37.2955,37.3219,37.2603,37.3043,193689.0
2017-03-09 11:10:00,42.38,42.43,42.37,42.38,274736.0,37.2955,37.3395,37.2867,37.2955,274736.0
2017-03-09 11:20:00,42.39,42.39,42.33,42.34,211171.0,37.3043,37.3043,37.2515,37.2603,211171.0
2017-03-09 11:30:00,42.34,42.4,42.33,42.38,238906.0,37.2603,37.3131,37.2515,37.2955,238906.0
2017-03-09 11:40:00,42.37,42.39,42.36,42.39,156768.0,37.2867,37.3043,37.2779,37.3043,156768.0
2017-03-09 11:50:00,42.38,42.39,42.32,42.34,167652.0,37.2955,37.3043,37.2427,37.2603,167652.0
2017-03-09 12:00:00,42.34,42.39,42.31,42.37,244712.0,37.2603,37.3043,37.2339,37.2867,244712.0
2017-03-09 12:10:00,42.37,42.37,42.33,42.35,109580.0,37.2867,37.2867,37.2515,37.2691,109580.0
2017-03-09 12:20:00,42.35,42.37,42.34,42.37,86753.0,37.2691,37.2867,37.2603,37.2867,86753.0
2017-03-09 12:30:00,42.36,42.38,42.35,42.37,165488.0,37.2779,37.2955,37.2691,37.2867,165488.0
2017-03-09 12:40:00,42.37,42.46,42.36,42.42,265376.0,37.2867,37.3659,37.2779,37.3307,265376.0
2017-03-09 12:50:00,42.41,42.42,42.37,42.39,108552.0,37.3219,37.3307,37.2867,37.3043,108552.0
2017-03-09 13:00:00,42.39,42.41,42.38,42.41,59385.0,37.3043,37.3219,37.2955,37.3219,59385.0
2017-03-09 13:10:00,42.41,42.41,42.35,42.39,127855.0,37.3219,37.3219,37.2691,37.3043,127855.0
2017-03-09 13:20:00,42.39,42.43,42.38,42.41,161067.0,37.3043,37.3395,37.2955,37.3219,161067.0
2017-03-09 13:30:00,42.41,42.41,42.35,42.37,211905.0,37.3219,37.3219,37.2691,37.2867,211905.0
2017-03-09 13:40:00,42.37,42.43,42.35,42.37,140132.0,37.2867,37.3395,37.2691,37.2867,140132.0
2017-03-09 13:50:00,42.37,42.45,42.36,42.41,189191.0,37.2867,37.3571,37.2779,37.3219,189191.0
2017-03-09 14:00:00,42.41,42.41,42.33,42.36,193069.0,37.3219,37.3219,37.2515,37.2779,193069.0
2017-03-09 14:10:00,42.35,42.38,42.28,42.3,162062.0,37.2691,37.2955,37.2075,37.2251,162062.0
2017-03-09 14:20:00,42.29,42.36,42.29,42.33,131844.0,37.2163,37.2779,37.2163,37.2515,131844.0
2017-03-09 14:30:00,42.33,42.34,42.31,42.31,104457.0,37.2515,37.2603,37.2339,37.2339,104457.0
2017-03-09 14:40:00,42.31,42.35,42.27,42.34,233632.0,37.2339,37.2691,37.1987,37.2603,233632.0
2017-03-09 14:50:00,42.34,42.37,42.31,42.36,135388.0,37.2603,37.2867,37.2339,37.2779,135388.0
2017-03-09 15:00:00,42.36,42.42,42.34,42.41,210583.0,37.2779,37.3307,37.2603,37.3219,210583.0
2017-03-09 15:10:00,42.41,42.46,42.41,42.44,134152.0,37.3219,37.3659,37.3219,37.3483,134152.0
2017-03-09 15:20:00,42.44,42.49,42.41,42.46,227224.0,37.3483,37.3923,37.3219,37.3659,227224.0
2017-03-09 15:30:00,42.46,42.49,42.43,42.43,273976.0,37.3659,37.3923,37.3395,37.3395,273976.0
2017-03-09 15:40:00,42.44,42.47,42.42,42.43,417566.0,37.3483,37.3747,37.3307,37.3395,417566.0
2017-03-09 15:50:00,42.43,42.46,42.42,42.45,703881.0,37.3395,37.3659,37.3307,37.3571,703881.0
2017-03-10 09:30:00,42.62,42.62,42.4,42.47,578096.0,37.5067,37.5067,37.3131,37.3747,578096.0
2017-03-10 09:40:00,42.47,42.53,42.35,42.52,507655.0,37.3747,37.4275,37.2691,37.4187,507655.0
2017-03-10 09:50:00,42.52,42.6,42.5,42.51,399915.0,37.4187,37.4891,37.4011,37.4099,399915.0
2017-03-10 10:00:00,42.51,42.62,42.51,42.58,351558.0,37.4099,37.5067,37.4099,37.4715,351558.0
2017-03-10 10:10:00,42.58,42.62,42.56,42.58,407395.0,37.4715,37.5067,37.4539,37.4715,407395.0
2017-03-10 10:20:00,42.58,42.61,42.54,42.54,227211.0,37.4715,37.4979,37.4363,37.4363,227211.0
2017-03-10 10:30:00,42.55,42.58,42.52,42.54,222618.0,37.4451,37.4715,37.4187,37.4363,222618.0
2017-03-10 10:40:00,42.54,42.55,42.47,42.51,174578.0,37.4363,37.4451,37.3747,37.4099,174578.0
2017-03-10 10:50:00,42.52,42.58,42.52,42.55,122148.0,37.4187,37.4715,37.4187,37.4451,122148.0
2017-03-10 11:00:00,42.54,42.58,42.49,42.49,271260.0,37.4363,37.4715,37.3923,37.3923,271260.0
2017-03-10 11:10:00,42.49,42.52,42.45,42.48,172274.0,37.3923,37.4187,37.3571,37.3835,172274.0
2017-03-10 11:20:00,42.49,42.53,42.48,42.52,143579.0,37.3923,37.4275,37.3835,37.4187,143579.0
2017-03-10 11:30:00,42.52,42.53,42.44,42.45,233013.0,37.4187,37.4275,37.3483,37.3571,233013.0
2017-03-10 11:40:00,42.45,42.46,42.4,42.41,232385.0,37.3571,37.3659,37.3131,37.3219,232385.0
2017-03-10 11:50:00,42.41,42.45,42.4,42.4,157983.0,37.3219,37.3571,37.3131,37.3131,157983.0
2017-03-10 12:00:00,42.4,42.44,42.36,42.44,205792.0,37.3131,37.3483,37.2779,37.3483,205792.0
2017-03-10 12:10:00,42.44,42.48,42.43,42.47,108819.0,37.3483,37.3835,37.3395,37.3747,108819.0
2017-03-10 12:20:00,42.47,42.49,42.46,42.48,201263.0,37.3747,37.3923,37.3659,37.3835,201263.0
2017-03-10 12:30:00,42.48,42.51,42.46,42.5,149252.0,37.3835,37.4099,37.3659,37.4011,149252.0
2017-03-10 12:40:00,42.51,42.58,42.5,42.58,126655.0,37.4099,37.4715,37.4011,37.4715,126655.0
2017-03-10 12:50:00,42.58,42.58,42.44,42.44,439302.0,37.4715,37.4715,37.3483,37.3483,439302.0
2017-03-10 13:00:00,42.45,42.45,42.36,42.4,182063.0,37.3571,37.3571,37.2779,37.3131,182063.0
2017-03-10 13:10:00,42.4,42.47,42.4,42.47,181030.0,37.3131,37.3747,37.3131,37.3747,181030.0
2017-03-10 13:20:00,42.47,42.5,42.46,42.49,90024.0,37.3747,37.4011,37.3659,37.3923,90024.0
2017-03-10 13:30:00,42.49,42.5,42.47,42.5,83971.0,37.3923,37.4011,37.3747,37.4011,83971.0
2017-03-10 13:40:00,42.5,42.53,42.49,42.52,58165.0,37.4011,37.4275,37.3923,37.4187,58165.0
2017-03-10 13:50:00,42.52,42.55,42.5,42.55,133917.0,37.4187,37.4451,37.4011,37.4451,133917.0
2017-03-10 14:00:00,42.55,42.56,42.52,42.53,122922.0,37.4451,37.4539,37.4187,37.4275,122922.0
2017-03-10 14:10:00,42.53,42.59,42.53,42.58,140070.0,37.4275,37.4803,37.4275,37.4715,140070.0
2017-03-10 14:20:00,42.57,42.59,42.55,42.57,184078.0,37.4627,37.4803,37.4451,37.4627,184078.0
2017-03-10 14:30:00,42.57,42.57,42.53,42.55,165887.0,37.4627,37.4627,37.4275,37.4451,165887.0
2017-03-10 14:40:00,42.55,42.56,42.55,42.55,69414.0,37.4451,37.4539,37.4451,37.4451,69414.0
2017-03-10 14:50:00,42.55,42.56,42.52,42.56,148573.0,37.4451,37.4539,37.4187,37.4539,148573.0
2017-03-10 15:00:00,42.56,42.59,42.55,42.59,142992.0,37.4539,37.4803,37.4451,37.4803,142992.0
2017-03-10 15:10:00,42.59,42.59,42.55,42.55,198688.0,37.4803,37.4803,37.4451,37.4451,198688.0
2017-03-10 15:20:00,42.55,42.57,42.55,42.55,147472.0,37.4451,37.4627,37.4451,37.4451,147472.0
2017-03-10 15:30:00,42.56,42.64,42.55,42.64,418833.0,37.4539,37.5243,37.4451,37.5243,418833.0
2017-03-10 15:40:00,42.64,42.66,42.62,42.65,1119354.0,37.5243,37.5419,37.5067,37.5331,1119354.0
2017-03-10 15:50:00,42.66,42.69,42.65,42.69,1257431.0,37.5419,37.5683,37.5331,37.5683,1257431.0
2017-03-13 09:30:00,42.75,42.78,42.59,42.59,582472.0,37.6211,37.6475,37.4803,37.4803,582472.0
2017-03-13 09:40:00,42.6,42.67,42.57,42.66,310709.0,37.4891,37.5507,37.4627,37.5419,310709.0
2017-03-13 09:50:00,42.66,42.71,42.65,42.65,155270.0,37.5419,37.5859,37.5331,37.5331,155270.0
2017-03-13 10:00:00,42.65,42.67,42.63,42.64,178876.0,37.5331,37.5507,37.5155,37.5243,178876.0
2017-03-13 10:10:00,42.64,42.7,42.63,42.66,223864.0,37.5243,37.5771,37.5155,37.5419,223864.0
2017-03-13 10:20:00,42.67,42.67,42.6,42.62,137514.0,37.5507,37.5507,37.4891,37.5067,137514.0
2017-03-13 10:30:00,42.63,42.64,42.58,42.58,92559.0,37.5155,37.5243,37.4715,37.4715,92559.0
2017-03-13 10:40:00,42.58,42.65,42.57,42.59,167115.0,37.4715,37.5331,37.4627,37.4803,167115.0
2017-03-13 10:50:00,42.59,42.6,42.56,42.56,103966.0,37.4803,37.4891,37.4539,37.4539,103966.0
2017-03-13 11:00:00,42.56,42.62,42.54,42.62,215718.0,37.4539,37.5067,37.4363,37.5067,215718.0
2017-03-13 11:10:00,42.62,42.64,42.55,42.55,221438.0,37.5067,37.5243,37.4451,37.4451,221438.0
2017-03-13 11:20:00,42.55,42.58,42.52,42.57,179841.0,37.4451,37.4715,37.4187,37.4627,179841.0
2017-03-13 11:30:00,42.57,42.6,42.54,42.55,221463.0,37.4627,37.4891,37.4363,37.4451,221463.0
2017-03-13 11:40:00,42.55,42.58,42.53,42.55,215910.0,37.4451,37.4715,37.4275,37.4451,215910.0
2017-03-13 11:50:00,42.55,42.59,42.54,42.58,184632.0,37.4451,37.4803,37.4363,37.4715,184632.0
2017-03-13 12:00:00,42.58,42.6,42.57,42.58,98110.0,37.4715,37.4891,37.4627,37.4715,98110.0
2017-03-13 12:10:00,42.58,42.58,42.56,42.57,146143.0,37.4715,37.4715,37.4539,37.4627,146143.0
2017-03-13 12:20:00,42.56,42.61,42.56,42.58,170052.0,37.4539,37.4979,37.4539,37.4715,170052.0
2017-03-13 12:30:00,42.58,42.59,42.58,42.58,50176.0,37.4715,37.4803,37.4715,37.4715,50176.0
2017-03-13 12:40:00,42.59,42.63,42.58,42.61,118782.0,37.4803,37.5155,37.4715,37.4979,118782.0
2017-03-13 12:50:00,42.6,42.61,42.58,42.6,142122.0,37.4891,37.4979,37.4715,37.4891,142122.0
2017-03-13 13:00:00,42.61,42.63,42.59,42.63,91235.0,37.4979,37.5155,37.4803,37.5155,91235.0
2017-03-13 13:10:00,42.63,42.63,42.6,42.6,76909.0,37.5155,37.5155,37.4891,37.4891,76909.0
2017-03-13 13:20:00,42.61,42.63,42.6,42.62,57927.0,37.4979,37.5155,37.4891,37.5067,57927.0
2017-03-13 13:30:00,42.62,42.63,42.58,42.58,196688.0,37.5067,37.5155,37.4715,37.4715,196688.0
2017-03-13 13:40:00,42.59,42.6,42.56,42.57,214517.0,37.4803,37.4891,37.4539,37.4627,214517.0
2017-03-13 13:50:00,42.56,42.58,42.54,42.58,125324.0,37.4539,37.4715,37.4363,37.4715,125324.0
2017-03-13 14:00:00,42.58,42.61,42.57,42.6,247555.0,37.4715,37.4979,37.4627,37.4891,247555.0
2017-03-13 14:10:00,42.59,42.62,42.59,42.62,181223.0,37.4803,37.5067,37.4803,37.5067,181223.0
2017-03-13 14:20:00,42.62,42.65,42.61,42.65,234489.0,37.5067,37.5331,37.4979,37.5331,234489.0
2017-03-13 14:30:00,42.65,42.72,42.64,42.71,297350.0,37.5331,37.5947,37.5243,37.5859,297350.0
2017-03-13 14:40:00,42.71,42.71,42.68,42.69,132881.0,37.5859,37.5859,37.5595,37.5683,132881.0
2017-03-13 14:50:00,42.68,42.71,42.68,42.71,107134.0,37.5595,37.5859,37.5595,37.5859,107134.0
2017-03-13 15:00:00,42.71,42.71,42.66,42.68,339927.0,37.5859,37.5859,37.5419,37.5595,339927.0
2017-03-13 15:10:00,42.68,42.68,42.65,42.66,151253.0,37.5595,37.5595,37.5331,37.5419,151253.0
2017-03-13 15:20:00,42.65,42.66,42.61,42.63,346376.0,37.5331,37.5419,37.4979,37.5155,346376.0
2017-03-13 15:30:00,42.63,42.7,42.6,42.68,697382.0,37.5155,37.5771,37.4891,37.5595,697382.0
2017-03-13 15:40:00,42.68,42.68,42.63,42.64,587382.0,37.5595,37.5595,37.5155,37.5243,587382.0
2017-03-13 15:50:00,42.63,42.64,42.57,42.58,1344172.0,37.5155,37.5243,37.4627,37.4715,1344172.0
2017-03-14 09:30:00,42.58,42.77,42.44,42.75,360783.0,37.4715,37.6387,37.3483,37.6211,360783.0
2017-03-14 09:40:00,42.74,42.76,42.67,42.71,256581.0,37.6123,37.6299,37.5507,37.5859,256581.0
2017-03-14 09:50:00,42.72,42.74,42.62,42.62,221156.0,37.5947,37.6123,37.5067,37.5067,221156.0
2017-03-14 10:00:00,42.62,42.66,42.57,42.58,432017.0,37.5067,37.5419,37.4627,37.4715,432017.0
2017-03-14 10:10:00,42.59,42.63,42.56,42.56,182515.0,37.4803,37.5155,37.4539,37.4539,182515.0
2017-03-14 10:20:00,42.56,42.57,42.51,42.51,110514.0,37.4539,37.4627,37.4099,37.4099,110514.0
2017-03-14 10:30:00,42.52,42.57,42.5,42.5,202231.0,37.4187,37.4627,37.4011,37.4011,202231.0
2017-03-14 10:40:00,42.5,42.5,42.4,42.45,275447.0,37.4011,37.4011,37.3131,37.3571,275447.0
2017-03-14 10:50:00,42.45,42.52,42.45,42.48,167421.0,37.3571,37.4187,37.3571,37.3835,167421.0
2017-03-14 11:00:00,42.49,42.5,42.43,42.46,136751.0,37.3923,37.4011,37.3395,37.3659,136751.0
2017-03-14 11:10:00,42.46,42.5,42.44,42.48,151133.0,37.3659,37.4011,37.3483,37.3835,151133.0
2017-03-14 11:20:00,42.49,42.52,42.47,42.52,127652.0,37.3923,37.4187,37.3747,37.4187,127652.0
2017-03-14 11:30:00,42.51,42.55,42.5,42.54,179497.0,37.4099,37.4451,37.4011,37.4363,179497.0
2017-03-14 11:40:00,42.54,42.54,42.51,42.52,137123.0,37.4363,37.4363,37.4099,37.4187,137123.0
2017-03-14 11:50:00,42.52,42.54,42.51,42.54,74511.0,37.4187,37.4363,37.4099,37.4363,74511.0
2017-03-14 12:00:00,42.54,42.55,42.47,42.47,231942.0,37.4363,37.4451,37.3747,37.3747,231942.0
2017-03-14 12:10:00,42.47,42.57,42.45,42.57,291528.0,37.3747,37.4627,37.3571,37.4627,291528.0
2017-03-14 12:20:00,42.57,42.63,42.56,42.61,199723.0,37.4627,37.5155,37.4539,37.4979,199723.0
2017-03-14 12:30:00,42.61,42.61,42.55,42.57,105600.0,37.4979,37.4979,37.4451,37.4627,105600.0
2017-03-14 12:40:00,42.57,42.6,42.56,42.57,115881.0,37.4627,37.4891,37.4539,37.4627,115881.0
2017-03-14 12:50:00,42.57,42.6,42.57,42.6,38530.0,37.4627,37.4891,37.4627,37.4891,38530.0
2017-03-14 13:00:00,42.6,42.62,42.59,42.59,111602.0,37.4891,37.5067,37.4803,37.4803,111602.0
2017-03-14 13:10:00,42.59,42.66,42.59,42.63,139156.0,37.4803,37.5419,37.4803,37.5155,139156.0
2017-03-14 13:20:00,42.63,42.67,42.61,42.66,90201.0,37.5155,37.5507,37.4979,37.5419,90201.0
2017-03-14 13:30:00,42.66,42.7,42.66,42.68,190261.0,37.5419,37.5771,37.5419,37.5595,190261.0
2017-03-14 13:40:00,42.68,42.69,42.65,42.68,96276.0,37.5595,37.5683,37.5331,37.5595,96276.0
2017-03-14 13:50:00,42.68,42.7,42.67,42.7,123488.0,37.5595,37.5771,37.5507,37.5771,123488.0
2017-03-14 14:00:00,42.7,42.72,42.69,42.71,233876.0,37.5771,37.5947,37.5683,37.5859,233876.0
2017-03-14 14:10:00,42.72,42.72,42.69,42.71,245209.0,37.5947,37.5947,37.5683,37.5859,245209.0
2017-03-14 14:20:00,42.71,42.71,42.7,42.71,121471.0,37.5859,37.5859,37.5771,37.5859,121471.0
2017-03-14 14:30:00,42.71,42.72,42.7,42.71,168289.0,37.5859,37.5947,37.5771,37.5859,168289.0
2017-03-14 14:40:00,42.72,42.72,42.7,42.7,121049.0,37.5947,37.5947,37.5771,37.5771,121049.0
2017-03-14 14:50:00,42.7,42.72,42.68,42.72,153776.0,37.5771,37.5947,37.5595,37.5947,153776.0
2017-03-14 15:00:00,42.72,42.75,42.71,42.74,167820.0,37.5947,37.6211,37.5859,37.6123,167820.0
2017-03-14 15:10:00,42.75,42.8,42.74,42.79,333420.0,37.6211,37.6651,37.6123,37.6563,333420.0
2017-03-14 15:20:00,42.8,42.83,42.78,42.83,369065.0,37.6651,37.6915,37.6475,37.6915,369065.0
2017-03-14 15:30:00,42.83,42.84,42.78,42.8,584602.0,37.6915,37.7003,37.6475,37.6651,584602.0
2017-03-14 15:40:00,42.81,42.81,42.75,42.76,327398.0,37.6739,37.6739,37.6211,37.6299,327398.0
2017-03-14 15:50:00,42.76,42.81,42.74,42.78,968624.0,37.6299,37.6739,37.6123,37.6475,968624.0
2017-03-15 09:30:00,42.9,42.9,42.72,42.76,444429.0,37.7531,37.7531,37.5947,37.6299,444429.0
2017-03-15 09:40:00,42.76,42.83,42.72,42.75,307186.0,37.6299,37.6915,37.5947,37.6211,307186.0
2017-03-15 09:50:00,42.75,42.76,42.67,42.7,412527.0,37.6211,37.6299,37.5507,37.5771,412527.0
2017-03-15 10:00:00,42.71,42.75,42.68,42.75,323877.0,37.5859,37.6211,37.5595,37.6211,323877.0
2017-03-15 10:10:00,42.76,42.81,42.67,42.69,362914.0,37.6299,37.6739,37.5507,37.5683,362914.0
2017-03-15 10:20:00,42.69,42.71,42.64,42.67,245628.0,37.5683,37.5859,37.5243,37.5507,245628.0
2017-03-15 10:30:00,42.68,42.75,42.67,42.75,437081.0,37.5595,37.6211,37.5507,37.6211,437081.0
2017-03-15 10:40:00,42.75,42.78,42.74,42.76,259567.0,37.6211,37.6475,37.6123,37.6299,259567.0
2017-03-15 10:50:00,42.76,42.78,42.74,42.78,433131.0,37.6299,37.6475,37.6123,37.6475,433131.0
2017-03-15 11:00:00,42.78,42.84,42.77,42.83,293980.0,37.6475,37.7003,37.6387,37.6915,293980.0
2017-03-15 11:10:00,42.83,42.85,42.8,42.84,131269.0,37.6915,37.7091,37.6651,37.7003,131269.0
2017-03-15 11:20:00,42.85,42.89,42.84,42.86,234603.0,37.7091,37.7443,37.7003,37.7179,234603.0
2017-03-15 11:30:00,42.86,42.94,42.86,42.93,188315.0,37.7179,37.7883,37.7179,37.7795,188315.0
2017-03-15 11:40:00,42.92,42.95,42.88,42.94,225763.0,37.7707,37.7971,37.7355,37.7883,225763.0
2017-03-15 11:50:00,42.94,42.95,42.9,42.91,106420.0,37.7883,37.7971,37.7531,37.7619,106420.0
2017-03-15 12:00:00,42.91,42.92,42.88,42.88,129977.0,37.7619,37.7707,37.7355,37.7355,129977.0
2017-03-15 12:10:00,42.88,42.89,42.84,42.85,137536.0,37.7355,37.7443,37.7003,37.7091,137536.0
2017-03-15 12:20:00,42.86,42.87,42.78,42.79,121096.0,37.7179,37.7267,37.6475,37.6563,121096.0
2017-03-15 12:30:00,42.79,42.91,42.78,42.88,270766.0,37.6563,37.7619,37.6475,37.7355,270766.0
2017-03-15 12:40:00,42.88,42.91,42.87,42.89,155968.0,37.7355,37.7619,37.7267,37.7443,155968.0
2017-03-15 12:50:00,42.9,42.9,42.82,42.88,210188.0,37.7531,37.7531,37.6827,37.7355,210188.0
2017-03-15 13:00:00,42.87,42.89,42.86,42.89,166895.0,37.7267,37.7443,37.7179,37.7443,166895.0
2017-03-15 13:10:00,42.89,42.89,42.84,42.84,151615.0,37.7443,37.7443,37.7003,37.7003,151615.0
2017-03-15 13:20:00,42.84,42.85,42.79,42.84,309837.0,37.7003,37.7091,37.6563,37.7003,309837.0
2017-03-15 13:30:00,42.84,42.87,42.83,42.86,128457.0,37.7003,37.7267,37.6915,37.7179,128457.0
2017-03-15 13:40:00,42.86,42.86,42.78,42.78,474862.0,37.7179,37.7179,37.6475,37.6475,474862.0
2017-03-15 13:50:00,42.79,42.84,42.78,42.84,412965.0,37.6563,37.7003,37.6475,37.7003,412965.0
2017-03-15 14:00:00,42.84,43.0,42.84,42.96,588692.0,37.7003,37.8411,37.7003,37.8059,588692.0
2017-03-15 14:10:00,42.95,42.97,42.89,42.9,243386.0,37.7971,37.8147,37.7443,37.7531,243386.0
2017-03-15 14:20:00,42.9,42.95,42.89,42.9,242369.0,37.7531,37.7971,37.7443,37.7531,242369.0
2017-03-15 14:30:00,42.9,42.95,42.88,42.91,331212.0,37.7531,37.7971,37.7355,37.7619,331212.0
2017-03-15 14:40:00,42.91,43.1,42.9,43.08,854513.0,37.7619,37.9291,37.7531,37.9115,854513.0
2017-03-15 14:50:00,43.08,43.08,43.03,43.08,334516.0,37.9115,37.9115,37.8675,37.9115,334516.0
2017-03-15 15:00:00,43.08,43.15,43.07,43.1,476053.0,37.9115,37.9731,37.9027,37.9291,476053.0
2017-03-15 15:10:00,43.09,43.13,43.06,43.13,424874.0,37.9203,37.9555,37.8939,37.9555,424874.0
2017-03-15 15:20:00,43.13,43.13,43.09,43.12,362571.0,37.9555,37.9555,37.9203,37.9467,362571.0
2017-03-15 15:30:00,43.12,43.2,43.11,43.13,728230.0,37.9467,38.0171,37.9379,37.9555,728230.0
2017-03-15 15:40:00,43.12,43.13,43.06,43.07,538720.0,37.9467,37.9555,37.8939,37.9027,538720.0
2017-03-15 15:50:00,43.07,43.12,43.02,43.04,1637973.0,37.9027,37.9467,37.8587,37.8763,1637973.0
2017-03-16 09:30:00,46.39,46.83,46.38,46.67,8576379.0,40.8244,41.2116,40.8156,41.0708,8576379.0
2017-03-16 09:40:00,46.68,46.99,46.61,46.8,5196733.0,41.0796,41.3524,41.018,41.1852,5196733.0
2017-03-16 09:50:00,46.8,46.81,46.52,46.63,3490841.0,41.1852,41.194,40.9388,41.0356,3490841.0
2017-03-16 10:00:00,46.64,46.79,46.5,46.78,3451847.0,41.0444,41.1764,40.9212,41.1676,3451847.0
2017-03-16 10:10:00,46.78,46.86,46.55,46.56,2905499.0,41.1676,41.238,40.9652,40.974,2905499.0
2017-03-16 10:20:00,46.57,46.6,46.3,46.55,2950483.0,40.9828,41.0092,40.7452,40.9652,2950483.0
2017-03-16 10:30:00,46.55,46.6,46.41,46.42,1843884.0,40.9652,41.0092,40.842,40.8508,1843884.0
2017-03-16 10:40:00,46.43,46.48,46.05,46.06,2977467.0,40.8596,40.9036,40.5252,40.534,2977467.0
2017-03-16 10:50:00,46.06,46.23,45.92,46.21,2255257.0,40.534,40.6836,40.4107,40.666,2255257.0
2017-03-16 11:00:00,46.2,46.29,46.13,46.28,1134351.0,40.6572,40.7364,40.5956,40.7276,1134351.0
2017-03-16 11:10:00,46.28,46.4,46.03,46.04,1348132.0,40.7276,40.8332,40.5075,40.5163,1348132.0
2017-03-16 11:20:00,46.04,46.18,46.03,46.1,745479.0,40.5163,40.6396,40.5075,40.5692,745479.0
2017-03-16 11:30:00,46.1,46.25,46.04,46.12,1197799.0,40.5692,40.7012,40.5163,40.5868,1197799.0
2017-03-16 11:40:00,46.12,46.15,45.98,46.11,1092068.0,40.5868,40.6132,40.4635,40.578,1092068.0
2017-03-16 11:50:00,46.1,46.18,45.99,46.01,874692.0,40.5692,40.6396,40.4723,40.4899,874692.0
2017-03-16 12:00:00,46.01,46.15,46.01,46.11,696387.0,40.4899,40.6132,40.4899,40.578,696387.0
2017-03-16 12:10:00,46.12,46.24,46.12,46.23,594859.0,40.5868,40.6924,40.5868,40.6836,594859.0
2017-03-16 12:20:00,46.23,46.32,46.2,46.3,582643.0,40.6836,40.7628,40.6572,40.7452,582643.0
2017-03-16 12:30:00,46.3,46.4,46.24,46.35,735389.0,40.7452,40.8332,40.6924,40.7892,735389.0
2017-03-16 12:40:00,46.35,46.39,46.3,46.37,457904.0,40.7892,40.8244,40.7452,40.8068,457904.0
2017-03-16 12:50:00,46.37,46.38,46.17,46.2,601483.0,40.8068,40.8156,40.6308,40.6572,601483.0
2017-03-16 13:00:00,46.19,46.23,46.13,46.14,496496.0,40.6484,40.6836,40.5956,40.6044,496496.0
2017-03-16 13:10:00,46.14,46.15,46.02,46.09,537363.0,40.6044,40.6132,40.4987,40.5604,537363.0
2017-03-16 13:20:00,46.1,46.12,46.01,46.03,391666.0,40.5692,40.5868,40.4899,40.5075,391666.0
2017-03-16 13:30:00,46.03,46.03,45.95,46.0,747845.0,40.5075,40.5075,40.4371,40.4811,747845.0
2017-03-16 13:40:00,46.0,46.06,45.95,46.03,1022488.0,40.4811,40.534,40.4371,40.5075,1022488.0
2017-03-16 13:50:00,46.03,46.07,45.99,46.0,790865.0,40.5075,40.5428,40.4723,40.4811,790865.0
2017-03-16 14:00:00,45.99,46.01,45.87,45.93,554114.0,40.4723,40.4899,40.3667,40.4195,554114.0
2017-03-16 14:10:00,45.94,45.94,45.82,45.86,524241.0,40.4283,40.4283,40.3227,40.3579,524241.0
2017-03-16 14:20:00,45.86,45.92,45.82,45.88,601183.0,40.3579,40.4107,40.3227,40.3755,601183.0
2017-03-16 14:30:00,45.88,45.95,45.86,45.87,611668.0,40.3755,40.4371,40.3579,40.3667,611668.0
2017-03-16 14:40:00,45.87,45.94,45.83,45.87,575386.0,40.3667,40.4283,40.3315,40.3667,575386.0
2017-03-16 14:50:00,45.87,45.9,45.82,45.89,493789.0,40.3667,40.3931,40.3227,40.3843,493789.0
2017-03-16 15:00:00,45.89,45.93,45.77,45.93,750609.0,40.3843,40.4195,40.2787,40.4195,750609.0
2017-03-16 15:10:00,45.93,45.98,45.88,45.98,708529.0,40.4195,40.4635,40.3755,40.4635,708529.0
2017-03-16 15:20:00,45.98,45.99,45.93,45.97,552318.0,40.4635,40.4723,40.4195,40.4547,552318.0
2017-03-16 15:30:00,45.97,45.97,45.85,45.86,869162.0,40.4547,40.4547,40.3491,40.3579,869162.0
2017-03-16 15:40:00,45.86,45.89,45.8,45.8,1225405.0,40.3579,40.3843,40.3051,40.3051,1225405.0
2017-03-16 15:50:00,45.81,45.9,45.65,45.76,3959290.0,40.3139,40.3931,40.1731,40.2699,3959290.0
2017-03-17 09:30:00,45.25,45.56,45.11,45.5,6049422.0,39.8211,40.0939,39.6979,40.0411,6049422.0
2017-03-17 09:40:00,45.5,45.68,45.47,45.59,1457366.0,40.0411,40.1995,40.0147,40.1203,1457366.0
2017-03-17 09:50:00,45.59,45.71,45.52,45.58,957048.0,40.1203,40.2259,40.0587,40.1115,957048.0
2017-03-17 10:00:00,45.57,45.71,45.56,45.67,723226.0,40.1027,40.2259,40.0939,40.1907,723226.0
2017-03-17 10:10:00,45.67,45.71,45.6,45.69,695058.0,40.1907,40.2259,40.1291,40.2083,695058.0
2017-03-17 10:20:00,45.69,45.86,45.65,45.79,1065834.0,40.2083,40.3579,40.1731,40.2963,1065834.0
2017-03-17 10:30:00,45.8,45.89,45.79,45.86,619896.0,40.3051,40.3843,40.2963,40.3579,619896.0
2017-03-17 10:40:00,45.86,45.89,45.79,45.8,522522.0,40.3579,40.3843,40.2963,40.3051,522522.0
2017-03-17 10:50:00,45.79,45.93,45.78,45.92,946655.0,40.2963,40.4195,40.2875,40.4107,946655.0
2017-03-17 11:00:00,45.93,45.93,45.83,45.88,644272.0,40.4195,40.4195,40.3315,40.3755,644272.0
2017-03-17 11:10:00,45.88,45.93,45.82,45.92,435287.0,40.3755,40.4195,40.3227,40.4107,435287.0
2017-03-17 11:20:00,45.92,45.98,45.86,45.88,604496.0,40.4107,40.4635,40.3579,40.3755,604496.0
2017-03-17 11:30:00,45.88,45.9,45.75,45.79,563940.0,40.3755,40.3931,40.2611,40.2963,563940.0
2017-03-17 11:40:00,45.79,45.93,45.78,45.83,491045.0,40.2963,40.4195,40.2875,40.3315,491045.0
2017-03-17 11:50:00,45.83,45.89,45.83,45.89,310386.0,40.3315,40.3843,40.3315,40.3843,310386.0
2017-03-17 12:00:00,45.88,45.89,45.84,45.88,376653.0,40.3755,40.3843,40.3403,40.3755,376653.0
2017-03-17 12:10:00,45.88,45.9,45.8,45.84,327968.0,40.3755,40.3931,40.3051,40.3403,327968.0
2017-03-17 12:20:00,45.84,45.85,45.75,45.79,344041.0,40.3403,40.3491,40.2611,40.2963,344041.0
2017-03-17 12:30:00,45.78,45.81,45.75,45.78,222354.0,40.2875,40.3139,40.2611,40.2875,222354.0
2017-03-17 12:40:00,45.78,45.8,45.74,45.75,219276.0,40.2875,40.3051,40.2523,40.2611,219276.0
2017-03-17 12:50:00,45.75,45.76,45.6,45.64,669356.0,40.2611,40.2699,40.1291,40.1643,669356.0
2017-03-17 13:00:00,45.63,45.69,45.63,45.68,248591.0,40.1555,40.2083,40.1555,40.1995,248591.0
2017-03-17 13:10:00,45.68,45.73,45.67,45.72,278269.0,40.1995,40.2435,40.1907,40.2347,278269.0
2017-03-17 13:20:00,45.72,45.72,45.67,45.7,239913.0,40.2347,40.2347,40.1907,40.2171,239913.0
2017-03-17 13:30:00,45.7,45.75,45.68,45.7,336378.0,40.2171,40.2611,40.1995,40.2171,336378.0
2017-03-17 13:40:00,45.71,45.75,45.7,45.74,257064.0,40.2259,40.2611,40.2171,40.2523,257064.0
2017-03-17 13:50:00,45.74,45.76,45.72,45.72,343940.0,40.2523,40.2699,40.2347,40.2347,343940.0
2017-03-17 14:00:00,45.72,45.82,45.72,45.8,293020.0,40.2347,40.3227,40.2347,40.3051,293020.0
2017-03-17 14:10:00,45.8,45.81,45.76,45.78,280027.0,40.3051,40.3139,40.2699,40.2875,280027.0
2017-03-17 14:20:00,45.78,45.8,45.73,45.74,226518.0,40.2875,40.3051,40.2435,40.2523,226518.0
2017-03-17 14:30:00,45.74,45.81,45.72,45.77,360387.0,40.2523,40.3139,40.2347,40.2787,360387.0
2017-03-17 14:40:00,45.77,45.78,45.72,45.74,293388.0,40.2787,40.2875,40.2347,40.2523,293388.0
2017-03-17 14:50:00,45.74,45.8,45.74,45.79,334213.0,40.2523,40.3051,40.2523,40.2963,334213.0
2017-03-17 15:00:00,45.78,45.79,45.74,45.76,389856.0,40.2875,40.2963,40.2523,40.2699,389856.0
2017-03-17 15:10:00,45.76,45.77,45.71,45.72,517431.0,40.2699,40.2787,40.2259,40.2347,517431.0
2017-03-17 15:20:00,45.72,45.73,45.66,45.7,582767.0,40.2347,40.2435,40.1819,40.2171,582767.0
2017-03-17 15:30:00,45.7,45.7,45.55,45.64,1034478.0,40.2171,40.2171,40.0851,40.1643,1034478.0
2017-03-17 15:40:00,45.64,45.71,45.62,45.68,787428.0,40.1643,40.2259,40.1467,40.1995,787428.0
2017-03-17 15:50:00,45.67,45.72,45.64,45.64,1632153.0,40.1907,40.2347,40.1643,40.1643,1632153.0
2017-03-20 09:30:00,45.67,45.9,45.58,45.85,1068553.0,40.1907,40.3931,40.1115,40.3491,1068553.0
2017-03-20 09:40:00,45.84,45.95,45.78,45.8,433671.0,40.3403,40.4371,40.2875,40.3051,433671.0
2017-03-20 09:50:00,45.79,45.79,45.67,45.67,452767.0,40.2963,40.2963,40.1907,40.1907,452767.0
2017-03-20 10:00:00,45.67,45.71,45.6,45.7,380659.0,40.1907,40.2259,40.1291,40.2171,380659.0
2017-03-20 10:10:00,45.7,45.71,45.58,45.65,571552.0,40.2171,40.2259,40.1115,40.1731,571552.0
2017-03-20 10:20:00,45.65,45.74,45.62,45.66,478348.0,40.1731,40.2523,40.1467,40.1819,478348.0
2017-03-20 10:30:00,45.67,45.68,45.63,45.65,319353.0,40.1907,40.1995,40.1555,40.1731,319353.0
2017-03-20 10:40:00,45.65,45.68,45.64,45.66,506905.0,40.1731,40.1995,40.1643,40.1819,506905.0
2017-03-20 10:50:00,45.66,45.68,45.63,45.66,360280.0,40.1819,40.1995,40.1555,40.1819,360280.0
2017-03-20 11:00:00,45.66,45.69,45.65,45.67,322628.0,40.1819,40.2083,40.1731,40.1907,322628.0
2017-03-20 11:10:00,45.66,45.67,45.62,45.64,296450.0,40.1819,40.1907,40.1467,40.1643,296450.0
2017-03-20 11:20:00,45.64,45.65,45.53,45.54,421479.0,40.1643,40.1731,40.0675,40.0763,421479.0
2017-03-20 11:30:00,45.53,45.56,45.5,45.5,295486.0,40.0675,40.0939,40.0411,40.0411,295486.0
2017-03-20 11:40:00,45.5,45.51,45.41,45.42,421156.0,40.0411,40.0499,39.9619,39.9707,421156.0
2017-03-20 11:50:00,45.41,45.42,45.37,45.4,414735.0,39.9619,39.9707,39.9267,39.9531,414735.0
2017-03-20 12:00:00,45.4,45.41,45.37,45.4,306790.0,39.9531,39.9619,39.9267,39.9531,306790.0
2017-03-20 12:10:00,45.4,45.41,45.33,45.33,175997.0,39.9531,39.9619,39.8915,39.8915,175997.0
2017-03-20 12:20:00,45.33,45.38,45.32,45.37,324279.0,39.8915,39.9355,39.8827,39.9267,324279.0
2017-03-20 12:30:00,45.38,45.41,45.35,45.4,294131.0,39.9355,39.9619,39.9091,39.9531,294131.0
2017-03-20 12:40:00,45.4,45.41,45.36,45.37,298022.0,39.9531,39.9619,39.9179,39.9267,298022.0
2017-03-20 12:50:00,45.37,45.43,45.36,45.41,255286.0,39.9267,39.9795,39.9179,39.9619,255286.0
2017-03-20 13:00:00,45.42,45.5,45.41,45.5,283812.0,39.9707,40.0411,39.9619,40.0411,283812.0
2017-03-20 13:10:00,45.5,45.51,45.45,45.46,169982.0,40.0411,40.0499,39.9971,40.0059,169982.0
2017-03-20 13:20:00,45.46,45.46,45.43,45.43,200043.0,40.0059,40.0059,39.9795,39.9795,200043.0
2017-03-20 13:30:00,45.44,45.44,45.31,45.31,695667.0,39.9883,39.9883,39.8739,39.8739,695667.0
2017-03-20 13:40:00,45.31,45.32,45.18,45.23,609693.0,39.8739,39.8827,39.7595,39.8035,609693.0
2017-03-20 13:50:00,45.23,45.29,45.22,45.29,358219.0,39.8035,39.8563,39.7947,39.8563,358219.0
2017-03-20 14:00:00,45.29,45.35,45.28,45.34,267095.0,39.8563,39.9091,39.8475,39.9003,267095.0
2017-03-20 14:10:00,45.33,45.34,45.27,45.27,335695.0,39.8915,39.9003,39.8387,39.8387,335695.0
2017-03-20 14:20:00,45.27,45.28,45.24,45.27,356755.0,39.8387,39.8475,39.8123,39.8387,356755.0
2017-03-20 14:30:00,45.27,45.27,45.19,45.25,542578.0,39.8387,39.8387,39.7683,39.8211,542578.0
2017-03-20 14:40:00,45.25,45.25,45.17,45.19,519075.0,39.8211,39.8211,39.7507,39.7683,519075.0
2017-03-20 14:50:00,45.19,45.24,45.16,45.23,495022.0,39.7683,39.8123,39.7419,39.8035,495022.0
2017-03-20 15:00:00,45.23,45.23,45.18,45.22,855702.0,39.8035,39.8035,39.7595,39.7947,855702.0
2017-03-20 15:10:00,45.23,45.26,45.2,45.23,472612.0,39.8035,39.8299,39.7771,39.8035,472612.0
2017-03-20 15:20:00,45.23,45.26,45.22,45.23,805120.0,39.8035,39.8299,39.7947,39.8035,805120.0
2017-03-20 15:30:00,45.23,45.26,45.2,45.23,536858.0,39.8035,39.8299,39.7771,39.8035,536858.0
2017-03-20 15:40:00,45.23,45.26,45.23,45.23,1053057.0,39.8035,39.8299,39.8035,39.8035,1053057.0
2017-03-20 15:50:00,45.23,45.27,45.21,45.23,1875101.0,39.8035,39.8387,39.7859,39.8035,1875101.0
2017-03-21 09:30:00,45.31,45.35,45.2,45.22,869117.0,39.8739,39.9091,39.7771,39.7947,869117.0
2017-03-21 09:40:00,45.23,45.29,45.16,45.25,604606.0,39.8035,39.8563,39.7419,39.8211,604606.0
2017-03-21 09:50:00,45.26,45.26,45.18,45.24,574815.0,39.8299,39.8299,39.7595,39.8123,574815.0
2017-03-21 10:00:00,45.24,45.34,45.17,45.34,725588.0,39.8123,39.9003,39.7507,39.9003,725588.0
2017-03-21 10:10:00,45.34,45.4,45.25,45.28,895481.0,39.9003,39.9531,39.8211,39.8475,895481.0
2017-03-21 10:20:00,45.28,45.34,45.21,45.25,562559.0,39.8475,39.9003,39.7859,39.8211,562559.0
2017-03-21 10:30:00,45.25,45.28,45.19,45.25,450372.0,39.8211,39.8475,39.7683,39.8211,450372.0
2017-03-21 10:40:00,45.25,45.31,45.21,45.21,458113.0,39.8211,39.8739,39.7859,39.7859,458113.0
2017-03-21 10:50:00,45.21,45.26,45.09,45.19,626476.0,39.7859,39.8299,39.6803,39.7683,626476.0
2017-03-21 11:00:00,45.19,45.2,45.09,45.19,528884.0,39.7683,39.7771,39.6803,39.7683,528884.0
2017-03-21 11:10:00,45.19,45.19,45.05,45.07,587512.0,39.7683,39.7683,39.6451,39.6627,587512.0
2017-03-21 11:20:00,45.07,45.07,44.95,44.99,670737.0,39.6627,39.6627,39.5571,39.5923,670737.0
2017-03-21 11:30:00,44.98,45.0,44.83,44.9,735443.0,39.5835,39.6011,39.4515,39.5131,735443.0
2017-03-21 11:40:00,44.89,44.95,44.84,44.89,305919.0,39.5043,39.5571,39.4603,39.5043,305919.0
2017-03-21 11:50:00,44.89,44.98,44.85,44.98,344843.0,39.5043,39.5835,39.4691,39.5835,344843.0
2017-03-21 12:00:00,44.98,45.0,44.92,44.98,346967.0,39.5835,39.6011,39.5307,39.5835,346967.0
2017-03-21 12:10:00,44.99,44.99,44.9,44.92,241501.0,39.5923,39.5923,39.5131,39.5307,241501.0
2017-03-21 12:20:00,44.92,44.96,44.87,44.96,228571.0,39.5307,39.5659,39.4867,39.5659,228571.0
2017-03-21 12:30:00,44.96,44.97,44.89,44.93,209411.0,39.5659,39.5747,39.5043,39.5395,209411.0
2017-03-21 12:40:00,44.93,44.96,44.9,44.94,181504.0,39.5395,39.5659,39.5131,39.5483,181504.0
2017-03-21 12:50:00,44.94,44.98,44.89,44.91,287721.0,39.5483,39.5835,39.5043,39.5219,287721.0
2017-03-21 13:00:00,44.91,44.98,44.89,44.94,295616.0,39.5219,39.5835,39.5043,39.5483,295616.0
2017-03-21 13:10:00,44.94,44.96,44.87,44.89,379950.0,39.5483,39.5659,39.4867,39.5043,379950.0
2017-03-21 13:20:00,44.89,44.94,44.83,44.94,384678.0,39.5043,39.5483,39.4515,39.5483,384678.0
2017-03-21 13:30:00,44.93,44.95,44.87,44.93,347236.0,39.5395,39.5571,39.4867,39.5395,347236.0
2017-03-21 13:40:00,44.93,44.95,44.85,44.88,377897.0,39.5395,39.5571,39.4691,39.4955,377897.0
2017-03-21 13:50:00,44.87,44.88,44.76,44.77,370787.0,39.4867,39.4955,39.3899,39.3987,370787.0
2017-03-21 14:00:00,44.77,44.88,44.74,44.84,664853.0,39.3987,39.4955,39.3723,39.4603,664853.0
2017-03-21 14:10:00,44.84,44.95,44.81,44.95,462722.0,39.4603,39.5571,39.4339,39.5571,462722.0
2017-03-21 14:20:00,44.94,44.95,44.86,44.87,346368.0,39.5483,39.5571,39.4779,39.4867,346368.0
2017-03-21 14:30:00,44.87,44.96,44.85,44.93,290529.0,39.4867,39.5659,39.4691,39.5395,290529.0
2017-03-21 14:40:00,44.92,44.93,44.79,44.83,390162.0,39.5307,39.5395,39.4163,39.4515,390162.0
2017-03-21 14:50:00,44.84,44.92,44.8,44.9,357836.0,39.4603,39.5307,39.4251,39.5131,357836.0
2017-03-21 15:00:00,44.89,44.92,44.82,44.85,436450.0,39.5043,39.5307,39.4427,39.4691,436450.0
2017-03-21 15:10:00,44.86,44.92,44.84,44.92,655932.0,39.4779,39.5307,39.4603,39.5307,655932.0
2017-03-21 15:20:00,44.91,44.92,44.79,44.82,641618.0,39.5219,39.5307,39.4163,39.4427,641618.0
2017-03-21 15:30:00,44.81,44.83,44.77,44.78,813516.0,39.4339,39.4515,39.3987,39.4075,813516.0
2017-03-21 15:40:00,44.79,44.79,44.71,44.76,713105.0,39.4163,39.4163,39.3459,39.3899,713105.0
2017-03-21 15:50:00,44.76,44.87,44.71,44.84,1665820.0,39.3899,39.4867,39.3459,39.4603,1665820.0
2017-03-22 09:30:00,45.13,45.45,44.92,44.94,1540891.0,39.7155,39.9971,39.5307,39.5483,1540891.0
2017-03-22 09:40:00,44.93,44.94,44.78,44.8,520736.0,39.5395,39.5483,39.4075,39.4251,520736.0
2017-03-22 09:50:00,44.8,44.8,44.63,44.69,503107.0,39.4251,39.4251,39.2755,39.3283,503107.0
2017-03-22 10:00:00,44.69,44.83,44.68,44.8,566879.0,39.3283,39.4515,39.3195,39.4251,566879.0
2017-03-22 10:10:00,44.8,44.81,44.73,44.76,350799.0,39.4251,39.4339,39.3635,39.3899,350799.0
2017-03-22 10:20:00,44.76,44.83,44.75,44.81,274572.0,39.3899,39.4515,39.3811,39.4339,274572.0
2017-03-22 10:30:00,44.8,44.89,44.68,44.84,606196.0,39.4251,39.5043,39.3195,39.4603,606196.0
2017-03-22 10:40:00,44.85,44.89,44.81,44.82,380920.0,39.4691,39.5043,39.4339,39.4427,380920.0
2017-03-22 10:50:00,44.82,44.87,44.77,44.87,287172.0,39.4427,39.4867,39.3987,39.4867,287172.0
2017-03-22 11:00:00,44.86,44.87,44.8,44.83,248684.0,39.4779,39.4867,39.4251,39.4515,248684.0
2017-03-22 11:10:00,44.83,44.97,44.81,44.94,477170.0,39.4515,39.5747,39.4339,39.5483,477170.0
2017-03-22 11:20:00,44.95,45.01,44.94,45.0,325426.0,39.5571,39.6099,39.5483,39.6011,325426.0
2017-03-22 11:30:00,45.0,45.0,44.95,44.96,166793.0,39.6011,39.6011,39.5571,39.5659,166793.0
2017-03-22 11:40:00,44.96,45.0,44.9,44.91,173611.0,39.5659,39.6011,39.5131,39.5219,173611.0
2017-03-22 11:50:00,44.91,44.93,44.88,44.89,119475.0,39.5219,39.5395,39.4955,39.5043,119475.0
2017-03-22 12:00:00,44.9,44.9,44.88,44.89,109101.0,39.5131,39.5131,39.4955,39.5043,109101.0
2017-03-22 12:10:00,44.89,44.89,44.81,44.84,162114.0,39.5043,39.5043,39.4339,39.4603,162114.0
2017-03-22 12:20:00,44.84,44.87,44.84,44.87,105008.0,39.4603,39.4867,39.4603,39.4867,105008.0
2017-03-22 12:30:00,44.87,44.89,44.84,44.84,198905.0,39.4867,39.5043,39.4603,39.4603,198905.0
2017-03-22 12:40:00,44.84,44.86,44.8,44.85,133980.0,39.4603,39.4779,39.4251,39.4691,133980.0
2017-03-22 12:50:00,44.84,44.86,44.8,44.86,139467.0,39.4603,39.4779,39.4251,39.4779,139467.0
2017-03-22 13:00:00,44.86,44.86,44.76,44.84,231797.0,39.4779,39.4779,39.3899,39.4603,231797.0
2017-03-22 13:10:00,44.83,44.86,44.79,44.84,145922.0,39.4515,39.4779,39.4163,39.4603,145922.0
2017-03-22 13:20:00,44.83,44.87,44.78,44.8,113408.0,39.4515,39.4867,39.4075,39.4251,113408.0
2017-03-22 13:30:00,44.8,44.85,44.8,44.83,331934.0,39.4251,39.4691,39.4251,39.4515,331934.0
2017-03-22 13:40:00,44.83,44.85,44.82,44.85,249929.0,39.4515,39.4691,39.4427,39.4691,249929.0
2017-03-22 13:50:00,44.85,44.86,44.8,44.8,218314.0,39.4691,39.4779,39.4251,39.4251,218314.0
2017-03-22 14:00:00,44.81,44.87,44.8,44.86,255060.0,39.4339,39.4867,39.4251,39.4779,255060.0
2017-03-22 14:10:00,44.86,44.92,44.83,44.84,191818.0,39.4779,39.5307,39.4515,39.4603,191818.0
2017-03-22 14:20:00,44.84,44.87,44.78,44.79,193494.0,39.4603,39.4867,39.4075,39.4163,193494.0
2017-03-22 14:30:00,44.79,44.81,44.77,44.8,172673.0,39.4163,39.4339,39.3987,39.4251,172673.0
2017-03-22 14:40:00,44.8,44.81,44.76,44.81,198565.0,39.4251,39.4339,39.3899,39.4339,198565.0
2017-03-22 14:50:00,44.81,44.84,44.79,44.81,128316.0,39.4339,39.4603,39.4163,39.4339,128316.0
2017-03-22 15:00:00,44.82,44.83,44.79,44.83,163579.0,39.4427,39.4515,39.4163,39.4515,163579.0
2017-03-22 15:10:00,44.83,44.84,44.78,44.81,228546.0,39.4515,39.4603,39.4075,39.4339,228546.0
2017-03-22 15:20:00,44.81,44.87,44.79,44.8,201327.0,39.4339,39.4867,39.4163,39.4251,201327.0
2017-03-22 15:30:00,44.79,44.81,44.78,44.79,331695.0,39.4163,39.4339,39.4075,39.4163,331695.0
2017-03-22 15:40:00,44.79,44.85,44.78,44.84,379638.0,39.4163,39.4691,39.4075,39.4603,379638.0
2017-03-22 15:50:00,44.84,44.85,44.77,44.78,1047907.0,39.4603,39.4691,39.3987,39.4075,1047907.0
2017-03-23 09:30:00,44.68,44.92,44.68,44.84,509884.0,39.3195,39.5307,39.3195,39.4603,509884.0
2017-03-23 09:40:00,44.84,44.84,44.72,44.79,293215.0,39.4603,39.4603,39.3547,39.4163,293215.0
2017-03-23 09:50:00,44.8,44.91,44.76,44.87,199401.0,39.4251,39.5219,39.3899,39.4867,199401.0
2017-03-23 10:00:00,44.86,44.91,44.77,44.78,158835.0,39.4779,39.5219,39.3987,39.4075,158835.0
2017-03-23 10:10:00,44.78,44.8,44.67,44.67,158107.0,39.4075,39.4251,39.3107,39.3107,158107.0
2017-03-23 10:20:00,44.67,44.74,44.67,44.73,180278.0,39.3107,39.3723,39.3107,39.3635,180278.0
2017-03-23 10:30:00,44.73,44.84,44.7,44.81,245209.0,39.3635,39.4603,39.3371,39.4339,245209.0
2017-03-23 10:40:00,44.82,44.91,44.81,44.88,262829.0,39.4427,39.5219,39.4339,39.4955,262829.0
2017-03-23 10:50:00,44.88,44.94,44.86,44.86,446759.0,39.4955,39.5483,39.4779,39.4779,446759.0
2017-03-23 11:00:00,44.87,44.97,44.82,44.97,312740.0,39.4867,39.5747,39.4427,39.5747,312740.0
2017-03-23 11:10:00,44.97,45.03,44.93,45.0,415687.0,39.5747,39.6275,39.5395,39.6011,415687.0
2017-03-23 11:20:00,44.99,45.0,44.91,44.91,369526.0,39.5923,39.6011,39.5219,39.5219,369526.0
2017-03-23 11:30:00,44.91,44.98,44.9,44.95,216142.0,39.5219,39.5835,39.5131,39.5571,216142.0
2017-03-23 11:40:00,44.96,44.99,44.87,44.89,169041.0,39.5659,39.5923,39.4867,39.5043,169041.0
2017-03-23 11:50:00,44.89,44.96,44.88,44.92,132064.0,39.5043,39.5659,39.4955,39.5307,132064.0
2017-03-23 12:00:00,44.92,44.97,44.91,44.95,158019.0,39.5307,39.5747,39.5219,39.5571,158019.0
2017-03-23 12:10:00,44.95,44.96,44.89,44.9,151671.0,39.5571,39.5659,39.5043,39.5131,151671.0
2017-03-23 12:20:00,44.89,44.94,44.87,44.88,183800.0,39.5043,39.5483,39.4867,39.4955,183800.0
2017-03-23 12:30:00,44.88,44.9,44.83,44.84,146734.0,39.4955,39.5131,39.4515,39.4603,146734.0
2017-03-23 12:40:00,44.84,44.9,44.82,44.88,162595.0,39.4603,39.5131,39.4427,39.4955,162595.0
2017-03-23 12:50:00,44.87,44.97,44.87,44.95,389043.0,39.4867,39.5747,39.4867,39.5571,389043.0
2017-03-23 13:00:00,44.95,44.97,44.84,44.85,286903.0,39.5571,39.5747,39.4603,39.4691,286903.0
2017-03-23 13:10:00,44.84,44.88,44.81,44.83,172458.0,39.4603,39.4955,39.4339,39.4515,172458.0
2017-03-23 13:20:00,44.84,44.88,44.81,44.83,132834.0,39.4603,39.4955,39.4339,39.4515,132834.0
2017-03-23 13:30:00,44.82,44.88,44.81,44.83,173184.0,39.4427,39.4955,39.4339,39.4515,173184.0
2017-03-23 13:40:00,44.82,44.87,44.8,44.87,171027.0,39.4427,39.4867,39.4251,39.4867,171027.0
2017-03-23 13:50:00,44.87,44.91,44.86,44.9,113750.0,39.4867,39.5219,39.4779,39.5131,113750.0
2017-03-23 14:00:00,44.9,44.93,44.88,44.93,154808.0,39.5131,39.5395,39.4955,39.5395,154808.0
2017-03-23 14:10:00,44.92,44.93,44.9,44.91,84933.0,39.5307,39.5395,39.5131,39.5219,84933.0
2017-03-23 14:20:00,44.91,44.96,44.9,44.94,212199.0,39.5219,39.5659,39.5131,39.5483,212199.0
2017-03-23 14:30:00,44.94,44.97,44.92,44.97,173365.0,39.5483,39.5747,39.5307,39.5747,173365.0
2017-03-23 14:40:00,44.97,45.0,44.96,44.99,134808.0,39.5747,39.6011,39.5659,39.5923,134808.0
2017-03-23 14:50:00,45.0,45.04,44.97,44.98,292913.0,39.6011,39.6363,39.5747,39.5835,292913.0
2017-03-23 15:00:00,44.98,45.01,44.94,44.99,449862.0,39.5835,39.6099,39.5483,39.5923,449862.0
2017-03-23 15:10:00,45.0,45.01,44.95,44.96,1009765.0,39.6011,39.6099,39.5571,39.5659,1009765.0
2017-03-23 15:20:00,44.96,45.0,44.94,44.98,651992.0,39.5659,39.6011,39.5483,39.5835,651992.0
2017-03-23 15:30:00,44.99,44.99,44.89,44.99,609707.0,39.5923,39.5923,39.5043,39.5923,609707.0
2017-03-23 15:40:00,44.98,45.05,44.98,45.04,905341.0,39.5835,39.6451,39.5835,39.6363,905341.0
2017-03-23 15:50:00,45.04,45.06,44.92,44.95,2709221.0,39.6363,39.6539,39.5307,39.5571,2709221.0
2017-03-24 09:30:00,44.92,45.01,44.8,45.0,308580.0,39.5307,39.6099,39.4251,39.6011,308580.0
2017-03-24 09:40:00,45.01,45.03,44.95,45.01,197953.0,39.6099,39.6275,39.5571,39.6099,197953.0
2017-03-24 09:50:00,45.01,45.01,44.92,44.93,136863.0,39.6099,39.6099,39.5307,39.5395,136863.0
2017-03-24 10:00:00,44.93,44.99,44.92,44.96,145025.0,39.5395,39.5923,39.5307,39.5659,145025.0
2017-03-24 10:10:00,44.96,45.0,44.93,45.0,129623.0,39.5659,39.6011,39.5395,39.6011,129623.0
2017-03-24 10:20:00,45.0,45.0,44.94,44.97,151673.0,39.6011,39.6011,39.5483,39.5747,151673.0
2017-03-24 10:30:00,44.97,45.02,44.96,45.02,201358.0,39.5747,39.6187,39.5659,39.6187,201358.0
2017-03-24 10:40:00,45.02,45.03,45.0,45.03,174772.0,39.6187,39.6275,39.6011,39.6275,174772.0
2017-03-24 10:50:00,45.03,45.09,45.02,45.04,379310.0,39.6275,39.6803,39.6187,39.6363,379310.0
2017-03-24 11:00:00,45.03,45.06,45.01,45.03,394908.0,39.6275,39.6539,39.6099,39.6275,394908.0
2017-03-24 11:10:00,45.03,45.05,45.0,45.02,200640.0,39.6275,39.6451,39.6011,39.6187,200640.0
2017-03-24 11:20:00,45.02,45.03,44.99,45.01,238617.0,39.6187,39.6275,39.5923,39.6099,238617.0
2017-03-24 11:30:00,45.01,45.01,44.97,45.0,342343.0,39.6099,39.6099,39.5747,39.6011,342343.0
2017-03-24 11:40:00,45.0,45.02,44.99,45.01,115859.0,39.6011,39.6187,39.5923,39.6099,115859.0
2017-03-24 11:50:00,45.01,45.07,45.0,45.07,180577.0,39.6099,39.6627,39.6011,39.6627,180577.0
2017-03-24 12:00:00,45.06,45.07,45.01,45.02,145004.0,39.6539,39.6627,39.6099,39.6187,145004.0
2017-03-24 12:10:00,45.03,45.04,44.94,44.94,244692.0,39.6275,39.6363,39.5483,39.5483,244692.0
2017-03-24 12:20:00,44.94,44.99,44.89,44.96,209686.0,39.5483,39.5923,39.5043,39.5659,209686.0
2017-03-24 12:30:00,44.97,44.99,44.9,44.96,157257.0,39.5747,39.5923,39.5131,39.5659,157257.0
2017-03-24 12:40:00,44.96,45.0,44.95,44.99,156030.0,39.5659,39.6011,39.5571,39.5923,156030.0
2017-03-24 12:50:00,44.99,45.0,44.94,44.97,109183.0,39.5923,39.6011,39.5483,39.5747,109183.0
2017-03-24 13:00:00,44.97,44.99,44.9,44.93,113782.0,39.5747,39.5923,39.5131,39.5395,113782.0
2017-03-24 13:10:00,44.92,44.94,44.89,44.94,89998.0,39.5307,39.5483,39.5043,39.5483,89998.0
2017-03-24 13:20:00,44.94,44.97,44.92,44.94,148966.0,39.5483,39.5747,39.5307,39.5483,148966.0
2017-03-24 13:30:00,44.94,44.94,44.89,44.89,78343.0,39.5483,39.5483,39.5043,39.5043,78343.0
2017-03-24 13:40:00,44.89,44.91,44.87,44.9,94622.0,39.5043,39.5219,39.4867,39.5131,94622.0
2017-03-24 13:50:00,44.9,44.9,44.8,44.8,159963.0,39.5131,39.5131,39.4251,39.4251,159963.0
2017-03-24 14:00:00,44.8,44.85,44.79,44.79,177793.0,39.4251,39.4691,39.4163,39.4163,177793.0
2017-03-24 14:10:00,44.8,44.81,44.72,44.78,607129.0,39.4251,39.4339,39.3547,39.4075,607129.0
2017-03-24 14:20:00,44.78,44.8,44.72,44.75,230189.0,39.4075,39.4251,39.3547,39.3811,230189.0
2017-03-24 14:30:00,44.75,44.79,44.72,44.73,232613.0,39.3811,39.4163,39.3547,39.3635,232613.0
2017-03-24 14:40:00,44.73,44.78,44.69,44.73,285515.0,39.3635,39.4075,39.3283,39.3635,285515.0
2017-03-24 14:50:00,44.73,44.73,44.62,44.68,261110.0,39.3635,39.3635,39.2667,39.3195,261110.0
2017-03-24 15:00:00,44.68,44.7,44.6,44.66,251880.0,39.3195,39.3371,39.2491,39.3019,251880.0
2017-03-24 15:10:00,44.66,44.69,44.57,44.63,341677.0,39.3019,39.3283,39.2227,39.2755,341677.0
2017-03-24 15:20:00,44.63,44.65,44.58,44.63,272134.0,39.2755,39.2931,39.2315,39.2755,272134.0
2017-03-24 15:30:00,44.63,44.77,44.6,44.73,633183.0,39.2755,39.3987,39.2491,39.3635,633183.0
2017-03-24 15:40:00,44.73,44.8,44.65,44.71,856780.0,39.3635,39.4251,39.2931,39.3459,856780.0
2017-03-24 15:50:00,44.7,44.77,44.63,44.66,1566470.0,39.3371,39.3987,39.2755,39.3019,1566470.0
2017-03-27 09:30:00,44.51,44.53,44.36,44.44,650041.0,39.1699,39.1875,39.0379,39.1083,650041.0
2017-03-27 09:40:00,44.43,44.52,44.4,44.5,279521.0,39.0995,39.1787,39.0731,39.1611,279521.0
2017-03-27 09:50:00,44.51,44.63,44.5,44.61,281620.0,39.1699,39.2755,39.1611,39.2579,281620.0
2017-03-27 10:00:00,44.6,44.69,44.54,44.65,222099.0,39.2491,39.3283,39.1963,39.2931,222099.0
2017-03-27 10:10:00,44.65,44.69,44.62,44.66,261461.0,39.2931,39.3283,39.2667,39.3019,261461.0
2017-03-27 10:20:00,44.66,44.75,44.65,44.72,233755.0,39.3019,39.3811,39.2931,39.3547,233755.0
2017-03-27 10:30:00,44.72,44.78,44.71,44.74,298486.0,39.3547,39.4075,39.3459,39.3723,298486.0
2017-03-27 10:40:00,44.74,44.82,44.72,44.75,264907.0,39.3723,39.4427,39.3547,39.3811,264907.0
2017-03-27 10:50:00,44.75,44.87,44.74,44.84,326636.0,39.3811,39.4867,39.3723,39.4603,326636.0
2017-03-27 11:00:00,44.85,44.89,44.8,44.83,227754.0,39.4691,39.5043,39.4251,39.4515,227754.0
2017-03-27 11:10:00,44.83,44.87,44.82,44.86,130773.0,39.4515,39.4867,39.4427,39.4779,130773.0
2017-03-27 11:20:00,44.86,44.86,44.82,44.86,176861.0,39.4779,39.4779,39.4427,39.4779,176861.0
2017-03-27 11:30:00,44.87,44.92,44.83,44.84,159924.0,39.4867,39.5307,39.4515,39.4603,159924.0
2017-03-27 11:40:00,44.84,44.85,44.79,44.8,168312.0,39.4603,39.4691,39.4163,39.4251,168312.0
2017-03-27 11:50:00,44.81,44.83,44.76,44.79,160297.0,39.4339,39.4515,39.3899,39.4163,160297.0
2017-03-27 12:00:00,44.79,44.8,44.75,44.76,168003.0,39.4163,39.4251,39.3811,39.3899,168003.0
2017-03-27 12:10:00,44.77,44.78,44.7,44.74,140664.0,39.3987,39.4075,39.3371,39.3723,140664.0
2017-03-27 12:20:00,44.75,44.78,44.73,44.76,118162.0,39.3811,39.4075,39.3635,39.3899,118162.0
2017-03-27 12:30:00,44.76,44.79,44.75,44.75,61365.0,39.3899,39.4163,39.3811,39.3811,61365.0
2017-03-27 12:40:00,44.75,44.8,44.75,44.79,94907.0,39.3811,39.4251,39.3811,39.4163,94907.0
2017-03-27 12:50:00,44.78,44.87,44.78,44.82,110773.0,39.4075,39.4867,39.4075,39.4427,110773.0
2017-03-27 13:00:00,44.82,44.88,44.81,44.84,64470.0,39.4427,39.4955,39.4339,39.4603,64470.0
2017-03-27 13:10:00,44.85,44.85,44.78,44.78,71578.0,39.4691,39.4691,39.4075,39.4075,71578.0
2017-03-27 13:20:00,44.78,44.79,44.73,44.76,130301.0,39.4075,39.4163,39.3635,39.3899,130301.0
2017-03-27 13:30:00,44.75,44.77,44.72,44.72,92726.0,39.3811,39.3987,39.3547,39.3547,92726.0
2017-03-27 13:40:00,44.73,44.75,44.72,44.73,85860.0,39.3635,39.3811,39.3547,39.3635,85860.0
2017-03-27 13:50:00,44.73,44.75,44.72,44.74,70499.0,39.3635,39.3811,39.3547,39.3723,70499.0
2017-03-27 14:00:00,44.75,44.8,44.74,44.76,129285.0,39.3811,39.4251,39.3723,39.3899,129285.0
2017-03-27 14:10:00,44.76,44.76,44.72,44.73,86704.0,39.3899,39.3899,39.3547,39.3635,86704.0
2017-03-27 14:20:00,44.73,44.76,44.71,44.74,130696.0,39.3635,39.3899,39.3459,39.3723,130696.0
2017-03-27 14:30:00,44.73,44.76,44.73,44.75,70872.0,39.3635,39.3899,39.3635,39.3811,70872.0
2017-03-27 14:40:00,44.75,44.81,44.74,44.78,130757.0,39.3811,39.4339,39.3723,39.4075,130757.0
2017-03-27 14:50:00,44.78,44.83,44.76,44.79,135866.0,39.4075,39.4515,39.3899,39.4163,135866.0
2017-03-27 15:00:00,44.8,44.81,44.78,44.8,121174.0,39.4251,39.4339,39.4075,39.4251,121174.0
2017-03-27 15:10:00,44.8,44.85,44.79,44.84,183490.0,39.4251,39.4691,39.4163,39.4603,183490.0
2017-03-27 15:20:00,44.84,44.89,44.84,44.88,234911.0,39.4603,39.5043,39.4603,39.4955,234911.0
2017-03-27 15:30:00,44.88,44.93,44.86,44.92,308153.0,39.4955,39.5395,39.4779,39.5307,308153.0
2017-03-27 15:40:00,44.92,44.93,44.86,44.86,327819.0,39.5307,39.5395,39.4779,39.4779,327819.0
2017-03-27 15:50:00,44.87,44.89,44.83,44.84,694024.0,39.4867,39.5043,39.4515,39.4603,694024.0
2017-03-28 09:30:00,44.83,44.95,44.74,44.91,360069.0,39.4515,39.5571,39.3723,39.5219,360069.0
2017-03-28 09:40:00,44.91,44.95,44.83,44.88,231464.0,39.5219,39.5571,39.4515,39.4955,231464.0
2017-03-28 09:50:00,44.88,44.94,44.78,44.93,234731.0,39.4955,39.5483,39.4075,39.5395,234731.0
2017-03-28 10:00:00,44.93,45.03,44.89,44.9,502656.0,39.5395,39.6275,39.5043,39.5131,502656.0
2017-03-28 10:10:00,44.9,44.9,44.78,44.88,249517.0,39.5131,39.5131,39.4075,39.4955,249517.0
2017-03-28 10:20:00,44.88,44.88,44.76,44.82,187261.0,39.4955,39.4955,39.3899,39.4427,187261.0
2017-03-28 10:30:00,44.83,44.84,44.78,44.79,155747.0,39.4515,39.4603,39.4075,39.4163,155747.0
2017-03-28 10:40:00,44.79,44.86,44.77,44.77,174280.0,39.4163,39.4779,39.3987,39.3987,174280.0
2017-03-28 10:50:00,44.77,44.77,44.69,44.71,217741.0,39.3987,39.3987,39.3283,39.3459,217741.0
2017-03-28 11:00:00,44.71,44.83,44.71,44.81,231390.0,39.3459,39.4515,39.3459,39.4339,231390.0
2017-03-28 11:10:00,44.81,44.85,44.81,44.82,127538.0,39.4339,39.4691,39.4339,39.4427,127538.0
2017-03-28 11:20:00,44.82,44.83,44.78,44.83,119140.0,39.4427,39.4515,39.4075,39.4515,119140.0
2017-03-28 11:30:00,44.83,44.84,44.81,44.84,157016.0,39.4515,39.4603,39.4339,39.4603,157016.0
2017-03-28 11:40:00,44.84,44.88,44.83,44.87,126226.0,39.4603,39.4955,39.4515,39.4867,126226.0
2017-03-28 11:50:00,44.87,44.93,44.87,44.89,183430.0,39.4867,39.5395,39.4867,39.5043,183430.0
2017-03-28 12:00:00,44.89,44.95,44.88,44.94,103213.0,39.5043,39.5571,39.4955,39.5483,103213.0
2017-03-28 12:10:00,44.94,44.96,44.91,44.93,106199.0,39.5483,39.5659,39.5219,39.5395,106199.0
2017-03-28 12:20:00,44.94,44.94,44.91,44.91,102371.0,39.5483,39.5483,39.5219,39.5219,102371.0
2017-03-28 12:30:00,44.92,44.98,44.92,44.96,91506.0,39.5307,39.5835,39.5307,39.5659,91506.0
2017-03-28 12:40:00,44.97,44.97,44.9,44.9,91125.0,39.5747,39.5747,39.5131,39.5131,91125.0
2017-03-28 12:50:00,44.9,44.94,44.87,44.91,166590.0,39.5131,39.5483,39.4867,39.5219,166590.0
2017-03-28 13:00:00,44.92,44.93,44.9,44.91,125349.0,39.5307,39.5395,39.5131,39.5219,125349.0
2017-03-28 13:10:00,44.91,44.93,44.9,44.93,115790.0,39.5219,39.5395,39.5131,39.5395,115790.0
2017-03-28 13:20:00,44.93,44.93,44.9,44.91,108780.0,39.5395,39.5395,39.5131,39.5219,108780.0
2017-03-28 13:30:00,44.91,44.93,44.89,44.91,103434.0,39.5219,39.5395,39.5043,39.5219,103434.0
2017-03-28 13:40:00,44.92,44.97,44.91,44.93,188536.0,39.5307,39.5747,39.5219,39.5395,188536.0
2017-03-28 13:50:00,44.94,44.94,44.9,44.94,213291.0,39.5483,39.5483,39.5131,39.5483,213291.0
2017-03-28 14:00:00,44.94,44.98,44.92,44.94,217927.0,39.5483,39.5835,39.5307,39.5483,217927.0
2017-03-28 14:10:00,44.94,44.97,44.94,44.96,173635.0,39.5483,39.5747,39.5483,39.5659,173635.0
2017-03-28 14:20:00,44.95,44.98,44.93,44.94,183122.0,39.5571,39.5835,39.5395,39.5483,183122.0
2017-03-28 14:30:00,44.93,44.93,44.87,44.91,281023.0,39.5395,39.5395,39.4867,39.5219,281023.0
2017-03-28 14:40:00,44.91,44.92,44.87,44.88,184469.0,39.5219,39.5307,39.4867,39.4955,184469.0
2017-03-28 14:50:00,44.89,44.91,44.86,44.87,160917.0,39.5043,39.5219,39.4779,39.4867,160917.0
2017-03-28 15:00:00,44.87,44.91,44.86,44.87,341151.0,39.4867,39.5219,39.4779,39.4867,341151.0
2017-03-28 15:10:00,44.87,44.89,44.81,44.82,375036.0,39.4867,39.5043,39.4339,39.4427,375036.0
2017-03-28 15:20:00,44.81,44.85,44.8,44.84,694928.0,39.4339,39.4691,39.4251,39.4603,694928.0
2017-03-28 15:30:00,44.84,44.85,44.81,44.84,334422.0,39.4603,39.4691,39.4339,39.4603,334422.0
2017-03-28 15:40:00,44.84,44.84,44.78,44.78,463807.0,39.4603,39.4603,39.4075,39.4075,463807.0
2017-03-28 15:50:00,44.78,44.78,44.66,44.7,2243371.0,39.4075,39.4075,39.3019,39.3371,2243371.0
2017-03-29 09:30:00,44.52,44.67,44.49,44.6,500451.0,39.1787,39.3107,39.1523,39.2491,500451.0
2017-03-29 09:40:00,44.59,44.73,44.55,44.58,389121.0,39.2403,39.3635,39.2051,39.2315,389121.0
2017-03-29 09:50:00,44.58,44.61,44.53,44.56,399353.0,39.2315,39.2579,39.1875,39.2139,399353.0
2017-03-29 10:00:00,44.56,44.61,44.51,44.59,300283.0,39.2139,39.2579,39.1699,39.2403,300283.0
2017-03-29 10:10:00,44.58,44.59,44.54,44.55,217428.0,39.2315,39.2403,39.1963,39.2051,217428.0
2017-03-29 10:20:00,44.56,44.62,44.55,44.61,339145.0,39.2139,39.2667,39.2051,39.2579,339145.0
2017-03-29 10:30:00,44.62,44.7,44.61,44.66,262314.0,39.2667,39.3371,39.2579,39.3019,262314.0
2017-03-29 10:40:00,44.66,44.71,44.64,44.64,174842.0,39.3019,39.3459,39.2843,39.2843,174842.0
2017-03-29 10:50:00,44.65,44.68,44.61,44.62,222483.0,39.2931,39.3195,39.2579,39.2667,222483.0
2017-03-29 11:00:00,44.61,44.64,44.61,44.62,171803.0,39.2579,39.2843,39.2579,39.2667,171803.0
2017-03-29 11:10:00,44.62,44.63,44.59,44.62,260377.0,39.2667,39.2755,39.2403,39.2667,260377.0
2017-03-29 11:20:00,44.62,44.62,44.57,44.59,235255.0,39.2667,39.2667,39.2227,39.2403,235255.0
2017-03-29 11:30:00,44.59,44.61,44.49,44.49,245333.0,39.2403,39.2579,39.1523,39.1523,245333.0
2017-03-29 11:40:00,44.49,44.54,44.47,44.53,93069.0,39.1523,39.1963,39.1347,39.1875,93069.0
2017-03-29 11:50:00,44.53,44.53,44.48,44.53,143604.0,39.1875,39.1875,39.1435,39.1875,143604.0
2017-03-29 12:00:00,44.53,44.56,44.51,44.55,215274.0,39.1875,39.2139,39.1699,39.2051,215274.0
2017-03-29 12:10:00,44.55,44.6,44.55,44.59,110016.0,39.2051,39.2491,39.2051,39.2403,110016.0
2017-03-29 12:20:00,44.59,44.62,44.55,44.55,158175.0,39.2403,39.2667,39.2051,39.2051,158175.0
2017-03-29 12:30:00,44.55,44.56,44.54,44.54,69277.0,39.2051,39.2139,39.1963,39.1963,69277.0
2017-03-29 12:40:00,44.54,44.57,44.52,44.52,103186.0,39.1963,39.2227,39.1787,39.1787,103186.0
2017-03-29 12:50:00,44.52,44.56,44.52,44.55,88197.0,39.1787,39.2139,39.1787,39.2051,88197.0
2017-03-29 13:00:00,44.55,44.61,44.55,44.61,123798.0,39.2051,39.2579,39.2051,39.2579,123798.0
2017-03-29 13:10:00,44.61,44.62,44.57,44.59,139931.0,39.2579,39.2667,39.2227,39.2403,139931.0
2017-03-29 13:20:00,44.59,44.66,44.58,44.64,100800.0,39.2403,39.3019,39.2315,39.2843,100800.0
2017-03-29 13:30:00,44.64,44.66,44.62,44.65,130427.0,39.2843,39.3019,39.2667,39.2931,130427.0
2017-03-29 13:40:00,44.65,44.69,44.64,44.66,106933.0,39.2931,39.3283,39.2843,39.3019,106933.0
2017-03-29 13:50:00,44.65,44.66,44.61,44.62,308200.0,39.2931,39.3019,39.2579,39.2667,308200.0
2017-03-29 14:00:00,44.62,44.63,44.59,44.61,170428.0,39.2667,39.2755,39.2403,39.2579,170428.0
2017-03-29 14:10:00,44.61,44.63,44.58,44.63,98300.0,39.2579,39.2755,39.2315,39.2755,98300.0
2017-03-29 14:20:00,44.62,44.64,44.61,44.62,191329.0,39.2667,39.2843,39.2579,39.2667,191329.0
2017-03-29 14:30:00,44.62,44.62,44.61,44.62,81223.0,39.2667,39.2667,39.2579,39.2667,81223.0
2017-03-29 14:40:00,44.62,44.63,44.61,44.62,97949.0,39.2667,39.2755,39.2579,39.2667,97949.0
2017-03-29 14:50:00,44.62,44.66,44.61,44.64,116069.0,39.2667,39.3019,39.2579,39.2843,116069.0
2017-03-29 15:00:00,44.64,44.65,44.6,44.64,323628.0,39.2843,39.2931,39.2491,39.2843,323628.0
2017-03-29 15:10:00,44.63,44.66,44.61,44.65,151406.0,39.2755,39.3019,39.2579,39.2931,151406.0
2017-03-29 15:20:00,44.65,44.7,44.64,44.65,186883.0,39.2931,39.3371,39.2843,39.2931,186883.0
2017-03-29 15:30:00,44.65,44.67,44.64,44.64,297988.0,39.2931,39.3107,39.2843,39.2843,297988.0
2017-03-29 15:40:00,44.65,44.65,44.6,44.62,368913.0,39.2931,39.2931,39.2491,39.2667,368913.0
2017-03-29 15:50:00,44.61,44.64,44.52,44.53,1702055.0,39.2579,39.2843,39.1787,39.1875,1702055.0
2017-03-30 09:30:00,44.45,44.54,44.37,44.53,485624.0,39.1171,39.1963,39.0467,39.1875,485624.0
2017-03-30 09:40:00,44.54,44.62,44.53,44.58,285414.0,39.1963,39.2667,39.1875,39.2315,285414.0
2017-03-30 09:50:00,44.58,44.65,44.58,44.6,193573.0,39.2315,39.2931,39.2315,39.2491,193573.0
2017-03-30 10:00:00,44.59,44.67,44.59,44.61,131856.0,39.2403,39.3107,39.2403,39.2579,131856.0
2017-03-30 10:10:00,44.6,44.66,44.59,44.63,113638.0,39.2491,39.3019,39.2403,39.2755,113638.0
2017-03-30 10:20:00,44.62,44.63,44.58,44.63,132255.0,39.2667,39.2755,39.2315,39.2755,132255.0
2017-03-30 10:30:00,44.62,44.69,44.61,44.68,182724.0,39.2667,39.3283,39.2579,39.3195,182724.0
2017-03-30 10:40:00,44.69,44.7,44.64,44.67,113994.0,39.3283,39.3371,39.2843,39.3107,113994.0
2017-03-30 10:50:00,44.68,44.68,44.64,44.66,137586.0,39.3195,39.3195,39.2843,39.3019,137586.0
2017-03-30 11:00:00,44.67,44.73,44.66,44.73,173751.0,39.3107,39.3635,39.3019,39.3635,173751.0
2017-03-30 11:10:00,44.72,44.75,44.71,44.73,89878.0,39.3547,39.3811,39.3459,39.3635,89878.0
2017-03-30 11:20:00,44.73,44.73,44.68,44.71,110574.0,39.3635,39.3635,39.3195,39.3459,110574.0
2017-03-30 11:30:00,44.72,44.73,44.68,44.72,148403.0,39.3547,39.3635,39.3195,39.3547,148403.0
2017-03-30 11:40:00,44.72,44.72,44.67,44.7,119249.0,39.3547,39.3547,39.3107,39.3371,119249.0
2017-03-30 11:50:00,44.7,44.71,44.67,44.68,105900.0,39.3371,39.3459,39.3107,39.3195,105900.0
2017-03-30 12:00:00,44.68,44.7,44.66,44.66,134676.0,39.3195,39.3371,39.3019,39.3019,134676.0
2017-03-30 12:10:00,44.66,44.71,44.66,44.69,121205.0,39.3019,39.3459,39.3019,39.3283,121205.0
2017-03-30 12:20:00,44.7,44.71,44.67,44.71,87575.0,39.3371,39.3459,39.3107,39.3459,87575.0
2017-03-30 12:30:00,44.7,44.7,44.6,44.62,142758.0,39.3371,39.3371,39.2491,39.2667,142758.0
2017-03-30 12:40:00,44.62,44.67,44.6,44.65,126323.0,39.2667,39.3107,39.2491,39.2931,126323.0
2017-03-30 12:50:00,44.65,44.66,44.62,44.65,77232.0,39.2931,39.3019,39.2667,39.2931,77232.0
2017-03-30 13:00:00,44.65,44.72,44.62,44.7,297478.0,39.2931,39.3547,39.2667,39.3371,297478.0
2017-03-30 13:10:00,44.7,44.73,44.67,44.67,125214.0,39.3371,39.3635,39.3107,39.3107,125214.0
2017-03-30 13:20:00,44.68,44.71,44.67,44.71,93837.0,39.3195,39.3459,39.3107,39.3459,93837.0
2017-03-30 13:30:00,44.71,44.72,44.67,44.69,117226.0,39.3459,39.3547,39.3107,39.3283,117226.0
2017-03-30 13:40:00,44.69,44.7,44.67,44.68,91297.0,39.3283,39.3371,39.3107,39.3195,91297.0
2017-03-30 13:50:00,44.69,44.69,44.65,44.66,90276.0,39.3283,39.3283,39.2931,39.3019,90276.0
2017-03-30 14:00:00,44.66,44.68,44.65,44.65,116888.0,39.3019,39.3195,39.2931,39.2931,116888.0
2017-03-30 14:10:00,44.66,44.69,44.65,44.68,119380.0,39.3019,39.3283,39.2931,39.3195,119380.0
2017-03-30 14:20:00,44.68,44.69,44.65,44.68,136793.0,39.3195,39.3283,39.2931,39.3195,136793.0
2017-03-30 14:30:00,44.68,44.69,44.63,44.64,199860.0,39.3195,39.3283,39.2755,39.2843,199860.0
2017-03-30 14:40:00,44.64,44.66,44.63,44.63,188490.0,39.2843,39.3019,39.2755,39.2755,188490.0
2017-03-30 14:50:00,44.63,44.64,44.59,44.6,245910.0,39.2755,39.2843,39.2403,39.2491,245910.0
2017-03-30 15:00:00,44.61,44.65,44.6,44.64,129589.0,39.2579,39.2931,39.2491,39.2843,129589.0
2017-03-30 15:10:00,44.64,44.64,44.61,44.64,116948.0,39.2843,39.2843,39.2579,39.2843,116948.0
2017-03-30 15:20:00,44.64,44.67,44.63,44.67,237049.0,39.2843,39.3107,39.2755,39.3107,237049.0
2017-03-30 15:30:00,44.67,44.69,44.66,44.67,185035.0,39.3107,39.3283,39.3019,39.3107,185035.0
2017-03-30 15:40:00,44.66,44.67,44.63,44.65,323839.0,39.3019,39.3107,39.2755,39.2931,323839.0
2017-03-30 15:50:00,44.65,44.69,44.62,44.67,723547.0,39.2931,39.3283,39.2667,39.3107,723547.0
2017-03-31 09:30:00,44.5,44.64,44.46,44.53,265774.0,39.1611,39.2843,39.1259,39.1875,265774.0
2017-03-31 09:40:00,44.53,44.66,44.51,44.65,345115.0,39.1875,39.3019,39.1699,39.2931,345115.0
2017-03-31 09:50:00,44.65,44.68,44.61,44.64,174844.0,39.2931,39.3195,39.2579,39.2843,174844.0
2017-03-31 10:00:00,44.64,44.72,44.62,44.7,244968.0,39.2843,39.3547,39.2667,39.3371,244968.0
2017-03-31 10:10:00,44.7,44.7,44.67,44.67,112223.0,39.3371,39.3371,39.3107,39.3107,112223.0
2017-03-31 10:20:00,44.68,44.7,44.64,44.68,115019.0,39.3195,39.3371,39.2843,39.3195,115019.0
2017-03-31 10:30:00,44.68,44.74,44.67,44.73,121265.0,39.3195,39.3723,39.3107,39.3635,121265.0
2017-03-31 10:40:00,44.73,44.81,44.71,44.78,167534.0,39.3635,39.4339,39.3459,39.4075,167534.0
2017-03-31 10:50:00,44.77,44.78,44.74,44.77,102073.0,39.3987,39.4075,39.3723,39.3987,102073.0
2017-03-31 11:00:00,44.78,44.85,44.76,44.83,269693.0,39.4075,39.4691,39.3899,39.4515,269693.0
2017-03-31 11:10:00,44.83,44.84,44.78,44.8,83617.0,39.4515,39.4603,39.4075,39.4251,83617.0
2017-03-31 11:20:00,44.8,44.82,44.79,44.82,68642.0,39.4251,39.4427,39.4163,39.4427,68642.0
2017-03-31 11:30:00,44.82,44.82,44.77,44.78,74744.0,39.4427,39.4427,39.3987,39.4075,74744.0
2017-03-31 11:40:00,44.79,44.82,44.76,44.77,321571.0,39.4163,39.4427,39.3899,39.3987,321571.0
2017-03-31 11:50:00,44.77,44.77,44.73,44.73,128781.0,39.3987,39.3987,39.3635,39.3635,128781.0
2017-03-31 12:00:00,44.73,44.75,44.73,44.75,137556.0,39.3635,39.3811,39.3635,39.3811,137556.0
2017-03-31 12:10:00,44.74,44.78,44.74,44.77,89917.0,39.3723,39.4075,39.3723,39.3987,89917.0
2017-03-31 12:20:00,44.78,44.78,44.75,44.77,64705.0,39.4075,39.4075,39.3811,39.3987,64705.0
2017-03-31 12:30:00,44.77,44.77,44.72,44.73,156467.0,39.3987,39.3987,39.3547,39.3635,156467.0
2017-03-31 12:40:00,44.73,44.77,44.73,44.77,71935.0,39.3635,39.3987,39.3635,39.3987,71935.0
2017-03-31 12:50:00,44.77,44.78,44.75,44.78,80635.0,39.3987,39.4075,39.3811,39.4075,80635.0
2017-03-31 13:00:00,44.78,44.78,44.74,44.74,97070.0,39.4075,39.4075,39.3723,39.3723,97070.0
2017-03-31 13:10:00,44.75,44.76,44.74,44.76,44497.0,39.3811,39.3899,39.3723,39.3899,44497.0
2017-03-31 13:20:00,44.75,44.78,44.74,44.77,73964.0,39.3811,39.4075,39.3723,39.3987,73964.0
2017-03-31 13:30:00,44.78,44.79,44.73,44.75,118181.0,39.4075,39.4163,39.3635,39.3811,118181.0
2017-03-31 13:40:00,44.74,44.75,44.74,44.75,32052.0,39.3723,39.3811,39.3723,39.3811,32052.0
2017-03-31 13:50:00,44.75,44.75,44.71,44.72,158460.0,39.3811,39.3811,39.3459,39.3547,158460.0
2017-03-31 14:00:00,44.73,44.73,44.69,44.72,94115.0,39.3635,39.3635,39.3283,39.3547,94115.0
2017-03-31 14:10:00,44.72,44.72,44.66,44.7,154640.0,39.3547,39.3547,39.3019,39.3371,154640.0
2017-03-31 14:20:00,44.7,44.7,44.69,44.69,101781.0,39.3371,39.3371,39.3283,39.3283,101781.0
2017-03-31 14:30:00,44.7,44.71,44.69,44.71,117952.0,39.3371,39.3459,39.3283,39.3459,117952.0
2017-03-31 14:40:00,44.7,44.72,44.68,44.68,135028.0,39.3371,39.3547,39.3195,39.3195,135028.0
2017-03-31 14:50:00,44.68,44.71,44.68,44.68,138686.0,39.3195,39.3459,39.3195,39.3195,138686.0
2017-03-31 15:00:00,44.69,44.7,44.68,44.7,114067.0,39.3283,39.3371,39.3195,39.3371,114067.0
2017-03-31 15:10:00,44.7,44.7,44.67,44.67,282677.0,39.3371,39.3371,39.3107,39.3107,282677.0
2017-03-31 15:20:00,44.68,44.68,44.65,44.66,253705.0,39.3195,39.3195,39.2931,39.3019,253705.0
2017-03-31 15:30:00,44.66,44.68,44.64,44.66,428216.0,39.3019,39.3195,39.2843,39.3019,428216.0
2017-03-31 15:40:00,44.66,44.73,44.64,44.65,372541.0,39.3019,39.3635,39.2843,39.2931,372541.0
2017-03-31 15:50:00,44.64,44.66,44.61,44.61,1068953.0,39.2843,39.3019,39.2579,39.2579,1068953.0
2017-04-03 09:30:00,44.59,44.96,44.59,44.88,850304.0,39.2403,39.5659,39.2403,39.4955,850304.0
2017-04-03 09:40:00,44.87,44.93,44.83,44.88,945440.0,39.4867,39.5395,39.4515,39.4955,945440.0
2017-04-03 09:50:00,44.89,44.97,44.84,44.97,774799.0,39.5043,39.5747,39.4603,39.5747,774799.0
2017-04-03 10:00:00,44.97,45.05,44.89,44.98,821762.0,39.5747,39.6451,39.5043,39.5835,821762.0
2017-04-03 10:10:00,44.98,44.99,44.91,44.98,356924.0,39.5835,39.5923,39.5219,39.5835,356924.0
2017-04-03 10:20:00,44.98,44.98,44.9,44.91,197924.0,39.5835,39.5835,39.5131,39.5219,197924.0
2017-04-03 10:30:00,44.91,44.95,44.86,44.91,203933.0,39.5219,39.5571,39.4779,39.5219,203933.0
2017-04-03 10:40:00,44.91,44.93,44.83,44.84,229342.0,39.5219,39.5395,39.4515,39.4603,229342.0
2017-04-03 10:50:00,44.84,44.86,44.66,44.66,439413.0,39.4603,39.4779,39.3019,39.3019,439413.0
2017-04-03 11:00:00,44.66,44.72,44.63,44.67,442085.0,39.3019,39.3547,39.2755,39.3107,442085.0
2017-04-03 11:10:00,44.68,44.7,44.62,44.65,267130.0,39.3195,39.3371,39.2667,39.2931,267130.0
2017-04-03 11:20:00,44.64,44.83,44.62,44.66,192594.0,39.2843,39.4515,39.2667,39.3019,192594.0
2017-04-03 11:30:00,44.66,44.69,44.6,44.66,215275.0,39.3019,39.3283,39.2491,39.3019,215275.0
2017-04-03 11:40:00,44.66,44.71,44.61,44.63,235593.0,39.3019,39.3459,39.2579,39.2755,235593.0
2017-04-03 11:50:00,44.63,44.64,44.59,44.61,147622.0,39.2755,39.2843,39.2403,39.2579,147622.0
2017-04-03 12:00:00,44.6,44.61,44.52,44.55,218570.0,39.2491,39.2579,39.1787,39.2051,218570.0
2017-04-03 12:10:00,44.55,44.57,44.5,44.51,205961.0,39.2051,39.2227,39.1611,39.1699,205961.0
2017-04-03 12:20:00,44.51,44.51,44.48,44.49,175228.0,39.1699,39.1699,39.1435,39.1523,175228.0
2017-04-03 12:30:00,44.5,44.52,44.46,44.51,243628.0,39.1611,39.1787,39.1259,39.1699,243628.0
2017-04-03 12:40:00,44.51,44.52,44.46,44.49,186890.0,39.1699,39.1787,39.1259,39.1523,186890.0
2017-04-03 12:50:00,44.49,44.5,44.45,44.49,209931.0,39.1523,39.1611,39.1171,39.1523,209931.0
2017-04-03 13:00:00,44.49,44.5,44.43,44.44,264417.0,39.1523,39.1611,39.0995,39.1083,264417.0
2017-04-03 13:10:00,44.45,44.5,44.45,44.45,195193.0,39.1171,39.1611,39.1171,39.1171,195193.0
2017-04-03 13:20:00,44.45,44.51,44.42,44.51,246106.0,39.1171,39.1699,39.0907,39.1699,246106.0
2017-04-03 13:30:00,44.5,44.51,44.45,44.45,143338.0,39.1611,39.1699,39.1171,39.1171,143338.0
2017-04-03 13:40:00,44.45,44.48,44.4,44.46,178325.0,39.1171,39.1435,39.0731,39.1259,178325.0
2017-04-03 13:50:00,44.45,44.46,44.4,44.43,248492.0,39.1171,39.1259,39.0731,39.0995,248492.0
2017-04-03 14:00:00,44.43,44.47,44.42,44.47,179511.0,39.0995,39.1347,39.0907,39.1347,179511.0
2017-04-03 14:10:00,44.47,44.51,44.47,44.48,142616.0,39.1347,39.1699,39.1347,39.1435,142616.0
2017-04-03 14:20:00,44.48,44.58,44.48,44.58,172398.0,39.1435,39.2315,39.1435,39.2315,172398.0
2017-04-03 14:30:00,44.57,44.6,44.56,44.59,121570.0,39.2227,39.2491,39.2139,39.2403,121570.0
2017-04-03 14:40:00,44.59,44.64,44.58,44.62,174676.0,39.2403,39.2843,39.2315,39.2667,174676.0
2017-04-03 14:50:00,44.62,44.64,44.6,44.63,108502.0,39.2667,39.2843,39.2491,39.2755,108502.0
2017-04-03 15:00:00,44.63,44.68,44.62,44.66,212234.0,39.2755,39.3195,39.2667,39.3019,212234.0
2017-04-03 15:10:00,44.66,44.73,44.65,44.68,220387.0,39.3019,39.3635,39.2931,39.3195,220387.0
2017-04-03 15:20:00,44.68,44.74,44.67,44.74,223377.0,39.3195,39.3723,39.3107,39.3723,223377.0
2017-04-03 15:30:00,44.73,44.74,44.66,44.66,308453.0,39.3635,39.3723,39.3019,39.3019,308453.0
2017-04-03 15:40:00,44.66,44.72,44.66,44.68,403378.0,39.3019,39.3547,39.3019,39.3195,403378.0
2017-04-03 15:50:00,44.68,44.69,44.61,44.62,1143999.0,39.3195,39.3283,39.2579,39.2667,1143999.0
2017-04-04 09:30:00,44.61,44.69,44.5,44.61,419798.0,39.2579,39.3283,39.1611,39.2579,419798.0
2017-04-04 09:40:00,44.61,44.74,44.61,44.63,260158.0,39.2579,39.3723,39.2579,39.2755,260158.0
2017-04-04 09:50:00,44.63,44.65,44.6,44.64,220024.0,39.2755,39.2931,39.2491,39.2843,220024.0
2017-04-04 10:00:00,44.65,44.7,44.61,44.62,199266.0,39.2931,39.3371,39.2579,39.2667,199266.0
2017-04-04 10:10:00,44.62,44.63,44.5,44.51,329286.0,39.2667,39.2755,39.1611,39.1699,329286.0
2017-04-04 10:20:00,44.51,44.58,44.5,44.55,190708.0,39.1699,39.2315,39.1611,39.2051,190708.0
2017-04-04 10:30:00,44.55,44.61,44.53,44.55,251025.0,39.2051,39.2579,39.1875,39.2051,251025.0
2017-04-04 10:40:00,44.55,44.58,44.54,44.56,157495.0,39.2051,39.2315,39.1963,39.2139,157495.0
2017-04-04 10:50:00,44.55,44.58,44.51,44.53,136346.0,39.2051,39.2315,39.1699,39.1875,136346.0
2017-04-04 11:00:00,44.53,44.56,44.5,44.55,161182.0,39.1875,39.2139,39.1611,39.2051,161182.0
2017-04-04 11:10:00,44.55,44.63,44.52,44.62,333460.0,39.2051,39.2755,39.1787,39.2667,333460.0
2017-04-04 11:20:00,44.62,44.64,44.59,44.59,149781.0,39.2667,39.2843,39.2403,39.2403,149781.0
2017-04-04 11:30:00,44.59,44.63,44.58,44.59,123552.0,39.2403,39.2755,39.2315,39.2403,123552.0
2017-04-04 11:40:00,44.59,44.62,44.58,44.6,89762.0,39.2403,39.2667,39.2315,39.2491,89762.0
2017-04-04 11:50:00,44.61,44.61,44.55,44.57,131536.0,39.2579,39.2579,39.2051,39.2227,131536.0
2017-04-04 12:00:00,44.57,44.57,44.53,44.55,79493.0,39.2227,39.2227,39.1875,39.2051,79493.0
2017-04-04 12:10:00,44.55,44.57,44.53,44.54,138418.0,39.2051,39.2227,39.1875,39.1963,138418.0
2017-04-04 12:20:00,44.53,44.53,44.5,44.52,97101.0,39.1875,39.1875,39.1611,39.1787,97101.0
2017-04-04 12:30:00,44.51,44.52,44.49,44.52,89315.0,39.1699,39.1787,39.1523,39.1787,89315.0
2017-04-04 12:40:00,44.52,44.53,44.48,44.48,56487.0,39.1787,39.1875,39.1435,39.1435,56487.0
2017-04-04 12:50:00,44.48,44.5,44.41,44.41,293662.0,39.1435,39.1611,39.0819,39.0819,293662.0
2017-04-04 13:00:00,44.41,44.42,44.38,44.4,196207.0,39.0819,39.0907,39.0555,39.0731,196207.0
2017-04-04 13:10:00,44.39,44.48,44.39,44.47,245781.0,39.0643,39.1435,39.0643,39.1347,245781.0
2017-04-04 13:20:00,44.47,44.47,44.43,44.43,101887.0,39.1347,39.1347,39.0995,39.0995,101887.0
2017-04-04 13:30:00,44.43,44.44,44.41,44.43,289569.0,39.0995,39.1083,39.0819,39.0995,289569.0
2017-04-04 13:40:00,44.43,44.44,44.4,44.41,146265.0,39.0995,39.1083,39.0731,39.0819,146265.0
2017-04-04 13:50:00,44.41,44.45,44.38,44.45,240171.0,39.0819,39.1171,39.0555,39.1171,240171.0
2017-04-04 14:00:00,44.45,44.47,44.43,44.47,105764.0,39.1171,39.1347,39.0995,39.1347,105764.0
2017-04-04 14:10:00,44.47,44.47,44.45,44.47,107699.0,39.1347,39.1347,39.1171,39.1347,107699.0
2017-04-04 14:20:00,44.47,44.48,44.46,44.48,198114.0,39.1347,39.1435,39.1259,39.1435,198114.0
2017-04-04 14:30:00,44.48,44.48,44.45,44.47,348707.0,39.1435,39.1435,39.1171,39.1347,348707.0
2017-04-04 14:40:00,44.47,44.48,44.45,44.46,140377.0,39.1347,39.1435,39.1171,39.1259,140377.0
2017-04-04 14:50:00,44.46,44.47,44.42,44.43,126092.0,39.1259,39.1347,39.0907,39.0995,126092.0
2017-04-04 15:00:00,44.42,44.48,44.42,44.46,193594.0,39.0907,39.1435,39.0907,39.1259,193594.0
2017-04-04 15:10:00,44.45,44.5,44.45,44.5,275994.0,39.1171,39.1611,39.1171,39.1611,275994.0
2017-04-04 15:20:00,44.5,44.53,44.48,44.52,215421.0,39.1611,39.1875,39.1435,39.1787,215421.0
2017-04-04 15:30:00,44.52,44.57,44.51,44.57,211739.0,39.1787,39.2227,39.1699,39.2227,211739.0
2017-04-04 15:40:00,44.57,44.57,44.56,44.57,208390.0,39.2227,39.2227,39.2139,39.2227,208390.0
2017-04-04 15:50:00,44.57,44.6,44.56,44.57,552335.0,39.2227,39.2491,39.2139,39.2227,552335.0
2017-04-05 09:30:00,44.74,44.85,44.7,44.71,370058.0,39.3723,39.4691,39.3371,39.3459,370058.0
2017-04-05 09:40:00,44.72,44.82,44.72,44.78,227818.0,39.3547,39.4427,39.3547,39.4075,227818.0
2017-04-05 09:50:00,44.79,44.85,44.73,44.84,240500.0,39.4163,39.4691,39.3635,39.4603,240500.0
2017-04-05 10:00:00,44.84,44.9,44.8,44.8,289667.0,39.4603,39.5131,39.4251,39.4251,289667.0
2017-04-05 10:10:00,44.8,44.84,44.8,44.81,151266.0,39.4251,39.4603,39.4251,39.4339,151266.0
2017-04-05 10:20:00,44.81,44.86,44.79,44.83,220724.0,39.4339,39.4779,39.4163,39.4515,220724.0
2017-04-05 10:30:00,44.83,44.86,44.81,44.83,202928.0,39.4515,39.4779,39.4339,39.4515,202928.0
2017-04-05 10:40:00,44.83,44.9,44.82,44.88,127660.0,39.4515,39.5131,39.4427,39.4955,127660.0
2017-04-05 10:50:00,44.88,44.9,44.81,44.81,99363.0,39.4955,39.5131,39.4339,39.4339,99363.0
2017-04-05 11:00:00,44.81,44.86,44.81,44.86,186012.0,39.4339,39.4779,39.4339,39.4779,186012.0
2017-04-05 11:10:00,44.85,44.88,44.84,44.87,152509.0,39.4691,39.4955,39.4603,39.4867,152509.0
2017-04-05 11:20:00,44.87,44.89,44.79,44.79,132270.0,39.4867,39.5043,39.4163,39.4163,132270.0
2017-04-05 11:30:00,44.8,44.82,44.74,44.81,167708.0,39.4251,39.4427,39.3723,39.4339,167708.0
2017-04-05 11:40:00,44.81,44.86,44.8,44.83,131012.0,39.4339,39.4779,39.4251,39.4515,131012.0
2017-04-05 11:50:00,44.82,44.86,44.8,44.83,137852.0,39.4427,39.4779,39.4251,39.4515,137852.0
2017-04-05 12:00:00,44.83,44.84,44.8,44.82,82643.0,39.4515,39.4603,39.4251,39.4427,82643.0
2017-04-05 12:10:00,44.82,44.83,44.8,44.83,50576.0,39.4427,39.4515,39.4251,39.4515,50576.0
2017-04-05 12:20:00,44.82,44.88,44.82,44.86,175447.0,39.4427,39.4955,39.4427,39.4779,175447.0
2017-04-05 12:30:00,44.86,44.89,44.85,44.87,78510.0,39.4779,39.5043,39.4691,39.4867,78510.0
2017-04-05 12:40:00,44.87,44.89,44.86,44.88,66185.0,39.4867,39.5043,39.4779,39.4955,66185.0
2017-04-05 12:50:00,44.89,44.92,44.88,44.89,185486.0,39.5043,39.5307,39.4955,39.5043,185486.0
2017-04-05 13:00:00,44.9,44.95,44.89,44.95,149050.0,39.5131,39.5571,39.5043,39.5571,149050.0
2017-04-05 13:10:00,44.94,44.96,44.91,44.93,201951.0,39.5483,39.5659,39.5219,39.5395,201951.0
2017-04-05 13:20:00,44.93,44.94,44.91,44.94,171047.0,39.5395,39.5483,39.5219,39.5483,171047.0
2017-04-05 13:30:00,44.94,44.97,44.9,44.95,296742.0,39.5483,39.5747,39.5131,39.5571,296742.0
2017-04-05 13:40:00,44.95,44.96,44.91,44.92,134222.0,39.5571,39.5659,39.5219,39.5307,134222.0
2017-04-05 13:50:00,44.93,44.97,44.92,44.96,224981.0,39.5395,39.5747,39.5307,39.5659,224981.0
2017-04-05 14:00:00,44.96,44.97,44.84,44.87,312493.0,39.5659,39.5747,39.4603,39.4867,312493.0
2017-04-05 14:10:00,44.87,44.9,44.82,44.82,149093.0,39.4867,39.5131,39.4427,39.4427,149093.0
2017-04-05 14:20:00,44.83,44.84,44.8,44.82,131801.0,39.4515,39.4603,39.4251,39.4427,131801.0
2017-04-05 14:30:00,44.82,44.83,44.74,44.76,208392.0,39.4427,39.4515,39.3723,39.3899,208392.0
2017-04-05 14:40:00,44.76,44.78,44.71,44.73,160733.0,39.3899,39.4075,39.3459,39.3635,160733.0
2017-04-05 14:50:00,44.73,44.73,44.65,44.67,192813.0,39.3635,39.3635,39.2931,39.3107,192813.0
2017-04-05 15:00:00,44.67,44.71,44.66,44.69,178508.0,39.3107,39.3459,39.3019,39.3283,178508.0
2017-04-05 15:10:00,44.7,44.7,44.62,44.64,172439.0,39.3371,39.3371,39.2667,39.2843,172439.0
2017-04-05 15:20:00,44.64,44.65,44.47,44.55,372482.0,39.2843,39.2931,39.1347,39.2051,372482.0
2017-04-05 15:30:00,44.55,44.55,44.41,44.5,405485.0,39.2051,39.2051,39.0819,39.1611,405485.0
2017-04-05 15:40:00,44.5,44.56,44.44,44.46,511486.0,39.1611,39.2139,39.1083,39.1259,511486.0
2017-04-05 15:50:00,44.45,44.56,44.44,44.48,858597.0,39.1171,39.2139,39.1083,39.1435,858597.0
2017-04-06 09:30:00,44.53,44.53,44.26,44.35,322572.0,39.1875,39.1875,38.9499,39.0291,322572.0
2017-04-06 09:40:00,44.35,44.4,44.14,44.17,381837.0,39.0291,39.0731,38.8443,38.8707,381837.0
2017-04-06 09:50:00,44.17,44.39,44.17,44.35,284079.0,38.8707,39.0643,38.8707,39.0291,284079.0
2017-04-06 10:00:00,44.36,44.38,44.3,44.32,162989.0,39.0379,39.0555,38.9851,39.0027,162989.0
2017-04-06 10:10:00,44.32,44.37,44.25,44.25,168408.0,39.0027,39.0467,38.9411,38.9411,168408.0
2017-04-06 10:20:00,44.24,44.38,44.23,44.34,160134.0,38.9323,39.0555,38.9235,39.0203,160134.0
2017-04-06 10:30:00,44.35,44.4,44.34,44.38,107335.0,39.0291,39.0731,39.0203,39.0555,107335.0
2017-04-06 10:40:00,44.38,44.38,44.28,44.32,205312.0,39.0555,39.0555,38.9675,39.0027,205312.0
2017-04-06 10:50:00,44.33,44.36,44.28,44.3,258550.0,39.0115,39.0379,38.9675,38.9851,258550.0
2017-04-06 11:00:00,44.31,44.36,44.3,44.35,252524.0,38.9939,39.0379,38.9851,39.0291,252524.0
2017-04-06 11:10:00,44.36,44.43,44.34,44.39,275604.0,39.0379,39.0995,39.0203,39.0643,275604.0
2017-04-06 11:20:00,44.39,44.45,44.38,44.43,102715.0,39.0643,39.1171,39.0555,39.0995,102715.0
2017-04-06 11:30:00,44.43,44.45,44.37,44.38,105983.0,39.0995,39.1171,39.0467,39.0555,105983.0
2017-04-06 11:40:00,44.38,44.4,44.34,44.37,120036.0,39.0555,39.0731,39.0203,39.0467,120036.0
2017-04-06 11:50:00,44.37,44.39,44.35,44.38,124776.0,39.0467,39.0643,39.0291,39.0555,124776.0
2017-04-06 12:00:00,44.39,44.41,44.34,44.36,123028.0,39.0643,39.0819,39.0203,39.0379,123028.0
2017-04-06 12:10:00,44.35,44.38,44.32,44.35,108751.0,39.0291,39.0555,39.0027,39.0291,108751.0
2017-04-06 12:20:00,44.34,44.37,44.34,44.35,182657.0,39.0203,39.0467,39.0203,39.0291,182657.0
2017-04-06 12:30:00,44.36,44.37,44.28,44.32,106704.0,39.0379,39.0467,38.9675,39.0027,106704.0
2017-04-06 12:40:00,44.32,44.33,44.26,44.3,118480.0,39.0027,39.0115,38.9499,38.9851,118480.0
2017-04-06 12:50:00,44.3,44.33,44.28,44.3,89863.0,38.9851,39.0115,38.9675,38.9851,89863.0
2017-04-06 13:00:00,44.3,44.33,44.29,44.3,118241.0,38.9851,39.0115,38.9763,38.9851,118241.0
2017-04-06 13:10:00,44.3,44.32,44.28,44.32,104511.0,38.9851,39.0027,38.9675,39.0027,104511.0
2017-04-06 13:20:00,44.32,44.35,44.31,44.32,127669.0,39.0027,39.0291,38.9939,39.0027,127669.0
2017-04-06 13:30:00,44.32,44.37,44.31,44.34,139419.0,39.0027,39.0467,38.9939,39.0203,139419.0
2017-04-06 13:40:00,44.34,44.35,44.31,44.32,113583.0,39.0203,39.0291,38.9939,39.0027,113583.0
2017-04-06 13:50:00,44.32,44.33,44.28,44.29,100109.0,39.0027,39.0115,38.9675,38.9763,100109.0
2017-04-06 14:00:00,44.29,44.3,44.25,44.27,125312.0,38.9763,38.9851,38.9411,38.9587,125312.0
2017-04-06 14:10:00,44.27,44.27,44.25,44.26,106972.0,38.9587,38.9587,38.9411,38.9499,106972.0
2017-04-06 14:20:00,44.25,44.3,44.24,44.25,163319.0,38.9411,38.9851,38.9323,38.9411,163319.0
2017-04-06 14:30:00,44.25,44.31,44.24,44.3,153742.0,38.9411,38.9939,38.9323,38.9851,153742.0
2017-04-06 14:40:00,44.3,44.32,44.21,44.23,158558.0,38.9851,39.0027,38.9059,38.9235,158558.0
2017-04-06 14:50:00,44.24,44.25,44.18,44.2,184797.0,38.9323,38.9411,38.8795,38.8971,184797.0
2017-04-06 15:00:00,44.2,44.28,44.19,44.25,154327.0,38.8971,38.9675,38.8883,38.9411,154327.0
2017-04-06 15:10:00,44.25,44.3,44.25,44.3,167084.0,38.9411,38.9851,38.9411,38.9851,167084.0
2017-04-06 15:20:00,44.29,44.3,44.25,44.26,186480.0,38.9763,38.9851,38.9411,38.9499,186480.0
2017-04-06 15:30:00,44.26,44.29,44.23,44.28,303444.0,38.9499,38.9763,38.9235,38.9675,303444.0
2017-04-06 15:40:00,44.29,44.3,44.24,44.24,386193.0,38.9763,38.9851,38.9323,38.9323,386193.0
2017-04-06 15:50:00,44.25,44.26,44.16,44.19,1603466.0,38.9411,38.9499,38.8619,38.8883,1603466.0
2017-04-07 09:30:00,44.09,44.31,44.07,44.25,596724.0,38.8003,38.9939,38.7827,38.9411,596724.0
2017-04-07 09:40:00,44.25,44.26,44.16,44.16,280553.0,38.9411,38.9499,38.8619,38.8619,280553.0
2017-04-07 09:50:00,44.16,44.19,43.99,44.02,407503.0,38.8619,38.8883,38.7123,38.7387,407503.0
2017-04-07 10:00:00,44.03,44.11,44.0,44.06,364364.0,38.7475,38.8179,38.7211,38.7739,364364.0
2017-04-07 10:10:00,44.07,44.2,44.06,44.2,259131.0,38.7827,38.8971,38.7739,38.8971,259131.0
2017-04-07 10:20:00,44.2,44.23,44.12,44.23,295987.0,38.8971,38.9235,38.8267,38.9235,295987.0
2017-04-07 10:30:00,44.22,44.3,44.21,44.3,324135.0,38.9147,38.9851,38.9059,38.9851,324135.0
2017-04-07 10:40:00,44.3,44.31,44.24,44.26,245140.0,38.9851,38.9939,38.9323,38.9499,245140.0
2017-04-07 10:50:00,44.27,44.28,44.23,44.23,252838.0,38.9587,38.9675,38.9235,38.9235,252838.0
2017-04-07 11:00:00,44.23,44.3,44.2,44.21,273565.0,38.9235,38.9851,38.8971,38.9059,273565.0
2017-04-07 11:10:00,44.21,44.25,44.17,44.19,186169.0,38.9059,38.9411,38.8707,38.8883,186169.0
2017-04-07 11:20:00,44.2,44.25,44.17,44.2,171769.0,38.8971,38.9411,38.8707,38.8971,171769.0
2017-04-07 11:30:00,44.19,44.24,44.16,44.2,213952.0,38.8883,38.9323,38.8619,38.8971,213952.0
2017-04-07 11:40:00,44.19,44.22,44.17,44.21,167080.0,38.8883,38.9147,38.8707,38.9059,167080.0
2017-04-07 11:50:00,44.21,44.24,44.19,44.23,131074.0,38.9059,38.9323,38.8883,38.9235,131074.0
2017-04-07 12:00:00,44.22,44.28,44.21,44.27,137065.0,38.9147,38.9675,38.9059,38.9587,137065.0
2017-04-07 12:10:00,44.27,44.3,44.26,44.27,104091.0,38.9587,38.9851,38.9499,38.9587,104091.0
2017-04-07 12:20:00,44.27,44.28,44.25,44.26,87544.0,38.9587,38.9675,38.9411,38.9499,87544.0
2017-04-07 12:30:00,44.26,44.28,44.24,44.26,148196.0,38.9499,38.9675,38.9323,38.9499,148196.0
2017-04-07 12:40:00,44.26,44.29,44.24,44.27,110365.0,38.9499,38.9763,38.9323,38.9587,110365.0
2017-04-07 12:50:00,44.27,44.29,44.26,44.27,99234.0,38.9587,38.9763,38.9499,38.9587,99234.0
2017-04-07 13:00:00,44.27,44.28,44.21,44.22,133046.0,38.9587,38.9675,38.9059,38.9147,133046.0
2017-04-07 13:10:00,44.23,44.31,44.22,44.27,298062.0,38.9235,38.9939,38.9147,38.9587,298062.0
2017-04-07 13:20:00,44.27,44.35,44.27,44.33,211964.0,38.9587,39.0291,38.9587,39.0115,211964.0
2017-04-07 13:30:00,44.34,44.39,44.29,44.29,365578.0,39.0203,39.0643,38.9763,38.9763,365578.0
2017-04-07 13:40:00,44.3,44.32,44.28,44.29,70730.0,38.9851,39.0027,38.9675,38.9763,70730.0
2017-04-07 13:50:00,44.3,44.34,44.29,44.34,111590.0,38.9851,39.0203,38.9763,39.0203,111590.0
2017-04-07 14:00:00,44.34,44.38,44.33,44.38,189722.0,39.0203,39.0555,39.0115,39.0555,189722.0
2017-04-07 14:10:00,44.38,44.38,44.36,44.37,98060.0,39.0555,39.0555,39.0379,39.0467,98060.0
2017-04-07 14:20:00,44.37,44.38,44.3,44.31,135999.0,39.0467,39.0555,38.9851,38.9939,135999.0
2017-04-07 14:30:00,44.31,44.34,44.3,44.31,122384.0,38.9939,39.0203,38.9851,38.9939,122384.0
2017-04-07 14:40:00,44.32,44.37,44.3,44.37,169371.0,39.0027,39.0467,38.9851,39.0467,169371.0
2017-04-07 14:50:00,44.37,44.37,44.32,44.33,154430.0,39.0467,39.0467,39.0027,39.0115,154430.0
2017-04-07 15:00:00,44.33,44.36,44.32,44.35,198133.0,39.0115,39.0379,39.0027,39.0291,198133.0
2017-04-07 15:10:00,44.35,44.37,44.34,44.36,158122.0,39.0291,39.0467,39.0203,39.0379,158122.0
2017-04-07 15:20:00,44.36,44.38,44.32,44.33,188532.0,39.0379,39.0555,39.0027,39.0115,188532.0
2017-04-07 15:30:00,44.32,44.34,44.3,44.31,160645.0,39.0027,39.0203,38.9851,38.9939,160645.0
2017-04-07 15:40:00,44.31,44.33,44.3,44.32,286702.0,38.9939,39.0115,38.9851,39.0027,286702.0
2017-04-07 15:50:00,44.31,44.35,44.3,44.31,859818.0,38.9939,39.0291,38.9851,38.9939,859818.0
2017-04-10 09:30:00,44.21,44.43,44.18,44.42,430751.0,39.0739,39.2683,39.0474,39.2595,430751.0
2017-04-10 09:40:00,44.43,44.45,44.18,44.19,214844.0,39.2683,39.286,39.0474,39.0562,214844.0
2017-04-10 09:50:00,44.19,44.25,44.15,44.24,204146.0,39.0562,39.1093,39.0209,39.1004,204146.0
2017-04-10 10:00:00,44.23,44.24,44.14,44.23,133184.0,39.0916,39.1004,39.012,39.0916,133184.0
2017-04-10 10:10:00,44.23,44.25,44.18,44.18,138903.0,39.0916,39.1093,39.0474,39.0474,138903.0
2017-04-10 10:20:00,44.18,44.23,44.15,44.22,153144.0,39.0474,39.0916,39.0209,39.0827,153144.0
2017-04-10 10:30:00,44.23,44.3,44.23,44.25,124250.0,39.0916,39.1535,39.0916,39.1093,124250.0
2017-04-10 10:40:00,44.24,44.28,44.23,44.27,80239.0,39.1004,39.1358,39.0916,39.1269,80239.0
2017-04-10 10:50:00,44.27,44.28,44.2,44.21,97257.0,39.1269,39.1358,39.0651,39.0739,97257.0
2017-04-10 11:00:00,44.2,44.26,44.18,44.21,167831.0,39.0651,39.1181,39.0474,39.0739,167831.0
2017-04-10 11:10:00,44.21,44.22,44.19,44.21,94974.0,39.0739,39.0827,39.0562,39.0739,94974.0
2017-04-10 11:20:00,44.22,44.24,44.19,44.21,109485.0,39.0827,39.1004,39.0562,39.0739,109485.0
2017-04-10 11:30:00,44.21,44.21,44.07,44.08,239659.0,39.0739,39.0739,38.9502,38.959,239659.0
2017-04-10 11:40:00,44.08,44.11,44.04,44.1,152905.0,38.959,38.9855,38.9237,38.9767,152905.0
2017-04-10 11:50:00,44.09,44.11,44.07,44.1,178109.0,38.9678,38.9855,38.9502,38.9767,178109.0
2017-04-10 12:00:00,44.11,44.13,44.06,44.07,90502.0,38.9855,39.0032,38.9413,38.9502,90502.0
2017-04-10 12:10:00,44.07,44.08,43.95,44.02,132893.0,38.9502,38.959,38.8441,38.906,132893.0
2017-04-10 12:20:00,44.02,44.07,44.01,44.07,82347.0,38.906,38.9502,38.8971,38.9502,82347.0
2017-04-10 12:30:00,44.06,44.1,44.03,44.08,134678.0,38.9413,38.9767,38.9148,38.959,134678.0
2017-04-10 12:40:00,44.07,44.17,44.07,44.16,223700.0,38.9502,39.0386,38.9502,39.0297,223700.0
2017-04-10 12:50:00,44.16,44.19,44.15,44.17,93773.0,39.0297,39.0562,39.0209,39.0386,93773.0
2017-04-10 13:00:00,44.16,44.22,44.16,44.2,82610.0,39.0297,39.0827,39.0297,39.0651,82610.0
2017-04-10 13:10:00,44.2,44.2,44.16,44.18,48430.0,39.0651,39.0651,39.0297,39.0474,48430.0
2017-04-10 13:20:00,44.18,44.2,44.16,44.17,54461.0,39.0474,39.0651,39.0297,39.0386,54461.0
2017-04-10 13:30:00,44.17,44.23,44.15,44.21,98343.0,39.0386,39.0916,39.0209,39.0739,98343.0
2017-04-10 13:40:00,44.22,44.23,44.16,44.19,127784.0,39.0827,39.0916,39.0297,39.0562,127784.0
2017-04-10 13:50:00,44.18,44.2,44.14,44.16,110490.0,39.0474,39.0651,39.012,39.0297,110490.0
2017-04-10 14:00:00,44.16,44.17,44.1,44.1,174850.0,39.0297,39.0386,38.9767,38.9767,174850.0
2017-04-10 14:10:00,44.1,44.15,44.1,44.11,161243.0,38.9767,39.0209,38.9767,38.9855,161243.0
2017-04-10 14:20:00,44.11,44.17,44.1,44.11,205855.0,38.9855,39.0386,38.9767,38.9855,205855.0
2017-04-10 14:30:00,44.11,44.14,44.09,44.11,149461.0,38.9855,39.012,38.9678,38.9855,149461.0
2017-04-10 14:40:00,44.11,44.17,44.08,44.16,178557.0,38.9855,39.0386,38.959,39.0297,178557.0
2017-04-10 14:50:00,44.16,44.17,44.11,44.12,120942.0,39.0297,39.0386,38.9855,38.9944,120942.0
2017-04-10 15:00:00,44.12,44.14,44.07,44.07,186516.0,38.9944,39.012,38.9502,38.9502,186516.0
2017-04-10 15:10:00,44.07,44.09,44.02,44.02,212440.0,38.9502,38.9678,38.906,38.906,212440.0
2017-04-10 15:20:00,44.02,44.03,43.98,44.02,288142.0,38.906,38.9148,38.8706,38.906,288142.0
2017-04-10 15:30:00,44.01,44.07,43.99,44.07,327766.0,38.8971,38.9502,38.8795,38.9502,327766.0
2017-04-10 15:40:00,44.07,44.07,43.98,43.99,415569.0,38.9502,38.9502,38.8706,38.8795,415569.0
2017-04-10 15:50:00,43.99,44.0,43.96,43.99,964720.0,38.8795,38.8883,38.853,38.8795,964720.0
2017-04-11 09:30:00,43.89,44.15,43.76,44.03,558037.0,38.7911,39.0209,38.6762,38.9148,558037.0
2017-04-11 09:40:00,44.02,44.03,43.84,43.94,344587.0,38.906,38.9148,38.7469,38.8353,344587.0
2017-04-11 09:50:00,43.94,43.98,43.86,43.97,259240.0,38.8353,38.8706,38.7646,38.8618,259240.0
2017-04-11 10:00:00,43.97,44.17,43.94,44.16,569184.0,38.8618,39.0386,38.8353,39.0297,569184.0
2017-04-11 10:10:00,44.16,44.28,44.06,44.08,776743.0,39.0297,39.1358,38.9413,38.959,776743.0
2017-04-11 10:20:00,44.08,44.08,43.97,44.02,192385.0,38.959,38.959,38.8618,38.906,192385.0
2017-04-11 10:30:00,44.02,44.04,43.95,44.03,329875.0,38.906,38.9237,38.8441,38.9148,329875.0
2017-04-11 10:40:00,44.03,44.05,43.95,44.02,313779.0,38.9148,38.9325,38.8441,38.906,313779.0
2017-04-11 10:50:00,44.02,44.05,43.97,44.01,415659.0,38.906,38.9325,38.8618,38.8971,415659.0
2017-04-11 11:00:00,44.01,44.14,43.99,44.14,433395.0,38.8971,39.012,38.8795,39.012,433395.0
2017-04-11 11:10:00,44.13,44.14,44.09,44.13,312163.0,39.0032,39.012,38.9678,39.0032,312163.0
2017-04-11 11:20:00,44.14,44.16,44.1,44.15,283655.0,39.012,39.0297,38.9767,39.0209,283655.0
2017-04-11 11:30:00,44.14,44.23,44.12,44.23,229582.0,39.012,39.0916,38.9944,39.0916,229582.0
2017-04-11 11:40:00,44.23,44.25,44.13,44.22,328564.0,39.0916,39.1093,39.0032,39.0827,328564.0
2017-04-11 11:50:00,44.22,44.26,44.2,44.25,232615.0,39.0827,39.1181,39.0651,39.1093,232615.0
2017-04-11 12:00:00,44.24,44.25,44.18,44.21,203892.0,39.1004,39.1093,39.0474,39.0739,203892.0
2017-04-11 12:10:00,44.21,44.3,44.2,44.3,231154.0,39.0739,39.1535,39.0651,39.1535,231154.0
2017-04-11 12:20:00,44.3,44.34,44.29,44.34,204434.0,39.1535,39.1888,39.1446,39.1888,204434.0
2017-04-11 12:30:00,44.33,44.36,44.31,44.31,143711.0,39.18,39.2065,39.1623,39.1623,143711.0
2017-04-11 12:40:00,44.32,44.33,44.28,44.32,119430.0,39.1711,39.18,39.1358,39.1711,119430.0
2017-04-11 12:50:00,44.31,44.38,44.31,44.35,127398.0,39.1623,39.2242,39.1623,39.1976,127398.0
2017-04-11 13:00:00,44.35,44.41,44.35,44.38,148795.0,39.1976,39.2507,39.1976,39.2242,148795.0
2017-04-11 13:10:00,44.38,44.42,44.37,44.42,201029.0,39.2242,39.2595,39.2153,39.2595,201029.0
2017-04-11 13:20:00,44.41,44.45,44.41,44.43,386088.0,39.2507,39.286,39.2507,39.2683,386088.0
2017-04-11 13:30:00,44.43,44.43,44.39,44.41,444903.0,39.2683,39.2683,39.233,39.2507,444903.0
2017-04-11 13:40:00,44.42,44.43,44.31,44.33,229149.0,39.2595,39.2683,39.1623,39.18,229149.0
2017-04-11 13:50:00,44.33,44.36,44.29,44.36,207437.0,39.18,39.2065,39.1446,39.2065,207437.0
2017-04-11 14:00:00,44.35,44.37,44.33,44.37,269445.0,39.1976,39.2153,39.18,39.2153,269445.0
2017-04-11 14:10:00,44.37,44.37,44.29,44.31,263799.0,39.2153,39.2153,39.1446,39.1623,263799.0
2017-04-11 14:20:00,44.32,44.35,44.29,44.3,246710.0,39.1711,39.1976,39.1446,39.1535,246710.0
2017-04-11 14:30:00,44.3,44.33,44.29,44.32,200661.0,39.1535,39.18,39.1446,39.1711,200661.0
2017-04-11 14:40:00,44.32,44.33,44.28,44.33,195437.0,39.1711,39.18,39.1358,39.18,195437.0
2017-04-11 14:50:00,44.33,44.35,44.31,44.33,286003.0,39.18,39.1976,39.1623,39.18,286003.0
2017-04-11 15:00:00,44.33,44.33,44.23,44.25,269035.0,39.18,39.18,39.0916,39.1093,269035.0
2017-04-11 15:10:00,44.25,44.28,44.21,44.25,406961.0,39.1093,39.1358,39.0739,39.1093,406961.0
2017-04-11 15:20:00,44.25,44.25,44.22,44.23,235950.0,39.1093,39.1093,39.0827,39.0916,235950.0
2017-04-11 15:30:00,44.23,44.26,44.22,44.23,276453.0,39.0916,39.1181,39.0827,39.0916,276453.0
2017-04-11 15:40:00,44.22,44.23,44.16,44.18,477868.0,39.0827,39.0916,39.0297,39.0474,477868.0
2017-04-11 15:50:00,44.17,44.2,44.11,44.18,2597084.0,39.0386,39.0651,38.9855,39.0474,2597084.0
2017-04-12 09:30:00,44.33,44.41,44.04,44.13,515871.0,39.18,39.2507,38.9237,39.0032,515871.0
2017-04-12 09:40:00,44.13,44.19,44.09,44.12,168663.0,39.0032,39.0562,38.9678,38.9944,168663.0
2017-04-12 09:50:00,44.13,44.18,44.07,44.17,174248.0,39.0032,39.0474,38.9502,39.0386,174248.0
2017-04-12 10:00:00,44.17,44.22,44.11,44.14,258926.0,39.0386,39.0827,38.9855,39.012,258926.0
2017-04-12 10:10:00,44.14,44.19,44.09,44.18,133835.0,39.012,39.0562,38.9678,39.0474,133835.0
2017-04-12 10:20:00,44.18,44.2,44.07,44.09,149485.0,39.0474,39.0651,38.9502,38.9678,149485.0
2017-04-12 10:30:00,44.1,44.18,44.08,44.17,297821.0,38.9767,39.0474,38.959,39.0386,297821.0
2017-04-12 10:40:00,44.18,44.18,44.05,44.07,156023.0,39.0474,39.0474,38.9325,38.9502,156023.0
2017-04-12 10:50:00,44.07,44.1,44.03,44.1,181180.0,38.9502,38.9767,38.9148,38.9767,181180.0
2017-04-12 11:00:00,44.1,44.15,44.08,44.15,154794.0,38.9767,39.0209,38.959,39.0209,154794.0
2017-04-12 11:10:00,44.15,44.15,44.12,44.13,192251.0,39.0209,39.0209,38.9944,39.0032,192251.0
2017-04-12 11:20:00,44.13,44.15,44.11,44.15,169482.0,39.0032,39.0209,38.9855,39.0209,169482.0
2017-04-12 11:30:00,44.14,44.15,44.03,44.04,226733.0,39.012,39.0209,38.9148,38.9237,226733.0
2017-04-12 11:40:00,44.04,44.06,44.03,44.05,157015.0,38.9237,38.9413,38.9148,38.9325,157015.0
2017-04-12 11:50:00,44.05,44.1,44.03,44.1,146718.0,38.9325,38.9767,38.9148,38.9767,146718.0
2017-04-12 12:00:00,44.1,44.1,44.04,44.07,122942.0,38.9767,38.9767,38.9237,38.9502,122942.0
2017-04-12 12:10:00,44.08,44.12,44.08,44.09,86142.0,38.959,38.9944,38.959,38.9678,86142.0
2017-04-12 12:20:00,44.09,44.12,44.07,44.12,127571.0,38.9678,38.9944,38.9502,38.9944,127571.0
2017-04-12 12:30:00,44.11,44.17,44.11,44.17,114763.0,38.9855,39.0386,38.9855,39.0386,114763.0
2017-04-12 12:40:00,44.17,44.21,44.15,44.21,173392.0,39.0386,39.0739,39.0209,39.0739,173392.0
2017-04-12 12:50:00,44.21,44.22,44.17,44.22,152553.0,39.0739,39.0827,39.0386,39.0827,152553.0
2017-04-12 13:00:00,44.22,44.24,44.17,44.19,202598.0,39.0827,39.1004,39.0386,39.0562,202598.0
2017-04-12 13:10:00,44.19,44.19,44.14,44.16,77870.0,39.0562,39.0562,39.012,39.0297,77870.0
2017-04-12 13:20:00,44.15,44.16,44.1,44.11,84742.0,39.0209,39.0297,38.9767,38.9855,84742.0
2017-04-12 13:30:00,44.11,44.15,44.09,44.15,102606.0,38.9855,39.0209,38.9678,39.0209,102606.0
2017-04-12 13:40:00,44.15,44.2,44.14,44.18,136999.0,39.0209,39.0651,39.012,39.0474,136999.0
2017-04-12 13:50:00,44.18,44.2,44.11,44.19,150849.0,39.0474,39.0651,38.9855,39.0562,150849.0
2017-04-12 14:00:00,44.19,44.19,44.15,44.17,70528.0,39.0562,39.0562,39.0209,39.0386,70528.0
2017-04-12 14:10:00,44.16,44.18,44.1,44.12,101389.0,39.0297,39.0474,38.9767,38.9944,101389.0
2017-04-12 14:20:00,44.12,44.15,44.1,44.12,117218.0,38.9944,39.0209,38.9767,38.9944,117218.0
2017-04-12 14:30:00,44.12,44.16,44.08,44.08,132767.0,38.9944,39.0297,38.959,38.959,132767.0
2017-04-12 14:40:00,44.08,44.11,44.06,44.07,133268.0,38.959,38.9855,38.9413,38.9502,133268.0
2017-04-12 14:50:00,44.07,44.13,44.06,44.1,160505.0,38.9502,39.0032,38.9413,38.9767,160505.0
2017-04-12 15:00:00,44.11,44.14,44.09,44.12,146647.0,38.9855,39.012,38.9678,38.9944,146647.0
2017-04-12 15:10:00,44.13,44.16,44.08,44.08,166686.0,39.0032,39.0297,38.959,38.959,166686.0
2017-04-12 15:20:00,44.08,44.19,44.07,44.16,202345.0,38.959,39.0562,38.9502,39.0297,202345.0
2017-04-12 15:30:00,44.16,44.19,44.13,44.13,191750.0,39.0297,39.0562,39.0032,39.0032,191750.0
2017-04-12 15:40:00,44.14,44.15,44.08,44.08,273199.0,39.012,39.0209,38.959,38.959,273199.0
2017-04-12 15:50:00,44.09,44.19,44.08,44.18,769759.0,38.9678,39.0562,38.959,39.0474,769759.0
2017-04-13 09:30:00,44.19,44.38,44.04,44.26,512271.0,39.0562,39.2242,38.9237,39.1181,512271.0
2017-04-13 09:40:00,44.26,44.37,44.23,44.28,325514.0,39.1181,39.2153,39.0916,39.1358,325514.0
2017-04-13 09:50:00,44.29,44.36,44.25,44.26,221474.0,39.1446,39.2065,39.1093,39.1181,221474.0
2017-04-13 10:00:00,44.26,44.34,44.25,44.28,245686.0,39.1181,39.1888,39.1093,39.1358,245686.0
2017-04-13 10:10:00,44.28,44.34,44.26,44.31,161424.0,39.1358,39.1888,39.1181,39.1623,161424.0
2017-04-13 10:20:00,44.3,44.36,44.27,44.32,166087.0,39.1535,39.2065,39.1269,39.1711,166087.0
2017-04-13 10:30:00,44.32,44.34,44.29,44.34,101816.0,39.1711,39.1888,39.1446,39.1888,101816.0
2017-04-13 10:40:00,44.34,44.36,44.31,44.34,163129.0,39.1888,39.2065,39.1623,39.1888,163129.0
2017-04-13 10:50:00,44.33,44.41,44.33,44.37,182635.0,39.18,39.2507,39.18,39.2153,182635.0
2017-04-13 11:00:00,44.37,44.44,44.35,44.44,402921.0,39.2153,39.2772,39.1976,39.2772,402921.0
2017-04-13 11:10:00,44.44,44.45,44.32,44.34,175351.0,39.2772,39.286,39.1711,39.1888,175351.0
2017-04-13 11:20:00,44.34,44.36,44.33,44.33,102707.0,39.1888,39.2065,39.18,39.18,102707.0
2017-04-13 11:30:00,44.34,44.39,44.33,44.39,162588.0,39.1888,39.233,39.18,39.233,162588.0
2017-04-13 11:40:00,44.39,44.39,44.32,44.34,130043.0,39.233,39.233,39.1711,39.1888,130043.0
2017-04-13 11:50:00,44.34,44.35,44.29,44.32,108526.0,39.1888,39.1976,39.1446,39.1711,108526.0
2017-04-13 12:00:00,44.32,44.32,44.23,44.24,140769.0,39.1711,39.1711,39.0916,39.1004,140769.0
2017-04-13 12:10:00,44.24,44.25,44.2,44.21,126621.0,39.1004,39.1093,39.0651,39.0739,126621.0
2017-04-13 12:20:00,44.21,44.21,44.18,44.2,85603.0,39.0739,39.0739,39.0474,39.0651,85603.0
2017-04-13 12:30:00,44.2,44.2,44.15,44.17,70494.0,39.0651,39.0651,39.0209,39.0386,70494.0
2017-04-13 12:40:00,44.16,44.17,44.1,44.1,163517.0,39.0297,39.0386,38.9767,38.9767,163517.0
2017-04-13 12:50:00,44.11,44.14,44.1,44.12,118824.0,38.9855,39.012,38.9767,38.9944,118824.0
2017-04-13 13:00:00,44.12,44.12,44.01,44.02,146747.0,38.9944,38.9944,38.8971,38.906,146747.0
2017-04-13 13:10:00,44.02,44.04,43.99,44.04,178746.0,38.906,38.9237,38.8795,38.9237,178746.0
2017-04-13 13:20:00,44.04,44.07,44.02,44.06,89790.0,38.9237,38.9502,38.906,38.9413,89790.0
2017-04-13 13:30:00,44.07,44.1,44.05,44.08,106807.0,38.9502,38.9767,38.9325,38.959,106807.0
2017-04-13 13:40:00,44.08,44.09,43.98,44.01,135964.0,38.959,38.9678,38.8706,38.8971,135964.0
2017-04-13 13:50:00,44.01,44.06,44.0,44.05,71776.0,38.8971,38.9413,38.8883,38.9325,71776.0
2017-04-13 14:00:00,44.05,44.1,44.03,44.09,224134.0,38.9325,38.9767,38.9148,38.9678,224134.0
2017-04-13 14:10:00,44.09,44.12,44.06,44.09,159428.0,38.9678,38.9944,38.9413,38.9678,159428.0
2017-04-13 14:20:00,44.09,44.12,44.07,44.11,156510.0,38.9678,38.9944,38.9502,38.9855,156510.0
2017-04-13 14:30:00,44.12,44.13,44.09,44.09,91768.0,38.9944,39.0032,38.9678,38.9678,91768.0
2017-04-13 14:40:00,44.1,44.13,44.09,44.1,130436.0,38.9767,39.0032,38.9678,38.9767,130436.0
2017-04-13 14:50:00,44.1,44.13,44.09,44.13,148321.0,38.9767,39.0032,38.9678,39.0032,148321.0
2017-04-13 15:00:00,44.12,44.14,44.12,44.13,157908.0,38.9944,39.012,38.9944,39.0032,157908.0
2017-04-13 15:10:00,44.12,44.13,44.07,44.12,227512.0,38.9944,39.0032,38.9502,38.9944,227512.0
2017-04-13 15:20:00,44.12,44.14,44.1,44.11,197260.0,38.9944,39.012,38.9767,38.9855,197260.0
2017-04-13 15:30:00,44.1,44.12,44.03,44.04,416438.0,38.9767,38.9944,38.9148,38.9237,416438.0
2017-04-13 15:40:00,44.03,44.15,44.01,44.15,635778.0,38.9148,39.0209,38.8971,39.0209,635778.0
2017-04-13 15:50:00,44.14,44.15,43.99,44.0,1964447.0,39.012,39.0209,38.8795,38.8883,1964447.0
2017-04-17 09:30:00,44.12,44.2,44.0,44.09,282875.0,38.9944,39.0651,38.8883,38.9678,282875.0
2017-04-17 09:40:00,44.08,44.09,44.01,44.04,167731.0,38.959,38.9678,38.8971,38.9237,167731.0
2017-04-17 09:50:00,44.04,44.15,44.03,44.14,119185.0,38.9237,39.0209,38.9148,39.012,119185.0
2017-04-17 10:00:00,44.14,44.14,44.06,44.12,102255.0,39.012,39.012,38.9413,38.9944,102255.0
2017-04-17 10:10:00,44.12,44.19,44.11,44.18,116037.0,38.9944,39.0562,38.9855,39.0474,116037.0
2017-04-17 10:20:00,44.19,44.2,44.1,44.1,108726.0,39.0562,39.0651,38.9767,38.9767,108726.0
2017-04-17 10:30:00,44.1,44.18,44.1,44.18,133386.0,38.9767,39.0474,38.9767,39.0474,133386.0
2017-04-17 10:40:00,44.18,44.18,44.13,44.15,200733.0,39.0474,39.0474,39.0032,39.0209,200733.0
2017-04-17 10:50:00,44.15,44.2,44.14,44.19,115112.0,39.0209,39.0651,39.012,39.0562,115112.0
2017-04-17 11:00:00,44.19,44.24,44.18,44.2,193199.0,39.0562,39.1004,39.0474,39.0651,193199.0
2017-04-17 11:10:00,44.2,44.25,44.19,44.23,95131.0,39.0651,39.1093,39.0562,39.0916,95131.0
2017-04-17 11:20:00,44.23,44.23,44.19,44.23,80567.0,39.0916,39.0916,39.0562,39.0916,80567.0
2017-04-17 11:30:00,44.23,44.28,44.23,44.28,72172.0,39.0916,39.1358,39.0916,39.1358,72172.0
2017-04-17 11:40:00,44.28,44.28,44.23,44.27,167343.0,39.1358,39.1358,39.0916,39.1269,167343.0
2017-04-17 11:50:00,44.27,44.27,44.18,44.18,181890.0,39.1269,39.1269,39.0474,39.0474,181890.0
2017-04-17 12:00:00,44.19,44.21,44.18,44.19,84488.0,39.0562,39.0739,39.0474,39.0562,84488.0
2017-04-17 12:10:00,44.18,44.21,44.18,44.19,90423.0,39.0474,39.0739,39.0474,39.0562,90423.0
2017-04-17 12:20:00,44.18,44.22,44.18,44.21,101543.0,39.0474,39.0827,39.0474,39.0739,101543.0
2017-04-17 12:30:00,44.21,44.22,44.15,44.17,132144.0,39.0739,39.0827,39.0209,39.0386,132144.0
2017-04-17 12:40:00,44.17,44.2,44.17,44.19,78360.0,39.0386,39.0651,39.0386,39.0562,78360.0
2017-04-17 12:50:00,44.2,44.21,44.17,44.19,113754.0,39.0651,39.0739,39.0386,39.0562,113754.0
2017-04-17 13:00:00,44.19,44.24,44.18,44.24,93073.0,39.0562,39.1004,39.0474,39.1004,93073.0
2017-04-17 13:10:00,44.24,44.25,44.19,44.21,107806.0,39.1004,39.1093,39.0562,39.0739,107806.0
2017-04-17 13:20:00,44.21,44.26,44.2,44.25,93397.0,39.0739,39.1181,39.0651,39.1093,93397.0
2017-04-17 13:30:00,44.25,44.25,44.21,44.23,123594.0,39.1093,39.1093,39.0739,39.0916,123594.0
2017-04-17 13:40:00,44.23,44.25,44.19,44.23,171523.0,39.0916,39.1093,39.0562,39.0916,171523.0
2017-04-17 13:50:00,44.23,44.27,44.22,44.27,124394.0,39.0916,39.1269,39.0827,39.1269,124394.0
2017-04-17 14:00:00,44.26,44.3,44.24,44.26,215656.0,39.1181,39.1535,39.1004,39.1181,215656.0
2017-04-17 14:10:00,44.26,44.27,44.24,44.26,130233.0,39.1181,39.1269,39.1004,39.1181,130233.0
2017-04-17 14:20:00,44.26,44.3,44.25,44.3,169782.0,39.1181,39.1535,39.1093,39.1535,169782.0
2017-04-17 14:30:00,44.3,44.32,44.29,44.29,270290.0,39.1535,39.1711,39.1446,39.1446,270290.0
2017-04-17 14:40:00,44.3,44.34,44.29,44.32,268637.0,39.1535,39.1888,39.1446,39.1711,268637.0
2017-04-17 14:50:00,44.31,44.31,44.22,44.24,149557.0,39.1623,39.1623,39.0827,39.1004,149557.0
2017-04-17 15:00:00,44.24,44.25,44.22,44.25,209579.0,39.1004,39.1093,39.0827,39.1093,209579.0
2017-04-17 15:10:00,44.25,44.36,44.25,44.36,282972.0,39.1093,39.2065,39.1093,39.2065,282972.0
2017-04-17 15:20:00,44.35,44.36,44.3,44.34,245877.0,39.1976,39.2065,39.1535,39.1888,245877.0
2017-04-17 15:30:00,44.33,44.34,44.28,44.28,184450.0,39.18,39.1888,39.1358,39.1358,184450.0
2017-04-17 15:40:00,44.29,44.32,44.27,44.31,338862.0,39.1446,39.1711,39.1269,39.1623,338862.0
2017-04-17 15:50:00,44.3,44.33,44.22,44.25,1633485.0,39.1535,39.18,39.0827,39.1093,1633485.0
2017-04-18 09:30:00,44.21,44.32,44.14,44.3,296935.0,39.0739,39.1711,39.012,39.1535,296935.0
2017-04-18 09:40:00,44.29,44.35,44.29,44.33,299321.0,39.1446,39.1976,39.1446,39.18,299321.0
2017-04-18 09:50:00,44.33,44.48,44.32,44.48,302224.0,39.18,39.3125,39.1711,39.3125,302224.0
2017-04-18 10:00:00,44.48,44.48,44.33,44.33,218058.0,39.3125,39.3125,39.18,39.18,218058.0
2017-04-18 10:10:00,44.34,44.38,44.3,44.31,251873.0,39.1888,39.2242,39.1535,39.1623,251873.0
2017-04-18 10:20:00,44.3,44.32,44.27,44.27,222528.0,39.1535,39.1711,39.1269,39.1269,222528.0
2017-04-18 10:30:00,44.27,44.33,44.27,44.32,217733.0,39.1269,39.18,39.1269,39.1711,217733.0
2017-04-18 10:40:00,44.32,44.33,44.29,44.3,259101.0,39.1711,39.18,39.1446,39.1535,259101.0
2017-04-18 10:50:00,44.3,44.37,44.3,44.35,291464.0,39.1535,39.2153,39.1535,39.1976,291464.0
2017-04-18 11:00:00,44.35,44.38,44.31,44.38,203096.0,39.1976,39.2242,39.1623,39.2242,203096.0
2017-04-18 11:10:00,44.38,44.4,44.36,44.38,199461.0,39.2242,39.2418,39.2065,39.2242,199461.0
2017-04-18 11:20:00,44.38,44.39,44.37,44.38,138163.0,39.2242,39.233,39.2153,39.2242,138163.0
2017-04-18 11:30:00,44.38,44.39,44.3,44.38,318307.0,39.2242,39.233,39.1535,39.2242,318307.0
2017-04-18 11:40:00,44.38,44.43,44.33,44.43,348841.0,39.2242,39.2683,39.18,39.2683,348841.0
2017-04-18 11:50:00,44.43,44.44,44.37,44.37,248782.0,39.2683,39.2772,39.2153,39.2153,248782.0
2017-04-18 12:00:00,44.37,44.42,44.32,44.34,231570.0,39.2153,39.2595,39.1711,39.1888,231570.0
2017-04-18 12:10:00,44.34,44.39,44.34,44.35,101733.0,39.1888,39.233,39.1888,39.1976,101733.0
2017-04-18 12:20:00,44.34,44.37,44.33,44.34,115302.0,39.1888,39.2153,39.18,39.1888,115302.0
2017-04-18 12:30:00,44.34,44.36,44.32,44.33,133443.0,39.1888,39.2065,39.1711,39.18,133443.0
2017-04-18 12:40:00,44.33,44.37,44.32,44.35,124914.0,39.18,39.2153,39.1711,39.1976,124914.0
2017-04-18 12:50:00,44.36,44.38,44.34,44.38,150239.0,39.2065,39.2242,39.1888,39.2242,150239.0
2017-04-18 13:00:00,44.37,44.38,44.33,44.36,63666.0,39.2153,39.2242,39.18,39.2065,63666.0
2017-04-18 13:10:00,44.36,44.4,44.34,44.39,165187.0,39.2065,39.2418,39.1888,39.233,165187.0
2017-04-18 13:20:00,44.39,44.43,44.38,44.43,100698.0,39.233,39.2683,39.2242,39.2683,100698.0
2017-04-18 13:30:00,44.43,44.45,44.41,44.43,104374.0,39.2683,39.286,39.2507,39.2683,104374.0
2017-04-18 13:40:00,44.42,44.47,44.42,44.47,256496.0,39.2595,39.3037,39.2595,39.3037,256496.0
2017-04-18 13:50:00,44.47,44.49,44.46,44.48,372693.0,39.3037,39.3214,39.2949,39.3125,372693.0
2017-04-18 14:00:00,44.48,44.51,44.48,44.51,227494.0,39.3125,39.3391,39.3125,39.3391,227494.0
2017-04-18 14:10:00,44.51,44.53,44.5,44.52,129738.0,39.3391,39.3567,39.3302,39.3479,129738.0
2017-04-18 14:20:00,44.52,44.55,44.51,44.55,210989.0,39.3479,39.3744,39.3391,39.3744,210989.0
2017-04-18 14:30:00,44.55,44.58,44.54,44.57,281848.0,39.3744,39.4009,39.3656,39.3921,281848.0
2017-04-18 14:40:00,44.57,44.58,44.5,44.51,279740.0,39.3921,39.4009,39.3302,39.3391,279740.0
2017-04-18 14:50:00,44.51,44.54,44.49,44.52,244149.0,39.3391,39.3656,39.3214,39.3479,244149.0
2017-04-18 15:00:00,44.53,44.54,44.5,44.52,282420.0,39.3567,39.3656,39.3302,39.3479,282420.0
2017-04-18 15:10:00,44.52,44.53,44.49,44.53,279386.0,39.3479,39.3567,39.3214,39.3567,279386.0
2017-04-18 15:20:00,44.53,44.54,44.5,44.51,213017.0,39.3567,39.3656,39.3302,39.3391,213017.0
2017-04-18 15:30:00,44.51,44.53,44.5,44.51,232683.0,39.3391,39.3567,39.3302,39.3391,232683.0
2017-04-18 15:40:00,44.5,44.53,44.5,44.53,301663.0,39.3302,39.3567,39.3302,39.3567,301663.0
2017-04-18 15:50:00,44.53,44.57,44.52,44.53,899844.0,39.3567,39.3921,39.3479,39.3567,899844.0
2017-04-19 09:30:00,44.44,44.54,44.39,44.46,498476.0,39.2772,39.3656,39.233,39.2949,498476.0
2017-04-19 09:40:00,44.47,44.51,44.37,44.39,275903.0,39.3037,39.3391,39.2153,39.233,275903.0
2017-04-19 09:50:00,44.4,44.48,44.38,44.46,211043.0,39.2418,39.3125,39.2242,39.2949,211043.0
2017-04-19 10:00:00,44.46,44.5,44.44,44.48,226696.0,39.2949,39.3302,39.2772,39.3125,226696.0
2017-04-19 10:10:00,44.48,44.48,44.41,44.41,167895.0,39.3125,39.3125,39.2507,39.2507,167895.0
2017-04-19 10:20:00,44.41,44.42,44.37,44.37,78484.0,39.2507,39.2595,39.2153,39.2153,78484.0
2017-04-19 10:30:00,44.37,44.4,44.35,44.37,215052.0,39.2153,39.2418,39.1976,39.2153,215052.0
2017-04-19 10:40:00,44.37,44.41,44.33,44.36,223133.0,39.2153,39.2507,39.18,39.2065,223133.0
2017-04-19 10:50:00,44.36,44.41,44.35,44.4,98254.0,39.2065,39.2507,39.1976,39.2418,98254.0
2017-04-19 11:00:00,44.4,44.4,44.35,44.36,73321.0,39.2418,39.2418,39.1976,39.2065,73321.0
2017-04-19 11:10:00,44.35,44.43,44.34,44.4,304495.0,39.1976,39.2683,39.1888,39.2418,304495.0
2017-04-19 11:20:00,44.4,44.43,44.38,44.39,155909.0,39.2418,39.2683,39.2242,39.233,155909.0
2017-04-19 11:30:00,44.4,44.4,44.35,44.39,176109.0,39.2418,39.2418,39.1976,39.233,176109.0
2017-04-19 11:40:00,44.38,44.38,44.32,44.33,114161.0,39.2242,39.2242,39.1711,39.18,114161.0
2017-04-19 11:50:00,44.34,44.34,44.27,44.3,169928.0,39.1888,39.1888,39.1269,39.1535,169928.0
2017-04-19 12:00:00,44.3,44.3,44.23,44.25,193586.0,39.1535,39.1535,39.0916,39.1093,193586.0
2017-04-19 12:10:00,44.24,44.25,44.21,44.25,135133.0,39.1004,39.1093,39.0739,39.1093,135133.0
2017-04-19 12:20:00,44.24,44.31,44.24,44.27,170044.0,39.1004,39.1623,39.1004,39.1269,170044.0
2017-04-19 12:30:00,44.27,44.33,44.26,44.32,398980.0,39.1269,39.18,39.1181,39.1711,398980.0
2017-04-19 12:40:00,44.33,44.35,44.3,44.31,158400.0,39.18,39.1976,39.1535,39.1623,158400.0
2017-04-19 12:50:00,44.32,44.33,44.28,44.28,129036.0,39.1711,39.18,39.1358,39.1358,129036.0
2017-04-19 13:00:00,44.29,44.29,44.22,44.22,160897.0,39.1446,39.1446,39.0827,39.0827,160897.0
2017-04-19 13:10:00,44.22,44.25,44.21,44.23,175174.0,39.0827,39.1093,39.0739,39.0916,175174.0
2017-04-19 13:20:00,44.23,44.29,44.22,44.24,123926.0,39.0916,39.1446,39.0827,39.1004,123926.0
2017-04-19 13:30:00,44.23,44.25,44.21,44.23,96208.0,39.0916,39.1093,39.0739,39.0916,96208.0
2017-04-19 13:40:00,44.23,44.24,44.17,44.19,240512.0,39.0916,39.1004,39.0386,39.0562,240512.0
2017-04-19 13:50:00,44.19,44.2,44.16,44.2,161155.0,39.0562,39.0651,39.0297,39.0651,161155.0
2017-04-19 14:00:00,44.2,44.2,44.13,44.14,185576.0,39.0651,39.0651,39.0032,39.012,185576.0
2017-04-19 14:10:00,44.14,44.16,44.09,44.12,239590.0,39.012,39.0297,38.9678,38.9944,239590.0
2017-04-19 14:20:00,44.12,44.14,44.08,44.13,194939.0,38.9944,39.012,38.959,39.0032,194939.0
2017-04-19 14:30:00,44.12,44.16,44.1,44.15,268491.0,38.9944,39.0297,38.9767,39.0209,268491.0
2017-04-19 14:40:00,44.16,44.18,44.14,44.16,233876.0,39.0297,39.0474,39.012,39.0297,233876.0
2017-04-19 14:50:00,44.16,44.16,44.09,44.13,257145.0,39.0297,39.0297,38.9678,39.0032,257145.0
2017-04-19 15:00:00,44.13,44.15,44.11,44.15,294173.0,39.0032,39.0209,38.9855,39.0209,294173.0
2017-04-19 15:10:00,44.15,44.17,44.12,44.15,210226.0,39.0209,39.0386,38.9944,39.0209,210226.0
2017-04-19 15:20:00,44.15,44.16,44.11,44.12,189388.0,39.0209,39.0297,38.9855,38.9944,189388.0
2017-04-19 15:30:00,44.12,44.15,44.09,44.14,396922.0,38.9944,39.0209,38.9678,39.012,396922.0
2017-04-19 15:40:00,44.14,44.17,44.1,44.14,637057.0,39.012,39.0386,38.9767,39.012,637057.0
2017-04-19 15:50:00,44.13,44.19,44.1,44.18,1144833.0,39.0032,39.0562,38.9767,39.0474,1144833.0
2017-04-20 09:30:00,44.26,44.43,44.23,44.25,412015.0,39.1181,39.2683,39.0916,39.1093,412015.0
2017-04-20 09:40:00,44.26,44.35,44.17,44.32,186717.0,39.1181,39.1976,39.0386,39.1711,186717.0
2017-04-20 09:50:00,44.32,44.42,44.31,44.36,392571.0,39.1711,39.2595,39.1623,39.2065,392571.0
2017-04-20 10:00:00,44.36,44.45,44.35,44.44,172725.0,39.2065,39.286,39.1976,39.2772,172725.0
2017-04-20 10:10:00,44.44,44.49,44.4,44.41,154523.0,39.2772,39.3214,39.2418,39.2507,154523.0
2017-04-20 10:20:00,44.4,44.44,44.36,44.39,187592.0,39.2418,39.2772,39.2065,39.233,187592.0
2017-04-20 10:30:00,44.39,44.43,44.36,44.39,283591.0,39.233,39.2683,39.2065,39.233,283591.0
2017-04-20 10:40:00,44.38,44.42,44.35,44.38,213061.0,39.2242,39.2595,39.1976,39.2242,213061.0
2017-04-20 10:50:00,44.39,44.44,44.36,44.4,253543.0,39.233,39.2772,39.2065,39.2418,253543.0
2017-04-20 11:00:00,44.4,44.41,44.33,44.36,149737.0,39.2418,39.2507,39.18,39.2065,149737.0
2017-04-20 11:10:00,44.37,44.38,44.33,44.37,124430.0,39.2153,39.2242,39.18,39.2153,124430.0
2017-04-20 11:20:00,44.37,44.4,44.36,44.4,150191.0,39.2153,39.2418,39.2065,39.2418,150191.0
2017-04-20 11:30:00,44.4,44.41,44.35,44.38,138365.0,39.2418,39.2507,39.1976,39.2242,138365.0
2017-04-20 11:40:00,44.39,44.44,44.35,44.44,153688.0,39.233,39.2772,39.1976,39.2772,153688.0
2017-04-20 11:50:00,44.44,44.45,44.39,44.4,104685.0,39.2772,39.286,39.233,39.2418,104685.0
2017-04-20 12:00:00,44.4,44.47,44.39,44.45,140180.0,39.2418,39.3037,39.233,39.286,140180.0
2017-04-20 12:10:00,44.45,44.46,44.42,44.44,99784.0,39.286,39.2949,39.2595,39.2772,99784.0
2017-04-20 12:20:00,44.44,44.48,44.42,44.46,156009.0,39.2772,39.3125,39.2595,39.2949,156009.0
2017-04-20 12:30:00,44.46,44.48,44.43,44.46,149889.0,39.2949,39.3125,39.2683,39.2949,149889.0
2017-04-20 12:40:00,44.46,44.47,44.44,44.46,147215.0,39.2949,39.3037,39.2772,39.2949,147215.0
2017-04-20 12:50:00,44.46,44.49,44.45,44.48,183604.0,39.2949,39.3214,39.286,39.3125,183604.0
2017-04-20 13:00:00,44.48,44.5,44.47,44.49,118470.0,39.3125,39.3302,39.3037,39.3214,118470.0
2017-04-20 13:10:00,44.48,44.5,44.45,44.47,103795.0,39.3125,39.3302,39.286,39.3037,103795.0
2017-04-20 13:20:00,44.47,44.52,44.46,44.51,190949.0,39.3037,39.3479,39.2949,39.3391,190949.0
2017-04-20 13:30:00,44.5,44.53,44.48,44.51,197785.0,39.3302,39.3567,39.3125,39.3391,197785.0
2017-04-20 13:40:00,44.51,44.54,44.5,44.53,118709.0,39.3391,39.3656,39.3302,39.3567,118709.0
2017-04-20 13:50:00,44.53,44.55,44.52,44.54,162464.0,39.3567,39.3744,39.3479,39.3656,162464.0
2017-04-20 14:00:00,44.54,44.54,44.49,44.49,79825.0,39.3656,39.3656,39.3214,39.3214,79825.0
2017-04-20 14:10:00,44.5,44.52,44.48,44.51,84125.0,39.3302,39.3479,39.3125,39.3391,84125.0
2017-04-20 14:20:00,44.51,44.55,44.49,44.54,163883.0,39.3391,39.3744,39.3214,39.3656,163883.0
2017-04-20 14:30:00,44.54,44.54,44.51,44.52,125325.0,39.3656,39.3656,39.3391,39.3479,125325.0
2017-04-20 14:40:00,44.51,44.52,44.47,44.48,148094.0,39.3391,39.3479,39.3037,39.3125,148094.0
2017-04-20 14:50:00,44.47,44.51,44.46,44.49,199256.0,39.3037,39.3391,39.2949,39.3214,199256.0
2017-04-20 15:00:00,44.49,44.51,44.46,44.51,147904.0,39.3214,39.3391,39.2949,39.3391,147904.0
2017-04-20 15:10:00,44.51,44.52,44.48,44.5,159231.0,39.3391,39.3479,39.3125,39.3302,159231.0
2017-04-20 15:20:00,44.5,44.55,44.49,44.54,425753.0,39.3302,39.3744,39.3214,39.3656,425753.0
2017-04-20 15:30:00,44.54,44.58,44.53,44.55,486876.0,39.3656,39.4009,39.3567,39.3744,486876.0
2017-04-20 15:40:00,44.55,44.6,44.55,44.6,610252.0,39.3744,39.4186,39.3744,39.4186,610252.0
2017-04-20 15:50:00,44.59,44.63,44.53,44.54,1535826.0,39.4098,39.4451,39.3567,39.3656,1535826.0
2017-04-21 09:30:00,44.59,44.74,44.53,44.61,1148581.0,39.4098,39.5423,39.3567,39.4274,1148581.0
2017-04-21 09:40:00,44.61,44.65,44.51,44.55,246510.0,39.4274,39.4628,39.3391,39.3744,246510.0
2017-04-21 09:50:00,44.54,44.56,44.48,44.55,154864.0,39.3656,39.3832,39.3125,39.3744,154864.0
2017-04-21 10:00:00,44.54,44.55,44.46,44.51,137063.0,39.3656,39.3744,39.2949,39.3391,137063.0
2017-04-21 10:10:00,44.51,44.55,44.5,44.55,156762.0,39.3391,39.3744,39.3302,39.3744,156762.0
2017-04-21 10:20:00,44.55,44.57,44.51,44.52,182064.0,39.3744,39.3921,39.3391,39.3479,182064.0
2017-04-21 10:30:00,44.52,44.53,44.47,44.49,112164.0,39.3479,39.3567,39.3037,39.3214,112164.0
2017-04-21 10:40:00,44.48,44.49,44.42,44.43,120401.0,39.3125,39.3214,39.2595,39.2683,120401.0
2017-04-21 10:50:00,44.43,44.46,44.4,44.46,136606.0,39.2683,39.2949,39.2418,39.2949,136606.0
2017-04-21 11:00:00,44.46,44.48,44.43,44.44,158432.0,39.2949,39.3125,39.2683,39.2772,158432.0
2017-04-21 11:10:00,44.43,44.46,44.4,44.45,174605.0,39.2683,39.2949,39.2418,39.286,174605.0
2017-04-21 11:20:00,44.45,44.51,44.44,44.5,201706.0,39.286,39.3391,39.2772,39.3302,201706.0
2017-04-21 11:30:00,44.49,44.56,44.46,44.53,262103.0,39.3214,39.3832,39.2949,39.3567,262103.0
2017-04-21 11:40:00,44.53,44.7,44.52,44.66,873005.0,39.3567,39.507,39.3479,39.4716,873005.0
2017-04-21 11:50:00,44.66,44.74,44.63,44.71,319791.0,39.4716,39.5423,39.4451,39.5158,319791.0
2017-04-21 12:00:00,44.71,44.73,44.69,44.7,218959.0,39.5158,39.5335,39.4981,39.507,218959.0
2017-04-21 12:10:00,44.7,44.71,44.58,44.63,135974.0,39.507,39.5158,39.4009,39.4451,135974.0
2017-04-21 12:20:00,44.63,44.64,44.58,44.59,110130.0,39.4451,39.454,39.4009,39.4098,110130.0
2017-04-21 12:30:00,44.59,44.63,44.58,44.62,88503.0,39.4098,39.4451,39.4009,39.4363,88503.0
2017-04-21 12:40:00,44.62,44.63,44.57,44.59,91580.0,39.4363,39.4451,39.3921,39.4098,91580.0
2017-04-21 12:50:00,44.6,44.62,44.56,44.57,141887.0,39.4186,39.4363,39.3832,39.3921,141887.0
2017-04-21 13:00:00,44.57,44.6,44.53,44.53,91897.0,39.3921,39.4186,39.3567,39.3567,91897.0
2017-04-21 13:10:00,44.53,44.54,44.47,44.52,214422.0,39.3567,39.3656,39.3037,39.3479,214422.0
2017-04-21 13:20:00,44.52,44.52,44.47,44.51,206379.0,39.3479,39.3479,39.3037,39.3391,206379.0
2017-04-21 13:30:00,44.51,44.51,44.46,44.47,84158.0,39.3391,39.3391,39.2949,39.3037,84158.0
2017-04-21 13:40:00,44.47,44.49,44.44,44.46,118699.0,39.3037,39.3214,39.2772,39.2949,118699.0
2017-04-21 13:50:00,44.46,44.57,44.45,44.55,201291.0,39.2949,39.3921,39.286,39.3744,201291.0
2017-04-21 14:00:00,44.55,44.56,44.5,44.52,58814.0,39.3744,39.3832,39.3302,39.3479,58814.0
2017-04-21 14:10:00,44.52,44.52,44.5,44.51,89178.0,39.3479,39.3479,39.3302,39.3391,89178.0
2017-04-21 14:20:00,44.51,44.53,44.47,44.51,427884.0,39.3391,39.3567,39.3037,39.3391,427884.0
2017-04-21 14:30:00,44.52,44.54,44.49,44.54,168045.0,39.3479,39.3656,39.3214,39.3656,168045.0
2017-04-21 14:40:00,44.53,44.54,44.48,44.49,120330.0,39.3567,39.3656,39.3125,39.3214,120330.0
2017-04-21 14:50:00,44.48,44.52,44.46,44.5,119429.0,39.3125,39.3479,39.2949,39.3302,119429.0
2017-04-21 15:00:00,44.51,44.51,44.46,44.49,227061.0,39.3391,39.3391,39.2949,39.3214,227061.0
2017-04-21 15:10:00,44.48,44.51,44.46,44.5,159641.0,39.3125,39.3391,39.2949,39.3302,159641.0
2017-04-21 15:20:00,44.51,44.51,44.48,44.49,166261.0,39.3391,39.3391,39.3125,39.3214,166261.0
2017-04-21 15:30:00,44.49,44.51,44.45,44.48,322481.0,39.3214,39.3391,39.286,39.3125,322481.0
2017-04-21 15:40:00,44.48,44.54,44.48,44.52,508271.0,39.3125,39.3656,39.3125,39.3479,508271.0
2017-04-21 15:50:00,44.51,44.51,44.42,44.45,1309139.0,39.3391,39.3391,39.2595,39.286,1309139.0
2017-04-24 09:30:00,44.97,44.99,44.79,44.84,511422.0,39.7456,39.7633,39.5865,39.6307,511422.0
2017-04-24 09:40:00,44.84,44.87,44.74,44.79,219087.0,39.6307,39.6572,39.5423,39.5865,219087.0
2017-04-24 09:50:00,44.8,44.84,44.71,44.83,233997.0,39.5954,39.6307,39.5158,39.6219,233997.0
2017-04-24 10:00:00,44.83,44.86,44.76,44.77,196502.0,39.6219,39.6484,39.56,39.5688,196502.0
2017-04-24 10:10:00,44.78,44.86,44.75,44.86,166652.0,39.5777,39.6484,39.5512,39.6484,166652.0
2017-04-24 10:20:00,44.86,44.87,44.79,44.83,165411.0,39.6484,39.6572,39.5865,39.6219,165411.0
2017-04-24 10:30:00,44.83,44.86,44.81,44.81,141387.0,39.6219,39.6484,39.6042,39.6042,141387.0
2017-04-24 10:40:00,44.81,44.83,44.77,44.78,102741.0,39.6042,39.6219,39.5688,39.5777,102741.0
2017-04-24 10:50:00,44.78,44.79,44.74,44.78,171105.0,39.5777,39.5865,39.5423,39.5777,171105.0
2017-04-24 11:00:00,44.78,44.79,44.75,44.78,112831.0,39.5777,39.5865,39.5512,39.5777,112831.0
2017-04-24 11:10:00,44.79,44.79,44.66,44.68,158138.0,39.5865,39.5865,39.4716,39.4893,158138.0
2017-04-24 11:20:00,44.68,44.7,44.65,44.67,116793.0,39.4893,39.507,39.4628,39.4805,116793.0
2017-04-24 11:30:00,44.67,44.71,44.65,44.71,123605.0,39.4805,39.5158,39.4628,39.5158,123605.0
2017-04-24 11:40:00,44.71,44.72,44.65,44.66,90604.0,39.5158,39.5247,39.4628,39.4716,90604.0
2017-04-24 11:50:00,44.66,44.67,44.63,44.65,123573.0,39.4716,39.4805,39.4451,39.4628,123573.0
2017-04-24 12:00:00,44.65,44.68,44.63,44.66,98029.0,39.4628,39.4893,39.4451,39.4716,98029.0
2017-04-24 12:10:00,44.66,44.7,44.66,44.66,84486.0,39.4716,39.507,39.4716,39.4716,84486.0
2017-04-24 12:20:00,44.66,44.69,44.64,44.68,131293.0,39.4716,39.4981,39.454,39.4893,131293.0
2017-04-24 12:30:00,44.68,44.68,44.63,44.64,107848.0,39.4893,39.4893,39.4451,39.454,107848.0
2017-04-24 12:40:00,44.64,44.65,44.62,44.64,132761.0,39.454,39.4628,39.4363,39.454,132761.0
2017-04-24 12:50:00,44.64,44.68,44.63,44.68,120974.0,39.454,39.4893,39.4451,39.4893,120974.0
2017-04-24 13:00:00,44.67,44.71,44.67,44.69,130234.0,39.4805,39.5158,39.4805,39.4981,130234.0
2017-04-24 13:10:00,44.68,44.7,44.66,44.7,165733.0,39.4893,39.507,39.4716,39.507,165733.0
2017-04-24 13:20:00,44.7,44.71,44.67,44.71,148822.0,39.507,39.5158,39.4805,39.5158,148822.0
2017-04-24 13:30:00,44.71,44.72,44.65,44.69,212095.0,39.5158,39.5247,39.4628,39.4981,212095.0
2017-04-24 13:40:00,44.69,44.7,44.67,44.68,82826.0,39.4981,39.507,39.4805,39.4893,82826.0
2017-04-24 13:50:00,44.68,44.69,44.66,44.67,109696.0,39.4893,39.4981,39.4716,39.4805,109696.0
2017-04-24 14:00:00,44.66,44.72,44.66,44.69,213402.0,39.4716,39.5247,39.4716,39.4981,213402.0
2017-04-24 14:10:00,44.69,44.72,44.64,44.71,250611.0,39.4981,39.5247,39.454,39.5158,250611.0
2017-04-24 14:20:00,44.71,44.74,44.69,44.72,178646.0,39.5158,39.5423,39.4981,39.5247,178646.0
2017-04-24 14:30:00,44.72,44.74,44.69,44.71,213392.0,39.5247,39.5423,39.4981,39.5158,213392.0
2017-04-24 14:40:00,44.71,44.73,44.7,44.72,273719.0,39.5158,39.5335,39.507,39.5247,273719.0
2017-04-24 14:50:00,44.72,44.72,44.7,44.72,179285.0,39.5247,39.5247,39.507,39.5247,179285.0
2017-04-24 15:00:00,44.72,44.78,44.71,44.77,356421.0,39.5247,39.5777,39.5158,39.5688,356421.0
2017-04-24 15:10:00,44.77,44.77,44.75,44.77,236347.0,39.5688,39.5688,39.5512,39.5688,236347.0
2017-04-24 15:20:00,44.77,44.81,44.76,44.79,381132.0,39.5688,39.6042,39.56,39.5865,381132.0
2017-04-24 15:30:00,44.79,44.83,44.78,44.83,385361.0,39.5865,39.6219,39.5777,39.6219,385361.0
2017-04-24 15:40:00,44.82,44.87,44.8,44.84,538888.0,39.613,39.6572,39.5954,39.6307,538888.0
2017-04-24 15:50:00,44.84,44.85,44.8,44.84,1332266.0,39.6307,39.6396,39.5954,39.6307,1332266.0
2017-04-25 09:30:00,44.98,44.98,44.89,44.9,482858.0,39.7545,39.7545,39.6749,39.6837,482858.0
2017-04-25 09:40:00,44.92,44.94,44.84,44.86,340406.0,39.7014,39.7191,39.6307,39.6484,340406.0
2017-04-25 09:50:00,44.86,44.91,44.8,44.89,362046.0,39.6484,39.6926,39.5954,39.6749,362046.0
2017-04-25 10:00:00,44.88,44.9,44.83,44.9,343764.0,39.6661,39.6837,39.6219,39.6837,343764.0
2017-04-25 10:10:00,44.9,44.9,44.84,44.86,190365.0,39.6837,39.6837,39.6307,39.6484,190365.0
2017-04-25 10:20:00,44.87,44.87,44.79,44.79,154143.0,39.6572,39.6572,39.5865,39.5865,154143.0
2017-04-25 10:30:00,44.8,44.86,44.76,44.86,239541.0,39.5954,39.6484,39.56,39.6484,239541.0
2017-04-25 10:40:00,44.86,44.86,44.78,44.8,204986.0,39.6484,39.6484,39.5777,39.5954,204986.0
2017-04-25 10:50:00,44.79,44.81,44.78,44.8,149461.0,39.5865,39.6042,39.5777,39.5954,149461.0
2017-04-25 11:00:00,44.81,44.81,44.73,44.81,219052.0,39.6042,39.6042,39.5335,39.6042,219052.0
2017-04-25 11:10:00,44.81,44.82,44.76,44.77,205166.0,39.6042,39.613,39.56,39.5688,205166.0
2017-04-25 11:20:00,44.77,44.77,44.72,44.73,307838.0,39.5688,39.5688,39.5247,39.5335,307838.0
2017-04-25 11:30:00,44.74,44.74,44.67,44.7,323213.0,39.5423,39.5423,39.4805,39.507,323213.0
2017-04-25 11:40:00,44.7,44.71,44.65,44.68,154092.0,39.507,39.5158,39.4628,39.4893,154092.0
2017-04-25 11:50:00,44.69,44.72,44.68,44.71,157260.0,39.4981,39.5247,39.4893,39.5158,157260.0
2017-04-25 12:00:00,44.72,44.73,44.7,44.71,181334.0,39.5247,39.5335,39.507,39.5158,181334.0
2017-04-25 12:10:00,44.72,44.72,44.69,44.71,111443.0,39.5247,39.5247,39.4981,39.5158,111443.0
2017-04-25 12:20:00,44.71,44.71,44.67,44.67,315396.0,39.5158,39.5158,39.4805,39.4805,315396.0
2017-04-25 12:30:00,44.68,44.68,44.62,44.66,206330.0,39.4893,39.4893,39.4363,39.4716,206330.0
2017-04-25 12:40:00,44.66,44.66,44.61,44.65,126124.0,39.4716,39.4716,39.4274,39.4628,126124.0
2017-04-25 12:50:00,44.65,44.68,44.64,44.65,156826.0,39.4628,39.4893,39.454,39.4628,156826.0
2017-04-25 13:00:00,44.65,44.68,44.63,44.67,230790.0,39.4628,39.4893,39.4451,39.4805,230790.0
2017-04-25 13:10:00,44.67,44.71,44.67,44.71,103035.0,39.4805,39.5158,39.4805,39.5158,103035.0
2017-04-25 13:20:00,44.71,44.72,44.7,44.72,146845.0,39.5158,39.5247,39.507,39.5247,146845.0
2017-04-25 13:30:00,44.72,44.74,44.7,44.71,163330.0,39.5247,39.5423,39.507,39.5158,163330.0
2017-04-25 13:40:00,44.71,44.72,44.68,44.69,158373.0,39.5158,39.5247,39.4893,39.4981,158373.0
2017-04-25 13:50:00,44.69,44.69,44.66,44.66,110819.0,39.4981,39.4981,39.4716,39.4716,110819.0
2017-04-25 14:00:00,44.66,44.69,44.62,44.66,441595.0,39.4716,39.4981,39.4363,39.4716,441595.0
2017-04-25 14:10:00,44.66,44.67,44.64,44.65,273328.0,39.4716,39.4805,39.454,39.4628,273328.0
2017-04-25 14:20:00,44.65,44.65,44.61,44.61,458460.0,39.4628,39.4628,39.4274,39.4274,458460.0
2017-04-25 14:30:00,44.62,44.69,44.6,44.67,279488.0,39.4363,39.4981,39.4186,39.4805,279488.0
2017-04-25 14:40:00,44.67,44.68,44.66,44.68,77574.0,39.4805,39.4893,39.4716,39.4893,77574.0
2017-04-25 14:50:00,44.68,44.68,44.66,44.68,167650.0,39.4893,39.4893,39.4716,39.4893,167650.0
2017-04-25 15:00:00,44.68,44.74,44.67,44.71,320593.0,39.4893,39.5423,39.4805,39.5158,320593.0
2017-04-25 15:10:00,44.7,44.71,44.67,44.7,270318.0,39.507,39.5158,39.4805,39.507,270318.0
2017-04-25 15:20:00,44.7,44.7,44.67,44.68,211143.0,39.507,39.507,39.4805,39.4893,211143.0
2017-04-25 15:30:00,44.68,44.68,44.63,44.63,371171.0,39.4893,39.4893,39.4451,39.4451,371171.0
2017-04-25 15:40:00,44.63,44.68,44.63,44.66,416185.0,39.4451,39.4893,39.4451,39.4716,416185.0
2017-04-25 15:50:00,44.66,44.74,44.65,44.71,1439108.0,39.4716,39.5423,39.4628,39.5158,1439108.0
2017-04-26 09:30:00,44.75,44.96,44.75,44.83,531018.0,39.5512,39.7368,39.5512,39.6219,531018.0
2017-04-26 09:40:00,44.82,44.82,44.72,44.82,280682.0,39.613,39.613,39.5247,39.613,280682.0
2017-04-26 09:50:00,44.81,44.91,44.79,44.91,261417.0,39.6042,39.6926,39.5865,39.6926,261417.0
2017-04-26 10:00:00,44.91,44.97,44.88,44.89,418204.0,39.6926,39.7456,39.6661,39.6749,418204.0
2017-04-26 10:10:00,44.9,44.94,44.89,44.9,181762.0,39.6837,39.7191,39.6749,39.6837,181762.0
2017-04-26 10:20:00,44.9,44.91,44.86,44.88,66049.0,39.6837,39.6926,39.6484,39.6661,66049.0
2017-04-26 10:30:00,44.88,44.88,44.82,44.86,130641.0,39.6661,39.6661,39.613,39.6484,130641.0
2017-04-26 10:40:00,44.86,44.88,44.81,44.86,188620.0,39.6484,39.6661,39.6042,39.6484,188620.0
2017-04-26 10:50:00,44.86,44.9,44.86,44.87,148814.0,39.6484,39.6837,39.6484,39.6572,148814.0
2017-04-26 11:00:00,44.87,44.87,44.83,44.84,109498.0,39.6572,39.6572,39.6219,39.6307,109498.0
2017-04-26 11:10:00,44.84,44.9,44.83,44.9,163505.0,39.6307,39.6837,39.6219,39.6837,163505.0
2017-04-26 11:20:00,44.9,45.0,44.89,44.98,313983.0,39.6837,39.7721,39.6749,39.7545,313983.0
2017-04-26 11:30:00,44.98,45.0,44.97,44.98,145456.0,39.7545,39.7721,39.7456,39.7545,145456.0
2017-04-26 11:40:00,44.99,44.99,44.93,44.95,256319.0,39.7633,39.7633,39.7103,39.7279,256319.0
2017-04-26 11:50:00,44.94,44.95,44.9,44.94,134800.0,39.7191,39.7279,39.6837,39.7191,134800.0
2017-04-26 12:00:00,44.94,44.99,44.93,44.99,122072.0,39.7191,39.7633,39.7103,39.7633,122072.0
2017-04-26 12:10:00,44.99,45.0,44.98,44.99,127869.0,39.7633,39.7721,39.7545,39.7633,127869.0
2017-04-26 12:20:00,44.99,45.0,44.96,44.98,470841.0,39.7633,39.7721,39.7368,39.7545,470841.0
2017-04-26 12:30:00,44.98,45.04,44.97,44.97,518294.0,39.7545,39.8075,39.7456,39.7456,518294.0
2017-04-26 12:40:00,44.97,44.99,44.91,44.92,132209.0,39.7456,39.7633,39.6926,39.7014,132209.0
2017-04-26 12:50:00,44.91,44.95,44.91,44.91,161403.0,39.6926,39.7279,39.6926,39.6926,161403.0
2017-04-26 13:00:00,44.92,44.93,44.89,44.91,142033.0,39.7014,39.7103,39.6749,39.6926,142033.0
2017-04-26 13:10:00,44.91,44.92,44.86,44.87,142485.0,39.6926,39.7014,39.6484,39.6572,142485.0
2017-04-26 13:20:00,44.88,44.9,44.87,44.9,90832.0,39.6661,39.6837,39.6572,39.6837,90832.0
2017-04-26 13:30:00,44.9,44.91,44.87,44.87,311990.0,39.6837,39.6926,39.6572,39.6572,311990.0
2017-04-26 13:40:00,44.87,44.9,44.81,44.84,344911.0,39.6572,39.6837,39.6042,39.6307,344911.0
2017-04-26 13:50:00,44.85,44.88,44.83,44.84,139379.0,39.6396,39.6661,39.6219,39.6307,139379.0
2017-04-26 14:00:00,44.84,44.84,44.77,44.8,174981.0,39.6307,39.6307,39.5688,39.5954,174981.0
2017-04-26 14:10:00,44.8,44.85,44.79,44.83,146917.0,39.5954,39.6396,39.5865,39.6219,146917.0
2017-04-26 14:20:00,44.83,44.86,44.81,44.83,211835.0,39.6219,39.6484,39.6042,39.6219,211835.0
2017-04-26 14:30:00,44.83,44.85,44.82,44.84,100315.0,39.6219,39.6396,39.613,39.6307,100315.0
2017-04-26 14:40:00,44.84,44.87,44.81,44.84,212004.0,39.6307,39.6572,39.6042,39.6307,212004.0
2017-04-26 14:50:00,44.84,44.85,44.79,44.8,117235.0,39.6307,39.6396,39.5865,39.5954,117235.0
2017-04-26 15:00:00,44.8,44.85,44.76,44.85,167276.0,39.5954,39.6396,39.56,39.6396,167276.0
2017-04-26 15:10:00,44.84,44.85,44.78,44.83,201167.0,39.6307,39.6396,39.5777,39.6219,201167.0
2017-04-26 15:20:00,44.81,44.82,44.75,44.75,157141.0,39.6042,39.613,39.5512,39.5512,157141.0
2017-04-26 15:30:00,44.76,44.78,44.68,44.68,294583.0,39.56,39.5777,39.4893,39.4893,294583.0
2017-04-26 15:40:00,44.69,44.74,44.67,44.7,315202.0,39.4981,39.5423,39.4805,39.507,315202.0
2017-04-26 15:50:00,44.71,44.72,44.64,44.7,905895.0,39.5158,39.5247,39.454,39.507,905895.0
2017-04-27 09:30:00,44.88,44.94,44.76,44.79,364057.0,39.6661,39.7191,39.56,39.5865,364057.0
2017-04-27 09:40:00,44.79,44.82,44.66,44.69,236863.0,39.5865,39.613,39.4716,39.4981,236863.0
2017-04-27 09:50:00,44.69,44.71,44.65,44.69,255318.0,39.4981,39.5158,39.4628,39.4981,255318.0
2017-04-27 10:00:00,44.68,44.85,44.68,44.8,218217.0,39.4893,39.6396,39.4893,39.5954,218217.0
2017-04-27 10:10:00,44.81,44.86,44.8,44.83,141556.0,39.6042,39.6484,39.5954,39.6219,141556.0
2017-04-27 10:20:00,44.83,44.83,44.75,44.76,108850.0,39.6219,39.6219,39.5512,39.56,108850.0
2017-04-27 10:30:00,44.76,44.83,44.75,44.82,169375.0,39.56,39.6219,39.5512,39.613,169375.0
2017-04-27 10:40:00,44.82,44.87,44.74,44.74,158485.0,39.613,39.6572,39.5423,39.5423,158485.0
2017-04-27 10:50:00,44.74,44.76,44.67,44.7,142289.0,39.5423,39.56,39.4805,39.507,142289.0
2017-04-27 11:00:00,44.71,44.75,44.7,44.74,266064.0,39.5158,39.5512,39.507,39.5423,266064.0
2017-04-27 11:10:00,44.74,44.83,44.74,44.79,113978.0,39.5423,39.6219,39.5423,39.5865,113978.0
2017-04-27 11:20:00,44.79,44.81,44.74,44.74,124940.0,39.5865,39.6042,39.5423,39.5423,124940.0
2017-04-27 11:30:00,44.74,44.78,44.73,44.75,91026.0,39.5423,39.5777,39.5335,39.5512,91026.0
2017-04-27 11:40:00,44.75,44.77,44.72,44.74,121425.0,39.5512,39.5688,39.5247,39.5423,121425.0
2017-04-27 11:50:00,44.74,44.78,44.73,44.76,113052.0,39.5423,39.5777,39.5335,39.56,113052.0
2017-04-27 12:00:00,44.77,44.79,44.73,44.77,152514.0,39.5688,39.5865,39.5335,39.5688,152514.0
2017-04-27 12:10:00,44.77,44.8,44.76,44.77,66666.0,39.5688,39.5954,39.56,39.5688,66666.0
2017-04-27 12:20:00,44.77,44.79,44.75,44.79,79037.0,39.5688,39.5865,39.5512,39.5865,79037.0
2017-04-27 12:30:00,44.79,44.81,44.77,44.79,77578.0,39.5865,39.6042,39.5688,39.5865,77578.0
2017-04-27 12:40:00,44.79,44.83,44.78,44.83,83399.0,39.5865,39.6219,39.5777,39.6219,83399.0
2017-04-27 12:50:00,44.83,44.86,44.79,44.83,312930.0,39.6219,39.6484,39.5865,39.6219,312930.0
2017-04-27 13:00:00,44.83,44.84,44.8,44.82,150807.0,39.6219,39.6307,39.5954,39.613,150807.0
2017-04-27 13:10:00,44.81,44.82,44.77,44.78,93006.0,39.6042,39.613,39.5688,39.5777,93006.0
2017-04-27 13:20:00,44.79,44.8,44.77,44.77,124772.0,39.5865,39.5954,39.5688,39.5688,124772.0
2017-04-27 13:30:00,44.77,44.78,44.74,44.74,63290.0,39.5688,39.5777,39.5423,39.5423,63290.0
2017-04-27 13:40:00,44.75,44.76,44.73,44.73,77880.0,39.5512,39.56,39.5335,39.5335,77880.0
2017-04-27 13:50:00,44.73,44.74,44.73,44.73,39369.0,39.5335,39.5423,39.5335,39.5335,39369.0
2017-04-27 14:00:00,44.73,44.74,44.72,44.73,90850.0,39.5335,39.5423,39.5247,39.5335,90850.0
2017-04-27 14:10:00,44.73,44.74,44.68,44.7,230745.0,39.5335,39.5423,39.4893,39.507,230745.0
2017-04-27 14:20:00,44.7,44.7,44.66,44.68,164472.0,39.507,39.507,39.4716,39.4893,164472.0
2017-04-27 14:30:00,44.68,44.7,44.66,44.67,131182.0,39.4893,39.507,39.4716,39.4805,131182.0
2017-04-27 14:40:00,44.68,44.74,44.67,44.74,216287.0,39.4893,39.5423,39.4805,39.5423,216287.0
2017-04-27 14:50:00,44.74,44.74,44.7,44.72,83167.0,39.5423,39.5423,39.507,39.5247,83167.0
2017-04-27 15:00:00,44.72,44.72,44.65,44.66,157285.0,39.5247,39.5247,39.4628,39.4716,157285.0
2017-04-27 15:10:00,44.66,44.7,44.66,44.68,143860.0,39.4716,39.507,39.4716,39.4893,143860.0
2017-04-27 15:20:00,44.68,44.71,44.67,44.71,238313.0,39.4893,39.5158,39.4805,39.5158,238313.0
2017-04-27 15:30:00,44.71,44.75,44.7,44.74,189663.0,39.5158,39.5512,39.507,39.5423,189663.0
2017-04-27 15:40:00,44.75,44.75,44.71,44.74,331621.0,39.5512,39.5512,39.5158,39.5423,331621.0
2017-04-27 15:50:00,44.74,44.79,44.71,44.77,734581.0,39.5423,39.5865,39.5158,39.5688,734581.0
2017-04-28 09:30:00,44.74,44.8,44.63,44.71,498931.0,39.5423,39.5954,39.4451,39.5158,498931.0
2017-04-28 09:40:00,44.72,44.76,44.65,44.76,211650.0,39.5247,39.56,39.4628,39.56,211650.0
2017-04-28 09:50:00,44.76,44.77,44.69,44.7,194285.0,39.56,39.5688,39.4981,39.507,194285.0
2017-04-28 10:00:00,44.7,44.75,44.67,44.69,153974.0,39.507,39.5512,39.4805,39.4981,153974.0
2017-04-28 10:10:00,44.69,44.74,44.66,44.74,180362.0,39.4981,39.5423,39.4716,39.5423,180362.0
2017-04-28 10:20:00,44.73,44.74,44.69,44.72,126836.0,39.5335,39.5423,39.4981,39.5247,126836.0
2017-04-28 10:30:00,44.73,44.73,44.63,44.64,144253.0,39.5335,39.5335,39.4451,39.454,144253.0
2017-04-28 10:40:00,44.63,44.64,44.59,44.59,125293.0,39.4451,39.454,39.4098,39.4098,125293.0
2017-04-28 10:50:00,44.59,44.69,44.59,44.65,155307.0,39.4098,39.4981,39.4098,39.4628,155307.0
2017-04-28 11:00:00,44.64,44.67,44.62,44.62,101114.0,39.454,39.4805,39.4363,39.4363,101114.0
2017-04-28 11:10:00,44.62,44.63,44.59,44.6,59160.0,39.4363,39.4451,39.4098,39.4186,59160.0
2017-04-28 11:20:00,44.59,44.61,44.58,44.61,77807.0,39.4098,39.4274,39.4009,39.4274,77807.0
2017-04-28 11:30:00,44.6,44.62,44.58,44.59,125758.0,39.4186,39.4363,39.4009,39.4098,125758.0
2017-04-28 11:40:00,44.58,44.6,44.52,44.53,148155.0,39.4009,39.4186,39.3479,39.3567,148155.0
2017-04-28 11:50:00,44.53,44.57,44.52,44.54,150670.0,39.3567,39.3921,39.3479,39.3656,150670.0
2017-04-28 12:00:00,44.56,44.59,44.55,44.58,149370.0,39.3832,39.4098,39.3744,39.4009,149370.0
2017-04-28 12:10:00,44.58,44.6,44.57,44.58,290335.0,39.4009,39.4186,39.3921,39.4009,290335.0
2017-04-28 12:20:00,44.58,44.71,44.58,44.68,1073807.0,39.4009,39.5158,39.4009,39.4893,1073807.0
2017-04-28 12:30:00,44.68,44.77,44.68,44.75,594787.0,39.4893,39.5688,39.4893,39.5512,594787.0
2017-04-28 12:40:00,44.75,44.8,44.73,44.76,352805.0,39.5512,39.5954,39.5335,39.56,352805.0
2017-04-28 12:50:00,44.77,44.81,44.75,44.8,159189.0,39.5688,39.6042,39.5512,39.5954,159189.0
2017-04-28 13:00:00,44.8,44.81,44.78,44.8,211693.0,39.5954,39.6042,39.5777,39.5954,211693.0
2017-04-28 13:10:00,44.8,44.81,44.75,44.75,169320.0,39.5954,39.6042,39.5512,39.5512,169320.0
2017-04-28 13:20:00,44.75,44.8,44.75,44.8,105517.0,39.5512,39.5954,39.5512,39.5954,105517.0
2017-04-28 13:30:00,44.8,44.82,44.79,44.82,122649.0,39.5954,39.613,39.5865,39.613,122649.0
2017-04-28 13:40:00,44.82,44.84,44.8,44.83,119057.0,39.613,39.6307,39.5954,39.6219,119057.0
2017-04-28 13:50:00,44.83,44.85,44.82,44.84,114956.0,39.6219,39.6396,39.613,39.6307,114956.0
2017-04-28 14:00:00,44.83,44.84,44.76,44.76,301605.0,39.6219,39.6307,39.56,39.56,301605.0
2017-04-28 14:10:00,44.77,44.78,44.73,44.78,236220.0,39.5688,39.5777,39.5335,39.5777,236220.0
2017-04-28 14:20:00,44.78,44.79,44.73,44.79,182146.0,39.5777,39.5865,39.5335,39.5865,182146.0
2017-04-28 14:30:00,44.79,44.82,44.78,44.8,108646.0,39.5865,39.613,39.5777,39.5954,108646.0
2017-04-28 14:40:00,44.81,44.86,44.8,44.84,195285.0,39.6042,39.6484,39.5954,39.6307,195285.0
2017-04-28 14:50:00,44.84,44.84,44.79,44.8,122543.0,39.6307,39.6307,39.5865,39.5954,122543.0
2017-04-28 15:00:00,44.79,44.82,44.78,44.8,212121.0,39.5865,39.613,39.5777,39.5954,212121.0
2017-04-28 15:10:00,44.8,44.87,44.8,44.87,187586.0,39.5954,39.6572,39.5954,39.6572,187586.0
2017-04-28 15:20:00,44.87,44.91,44.86,44.88,338484.0,39.6572,39.6926,39.6484,39.6661,338484.0
2017-04-28 15:30:00,44.88,44.94,44.87,44.9,421850.0,39.6661,39.7191,39.6572,39.6837,421850.0
2017-04-28 15:40:00,44.9,44.91,44.87,44.9,392914.0,39.6837,39.6926,39.6572,39.6837,392914.0
2017-04-28 15:50:00,44.9,44.96,44.89,44.95,1291620.0,39.6837,39.7368,39.6749,39.7279,1291620.0
2017-05-01 09:30:00,45.01,45.02,44.92,44.93,380342.0,39.781,39.7898,39.7014,39.7103,380342.0
2017-05-01 09:40:00,44.94,44.96,44.89,44.9,85303.0,39.7191,39.7368,39.6749,39.6837,85303.0
2017-05-01 09:50:00,44.9,44.93,44.87,44.91,83358.0,39.6837,39.7103,39.6572,39.6926,83358.0
2017-05-01 10:00:00,44.91,44.95,44.88,44.93,99120.0,39.6926,39.7279,39.6661,39.7103,99120.0
2017-05-01 10:10:00,44.93,44.93,44.89,44.93,44850.0,39.7103,39.7103,39.6749,39.7103,44850.0
2017-05-01 10:20:00,44.93,44.93,44.9,44.92,58676.0,39.7103,39.7103,39.6837,39.7014,58676.0
2017-05-01 10:30:00,44.92,44.95,44.91,44.93,79444.0,39.7014,39.7279,39.6926,39.7103,79444.0
2017-05-01 10:40:00,44.93,44.98,44.92,44.95,128850.0,39.7103,39.7545,39.7014,39.7279,128850.0
2017-05-01 10:50:00,44.95,44.97,44.94,44.96,111953.0,39.7279,39.7456,39.7191,39.7368,111953.0
2017-05-01 11:00:00,44.96,44.96,44.94,44.95,43996.0,39.7368,39.7368,39.7191,39.7279,43996.0
2017-05-01 11:10:00,44.96,44.96,44.93,44.94,107612.0,39.7368,39.7368,39.7103,39.7191,107612.0
2017-05-01 11:20:00,44.94,44.94,44.9,44.91,74001.0,39.7191,39.7191,39.6837,39.6926,74001.0
2017-05-01 11:30:00,44.9,44.92,44.89,44.91,82005.0,39.6837,39.7014,39.6749,39.6926,82005.0
2017-05-01 11:40:00,44.91,44.91,44.88,44.9,87991.0,39.6926,39.6926,39.6661,39.6837,87991.0
2017-05-01 11:50:00,44.9,44.91,44.87,44.89,100755.0,39.6837,39.6926,39.6572,39.6749,100755.0
2017-05-01 12:00:00,44.89,44.93,44.88,44.93,98156.0,39.6749,39.7103,39.6661,39.7103,98156.0
2017-05-01 12:10:00,44.93,44.97,44.92,44.95,63289.0,39.7103,39.7456,39.7014,39.7279,63289.0
2017-05-01 12:20:00,44.95,44.96,44.93,44.95,60101.0,39.7279,39.7368,39.7103,39.7279,60101.0
2017-05-01 12:30:00,44.95,44.97,44.94,44.97,82561.0,39.7279,39.7456,39.7191,39.7456,82561.0
2017-05-01 12:40:00,44.96,44.99,44.95,44.98,205398.0,39.7368,39.7633,39.7279,39.7545,205398.0
2017-05-01 12:50:00,44.98,45.03,44.97,45.03,642855.0,39.7545,39.7986,39.7456,39.7986,642855.0
2017-05-01 13:00:00,45.03,45.06,45.0,45.01,439537.0,39.7986,39.8252,39.7721,39.781,439537.0
2017-05-01 13:10:00,45.01,45.02,44.98,45.01,402711.0,39.781,39.7898,39.7545,39.781,402711.0
2017-05-01 13:20:00,45.01,45.03,45.0,45.03,75506.0,39.781,39.7986,39.7721,39.7986,75506.0
2017-05-01 13:30:00,45.03,45.04,45.02,45.04,39391.0,39.7986,39.8075,39.7898,39.8075,39391.0
2017-05-01 13:40:00,45.04,45.08,45.02,45.08,103319.0,39.8075,39.8428,39.7898,39.8428,103319.0
2017-05-01 13:50:00,45.08,45.1,45.07,45.1,99118.0,39.8428,39.8605,39.834,39.8605,99118.0
2017-05-01 14:00:00,45.09,45.11,45.07,45.1,135838.0,39.8517,39.8693,39.834,39.8605,135838.0
2017-05-01 14:10:00,45.09,45.11,45.08,45.08,173133.0,39.8517,39.8693,39.8428,39.8428,173133.0
2017-05-01 14:20:00,45.09,45.09,45.07,45.08,111128.0,39.8517,39.8517,39.834,39.8428,111128.0
2017-05-01 14:30:00,45.07,45.1,45.07,45.09,95173.0,39.834,39.8605,39.834,39.8517,95173.0
2017-05-01 14:40:00,45.09,45.1,45.08,45.09,95058.0,39.8517,39.8605,39.8428,39.8517,95058.0
2017-05-01 14:50:00,45.09,45.1,45.08,45.09,111699.0,39.8517,39.8605,39.8428,39.8517,111699.0
2017-05-01 15:00:00,45.09,45.11,45.09,45.11,218617.0,39.8517,39.8693,39.8517,39.8693,218617.0
2017-05-01 15:10:00,45.11,45.11,45.1,45.11,198394.0,39.8693,39.8693,39.8605,39.8693,198394.0
2017-05-01 15:20:00,45.1,45.11,45.08,45.11,356887.0,39.8605,39.8693,39.8428,39.8693,356887.0
2017-05-01 15:30:00,45.11,45.18,45.1,45.18,315422.0,39.8693,39.9312,39.8605,39.9312,315422.0
2017-05-01 15:40:00,45.18,45.18,45.14,45.14,408627.0,39.9312,39.9312,39.8959,39.8959,408627.0
2017-05-01 15:50:00,45.14,45.14,45.05,45.05,1631741.0,39.8959,39.8959,39.8163,39.8163,1631741.0
2017-05-02 09:30:00,45.0,45.14,44.97,45.03,334632.0,39.7721,39.8959,39.7456,39.7986,334632.0
2017-05-02 09:40:00,45.03,45.05,44.99,45.05,230572.0,39.7986,39.8163,39.7633,39.8163,230572.0
2017-05-02 09:50:00,45.05,45.11,45.02,45.03,214147.0,39.8163,39.8693,39.7898,39.7986,214147.0
2017-05-02 10:00:00,45.04,45.11,45.0,45.09,154441.0,39.8075,39.8693,39.7721,39.8517,154441.0
2017-05-02 10:10:00,45.09,45.12,45.07,45.11,135141.0,39.8517,39.8782,39.834,39.8693,135141.0
2017-05-02 10:20:00,45.12,45.15,45.11,45.14,98244.0,39.8782,39.9047,39.8693,39.8959,98244.0
2017-05-02 10:30:00,45.14,45.15,45.11,45.12,105519.0,39.8959,39.9047,39.8693,39.8782,105519.0
2017-05-02 10:40:00,45.12,45.18,45.11,45.16,106462.0,39.8782,39.9312,39.8693,39.9135,106462.0
2017-05-02 10:50:00,45.16,45.17,45.13,45.15,86241.0,39.9135,39.9224,39.887,39.9047,86241.0
2017-05-02 11:00:00,45.15,45.19,45.14,45.15,92196.0,39.9047,39.9401,39.8959,39.9047,92196.0
2017-05-02 11:10:00,45.16,45.23,45.15,45.23,259814.0,39.9135,39.9754,39.9047,39.9754,259814.0
2017-05-02 11:20:00,45.22,45.24,45.18,45.2,96927.0,39.9666,39.9842,39.9312,39.9489,96927.0
2017-05-02 11:30:00,45.2,45.21,45.16,45.21,184268.0,39.9489,39.9577,39.9135,39.9577,184268.0
2017-05-02 11:40:00,45.21,45.25,45.2,45.24,72317.0,39.9577,39.9931,39.9489,39.9842,72317.0
2017-05-02 11:50:00,45.24,45.24,45.21,45.23,69334.0,39.9842,39.9842,39.9577,39.9754,69334.0
2017-05-02 12:00:00,45.23,45.26,45.23,45.25,92974.0,39.9754,40.0019,39.9754,39.9931,92974.0
2017-05-02 12:10:00,45.24,45.29,45.24,45.28,120720.0,39.9842,40.0284,39.9842,40.0196,120720.0
2017-05-02 12:20:00,45.28,45.31,45.27,45.29,103213.0,40.0196,40.0461,40.0108,40.0284,103213.0
2017-05-02 12:30:00,45.29,45.32,45.28,45.32,64445.0,40.0284,40.055,40.0196,40.055,64445.0
2017-05-02 12:40:00,45.32,45.33,45.3,45.32,115238.0,40.055,40.0638,40.0373,40.055,115238.0
2017-05-02 12:50:00,45.31,45.32,45.3,45.32,71461.0,40.0461,40.055,40.0373,40.055,71461.0
2017-05-02 13:00:00,45.31,45.32,45.31,45.32,25714.0,40.0461,40.055,40.0461,40.055,25714.0
2017-05-02 13:10:00,45.31,45.32,45.3,45.32,79975.0,40.0461,40.055,40.0373,40.055,79975.0
2017-05-02 13:20:00,45.32,45.35,45.31,45.34,215072.0,40.055,40.0815,40.0461,40.0726,215072.0
2017-05-02 13:30:00,45.34,45.34,45.31,45.31,99228.0,40.0726,40.0726,40.0461,40.0461,99228.0
2017-05-02 13:40:00,45.31,45.32,45.27,45.28,80451.0,40.0461,40.055,40.0108,40.0196,80451.0
2017-05-02 13:50:00,45.28,45.29,45.26,45.27,70445.0,40.0196,40.0284,40.0019,40.0108,70445.0
2017-05-02 14:00:00,45.26,45.28,45.25,45.28,92984.0,40.0019,40.0196,39.9931,40.0196,92984.0
2017-05-02 14:10:00,45.28,45.28,45.26,45.27,141926.0,40.0196,40.0196,40.0019,40.0108,141926.0
2017-05-02 14:20:00,45.26,45.28,45.24,45.26,126936.0,40.0019,40.0196,39.9842,40.0019,126936.0
2017-05-02 14:30:00,45.26,45.27,45.25,45.25,233593.0,40.0019,40.0108,39.9931,39.9931,233593.0
2017-05-02 14:40:00,45.25,45.28,45.21,45.22,756337.0,39.9931,40.0196,39.9577,39.9666,756337.0
2017-05-02 14:50:00,45.21,45.23,45.18,45.2,435855.0,39.9577,39.9754,39.9312,39.9489,435855.0
2017-05-02 15:00:00,45.19,45.2,45.16,45.16,406598.0,39.9401,39.9489,39.9135,39.9135,406598.0
2017-05-02 15:10:00,45.16,45.2,45.14,45.14,903713.0,39.9135,39.9489,39.8959,39.8959,903713.0
2017-05-02 15:20:00,45.15,45.18,45.14,45.15,711425.0,39.9047,39.9312,39.8959,39.9047,711425.0
2017-05-02 15:30:00,45.15,45.17,45.1,45.12,304362.0,39.9047,39.9224,39.8605,39.8782,304362.0
2017-05-02 15:40:00,45.12,45.14,45.1,45.13,419280.0,39.8782,39.8959,39.8605,39.887,419280.0
2017-05-02 15:50:00,45.13,45.15,45.08,45.13,2352130.0,39.887,39.9047,39.8428,39.887,2352130.0
2017-05-03 09:30:00,45.05,45.15,45.01,45.05,460285.0,39.8163,39.9047,39.781,39.8163,460285.0
2017-05-03 09:40:00,45.07,45.12,45.03,45.11,304944.0,39.834,39.8782,39.7986,39.8693,304944.0
2017-05-03 09:50:00,45.11,45.16,45.09,45.1,231090.0,39.8693,39.9135,39.8517,39.8605,231090.0
2017-05-03 10:00:00,45.11,45.11,45.06,45.07,331679.0,39.8693,39.8693,39.8252,39.834,331679.0
2017-05-03 10:10:00,45.07,45.08,45.03,45.05,176201.0,39.834,39.8428,39.7986,39.8163,176201.0
2017-05-03 10:20:00,45.05,45.05,45.0,45.03,171846.0,39.8163,39.8163,39.7721,39.7986,171846.0
2017-05-03 10:30:00,45.03,45.09,45.02,45.07,317716.0,39.7986,39.8517,39.7898,39.834,317716.0
2017-05-03 10:40:00,45.06,45.07,44.97,44.98,221437.0,39.8252,39.834,39.7456,39.7545,221437.0
2017-05-03 10:50:00,44.97,45.01,44.92,45.01,188520.0,39.7456,39.781,39.7014,39.781,188520.0
2017-05-03 11:00:00,45.01,45.01,44.99,45.01,256611.0,39.781,39.781,39.7633,39.781,256611.0
2017-05-03 11:10:00,45.01,45.04,44.98,45.03,492233.0,39.781,39.8075,39.7545,39.7986,492233.0
2017-05-03 11:20:00,45.02,45.06,45.02,45.03,188091.0,39.7898,39.8252,39.7898,39.7986,188091.0
2017-05-03 11:30:00,45.03,45.07,45.02,45.05,92138.0,39.7986,39.834,39.7898,39.8163,92138.0
2017-05-03 11:40:00,45.05,45.06,45.03,45.05,103160.0,39.8163,39.8252,39.7986,39.8163,103160.0
2017-05-03 11:50:00,45.05,45.07,45.04,45.05,70501.0,39.8163,39.834,39.8075,39.8163,70501.0
2017-05-03 12:00:00,45.05,45.05,45.02,45.05,112900.0,39.8163,39.8163,39.7898,39.8163,112900.0
2017-05-03 12:10:00,45.04,45.05,45.02,45.05,52390.0,39.8075,39.8163,39.7898,39.8163,52390.0
2017-05-03 12:20:00,45.05,45.05,45.02,45.02,72422.0,39.8163,39.8163,39.7898,39.7898,72422.0
2017-05-03 12:30:00,45.03,45.03,44.97,45.0,148072.0,39.7986,39.7986,39.7456,39.7721,148072.0
2017-05-03 12:40:00,45.0,45.01,44.96,45.0,157639.0,39.7721,39.781,39.7368,39.7721,157639.0
2017-05-03 12:50:00,44.99,45.0,44.91,44.94,323134.0,39.7633,39.7721,39.6926,39.7191,323134.0
2017-05-03 13:00:00,44.94,44.94,44.91,44.93,201473.0,39.7191,39.7191,39.6926,39.7103,201473.0
2017-05-03 13:10:00,44.93,44.94,44.9,44.91,131537.0,39.7103,39.7191,39.6837,39.6926,131537.0
2017-05-03 13:20:00,44.9,44.93,44.87,44.89,131256.0,39.6837,39.7103,39.6572,39.6749,131256.0
2017-05-03 13:30:00,44.89,44.91,44.88,44.91,95313.0,39.6749,39.6926,39.6661,39.6926,95313.0
2017-05-03 13:40:00,44.91,44.92,44.88,44.9,120154.0,39.6926,39.7014,39.6661,39.6837,120154.0
2017-05-03 13:50:00,44.89,44.91,44.87,44.89,152729.0,39.6749,39.6926,39.6572,39.6749,152729.0
2017-05-03 14:00:00,44.89,44.9,44.86,44.87,140155.0,39.6749,39.6837,39.6484,39.6572,140155.0
2017-05-03 14:10:00,44.87,44.88,44.78,44.8,212252.0,39.6572,39.6661,39.5777,39.5954,212252.0
2017-05-03 14:20:00,44.8,44.81,44.77,44.8,141793.0,39.5954,39.6042,39.5688,39.5954,141793.0
2017-05-03 14:30:00,44.79,44.81,44.77,44.78,132794.0,39.5865,39.6042,39.5688,39.5777,132794.0
2017-05-03 14:40:00,44.77,44.85,44.77,44.84,248842.0,39.5688,39.6396,39.5688,39.6307,248842.0
2017-05-03 14:50:00,44.85,44.86,44.83,44.86,149508.0,39.6396,39.6484,39.6219,39.6484,149508.0
2017-05-03 15:00:00,44.86,44.88,44.82,44.85,252622.0,39.6484,39.6661,39.613,39.6396,252622.0
2017-05-03 15:10:00,44.85,44.85,44.8,44.82,184705.0,39.6396,39.6396,39.5954,39.613,184705.0
2017-05-03 15:20:00,44.82,44.86,44.81,44.84,161811.0,39.613,39.6484,39.6042,39.6307,161811.0
2017-05-03 15:30:00,44.84,44.89,44.83,44.88,223580.0,39.6307,39.6749,39.6219,39.6661,223580.0
2017-05-03 15:40:00,44.88,44.92,44.86,44.91,303591.0,39.6661,39.7014,39.6484,39.6926,303591.0
2017-05-03 15:50:00,44.91,44.96,44.86,44.88,1731887.0,39.6926,39.7368,39.6484,39.6661,1731887.0
2017-05-04 09:30:00,44.96,45.26,44.95,45.18,685331.0,39.7368,40.0019,39.7279,39.9312,685331.0
2017-05-04 09:40:00,45.18,45.49,45.16,45.45,1520361.0,39.9312,40.2052,39.9135,40.1699,1520361.0
2017-05-04 09:50:00,45.44,45.55,45.4,45.43,904683.0,40.161,40.2582,40.1257,40.1522,904683.0
2017-05-04 10:00:00,45.43,45.43,45.37,45.41,267760.0,40.1522,40.1522,40.0991,40.1345,267760.0
2017-05-04 10:10:00,45.41,45.46,45.39,45.46,317776.0,40.1345,40.1787,40.1168,40.1787,317776.0
2017-05-04 10:20:00,45.45,45.5,45.41,45.48,471689.0,40.1699,40.214,40.1345,40.1964,471689.0
2017-05-04 10:30:00,45.47,45.49,45.42,45.46,285842.0,40.1875,40.2052,40.1433,40.1787,285842.0
2017-05-04 10:40:00,45.45,45.5,45.43,45.45,206577.0,40.1699,40.214,40.1522,40.1699,206577.0
2017-05-04 10:50:00,45.44,45.46,45.41,45.44,239237.0,40.161,40.1787,40.1345,40.161,239237.0
2017-05-04 11:00:00,45.44,45.44,45.4,45.43,249306.0,40.161,40.161,40.1257,40.1522,249306.0
2017-05-04 11:10:00,45.42,45.51,45.42,45.51,280183.0,40.1433,40.2229,40.1433,40.2229,280183.0
2017-05-04 11:20:00,45.51,45.59,45.46,45.54,420073.0,40.2229,40.2936,40.1787,40.2494,420073.0
2017-05-04 11:30:00,45.54,45.55,45.49,45.54,212537.0,40.2494,40.2582,40.2052,40.2494,212537.0
2017-05-04 11:40:00,45.54,45.54,45.5,45.53,137763.0,40.2494,40.2494,40.214,40.2406,137763.0
2017-05-04 11:50:00,45.53,45.53,45.44,45.46,148830.0,40.2406,40.2406,40.161,40.1787,148830.0
2017-05-04 12:00:00,45.46,45.48,45.43,45.46,270463.0,40.1787,40.1964,40.1522,40.1787,270463.0
2017-05-04 12:10:00,45.46,45.47,45.36,45.38,301667.0,40.1787,40.1875,40.0903,40.108,301667.0
2017-05-04 12:20:00,45.37,45.42,45.37,45.42,89455.0,40.0991,40.1433,40.0991,40.1433,89455.0
2017-05-04 12:30:00,45.42,45.47,45.41,45.47,159286.0,40.1433,40.1875,40.1345,40.1875,159286.0
2017-05-04 12:40:00,45.47,45.61,45.47,45.61,323094.0,40.1875,40.3113,40.1875,40.3113,323094.0
2017-05-04 12:50:00,45.61,45.63,45.58,45.61,176145.0,40.3113,40.3289,40.2847,40.3113,176145.0
2017-05-04 13:00:00,45.61,45.75,45.6,45.75,390639.0,40.3113,40.435,40.3024,40.435,390639.0
2017-05-04 13:10:00,45.75,45.78,45.74,45.76,285397.0,40.435,40.4615,40.4262,40.4438,285397.0
2017-05-04 13:20:00,45.76,45.77,45.66,45.69,155802.0,40.4438,40.4527,40.3555,40.382,155802.0
2017-05-04 13:30:00,45.69,45.71,45.64,45.65,124607.0,40.382,40.3996,40.3378,40.3466,124607.0
2017-05-04 13:40:00,45.65,45.72,45.62,45.71,176218.0,40.3466,40.4085,40.3201,40.3996,176218.0
2017-05-04 13:50:00,45.71,45.71,45.68,45.7,160408.0,40.3996,40.3996,40.3731,40.3908,160408.0
2017-05-04 14:00:00,45.7,45.72,45.63,45.64,173949.0,40.3908,40.4085,40.3289,40.3378,173949.0
2017-05-04 14:10:00,45.64,45.71,45.63,45.65,258834.0,40.3378,40.3996,40.3289,40.3466,258834.0
2017-05-04 14:20:00,45.64,45.65,45.54,45.59,754586.0,40.3378,40.3466,40.2494,40.2936,754586.0
2017-05-04 14:30:00,45.59,45.62,45.57,45.59,544014.0,40.2936,40.3201,40.2759,40.2936,544014.0
2017-05-04 14:40:00,45.58,45.66,45.58,45.65,242114.0,40.2847,40.3555,40.2847,40.3466,242114.0
2017-05-04 14:50:00,45.65,45.65,45.59,45.63,289228.0,40.3466,40.3466,40.2936,40.3289,289228.0
2017-05-04 15:00:00,45.63,45.63,45.59,45.59,154348.0,40.3289,40.3289,40.2936,40.2936,154348.0
2017-05-04 15:10:00,45.59,45.62,45.53,45.56,550243.0,40.2936,40.3201,40.2406,40.2671,550243.0
2017-05-04 15:20:00,45.56,45.6,45.52,45.54,251754.0,40.2671,40.3024,40.2317,40.2494,251754.0
2017-05-04 15:30:00,45.55,45.56,45.51,45.55,308905.0,40.2582,40.2671,40.2229,40.2582,308905.0
2017-05-04 15:40:00,45.54,45.55,45.49,45.51,531970.0,40.2494,40.2582,40.2052,40.2229,531970.0
2017-05-04 15:50:00,45.51,45.51,45.46,45.47,1364294.0,40.2229,40.2229,40.1787,40.1875,1364294.0
2017-05-05 09:30:00,45.71,45.78,45.55,45.6,467634.0,40.3996,40.4615,40.2582,40.3024,467634.0
2017-05-05 09:40:00,45.59,45.6,45.48,45.49,192747.0,40.2936,40.3024,40.1964,40.2052,192747.0
2017-05-05 09:50:00,45.49,45.51,45.44,45.45,207899.0,40.2052,40.2229,40.161,40.1699,207899.0
2017-05-05 10:00:00,45.45,45.5,45.42,45.43,278061.0,40.1699,40.214,40.1433,40.1522,278061.0
2017-05-05 10:10:00,45.44,45.48,45.4,45.42,99537.0,40.161,40.1964,40.1257,40.1433,99537.0
2017-05-05 10:20:00,45.42,45.48,45.39,45.41,181856.0,40.1433,40.1964,40.1168,40.1345,181856.0
2017-05-05 10:30:00,45.41,45.44,45.36,45.4,180935.0,40.1345,40.161,40.0903,40.1257,180935.0
2017-05-05 10:40:00,45.4,45.41,45.36,45.41,144248.0,40.1257,40.1345,40.0903,40.1345,144248.0
2017-05-05 10:50:00,45.41,45.41,45.37,45.39,160693.0,40.1345,40.1345,40.0991,40.1168,160693.0
2017-05-05 11:00:00,45.39,45.5,45.38,45.47,207906.0,40.1168,40.214,40.108,40.1875,207906.0
2017-05-05 11:10:00,45.48,45.5,45.46,45.49,73493.0,40.1964,40.214,40.1787,40.2052,73493.0
2017-05-05 11:20:00,45.48,45.52,45.46,45.5,149091.0,40.1964,40.2317,40.1787,40.214,149091.0
2017-05-05 11:30:00,45.5,45.5,45.47,45.48,76076.0,40.214,40.214,40.1875,40.1964,76076.0
2017-05-05 11:40:00,45.49,45.52,45.47,45.51,84762.0,40.2052,40.2317,40.1875,40.2229,84762.0
2017-05-05 11:50:00,45.52,45.53,45.47,45.47,134482.0,40.2317,40.2406,40.1875,40.1875,134482.0
2017-05-05 12:00:00,45.48,45.5,45.45,45.47,123766.0,40.1964,40.214,40.1699,40.1875,123766.0
2017-05-05 12:10:00,45.46,45.47,45.45,45.46,50520.0,40.1787,40.1875,40.1699,40.1787,50520.0
2017-05-05 12:20:00,45.46,45.47,45.45,45.46,46779.0,40.1787,40.1875,40.1699,40.1787,46779.0
2017-05-05 12:30:00,45.45,45.46,45.41,45.44,93361.0,40.1699,40.1787,40.1345,40.161,93361.0
2017-05-05 12:40:00,45.44,45.46,45.43,45.46,53758.0,40.161,40.1787,40.1522,40.1787,53758.0
2017-05-05 12:50:00,45.46,45.46,45.43,45.46,87360.0,40.1787,40.1787,40.1522,40.1787,87360.0
2017-05-05 13:00:00,45.46,45.5,45.45,45.49,123872.0,40.1787,40.214,40.1699,40.2052,123872.0
2017-05-05 13:10:00,45.48,45.49,45.45,45.47,94461.0,40.1964,40.2052,40.1699,40.1875,94461.0
2017-05-05 13:20:00,45.48,45.54,45.47,45.5,252022.0,40.1964,40.2494,40.1875,40.214,252022.0
2017-05-05 13:30:00,45.51,45.53,45.5,45.53,54296.0,40.2229,40.2406,40.214,40.2406,54296.0
2017-05-05 13:40:00,45.53,45.53,45.51,45.53,45409.0,40.2406,40.2406,40.2229,40.2406,45409.0
2017-05-05 13:50:00,45.52,45.55,45.52,45.54,60571.0,40.2317,40.2582,40.2317,40.2494,60571.0
2017-05-05 14:00:00,45.53,45.57,45.53,45.54,199565.0,40.2406,40.2759,40.2406,40.2494,199565.0
2017-05-05 14:10:00,45.54,45.55,45.5,45.53,158344.0,40.2494,40.2582,40.214,40.2406,158344.0
2017-05-05 14:20:00,45.52,45.55,45.5,45.54,94932.0,40.2317,40.2582,40.214,40.2494,94932.0
2017-05-05 14:30:00,45.53,45.55,45.5,45.53,141978.0,40.2406,40.2582,40.214,40.2406,141978.0
2017-05-05 14:40:00,45.53,45.54,45.5,45.51,209810.0,40.2406,40.2494,40.214,40.2229,209810.0
2017-05-05 14:50:00,45.51,45.51,45.49,45.5,158676.0,40.2229,40.2229,40.2052,40.214,158676.0
2017-05-05 15:00:00,45.49,45.5,45.45,45.48,165594.0,40.2052,40.214,40.1699,40.1964,165594.0
2017-05-05 15:10:00,45.48,45.49,45.46,45.47,154800.0,40.1964,40.2052,40.1787,40.1875,154800.0
2017-05-05 15:20:00,45.48,45.48,45.46,45.48,176574.0,40.1964,40.1964,40.1787,40.1964,176574.0
2017-05-05 15:30:00,45.48,45.5,45.47,45.5,272489.0,40.1964,40.214,40.1875,40.214,272489.0
2017-05-05 15:40:00,45.5,45.54,45.49,45.53,253224.0,40.214,40.2494,40.2052,40.2406,253224.0
2017-05-05 15:50:00,45.53,45.57,45.52,45.57,925613.0,40.2406,40.2759,40.2317,40.2759,925613.0
2017-05-08 09:30:00,45.47,45.69,45.44,45.65,461200.0,40.1875,40.382,40.161,40.3466,461200.0
2017-05-08 09:40:00,45.66,45.71,45.58,45.59,280665.0,40.3555,40.3996,40.2847,40.2936,280665.0
2017-05-08 09:50:00,45.6,45.61,45.49,45.5,177102.0,40.3024,40.3113,40.2052,40.214,177102.0
2017-05-08 10:00:00,45.5,45.52,45.47,45.5,155699.0,40.214,40.2317,40.1875,40.214,155699.0
2017-05-08 10:10:00,45.5,45.52,45.45,45.48,110158.0,40.214,40.2317,40.1699,40.1964,110158.0
2017-05-08 10:20:00,45.48,45.49,45.46,45.47,69037.0,40.1964,40.2052,40.1787,40.1875,69037.0
2017-05-08 10:30:00,45.47,45.54,45.46,45.54,117137.0,40.1875,40.2494,40.1787,40.2494,117137.0
2017-05-08 10:40:00,45.53,45.57,45.53,45.56,92076.0,40.2406,40.2759,40.2406,40.2671,92076.0
2017-05-08 10:50:00,45.57,45.57,45.45,45.46,214525.0,40.2759,40.2759,40.1699,40.1787,214525.0
2017-05-08 11:00:00,45.46,45.5,45.44,45.45,234761.0,40.1787,40.214,40.161,40.1699,234761.0
2017-05-08 11:10:00,45.44,45.47,45.42,45.47,88759.0,40.161,40.1875,40.1433,40.1875,88759.0
2017-05-08 11:20:00,45.47,45.48,45.44,45.48,106534.0,40.1875,40.1964,40.161,40.1964,106534.0
2017-05-08 11:30:00,45.48,45.5,45.47,45.48,135791.0,40.1964,40.214,40.1875,40.1964,135791.0
2017-05-08 11:40:00,45.48,45.49,45.44,45.46,441093.0,40.1964,40.2052,40.161,40.1787,441093.0
2017-05-08 11:50:00,45.47,45.49,45.45,45.49,248521.0,40.1875,40.2052,40.1699,40.2052,248521.0
2017-05-08 12:00:00,45.48,45.5,45.45,45.47,187209.0,40.1964,40.214,40.1699,40.1875,187209.0
2017-05-08 12:10:00,45.46,45.48,45.46,45.48,111785.0,40.1787,40.1964,40.1787,40.1964,111785.0
2017-05-08 12:20:00,45.48,45.49,45.46,45.48,90712.0,40.1964,40.2052,40.1787,40.1964,90712.0
2017-05-08 12:30:00,45.48,45.5,45.47,45.49,145510.0,40.1964,40.214,40.1875,40.2052,145510.0
2017-05-08 12:40:00,45.48,45.5,45.48,45.49,139398.0,40.1964,40.214,40.1964,40.2052,139398.0
2017-05-08 12:50:00,45.49,45.5,45.48,45.49,101162.0,40.2052,40.214,40.1964,40.2052,101162.0
2017-05-08 13:00:00,45.48,45.5,45.47,45.5,93771.0,40.1964,40.214,40.1875,40.214,93771.0
2017-05-08 13:10:00,45.49,45.5,45.45,45.48,92593.0,40.2052,40.214,40.1699,40.1964,92593.0
2017-05-08 13:20:00,45.48,45.5,45.48,45.48,58810.0,40.1964,40.214,40.1964,40.1964,58810.0
2017-05-08 13:30:00,45.48,45.49,45.47,45.48,207521.0,40.1964,40.2052,40.1875,40.1964,207521.0
2017-05-08 13:40:00,45.48,45.49,45.44,45.45,135154.0,40.1964,40.2052,40.161,40.1699,135154.0
2017-05-08 13:50:00,45.44,45.49,45.44,45.49,136022.0,40.161,40.2052,40.161,40.2052,136022.0
2017-05-08 14:00:00,45.49,45.5,45.46,45.5,78706.0,40.2052,40.214,40.1787,40.214,78706.0
2017-05-08 14:10:00,45.5,45.5,45.47,45.48,89770.0,40.214,40.214,40.1875,40.1964,89770.0
2017-05-08 14:20:00,45.48,45.49,45.47,45.48,66701.0,40.1964,40.2052,40.1875,40.1964,66701.0
2017-05-08 14:30:00,45.48,45.49,45.47,45.48,59944.0,40.1964,40.2052,40.1875,40.1964,59944.0
2017-05-08 14:40:00,45.48,45.5,45.46,45.5,177272.0,40.1964,40.214,40.1787,40.214,177272.0
2017-05-08 14:50:00,45.5,45.5,45.48,45.48,190812.0,40.214,40.214,40.1964,40.1964,190812.0
2017-05-08 15:00:00,45.49,45.51,45.47,45.51,98999.0,40.2052,40.2229,40.1875,40.2229,98999.0
2017-05-08 15:10:00,45.51,45.54,45.5,45.52,138690.0,40.2229,40.2494,40.214,40.2317,138690.0
2017-05-08 15:20:00,45.53,45.53,45.48,45.48,175346.0,40.2406,40.2406,40.1964,40.1964,175346.0
2017-05-08 15:30:00,45.48,45.51,45.47,45.49,163624.0,40.1964,40.2229,40.1875,40.2052,163624.0
2017-05-08 15:40:00,45.49,45.5,45.45,45.49,194795.0,40.2052,40.214,40.1699,40.2052,194795.0
2017-05-08 15:50:00,45.49,45.56,45.48,45.55,592203.0,40.2052,40.2671,40.1964,40.2582,592203.0
2017-05-09 09:30:00,45.5,45.6,45.5,45.53,281820.0,40.214,40.3024,40.214,40.2406,281820.0
2017-05-09 09:40:00,45.53,45.57,45.51,45.57,97204.0,40.2406,40.2759,40.2229,40.2759,97204.0
2017-05-09 09:50:00,45.57,45.65,45.54,45.65,272440.0,40.2759,40.3466,40.2494,40.3466,272440.0
2017-05-09 10:00:00,45.65,45.68,45.6,45.61,146575.0,40.3466,40.3731,40.3024,40.3113,146575.0
2017-05-09 10:10:00,45.61,45.66,45.58,45.66,90960.0,40.3113,40.3555,40.2847,40.3555,90960.0
2017-05-09 10:20:00,45.66,45.67,45.6,45.62,133418.0,40.3555,40.3643,40.3024,40.3201,133418.0
2017-05-09 10:30:00,45.62,45.62,45.56,45.57,126418.0,40.3201,40.3201,40.2671,40.2759,126418.0
2017-05-09 10:40:00,45.57,45.58,45.52,45.55,110686.0,40.2759,40.2847,40.2317,40.2582,110686.0
2017-05-09 10:50:00,45.55,45.58,45.53,45.57,145791.0,40.2582,40.2847,40.2406,40.2759,145791.0
2017-05-09 11:00:00,45.55,45.59,45.54,45.58,129383.0,40.2582,40.2936,40.2494,40.2847,129383.0
2017-05-09 11:10:00,45.59,45.59,45.55,45.57,87706.0,40.2936,40.2936,40.2582,40.2759,87706.0
2017-05-09 11:20:00,45.56,45.63,45.55,45.63,73137.0,40.2671,40.3289,40.2582,40.3289,73137.0
2017-05-09 11:30:00,45.62,45.63,45.58,45.61,167851.0,40.3201,40.3289,40.2847,40.3113,167851.0
2017-05-09 11:40:00,45.6,45.63,45.6,45.62,62049.0,40.3024,40.3289,40.3024,40.3201,62049.0
2017-05-09 11:50:00,45.62,45.62,45.59,45.61,110392.0,40.3201,40.3201,40.2936,40.3113,110392.0
2017-05-09 12:00:00,45.61,45.61,45.6,45.61,109292.0,40.3113,40.3113,40.3024,40.3113,109292.0
2017-05-09 12:10:00,45.6,45.61,45.57,45.59,46945.0,40.3024,40.3113,40.2759,40.2936,46945.0
2017-05-09 12:20:00,45.59,45.6,45.56,45.58,84005.0,40.2936,40.3024,40.2671,40.2847,84005.0
2017-05-09 12:30:00,45.59,45.59,45.49,45.54,156582.0,40.2936,40.2936,40.2052,40.2494,156582.0
2017-05-09 12:40:00,45.54,45.54,45.5,45.51,66108.0,40.2494,40.2494,40.214,40.2229,66108.0
2017-05-09 12:50:00,45.52,45.53,45.47,45.51,139082.0,40.2317,40.2406,40.1875,40.2229,139082.0
2017-05-09 13:00:00,45.51,45.51,45.47,45.5,57465.0,40.2229,40.2229,40.1875,40.214,57465.0
2017-05-09 13:10:00,45.49,45.5,45.47,45.48,53091.0,40.2052,40.214,40.1875,40.1964,53091.0
2017-05-09 13:20:00,45.48,45.49,45.4,45.41,179888.0,40.1964,40.2052,40.1257,40.1345,179888.0
2017-05-09 13:30:00,45.41,45.43,45.38,45.42,95302.0,40.1345,40.1522,40.108,40.1433,95302.0
2017-05-09 13:40:00,45.41,45.47,45.41,45.47,51461.0,40.1345,40.1875,40.1345,40.1875,51461.0
2017-05-09 13:50:00,45.47,45.49,45.45,45.47,89961.0,40.1875,40.2052,40.1699,40.1875,89961.0
2017-05-09 14:00:00,45.47,45.49,45.45,45.46,96539.0,40.1875,40.2052,40.1699,40.1787,96539.0
2017-05-09 14:10:00,45.46,45.48,45.45,45.48,54225.0,40.1787,40.1964,40.1699,40.1964,54225.0
2017-05-09 14:20:00,45.48,45.49,45.45,45.45,115702.0,40.1964,40.2052,40.1699,40.1699,115702.0
2017-05-09 14:30:00,45.46,45.48,45.42,45.48,296207.0,40.1787,40.1964,40.1433,40.1964,296207.0
2017-05-09 14:40:00,45.47,45.54,45.47,45.53,119944.0,40.1875,40.2494,40.1875,40.2406,119944.0
2017-05-09 14:50:00,45.53,45.54,45.5,45.53,163508.0,40.2406,40.2494,40.214,40.2406,163508.0
2017-05-09 15:00:00,45.53,45.54,45.48,45.49,110402.0,40.2406,40.2494,40.1964,40.2052,110402.0
2017-05-09 15:10:00,45.5,45.5,45.46,45.48,97953.0,40.214,40.214,40.1787,40.1964,97953.0
2017-05-09 15:20:00,45.47,45.48,45.43,45.45,215197.0,40.1875,40.1964,40.1522,40.1699,215197.0
2017-05-09 15:30:00,45.44,45.46,45.4,45.44,485940.0,40.161,40.1787,40.1257,40.161,485940.0
2017-05-09 15:40:00,45.44,45.45,45.39,45.44,190316.0,40.161,40.1699,40.1168,40.161,190316.0
2017-05-09 15:50:00,45.44,45.49,45.42,45.48,417530.0,40.161,40.2052,40.1433,40.1964,417530.0
2017-05-10 09:30:00,45.52,45.54,45.37,45.38,207476.0,40.2317,40.2494,40.0991,40.108,207476.0
2017-05-10 09:40:00,45.38,45.48,45.36,45.4,132344.0,40.108,40.1964,40.0903,40.1257,132344.0
2017-05-10 09:50:00,45.4,45.44,45.39,45.42,93114.0,40.1257,40.161,40.1168,40.1433,93114.0
2017-05-10 10:00:00,45.41,45.41,45.34,45.36,110964.0,40.1345,40.1345,40.0726,40.0903,110964.0
2017-05-10 10:10:00,45.36,45.37,45.31,45.33,136517.0,40.0903,40.0991,40.0461,40.0638,136517.0
2017-05-10 10:20:00,45.33,45.36,45.32,45.34,140461.0,40.0638,40.0903,40.055,40.0726,140461.0
2017-05-10 10:30:00,45.34,45.37,45.29,45.36,153790.0,40.0726,40.0991,40.0284,40.0903,153790.0
2017-05-10 10:40:00,45.36,45.37,45.32,45.33,103631.0,40.0903,40.0991,40.055,40.0638,103631.0
2017-05-10 10:50:00,45.33,45.37,45.33,45.35,71863.0,40.0638,40.0991,40.0638,40.0815,71863.0
2017-05-10 11:00:00,45.35,45.41,45.34,45.4,85788.0,40.0815,40.1345,40.0726,40.1257,85788.0
2017-05-10 11:10:00,45.39,45.44,45.39,45.41,168730.0,40.1168,40.161,40.1168,40.1345,168730.0
2017-05-10 11:20:00,45.41,45.44,45.41,45.43,86612.0,40.1345,40.161,40.1345,40.1522,86612.0
2017-05-10 11:30:00,45.44,45.44,45.4,45.43,61381.0,40.161,40.161,40.1257,40.1522,61381.0
2017-05-10 11:40:00,45.43,45.44,45.41,45.43,55441.0,40.1522,40.161,40.1345,40.1522,55441.0
2017-05-10 11:50:00,45.43,45.46,45.42,45.45,53725.0,40.1522,40.1787,40.1433,40.1699,53725.0
2017-05-10 12:00:00,45.45,45.45,45.4,45.41,75613.0,40.1699,40.1699,40.1257,40.1345,75613.0
2017-05-10 12:10:00,45.41,45.42,45.39,45.41,35482.0,40.1345,40.1433,40.1168,40.1345,35482.0
2017-05-10 12:20:00,45.41,45.48,45.4,45.46,74007.0,40.1345,40.1964,40.1257,40.1787,74007.0
2017-05-10 12:30:00,45.47,45.48,45.46,45.46,49883.0,40.1875,40.1964,40.1787,40.1787,49883.0
2017-05-10 12:40:00,45.47,45.47,45.46,45.47,33557.0,40.1875,40.1875,40.1787,40.1875,33557.0
2017-05-10 12:50:00,45.47,45.49,45.43,45.44,112143.0,40.1875,40.2052,40.1522,40.161,112143.0
2017-05-10 13:00:00,45.44,45.44,45.41,45.42,60490.0,40.161,40.161,40.1345,40.1433,60490.0
2017-05-10 13:10:00,45.43,45.45,45.42,45.44,56993.0,40.1522,40.1699,40.1433,40.161,56993.0
2017-05-10 13:20:00,45.45,45.45,45.41,45.43,82041.0,40.1699,40.1699,40.1345,40.1522,82041.0
2017-05-10 13:30:00,45.43,45.45,45.42,45.43,55776.0,40.1522,40.1699,40.1433,40.1522,55776.0
2017-05-10 13:40:00,45.43,45.45,45.42,45.44,77299.0,40.1522,40.1699,40.1433,40.161,77299.0
2017-05-10 13:50:00,45.44,45.44,45.43,45.44,56797.0,40.161,40.161,40.1522,40.161,56797.0
2017-05-10 14:00:00,45.44,45.48,45.43,45.47,154447.0,40.161,40.1964,40.1522,40.1875,154447.0
2017-05-10 14:10:00,45.47,45.47,45.41,45.43,121824.0,40.1875,40.1875,40.1345,40.1522,121824.0
2017-05-10 14:20:00,45.42,45.44,45.42,45.44,55456.0,40.1433,40.161,40.1433,40.161,55456.0
2017-05-10 14:30:00,45.44,45.45,45.41,45.42,126169.0,40.161,40.1699,40.1345,40.1433,126169.0
2017-05-10 14:40:00,45.42,45.45,45.41,45.45,85016.0,40.1433,40.1699,40.1345,40.1699,85016.0
2017-05-10 14:50:00,45.45,45.48,45.44,45.46,168443.0,40.1699,40.1964,40.161,40.1787,168443.0
2017-05-10 15:00:00,45.46,45.5,45.45,45.5,150761.0,40.1787,40.214,40.1699,40.214,150761.0
2017-05-10 15:10:00,45.5,45.52,45.49,45.51,211980.0,40.214,40.2317,40.2052,40.2229,211980.0
2017-05-10 15:20:00,45.5,45.51,45.45,45.49,315984.0,40.214,40.2229,40.1699,40.2052,315984.0
2017-05-10 15:30:00,45.49,45.52,45.48,45.5,340063.0,40.2052,40.2317,40.1964,40.214,340063.0
2017-05-10 15:40:00,45.5,45.53,45.49,45.52,306372.0,40.214,40.2406,40.2052,40.2317,306372.0
2017-05-10 15:50:00,45.52,45.56,45.49,45.53,844049.0,40.2317,40.2671,40.2052,40.2406,844049.0
2017-05-11 09:30:00,45.41,45.41,45.23,45.37,385021.0,40.1345,40.1345,39.9754,40.0991,385021.0
2017-05-11 09:40:00,45.37,45.4,45.27,45.29,194920.0,40.0991,40.1257,40.0108,40.0284,194920.0
2017-05-11 09:50:00,45.28,45.29,45.11,45.16,173759.0,40.0196,40.0284,39.8693,39.9135,173759.0
2017-05-11 10:00:00,45.16,45.2,45.13,45.15,326301.0,39.9135,39.9489,39.887,39.9047,326301.0
2017-05-11 10:10:00,45.15,45.25,45.14,45.21,220816.0,39.9047,39.9931,39.8959,39.9577,220816.0
2017-05-11 10:20:00,45.2,45.23,45.17,45.23,124132.0,39.9489,39.9754,39.9224,39.9754,124132.0
2017-05-11 10:30:00,45.23,45.28,45.17,45.26,114627.0,39.9754,40.0196,39.9224,40.0019,114627.0
2017-05-11 10:40:00,45.26,45.27,45.21,45.23,89830.0,40.0019,40.0108,39.9577,39.9754,89830.0
2017-05-11 10:50:00,45.23,45.25,45.18,45.21,124075.0,39.9754,39.9931,39.9312,39.9577,124075.0
2017-05-11 11:00:00,45.21,45.23,45.19,45.22,132033.0,39.9577,39.9754,39.9401,39.9666,132033.0
2017-05-11 11:10:00,45.21,45.28,45.19,45.22,138449.0,39.9577,40.0196,39.9401,39.9666,138449.0
2017-05-11 11:20:00,45.23,45.26,45.2,45.2,137687.0,39.9754,40.0019,39.9489,39.9489,137687.0
2017-05-11 11:30:00,45.21,45.24,45.15,45.15,172790.0,39.9577,39.9842,39.9047,39.9047,172790.0
2017-05-11 11:40:00,45.16,45.19,45.06,45.09,488007.0,39.9135,39.9401,39.8252,39.8517,488007.0
2017-05-11 11:50:00,45.09,45.15,45.08,45.09,251956.0,39.8517,39.9047,39.8428,39.8517,251956.0
2017-05-11 12:00:00,45.09,45.1,45.07,45.09,341475.0,39.8517,39.8605,39.834,39.8517,341475.0
2017-05-11 12:10:00,45.1,45.12,45.05,45.1,199864.0,39.8605,39.8782,39.8163,39.8605,199864.0
2017-05-11 12:20:00,45.09,45.12,45.06,45.09,113737.0,39.8517,39.8782,39.8252,39.8517,113737.0
2017-05-11 12:30:00,45.09,45.13,45.08,45.1,83393.0,39.8517,39.887,39.8428,39.8605,83393.0
2017-05-11 12:40:00,45.1,45.13,45.08,45.09,147107.0,39.8605,39.887,39.8428,39.8517,147107.0
2017-05-11 12:50:00,45.09,45.09,45.04,45.05,134449.0,39.8517,39.8517,39.8075,39.8163,134449.0
2017-05-11 13:00:00,45.05,45.05,45.01,45.01,121020.0,39.8163,39.8163,39.781,39.781,121020.0
2017-05-11 13:10:00,45.01,45.04,44.98,45.01,199461.0,39.781,39.8075,39.7545,39.781,199461.0
2017-05-11 13:20:00,45.01,45.01,44.97,44.98,89245.0,39.781,39.781,39.7456,39.7545,89245.0
2017-05-11 13:30:00,44.98,45.01,44.97,45.0,161747.0,39.7545,39.781,39.7456,39.7721,161747.0
2017-05-11 13:40:00,45.0,45.04,44.99,45.03,164311.0,39.7721,39.8075,39.7633,39.7986,164311.0
2017-05-11 13:50:00,45.02,45.06,45.02,45.04,75086.0,39.7898,39.8252,39.7898,39.8075,75086.0
2017-05-11 14:00:00,45.03,45.06,45.01,45.04,103426.0,39.7986,39.8252,39.781,39.8075,103426.0
2017-05-11 14:10:00,45.04,45.09,45.02,45.08,141002.0,39.8075,39.8517,39.7898,39.8428,141002.0
2017-05-11 14:20:00,45.08,45.08,45.04,45.05,140251.0,39.8428,39.8428,39.8075,39.8163,140251.0
2017-05-11 14:30:00,45.05,45.07,45.03,45.05,130932.0,39.8163,39.834,39.7986,39.8163,130932.0
2017-05-11 14:40:00,45.05,45.08,45.04,45.07,100843.0,39.8163,39.8428,39.8075,39.834,100843.0
2017-05-11 14:50:00,45.07,45.07,45.01,45.01,127056.0,39.834,39.834,39.781,39.781,127056.0
2017-05-11 15:00:00,45.01,45.06,45.01,45.04,126264.0,39.781,39.8252,39.781,39.8075,126264.0
2017-05-11 15:10:00,45.03,45.05,45.02,45.04,158634.0,39.7986,39.8163,39.7898,39.8075,158634.0
2017-05-11 15:20:00,45.04,45.04,44.98,44.99,199595.0,39.8075,39.8075,39.7545,39.7633,199595.0
2017-05-11 15:30:00,45.0,45.03,44.99,45.02,376620.0,39.7721,39.7986,39.7633,39.7898,376620.0
2017-05-11 15:40:00,45.02,45.13,44.99,45.13,375874.0,39.7898,39.887,39.7633,39.887,375874.0
2017-05-11 15:50:00,45.13,45.17,45.12,45.15,738023.0,39.887,39.9224,39.8782,39.9047,738023.0
2017-05-12 09:30:00,45.01,45.15,44.99,45.04,273468.0,39.781,39.9047,39.7633,39.8075,273468.0
2017-05-12 09:40:00,45.03,45.05,45.01,45.01,137694.0,39.7986,39.8163,39.781,39.781,137694.0
2017-05-12 09:50:00,45.01,45.03,44.96,45.03,142178.0,39.781,39.7986,39.7368,39.7986,142178.0
2017-05-12 10:00:00,45.03,45.06,45.0,45.05,123392.0,39.7986,39.8252,39.7721,39.8163,123392.0
2017-05-12 10:10:00,45.06,45.08,45.02,45.05,258727.0,39.8252,39.8428,39.7898,39.8163,258727.0
2017-05-12 10:20:00,45.04,45.06,44.97,45.01,135996.0,39.8075,39.8252,39.7456,39.781,135996.0
2017-05-12 10:30:00,45.01,45.02,44.98,44.99,108672.0,39.781,39.7898,39.7545,39.7633,108672.0
2017-05-12 10:40:00,45.0,45.0,44.96,44.97,82028.0,39.7721,39.7721,39.7368,39.7456,82028.0
2017-05-12 10:50:00,44.97,44.97,44.92,44.95,132846.0,39.7456,39.7456,39.7014,39.7279,132846.0
2017-05-12 11:00:00,44.95,44.97,44.94,44.97,264472.0,39.7279,39.7456,39.7191,39.7456,264472.0
2017-05-12 11:10:00,44.96,44.97,44.91,44.96,93066.0,39.7368,39.7456,39.6926,39.7368,93066.0
2017-05-12 11:20:00,44.96,44.97,44.94,44.97,122579.0,39.7368,39.7456,39.7191,39.7456,122579.0
2017-05-12 11:30:00,44.97,45.0,44.96,44.98,129621.0,39.7456,39.7721,39.7368,39.7545,129621.0
2017-05-12 11:40:00,44.99,44.99,44.97,44.99,114901.0,39.7633,39.7633,39.7456,39.7633,114901.0
2017-05-12 11:50:00,44.99,45.0,44.98,44.99,101779.0,39.7633,39.7721,39.7545,39.7633,101779.0
2017-05-12 12:00:00,44.99,45.0,44.96,44.97,73646.0,39.7633,39.7721,39.7368,39.7456,73646.0
2017-05-12 12:10:00,44.97,44.99,44.96,44.98,98098.0,39.7456,39.7633,39.7368,39.7545,98098.0
2017-05-12 12:20:00,44.99,45.0,44.98,44.99,71196.0,39.7633,39.7721,39.7545,39.7633,71196.0
2017-05-12 12:30:00,44.99,45.03,44.99,45.01,242453.0,39.7633,39.7986,39.7633,39.781,242453.0
2017-05-12 12:40:00,45.01,45.04,45.0,45.03,109640.0,39.781,39.8075,39.7721,39.7986,109640.0
2017-05-12 12:50:00,45.03,45.03,44.99,45.03,148438.0,39.7986,39.7986,39.7633,39.7986,148438.0
2017-05-12 13:00:00,45.03,45.03,45.0,45.01,98620.0,39.7986,39.7986,39.7721,39.781,98620.0
2017-05-12 13:10:00,45.02,45.03,45.0,45.02,137742.0,39.7898,39.7986,39.7721,39.7898,137742.0
2017-05-12 13:20:00,45.02,45.03,45.01,45.02,78409.0,39.7898,39.7986,39.781,39.7898,78409.0
2017-05-12 13:30:00,45.03,45.04,45.01,45.03,202596.0,39.7986,39.8075,39.781,39.7986,202596.0
2017-05-12 13:40:00,45.02,45.03,45.02,45.03,114240.0,39.7898,39.7986,39.7898,39.7986,114240.0
2017-05-12 13:50:00,45.03,45.07,45.02,45.07,69016.0,39.7986,39.834,39.7898,39.834,69016.0
2017-05-12 14:00:00,45.07,45.09,45.05,45.08,187661.0,39.834,39.8517,39.8163,39.8428,187661.0
2017-05-12 14:10:00,45.07,45.1,45.07,45.08,79682.0,39.834,39.8605,39.834,39.8428,79682.0
2017-05-12 14:20:00,45.08,45.09,45.06,45.09,90259.0,39.8428,39.8517,39.8252,39.8517,90259.0
2017-05-12 14:30:00,45.09,45.13,45.06,45.13,128524.0,39.8517,39.887,39.8252,39.887,128524.0
2017-05-12 14:40:00,45.13,45.15,45.11,45.14,125616.0,39.887,39.9047,39.8693,39.8959,125616.0
2017-05-12 14:50:00,45.13,45.15,45.13,45.14,79570.0,39.887,39.9047,39.887,39.8959,79570.0
2017-05-12 15:00:00,45.14,45.14,45.1,45.11,111009.0,39.8959,39.8959,39.8605,39.8693,111009.0
2017-05-12 15:10:00,45.11,45.12,45.1,45.12,122701.0,39.8693,39.8782,39.8605,39.8782,122701.0
2017-05-12 15:20:00,45.11,45.12,45.09,45.09,214123.0,39.8693,39.8782,39.8517,39.8517,214123.0
2017-05-12 15:30:00,45.09,45.1,45.06,45.07,208256.0,39.8517,39.8605,39.8252,39.834,208256.0
2017-05-12 15:40:00,45.07,45.12,45.05,45.07,244368.0,39.834,39.8782,39.8163,39.834,244368.0
2017-05-12 15:50:00,45.07,45.1,45.06,45.07,794158.0,39.834,39.8605,39.8252,39.834,794158.0
2017-05-15 09:30:00,45.24,45.28,45.1,45.18,315305.0,39.9842,40.0196,39.8605,39.9312,315305.0
2017-05-15 09:40:00,45.19,45.26,45.15,45.24,145353.0,39.9401,40.0019,39.9047,39.9842,145353.0
2017-05-15 09:50:00,45.25,45.25,45.18,45.21,144121.0,39.9931,39.9931,39.9312,39.9577,144121.0
2017-05-15 10:00:00,45.21,45.24,45.14,45.19,162951.0,39.9577,39.9842,39.8959,39.9401,162951.0
2017-05-15 10:10:00,45.2,45.21,45.16,45.19,156813.0,39.9489,39.9577,39.9135,39.9401,156813.0
2017-05-15 10:20:00,45.2,45.22,45.15,45.16,100160.0,39.9489,39.9666,39.9047,39.9135,100160.0
2017-05-15 10:30:00,45.17,45.2,45.16,45.18,178218.0,39.9224,39.9489,39.9135,39.9312,178218.0
2017-05-15 10:40:00,45.18,45.19,45.12,45.12,224742.0,39.9312,39.9401,39.8782,39.8782,224742.0
2017-05-15 10:50:00,45.12,45.18,45.09,45.18,273764.0,39.8782,39.9312,39.8517,39.9312,273764.0
2017-05-15 11:00:00,45.18,45.26,45.17,45.23,184872.0,39.9312,40.0019,39.9224,39.9754,184872.0
2017-05-15 11:10:00,45.24,45.29,45.24,45.28,90044.0,39.9842,40.0284,39.9842,40.0196,90044.0
2017-05-15 11:20:00,45.28,45.36,45.27,45.32,228085.0,40.0196,40.0903,40.0108,40.055,228085.0
2017-05-15 11:30:00,45.32,45.36,45.31,45.36,72478.0,40.055,40.0903,40.0461,40.0903,72478.0
2017-05-15 11:40:00,45.36,45.36,45.31,45.33,63010.0,40.0903,40.0903,40.0461,40.0638,63010.0
2017-05-15 11:50:00,45.33,45.33,45.32,45.33,45283.0,40.0638,40.0638,40.055,40.0638,45283.0
2017-05-15 12:00:00,45.33,45.34,45.29,45.3,84832.0,40.0638,40.0726,40.0284,40.0373,84832.0
2017-05-15 12:10:00,45.29,45.33,45.29,45.33,81468.0,40.0284,40.0638,40.0284,40.0638,81468.0
2017-05-15 12:20:00,45.32,45.34,45.3,45.33,120033.0,40.055,40.0726,40.0373,40.0638,120033.0
2017-05-15 12:30:00,45.34,45.35,45.32,45.34,51208.0,40.0726,40.0815,40.055,40.0726,51208.0
2017-05-15 12:40:00,45.33,45.34,45.29,45.3,44799.0,40.0638,40.0726,40.0284,40.0373,44799.0
2017-05-15 12:50:00,45.3,45.3,45.27,45.28,36381.0,40.0373,40.0373,40.0108,40.0196,36381.0
2017-05-15 13:00:00,45.27,45.3,45.26,45.29,69512.0,40.0108,40.0373,40.0019,40.0284,69512.0
2017-05-15 13:10:00,45.29,45.31,45.28,45.28,81104.0,40.0284,40.0461,40.0196,40.0196,81104.0
2017-05-15 13:20:00,45.29,45.31,45.28,45.29,53499.0,40.0284,40.0461,40.0196,40.0284,53499.0
2017-05-15 13:30:00,45.29,45.34,45.29,45.34,60059.0,40.0284,40.0726,40.0284,40.0726,60059.0
2017-05-15 13:40:00,45.34,45.34,45.31,45.31,70048.0,40.0726,40.0726,40.0461,40.0461,70048.0
2017-05-15 13:50:00,45.32,45.34,45.3,45.34,82277.0,40.055,40.0726,40.0373,40.0726,82277.0
2017-05-15 14:00:00,45.34,45.34,45.29,45.31,93637.0,40.0726,40.0726,40.0284,40.0461,93637.0
2017-05-15 14:10:00,45.32,45.32,45.3,45.3,73035.0,40.055,40.055,40.0373,40.0373,73035.0
2017-05-15 14:20:00,45.31,45.31,45.24,45.24,192942.0,40.0461,40.0461,39.9842,39.9842,192942.0
2017-05-15 14:30:00,45.25,45.29,45.24,45.26,139084.0,39.9931,40.0284,39.9842,40.0019,139084.0
2017-05-15 14:40:00,45.26,45.26,45.24,45.25,150098.0,40.0019,40.0019,39.9842,39.9931,150098.0
2017-05-15 14:50:00,45.25,45.25,45.24,45.25,49471.0,39.9931,39.9931,39.9842,39.9931,49471.0
2017-05-15 15:00:00,45.25,45.26,45.24,45.26,96448.0,39.9931,40.0019,39.9842,40.0019,96448.0
2017-05-15 15:10:00,45.26,45.27,45.24,45.27,114455.0,40.0019,40.0108,39.9842,40.0108,114455.0
2017-05-15 15:20:00,45.26,45.3,45.26,45.28,100409.0,40.0019,40.0373,40.0019,40.0196,100409.0
2017-05-15 15:30:00,45.28,45.31,45.27,45.27,207305.0,40.0196,40.0461,40.0108,40.0108,207305.0
2017-05-15 15:40:00,45.28,45.29,45.23,45.29,272988.0,40.0196,40.0284,39.9754,40.0284,272988.0
2017-05-15 15:50:00,45.29,45.33,45.27,45.31,979587.0,40.0284,40.0638,40.0108,40.0461,979587.0
2017-05-16 09:30:00,45.36,45.37,45.25,45.29,234843.0,40.0903,40.0991,39.9931,40.0284,234843.0
2017-05-16 09:40:00,45.29,45.35,45.29,45.34,259220.0,40.0284,40.0815,40.0284,40.0726,259220.0
2017-05-16 09:50:00,45.34,45.36,45.27,45.29,162072.0,40.0726,40.0903,40.0108,40.0284,162072.0
2017-05-16 10:00:00,45.28,45.31,45.26,45.27,175676.0,40.0196,40.0461,40.0019,40.0108,175676.0
2017-05-16 10:10:00,45.27,45.27,45.2,45.23,168932.0,40.0108,40.0108,39.9489,39.9754,168932.0
2017-05-16 10:20:00,45.23,45.24,45.15,45.2,305411.0,39.9754,39.9842,39.9047,39.9489,305411.0
2017-05-16 10:30:00,45.2,45.23,45.18,45.21,78626.0,39.9489,39.9754,39.9312,39.9577,78626.0
2017-05-16 10:40:00,45.21,45.21,45.16,45.19,314962.0,39.9577,39.9577,39.9135,39.9401,314962.0
2017-05-16 10:50:00,45.19,45.19,45.16,45.16,103982.0,39.9401,39.9401,39.9135,39.9135,103982.0
2017-05-16 11:00:00,45.17,45.25,45.15,45.24,118134.0,39.9224,39.9931,39.9047,39.9842,118134.0
2017-05-16 11:10:00,45.23,45.27,45.2,45.25,109787.0,39.9754,40.0108,39.9489,39.9931,109787.0
2017-05-16 11:20:00,45.25,45.25,45.2,45.23,145188.0,39.9931,39.9931,39.9489,39.9754,145188.0
2017-05-16 11:30:00,45.23,45.24,45.19,45.2,374938.0,39.9754,39.9842,39.9401,39.9489,374938.0
2017-05-16 11:40:00,45.2,45.2,45.16,45.2,108428.0,39.9489,39.9489,39.9135,39.9489,108428.0
2017-05-16 11:50:00,45.2,45.27,45.19,45.25,192544.0,39.9489,40.0108,39.9401,39.9931,192544.0
2017-05-16 12:00:00,45.24,45.28,45.23,45.25,130558.0,39.9842,40.0196,39.9754,39.9931,130558.0
2017-05-16 12:10:00,45.25,45.28,45.24,45.27,74694.0,39.9931,40.0196,39.9842,40.0108,74694.0
2017-05-16 12:20:00,45.27,45.29,45.26,45.27,69054.0,40.0108,40.0284,40.0019,40.0108,69054.0
2017-05-16 12:30:00,45.27,45.27,45.24,45.26,68901.0,40.0108,40.0108,39.9842,40.0019,68901.0
2017-05-16 12:40:00,45.27,45.27,45.24,45.25,54478.0,40.0108,40.0108,39.9842,39.9931,54478.0
2017-05-16 12:50:00,45.25,45.27,45.24,45.27,85395.0,39.9931,40.0108,39.9842,40.0108,85395.0
2017-05-16 13:00:00,45.26,45.26,45.22,45.24,78540.0,40.0019,40.0019,39.9666,39.9842,78540.0
2017-05-16 13:10:00,45.24,45.26,45.24,45.25,101070.0,39.9842,40.0019,39.9842,39.9931,101070.0
2017-05-16 13:20:00,45.25,45.25,45.24,45.25,38645.0,39.9931,39.9931,39.9842,39.9931,38645.0
2017-05-16 13:30:00,45.24,45.26,45.23,45.24,110365.0,39.9842,40.0019,39.9754,39.9842,110365.0
2017-05-16 13:40:00,45.24,45.27,45.24,45.27,105970.0,39.9842,40.0108,39.9842,40.0108,105970.0
2017-05-16 13:50:00,45.27,45.28,45.23,45.23,88036.0,40.0108,40.0196,39.9754,39.9754,88036.0
2017-05-16 14:00:00,45.23,45.27,45.19,45.22,787605.0,39.9754,40.0108,39.9401,39.9666,787605.0
2017-05-16 14:10:00,45.22,45.23,45.19,45.22,134239.0,39.9666,39.9754,39.9401,39.9666,134239.0
2017-05-16 14:20:00,45.22,45.23,45.17,45.19,169625.0,39.9666,39.9754,39.9224,39.9401,169625.0
2017-05-16 14:30:00,45.18,45.2,45.17,45.2,71401.0,39.9312,39.9489,39.9224,39.9489,71401.0
2017-05-16 14:40:00,45.2,45.2,45.16,45.16,95844.0,39.9489,39.9489,39.9135,39.9135,95844.0
2017-05-16 14:50:00,45.16,45.19,45.16,45.18,75967.0,39.9135,39.9401,39.9135,39.9312,75967.0
2017-05-16 15:00:00,45.18,45.21,45.17,45.2,105308.0,39.9312,39.9577,39.9224,39.9489,105308.0
2017-05-16 15:10:00,45.2,45.23,45.18,45.23,96492.0,39.9489,39.9754,39.9312,39.9754,96492.0
2017-05-16 15:20:00,45.23,45.26,45.22,45.24,157501.0,39.9754,40.0019,39.9666,39.9842,157501.0
2017-05-16 15:30:00,45.25,45.26,45.23,45.25,181872.0,39.9931,40.0019,39.9754,39.9931,181872.0
2017-05-16 15:40:00,45.25,45.28,45.25,45.25,268821.0,39.9931,40.0196,39.9931,39.9931,268821.0
2017-05-16 15:50:00,45.26,45.3,45.25,45.3,572024.0,40.0019,40.0373,39.9931,40.0373,572024.0
2017-05-17 09:30:00,44.99,45.09,44.88,44.93,544236.0,39.7633,39.8517,39.6661,39.7103,544236.0
2017-05-17 09:40:00,44.93,44.95,44.83,44.95,416879.0,39.7103,39.7279,39.6219,39.7279,416879.0
2017-05-17 09:50:00,44.94,44.96,44.76,44.82,318152.0,39.7191,39.7368,39.56,39.613,318152.0
2017-05-17 10:00:00,44.81,44.84,44.75,44.78,304382.0,39.6042,39.6307,39.5512,39.5777,304382.0
2017-05-17 10:10:00,44.79,44.83,44.74,44.79,217399.0,39.5865,39.6219,39.5423,39.5865,217399.0
2017-05-17 10:20:00,44.79,44.79,44.69,44.7,248943.0,39.5865,39.5865,39.4981,39.507,248943.0
2017-05-17 10:30:00,44.69,44.74,44.65,44.7,568795.0,39.4981,39.5423,39.4628,39.507,568795.0
2017-05-17 10:40:00,44.69,44.74,44.61,44.66,767384.0,39.4981,39.5423,39.4274,39.4716,767384.0
2017-05-17 10:50:00,44.65,44.67,44.42,44.43,510449.0,39.4628,39.4805,39.2595,39.2683,510449.0
2017-05-17 11:00:00,44.42,44.49,44.34,44.42,559169.0,39.2595,39.3214,39.1888,39.2595,559169.0
2017-05-17 11:10:00,44.42,44.55,44.39,44.52,399912.0,39.2595,39.3744,39.233,39.3479,399912.0
2017-05-17 11:20:00,44.52,44.52,44.46,44.46,186988.0,39.3479,39.3479,39.2949,39.2949,186988.0
2017-05-17 11:30:00,44.47,44.53,44.42,44.52,263436.0,39.3037,39.3567,39.2595,39.3479,263436.0
2017-05-17 11:40:00,44.53,44.6,44.52,44.54,204278.0,39.3567,39.4186,39.3479,39.3656,204278.0
2017-05-17 11:50:00,44.55,44.66,44.54,44.66,238544.0,39.3744,39.4716,39.3656,39.4716,238544.0
2017-05-17 12:00:00,44.66,44.66,44.57,44.59,246030.0,39.4716,39.4716,39.3921,39.4098,246030.0
2017-05-17 12:10:00,44.59,44.61,44.56,44.61,171964.0,39.4098,39.4274,39.3832,39.4274,171964.0
2017-05-17 12:20:00,44.6,44.64,44.57,44.57,201751.0,39.4186,39.454,39.3921,39.3921,201751.0
2017-05-17 12:30:00,44.58,44.62,44.56,44.62,262827.0,39.4009,39.4363,39.3832,39.4363,262827.0
2017-05-17 12:40:00,44.62,44.63,44.57,44.62,316557.0,39.4363,39.4451,39.3921,39.4363,316557.0
2017-05-17 12:50:00,44.62,44.63,44.58,44.62,303149.0,39.4363,39.4451,39.4009,39.4363,303149.0
2017-05-17 13:00:00,44.62,44.62,44.54,44.6,199719.0,39.4363,39.4363,39.3656,39.4186,199719.0
2017-05-17 13:10:00,44.6,44.63,44.55,44.6,259419.0,39.4186,39.4451,39.3744,39.4186,259419.0
2017-05-17 13:20:00,44.6,44.61,44.55,44.59,225574.0,39.4186,39.4274,39.3744,39.4098,225574.0
2017-05-17 13:30:00,44.6,44.65,44.58,44.59,249322.0,39.4186,39.4628,39.4009,39.4098,249322.0
2017-05-17 13:40:00,44.58,44.59,44.5,44.58,219968.0,39.4009,39.4098,39.3302,39.4009,219968.0
2017-05-17 13:50:00,44.58,44.63,44.56,44.58,200190.0,39.4009,39.4451,39.3832,39.4009,200190.0
2017-05-17 14:00:00,44.57,44.63,44.57,44.6,166287.0,39.3921,39.4451,39.3921,39.4186,166287.0
2017-05-17 14:10:00,44.59,44.6,44.45,44.5,310916.0,39.4098,39.4186,39.286,39.3302,310916.0
2017-05-17 14:20:00,44.5,44.51,44.35,44.4,470593.0,39.3302,39.3391,39.1976,39.2418,470593.0
2017-05-17 14:30:00,44.4,44.42,44.3,44.31,712292.0,39.2418,39.2595,39.1535,39.1623,712292.0
2017-05-17 14:40:00,44.32,44.34,44.23,44.27,455235.0,39.1711,39.1888,39.0916,39.1269,455235.0
2017-05-17 14:50:00,44.27,44.36,44.23,44.35,546920.0,39.1269,39.2065,39.0916,39.1976,546920.0
2017-05-17 15:00:00,44.34,44.37,44.22,44.34,750664.0,39.1888,39.2153,39.0827,39.1888,750664.0
2017-05-17 15:10:00,44.34,44.41,44.3,44.4,795080.0,39.1888,39.2507,39.1535,39.2418,795080.0
2017-05-17 15:20:00,44.4,44.46,44.36,44.36,507575.0,39.2418,39.2949,39.2065,39.2065,507575.0
2017-05-17 15:30:00,44.36,44.37,44.32,44.33,538483.0,39.2065,39.2153,39.1711,39.18,538483.0
2017-05-17 15:40:00,44.34,44.36,44.3,44.34,758693.0,39.1888,39.2065,39.1535,39.1888,758693.0
2017-05-17 15:50:00,44.34,44.35,44.2,44.24,1517545.0,39.1888,39.1976,39.0651,39.1004,1517545.0
2017-05-18 09:30:00,44.06,44.1,43.6,44.1,1077753.0,38.9413,38.9767,38.5348,38.9767,1077753.0
2017-05-18 09:40:00,44.09,44.21,44.07,44.1,684337.0,38.9678,39.0739,38.9502,38.9767,684337.0
2017-05-18 09:50:00,44.1,44.14,44.0,44.0,413892.0,38.9767,39.012,38.8883,38.8883,413892.0
2017-05-18 10:00:00,44.0,44.12,43.99,44.12,549485.0,38.8883,38.9944,38.8795,38.9944,549485.0
2017-05-18 10:10:00,44.11,44.17,44.08,44.09,370142.0,38.9855,39.0386,38.959,38.9678,370142.0
2017-05-18 10:20:00,44.1,44.11,44.03,44.06,311599.0,38.9767,38.9855,38.9148,38.9413,311599.0
2017-05-18 10:30:00,44.06,44.13,44.05,44.08,272228.0,38.9413,39.0032,38.9325,38.959,272228.0
2017-05-18 10:40:00,44.09,44.16,44.08,44.1,462627.0,38.9678,39.0297,38.959,38.9767,462627.0
2017-05-18 10:50:00,44.1,44.16,44.05,44.15,203461.0,38.9767,39.0297,38.9325,39.0209,203461.0
2017-05-18 11:00:00,44.15,44.22,44.14,44.21,212039.0,39.0209,39.0827,39.012,39.0739,212039.0
2017-05-18 11:10:00,44.2,44.27,44.18,44.27,253166.0,39.0651,39.1269,39.0474,39.1269,253166.0
2017-05-18 11:20:00,44.26,44.31,44.26,44.3,227191.0,39.1181,39.1623,39.1181,39.1535,227191.0
2017-05-18 11:30:00,44.31,44.37,44.27,44.28,381105.0,39.1623,39.2153,39.1269,39.1358,381105.0
2017-05-18 11:40:00,44.28,44.32,44.23,44.27,147578.0,39.1358,39.1711,39.0916,39.1269,147578.0
2017-05-18 11:50:00,44.27,44.28,44.21,44.23,111031.0,39.1269,39.1358,39.0739,39.0916,111031.0
2017-05-18 12:00:00,44.23,44.23,44.17,44.22,154914.0,39.0916,39.0916,39.0386,39.0827,154914.0
2017-05-18 12:10:00,44.22,44.27,44.21,44.26,196629.0,39.0827,39.1269,39.0739,39.1181,196629.0
2017-05-18 12:20:00,44.25,44.3,44.24,44.27,141464.0,39.1093,39.1535,39.1004,39.1269,141464.0
2017-05-18 12:30:00,44.27,44.32,44.25,44.32,195832.0,39.1269,39.1711,39.1093,39.1711,195832.0
2017-05-18 12:40:00,44.32,44.36,44.31,44.35,333213.0,39.1711,39.2065,39.1623,39.1976,333213.0
2017-05-18 12:50:00,44.34,44.41,44.29,44.3,341711.0,39.1888,39.2507,39.1446,39.1535,341711.0
2017-05-18 13:00:00,44.31,44.33,44.23,44.23,139654.0,39.1623,39.18,39.0916,39.0916,139654.0
2017-05-18 13:10:00,44.23,44.26,44.22,44.24,159911.0,39.0916,39.1181,39.0827,39.1004,159911.0
2017-05-18 13:20:00,44.24,44.25,44.18,44.18,73334.0,39.1004,39.1093,39.0474,39.0474,73334.0
2017-05-18 13:30:00,44.17,44.25,44.15,44.22,179535.0,39.0386,39.1093,39.0209,39.0827,179535.0
2017-05-18 13:40:00,44.22,44.24,44.2,44.2,77723.0,39.0827,39.1004,39.0651,39.0651,77723.0
2017-05-18 13:50:00,44.2,44.34,44.2,44.3,210625.0,39.0651,39.1888,39.0651,39.1535,210625.0
2017-05-18 14:00:00,44.3,44.41,44.29,44.37,248015.0,39.1535,39.2507,39.1446,39.2153,248015.0
2017-05-18 14:10:00,44.38,44.38,44.3,44.3,162844.0,39.2242,39.2242,39.1535,39.1535,162844.0
2017-05-18 14:20:00,44.3,44.39,44.3,44.36,121293.0,39.1535,39.233,39.1535,39.2065,121293.0
2017-05-18 14:30:00,44.36,44.41,44.35,44.39,167064.0,39.2065,39.2507,39.1976,39.233,167064.0
2017-05-18 14:40:00,44.39,44.39,44.34,44.34,109456.0,39.233,39.233,39.1888,39.1888,109456.0
2017-05-18 14:50:00,44.35,44.35,44.28,44.29,118834.0,39.1976,39.1976,39.1358,39.1446,118834.0
2017-05-18 15:00:00,44.3,44.32,44.25,44.3,146079.0,39.1535,39.1711,39.1093,39.1535,146079.0
2017-05-18 15:10:00,44.3,44.32,44.21,44.22,279482.0,39.1535,39.1711,39.0739,39.0827,279482.0
2017-05-18 15:20:00,44.23,44.23,44.17,44.2,286085.0,39.0916,39.0916,39.0386,39.0651,286085.0
2017-05-18 15:30:00,44.2,44.22,44.16,44.18,312101.0,39.0651,39.0827,39.0297,39.0474,312101.0
2017-05-18 15:40:00,44.17,44.27,44.17,44.26,476350.0,39.0386,39.1269,39.0386,39.1181,476350.0
2017-05-18 15:50:00,44.26,44.28,44.15,44.15,1023135.0,39.1181,39.1358,39.0209,39.0209,1023135.0
2017-05-19 09:30:00,44.21,44.43,44.17,44.39,1451335.0,39.0739,39.2683,39.0386,39.233,1451335.0
2017-05-19 09:40:00,44.39,44.43,44.36,44.42,308322.0,39.233,39.2683,39.2065,39.2595,308322.0
2017-05-19 09:50:00,44.42,44.49,44.4,44.48,226269.0,39.2595,39.3214,39.2418,39.3125,226269.0
2017-05-19 10:00:00,44.49,44.49,44.4,44.44,152600.0,39.3214,39.3214,39.2418,39.2772,152600.0
2017-05-19 10:10:00,44.44,44.45,44.37,44.4,197327.0,39.2772,39.286,39.2153,39.2418,197327.0
2017-05-19 10:20:00,44.4,44.48,44.38,44.47,111619.0,39.2418,39.3125,39.2242,39.3037,111619.0
2017-05-19 10:30:00,44.46,44.49,44.41,44.43,144340.0,39.2949,39.3214,39.2507,39.2683,144340.0
2017-05-19 10:40:00,44.43,44.45,44.39,44.45,268145.0,39.2683,39.286,39.233,39.286,268145.0
2017-05-19 10:50:00,44.45,44.49,44.43,44.45,148545.0,39.286,39.3214,39.2683,39.286,148545.0
2017-05-19 11:00:00,44.44,44.47,44.44,44.47,195307.0,39.2772,39.3037,39.2772,39.3037,195307.0
2017-05-19 11:10:00,44.46,44.51,44.45,44.5,242796.0,39.2949,39.3391,39.286,39.3302,242796.0
2017-05-19 11:20:00,44.5,44.52,44.47,44.52,91436.0,39.3302,39.3479,39.3037,39.3479,91436.0
2017-05-19 11:30:00,44.52,44.52,44.42,44.45,103802.0,39.3479,39.3479,39.2595,39.286,103802.0
2017-05-19 11:40:00,44.44,44.45,44.41,44.45,102081.0,39.2772,39.286,39.2507,39.286,102081.0
2017-05-19 11:50:00,44.44,44.48,44.42,44.48,104843.0,39.2772,39.3125,39.2595,39.3125,104843.0
2017-05-19 12:00:00,44.48,44.5,44.46,44.46,110965.0,39.3125,39.3302,39.2949,39.2949,110965.0
2017-05-19 12:10:00,44.47,44.48,44.43,44.45,118196.0,39.3037,39.3125,39.2683,39.286,118196.0
2017-05-19 12:20:00,44.46,44.47,44.43,44.44,67034.0,39.2949,39.3037,39.2683,39.2772,67034.0
2017-05-19 12:30:00,44.43,44.47,44.42,44.47,138379.0,39.2683,39.3037,39.2595,39.3037,138379.0
2017-05-19 12:40:00,44.47,44.49,44.46,44.49,78856.0,39.3037,39.3214,39.2949,39.3214,78856.0
2017-05-19 12:50:00,44.49,44.51,44.48,44.48,136446.0,39.3214,39.3391,39.3125,39.3125,136446.0
2017-05-19 13:00:00,44.48,44.48,44.42,44.45,227812.0,39.3125,39.3125,39.2595,39.286,227812.0
2017-05-19 13:10:00,44.44,44.46,44.42,44.43,206866.0,39.2772,39.2949,39.2595,39.2683,206866.0
2017-05-19 13:20:00,44.43,44.44,44.39,44.4,124830.0,39.2683,39.2772,39.233,39.2418,124830.0
2017-05-19 13:30:00,44.41,44.44,44.39,44.4,232361.0,39.2507,39.2772,39.233,39.2418,232361.0
2017-05-19 13:40:00,44.4,44.43,44.38,44.4,116467.0,39.2418,39.2683,39.2242,39.2418,116467.0
2017-05-19 13:50:00,44.41,44.41,44.38,44.39,103384.0,39.2507,39.2507,39.2242,39.233,103384.0
2017-05-19 14:00:00,44.4,44.41,44.35,44.37,408033.0,39.2418,39.2507,39.1976,39.2153,408033.0
2017-05-19 14:10:00,44.37,44.39,44.35,44.36,251082.0,39.2153,39.233,39.1976,39.2065,251082.0
2017-05-19 14:20:00,44.36,44.38,44.32,44.34,417453.0,39.2065,39.2242,39.1711,39.1888,417453.0
2017-05-19 14:30:00,44.34,44.39,44.33,44.39,517746.0,39.1888,39.233,39.18,39.233,517746.0
2017-05-19 14:40:00,44.39,44.4,44.36,44.39,452494.0,39.233,39.2418,39.2065,39.233,452494.0
2017-05-19 14:50:00,44.39,44.4,44.36,44.4,196963.0,39.233,39.2418,39.2065,39.2418,196963.0
2017-05-19 15:00:00,44.4,44.4,44.29,44.29,334155.0,39.2418,39.2418,39.1446,39.1446,334155.0
2017-05-19 15:10:00,44.3,44.34,44.27,44.3,197186.0,39.1535,39.1888,39.1269,39.1535,197186.0
2017-05-19 15:20:00,44.3,44.33,44.27,44.28,239714.0,39.1535,39.18,39.1269,39.1358,239714.0
2017-05-19 15:30:00,44.27,44.29,44.24,44.27,298882.0,39.1269,39.1446,39.1004,39.1269,298882.0
2017-05-19 15:40:00,44.27,44.29,44.23,44.29,293015.0,39.1269,39.1446,39.0916,39.1446,293015.0
2017-05-19 15:50:00,44.29,44.34,44.28,44.3,841658.0,39.1446,39.1888,39.1358,39.1535,841658.0
2017-05-22 09:30:00,44.33,44.42,44.28,44.41,360941.0,39.18,39.2595,39.1358,39.2507,360941.0
2017-05-22 09:40:00,44.41,44.42,44.35,44.35,143793.0,39.2507,39.2595,39.1976,39.1976,143793.0
2017-05-22 09:50:00,44.36,44.43,44.35,44.4,169048.0,39.2065,39.2683,39.1976,39.2418,169048.0
2017-05-22 10:00:00,44.4,44.44,44.36,44.37,163259.0,39.2418,39.2772,39.2065,39.2153,163259.0
2017-05-22 10:10:00,44.36,44.4,44.33,44.39,161067.0,39.2065,39.2418,39.18,39.233,161067.0
2017-05-22 10:20:00,44.39,44.43,44.37,44.43,144492.0,39.233,39.2683,39.2153,39.2683,144492.0
2017-05-22 10:30:00,44.43,44.44,44.38,44.44,208991.0,39.2683,39.2772,39.2242,39.2772,208991.0
2017-05-22 10:40:00,44.43,44.48,44.43,44.44,94328.0,39.2683,39.3125,39.2683,39.2772,94328.0
2017-05-22 10:50:00,44.44,44.45,44.42,44.45,129460.0,39.2772,39.286,39.2595,39.286,129460.0
2017-05-22 11:00:00,44.45,44.49,44.43,44.48,155726.0,39.286,39.3214,39.2683,39.3125,155726.0
2017-05-22 11:10:00,44.48,44.5,44.45,44.5,78186.0,39.3125,39.3302,39.286,39.3302,78186.0
2017-05-22 11:20:00,44.5,44.52,44.49,44.52,72615.0,39.3302,39.3479,39.3214,39.3479,72615.0
2017-05-22 11:30:00,44.52,44.54,44.5,44.52,124464.0,39.3479,39.3656,39.3302,39.3479,124464.0
2017-05-22 11:40:00,44.53,44.53,44.48,44.49,69255.0,39.3567,39.3567,39.3125,39.3214,69255.0
2017-05-22 11:50:00,44.49,44.52,44.48,44.5,57830.0,39.3214,39.3479,39.3125,39.3302,57830.0
2017-05-22 12:00:00,44.51,44.52,44.47,44.49,104902.0,39.3391,39.3479,39.3037,39.3214,104902.0
2017-05-22 12:10:00,44.49,44.53,44.49,44.5,170870.0,39.3214,39.3567,39.3214,39.3302,170870.0
2017-05-22 12:20:00,44.5,44.52,44.5,44.51,31579.0,39.3302,39.3479,39.3302,39.3391,31579.0
2017-05-22 12:30:00,44.51,44.52,44.5,44.51,69813.0,39.3391,39.3479,39.3302,39.3391,69813.0
2017-05-22 12:40:00,44.51,44.55,44.5,44.54,115734.0,39.3391,39.3744,39.3302,39.3656,115734.0
2017-05-22 12:50:00,44.55,44.57,44.54,44.55,81812.0,39.3744,39.3921,39.3656,39.3744,81812.0
2017-05-22 13:00:00,44.55,44.55,44.48,44.51,114985.0,39.3744,39.3744,39.3125,39.3391,114985.0
2017-05-22 13:10:00,44.51,44.52,44.5,44.5,82170.0,39.3391,39.3479,39.3302,39.3302,82170.0
2017-05-22 13:20:00,44.5,44.52,44.5,44.52,96260.0,39.3302,39.3479,39.3302,39.3479,96260.0
2017-05-22 13:30:00,44.52,44.53,44.5,44.51,243010.0,39.3479,39.3567,39.3302,39.3391,243010.0
2017-05-22 13:40:00,44.5,44.52,44.5,44.52,116570.0,39.3302,39.3479,39.3302,39.3479,116570.0
2017-05-22 13:50:00,44.52,44.53,44.5,44.51,96868.0,39.3479,39.3567,39.3302,39.3391,96868.0
2017-05-22 14:00:00,44.5,44.52,44.45,44.51,209708.0,39.3302,39.3479,39.286,39.3391,209708.0
2017-05-22 14:10:00,44.52,44.53,44.5,44.52,134133.0,39.3479,39.3567,39.3302,39.3479,134133.0
2017-05-22 14:20:00,44.52,44.54,44.51,44.54,104694.0,39.3479,39.3656,39.3391,39.3656,104694.0
2017-05-22 14:30:00,44.53,44.57,44.53,44.55,90134.0,39.3567,39.3921,39.3567,39.3744,90134.0
2017-05-22 14:40:00,44.55,44.59,44.55,44.59,69435.0,39.3744,39.4098,39.3744,39.4098,69435.0
2017-05-22 14:50:00,44.59,44.6,44.55,44.55,84143.0,39.4098,39.4186,39.3744,39.3744,84143.0
2017-05-22 15:00:00,44.55,44.57,44.53,44.55,124518.0,39.3744,39.3921,39.3567,39.3744,124518.0
2017-05-22 15:10:00,44.55,44.56,44.53,44.54,177251.0,39.3744,39.3832,39.3567,39.3656,177251.0
2017-05-22 15:20:00,44.55,44.56,44.52,44.54,268578.0,39.3744,39.3832,39.3479,39.3656,268578.0
2017-05-22 15:30:00,44.54,44.6,44.53,44.59,239164.0,39.3656,39.4186,39.3567,39.4098,239164.0
2017-05-22 15:40:00,44.59,44.62,44.57,44.59,282342.0,39.4098,39.4363,39.3921,39.4098,282342.0
2017-05-22 15:50:00,44.59,44.65,44.58,44.63,928606.0,39.4098,39.4628,39.4009,39.4451,928606.0
2017-05-23 09:30:00,44.68,44.84,44.63,44.69,243417.0,39.4893,39.6307,39.4451,39.4981,243417.0
2017-05-23 09:40:00,44.7,44.75,44.62,44.64,127173.0,39.507,39.5512,39.4363,39.454,127173.0
2017-05-23 09:50:00,44.64,44.65,44.59,44.6,143867.0,39.454,39.4628,39.4098,39.4186,143867.0
2017-05-23 10:00:00,44.59,44.69,44.56,44.68,160720.0,39.4098,39.4981,39.3832,39.4893,160720.0
2017-05-23 10:10:00,44.69,44.69,44.63,44.65,97886.0,39.4981,39.4981,39.4451,39.4628,97886.0
2017-05-23 10:20:00,44.64,44.69,44.64,44.66,97609.0,39.454,39.4981,39.454,39.4716,97609.0
2017-05-23 10:30:00,44.66,44.69,44.62,44.63,97433.0,39.4716,39.4981,39.4363,39.4451,97433.0
2017-05-23 10:40:00,44.63,44.68,44.62,44.66,88174.0,39.4451,39.4893,39.4363,39.4716,88174.0
2017-05-23 10:50:00,44.66,44.67,44.63,44.63,127985.0,39.4716,39.4805,39.4451,39.4451,127985.0
2017-05-23 11:00:00,44.63,44.64,44.6,44.64,168586.0,39.4451,39.454,39.4186,39.454,168586.0
2017-05-23 11:10:00,44.64,44.65,44.58,44.59,197344.0,39.454,39.4628,39.4009,39.4098,197344.0
2017-05-23 11:20:00,44.59,44.62,44.58,44.6,140713.0,39.4098,39.4363,39.4009,39.4186,140713.0
2017-05-23 11:30:00,44.6,44.61,44.55,44.58,178290.0,39.4186,39.4274,39.3744,39.4009,178290.0
2017-05-23 11:40:00,44.58,44.61,44.57,44.58,94639.0,39.4009,39.4274,39.3921,39.4009,94639.0
2017-05-23 11:50:00,44.59,44.59,44.52,44.56,181404.0,39.4098,39.4098,39.3479,39.3832,181404.0
2017-05-23 12:00:00,44.56,44.58,44.54,44.58,92217.0,39.3832,39.4009,39.3656,39.4009,92217.0
2017-05-23 12:10:00,44.58,44.58,44.53,44.54,132355.0,39.4009,39.4009,39.3567,39.3656,132355.0
2017-05-23 12:20:00,44.55,44.56,44.54,44.55,318050.0,39.3744,39.3832,39.3656,39.3744,318050.0
2017-05-23 12:30:00,44.55,44.62,44.53,44.62,171442.0,39.3744,39.4363,39.3567,39.4363,171442.0
2017-05-23 12:40:00,44.62,44.63,44.57,44.59,76674.0,39.4363,39.4451,39.3921,39.4098,76674.0
2017-05-23 12:50:00,44.59,44.61,44.55,44.57,81010.0,39.4098,39.4274,39.3744,39.3921,81010.0
2017-05-23 13:00:00,44.57,44.61,44.56,44.6,75168.0,39.3921,39.4274,39.3832,39.4186,75168.0
2017-05-23 13:10:00,44.6,44.61,44.59,44.6,52403.0,39.4186,39.4274,39.4098,39.4186,52403.0
2017-05-23 13:20:00,44.59,44.65,44.59,44.63,85376.0,39.4098,39.4628,39.4098,39.4451,85376.0
2017-05-23 13:30:00,44.63,44.64,44.6,44.61,67712.0,39.4451,39.454,39.4186,39.4274,67712.0
2017-05-23 13:40:00,44.6,44.61,44.58,44.58,71084.0,39.4186,39.4274,39.4009,39.4009,71084.0
2017-05-23 13:50:00,44.59,44.6,44.58,44.6,58730.0,39.4098,39.4186,39.4009,39.4186,58730.0
2017-05-23 14:00:00,44.6,44.6,44.57,44.59,147148.0,39.4186,39.4186,39.3921,39.4098,147148.0
2017-05-23 14:10:00,44.59,44.6,44.58,44.59,47829.0,39.4098,39.4186,39.4009,39.4098,47829.0
2017-05-23 14:20:00,44.59,44.63,44.58,44.61,97521.0,39.4098,39.4451,39.4009,39.4274,97521.0
2017-05-23 14:30:00,44.61,44.66,44.6,44.65,146636.0,39.4274,39.4716,39.4186,39.4628,146636.0
2017-05-23 14:40:00,44.64,44.65,44.63,44.64,88011.0,39.454,39.4628,39.4451,39.454,88011.0
2017-05-23 14:50:00,44.65,44.65,44.6,44.62,94500.0,39.4628,39.4628,39.4186,39.4363,94500.0
2017-05-23 15:00:00,44.62,44.64,44.59,44.63,157199.0,39.4363,39.454,39.4098,39.4451,157199.0
2017-05-23 15:10:00,44.62,44.62,44.6,44.62,93982.0,39.4363,39.4363,39.4186,39.4363,93982.0
2017-05-23 15:20:00,44.62,44.62,44.59,44.59,169082.0,39.4363,39.4363,39.4098,39.4098,169082.0
2017-05-23 15:30:00,44.59,44.6,44.57,44.59,193380.0,39.4098,39.4186,39.3921,39.4098,193380.0
2017-05-23 15:40:00,44.59,44.6,44.56,44.58,203496.0,39.4098,39.4186,39.3832,39.4009,203496.0
2017-05-23 15:50:00,44.57,44.58,44.54,44.57,802305.0,39.3921,39.4009,39.3656,39.3921,802305.0
2017-05-24 09:30:00,44.65,44.75,44.54,44.56,294189.0,39.4628,39.5512,39.3656,39.3832,294189.0
2017-05-24 09:40:00,44.55,44.56,44.5,44.5,96149.0,39.3744,39.3832,39.3302,39.3302,96149.0
2017-05-24 09:50:00,44.5,44.61,44.5,44.58,128629.0,39.3302,39.4274,39.3302,39.4009,128629.0
2017-05-24 10:00:00,44.58,44.61,44.5,44.58,230557.0,39.4009,39.4274,39.3302,39.4009,230557.0
2017-05-24 10:10:00,44.57,44.61,44.5,44.5,121092.0,39.3921,39.4274,39.3302,39.3302,121092.0
2017-05-24 10:20:00,44.51,44.57,44.5,44.56,168564.0,39.3391,39.3921,39.3302,39.3832,168564.0
2017-05-24 10:30:00,44.56,44.57,44.54,44.57,194684.0,39.3832,39.3921,39.3656,39.3921,194684.0
2017-05-24 10:40:00,44.57,44.63,44.56,44.62,218461.0,39.3921,39.4451,39.3832,39.4363,218461.0
2017-05-24 10:50:00,44.62,44.62,44.59,44.6,179456.0,39.4363,39.4363,39.4098,39.4186,179456.0
2017-05-24 11:00:00,44.59,44.62,44.59,44.6,121820.0,39.4098,39.4363,39.4098,39.4186,121820.0
2017-05-24 11:10:00,44.61,44.64,44.6,44.61,118242.0,39.4274,39.454,39.4186,39.4274,118242.0
2017-05-24 11:20:00,44.6,44.62,44.6,44.61,27946.0,39.4186,39.4363,39.4186,39.4274,27946.0
2017-05-24 11:30:00,44.62,44.64,44.61,44.62,109405.0,39.4363,39.454,39.4274,39.4363,109405.0
2017-05-24 11:40:00,44.61,44.65,44.61,44.64,246414.0,39.4274,39.4628,39.4274,39.454,246414.0
2017-05-24 11:50:00,44.63,44.66,44.62,44.63,111001.0,39.4451,39.4716,39.4363,39.4451,111001.0
2017-05-24 12:00:00,44.64,44.64,44.63,44.64,31299.0,39.454,39.454,39.4451,39.454,31299.0
2017-05-24 12:10:00,44.63,44.64,44.62,44.63,42943.0,39.4451,39.454,39.4363,39.4451,42943.0
2017-05-24 12:20:00,44.63,44.65,44.61,44.61,81560.0,39.4451,39.4628,39.4274,39.4274,81560.0
2017-05-24 12:30:00,44.61,44.62,44.6,44.61,50064.0,39.4274,39.4363,39.4186,39.4274,50064.0
2017-05-24 12:40:00,44.6,44.61,44.56,44.58,245013.0,39.4186,39.4274,39.3832,39.4009,245013.0
2017-05-24 12:50:00,44.57,44.61,44.57,44.61,104341.0,39.3921,39.4274,39.3921,39.4274,104341.0
2017-05-24 13:00:00,44.6,44.62,44.59,44.62,71319.0,39.4186,39.4363,39.4098,39.4363,71319.0
2017-05-24 13:10:00,44.62,44.64,44.61,44.64,80152.0,39.4363,39.454,39.4274,39.454,80152.0
2017-05-24 13:20:00,44.63,44.64,44.6,44.61,57341.0,39.4451,39.454,39.4186,39.4274,57341.0
2017-05-24 13:30:00,44.61,44.62,44.6,44.61,52468.0,39.4274,39.4363,39.4186,39.4274,52468.0
2017-05-24 13:40:00,44.61,44.66,44.6,44.65,93042.0,39.4274,39.4716,39.4186,39.4628,93042.0
2017-05-24 13:50:00,44.66,44.68,44.63,44.64,129634.0,39.4716,39.4893,39.4451,39.454,129634.0
2017-05-24 14:00:00,44.64,44.67,44.6,44.66,158800.0,39.454,39.4805,39.4186,39.4716,158800.0
2017-05-24 14:10:00,44.66,44.73,44.65,44.73,161594.0,39.4716,39.5335,39.4628,39.5335,161594.0
2017-05-24 14:20:00,44.73,44.73,44.7,44.73,124938.0,39.5335,39.5335,39.507,39.5335,124938.0
2017-05-24 14:30:00,44.73,44.73,44.7,44.73,117161.0,39.5335,39.5335,39.507,39.5335,117161.0
2017-05-24 14:40:00,44.73,44.75,44.71,44.71,127689.0,39.5335,39.5512,39.5158,39.5158,127689.0
2017-05-24 14:50:00,44.72,44.75,44.71,44.73,90491.0,39.5247,39.5512,39.5158,39.5335,90491.0
2017-05-24 15:00:00,44.73,44.74,44.71,44.72,174186.0,39.5335,39.5423,39.5158,39.5247,174186.0
2017-05-24 15:10:00,44.73,44.75,44.71,44.75,114880.0,39.5335,39.5512,39.5158,39.5512,114880.0
2017-05-24 15:20:00,44.75,44.78,44.74,44.77,112902.0,39.5512,39.5777,39.5423,39.5688,112902.0
2017-05-24 15:30:00,44.77,44.82,44.76,44.81,265158.0,39.5688,39.613,39.56,39.6042,265158.0
2017-05-24 15:40:00,44.81,44.84,44.8,44.84,268193.0,39.6042,39.6307,39.5954,39.6307,268193.0
2017-05-24 15:50:00,44.84,44.88,44.82,44.83,872905.0,39.6307,39.6661,39.613,39.6219,872905.0
2017-05-25 09:30:00,44.99,45.02,44.83,44.96,253439.0,39.7633,39.7898,39.6219,39.7368,253439.0
2017-05-25 09:40:00,44.96,45.0,44.9,44.98,157900.0,39.7368,39.7721,39.6837,39.7545,157900.0
2017-05-25 09:50:00,44.98,44.99,44.91,44.95,124400.0,39.7545,39.7633,39.6926,39.7279,124400.0
2017-05-25 10:00:00,44.96,44.96,44.93,44.95,100597.0,39.7368,39.7368,39.7103,39.7279,100597.0
2017-05-25 10:10:00,44.95,45.03,44.93,45.03,249465.0,39.7279,39.7986,39.7103,39.7986,249465.0
2017-05-25 10:20:00,45.03,45.06,44.99,45.04,143340.0,39.7986,39.8252,39.7633,39.8075,143340.0
2017-05-25 10:30:00,45.04,45.07,45.04,45.07,130474.0,39.8075,39.834,39.8075,39.834,130474.0
2017-05-25 10:40:00,45.06,45.1,45.06,45.09,62803.0,39.8252,39.8605,39.8252,39.8517,62803.0
2017-05-25 10:50:00,45.1,45.11,45.09,45.09,140939.0,39.8605,39.8693,39.8517,39.8517,140939.0
2017-05-25 11:00:00,45.09,45.14,45.06,45.13,156150.0,39.8517,39.8959,39.8252,39.887,156150.0
2017-05-25 11:10:00,45.12,45.17,45.12,45.15,84235.0,39.8782,39.9224,39.8782,39.9047,84235.0
2017-05-25 11:20:00,45.16,45.19,45.15,45.18,191053.0,39.9135,39.9401,39.9047,39.9312,191053.0
2017-05-25 11:30:00,45.18,45.19,45.12,45.12,117840.0,39.9312,39.9401,39.8782,39.8782,117840.0
2017-05-25 11:40:00,45.12,45.13,45.11,45.13,111328.0,39.8782,39.887,39.8693,39.887,111328.0
2017-05-25 11:50:00,45.13,45.15,45.11,45.12,146827.0,39.887,39.9047,39.8693,39.8782,146827.0
2017-05-25 12:00:00,45.12,45.12,45.09,45.12,91458.0,39.8782,39.8782,39.8517,39.8782,91458.0
2017-05-25 12:10:00,45.12,45.12,45.08,45.08,136941.0,39.8782,39.8782,39.8428,39.8428,136941.0
2017-05-25 12:20:00,45.08,45.1,45.07,45.09,115820.0,39.8428,39.8605,39.834,39.8517,115820.0
2017-05-25 12:30:00,45.09,45.1,45.08,45.09,65476.0,39.8517,39.8605,39.8428,39.8517,65476.0
2017-05-25 12:40:00,45.09,45.14,45.08,45.14,287181.0,39.8517,39.8959,39.8428,39.8959,287181.0
2017-05-25 12:50:00,45.14,45.16,45.13,45.14,406427.0,39.8959,39.9135,39.887,39.8959,406427.0
2017-05-25 13:00:00,45.14,45.14,45.1,45.1,72818.0,39.8959,39.8959,39.8605,39.8605,72818.0
2017-05-25 13:10:00,45.11,45.11,45.07,45.09,69229.0,39.8693,39.8693,39.834,39.8517,69229.0
2017-05-25 13:20:00,45.1,45.14,45.09,45.12,97198.0,39.8605,39.8959,39.8517,39.8782,97198.0
2017-05-25 13:30:00,45.12,45.13,45.1,45.13,222536.0,39.8782,39.887,39.8605,39.887,222536.0
2017-05-25 13:40:00,45.13,45.14,45.12,45.14,88223.0,39.887,39.8959,39.8782,39.8959,88223.0
2017-05-25 13:50:00,45.14,45.15,45.12,45.15,114101.0,39.8959,39.9047,39.8782,39.9047,114101.0
2017-05-25 14:00:00,45.15,45.15,45.13,45.14,89150.0,39.9047,39.9047,39.887,39.8959,89150.0
2017-05-25 14:10:00,45.14,45.14,45.1,45.11,201567.0,39.8959,39.8959,39.8605,39.8693,201567.0
2017-05-25 14:20:00,45.12,45.15,45.11,45.15,178601.0,39.8782,39.9047,39.8693,39.9047,178601.0
2017-05-25 14:30:00,45.15,45.2,45.14,45.2,118299.0,39.9047,39.9489,39.8959,39.9489,118299.0
2017-05-25 14:40:00,45.19,45.23,45.18,45.2,141337.0,39.9401,39.9754,39.9312,39.9489,141337.0
2017-05-25 14:50:00,45.2,45.25,45.19,45.23,175693.0,39.9489,39.9931,39.9401,39.9754,175693.0
2017-05-25 15:00:00,45.23,45.24,45.18,45.22,213573.0,39.9754,39.9842,39.9312,39.9666,213573.0
2017-05-25 15:10:00,45.22,45.22,45.2,45.2,157139.0,39.9666,39.9666,39.9489,39.9489,157139.0
2017-05-25 15:20:00,45.21,45.21,45.14,45.18,186063.0,39.9577,39.9577,39.8959,39.9312,186063.0
2017-05-25 15:30:00,45.18,45.22,45.16,45.22,265132.0,39.9312,39.9666,39.9135,39.9666,265132.0
2017-05-25 15:40:00,45.22,45.3,45.21,45.24,343828.0,39.9666,40.0373,39.9577,39.9842,343828.0
2017-05-25 15:50:00,45.24,45.25,45.18,45.2,757202.0,39.9842,39.9931,39.9312,39.9489,757202.0
2017-05-26 09:30:00,45.21,45.21,45.06,45.13,397696.0,39.9577,39.9577,39.8252,39.887,397696.0
2017-05-26 09:40:00,45.13,45.26,45.12,45.25,201701.0,39.887,40.0019,39.8782,39.9931,201701.0
2017-05-26 09:50:00,45.26,45.29,45.22,45.25,136023.0,40.0019,40.0284,39.9666,39.9931,136023.0
2017-05-26 10:00:00,45.25,45.3,45.24,45.28,136152.0,39.9931,40.0373,39.9842,40.0196,136152.0
2017-05-26 10:10:00,45.28,45.31,45.25,45.29,132264.0,40.0196,40.0461,39.9931,40.0284,132264.0
2017-05-26 10:20:00,45.29,45.33,45.25,45.27,172338.0,40.0284,40.0638,39.9931,40.0108,172338.0
2017-05-26 10:30:00,45.27,45.32,45.25,45.32,94770.0,40.0108,40.055,39.9931,40.055,94770.0
2017-05-26 10:40:00,45.32,45.36,45.3,45.36,167584.0,40.055,40.0903,40.0373,40.0903,167584.0
2017-05-26 10:50:00,45.35,45.36,45.27,45.34,167781.0,40.0815,40.0903,40.0108,40.0726,167781.0
2017-05-26 11:00:00,45.34,45.36,45.33,45.34,131103.0,40.0726,40.0903,40.0638,40.0726,131103.0
2017-05-26 11:10:00,45.34,45.36,45.34,45.35,91408.0,40.0726,40.0903,40.0726,40.0815,91408.0
2017-05-26 11:20:00,45.36,45.36,45.32,45.36,202571.0,40.0903,40.0903,40.055,40.0903,202571.0
2017-05-26 11:30:00,45.36,45.4,45.35,45.4,137683.0,40.0903,40.1257,40.0815,40.1257,137683.0
2017-05-26 11:40:00,45.4,45.4,45.38,45.4,124987.0,40.1257,40.1257,40.108,40.1257,124987.0
2017-05-26 11:50:00,45.4,45.42,45.38,45.38,198565.0,40.1257,40.1433,40.108,40.108,198565.0
2017-05-26 12:00:00,45.38,45.41,45.38,45.4,104876.0,40.108,40.1345,40.108,40.1257,104876.0
2017-05-26 12:10:00,45.4,45.41,45.39,45.41,107217.0,40.1257,40.1345,40.1168,40.1345,107217.0
2017-05-26 12:20:00,45.41,45.42,45.39,45.41,103576.0,40.1345,40.1433,40.1168,40.1345,103576.0
2017-05-26 12:30:00,45.41,45.43,45.4,45.42,64214.0,40.1345,40.1522,40.1257,40.1433,64214.0
2017-05-26 12:40:00,45.43,45.45,45.36,45.36,115394.0,40.1522,40.1699,40.0903,40.0903,115394.0
2017-05-26 12:50:00,45.37,45.38,45.33,45.35,72445.0,40.0991,40.108,40.0638,40.0815,72445.0
2017-05-26 13:00:00,45.34,45.36,45.32,45.35,100004.0,40.0726,40.0903,40.055,40.0815,100004.0
2017-05-26 13:10:00,45.36,45.38,45.34,45.34,75804.0,40.0903,40.108,40.0726,40.0726,75804.0
2017-05-26 13:20:00,45.34,45.35,45.32,45.33,63613.0,40.0726,40.0815,40.055,40.0638,63613.0
2017-05-26 13:30:00,45.33,45.35,45.33,45.35,43067.0,40.0638,40.0815,40.0638,40.0815,43067.0
2017-05-26 13:40:00,45.34,45.35,45.31,45.32,139326.0,40.0726,40.0815,40.0461,40.055,139326.0
2017-05-26 13:50:00,45.32,45.33,45.29,45.31,63969.0,40.055,40.0638,40.0284,40.0461,63969.0
2017-05-26 14:00:00,45.32,45.32,45.29,45.3,36813.0,40.055,40.055,40.0284,40.0373,36813.0
2017-05-26 14:10:00,45.3,45.32,45.29,45.29,68454.0,40.0373,40.055,40.0284,40.0284,68454.0
2017-05-26 14:20:00,45.29,45.32,45.28,45.3,120389.0,40.0284,40.055,40.0196,40.0373,120389.0
2017-05-26 14:30:00,45.3,45.31,45.28,45.29,45394.0,40.0373,40.0461,40.0196,40.0284,45394.0
2017-05-26 14:40:00,45.28,45.3,45.27,45.29,83388.0,40.0196,40.0373,40.0108,40.0284,83388.0
2017-05-26 14:50:00,45.28,45.3,45.26,45.27,260675.0,40.0196,40.0373,40.0019,40.0108,260675.0
2017-05-26 15:00:00,45.27,45.31,45.27,45.3,140496.0,40.0108,40.0461,40.0108,40.0373,140496.0
2017-05-26 15:10:00,45.29,45.32,45.27,45.27,99813.0,40.0284,40.055,40.0108,40.0108,99813.0
2017-05-26 15:20:00,45.27,45.29,45.25,45.26,107789.0,40.0108,40.0284,39.9931,40.0019,107789.0
2017-05-26 15:30:00,45.26,45.26,45.22,45.22,274196.0,40.0019,40.0019,39.9666,39.9666,274196.0
2017-05-26 15:40:00,45.23,45.23,45.19,45.22,359635.0,39.9754,39.9754,39.9401,39.9666,359635.0
2017-05-26 15:50:00,45.22,45.27,45.22,45.24,738402.0,39.9666,40.0108,39.9666,39.9842,738402.0
2017-05-30 09:30:00,45.11,45.33,45.11,45.32,526683.0,39.8693,40.0638,39.8693,40.055,526683.0
2017-05-30 09:40:00,45.32,45.38,45.27,45.28,985192.0,40.055,40.108,40.0108,40.0196,985192.0
2017-05-30 09:50:00,45.28,45.42,45.24,45.42,577358.0,40.0196,40.1433,39.9842,40.1433,577358.0
2017-05-30 10:00:00,45.42,45.42,45.29,45.3,355820.0,40.1433,40.1433,40.0284,40.0373,355820.0
2017-05-30 10:10:00,45.29,45.34,45.2,45.2,295774.0,40.0284,40.0726,39.9489,39.9489,295774.0
2017-05-30 10:20:00,45.2,45.27,45.18,45.23,226803.0,39.9489,40.0108,39.9312,39.9754,226803.0
2017-05-30 10:30:00,45.23,45.29,45.21,45.22,372154.0,39.9754,40.0284,39.9577,39.9666,372154.0
2017-05-30 10:40:00,45.22,45.23,45.19,45.21,240646.0,39.9666,39.9754,39.9401,39.9577,240646.0
2017-05-30 10:50:00,45.21,45.22,45.15,45.19,237336.0,39.9577,39.9666,39.9047,39.9401,237336.0
2017-05-30 11:00:00,45.19,45.2,45.14,45.17,212784.0,39.9401,39.9489,39.8959,39.9224,212784.0
2017-05-30 11:10:00,45.17,45.2,45.14,45.18,257588.0,39.9224,39.9489,39.8959,39.9312,257588.0
2017-05-30 11:20:00,45.18,45.21,45.17,45.19,303317.0,39.9312,39.9577,39.9224,39.9401,303317.0
2017-05-30 11:30:00,45.18,45.21,45.16,45.19,192372.0,39.9312,39.9577,39.9135,39.9401,192372.0
2017-05-30 11:40:00,45.19,45.21,45.18,45.21,91969.0,39.9401,39.9577,39.9312,39.9577,91969.0
2017-05-30 11:50:00,45.21,45.23,45.19,45.2,90429.0,39.9577,39.9754,39.9401,39.9489,90429.0
2017-05-30 12:00:00,45.2,45.22,45.2,45.2,94995.0,39.9489,39.9666,39.9489,39.9489,94995.0
2017-05-30 12:10:00,45.2,45.21,45.19,45.21,125100.0,39.9489,39.9577,39.9401,39.9577,125100.0
2017-05-30 12:20:00,45.21,45.23,45.2,45.22,134134.0,39.9577,39.9754,39.9489,39.9666,134134.0
2017-05-30 12:30:00,45.23,45.29,45.22,45.26,65678.0,39.9754,40.0284,39.9666,40.0019,65678.0
2017-05-30 12:40:00,45.25,45.27,45.25,45.27,30159.0,39.9931,40.0108,39.9931,40.0108,30159.0
2017-05-30 12:50:00,45.27,45.3,45.25,45.29,162242.0,40.0108,40.0373,39.9931,40.0284,162242.0
2017-05-30 13:00:00,45.28,45.3,45.25,45.25,70186.0,40.0196,40.0373,39.9931,39.9931,70186.0
2017-05-30 13:10:00,45.25,45.28,45.24,45.26,58545.0,39.9931,40.0196,39.9842,40.0019,58545.0
2017-05-30 13:20:00,45.26,45.28,45.24,45.28,80577.0,40.0019,40.0196,39.9842,40.0196,80577.0
2017-05-30 13:30:00,45.28,45.32,45.24,45.3,199773.0,40.0196,40.055,39.9842,40.0373,199773.0
2017-05-30 13:40:00,45.3,45.34,45.28,45.3,115199.0,40.0373,40.0726,40.0196,40.0373,115199.0
2017-05-30 13:50:00,45.3,45.35,45.3,45.3,118952.0,40.0373,40.0815,40.0373,40.0373,118952.0
2017-05-30 14:00:00,45.3,45.33,45.26,45.28,209037.0,40.0373,40.0638,40.0019,40.0196,209037.0
2017-05-30 14:10:00,45.28,45.3,45.26,45.26,146661.0,40.0196,40.0373,40.0019,40.0019,146661.0
2017-05-30 14:20:00,45.26,45.29,45.25,45.28,193087.0,40.0019,40.0284,39.9931,40.0196,193087.0
2017-05-30 14:30:00,45.27,45.28,45.24,45.28,199708.0,40.0108,40.0196,39.9842,40.0196,199708.0
2017-05-30 14:40:00,45.28,45.38,45.27,45.38,262912.0,40.0196,40.108,40.0108,40.108,262912.0
2017-05-30 14:50:00,45.38,45.4,45.36,45.4,191040.0,40.108,40.1257,40.0903,40.1257,191040.0
2017-05-30 15:00:00,45.4,45.44,45.39,45.4,187607.0,40.1257,40.161,40.1168,40.1257,187607.0
2017-05-30 15:10:00,45.4,45.43,45.38,45.4,146337.0,40.1257,40.1522,40.108,40.1257,146337.0
2017-05-30 15:20:00,45.4,45.42,45.39,45.41,84413.0,40.1257,40.1433,40.1168,40.1345,84413.0
2017-05-30 15:30:00,45.41,45.45,45.41,45.44,186216.0,40.1345,40.1699,40.1345,40.161,186216.0
2017-05-30 15:40:00,45.44,45.46,45.4,45.41,388142.0,40.161,40.1787,40.1257,40.1345,388142.0
2017-05-30 15:50:00,45.41,45.43,45.4,45.4,764409.0,40.1345,40.1522,40.1257,40.1257,764409.0
2017-05-31 09:30:00,45.42,45.5,45.42,45.45,318585.0,40.1433,40.214,40.1433,40.1699,318585.0
2017-05-31 09:40:00,45.45,45.49,45.42,45.43,204658.0,40.1699,40.2052,40.1433,40.1522,204658.0
2017-05-31 09:50:00,45.44,45.49,45.4,45.41,453243.0,40.161,40.2052,40.1257,40.1345,453243.0
2017-05-31 10:00:00,45.41,45.48,45.29,45.48,354616.0,40.1345,40.1964,40.0284,40.1964,354616.0
2017-05-31 10:10:00,45.48,45.55,45.44,45.52,691370.0,40.1964,40.2582,40.161,40.2317,691370.0
2017-05-31 10:20:00,45.52,45.53,45.44,45.46,451744.0,40.2317,40.2406,40.161,40.1787,451744.0
2017-05-31 10:30:00,45.46,45.46,45.34,45.35,581902.0,40.1787,40.1787,40.0726,40.0815,581902.0
2017-05-31 10:40:00,45.35,45.39,45.28,45.39,355200.0,40.0815,40.1168,40.0196,40.1168,355200.0
2017-05-31 10:50:00,45.39,45.52,45.37,45.51,273124.0,40.1168,40.2317,40.0991,40.2229,273124.0
2017-05-31 11:00:00,45.5,45.51,45.43,45.44,244021.0,40.214,40.2229,40.1522,40.161,244021.0
2017-05-31 11:10:00,45.44,45.44,45.35,45.36,137621.0,40.161,40.161,40.0815,40.0903,137621.0
2017-05-31 11:20:00,45.36,45.4,45.34,45.38,218688.0,40.0903,40.1257,40.0726,40.108,218688.0
2017-05-31 11:30:00,45.38,45.41,45.32,45.37,514914.0,40.108,40.1345,40.055,40.0991,514914.0
2017-05-31 11:40:00,45.37,45.4,45.35,45.39,180341.0,40.0991,40.1257,40.0815,40.1168,180341.0
2017-05-31 11:50:00,45.39,45.4,45.35,45.37,185587.0,40.1168,40.1257,40.0815,40.0991,185587.0
2017-05-31 12:00:00,45.36,45.42,45.36,45.41,133367.0,40.0903,40.1433,40.0903,40.1345,133367.0
2017-05-31 12:10:00,45.41,45.47,45.39,45.43,218523.0,40.1345,40.1875,40.1168,40.1522,218523.0
2017-05-31 12:20:00,45.42,45.45,45.38,45.39,162596.0,40.1433,40.1699,40.108,40.1168,162596.0
2017-05-31 12:30:00,45.39,45.41,45.37,45.41,102584.0,40.1168,40.1345,40.0991,40.1345,102584.0
2017-05-31 12:40:00,45.41,45.42,45.37,45.39,145353.0,40.1345,40.1433,40.0991,40.1168,145353.0
2017-05-31 12:50:00,45.39,45.39,45.37,45.37,261979.0,40.1168,40.1168,40.0991,40.0991,261979.0
2017-05-31 13:00:00,45.38,45.42,45.37,45.42,158200.0,40.108,40.1433,40.0991,40.1433,158200.0
2017-05-31 13:10:00,45.42,45.46,45.38,45.4,154232.0,40.1433,40.1787,40.108,40.1257,154232.0
2017-05-31 13:20:00,45.41,45.41,45.38,45.39,63585.0,40.1345,40.1345,40.108,40.1168,63585.0
2017-05-31 13:30:00,45.39,45.39,45.37,45.39,180203.0,40.1168,40.1168,40.0991,40.1168,180203.0
2017-05-31 13:40:00,45.39,45.39,45.35,45.37,149124.0,40.1168,40.1168,40.0815,40.0991,149124.0
2017-05-31 13:50:00,45.37,45.41,45.36,45.41,140380.0,40.0991,40.1345,40.0903,40.1345,140380.0
2017-05-31 14:00:00,45.41,45.41,45.38,45.39,327084.0,40.1345,40.1345,40.108,40.1168,327084.0
2017-05-31 14:10:00,45.4,45.4,45.3,45.32,597174.0,40.1257,40.1257,40.0373,40.055,597174.0
2017-05-31 14:20:00,45.32,45.33,45.29,45.32,140120.0,40.055,40.0638,40.0284,40.055,140120.0
2017-05-31 14:30:00,45.31,45.36,45.3,45.32,215456.0,40.0461,40.0903,40.0373,40.055,215456.0
2017-05-31 14:40:00,45.32,45.33,45.29,45.29,148059.0,40.055,40.0638,40.0284,40.0284,148059.0
2017-05-31 14:50:00,45.3,45.31,45.26,45.3,308381.0,40.0373,40.0461,40.0019,40.0373,308381.0
2017-05-31 15:00:00,45.31,45.33,45.28,45.29,239706.0,40.0461,40.0638,40.0196,40.0284,239706.0
2017-05-31 15:10:00,45.29,45.31,45.28,45.29,201842.0,40.0284,40.0461,40.0196,40.0284,201842.0
2017-05-31 15:20:00,45.3,45.33,45.28,45.32,228930.0,40.0373,40.0638,40.0196,40.055,228930.0
2017-05-31 15:30:00,45.32,45.39,45.31,45.38,430049.0,40.055,40.1168,40.0461,40.108,430049.0
2017-05-31 15:40:00,45.37,45.46,45.37,45.45,768096.0,40.0991,40.1787,40.0991,40.1699,768096.0
2017-05-31 15:50:00,45.44,45.45,45.39,45.4,1137819.0,40.161,40.1699,40.1168,40.1257,1137819.0
2017-06-01 09:30:00,45.52,45.57,45.45,45.53,248451.0,40.2317,40.2759,40.1699,40.2406,248451.0
2017-06-01 09:40:00,45.52,45.58,45.46,45.54,206408.0,40.2317,40.2847,40.1787,40.2494,206408.0
2017-06-01 09:50:00,45.54,45.55,45.44,45.46,262341.0,40.2494,40.2582,40.161,40.1787,262341.0
2017-06-01 10:00:00,45.45,45.51,45.43,45.46,243572.0,40.1699,40.2229,40.1522,40.1787,243572.0
2017-06-01 10:10:00,45.45,45.48,45.36,45.4,351338.0,40.1699,40.1964,40.0903,40.1257,351338.0
2017-06-01 10:20:00,45.39,45.42,45.38,45.41,167717.0,40.1168,40.1433,40.108,40.1345,167717.0
2017-06-01 10:30:00,45.4,45.44,45.39,45.43,128857.0,40.1257,40.161,40.1168,40.1522,128857.0
2017-06-01 10:40:00,45.43,45.47,45.4,45.43,110732.0,40.1522,40.1875,40.1257,40.1522,110732.0
2017-06-01 10:50:00,45.43,45.44,45.39,45.4,99676.0,40.1522,40.161,40.1168,40.1257,99676.0
2017-06-01 11:00:00,45.4,45.43,45.38,45.41,104967.0,40.1257,40.1522,40.108,40.1345,104967.0
2017-06-01 11:10:00,45.41,45.45,45.4,45.43,104861.0,40.1345,40.1699,40.1257,40.1522,104861.0
2017-06-01 11:20:00,45.44,45.47,45.4,45.46,105404.0,40.161,40.1875,40.1257,40.1787,105404.0
2017-06-01 11:30:00,45.46,45.48,45.42,45.46,144373.0,40.1787,40.1964,40.1433,40.1787,144373.0
2017-06-01 11:40:00,45.45,45.46,45.37,45.37,188708.0,40.1699,40.1787,40.0991,40.0991,188708.0
2017-06-01 11:50:00,45.37,45.44,45.37,45.4,160385.0,40.0991,40.161,40.0991,40.1257,160385.0
2017-06-01 12:00:00,45.41,45.44,45.39,45.42,71397.0,40.1345,40.161,40.1168,40.1433,71397.0
2017-06-01 12:10:00,45.42,45.46,45.42,45.43,65479.0,40.1433,40.1787,40.1433,40.1522,65479.0
2017-06-01 12:20:00,45.43,45.47,45.42,45.46,113939.0,40.1522,40.1875,40.1433,40.1787,113939.0
2017-06-01 12:30:00,45.46,45.48,45.44,45.46,90702.0,40.1787,40.1964,40.161,40.1787,90702.0
2017-06-01 12:40:00,45.46,45.48,45.43,45.46,110198.0,40.1787,40.1964,40.1522,40.1787,110198.0
2017-06-01 12:50:00,45.47,45.55,45.45,45.55,161837.0,40.1875,40.2582,40.1699,40.2582,161837.0
2017-06-01 13:00:00,45.54,45.64,45.53,45.62,270687.0,40.2494,40.3378,40.2406,40.3201,270687.0
2017-06-01 13:10:00,45.63,45.64,45.59,45.61,105497.0,40.3289,40.3378,40.2936,40.3113,105497.0
2017-06-01 13:20:00,45.6,45.62,45.6,45.62,60150.0,40.3024,40.3201,40.3024,40.3201,60150.0
2017-06-01 13:30:00,45.61,45.63,45.59,45.61,98374.0,40.3113,40.3289,40.2936,40.3113,98374.0
2017-06-01 13:40:00,45.6,45.62,45.57,45.58,69096.0,40.3024,40.3201,40.2759,40.2847,69096.0
2017-06-01 13:50:00,45.58,45.59,45.56,45.58,85505.0,40.2847,40.2936,40.2671,40.2847,85505.0
2017-06-01 14:00:00,45.59,45.6,45.57,45.58,147063.0,40.2936,40.3024,40.2759,40.2847,147063.0
2017-06-01 14:10:00,45.58,45.61,45.57,45.6,104851.0,40.2847,40.3113,40.2759,40.3024,104851.0
2017-06-01 14:20:00,45.6,45.65,45.6,45.62,154633.0,40.3024,40.3466,40.3024,40.3201,154633.0
2017-06-01 14:30:00,45.62,45.62,45.59,45.59,134700.0,40.3201,40.3201,40.2936,40.2936,134700.0
2017-06-01 14:40:00,45.59,45.62,45.58,45.62,92060.0,40.2936,40.3201,40.2847,40.3201,92060.0
2017-06-01 14:50:00,45.61,45.64,45.6,45.63,179646.0,40.3113,40.3378,40.3024,40.3289,179646.0
2017-06-01 15:00:00,45.63,45.65,45.59,45.6,130565.0,40.3289,40.3466,40.2936,40.3024,130565.0
2017-06-01 15:10:00,45.6,45.67,45.59,45.65,172736.0,40.3024,40.3643,40.2936,40.3466,172736.0
2017-06-01 15:20:00,45.65,45.68,45.64,45.66,126104.0,40.3466,40.3731,40.3378,40.3555,126104.0
2017-06-01 15:30:00,45.67,45.69,45.65,45.66,230114.0,40.3643,40.382,40.3466,40.3555,230114.0
2017-06-01 15:40:00,45.66,45.74,45.64,45.74,498086.0,40.3555,40.4262,40.3378,40.4262,498086.0
2017-06-01 15:50:00,45.73,45.8,45.73,45.78,1069840.0,40.4173,40.4792,40.4173,40.4615,1069840.0
2017-06-02 09:30:00,45.88,46.07,45.8,45.98,1024328.0,40.5499,40.7178,40.4792,40.6383,1024328.0
2017-06-02 09:40:00,45.98,45.99,45.77,45.88,275150.0,40.6383,40.6471,40.4527,40.5499,275150.0
2017-06-02 09:50:00,45.88,45.89,45.77,45.83,295747.0,40.5499,40.5587,40.4527,40.5057,295747.0
2017-06-02 10:00:00,45.83,45.88,45.81,45.88,107654.0,40.5057,40.5499,40.488,40.5499,107654.0
2017-06-02 10:10:00,45.88,45.88,45.8,45.83,79663.0,40.5499,40.5499,40.4792,40.5057,79663.0
2017-06-02 10:20:00,45.83,45.85,45.81,45.83,134152.0,40.5057,40.5234,40.488,40.5057,134152.0
2017-06-02 10:30:00,45.83,45.84,45.72,45.74,219278.0,40.5057,40.5145,40.4085,40.4262,219278.0
2017-06-02 10:40:00,45.73,45.75,45.68,45.69,217413.0,40.4173,40.435,40.3731,40.382,217413.0
2017-06-02 10:50:00,45.69,45.69,45.66,45.68,257863.0,40.382,40.382,40.3555,40.3731,257863.0
2017-06-02 11:00:00,45.69,45.71,45.68,45.7,167578.0,40.382,40.3996,40.3731,40.3908,167578.0
2017-06-02 11:10:00,45.69,45.71,45.66,45.7,174410.0,40.382,40.3996,40.3555,40.3908,174410.0
2017-06-02 11:20:00,45.69,45.7,45.67,45.68,100858.0,40.382,40.3908,40.3643,40.3731,100858.0
2017-06-02 11:30:00,45.67,45.69,45.64,45.69,132115.0,40.3643,40.382,40.3378,40.382,132115.0
2017-06-02 11:40:00,45.69,45.73,45.66,45.72,197030.0,40.382,40.4173,40.3555,40.4085,197030.0
2017-06-02 11:50:00,45.72,45.74,45.7,45.7,143538.0,40.4085,40.4262,40.3908,40.3908,143538.0
2017-06-02 12:00:00,45.71,45.72,45.68,45.71,83216.0,40.3996,40.4085,40.3731,40.3996,83216.0
2017-06-02 12:10:00,45.7,45.75,45.69,45.74,148186.0,40.3908,40.435,40.382,40.4262,148186.0
2017-06-02 12:20:00,45.75,45.75,45.72,45.72,73707.0,40.435,40.435,40.4085,40.4085,73707.0
2017-06-02 12:30:00,45.72,45.75,45.71,45.73,110811.0,40.4085,40.435,40.3996,40.4173,110811.0
2017-06-02 12:40:00,45.73,45.74,45.67,45.68,262546.0,40.4173,40.4262,40.3643,40.3731,262546.0
2017-06-02 12:50:00,45.68,45.7,45.66,45.67,215723.0,40.3731,40.3908,40.3555,40.3643,215723.0
2017-06-02 13:00:00,45.66,45.69,45.64,45.66,122472.0,40.3555,40.382,40.3378,40.3555,122472.0
2017-06-02 13:10:00,45.66,45.67,45.65,45.66,56371.0,40.3555,40.3643,40.3466,40.3555,56371.0
2017-06-02 13:20:00,45.66,45.72,45.65,45.72,103522.0,40.3555,40.4085,40.3466,40.4085,103522.0
2017-06-02 13:30:00,45.72,45.72,45.67,45.69,275408.0,40.4085,40.4085,40.3643,40.382,275408.0
2017-06-02 13:40:00,45.68,45.7,45.67,45.69,118871.0,40.3731,40.3908,40.3643,40.382,118871.0
2017-06-02 13:50:00,45.69,45.7,45.66,45.67,109122.0,40.382,40.3908,40.3555,40.3643,109122.0
2017-06-02 14:00:00,45.66,45.67,45.63,45.65,165638.0,40.3555,40.3643,40.3289,40.3466,165638.0
2017-06-02 14:10:00,45.66,45.66,45.63,45.63,142957.0,40.3555,40.3555,40.3289,40.3289,142957.0
2017-06-02 14:20:00,45.63,45.64,45.53,45.53,190973.0,40.3289,40.3378,40.2406,40.2406,190973.0
2017-06-02 14:30:00,45.53,45.57,45.53,45.53,217526.0,40.2406,40.2759,40.2406,40.2406,217526.0
2017-06-02 14:40:00,45.53,45.54,45.48,45.51,506627.0,40.2406,40.2494,40.1964,40.2229,506627.0
2017-06-02 14:50:00,45.51,45.53,45.49,45.49,342804.0,40.2229,40.2406,40.2052,40.2052,342804.0
2017-06-02 15:00:00,45.5,45.61,45.49,45.59,274987.0,40.214,40.3113,40.2052,40.2936,274987.0
2017-06-02 15:10:00,45.59,45.6,45.58,45.59,184157.0,40.2936,40.3024,40.2847,40.2936,184157.0
2017-06-02 15:20:00,45.59,45.59,45.55,45.56,256940.0,40.2936,40.2936,40.2582,40.2671,256940.0
2017-06-02 15:30:00,45.55,45.62,45.55,45.61,552189.0,40.2582,40.3201,40.2582,40.3113,552189.0
2017-06-02 15:40:00,45.6,45.68,45.6,45.64,545618.0,40.3024,40.3731,40.3024,40.3378,545618.0
2017-06-02 15:50:00,45.65,45.68,45.6,45.61,1572965.0,40.3466,40.3731,40.3024,40.3113,1572965.0
2017-06-05 09:30:00,45.69,45.83,45.67,45.72,374347.0,40.382,40.5057,40.3643,40.4085,374347.0
2017-06-05 09:40:00,45.72,45.75,45.67,45.71,137549.0,40.4085,40.435,40.3643,40.3996,137549.0
2017-06-05 09:50:00,45.72,45.78,45.71,45.77,179135.0,40.4085,40.4615,40.3996,40.4527,179135.0
2017-06-05 10:00:00,45.77,45.81,45.76,45.77,160189.0,40.4527,40.488,40.4438,40.4527,160189.0
2017-06-05 10:10:00,45.77,45.8,45.74,45.78,103838.0,40.4527,40.4792,40.4262,40.4615,103838.0
2017-06-05 10:20:00,45.79,45.79,45.74,45.74,139142.0,40.4704,40.4704,40.4262,40.4262,139142.0
2017-06-05 10:30:00,45.75,45.82,45.74,45.82,113401.0,40.435,40.4969,40.4262,40.4969,113401.0
2017-06-05 10:40:00,45.82,45.9,45.81,45.9,146002.0,40.4969,40.5676,40.488,40.5676,146002.0
2017-06-05 10:50:00,45.9,45.93,45.88,45.89,195823.0,40.5676,40.5941,40.5499,40.5587,195823.0
2017-06-05 11:00:00,45.88,45.92,45.88,45.89,180085.0,40.5499,40.5852,40.5499,40.5587,180085.0
2017-06-05 11:10:00,45.89,45.96,45.89,45.96,137377.0,40.5587,40.6206,40.5587,40.6206,137377.0
2017-06-05 11:20:00,45.96,45.96,45.89,45.91,189919.0,40.6206,40.6206,40.5587,40.5764,189919.0
2017-06-05 11:30:00,45.91,45.93,45.91,45.93,69954.0,40.5764,40.5941,40.5764,40.5941,69954.0
2017-06-05 11:40:00,45.93,45.94,45.92,45.93,126170.0,40.5941,40.6029,40.5852,40.5941,126170.0
2017-06-05 11:50:00,45.93,45.96,45.92,45.96,96388.0,40.5941,40.6206,40.5852,40.6206,96388.0
2017-06-05 12:00:00,45.96,45.98,45.95,45.97,257519.0,40.6206,40.6383,40.6118,40.6294,257519.0
2017-06-05 12:10:00,45.97,45.98,45.96,45.97,122690.0,40.6294,40.6383,40.6206,40.6294,122690.0
2017-06-05 12:20:00,45.98,45.98,45.89,45.89,149263.0,40.6383,40.6383,40.5587,40.5587,149263.0
2017-06-05 12:30:00,45.9,45.91,45.87,45.9,98327.0,40.5676,40.5764,40.5411,40.5676,98327.0
2017-06-05 12:40:00,45.9,45.93,45.89,45.92,106984.0,40.5676,40.5941,40.5587,40.5852,106984.0
2017-06-05 12:50:00,45.92,45.92,45.89,45.91,116987.0,40.5852,40.5852,40.5587,40.5764,116987.0
2017-06-05 13:00:00,45.91,45.95,45.9,45.95,82235.0,40.5764,40.6118,40.5676,40.6118,82235.0
2017-06-05 13:10:00,45.95,46.0,45.94,45.98,215014.0,40.6118,40.656,40.6029,40.6383,215014.0
2017-06-05 13:20:00,45.98,45.99,45.95,45.96,114872.0,40.6383,40.6471,40.6118,40.6206,114872.0
2017-06-05 13:30:00,45.95,45.99,45.91,45.98,164910.0,40.6118,40.6471,40.5764,40.6383,164910.0
2017-06-05 13:40:00,45.98,45.99,45.94,45.95,133055.0,40.6383,40.6471,40.6029,40.6118,133055.0
2017-06-05 13:50:00,45.95,45.95,45.91,45.92,136182.0,40.6118,40.6118,40.5764,40.5852,136182.0
2017-06-05 14:00:00,45.91,45.94,45.89,45.92,197424.0,40.5764,40.6029,40.5587,40.5852,197424.0
2017-06-05 14:10:00,45.92,45.96,45.92,45.95,108126.0,40.5852,40.6206,40.5852,40.6118,108126.0
2017-06-05 14:20:00,45.94,45.97,45.92,45.92,151701.0,40.6029,40.6294,40.5852,40.5852,151701.0
2017-06-05 14:30:00,45.93,45.95,45.92,45.94,133513.0,40.5941,40.6118,40.5852,40.6029,133513.0
2017-06-05 14:40:00,45.94,45.95,45.91,45.94,165535.0,40.6029,40.6118,40.5764,40.6029,165535.0
2017-06-05 14:50:00,45.94,45.97,45.92,45.96,140284.0,40.6029,40.6294,40.5852,40.6206,140284.0
2017-06-05 15:00:00,45.96,45.98,45.95,45.97,142795.0,40.6206,40.6383,40.6118,40.6294,142795.0
2017-06-05 15:10:00,45.97,45.98,45.92,45.93,259645.0,40.6294,40.6383,40.5852,40.5941,259645.0
2017-06-05 15:20:00,45.93,45.97,45.91,45.94,207033.0,40.5941,40.6294,40.5764,40.6029,207033.0
2017-06-05 15:30:00,45.94,45.98,45.91,45.95,267148.0,40.6029,40.6383,40.5764,40.6118,267148.0
2017-06-05 15:40:00,45.95,45.96,45.91,45.95,299767.0,40.6118,40.6206,40.5764,40.6118,299767.0
2017-06-05 15:50:00,45.94,45.98,45.92,45.93,949789.0,40.6029,40.6383,40.5852,40.5941,949789.0
2017-06-06 09:30:00,45.73,45.82,45.67,45.73,269865.0,40.4173,40.4969,40.3643,40.4173,269865.0
2017-06-06 09:40:00,45.73,45.76,45.67,45.74,130495.0,40.4173,40.4438,40.3643,40.4262,130495.0
2017-06-06 09:50:00,45.74,45.76,45.69,45.7,140282.0,40.4262,40.4438,40.382,40.3908,140282.0
2017-06-06 10:00:00,45.69,45.7,45.65,45.69,104505.0,40.382,40.3908,40.3466,40.382,104505.0
2017-06-06 10:10:00,45.7,45.78,45.69,45.76,125710.0,40.3908,40.4615,40.382,40.4438,125710.0
2017-06-06 10:20:00,45.77,45.84,45.76,45.82,121049.0,40.4527,40.5145,40.4438,40.4969,121049.0
2017-06-06 10:30:00,45.82,45.82,45.72,45.73,206794.0,40.4969,40.4969,40.4085,40.4173,206794.0
2017-06-06 10:40:00,45.73,45.76,45.73,45.75,109202.0,40.4173,40.4438,40.4173,40.435,109202.0
2017-06-06 10:50:00,45.75,45.76,45.73,45.73,151569.0,40.435,40.4438,40.4173,40.4173,151569.0
2017-06-06 11:00:00,45.73,45.75,45.72,45.75,135040.0,40.4173,40.435,40.4085,40.435,135040.0
2017-06-06 11:10:00,45.75,45.78,45.74,45.76,194865.0,40.435,40.4615,40.4262,40.4438,194865.0
2017-06-06 11:20:00,45.76,45.76,45.73,45.75,119129.0,40.4438,40.4438,40.4173,40.435,119129.0
2017-06-06 11:30:00,45.75,45.79,45.73,45.77,164014.0,40.435,40.4704,40.4173,40.4527,164014.0
2017-06-06 11:40:00,45.77,45.8,45.76,45.78,131176.0,40.4527,40.4792,40.4438,40.4615,131176.0
2017-06-06 11:50:00,45.78,45.79,45.76,45.77,69955.0,40.4615,40.4704,40.4438,40.4527,69955.0
2017-06-06 12:00:00,45.76,45.8,45.76,45.78,95026.0,40.4438,40.4792,40.4438,40.4615,95026.0
2017-06-06 12:10:00,45.79,45.81,45.77,45.79,106130.0,40.4704,40.488,40.4527,40.4704,106130.0
2017-06-06 12:20:00,45.8,45.8,45.79,45.8,67237.0,40.4792,40.4792,40.4704,40.4792,67237.0
2017-06-06 12:30:00,45.79,45.82,45.78,45.78,155138.0,40.4704,40.4969,40.4615,40.4615,155138.0
2017-06-06 12:40:00,45.78,45.79,45.74,45.78,122904.0,40.4615,40.4704,40.4262,40.4615,122904.0
2017-06-06 12:50:00,45.78,45.8,45.77,45.8,57736.0,40.4615,40.4792,40.4527,40.4792,57736.0
2017-06-06 13:00:00,45.8,45.82,45.77,45.82,79422.0,40.4792,40.4969,40.4527,40.4969,79422.0
2017-06-06 13:10:00,45.82,45.84,45.76,45.77,96328.0,40.4969,40.5145,40.4438,40.4527,96328.0
2017-06-06 13:20:00,45.76,45.78,45.76,45.78,55933.0,40.4438,40.4615,40.4438,40.4615,55933.0
2017-06-06 13:30:00,45.78,45.8,45.76,45.78,71807.0,40.4615,40.4792,40.4438,40.4615,71807.0
2017-06-06 13:40:00,45.78,45.79,45.76,45.79,74078.0,40.4615,40.4704,40.4438,40.4704,74078.0
2017-06-06 13:50:00,45.79,45.79,45.74,45.74,91669.0,40.4704,40.4704,40.4262,40.4262,91669.0
2017-06-06 14:00:00,45.75,45.76,45.73,45.76,73594.0,40.435,40.4438,40.4173,40.4438,73594.0
2017-06-06 14:10:00,45.75,45.76,45.71,45.72,87191.0,40.435,40.4438,40.3996,40.4085,87191.0
2017-06-06 14:20:00,45.71,45.73,45.7,45.73,108347.0,40.3996,40.4173,40.3908,40.4173,108347.0
2017-06-06 14:30:00,45.73,45.77,45.72,45.75,105545.0,40.4173,40.4527,40.4085,40.435,105545.0
2017-06-06 14:40:00,45.75,45.78,45.75,45.76,125488.0,40.435,40.4615,40.435,40.4438,125488.0
2017-06-06 14:50:00,45.76,45.83,45.75,45.82,203868.0,40.4438,40.5057,40.435,40.4969,203868.0
2017-06-06 15:00:00,45.82,45.83,45.8,45.81,100970.0,40.4969,40.5057,40.4792,40.488,100970.0
2017-06-06 15:10:00,45.82,45.82,45.76,45.76,157953.0,40.4969,40.4969,40.4438,40.4438,157953.0
2017-06-06 15:20:00,45.77,45.77,45.71,45.71,134223.0,40.4527,40.4527,40.3996,40.3996,134223.0
2017-06-06 15:30:00,45.71,45.72,45.64,45.66,242483.0,40.3996,40.4085,40.3378,40.3555,242483.0
2017-06-06 15:40:00,45.67,45.69,45.66,45.69,301021.0,40.3643,40.382,40.3555,40.382,301021.0
2017-06-06 15:50:00,45.69,45.7,45.6,45.61,1211920.0,40.382,40.3908,40.3024,40.3113,1211920.0
2017-06-07 09:30:00,45.62,45.62,45.49,45.59,373159.0,40.3201,40.3201,40.2052,40.2936,373159.0
2017-06-07 09:40:00,45.6,45.65,45.55,45.56,115117.0,40.3024,40.3466,40.2582,40.2671,115117.0
2017-06-07 09:50:00,45.56,45.56,45.46,45.51,306926.0,40.2671,40.2671,40.1787,40.2229,306926.0
2017-06-07 10:00:00,45.51,45.53,45.49,45.49,173288.0,40.2229,40.2406,40.2052,40.2052,173288.0
2017-06-07 10:10:00,45.49,45.52,45.41,45.41,99595.0,40.2052,40.2317,40.1345,40.1345,99595.0
2017-06-07 10:20:00,45.41,45.42,45.31,45.32,135460.0,40.1345,40.1433,40.0461,40.055,135460.0
2017-06-07 10:30:00,45.31,45.33,45.27,45.31,226202.0,40.0461,40.0638,40.0108,40.0461,226202.0
2017-06-07 10:40:00,45.31,45.31,45.27,45.3,205736.0,40.0461,40.0461,40.0108,40.0373,205736.0
2017-06-07 10:50:00,45.3,45.35,45.29,45.34,71830.0,40.0373,40.0815,40.0284,40.0726,71830.0
2017-06-07 11:00:00,45.34,45.39,45.34,45.38,183302.0,40.0726,40.1168,40.0726,40.108,183302.0
2017-06-07 11:10:00,45.38,45.41,45.34,45.39,150955.0,40.108,40.1345,40.0726,40.1168,150955.0
2017-06-07 11:20:00,45.39,45.4,45.35,45.35,86967.0,40.1168,40.1257,40.0815,40.0815,86967.0
2017-06-07 11:30:00,45.36,45.36,45.31,45.31,107273.0,40.0903,40.0903,40.0461,40.0461,107273.0
2017-06-07 11:40:00,45.31,45.33,45.3,45.33,75806.0,40.0461,40.0638,40.0373,40.0638,75806.0
2017-06-07 11:50:00,45.32,45.38,45.32,45.36,75206.0,40.055,40.108,40.055,40.0903,75206.0
2017-06-07 12:00:00,45.36,45.36,45.29,45.32,82069.0,40.0903,40.0903,40.0284,40.055,82069.0
2017-06-07 12:10:00,45.32,45.33,45.28,45.28,63293.0,40.055,40.0638,40.0196,40.0196,63293.0
2017-06-07 12:20:00,45.29,45.29,45.25,45.27,55272.0,40.0284,40.0284,39.9931,40.0108,55272.0
2017-06-07 12:30:00,45.26,45.28,45.23,45.27,146458.0,40.0019,40.0196,39.9754,40.0108,146458.0
2017-06-07 12:40:00,45.27,45.28,45.19,45.2,129920.0,40.0108,40.0196,39.9401,39.9489,129920.0
2017-06-07 12:50:00,45.19,45.21,45.14,45.21,112366.0,39.9401,39.9577,39.8959,39.9577,112366.0
2017-06-07 13:00:00,45.21,45.25,45.2,45.21,123946.0,39.9577,39.9931,39.9489,39.9577,123946.0
2017-06-07 13:10:00,45.21,45.23,45.21,45.22,86411.0,39.9577,39.9754,39.9577,39.9666,86411.0
2017-06-07 13:20:00,45.22,45.28,45.19,45.26,86179.0,39.9666,40.0196,39.9401,40.0019,86179.0
2017-06-07 13:30:00,45.27,45.29,45.26,45.27,65920.0,40.0108,40.0284,40.0019,40.0108,65920.0
2017-06-07 13:40:00,45.27,45.28,45.22,45.27,112789.0,40.0108,40.0196,39.9666,40.0108,112789.0
2017-06-07 13:50:00,45.27,45.3,45.25,45.3,79096.0,40.0108,40.0373,39.9931,40.0373,79096.0
2017-06-07 14:00:00,45.3,45.35,45.28,45.33,101209.0,40.0373,40.0815,40.0196,40.0638,101209.0
2017-06-07 14:10:00,45.34,45.34,45.32,45.34,79036.0,40.0726,40.0726,40.055,40.0726,79036.0
2017-06-07 14:20:00,45.34,45.38,45.32,45.36,137585.0,40.0726,40.108,40.055,40.0903,137585.0
2017-06-07 14:30:00,45.37,45.39,45.36,45.38,74698.0,40.0991,40.1168,40.0903,40.108,74698.0
2017-06-07 14:40:00,45.37,45.4,45.33,45.37,129954.0,40.0991,40.1257,40.0638,40.0991,129954.0
2017-06-07 14:50:00,45.37,45.4,45.36,45.39,73260.0,40.0991,40.1257,40.0903,40.1168,73260.0
2017-06-07 15:00:00,45.39,45.4,45.36,45.37,95555.0,40.1168,40.1257,40.0903,40.0991,95555.0
2017-06-07 15:10:00,45.37,45.38,45.31,45.32,170062.0,40.0991,40.108,40.0461,40.055,170062.0
2017-06-07 15:20:00,45.32,45.39,45.31,45.39,170258.0,40.055,40.1168,40.0461,40.1168,170258.0
2017-06-07 15:30:00,45.39,45.42,45.38,45.38,185946.0,40.1168,40.1433,40.108,40.108,185946.0
2017-06-07 15:40:00,45.38,45.44,45.36,45.43,237962.0,40.108,40.161,40.0903,40.1522,237962.0
2017-06-07 15:50:00,45.43,45.44,45.37,45.4,1222862.0,40.1522,40.161,40.0991,40.1257,1222862.0
2017-06-08 09:30:00,45.73,45.86,45.48,45.59,1230589.0,40.4173,40.5322,40.1964,40.2936,1230589.0
2017-06-08 09:40:00,45.6,45.66,45.51,45.54,319909.0,40.3024,40.3555,40.2229,40.2494,319909.0
2017-06-08 09:50:00,45.54,45.58,45.41,45.54,372147.0,40.2494,40.2847,40.1345,40.2494,372147.0
2017-06-08 10:00:00,45.54,45.64,45.52,45.57,205802.0,40.2494,40.3378,40.2317,40.2759,205802.0
2017-06-08 10:10:00,45.57,45.65,45.56,45.57,317569.0,40.2759,40.3466,40.2671,40.2759,317569.0
2017-06-08 10:20:00,45.58,45.6,45.49,45.59,382683.0,40.2847,40.3024,40.2052,40.2936,382683.0
2017-06-08 10:30:00,45.59,45.71,45.58,45.62,303820.0,40.2936,40.3996,40.2847,40.3201,303820.0
2017-06-08 10:40:00,45.63,45.64,45.51,45.51,288661.0,40.3289,40.3378,40.2229,40.2229,288661.0
2017-06-08 10:50:00,45.51,45.65,45.5,45.65,519837.0,40.2229,40.3466,40.214,40.3466,519837.0
2017-06-08 11:00:00,45.65,45.66,45.58,45.62,332331.0,40.3466,40.3555,40.2847,40.3201,332331.0
2017-06-08 11:10:00,45.63,45.69,45.57,45.61,322878.0,40.3289,40.382,40.2759,40.3113,322878.0
2017-06-08 11:20:00,45.62,45.68,45.55,45.58,292551.0,40.3201,40.3731,40.2582,40.2847,292551.0
2017-06-08 11:30:00,45.58,45.6,45.52,45.59,194634.0,40.2847,40.3024,40.2317,40.2936,194634.0
2017-06-08 11:40:00,45.59,45.62,45.57,45.61,194015.0,40.2936,40.3201,40.2759,40.3113,194015.0
2017-06-08 11:50:00,45.61,45.67,45.61,45.66,187313.0,40.3113,40.3643,40.3113,40.3555,187313.0
2017-06-08 12:00:00,45.66,45.67,45.62,45.64,125678.0,40.3555,40.3643,40.3201,40.3378,125678.0
2017-06-08 12:10:00,45.64,45.69,45.62,45.69,121024.0,40.3378,40.382,40.3201,40.382,121024.0
2017-06-08 12:20:00,45.69,45.72,45.67,45.71,196066.0,40.382,40.4085,40.3643,40.3996,196066.0
2017-06-08 12:30:00,45.71,45.72,45.69,45.69,92306.0,40.3996,40.4085,40.382,40.382,92306.0
2017-06-08 12:40:00,45.7,45.7,45.64,45.66,118461.0,40.3908,40.3908,40.3378,40.3555,118461.0
2017-06-08 12:50:00,45.66,45.66,45.62,45.66,107611.0,40.3555,40.3555,40.3201,40.3555,107611.0
2017-06-08 13:00:00,45.66,45.68,45.63,45.65,128282.0,40.3555,40.3731,40.3289,40.3466,128282.0
2017-06-08 13:10:00,45.66,45.66,45.61,45.63,119279.0,40.3555,40.3555,40.3113,40.3289,119279.0
2017-06-08 13:20:00,45.63,45.63,45.54,45.56,170033.0,40.3289,40.3289,40.2494,40.2671,170033.0
2017-06-08 13:30:00,45.56,45.58,45.53,45.57,117404.0,40.2671,40.2847,40.2406,40.2759,117404.0
2017-06-08 13:40:00,45.56,45.61,45.55,45.56,210553.0,40.2671,40.3113,40.2582,40.2671,210553.0
2017-06-08 13:50:00,45.56,45.58,45.54,45.57,255401.0,40.2671,40.2847,40.2494,40.2759,255401.0
2017-06-08 14:00:00,45.57,45.59,45.54,45.57,227398.0,40.2759,40.2936,40.2494,40.2759,227398.0
2017-06-08 14:10:00,45.57,45.59,45.49,45.49,189643.0,40.2759,40.2936,40.2052,40.2052,189643.0
2017-06-08 14:20:00,45.49,45.5,45.46,45.47,211626.0,40.2052,40.214,40.1787,40.1875,211626.0
2017-06-08 14:30:00,45.47,45.5,45.43,45.43,201807.0,40.1875,40.214,40.1522,40.1522,201807.0
2017-06-08 14:40:00,45.44,45.46,45.33,45.34,275888.0,40.161,40.1787,40.0638,40.0726,275888.0
2017-06-08 14:50:00,45.35,45.37,45.31,45.34,241536.0,40.0815,40.0991,40.0461,40.0726,241536.0
2017-06-08 15:00:00,45.34,45.39,45.33,45.39,231050.0,40.0726,40.1168,40.0638,40.1168,231050.0
2017-06-08 15:10:00,45.39,45.43,45.36,45.4,200461.0,40.1168,40.1522,40.0903,40.1257,200461.0
2017-06-08 15:20:00,45.4,45.41,45.36,45.37,231079.0,40.1257,40.1345,40.0903,40.0991,231079.0
2017-06-08 15:30:00,45.38,45.45,45.36,45.41,374794.0,40.108,40.1699,40.0903,40.1345,374794.0
2017-06-08 15:40:00,45.41,45.47,45.4,45.44,496093.0,40.1345,40.1875,40.1257,40.161,496093.0
2017-06-08 15:50:00,45.43,45.48,45.41,45.42,995598.0,40.1522,40.1964,40.1345,40.1433,995598.0
2017-06-09 09:30:00,45.4,45.44,45.2,45.22,378188.0,40.1257,40.161,39.9489,39.9666,378188.0
2017-06-09 09:40:00,45.22,45.36,45.19,45.34,209919.0,39.9666,40.0903,39.9401,40.0726,209919.0
2017-06-09 09:50:00,45.34,45.4,45.32,45.37,197953.0,40.0726,40.1257,40.055,40.0991,197953.0
2017-06-09 10:00:00,45.38,45.5,45.35,45.49,137513.0,40.108,40.214,40.0815,40.2052,137513.0
2017-06-09 10:10:00,45.49,45.59,45.48,45.58,181164.0,40.2052,40.2936,40.1964,40.2847,181164.0
2017-06-09 10:20:00,45.58,45.62,45.57,45.61,179363.0,40.2847,40.3201,40.2759,40.3113,179363.0
2017-06-09 10:30:00,45.6,45.67,45.6,45.65,313003.0,40.3024,40.3643,40.3024,40.3466,313003.0
2017-06-09 10:40:00,45.64,45.65,45.6,45.64,149886.0,40.3378,40.3466,40.3024,40.3378,149886.0
2017-06-09 10:50:00,45.64,45.64,45.54,45.56,137220.0,40.3378,40.3378,40.2494,40.2671,137220.0
2017-06-09 11:00:00,45.55,45.58,45.53,45.58,93464.0,40.2582,40.2847,40.2406,40.2847,93464.0
2017-06-09 11:10:00,45.58,45.66,45.57,45.59,236859.0,40.2847,40.3555,40.2759,40.2936,236859.0
2017-06-09 11:20:00,45.59,45.6,45.51,45.53,130684.0,40.2936,40.3024,40.2229,40.2406,130684.0
2017-06-09 11:30:00,45.53,45.54,45.49,45.51,140122.0,40.2406,40.2494,40.2052,40.2229,140122.0
2017-06-09 11:40:00,45.51,45.55,45.49,45.53,126781.0,40.2229,40.2582,40.2052,40.2406,126781.0
2017-06-09 11:50:00,45.53,45.55,45.48,45.48,96916.0,40.2406,40.2582,40.1964,40.1964,96916.0
2017-06-09 12:00:00,45.48,45.52,45.45,45.51,135947.0,40.1964,40.2317,40.1699,40.2229,135947.0
2017-06-09 12:10:00,45.5,45.51,45.39,45.39,152481.0,40.214,40.2229,40.1168,40.1168,152481.0
2017-06-09 12:20:00,45.4,45.41,45.28,45.32,251433.0,40.1257,40.1345,40.0196,40.055,251433.0
2017-06-09 12:30:00,45.33,45.33,45.18,45.22,221499.0,40.0638,40.0638,39.9312,39.9666,221499.0
2017-06-09 12:40:00,45.23,45.25,45.2,45.25,95803.0,39.9754,39.9931,39.9489,39.9931,95803.0
2017-06-09 12:50:00,45.25,45.28,45.23,45.27,94588.0,39.9931,40.0196,39.9754,40.0108,94588.0
2017-06-09 13:00:00,45.26,45.29,45.18,45.2,122619.0,40.0019,40.0284,39.9312,39.9489,122619.0
2017-06-09 13:10:00,45.2,45.2,45.08,45.12,283891.0,39.9489,39.9489,39.8428,39.8782,283891.0
2017-06-09 13:20:00,45.13,45.16,45.11,45.16,110228.0,39.887,39.9135,39.8693,39.9135,110228.0
2017-06-09 13:30:00,45.16,45.17,45.03,45.06,156731.0,39.9135,39.9224,39.7986,39.8252,156731.0
2017-06-09 13:40:00,45.07,45.09,45.01,45.04,161973.0,39.834,39.8517,39.781,39.8075,161973.0
2017-06-09 13:50:00,45.04,45.09,44.97,44.98,260576.0,39.8075,39.8517,39.7456,39.7545,260576.0
2017-06-09 14:00:00,44.97,45.08,44.97,44.98,197275.0,39.7456,39.8428,39.7456,39.7545,197275.0
2017-06-09 14:10:00,44.98,45.1,44.97,45.07,340183.0,39.7545,39.8605,39.7456,39.834,340183.0
2017-06-09 14:20:00,45.07,45.11,45.01,45.02,237157.0,39.834,39.8693,39.781,39.7898,237157.0
2017-06-09 14:30:00,45.02,45.05,44.9,44.95,300753.0,39.7898,39.8163,39.6837,39.7279,300753.0
2017-06-09 14:40:00,44.95,44.95,44.7,44.71,447373.0,39.7279,39.7279,39.507,39.5158,447373.0
2017-06-09 14:50:00,44.71,44.86,44.68,44.79,778337.0,39.5158,39.6484,39.4893,39.5865,778337.0
2017-06-09 15:00:00,44.79,44.92,44.76,44.86,434392.0,39.5865,39.7014,39.56,39.6484,434392.0
2017-06-09 15:10:00,44.86,45.03,44.85,45.01,323004.0,39.6484,39.7986,39.6396,39.781,323004.0
2017-06-09 15:20:00,45.0,45.02,44.92,44.97,322253.0,39.7721,39.7898,39.7014,39.7456,322253.0
2017-06-09 15:30:00,44.97,44.98,44.88,44.96,448586.0,39.7456,39.7545,39.6661,39.7368,448586.0
2017-06-09 15:40:00,44.96,44.97,44.86,44.89,536383.0,39.7368,39.7456,39.6484,39.6749,536383.0
2017-06-09 15:50:00,44.9,45.06,44.89,45.02,1571020.0,39.6837,39.8252,39.6749,39.7898,1571020.0
2017-06-12 09:30:00,44.65,44.69,44.16,44.16,1432400.0,39.4628,39.4981,39.0297,39.0297,1432400.0
2017-06-12 09:40:00,44.18,44.36,43.92,43.92,1138424.0,39.0474,39.2065,38.8176,38.8176,1138424.0
2017-06-12 09:50:00,43.92,44.12,43.74,44.09,739016.0,38.8176,38.9944,38.6585,38.9678,739016.0
2017-06-12 10:00:00,44.08,44.2,44.01,44.01,462688.0,38.959,39.0651,38.8971,38.8971,462688.0
2017-06-12 10:10:00,44.01,44.21,44.01,44.2,507212.0,38.8971,39.0739,38.8971,39.0651,507212.0
2017-06-12 10:20:00,44.19,44.22,44.12,44.19,421461.0,39.0562,39.0827,38.9944,39.0562,421461.0
2017-06-12 10:30:00,44.18,44.41,44.17,44.39,441330.0,39.0474,39.2507,39.0386,39.233,441330.0
2017-06-12 10:40:00,44.38,44.48,44.36,44.42,345606.0,39.2242,39.3125,39.2065,39.2595,345606.0
2017-06-12 10:50:00,44.42,44.5,44.4,44.47,345119.0,39.2595,39.3302,39.2418,39.3037,345119.0
2017-06-12 11:00:00,44.47,44.58,44.39,44.57,393794.0,39.3037,39.4009,39.233,39.3921,393794.0
2017-06-12 11:10:00,44.57,44.66,44.55,44.65,381377.0,39.3921,39.4716,39.3744,39.4628,381377.0
2017-06-12 11:20:00,44.64,44.65,44.54,44.55,262908.0,39.454,39.4628,39.3656,39.3744,262908.0
2017-06-12 11:30:00,44.55,44.65,44.55,44.63,249474.0,39.3744,39.4628,39.3744,39.4451,249474.0
2017-06-12 11:40:00,44.63,44.67,44.55,44.55,229247.0,39.4451,39.4805,39.3744,39.3744,229247.0
2017-06-12 11:50:00,44.55,44.63,44.54,44.6,185124.0,39.3744,39.4451,39.3656,39.4186,185124.0
2017-06-12 12:00:00,44.6,44.63,44.52,44.55,223609.0,39.4186,39.4451,39.3479,39.3744,223609.0
2017-06-12 12:10:00,44.55,44.6,44.53,44.6,206795.0,39.3744,39.4186,39.3567,39.4186,206795.0
2017-06-12 12:20:00,44.6,44.6,44.46,44.48,195575.0,39.4186,39.4186,39.2949,39.3125,195575.0
2017-06-12 12:30:00,44.48,44.59,44.48,44.59,165172.0,39.3125,39.4098,39.3125,39.4098,165172.0
2017-06-12 12:40:00,44.58,44.61,44.51,44.57,157197.0,39.4009,39.4274,39.3391,39.3921,157197.0
2017-06-12 12:50:00,44.57,44.63,44.54,44.59,191641.0,39.3921,39.4451,39.3656,39.4098,191641.0
2017-06-12 13:00:00,44.59,44.61,44.55,44.59,182888.0,39.4098,39.4274,39.3744,39.4098,182888.0
2017-06-12 13:10:00,44.59,44.65,44.58,44.64,132906.0,39.4098,39.4628,39.4009,39.454,132906.0
2017-06-12 13:20:00,44.63,44.66,44.57,44.58,154934.0,39.4451,39.4716,39.3921,39.4009,154934.0
2017-06-12 13:30:00,44.59,44.63,44.58,44.6,162912.0,39.4098,39.4451,39.4009,39.4186,162912.0
2017-06-12 13:40:00,44.61,44.66,44.6,44.65,184177.0,39.4274,39.4716,39.4186,39.4628,184177.0
2017-06-12 13:50:00,44.64,44.66,44.57,44.58,188654.0,39.454,39.4716,39.3921,39.4009,188654.0
2017-06-12 14:00:00,44.57,44.62,44.56,44.59,196220.0,39.3921,39.4363,39.3832,39.4098,196220.0
2017-06-12 14:10:00,44.59,44.7,44.59,44.69,185975.0,39.4098,39.507,39.4098,39.4981,185975.0
2017-06-12 14:20:00,44.69,44.71,44.66,44.66,231821.0,39.4981,39.5158,39.4716,39.4716,231821.0
2017-06-12 14:30:00,44.66,44.76,44.65,44.74,281289.0,39.4716,39.56,39.4628,39.5423,281289.0
2017-06-12 14:40:00,44.75,44.8,44.73,44.76,362071.0,39.5512,39.5954,39.5335,39.56,362071.0
2017-06-12 14:50:00,44.76,44.77,44.67,44.69,163680.0,39.56,39.5688,39.4805,39.4981,163680.0
2017-06-12 15:00:00,44.69,44.75,44.65,44.74,206994.0,39.4981,39.5512,39.4628,39.5423,206994.0
2017-06-12 15:10:00,44.74,44.76,44.69,44.73,221202.0,39.5423,39.56,39.4981,39.5335,221202.0
2017-06-12 15:20:00,44.73,44.77,44.7,44.75,405067.0,39.5335,39.5688,39.507,39.5512,405067.0
2017-06-12 15:30:00,44.75,44.79,44.73,44.77,362851.0,39.5512,39.5865,39.5335,39.5688,362851.0
2017-06-12 15:40:00,44.77,44.81,44.72,44.76,729398.0,39.5688,39.6042,39.5247,39.56,729398.0
2017-06-12 15:50:00,44.77,44.85,44.76,44.84,988901.0,39.5688,39.6396,39.56,39.6307,988901.0
2017-06-13 09:30:00,45.07,45.24,45.03,45.14,417962.0,39.834,39.9842,39.7986,39.8959,417962.0
2017-06-13 09:40:00,45.14,45.22,45.1,45.15,172935.0,39.8959,39.9666,39.8605,39.9047,172935.0
2017-06-13 09:50:00,45.14,45.15,44.88,44.95,258010.0,39.8959,39.9047,39.6661,39.7279,258010.0
2017-06-13 10:00:00,44.95,44.95,44.75,44.77,407367.0,39.7279,39.7279,39.5512,39.5688,407367.0
2017-06-13 10:10:00,44.77,44.8,44.71,44.76,262785.0,39.5688,39.5954,39.5158,39.56,262785.0
2017-06-13 10:20:00,44.76,44.8,44.71,44.8,253166.0,39.56,39.5954,39.5158,39.5954,253166.0
2017-06-13 10:30:00,44.8,44.82,44.75,44.75,347537.0,39.5954,39.613,39.5512,39.5512,347537.0
2017-06-13 10:40:00,44.76,44.81,44.71,44.8,352008.0,39.56,39.6042,39.5158,39.5954,352008.0
2017-06-13 10:50:00,44.8,44.81,44.71,44.73,183429.0,39.5954,39.6042,39.5158,39.5335,183429.0
2017-06-13 11:00:00,44.72,44.73,44.67,44.68,169708.0,39.5247,39.5335,39.4805,39.4893,169708.0
2017-06-13 11:10:00,44.68,44.72,44.64,44.72,267660.0,39.4893,39.5247,39.454,39.5247,267660.0
2017-06-13 11:20:00,44.72,44.73,44.66,44.69,144179.0,39.5247,39.5335,39.4716,39.4981,144179.0
2017-06-13 11:30:00,44.69,44.71,44.62,44.66,181073.0,39.4981,39.5158,39.4363,39.4716,181073.0
2017-06-13 11:40:00,44.66,44.74,44.66,44.73,148715.0,39.4716,39.5423,39.4716,39.5335,148715.0
2017-06-13 11:50:00,44.72,44.79,44.69,44.79,102997.0,39.5247,39.5865,39.4981,39.5865,102997.0
2017-06-13 12:00:00,44.78,44.78,44.72,44.73,151149.0,39.5777,39.5777,39.5247,39.5335,151149.0
2017-06-13 12:10:00,44.73,44.8,44.73,44.8,128791.0,39.5335,39.5954,39.5335,39.5954,128791.0
2017-06-13 12:20:00,44.8,44.8,44.76,44.78,179644.0,39.5954,39.5954,39.56,39.5777,179644.0
2017-06-13 12:30:00,44.78,44.87,44.77,44.87,234839.0,39.5777,39.6572,39.5688,39.6572,234839.0
2017-06-13 12:40:00,44.87,44.9,44.86,44.89,213534.0,39.6572,39.6837,39.6484,39.6749,213534.0
2017-06-13 12:50:00,44.89,44.92,44.88,44.91,101676.0,39.6749,39.7014,39.6661,39.6926,101676.0
2017-06-13 13:00:00,44.9,44.94,44.88,44.94,144171.0,39.6837,39.7191,39.6661,39.7191,144171.0
2017-06-13 13:10:00,44.94,45.03,44.93,45.0,152972.0,39.7191,39.7986,39.7103,39.7721,152972.0
2017-06-13 13:20:00,44.99,45.0,44.99,45.0,124243.0,39.7633,39.7721,39.7633,39.7721,124243.0
2017-06-13 13:30:00,44.99,45.04,44.99,45.03,141842.0,39.7633,39.8075,39.7633,39.7986,141842.0
2017-06-13 13:40:00,45.03,45.03,44.84,44.88,344262.0,39.7986,39.7986,39.6307,39.6661,344262.0
2017-06-13 13:50:00,44.88,44.91,44.85,44.88,89604.0,39.6661,39.6926,39.6396,39.6661,89604.0
2017-06-13 14:00:00,44.87,44.91,44.85,44.88,118715.0,39.6572,39.6926,39.6396,39.6661,118715.0
2017-06-13 14:10:00,44.89,44.89,44.84,44.84,149356.0,39.6749,39.6749,39.6307,39.6307,149356.0
2017-06-13 14:20:00,44.84,44.86,44.83,44.84,117984.0,39.6307,39.6484,39.6219,39.6307,117984.0
2017-06-13 14:30:00,44.84,44.93,44.84,44.89,229318.0,39.6307,39.7103,39.6307,39.6749,229318.0
2017-06-13 14:40:00,44.89,44.9,44.86,44.87,133396.0,39.6749,39.6837,39.6484,39.6572,133396.0
2017-06-13 14:50:00,44.87,44.88,44.86,44.88,137380.0,39.6572,39.6661,39.6484,39.6661,137380.0
2017-06-13 15:00:00,44.87,44.89,44.84,44.85,135192.0,39.6572,39.6749,39.6307,39.6396,135192.0
2017-06-13 15:10:00,44.86,44.88,44.85,44.88,110253.0,39.6484,39.6661,39.6396,39.6661,110253.0
2017-06-13 15:20:00,44.87,44.91,44.87,44.9,188493.0,39.6572,39.6926,39.6572,39.6837,188493.0
2017-06-13 15:30:00,44.9,44.93,44.88,44.93,328150.0,39.6837,39.7103,39.6661,39.7103,328150.0
2017-06-13 15:40:00,44.93,44.94,44.89,44.91,438734.0,39.7103,39.7191,39.6749,39.6926,438734.0
2017-06-13 15:50:00,44.91,44.98,44.88,44.97,1093964.0,39.6926,39.7545,39.6661,39.7456,1093964.0
2017-06-14 09:30:00,45.16,45.21,45.0,45.05,595371.0,39.9135,39.9577,39.7721,39.8163,595371.0
2017-06-14 09:40:00,45.06,45.23,45.04,45.22,546455.0,39.8252,39.9754,39.8075,39.9666,546455.0
2017-06-14 09:50:00,45.21,45.28,45.17,45.26,368631.0,39.9577,40.0196,39.9224,40.0019,368631.0
2017-06-14 10:00:00,45.26,45.27,45.19,45.2,292212.0,40.0019,40.0108,39.9401,39.9489,292212.0
2017-06-14 10:10:00,45.2,45.22,45.06,45.1,867323.0,39.9489,39.9666,39.8252,39.8605,867323.0
2017-06-14 10:20:00,45.1,45.14,45.06,45.07,311837.0,39.8605,39.8959,39.8252,39.834,311837.0
2017-06-14 10:30:00,45.07,45.11,44.98,45.06,171992.0,39.834,39.8693,39.7545,39.8252,171992.0
2017-06-14 10:40:00,45.05,45.07,45.0,45.06,229016.0,39.8163,39.834,39.7721,39.8252,229016.0
2017-06-14 10:50:00,45.05,45.11,44.95,45.02,117279.0,39.8163,39.8693,39.7279,39.7898,117279.0
2017-06-14 11:00:00,45.01,45.11,44.99,45.11,272863.0,39.781,39.8693,39.7633,39.8693,272863.0
2017-06-14 11:10:00,45.11,45.16,45.07,45.15,286284.0,39.8693,39.9135,39.834,39.9047,286284.0
2017-06-14 11:20:00,45.15,45.24,45.14,45.18,202774.0,39.9047,39.9842,39.8959,39.9312,202774.0
2017-06-14 11:30:00,45.18,45.19,45.11,45.11,139688.0,39.9312,39.9401,39.8693,39.8693,139688.0
2017-06-14 11:40:00,45.11,45.17,45.1,45.16,123226.0,39.8693,39.9224,39.8605,39.9135,123226.0
2017-06-14 11:50:00,45.16,45.2,45.13,45.19,93294.0,39.9135,39.9489,39.887,39.9401,93294.0
2017-06-14 12:00:00,45.19,45.23,45.18,45.2,148758.0,39.9401,39.9754,39.9312,39.9489,148758.0
2017-06-14 12:10:00,45.2,45.21,45.12,45.15,134369.0,39.9489,39.9577,39.8782,39.9047,134369.0
2017-06-14 12:20:00,45.16,45.19,45.13,45.14,119492.0,39.9135,39.9401,39.887,39.8959,119492.0
2017-06-14 12:30:00,45.13,45.16,45.11,45.13,71778.0,39.887,39.9135,39.8693,39.887,71778.0
2017-06-14 12:40:00,45.13,45.15,45.12,45.15,76694.0,39.887,39.9047,39.8782,39.9047,76694.0
2017-06-14 12:50:00,45.14,45.15,45.11,45.13,348727.0,39.8959,39.9047,39.8693,39.887,348727.0
2017-06-14 13:00:00,45.13,45.17,45.13,45.15,131418.0,39.887,39.9224,39.887,39.9047,131418.0
2017-06-14 13:10:00,45.14,45.19,45.13,45.16,161263.0,39.8959,39.9401,39.887,39.9135,161263.0
2017-06-14 13:20:00,45.16,45.19,45.12,45.15,124324.0,39.9135,39.9401,39.8782,39.9047,124324.0
2017-06-14 13:30:00,45.14,45.16,45.11,45.14,129213.0,39.8959,39.9135,39.8693,39.8959,129213.0
2017-06-14 13:40:00,45.14,45.14,45.07,45.09,98686.0,39.8959,39.8959,39.834,39.8517,98686.0
2017-06-14 13:50:00,45.08,45.09,45.0,45.04,93464.0,39.8428,39.8517,39.7721,39.8075,93464.0
2017-06-14 14:00:00,45.04,45.12,44.96,45.08,172966.0,39.8075,39.8782,39.7368,39.8428,172966.0
2017-06-14 14:10:00,45.07,45.11,44.93,44.98,197760.0,39.834,39.8693,39.7103,39.7545,197760.0
2017-06-14 14:20:00,44.97,45.01,44.95,44.97,171370.0,39.7456,39.781,39.7279,39.7456,171370.0
2017-06-14 14:30:00,44.96,44.99,44.89,44.92,148349.0,39.7368,39.7633,39.6749,39.7014,148349.0
2017-06-14 14:40:00,44.91,44.93,44.7,44.71,430105.0,39.6926,39.7103,39.507,39.5158,430105.0
2017-06-14 14:50:00,44.71,44.79,44.66,44.67,529680.0,39.5158,39.5865,39.4716,39.4805,529680.0
2017-06-14 15:00:00,44.68,44.73,44.63,44.64,388236.0,39.4893,39.5335,39.4451,39.454,388236.0
2017-06-14 15:10:00,44.63,44.63,44.48,44.62,487019.0,39.4451,39.4451,39.3125,39.4363,487019.0
2017-06-14 15:20:00,44.61,44.69,44.57,44.69,403122.0,39.4274,39.4981,39.3921,39.4981,403122.0
2017-06-14 15:30:00,44.68,44.71,44.62,44.71,479733.0,39.4893,39.5158,39.4363,39.5158,479733.0
2017-06-14 15:40:00,44.71,44.79,44.68,44.78,391523.0,39.5158,39.5865,39.4893,39.5777,391523.0
2017-06-14 15:50:00,44.78,44.84,44.74,44.8,631912.0,39.5777,39.6307,39.5423,39.5954,631912.0
2017-06-15 09:30:00,44.55,44.64,44.48,44.51,715409.0,39.3744,39.454,39.3125,39.3391,715409.0
2017-06-15 09:40:00,44.52,44.58,44.39,44.48,237826.0,39.3479,39.4009,39.233,39.3125,237826.0
2017-06-15 09:50:00,44.49,44.6,44.48,44.59,382203.0,39.3214,39.4186,39.3125,39.4098,382203.0
2017-06-15 10:00:00,44.59,44.68,44.56,44.63,432662.0,39.4098,39.4893,39.3832,39.4451,432662.0
2017-06-15 10:10:00,44.63,44.63,44.4,44.41,242862.0,39.4451,39.4451,39.2418,39.2507,242862.0
2017-06-15 10:20:00,44.41,44.54,44.37,44.51,180781.0,39.2507,39.3656,39.2153,39.3391,180781.0
2017-06-15 10:30:00,44.51,44.56,44.47,44.54,120563.0,39.3391,39.3832,39.3037,39.3656,120563.0
2017-06-15 10:40:00,44.53,44.54,44.47,44.52,148033.0,39.3567,39.3656,39.3037,39.3479,148033.0
2017-06-15 10:50:00,44.53,44.55,44.47,44.54,163313.0,39.3567,39.3744,39.3037,39.3656,163313.0
2017-06-15 11:00:00,44.54,44.59,44.5,44.53,129298.0,39.3656,39.4098,39.3302,39.3567,129298.0
2017-06-15 11:10:00,44.53,44.63,44.51,44.61,112012.0,39.3567,39.4451,39.3391,39.4274,112012.0
2017-06-15 11:20:00,44.62,44.65,44.52,44.59,429660.0,39.4363,39.4628,39.3479,39.4098,429660.0
2017-06-15 11:30:00,44.59,44.6,44.52,44.52,336958.0,39.4098,39.4186,39.3479,39.3479,336958.0
2017-06-15 11:40:00,44.52,44.54,44.46,44.49,69553.0,39.3479,39.3656,39.2949,39.3214,69553.0
2017-06-15 11:50:00,44.48,44.49,44.45,44.45,82231.0,39.3125,39.3214,39.286,39.286,82231.0
2017-06-15 12:00:00,44.45,44.57,44.42,44.55,202192.0,39.286,39.3921,39.2595,39.3744,202192.0
2017-06-15 12:10:00,44.55,44.6,44.54,44.58,120808.0,39.3744,39.4186,39.3656,39.4009,120808.0
2017-06-15 12:20:00,44.58,44.64,44.55,44.62,169909.0,39.4009,39.454,39.3744,39.4363,169909.0
2017-06-15 12:30:00,44.62,44.63,44.59,44.63,118099.0,39.4363,39.4451,39.4098,39.4451,118099.0
2017-06-15 12:40:00,44.63,44.67,44.61,44.65,189796.0,39.4451,39.4805,39.4274,39.4628,189796.0
2017-06-15 12:50:00,44.65,44.74,44.64,44.73,138448.0,39.4628,39.5423,39.454,39.5335,138448.0
2017-06-15 13:00:00,44.73,44.75,44.7,44.72,198033.0,39.5335,39.5512,39.507,39.5247,198033.0
2017-06-15 13:10:00,44.72,44.76,44.72,44.75,186503.0,39.5247,39.56,39.5247,39.5512,186503.0
2017-06-15 13:20:00,44.75,44.75,44.67,44.68,137299.0,39.5512,39.5512,39.4805,39.4893,137299.0
2017-06-15 13:30:00,44.68,44.73,44.67,44.71,107089.0,39.4893,39.5335,39.4805,39.5158,107089.0
2017-06-15 13:40:00,44.72,44.73,44.65,44.66,114785.0,39.5247,39.5335,39.4628,39.4716,114785.0
2017-06-15 13:50:00,44.67,44.68,44.64,44.67,87094.0,39.4805,39.4893,39.454,39.4805,87094.0
2017-06-15 14:00:00,44.67,44.74,44.66,44.73,89759.0,39.4805,39.5423,39.4716,39.5335,89759.0
2017-06-15 14:10:00,44.73,44.74,44.69,44.74,141131.0,39.5335,39.5423,39.4981,39.5423,141131.0
2017-06-15 14:20:00,44.73,44.77,44.72,44.73,255156.0,39.5335,39.5688,39.5247,39.5335,255156.0
2017-06-15 14:30:00,44.72,44.76,44.72,44.73,129294.0,39.5247,39.56,39.5247,39.5335,129294.0
2017-06-15 14:40:00,44.73,44.82,44.72,44.8,127418.0,39.5335,39.613,39.5247,39.5954,127418.0
2017-06-15 14:50:00,44.8,44.8,44.74,44.77,115112.0,39.5954,39.5954,39.5423,39.5688,115112.0
2017-06-15 15:00:00,44.77,44.79,44.74,44.77,126101.0,39.5688,39.5865,39.5423,39.5688,126101.0
2017-06-15 15:10:00,44.77,44.78,44.72,44.73,97389.0,39.5688,39.5777,39.5247,39.5335,97389.0
2017-06-15 15:20:00,44.73,44.81,44.73,44.76,241755.0,39.5335,39.6042,39.5335,39.56,241755.0
2017-06-15 15:30:00,44.76,44.8,44.71,44.72,236482.0,39.56,39.5954,39.5158,39.5247,236482.0
2017-06-15 15:40:00,44.73,44.74,44.67,44.69,357069.0,39.5335,39.5423,39.4805,39.4981,357069.0
2017-06-15 15:50:00,44.69,44.7,44.65,44.69,760473.0,39.4981,39.507,39.4628,39.4981,760473.0
2017-06-16 09:30:00,44.75,44.84,44.58,44.58,2109082.0,39.5512,39.6307,39.4009,39.4009,2109082.0
2017-06-16 09:40:00,44.58,44.7,44.53,44.61,206096.0,39.4009,39.507,39.3567,39.4274,206096.0
2017-06-16 09:50:00,44.61,44.73,44.58,44.72,218864.0,39.4274,39.5335,39.4009,39.5247,218864.0
2017-06-16 10:00:00,44.72,44.76,44.64,44.69,217431.0,39.5247,39.56,39.454,39.4981,217431.0
2017-06-16 10:10:00,44.69,44.72,44.65,44.69,172493.0,39.4981,39.5247,39.4628,39.4981,172493.0
2017-06-16 10:20:00,44.68,44.7,44.61,44.68,110506.0,39.4893,39.507,39.4274,39.4893,110506.0
2017-06-16 10:30:00,44.68,44.68,44.62,44.68,71207.0,39.4893,39.4893,39.4363,39.4893,71207.0
2017-06-16 10:40:00,44.67,44.77,44.66,44.77,166109.0,39.4805,39.5688,39.4716,39.5688,166109.0
2017-06-16 10:50:00,44.77,44.84,44.72,44.84,196201.0,39.5688,39.6307,39.5247,39.6307,196201.0
2017-06-16 11:00:00,44.84,44.86,44.8,44.86,176015.0,39.6307,39.6484,39.5954,39.6484,176015.0
2017-06-16 11:10:00,44.85,44.86,44.72,44.84,206272.0,39.6396,39.6484,39.5247,39.6307,206272.0
2017-06-16 11:20:00,44.84,44.89,44.82,44.85,153590.0,39.6307,39.6749,39.613,39.6396,153590.0
2017-06-16 11:30:00,44.86,44.94,44.84,44.94,273679.0,39.6484,39.7191,39.6307,39.7191,273679.0
2017-06-16 11:40:00,44.93,44.96,44.91,44.91,232877.0,39.7103,39.7368,39.6926,39.6926,232877.0
2017-06-16 11:50:00,44.91,45.03,44.91,45.03,240961.0,39.6926,39.7986,39.6926,39.7986,240961.0
2017-06-16 12:00:00,45.04,45.08,44.94,44.96,284312.0,39.8075,39.8428,39.7191,39.7368,284312.0
2017-06-16 12:10:00,44.95,44.96,44.87,44.91,191791.0,39.7279,39.7368,39.6572,39.6926,191791.0
2017-06-16 12:20:00,44.91,44.95,44.89,44.93,103797.0,39.6926,39.7279,39.6749,39.7103,103797.0
2017-06-16 12:30:00,44.92,44.93,44.88,44.9,115636.0,39.7014,39.7103,39.6661,39.6837,115636.0
2017-06-16 12:40:00,44.9,44.93,44.88,44.92,67599.0,39.6837,39.7103,39.6661,39.7014,67599.0
2017-06-16 12:50:00,44.92,44.96,44.92,44.94,107882.0,39.7014,39.7368,39.7014,39.7191,107882.0
2017-06-16 13:00:00,44.93,44.99,44.92,44.98,103787.0,39.7103,39.7633,39.7014,39.7545,103787.0
2017-06-16 13:10:00,44.98,45.01,44.95,45.01,232405.0,39.7545,39.781,39.7279,39.781,232405.0
2017-06-16 13:20:00,45.01,45.01,44.97,44.97,67950.0,39.781,39.781,39.7456,39.7456,67950.0
2017-06-16 13:30:00,44.98,44.98,44.93,44.95,84159.0,39.7545,39.7545,39.7103,39.7279,84159.0
2017-06-16 13:40:00,44.95,44.98,44.94,44.95,90189.0,39.7279,39.7545,39.7191,39.7279,90189.0
2017-06-16 13:50:00,44.95,45.0,44.93,44.99,82899.0,39.7279,39.7721,39.7103,39.7633,82899.0
2017-06-16 14:00:00,44.99,45.01,44.97,44.99,75463.0,39.7633,39.781,39.7456,39.7633,75463.0
2017-06-16 14:10:00,44.98,44.99,44.94,44.94,73913.0,39.7545,39.7633,39.7191,39.7191,73913.0
2017-06-16 14:20:00,44.95,45.0,44.94,44.94,105638.0,39.7279,39.7721,39.7191,39.7191,105638.0
2017-06-16 14:30:00,44.94,44.98,44.91,44.91,148370.0,39.7191,39.7545,39.6926,39.6926,148370.0
2017-06-16 14:40:00,44.92,44.94,44.9,44.91,117096.0,39.7014,39.7191,39.6837,39.6926,117096.0
2017-06-16 14:50:00,44.91,44.97,44.9,44.93,108628.0,39.6926,39.7456,39.6837,39.7103,108628.0
2017-06-16 15:00:00,44.93,44.96,44.92,44.96,112902.0,39.7103,39.7368,39.7014,39.7368,112902.0
2017-06-16 15:10:00,44.96,44.97,44.92,44.96,186735.0,39.7368,39.7456,39.7014,39.7368,186735.0
2017-06-16 15:20:00,44.96,45.02,44.95,44.99,305757.0,39.7368,39.7898,39.7279,39.7633,305757.0
2017-06-16 15:30:00,45.0,45.04,44.97,45.04,435271.0,39.7721,39.8075,39.7456,39.8075,435271.0
2017-06-16 15:40:00,45.04,45.06,45.01,45.02,598048.0,39.8075,39.8252,39.781,39.7898,598048.0
2017-06-16 15:50:00,45.02,45.1,45.01,45.08,1747165.0,39.7898,39.8605,39.781,39.8428,1747165.0
2017-06-19 09:30:00,45.27,45.4,45.21,45.32,470846.0,40.0108,40.1257,39.9577,40.055,470846.0
2017-06-19 09:40:00,45.31,45.38,45.23,45.26,330101.0,40.0461,40.108,39.9754,40.0019,330101.0
2017-06-19 09:50:00,45.26,45.29,45.22,45.26,293854.0,40.0019,40.0284,39.9666,40.0019,293854.0
2017-06-19 10:00:00,45.26,45.42,45.25,45.39,321386.0,40.0019,40.1433,39.9931,40.1168,321386.0
2017-06-19 10:10:00,45.38,45.44,45.34,45.37,269224.0,40.108,40.161,40.0726,40.0991,269224.0
2017-06-19 10:20:00,45.37,45.44,45.33,45.41,204769.0,40.0991,40.161,40.0638,40.1345,204769.0
2017-06-19 10:30:00,45.41,45.46,45.35,45.38,199113.0,40.1345,40.1787,40.0815,40.108,199113.0
2017-06-19 10:40:00,45.37,45.42,45.34,45.41,289863.0,40.0991,40.1433,40.0726,40.1345,289863.0
2017-06-19 10:50:00,45.41,45.47,45.4,45.43,243789.0,40.1345,40.1875,40.1257,40.1522,243789.0
2017-06-19 11:00:00,45.43,45.43,45.38,45.39,139921.0,40.1522,40.1522,40.108,40.1168,139921.0
2017-06-19 11:10:00,45.39,45.41,45.36,45.39,148850.0,40.1168,40.1345,40.0903,40.1168,148850.0
2017-06-19 11:20:00,45.39,45.4,45.36,45.39,172312.0,40.1168,40.1257,40.0903,40.1168,172312.0
2017-06-19 11:30:00,45.39,45.43,45.38,45.4,121728.0,40.1168,40.1522,40.108,40.1257,121728.0
2017-06-19 11:40:00,45.41,45.45,45.37,45.44,149432.0,40.1345,40.1699,40.0991,40.161,149432.0
2017-06-19 11:50:00,45.44,45.49,45.41,45.48,205323.0,40.161,40.2052,40.1345,40.1964,205323.0
2017-06-19 12:00:00,45.48,45.59,45.47,45.56,461162.0,40.1964,40.2936,40.1875,40.2671,461162.0
2017-06-19 12:10:00,45.56,45.59,45.54,45.59,180976.0,40.2671,40.2936,40.2494,40.2936,180976.0
2017-06-19 12:20:00,45.59,45.62,45.53,45.54,255605.0,40.2936,40.3201,40.2406,40.2494,255605.0
2017-06-19 12:30:00,45.54,45.57,45.51,45.53,230598.0,40.2494,40.2759,40.2229,40.2406,230598.0
2017-06-19 12:40:00,45.53,45.55,45.51,45.51,101143.0,40.2406,40.2582,40.2229,40.2229,101143.0
2017-06-19 12:50:00,45.51,45.54,45.5,45.52,99227.0,40.2229,40.2494,40.214,40.2317,99227.0
2017-06-19 13:00:00,45.52,45.53,45.47,45.48,260028.0,40.2317,40.2406,40.1875,40.1964,260028.0
2017-06-19 13:10:00,45.48,45.5,45.46,45.48,409334.0,40.1964,40.214,40.1787,40.1964,409334.0
2017-06-19 13:20:00,45.48,45.6,45.48,45.59,534960.0,40.1964,40.3024,40.1964,40.2936,534960.0
2017-06-19 13:30:00,45.59,45.64,45.57,45.59,238373.0,40.2936,40.3378,40.2759,40.2936,238373.0
2017-06-19 13:40:00,45.59,45.6,45.56,45.57,110961.0,40.2936,40.3024,40.2671,40.2759,110961.0
2017-06-19 13:50:00,45.57,45.66,45.56,45.62,327414.0,40.2759,40.3555,40.2671,40.3201,327414.0
2017-06-19 14:00:00,45.62,45.64,45.55,45.59,207722.0,40.3201,40.3378,40.2582,40.2936,207722.0
2017-06-19 14:10:00,45.59,45.66,45.59,45.66,187595.0,40.2936,40.3555,40.2936,40.3555,187595.0
2017-06-19 14:20:00,45.66,45.67,45.61,45.62,162009.0,40.3555,40.3643,40.3113,40.3201,162009.0
2017-06-19 14:30:00,45.62,45.64,45.59,45.62,187707.0,40.3201,40.3378,40.2936,40.3201,187707.0
2017-06-19 14:40:00,45.61,45.66,45.61,45.62,229717.0,40.3113,40.3555,40.3113,40.3201,229717.0
2017-06-19 14:50:00,45.62,45.66,45.61,45.63,196887.0,40.3201,40.3555,40.3113,40.3289,196887.0
2017-06-19 15:00:00,45.63,45.68,45.62,45.66,217866.0,40.3289,40.3731,40.3201,40.3555,217866.0
2017-06-19 15:10:00,45.66,45.68,45.62,45.66,324686.0,40.3555,40.3731,40.3201,40.3555,324686.0
2017-06-19 15:20:00,45.66,45.68,45.63,45.64,292420.0,40.3555,40.3731,40.3289,40.3378,292420.0
2017-06-19 15:30:00,45.64,45.7,45.63,45.7,350883.0,40.3378,40.3908,40.3289,40.3908,350883.0
2017-06-19 15:40:00,45.7,45.75,45.67,45.7,624420.0,40.3908,40.435,40.3643,40.3908,624420.0
2017-06-19 15:50:00,45.7,45.74,45.68,45.73,1447548.0,40.3908,40.4262,40.3731,40.4173,1447548.0
2017-06-20 09:30:00,45.76,46.04,45.6,45.97,994920.0,40.4438,40.6913,40.3024,40.6294,994920.0
2017-06-20 09:40:00,45.97,46.05,45.96,45.99,381898.0,40.6294,40.7001,40.6206,40.6471,381898.0
2017-06-20 09:50:00,45.98,46.13,45.98,46.1,656042.0,40.6383,40.7709,40.6383,40.7443,656042.0
2017-06-20 10:00:00,46.1,46.19,46.08,46.18,656277.0,40.7443,40.8239,40.7267,40.815,656277.0
2017-06-20 10:10:00,46.19,46.3,46.17,46.29,597026.0,40.8239,40.9211,40.8062,40.9123,597026.0
2017-06-20 10:20:00,46.29,46.3,46.19,46.25,590034.0,40.9123,40.9211,40.8239,40.8769,590034.0
2017-06-20 10:30:00,46.26,46.32,46.1,46.18,554107.0,40.8857,40.9388,40.7443,40.815,554107.0
2017-06-20 10:40:00,46.18,46.18,46.11,46.16,223666.0,40.815,40.815,40.7532,40.7974,223666.0
2017-06-20 10:50:00,46.16,46.23,46.14,46.18,376754.0,40.7974,40.8592,40.7797,40.815,376754.0
2017-06-20 11:00:00,46.18,46.21,46.13,46.18,302263.0,40.815,40.8416,40.7709,40.815,302263.0
2017-06-20 11:10:00,46.17,46.18,46.11,46.12,248716.0,40.8062,40.815,40.7532,40.762,248716.0
2017-06-20 11:20:00,46.12,46.14,46.09,46.11,344031.0,40.762,40.7797,40.7355,40.7532,344031.0
2017-06-20 11:30:00,46.11,46.13,46.04,46.07,427822.0,40.7532,40.7709,40.6913,40.7178,427822.0
2017-06-20 11:40:00,46.07,46.13,46.04,46.11,432032.0,40.7178,40.7709,40.6913,40.7532,432032.0
2017-06-20 11:50:00,46.1,46.13,46.09,46.1,202580.0,40.7443,40.7709,40.7355,40.7443,202580.0
2017-06-20 12:00:00,46.1,46.12,46.09,46.1,231420.0,40.7443,40.762,40.7355,40.7443,231420.0
2017-06-20 12:10:00,46.1,46.11,46.09,46.09,126109.0,40.7443,40.7532,40.7355,40.7355,126109.0
2017-06-20 12:20:00,46.09,46.1,45.9,45.93,194595.0,40.7355,40.7443,40.5676,40.5941,194595.0
2017-06-20 12:30:00,45.93,46.01,45.92,46.0,222082.0,40.5941,40.6648,40.5852,40.656,222082.0
2017-06-20 12:40:00,46.0,46.04,45.99,46.03,195153.0,40.656,40.6913,40.6471,40.6825,195153.0
2017-06-20 12:50:00,46.03,46.08,46.02,46.07,258103.0,40.6825,40.7267,40.6736,40.7178,258103.0
2017-06-20 13:00:00,46.07,46.07,46.02,46.05,155026.0,40.7178,40.7178,40.6736,40.7001,155026.0
2017-06-20 13:10:00,46.04,46.06,46.03,46.03,131898.0,40.6913,40.709,40.6825,40.6825,131898.0
2017-06-20 13:20:00,46.03,46.08,46.03,46.04,160351.0,40.6825,40.7267,40.6825,40.6913,160351.0
2017-06-20 13:30:00,46.04,46.05,45.99,46.0,141788.0,40.6913,40.7001,40.6471,40.656,141788.0
2017-06-20 13:40:00,46.01,46.01,45.98,45.98,120592.0,40.6648,40.6648,40.6383,40.6383,120592.0
2017-06-20 13:50:00,45.98,46.02,45.96,46.0,145737.0,40.6383,40.6736,40.6206,40.656,145737.0
2017-06-20 14:00:00,45.99,46.02,45.99,46.01,123756.0,40.6471,40.6736,40.6471,40.6648,123756.0
2017-06-20 14:10:00,46.0,46.01,45.93,45.95,149563.0,40.656,40.6648,40.5941,40.6118,149563.0
2017-06-20 14:20:00,45.94,45.95,45.89,45.9,170619.0,40.6029,40.6118,40.5587,40.5676,170619.0
2017-06-20 14:30:00,45.89,45.95,45.89,45.95,190261.0,40.5587,40.6118,40.5587,40.6118,190261.0
2017-06-20 14:40:00,45.95,45.95,45.9,45.95,185350.0,40.6118,40.6118,40.5676,40.6118,185350.0
2017-06-20 14:50:00,45.95,46.01,45.94,45.96,198231.0,40.6118,40.6648,40.6029,40.6206,198231.0
2017-06-20 15:00:00,45.96,46.06,45.95,46.05,348296.0,40.6206,40.709,40.6118,40.7001,348296.0
2017-06-20 15:10:00,46.05,46.1,46.05,46.07,271431.0,40.7001,40.7443,40.7001,40.7178,271431.0
2017-06-20 15:20:00,46.07,46.07,45.99,46.03,287063.0,40.7178,40.7178,40.6471,40.6825,287063.0
2017-06-20 15:30:00,46.03,46.04,45.95,45.98,477126.0,40.6825,40.6913,40.6118,40.6383,477126.0
2017-06-20 15:40:00,45.98,45.99,45.87,45.88,550653.0,40.6383,40.6471,40.5411,40.5499,550653.0
2017-06-20 15:50:00,45.89,45.93,45.84,45.86,1276664.0,40.5587,40.5941,40.5145,40.5322,1276664.0
2017-06-21 09:30:00,46.15,46.42,46.14,46.25,1066102.0,40.7885,41.0272,40.7797,40.8769,1066102.0
2017-06-21 09:40:00,46.25,46.3,46.08,46.22,634050.0,40.8769,40.9211,40.7267,40.8504,634050.0
2017-06-21 09:50:00,46.22,46.3,46.11,46.13,529767.0,40.8504,40.9211,40.7532,40.7709,529767.0
2017-06-21 10:00:00,46.13,46.34,46.13,46.33,512758.0,40.7709,40.9565,40.7709,40.9476,512758.0
2017-06-21 10:10:00,46.33,46.33,46.2,46.23,400866.0,40.9476,40.9476,40.8327,40.8592,400866.0
2017-06-21 10:20:00,46.23,46.31,46.22,46.31,421058.0,40.8592,40.9299,40.8504,40.9299,421058.0
2017-06-21 10:30:00,46.31,46.32,46.18,46.21,435081.0,40.9299,40.9388,40.815,40.8416,435081.0
2017-06-21 10:40:00,46.21,46.43,46.21,46.43,752853.0,40.8416,41.036,40.8416,41.036,752853.0
2017-06-21 10:50:00,46.43,46.46,46.28,46.29,633531.0,41.036,41.0625,40.9034,40.9123,633531.0
2017-06-21 11:00:00,46.28,46.36,46.27,46.34,464564.0,40.9034,40.9741,40.8946,40.9565,464564.0
2017-06-21 11:10:00,46.34,46.35,46.21,46.26,365668.0,40.9565,40.9653,40.8416,40.8857,365668.0
2017-06-21 11:20:00,46.26,46.33,46.25,46.31,417468.0,40.8857,40.9476,40.8769,40.9299,417468.0
2017-06-21 11:30:00,46.3,46.34,46.29,46.32,526742.0,40.9211,40.9565,40.9123,40.9388,526742.0
2017-06-21 11:40:00,46.31,46.46,46.31,46.45,491019.0,40.9299,41.0625,40.9299,41.0537,491019.0
2017-06-21 11:50:00,46.45,46.5,46.42,46.48,454787.0,41.0537,41.0979,41.0272,41.0802,454787.0
2017-06-21 12:00:00,46.48,46.49,46.41,46.43,262366.0,41.0802,41.089,41.0183,41.036,262366.0
2017-06-21 12:10:00,46.44,46.44,46.36,46.36,234855.0,41.0448,41.0448,40.9741,40.9741,234855.0
2017-06-21 12:20:00,46.36,46.42,46.36,46.4,327736.0,40.9741,41.0272,40.9741,41.0095,327736.0
2017-06-21 12:30:00,46.4,46.41,46.31,46.31,362121.0,41.0095,41.0183,40.9299,40.9299,362121.0
2017-06-21 12:40:00,46.32,46.33,46.26,46.3,366720.0,40.9388,40.9476,40.8857,40.9211,366720.0
2017-06-21 12:50:00,46.31,46.34,46.18,46.23,322877.0,40.9299,40.9565,40.815,40.8592,322877.0
2017-06-21 13:00:00,46.23,46.27,46.2,46.21,363406.0,40.8592,40.8946,40.8327,40.8416,363406.0
2017-06-21 13:10:00,46.21,46.3,46.19,46.27,244575.0,40.8416,40.9211,40.8239,40.8946,244575.0
2017-06-21 13:20:00,46.26,46.33,46.26,46.27,439713.0,40.8857,40.9476,40.8857,40.8946,439713.0
2017-06-21 13:30:00,46.28,46.39,46.27,46.39,258489.0,40.9034,41.0006,40.8946,41.0006,258489.0
2017-06-21 13:40:00,46.39,46.4,46.31,46.36,266341.0,41.0006,41.0095,40.9299,40.9741,266341.0
2017-06-21 13:50:00,46.36,46.37,46.33,46.36,339266.0,40.9741,40.983,40.9476,40.9741,339266.0
2017-06-21 14:00:00,46.36,46.43,46.34,46.4,283289.0,40.9741,41.036,40.9565,41.0095,283289.0
2017-06-21 14:10:00,46.4,46.43,46.39,46.43,332365.0,41.0095,41.036,41.0006,41.036,332365.0
2017-06-21 14:20:00,46.42,46.44,46.39,46.41,380681.0,41.0272,41.0448,41.0006,41.0183,380681.0
2017-06-21 14:30:00,46.41,46.44,46.37,46.41,282207.0,41.0183,41.0448,40.983,41.0183,282207.0
2017-06-21 14:40:00,46.41,46.46,46.4,46.45,291543.0,41.0183,41.0625,41.0095,41.0537,291543.0
2017-06-21 14:50:00,46.45,46.45,46.4,46.43,261355.0,41.0537,41.0537,41.0095,41.036,261355.0
2017-06-21 15:00:00,46.43,46.49,46.42,46.49,409143.0,41.036,41.089,41.0272,41.089,409143.0
2017-06-21 15:10:00,46.48,46.53,46.47,46.53,1045476.0,41.0802,41.1244,41.0714,41.1244,1045476.0
2017-06-21 15:20:00,46.53,46.54,46.34,46.34,910023.0,41.1244,41.1332,40.9565,40.9565,910023.0
2017-06-21 15:30:00,46.34,46.35,46.2,46.21,961844.0,40.9565,40.9653,40.8327,40.8416,961844.0
2017-06-21 15:40:00,46.21,46.4,46.2,46.29,1292474.0,40.8416,41.0095,40.8327,40.9123,1292474.0
2017-06-21 15:50:00,46.29,46.42,46.26,46.34,2425971.0,40.9123,41.0272,40.8857,40.9565,2425971.0
2017-06-22 09:30:00,51.63,51.85,50.41,50.75,9013747.0,45.6319,45.8263,44.5536,44.8541,9013747.0
2017-06-22 09:40:00,50.75,50.89,50.26,50.27,4470046.0,44.8541,44.9779,44.421,44.4299,4470046.0
2017-06-22 09:50:00,50.27,50.66,50.18,50.59,3029408.0,44.4299,44.7746,44.3503,44.7127,3029408.0
2017-06-22 10:00:00,50.59,50.86,50.44,50.8,2361141.0,44.7127,44.9513,44.5801,44.8983,2361141.0
2017-06-22 10:10:00,50.79,50.95,50.69,50.78,1860477.0,44.8895,45.0309,44.8011,44.8806,1860477.0
2017-06-22 10:20:00,50.77,50.78,50.34,50.41,1723303.0,44.8718,44.8806,44.4918,44.5536,1723303.0
2017-06-22 10:30:00,50.41,50.68,50.32,50.6,1178770.0,44.5536,44.7923,44.4741,44.7215,1178770.0
2017-06-22 10:40:00,50.59,50.81,50.59,50.75,1509189.0,44.7127,44.9072,44.7127,44.8541,1509189.0
2017-06-22 10:50:00,50.75,50.8,50.63,50.69,991694.0,44.8541,44.8983,44.7481,44.8011,991694.0
2017-06-22 11:00:00,50.7,50.8,50.67,50.73,806657.0,44.8099,44.8983,44.7834,44.8364,806657.0
2017-06-22 11:10:00,50.73,50.73,50.33,50.44,1643702.0,44.8364,44.8364,44.4829,44.5801,1643702.0
2017-06-22 11:20:00,50.44,50.59,50.26,50.49,1233276.0,44.5801,44.7127,44.421,44.6243,1233276.0
2017-06-22 11:30:00,50.5,50.5,50.32,50.43,913764.0,44.6332,44.6332,44.4741,44.5713,913764.0
2017-06-22 11:40:00,50.42,50.44,50.32,50.33,746208.0,44.5625,44.5801,44.4741,44.4829,746208.0
2017-06-22 11:50:00,50.34,50.34,50.19,50.32,898197.0,44.4918,44.4918,44.3592,44.4741,898197.0
2017-06-22 12:00:00,50.32,50.44,50.24,50.37,784993.0,44.4741,44.5801,44.4034,44.5183,784993.0
2017-06-22 12:10:00,50.36,50.48,50.33,50.38,626565.0,44.5094,44.6155,44.4829,44.5271,626565.0
2017-06-22 12:20:00,50.38,50.38,50.16,50.17,777049.0,44.5271,44.5271,44.3327,44.3415,777049.0
2017-06-22 12:30:00,50.18,50.43,50.18,50.35,787235.0,44.3503,44.5713,44.3503,44.5006,787235.0
2017-06-22 12:40:00,50.34,50.54,50.34,50.47,751565.0,44.4918,44.6685,44.4918,44.6067,751565.0
2017-06-22 12:50:00,50.47,50.51,50.37,50.43,574587.0,44.6067,44.642,44.5183,44.5713,574587.0
2017-06-22 13:00:00,50.42,50.44,50.35,50.38,481501.0,44.5625,44.5801,44.5006,44.5271,481501.0
2017-06-22 13:10:00,50.38,50.4,50.27,50.28,738251.0,44.5271,44.5448,44.4299,44.4387,738251.0
2017-06-22 13:20:00,50.28,50.41,50.16,50.38,1164030.0,44.4387,44.5536,44.3327,44.5271,1164030.0
2017-06-22 13:30:00,50.39,50.45,50.33,50.43,551010.0,44.5359,44.589,44.4829,44.5713,551010.0
2017-06-22 13:40:00,50.44,50.5,50.39,50.43,553454.0,44.5801,44.6332,44.5359,44.5713,553454.0
2017-06-22 13:50:00,50.43,50.44,50.27,50.28,743228.0,44.5713,44.5801,44.4299,44.4387,743228.0
2017-06-22 14:00:00,50.27,50.39,50.23,50.31,975439.0,44.4299,44.5359,44.3945,44.4652,975439.0
2017-06-22 14:10:00,50.3,50.4,50.27,50.35,488944.0,44.4564,44.5448,44.4299,44.5006,488944.0
2017-06-22 14:20:00,50.36,50.5,50.33,50.38,864811.0,44.5094,44.6332,44.4829,44.5271,864811.0
2017-06-22 14:30:00,50.38,50.46,50.38,50.45,559237.0,44.5271,44.5978,44.5271,44.589,559237.0
2017-06-22 14:40:00,50.45,50.46,50.38,50.39,628645.0,44.589,44.5978,44.5271,44.5359,628645.0
2017-06-22 14:50:00,50.39,50.44,50.38,50.39,469978.0,44.5359,44.5801,44.5271,44.5359,469978.0
2017-06-22 15:00:00,50.39,50.48,50.37,50.45,801001.0,44.5359,44.6155,44.5183,44.589,801001.0
2017-06-22 15:10:00,50.45,50.47,50.36,50.36,761572.0,44.589,44.6067,44.5094,44.5094,761572.0
2017-06-22 15:20:00,50.36,50.43,50.36,50.41,1301600.0,44.5094,44.5713,44.5094,44.5536,1301600.0
2017-06-22 15:30:00,50.4,50.41,50.34,50.4,1204033.0,44.5448,44.5536,44.4918,44.5448,1204033.0
2017-06-22 15:40:00,50.4,50.57,50.37,50.53,2133877.0,44.5448,44.695,44.5183,44.6597,2133877.0
2017-06-22 15:50:00,50.53,50.53,50.26,50.3,4077259.0,44.6597,44.6597,44.421,44.4564,4077259.0
2017-06-23 09:30:00,50.24,50.46,50.07,50.39,1796586.0,44.4034,44.5978,44.2531,44.5359,1796586.0
2017-06-23 09:40:00,50.4,50.69,50.36,50.6,1529876.0,44.5448,44.8011,44.5094,44.7215,1529876.0
2017-06-23 09:50:00,50.6,50.85,50.57,50.85,1167020.0,44.7215,44.9425,44.695,44.9425,1167020.0
2017-06-23 10:00:00,50.84,50.99,50.76,50.98,969088.0,44.9337,45.0662,44.863,45.0574,969088.0
2017-06-23 10:10:00,50.98,51.0,50.87,50.99,1123071.0,45.0574,45.0751,44.9602,45.0662,1123071.0
2017-06-23 10:20:00,50.98,51.09,50.93,51.04,1098259.0,45.0574,45.1546,45.0132,45.1104,1098259.0
2017-06-23 10:30:00,51.04,51.24,51.03,51.22,1032474.0,45.1104,45.2872,45.1016,45.2695,1032474.0
2017-06-23 10:40:00,51.22,51.29,51.13,51.17,1115125.0,45.2695,45.3314,45.19,45.2253,1115125.0
2017-06-23 10:50:00,51.17,51.26,51.15,51.24,718244.0,45.2253,45.3049,45.2077,45.2872,718244.0
2017-06-23 11:00:00,51.24,51.42,51.23,51.39,876556.0,45.2872,45.4463,45.2784,45.4198,876556.0
2017-06-23 11:10:00,51.39,51.48,51.38,51.48,1101567.0,45.4198,45.4993,45.4109,45.4993,1101567.0
2017-06-23 11:20:00,51.48,51.48,51.43,51.44,654955.0,45.4993,45.4993,45.4551,45.464,654955.0
2017-06-23 11:30:00,51.45,51.45,51.36,51.39,489009.0,45.4728,45.4728,45.3933,45.4198,489009.0
2017-06-23 11:40:00,51.39,51.43,51.38,51.4,399571.0,45.4198,45.4551,45.4109,45.4286,399571.0
2017-06-23 11:50:00,51.4,51.45,51.39,51.45,332173.0,45.4286,45.4728,45.4198,45.4728,332173.0
2017-06-23 12:00:00,51.45,51.49,51.43,51.49,814878.0,45.4728,45.5082,45.4551,45.5082,814878.0
2017-06-23 12:10:00,51.48,51.65,51.48,51.63,1160876.0,45.4993,45.6496,45.4993,45.6319,1160876.0
2017-06-23 12:20:00,51.63,51.7,51.62,51.7,563561.0,45.6319,45.6938,45.6231,45.6938,563561.0
2017-06-23 12:30:00,51.7,51.75,51.69,51.7,631837.0,45.6938,45.7379,45.6849,45.6938,631837.0
2017-06-23 12:40:00,51.7,51.76,51.67,51.75,451536.0,45.6938,45.7468,45.6672,45.7379,451536.0
2017-06-23 12:50:00,51.75,51.8,51.68,51.68,578439.0,45.7379,45.7821,45.6761,45.6761,578439.0
2017-06-23 13:00:00,51.68,51.72,51.65,51.66,545965.0,45.6761,45.7114,45.6496,45.6584,545965.0
2017-06-23 13:10:00,51.67,51.68,51.58,51.66,407042.0,45.6672,45.6761,45.5877,45.6584,407042.0
2017-06-23 13:20:00,51.66,51.72,51.62,51.71,395179.0,45.6584,45.7114,45.6231,45.7026,395179.0
2017-06-23 13:30:00,51.7,51.77,51.69,51.77,396215.0,45.6938,45.7556,45.6849,45.7556,396215.0
2017-06-23 13:40:00,51.77,51.84,51.75,51.81,623591.0,45.7556,45.8175,45.7379,45.791,623591.0
2017-06-23 13:50:00,51.81,51.82,51.66,51.68,330543.0,45.791,45.7998,45.6584,45.6761,330543.0
2017-06-23 14:00:00,51.67,51.68,51.44,51.46,878557.0,45.6672,45.6761,45.464,45.4816,878557.0
2017-06-23 14:10:00,51.47,51.49,51.45,51.48,392041.0,45.4905,45.5082,45.4728,45.4993,392041.0
2017-06-23 14:20:00,51.47,51.49,51.4,51.47,524291.0,45.4905,45.5082,45.4286,45.4905,524291.0
2017-06-23 14:30:00,51.47,51.49,51.36,51.39,539041.0,45.4905,45.5082,45.3933,45.4198,539041.0
2017-06-23 14:40:00,51.39,51.4,51.3,51.31,503866.0,45.4198,45.4286,45.3402,45.3491,503866.0
2017-06-23 14:50:00,51.31,51.33,51.2,51.21,454044.0,45.3491,45.3667,45.2518,45.2607,454044.0
2017-06-23 15:00:00,51.22,51.25,51.02,51.06,805335.0,45.2695,45.296,45.0928,45.1281,805335.0
2017-06-23 15:10:00,51.05,51.07,50.82,50.89,1170941.0,45.1193,45.1369,44.916,44.9779,1170941.0
2017-06-23 15:20:00,50.89,50.98,50.8,50.86,1008479.0,44.9779,45.0574,44.8983,44.9513,1008479.0
2017-06-23 15:30:00,50.86,51.04,50.85,50.95,925389.0,44.9513,45.1104,44.9425,45.0309,925389.0
2017-06-23 15:40:00,50.95,51.05,50.91,50.95,1409597.0,45.0309,45.1193,44.9955,45.0309,1409597.0
2017-06-23 15:50:00,50.95,51.01,50.86,50.95,2909186.0,45.0309,45.0839,44.9513,45.0309,2909186.0
2017-06-26 09:30:00,50.99,51.35,50.97,51.29,1251848.0,45.0662,45.3844,45.0486,45.3314,1251848.0
2017-06-26 09:40:00,51.29,51.49,51.14,51.49,1242355.0,45.3314,45.5082,45.1988,45.5082,1242355.0
2017-06-26 09:50:00,51.49,51.64,51.42,51.63,943767.0,45.5082,45.6407,45.4463,45.6319,943767.0
2017-06-26 10:00:00,51.64,51.7,51.53,51.58,869122.0,45.6407,45.6938,45.5435,45.5877,869122.0
2017-06-26 10:10:00,51.57,51.6,51.44,51.46,654803.0,45.5789,45.6054,45.464,45.4816,654803.0
2017-06-26 10:20:00,51.47,51.62,51.42,51.58,896722.0,45.4905,45.6231,45.4463,45.5877,896722.0
2017-06-26 10:30:00,51.58,51.59,51.3,51.33,804445.0,45.5877,45.5965,45.3402,45.3667,804445.0
2017-06-26 10:40:00,51.33,51.35,51.17,51.3,521640.0,45.3667,45.3844,45.2253,45.3402,521640.0
2017-06-26 10:50:00,51.29,51.37,51.26,51.32,434679.0,45.3314,45.4021,45.3049,45.3579,434679.0
2017-06-26 11:00:00,51.33,51.36,51.04,51.07,736039.0,45.3667,45.3933,45.1104,45.1369,736039.0
2017-06-26 11:10:00,51.06,51.13,51.05,51.13,667839.0,45.1281,45.19,45.1193,45.19,667839.0
2017-06-26 11:20:00,51.13,51.32,51.12,51.26,431697.0,45.19,45.3579,45.1811,45.3049,431697.0
2017-06-26 11:30:00,51.25,51.29,51.17,51.19,334613.0,45.296,45.3314,45.2253,45.243,334613.0
2017-06-26 11:40:00,51.19,51.26,51.17,51.21,453695.0,45.243,45.3049,45.2253,45.2607,453695.0
2017-06-26 11:50:00,51.2,51.24,51.16,51.23,391204.0,45.2518,45.2872,45.2165,45.2784,391204.0
2017-06-26 12:00:00,51.23,51.26,51.18,51.2,333924.0,45.2784,45.3049,45.2342,45.2518,333924.0
2017-06-26 12:10:00,51.2,51.21,51.15,51.19,264364.0,45.2518,45.2607,45.2077,45.243,264364.0
2017-06-26 12:20:00,51.19,51.21,51.15,51.18,287816.0,45.243,45.2607,45.2077,45.2342,287816.0
2017-06-26 12:30:00,51.18,51.21,51.17,51.21,277208.0,45.2342,45.2607,45.2253,45.2607,277208.0
2017-06-26 12:40:00,51.21,51.24,51.17,51.22,359709.0,45.2607,45.2872,45.2253,45.2695,359709.0
2017-06-26 12:50:00,51.22,51.25,51.15,51.18,326284.0,45.2695,45.296,45.2077,45.2342,326284.0
2017-06-26 13:00:00,51.18,51.2,51.15,51.2,200708.0,45.2342,45.2518,45.2077,45.2518,200708.0
2017-06-26 13:10:00,51.2,51.21,51.15,51.16,289739.0,45.2518,45.2607,45.2077,45.2165,289739.0
2017-06-26 13:20:00,51.16,51.18,51.14,51.16,309651.0,45.2165,45.2342,45.1988,45.2165,309651.0
2017-06-26 13:30:00,51.16,51.23,51.14,51.21,446250.0,45.2165,45.2784,45.1988,45.2607,446250.0
2017-06-26 13:40:00,51.21,51.24,51.19,51.2,197616.0,45.2607,45.2872,45.243,45.2518,197616.0
2017-06-26 13:50:00,51.19,51.2,51.16,51.17,217670.0,45.243,45.2518,45.2165,45.2253,217670.0
2017-06-26 14:00:00,51.16,51.18,51.07,51.07,178741.0,45.2165,45.2342,45.1369,45.1369,178741.0
2017-06-26 14:10:00,51.08,51.14,51.04,51.14,244727.0,45.1458,45.1988,45.1104,45.1988,244727.0
2017-06-26 14:20:00,51.14,51.14,51.09,51.13,210444.0,45.1988,45.1988,45.1546,45.19,210444.0
2017-06-26 14:30:00,51.12,51.15,51.08,51.1,310355.0,45.1811,45.2077,45.1458,45.1635,310355.0
2017-06-26 14:40:00,51.09,51.11,51.04,51.05,484697.0,45.1546,45.1723,45.1104,45.1193,484697.0
2017-06-26 14:50:00,51.05,51.09,51.01,51.09,289595.0,45.1193,45.1546,45.0839,45.1546,289595.0
2017-06-26 15:00:00,51.09,51.09,51.03,51.08,278363.0,45.1546,45.1546,45.1016,45.1458,278363.0
2017-06-26 15:10:00,51.08,51.08,51.02,51.05,290294.0,45.1458,45.1458,45.0928,45.1193,290294.0
2017-06-26 15:20:00,51.05,51.05,50.99,51.0,383427.0,45.1193,45.1193,45.0662,45.0751,383427.0
2017-06-26 15:30:00,51.01,51.03,50.99,51.01,546595.0,45.0839,45.1016,45.0662,45.0839,546595.0
2017-06-26 15:40:00,51.01,51.01,50.92,50.95,737990.0,45.0839,45.0839,45.0044,45.0309,737990.0
2017-06-26 15:50:00,50.94,50.97,50.77,50.82,2344490.0,45.022,45.0486,44.8718,44.916,2344490.0
2017-06-27 09:30:00,50.75,50.84,50.52,50.66,864389.0,44.8541,44.9337,44.6508,44.7746,864389.0
2017-06-27 09:40:00,50.66,50.82,50.65,50.76,343609.0,44.7746,44.916,44.7657,44.863,343609.0
2017-06-27 09:50:00,50.76,50.85,50.76,50.79,392438.0,44.863,44.9425,44.863,44.8895,392438.0
2017-06-27 10:00:00,50.79,50.91,50.78,50.88,353258.0,44.8895,44.9955,44.8806,44.969,353258.0
2017-06-27 10:10:00,50.88,51.08,50.88,51.07,400125.0,44.969,45.1458,44.969,45.1369,400125.0
2017-06-27 10:20:00,51.06,51.17,51.01,51.02,339251.0,45.1281,45.2253,45.0839,45.0928,339251.0
2017-06-27 10:30:00,51.02,51.11,51.0,51.11,279520.0,45.0928,45.1723,45.0751,45.1723,279520.0
2017-06-27 10:40:00,51.11,51.17,51.09,51.11,269280.0,45.1723,45.2253,45.1546,45.1723,269280.0
2017-06-27 10:50:00,51.1,51.14,51.08,51.11,175019.0,45.1635,45.1988,45.1458,45.1723,175019.0
2017-06-27 11:00:00,51.1,51.15,51.1,51.1,230817.0,45.1635,45.2077,45.1635,45.1635,230817.0
2017-06-27 11:10:00,51.1,51.12,51.09,51.1,223198.0,45.1635,45.1811,45.1546,45.1635,223198.0
2017-06-27 11:20:00,51.1,51.12,51.07,51.11,307334.0,45.1635,45.1811,45.1369,45.1723,307334.0
2017-06-27 11:30:00,51.11,51.14,51.1,51.12,221696.0,45.1723,45.1988,45.1635,45.1811,221696.0
2017-06-27 11:40:00,51.12,51.24,51.11,51.24,437527.0,45.1811,45.2872,45.1723,45.2872,437527.0
2017-06-27 11:50:00,51.23,51.28,51.2,51.26,436485.0,45.2784,45.3226,45.2518,45.3049,436485.0
2017-06-27 12:00:00,51.27,51.36,51.26,51.36,402621.0,45.3137,45.3933,45.3049,45.3933,402621.0
2017-06-27 12:10:00,51.36,51.45,51.35,51.35,372512.0,45.3933,45.4728,45.3844,45.3844,372512.0
2017-06-27 12:20:00,51.36,51.37,51.3,51.34,225950.0,45.3933,45.4021,45.3402,45.3756,225950.0
2017-06-27 12:30:00,51.34,51.35,51.29,51.32,368311.0,45.3756,45.3844,45.3314,45.3579,368311.0
2017-06-27 12:40:00,51.33,51.34,51.14,51.15,795755.0,45.3667,45.3756,45.1988,45.2077,795755.0
2017-06-27 12:50:00,51.14,51.16,51.07,51.12,263835.0,45.1988,45.2165,45.1369,45.1811,263835.0
2017-06-27 13:00:00,51.12,51.16,51.08,51.1,150853.0,45.1811,45.2165,45.1458,45.1635,150853.0
2017-06-27 13:10:00,51.1,51.12,51.01,51.08,312316.0,45.1635,45.1811,45.0839,45.1458,312316.0
2017-06-27 13:20:00,51.08,51.14,51.07,51.1,236736.0,45.1458,45.1988,45.1369,45.1635,236736.0
2017-06-27 13:30:00,51.1,51.11,50.87,50.89,433193.0,45.1635,45.1723,44.9602,44.9779,433193.0
2017-06-27 13:40:00,50.88,50.92,50.78,50.86,414228.0,44.969,45.0044,44.8806,44.9513,414228.0
2017-06-27 13:50:00,50.86,51.0,50.83,50.92,355603.0,44.9513,45.0751,44.9248,45.0044,355603.0
2017-06-27 14:00:00,50.93,51.0,50.9,51.0,369636.0,45.0132,45.0751,44.9867,45.0751,369636.0
2017-06-27 14:10:00,50.99,51.0,50.9,50.98,306773.0,45.0662,45.0751,44.9867,45.0574,306773.0
2017-06-27 14:20:00,50.98,51.08,50.96,51.07,381241.0,45.0574,45.1458,45.0397,45.1369,381241.0
2017-06-27 14:30:00,51.07,51.12,51.03,51.06,237482.0,45.1369,45.1811,45.1016,45.1281,237482.0
2017-06-27 14:40:00,51.06,51.15,51.02,51.05,325807.0,45.1281,45.2077,45.0928,45.1193,325807.0
2017-06-27 14:50:00,51.05,51.09,50.98,50.99,251737.0,45.1193,45.1546,45.0574,45.0662,251737.0
2017-06-27 15:00:00,50.99,51.04,50.91,50.91,347026.0,45.0662,45.1104,44.9955,44.9955,347026.0
2017-06-27 15:10:00,50.91,50.96,50.9,50.95,331601.0,44.9955,45.0397,44.9867,45.0309,331601.0
2017-06-27 15:20:00,50.95,50.98,50.88,50.9,330907.0,45.0309,45.0574,44.969,44.9867,330907.0
2017-06-27 15:30:00,50.91,50.92,50.82,50.9,573287.0,44.9955,45.0044,44.916,44.9867,573287.0
2017-06-27 15:40:00,50.89,50.93,50.83,50.93,519527.0,44.9779,45.0132,44.9248,45.0132,519527.0
2017-06-27 15:50:00,50.93,50.93,50.75,50.76,1612312.0,45.0132,45.0132,44.8541,44.863,1612312.0
2017-06-28 09:30:00,50.99,51.07,50.91,50.98,1219444.0,45.0662,45.1369,44.9955,45.0574,1219444.0
2017-06-28 09:40:00,50.98,50.99,50.89,50.91,819026.0,45.0574,45.0662,44.9779,44.9955,819026.0
2017-06-28 09:50:00,50.91,50.93,50.81,50.87,452962.0,44.9955,45.0132,44.9072,44.9602,452962.0
2017-06-28 10:00:00,50.87,51.0,50.85,51.0,485548.0,44.9602,45.0751,44.9425,45.0751,485548.0
2017-06-28 10:10:00,51.0,51.05,50.95,51.03,553123.0,45.0751,45.1193,45.0309,45.1016,553123.0
2017-06-28 10:20:00,51.04,51.04,50.88,50.92,404275.0,45.1104,45.1104,44.969,45.0044,404275.0
2017-06-28 10:30:00,50.92,51.09,50.92,51.03,390409.0,45.0044,45.1546,45.0044,45.1016,390409.0
2017-06-28 10:40:00,51.03,51.09,51.02,51.07,597031.0,45.1016,45.1546,45.0928,45.1369,597031.0
2017-06-28 10:50:00,51.07,51.09,51.02,51.05,508161.0,45.1369,45.1546,45.0928,45.1193,508161.0
2017-06-28 11:00:00,51.05,51.09,50.99,51.01,272545.0,45.1193,45.1546,45.0662,45.0839,272545.0
2017-06-28 11:10:00,51.01,51.02,50.91,50.92,208913.0,45.0839,45.0928,44.9955,45.0044,208913.0
2017-06-28 11:20:00,50.92,50.92,50.89,50.9,125712.0,45.0044,45.0044,44.9779,44.9867,125712.0
2017-06-28 11:30:00,50.9,50.91,50.84,50.85,223597.0,44.9867,44.9955,44.9337,44.9425,223597.0
2017-06-28 11:40:00,50.86,50.89,50.85,50.88,143053.0,44.9513,44.9779,44.9425,44.969,143053.0
2017-06-28 11:50:00,50.89,50.92,50.85,50.85,305379.0,44.9779,45.0044,44.9425,44.9425,305379.0
2017-06-28 12:00:00,50.85,50.86,50.84,50.85,241351.0,44.9425,44.9513,44.9337,44.9425,241351.0
2017-06-28 12:10:00,50.85,51.01,50.84,51.01,284228.0,44.9425,45.0839,44.9337,45.0839,284228.0
2017-06-28 12:20:00,51.01,51.01,50.93,50.95,209996.0,45.0839,45.0839,45.0132,45.0309,209996.0
2017-06-28 12:30:00,50.94,51.05,50.93,51.03,199076.0,45.022,45.1193,45.0132,45.1016,199076.0
2017-06-28 12:40:00,51.03,51.05,51.02,51.04,183436.0,45.1016,45.1193,45.0928,45.1104,183436.0
2017-06-28 12:50:00,51.04,51.04,50.99,51.04,606864.0,45.1104,45.1104,45.0662,45.1104,606864.0
2017-06-28 13:00:00,51.04,51.05,51.0,51.01,141278.0,45.1104,45.1193,45.0751,45.0839,141278.0
2017-06-28 13:10:00,51.0,51.03,51.0,51.02,109074.0,45.0751,45.1016,45.0751,45.0928,109074.0
2017-06-28 13:20:00,51.03,51.03,51.01,51.02,127240.0,45.1016,45.1016,45.0839,45.0928,127240.0
2017-06-28 13:30:00,51.03,51.03,50.98,50.98,276541.0,45.1016,45.1016,45.0574,45.0574,276541.0
2017-06-28 13:40:00,50.98,50.99,50.94,50.95,189809.0,45.0574,45.0662,45.022,45.0309,189809.0
2017-06-28 13:50:00,50.95,51.02,50.94,50.97,198983.0,45.0309,45.0928,45.022,45.0486,198983.0
2017-06-28 14:00:00,50.98,51.0,50.94,50.98,217069.0,45.0574,45.0751,45.022,45.0574,217069.0
2017-06-28 14:10:00,50.99,51.0,50.97,50.98,123554.0,45.0662,45.0751,45.0486,45.0574,123554.0
2017-06-28 14:20:00,50.98,50.99,50.84,50.87,310080.0,45.0574,45.0662,44.9337,44.9602,310080.0
2017-06-28 14:30:00,50.86,50.9,50.84,50.9,183559.0,44.9513,44.9867,44.9337,44.9867,183559.0
2017-06-28 14:40:00,50.9,50.9,50.84,50.86,391441.0,44.9867,44.9867,44.9337,44.9513,391441.0
2017-06-28 14:50:00,50.86,50.87,50.84,50.85,265784.0,44.9513,44.9602,44.9337,44.9425,265784.0
2017-06-28 15:00:00,50.85,50.89,50.84,50.87,379328.0,44.9425,44.9779,44.9337,44.9602,379328.0
2017-06-28 15:10:00,50.87,50.89,50.85,50.87,327630.0,44.9602,44.9779,44.9425,44.9602,327630.0
2017-06-28 15:20:00,50.87,50.9,50.81,50.88,469386.0,44.9602,44.9867,44.9072,44.969,469386.0
2017-06-28 15:30:00,50.89,50.91,50.87,50.89,348049.0,44.9779,44.9955,44.9602,44.9779,348049.0
2017-06-28 15:40:00,50.89,50.92,50.87,50.91,523208.0,44.9779,45.0044,44.9602,44.9955,523208.0
2017-06-28 15:50:00,50.91,50.95,50.85,50.87,1111413.0,44.9955,45.0309,44.9425,44.9602,1111413.0
2017-06-29 09:30:00,50.77,50.87,50.65,50.77,621639.0,44.8718,44.9602,44.7657,44.8718,621639.0
2017-06-29 09:40:00,50.78,50.82,50.64,50.72,376703.0,44.8806,44.916,44.7569,44.8276,376703.0
2017-06-29 09:50:00,50.73,50.78,50.66,50.69,205436.0,44.8364,44.8806,44.7746,44.8011,205436.0
2017-06-29 10:00:00,50.69,50.74,50.62,50.72,240589.0,44.8011,44.8453,44.7392,44.8276,240589.0
2017-06-29 10:10:00,50.71,50.78,50.67,50.78,310754.0,44.8188,44.8806,44.7834,44.8806,310754.0
2017-06-29 10:20:00,50.79,50.89,50.74,50.87,339769.0,44.8895,44.9779,44.8453,44.9602,339769.0
2017-06-29 10:30:00,50.86,50.87,50.75,50.78,321641.0,44.9513,44.9602,44.8541,44.8806,321641.0
2017-06-29 10:40:00,50.77,50.88,50.74,50.81,330470.0,44.8718,44.969,44.8453,44.9072,330470.0
2017-06-29 10:50:00,50.81,50.82,50.68,50.69,231298.0,44.9072,44.916,44.7923,44.8011,231298.0
2017-06-29 11:00:00,50.69,50.72,50.58,50.59,187169.0,44.8011,44.8276,44.7039,44.7127,187169.0
2017-06-29 11:10:00,50.59,50.59,50.43,50.44,312973.0,44.7127,44.7127,44.5713,44.5801,312973.0
2017-06-29 11:20:00,50.44,50.48,50.35,50.39,332703.0,44.5801,44.6155,44.5006,44.5359,332703.0
2017-06-29 11:30:00,50.38,50.4,50.23,50.38,490992.0,44.5271,44.5448,44.3945,44.5271,490992.0
2017-06-29 11:40:00,50.39,50.45,50.29,50.45,232940.0,44.5359,44.589,44.4476,44.589,232940.0
2017-06-29 11:50:00,50.45,50.48,50.33,50.34,300117.0,44.589,44.6155,44.4829,44.4918,300117.0
2017-06-29 12:00:00,50.35,50.46,50.28,50.43,368611.0,44.5006,44.5978,44.4387,44.5713,368611.0
2017-06-29 12:10:00,50.44,50.46,50.35,50.4,271283.0,44.5801,44.5978,44.5006,44.5448,271283.0
2017-06-29 12:20:00,50.4,50.42,50.34,50.4,140357.0,44.5448,44.5625,44.4918,44.5448,140357.0
2017-06-29 12:30:00,50.4,50.44,50.36,50.4,236465.0,44.5448,44.5801,44.5094,44.5448,236465.0
2017-06-29 12:40:00,50.41,50.42,50.32,50.33,190580.0,44.5536,44.5625,44.4741,44.4829,190580.0
2017-06-29 12:50:00,50.33,50.34,50.21,50.22,280877.0,44.4829,44.4918,44.3769,44.3857,280877.0
2017-06-29 13:00:00,50.22,50.27,50.14,50.18,276816.0,44.3857,44.4299,44.315,44.3503,276816.0
2017-06-29 13:10:00,50.18,50.19,50.11,50.16,191673.0,44.3503,44.3592,44.2885,44.3327,191673.0
2017-06-29 13:20:00,50.15,50.17,49.98,50.05,350461.0,44.3238,44.3415,44.1736,44.2354,350461.0
2017-06-29 13:30:00,50.06,50.3,50.05,50.26,262643.0,44.2443,44.4564,44.2354,44.421,262643.0
2017-06-29 13:40:00,50.26,50.3,50.21,50.24,171235.0,44.421,44.4564,44.3769,44.4034,171235.0
2017-06-29 13:50:00,50.24,50.27,50.19,50.23,176808.0,44.4034,44.4299,44.3592,44.3945,176808.0
2017-06-29 14:00:00,50.22,50.27,50.13,50.22,241343.0,44.3857,44.4299,44.3062,44.3857,241343.0
2017-06-29 14:10:00,50.21,50.3,50.19,50.24,197505.0,44.3769,44.4564,44.3592,44.4034,197505.0
2017-06-29 14:20:00,50.24,50.34,50.23,50.32,184025.0,44.4034,44.4918,44.3945,44.4741,184025.0
2017-06-29 14:30:00,50.31,50.36,50.28,50.34,170811.0,44.4652,44.5094,44.4387,44.4918,170811.0
2017-06-29 14:40:00,50.34,50.35,50.2,50.21,328612.0,44.4918,44.5006,44.368,44.3769,328612.0
2017-06-29 14:50:00,50.21,50.24,50.17,50.21,264279.0,44.3769,44.4034,44.3415,44.3769,264279.0
2017-06-29 15:00:00,50.21,50.29,50.2,50.26,394264.0,44.3769,44.4476,44.368,44.421,394264.0
2017-06-29 15:10:00,50.25,50.33,50.2,50.32,391063.0,44.4122,44.4829,44.368,44.4741,391063.0
2017-06-29 15:20:00,50.32,50.35,50.19,50.24,351121.0,44.4741,44.5006,44.3592,44.4034,351121.0
2017-06-29 15:30:00,50.24,50.38,50.24,50.37,263179.0,44.4034,44.5271,44.4034,44.5183,263179.0
2017-06-29 15:40:00,50.37,50.37,50.23,50.24,422714.0,44.5183,44.5183,44.3945,44.4034,422714.0
2017-06-29 15:50:00,50.24,50.31,50.2,50.2,1052320.0,44.4034,44.4652,44.368,44.368,1052320.0
2017-06-30 09:30:00,50.18,50.52,50.16,50.49,542103.0,44.3503,44.6508,44.3327,44.6243,542103.0
2017-06-30 09:40:00,50.49,50.5,50.36,50.46,223916.0,44.6243,44.6332,44.5094,44.5978,223916.0
2017-06-30 09:50:00,50.47,50.48,50.24,50.26,373806.0,44.6067,44.6155,44.4034,44.421,373806.0
2017-06-30 10:00:00,50.27,50.29,50.19,50.2,374517.0,44.4299,44.4476,44.3592,44.368,374517.0
2017-06-30 10:10:00,50.19,50.44,50.18,50.38,513303.0,44.3592,44.5801,44.3503,44.5271,513303.0
2017-06-30 10:20:00,50.39,50.4,50.3,50.36,225871.0,44.5359,44.5448,44.4564,44.5094,225871.0
2017-06-30 10:30:00,50.36,50.37,50.3,50.3,229800.0,44.5094,44.5183,44.4564,44.4564,229800.0
2017-06-30 10:40:00,50.3,50.33,50.2,50.21,207059.0,44.4564,44.4829,44.368,44.3769,207059.0
2017-06-30 10:50:00,50.2,50.32,50.2,50.32,171568.0,44.368,44.4741,44.368,44.4741,171568.0
2017-06-30 11:00:00,50.32,50.32,50.21,50.22,247274.0,44.4741,44.4741,44.3769,44.3857,247274.0
2017-06-30 11:10:00,50.23,50.26,50.15,50.16,300156.0,44.3945,44.421,44.3238,44.3327,300156.0
2017-06-30 11:20:00,50.16,50.23,50.14,50.19,200014.0,44.3327,44.3945,44.315,44.3592,200014.0
2017-06-30 11:30:00,50.18,50.21,50.08,50.2,301504.0,44.3503,44.3769,44.262,44.368,301504.0
2017-06-30 11:40:00,50.21,50.27,50.18,50.22,173766.0,44.3769,44.4299,44.3503,44.3857,173766.0
2017-06-30 11:50:00,50.23,50.28,50.22,50.23,142127.0,44.3945,44.4387,44.3857,44.3945,142127.0
2017-06-30 12:00:00,50.23,50.29,50.21,50.28,128950.0,44.3945,44.4476,44.3769,44.4387,128950.0
2017-06-30 12:10:00,50.28,50.3,50.24,50.27,136980.0,44.4387,44.4564,44.4034,44.4299,136980.0
2017-06-30 12:20:00,50.28,50.3,50.23,50.28,312556.0,44.4387,44.4564,44.3945,44.4387,312556.0
2017-06-30 12:30:00,50.28,50.31,50.26,50.27,106579.0,44.4387,44.4652,44.421,44.4299,106579.0
2017-06-30 12:40:00,50.27,50.35,50.26,50.26,264021.0,44.4299,44.5006,44.421,44.421,264021.0
2017-06-30 12:50:00,50.26,50.32,50.25,50.31,120588.0,44.421,44.4741,44.4122,44.4652,120588.0
2017-06-30 13:00:00,50.32,50.33,50.3,50.31,132726.0,44.4741,44.4829,44.4564,44.4652,132726.0
2017-06-30 13:10:00,50.32,50.32,50.29,50.3,148524.0,44.4741,44.4741,44.4476,44.4564,148524.0
2017-06-30 13:20:00,50.29,50.31,50.25,50.27,219079.0,44.4476,44.4652,44.4122,44.4299,219079.0
2017-06-30 13:30:00,50.26,50.28,50.24,50.27,151129.0,44.421,44.4387,44.4034,44.4299,151129.0
2017-06-30 13:40:00,50.26,50.27,50.25,50.26,163783.0,44.421,44.4299,44.4122,44.421,163783.0
2017-06-30 13:50:00,50.27,50.27,50.21,50.25,216950.0,44.4299,44.4299,44.3769,44.4122,216950.0
2017-06-30 14:00:00,50.25,50.26,50.2,50.25,202009.0,44.4122,44.421,44.368,44.4122,202009.0
2017-06-30 14:10:00,50.25,50.32,50.24,50.31,189873.0,44.4122,44.4741,44.4034,44.4652,189873.0
2017-06-30 14:20:00,50.31,50.38,50.31,50.36,235388.0,44.4652,44.5271,44.4652,44.5094,235388.0
2017-06-30 14:30:00,50.35,50.37,50.33,50.36,130905.0,44.5006,44.5183,44.4829,44.5094,130905.0
2017-06-30 14:40:00,50.36,50.41,50.33,50.4,223635.0,44.5094,44.5536,44.4829,44.5448,223635.0
2017-06-30 14:50:00,50.41,50.43,50.4,50.4,262920.0,44.5536,44.5713,44.5448,44.5448,262920.0
2017-06-30 15:00:00,50.4,50.44,50.4,50.41,204364.0,44.5448,44.5801,44.5448,44.5536,204364.0
2017-06-30 15:10:00,50.41,50.41,50.34,50.36,259772.0,44.5536,44.5536,44.4918,44.5094,259772.0
2017-06-30 15:20:00,50.35,50.4,50.35,50.39,167948.0,44.5006,44.5448,44.5006,44.5359,167948.0
2017-06-30 15:30:00,50.39,50.4,50.32,50.33,287325.0,44.5359,44.5448,44.4741,44.4829,287325.0
2017-06-30 15:40:00,50.34,50.4,50.33,50.33,523574.0,44.4918,44.5448,44.4829,44.4829,523574.0
2017-06-30 15:50:00,50.33,50.34,50.14,50.14,1282780.0,44.4829,44.4918,44.315,44.315,1282780.0
2017-07-03 09:30:00,50.05,50.09,49.71,49.78,1765520.0,44.2354,44.2708,43.9349,43.9968,1765520.0
2017-07-03 09:40:00,49.78,49.91,49.77,49.89,366900.0,43.9968,44.1117,43.988,44.094,366900.0
2017-07-03 09:50:00,49.9,49.99,49.88,49.9,366761.0,44.1029,44.1824,44.0852,44.1029,366761.0
2017-07-03 10:00:00,49.9,50.1,49.89,50.09,390822.0,44.1029,44.2796,44.094,44.2708,390822.0
2017-07-03 10:10:00,50.09,50.13,50.0,50.05,397205.0,44.2708,44.3062,44.1913,44.2354,397205.0
2017-07-03 10:20:00,50.05,50.07,49.91,49.97,348632.0,44.2354,44.2531,44.1117,44.1647,348632.0
2017-07-03 10:30:00,49.96,50.02,49.9,49.93,282429.0,44.1559,44.2089,44.1029,44.1294,282429.0
2017-07-03 10:40:00,49.93,50.0,49.89,49.96,286392.0,44.1294,44.1913,44.094,44.1559,286392.0
2017-07-03 10:50:00,49.95,50.01,49.94,50.0,298676.0,44.1471,44.2001,44.1382,44.1913,298676.0
2017-07-03 11:00:00,49.98,50.01,49.82,49.94,384868.0,44.1736,44.2001,44.0322,44.1382,384868.0
2017-07-03 11:10:00,49.94,49.98,49.89,49.91,274954.0,44.1382,44.1736,44.094,44.1117,274954.0
2017-07-03 11:20:00,49.91,49.92,49.79,49.83,387198.0,44.1117,44.1205,44.0057,44.041,387198.0
2017-07-03 11:30:00,49.82,49.87,49.74,49.76,325702.0,44.0322,44.0764,43.9615,43.9791,325702.0
2017-07-03 11:40:00,49.77,49.83,49.71,49.77,357263.0,43.988,44.041,43.9349,43.988,357263.0
2017-07-03 11:50:00,49.78,49.81,49.68,49.8,244498.0,43.9968,44.0233,43.9084,44.0145,244498.0
2017-07-03 12:00:00,49.8,49.8,49.66,49.68,234600.0,44.0145,44.0145,43.8908,43.9084,234600.0
2017-07-03 12:10:00,49.68,49.69,49.52,49.56,407629.0,43.9084,43.9173,43.767,43.8024,407629.0
2017-07-03 12:20:00,49.56,49.59,49.5,49.59,315677.0,43.8024,43.8289,43.7493,43.8289,315677.0
2017-07-03 12:30:00,49.59,49.59,49.41,49.42,461588.0,43.8289,43.8289,43.6698,43.6786,461588.0
2017-07-03 12:40:00,49.42,49.44,49.32,49.38,475651.0,43.6786,43.6963,43.5903,43.6433,475651.0
2017-07-03 12:50:00,49.38,49.44,49.35,49.36,797384.0,43.6433,43.6963,43.6168,43.6256,797384.0
2017-07-05 09:30:00,49.8,49.89,49.41,49.74,1107843.0,44.0145,44.094,43.6698,43.9615,1107843.0
2017-07-05 09:40:00,49.73,49.79,49.57,49.71,306425.0,43.9526,44.0057,43.8112,43.9349,306425.0
2017-07-05 09:50:00,49.7,49.91,49.7,49.86,712391.0,43.9261,44.1117,43.9261,44.0675,712391.0
2017-07-05 10:00:00,49.85,49.86,49.75,49.81,245196.0,44.0587,44.0675,43.9703,44.0233,245196.0
2017-07-05 10:10:00,49.8,49.91,49.78,49.82,317040.0,44.0145,44.1117,43.9968,44.0322,317040.0
2017-07-05 10:20:00,49.82,49.86,49.78,49.85,443176.0,44.0322,44.0675,43.9968,44.0587,443176.0
2017-07-05 10:30:00,49.85,49.92,49.84,49.9,473613.0,44.0587,44.1205,44.0498,44.1029,473613.0
2017-07-05 10:40:00,49.9,50.03,49.89,49.95,803308.0,44.1029,44.2178,44.094,44.1471,803308.0
2017-07-05 10:50:00,49.95,49.95,49.86,49.87,228955.0,44.1471,44.1471,44.0675,44.0764,228955.0
2017-07-05 11:00:00,49.87,49.9,49.83,49.89,200579.0,44.0764,44.1029,44.041,44.094,200579.0
2017-07-05 11:10:00,49.89,49.95,49.88,49.94,270599.0,44.094,44.1471,44.0852,44.1382,270599.0
2017-07-05 11:20:00,49.94,49.96,49.87,49.95,846540.0,44.1382,44.1559,44.0764,44.1471,846540.0
2017-07-05 11:30:00,49.94,49.95,49.81,49.81,181595.0,44.1382,44.1471,44.0233,44.0233,181595.0
2017-07-05 11:40:00,49.81,49.82,49.7,49.71,325006.0,44.0233,44.0322,43.9261,43.9349,325006.0
2017-07-05 11:50:00,49.71,49.75,49.7,49.71,187795.0,43.9349,43.9703,43.9261,43.9349,187795.0
2017-07-05 12:00:00,49.71,49.79,49.69,49.73,169344.0,43.9349,44.0057,43.9173,43.9526,169344.0
2017-07-05 12:10:00,49.73,49.82,49.73,49.8,147005.0,43.9526,44.0322,43.9526,44.0145,147005.0
2017-07-05 12:20:00,49.8,49.83,49.76,49.78,116854.0,44.0145,44.041,43.9791,43.9968,116854.0
2017-07-05 12:30:00,49.78,49.81,49.77,49.78,123323.0,43.9968,44.0233,43.988,43.9968,123323.0
2017-07-05 12:40:00,49.78,49.79,49.71,49.72,122879.0,43.9968,44.0057,43.9349,43.9438,122879.0
2017-07-05 12:50:00,49.73,49.77,49.72,49.76,114279.0,43.9526,43.988,43.9438,43.9791,114279.0
2017-07-05 13:00:00,49.76,49.78,49.75,49.76,177838.0,43.9791,43.9968,43.9703,43.9791,177838.0
2017-07-05 13:10:00,49.77,49.8,49.75,49.76,158033.0,43.988,44.0145,43.9703,43.9791,158033.0
2017-07-05 13:20:00,49.77,49.78,49.71,49.72,244586.0,43.988,43.9968,43.9349,43.9438,244586.0
2017-07-05 13:30:00,49.72,49.79,49.71,49.77,108464.0,43.9438,44.0057,43.9349,43.988,108464.0
2017-07-05 13:40:00,49.76,49.8,49.75,49.78,184074.0,43.9791,44.0145,43.9703,43.9968,184074.0
2017-07-05 13:50:00,49.79,49.8,49.77,49.79,120917.0,44.0057,44.0145,43.988,44.0057,120917.0
2017-07-05 14:00:00,49.79,49.82,49.67,49.68,327197.0,44.0057,44.0322,43.8996,43.9084,327197.0
2017-07-05 14:10:00,49.68,49.75,49.67,49.73,146037.0,43.9084,43.9703,43.8996,43.9526,146037.0
2017-07-05 14:20:00,49.72,49.76,49.72,49.75,226910.0,43.9438,43.9791,43.9438,43.9703,226910.0
2017-07-05 14:30:00,49.74,49.75,49.73,49.75,253366.0,43.9615,43.9703,43.9526,43.9703,253366.0
2017-07-05 14:40:00,49.75,49.75,49.66,49.66,348900.0,43.9703,43.9703,43.8908,43.8908,348900.0
2017-07-05 14:50:00,49.67,49.68,49.59,49.59,224897.0,43.8996,43.9084,43.8289,43.8289,224897.0
2017-07-05 15:00:00,49.59,49.6,49.56,49.6,372901.0,43.8289,43.8377,43.8024,43.8377,372901.0
2017-07-05 15:10:00,49.59,49.6,49.56,49.6,268798.0,43.8289,43.8377,43.8024,43.8377,268798.0
2017-07-05 15:20:00,49.6,49.6,49.56,49.58,229604.0,43.8377,43.8377,43.8024,43.82,229604.0
2017-07-05 15:30:00,49.58,49.6,49.53,49.54,376234.0,43.82,43.8377,43.7759,43.7847,376234.0
2017-07-05 15:40:00,49.54,49.58,49.52,49.54,721252.0,43.7847,43.82,43.767,43.7847,721252.0
2017-07-05 15:50:00,49.54,49.56,49.46,49.47,1683184.0,43.7847,43.8024,43.714,43.7228,1683184.0
2017-07-06 09:30:00,49.25,49.42,49.2,49.32,567218.0,43.5284,43.6786,43.4842,43.5903,567218.0
2017-07-06 09:40:00,49.33,49.35,49.24,49.26,584176.0,43.5991,43.6168,43.5195,43.5372,584176.0
2017-07-06 09:50:00,49.25,49.29,49.15,49.22,396025.0,43.5284,43.5637,43.44,43.5019,396025.0
2017-07-06 10:00:00,49.22,49.26,49.07,49.11,322420.0,43.5019,43.5372,43.3693,43.4046,322420.0
2017-07-06 10:10:00,49.11,49.23,49.07,49.1,292337.0,43.4046,43.5107,43.3693,43.3958,292337.0
2017-07-06 10:20:00,49.11,49.15,49.09,49.15,424557.0,43.4046,43.44,43.387,43.44,424557.0
2017-07-06 10:30:00,49.15,49.16,49.08,49.15,285685.0,43.44,43.4488,43.3781,43.44,285685.0
2017-07-06 10:40:00,49.15,49.25,49.14,49.2,401839.0,43.44,43.5284,43.4312,43.4842,401839.0
2017-07-06 10:50:00,49.2,49.23,49.18,49.2,228111.0,43.4842,43.5107,43.4665,43.4842,228111.0
2017-07-06 11:00:00,49.2,49.23,49.19,49.2,318557.0,43.4842,43.5107,43.4754,43.4842,318557.0
2017-07-06 11:10:00,49.21,49.21,49.14,49.15,138088.0,43.493,43.493,43.4312,43.44,138088.0
2017-07-06 11:20:00,49.15,49.16,49.1,49.12,249318.0,43.44,43.4488,43.3958,43.4135,249318.0
2017-07-06 11:30:00,49.12,49.23,49.11,49.21,691722.0,43.4135,43.5107,43.4046,43.493,691722.0
2017-07-06 11:40:00,49.21,49.24,49.2,49.21,218190.0,43.493,43.5195,43.4842,43.493,218190.0
2017-07-06 11:50:00,49.2,49.22,49.13,49.13,233936.0,43.4842,43.5019,43.4223,43.4223,233936.0
2017-07-06 12:00:00,49.14,49.15,49.04,49.05,338072.0,43.4312,43.44,43.3428,43.3516,338072.0
2017-07-06 12:10:00,49.05,49.05,48.89,49.01,544324.0,43.3516,43.3516,43.2102,43.3163,544324.0
2017-07-06 12:20:00,49.0,49.01,48.91,48.92,230264.0,43.3074,43.3163,43.2279,43.2367,230264.0
2017-07-06 12:30:00,48.92,48.98,48.91,48.95,352066.0,43.2367,43.2898,43.2279,43.2632,352066.0
2017-07-06 12:40:00,48.96,48.97,48.93,48.96,294957.0,43.2721,43.2809,43.2456,43.2721,294957.0
2017-07-06 12:50:00,48.96,49.05,48.96,48.99,306637.0,43.2721,43.3516,43.2721,43.2986,306637.0
2017-07-06 13:00:00,48.98,49.05,48.98,49.01,245966.0,43.2898,43.3516,43.2898,43.3163,245966.0
2017-07-06 13:10:00,49.02,49.1,49.01,49.09,251485.0,43.3251,43.3958,43.3163,43.387,251485.0
2017-07-06 13:20:00,49.09,49.09,49.05,49.05,129531.0,43.387,43.387,43.3516,43.3516,129531.0
2017-07-06 13:30:00,49.05,49.09,49.04,49.05,181490.0,43.3516,43.387,43.3428,43.3516,181490.0
2017-07-06 13:40:00,49.04,49.05,48.96,49.0,198169.0,43.3428,43.3516,43.2721,43.3074,198169.0
2017-07-06 13:50:00,48.99,49.0,48.93,48.94,154149.0,43.2986,43.3074,43.2456,43.2544,154149.0
2017-07-06 14:00:00,48.95,49.02,48.94,49.02,390791.0,43.2632,43.3251,43.2544,43.3251,390791.0
2017-07-06 14:10:00,49.02,49.04,48.98,49.01,266987.0,43.3251,43.3428,43.2898,43.3163,266987.0
2017-07-06 14:20:00,49.01,49.02,48.98,48.98,144256.0,43.3163,43.3251,43.2898,43.2898,144256.0
2017-07-06 14:30:00,48.98,48.99,48.9,48.93,232795.0,43.2898,43.2986,43.219,43.2456,232795.0
2017-07-06 14:40:00,48.92,48.96,48.91,48.92,148103.0,43.2367,43.2721,43.2279,43.2367,148103.0
2017-07-06 14:50:00,48.93,48.95,48.9,48.95,181445.0,43.2456,43.2632,43.219,43.2632,181445.0
2017-07-06 15:00:00,48.95,49.01,48.94,49.01,264133.0,43.2632,43.3163,43.2544,43.3163,264133.0
2017-07-06 15:10:00,49.01,49.01,48.93,48.96,226446.0,43.3163,43.3163,43.2456,43.2721,226446.0
2017-07-06 15:20:00,48.96,48.96,48.83,48.84,550671.0,43.2721,43.2721,43.1572,43.166,550671.0
2017-07-06 15:30:00,48.84,48.86,48.77,48.81,524945.0,43.166,43.1837,43.1041,43.1395,524945.0
2017-07-06 15:40:00,48.81,48.92,48.77,48.89,492187.0,43.1395,43.2367,43.1041,43.2102,492187.0
2017-07-06 15:50:00,48.89,48.9,48.83,48.86,840846.0,43.2102,43.219,43.1572,43.1837,840846.0
2017-07-07 09:30:00,48.83,49.2,48.83,49.14,603821.0,43.1572,43.4842,43.1572,43.4312,603821.0
2017-07-07 09:40:00,49.14,49.3,49.07,49.25,482617.0,43.4312,43.5726,43.3693,43.5284,482617.0
2017-07-07 09:50:00,49.25,49.44,49.22,49.43,425804.0,43.5284,43.6963,43.5019,43.6875,425804.0
2017-07-07 10:00:00,49.42,49.42,49.35,49.35,207231.0,43.6786,43.6786,43.6168,43.6168,207231.0
2017-07-07 10:10:00,49.35,49.41,49.34,49.38,330056.0,43.6168,43.6698,43.6079,43.6433,330056.0
2017-07-07 10:20:00,49.37,49.43,49.35,49.42,347346.0,43.6344,43.6875,43.6168,43.6786,347346.0
2017-07-07 10:30:00,49.42,49.42,49.33,49.39,225233.0,43.6786,43.6786,43.5991,43.6521,225233.0
2017-07-07 10:40:00,49.38,49.4,49.31,49.32,176457.0,43.6433,43.661,43.5814,43.5903,176457.0
2017-07-07 10:50:00,49.32,49.34,49.27,49.29,182315.0,43.5903,43.6079,43.5461,43.5637,182315.0
2017-07-07 11:00:00,49.29,49.34,49.28,49.31,230153.0,43.5637,43.6079,43.5549,43.5814,230153.0
2017-07-07 11:10:00,49.32,49.34,49.25,49.31,276506.0,43.5903,43.6079,43.5284,43.5814,276506.0
2017-07-07 11:20:00,49.3,49.38,49.3,49.37,251886.0,43.5726,43.6433,43.5726,43.6344,251886.0
2017-07-07 11:30:00,49.37,49.4,49.34,49.34,295326.0,43.6344,43.661,43.6079,43.6079,295326.0
2017-07-07 11:40:00,49.35,49.41,49.34,49.4,215644.0,43.6168,43.6698,43.6079,43.661,215644.0
2017-07-07 11:50:00,49.4,49.41,49.37,49.39,137405.0,43.661,43.6698,43.6344,43.6521,137405.0
2017-07-07 12:00:00,49.39,49.4,49.34,49.34,123317.0,43.6521,43.661,43.6079,43.6079,123317.0
2017-07-07 12:10:00,49.34,49.42,49.34,49.41,175920.0,43.6079,43.6786,43.6079,43.6698,175920.0
2017-07-07 12:20:00,49.41,49.42,49.38,49.41,173439.0,43.6698,43.6786,43.6433,43.6698,173439.0
2017-07-07 12:30:00,49.41,49.42,49.38,49.39,88843.0,43.6698,43.6786,43.6433,43.6521,88843.0
2017-07-07 12:40:00,49.39,49.41,49.36,49.4,88266.0,43.6521,43.6698,43.6256,43.661,88266.0
2017-07-07 12:50:00,49.4,49.41,49.37,49.38,96174.0,43.661,43.6698,43.6344,43.6433,96174.0
2017-07-07 13:00:00,49.37,49.38,49.34,49.36,88722.0,43.6344,43.6433,43.6079,43.6256,88722.0
2017-07-07 13:10:00,49.36,49.4,49.35,49.4,247086.0,43.6256,43.661,43.6168,43.661,247086.0
2017-07-07 13:20:00,49.4,49.4,49.36,49.38,165139.0,43.661,43.661,43.6256,43.6433,165139.0
2017-07-07 13:30:00,49.38,49.38,49.35,49.36,100296.0,43.6433,43.6433,43.6168,43.6256,100296.0
2017-07-07 13:40:00,49.36,49.36,49.35,49.35,79088.0,43.6256,43.6256,43.6168,43.6168,79088.0
2017-07-07 13:50:00,49.36,49.38,49.33,49.37,282733.0,43.6256,43.6433,43.5991,43.6344,282733.0
2017-07-07 14:00:00,49.37,49.4,49.34,49.34,255244.0,43.6344,43.661,43.6079,43.6079,255244.0
2017-07-07 14:10:00,49.34,49.37,49.34,49.34,162557.0,43.6079,43.6344,43.6079,43.6079,162557.0
2017-07-07 14:20:00,49.35,49.36,49.31,49.32,173911.0,43.6168,43.6256,43.5814,43.5903,173911.0
2017-07-07 14:30:00,49.32,49.34,49.31,49.32,83208.0,43.5903,43.6079,43.5814,43.5903,83208.0
2017-07-07 14:40:00,49.33,49.33,49.3,49.3,204109.0,43.5991,43.5991,43.5726,43.5726,204109.0
2017-07-07 14:50:00,49.31,49.39,49.3,49.37,135108.0,43.5814,43.6521,43.5726,43.6344,135108.0
2017-07-07 15:00:00,49.37,49.38,49.33,49.36,182887.0,43.6344,43.6433,43.5991,43.6256,182887.0
2017-07-07 15:10:00,49.36,49.36,49.32,49.36,152187.0,43.6256,43.6256,43.5903,43.6256,152187.0
2017-07-07 15:20:00,49.36,49.36,49.32,49.32,195157.0,43.6256,43.6256,43.5903,43.5903,195157.0
2017-07-07 15:30:00,49.32,49.33,49.3,49.3,222729.0,43.5903,43.5991,43.5726,43.5726,222729.0
2017-07-07 15:40:00,49.3,49.39,49.3,49.39,297467.0,43.5726,43.6521,43.5726,43.6521,297467.0
2017-07-07 15:50:00,49.39,49.42,49.33,49.34,776168.0,43.6521,43.6786,43.5991,43.6079,776168.0
2017-07-10 09:30:00,49.27,49.55,49.22,49.5,678470.0,43.5461,43.7935,43.5019,43.7493,678470.0
2017-07-10 09:40:00,49.5,49.51,49.42,49.48,199762.0,43.7493,43.7582,43.6786,43.7317,199762.0
2017-07-10 09:50:00,49.48,49.5,49.33,49.36,203432.0,43.7317,43.7493,43.5991,43.6256,203432.0
2017-07-10 10:00:00,49.37,49.48,49.35,49.45,177061.0,43.6344,43.7317,43.6168,43.7052,177061.0
2017-07-10 10:10:00,49.46,49.55,49.45,49.55,307338.0,43.714,43.7935,43.7052,43.7935,307338.0
2017-07-10 10:20:00,49.55,49.62,49.54,49.6,257312.0,43.7935,43.8554,43.7847,43.8377,257312.0
2017-07-10 10:30:00,49.59,49.65,49.59,49.63,277322.0,43.8289,43.8819,43.8289,43.8642,277322.0
2017-07-10 10:40:00,49.63,49.68,49.59,49.63,219358.0,43.8642,43.9084,43.8289,43.8642,219358.0
2017-07-10 10:50:00,49.64,49.71,49.61,49.65,412633.0,43.8731,43.9349,43.8466,43.8819,412633.0
2017-07-10 11:00:00,49.65,49.71,49.64,49.7,197482.0,43.8819,43.9349,43.8731,43.9261,197482.0
2017-07-10 11:10:00,49.69,49.71,49.66,49.7,292843.0,43.9173,43.9349,43.8908,43.9261,292843.0
2017-07-10 11:20:00,49.69,49.69,49.62,49.65,196997.0,43.9173,43.9173,43.8554,43.8819,196997.0
2017-07-10 11:30:00,49.65,49.67,49.61,49.66,219890.0,43.8819,43.8996,43.8466,43.8908,219890.0
2017-07-10 11:40:00,49.67,49.68,49.63,49.64,120753.0,43.8996,43.9084,43.8642,43.8731,120753.0
2017-07-10 11:50:00,49.64,49.71,49.63,49.71,133632.0,43.8731,43.9349,43.8642,43.9349,133632.0
2017-07-10 12:00:00,49.71,49.72,49.68,49.69,146258.0,43.9349,43.9438,43.9084,43.9173,146258.0
2017-07-10 12:10:00,49.68,49.71,49.66,49.67,152704.0,43.9084,43.9349,43.8908,43.8996,152704.0
2017-07-10 12:20:00,49.67,49.71,49.65,49.71,111595.0,43.8996,43.9349,43.8819,43.9349,111595.0
2017-07-10 12:30:00,49.7,49.74,49.7,49.7,137307.0,43.9261,43.9615,43.9261,43.9261,137307.0
2017-07-10 12:40:00,49.71,49.71,49.68,49.7,110586.0,43.9349,43.9349,43.9084,43.9261,110586.0
2017-07-10 12:50:00,49.71,49.74,49.7,49.72,107052.0,43.9349,43.9615,43.9261,43.9438,107052.0
2017-07-10 13:00:00,49.73,49.75,49.72,49.74,73635.0,43.9526,43.9703,43.9438,43.9615,73635.0
2017-07-10 13:10:00,49.75,49.76,49.73,49.74,128239.0,43.9703,43.9791,43.9526,43.9615,128239.0
2017-07-10 13:20:00,49.73,49.74,49.71,49.73,98448.0,43.9526,43.9615,43.9349,43.9526,98448.0
2017-07-10 13:30:00,49.73,49.74,49.7,49.72,120219.0,43.9526,43.9615,43.9261,43.9438,120219.0
2017-07-10 13:40:00,49.73,49.75,49.71,49.72,104849.0,43.9526,43.9703,43.9349,43.9438,104849.0
2017-07-10 13:50:00,49.72,49.76,49.72,49.76,138959.0,43.9438,43.9791,43.9438,43.9791,138959.0
2017-07-10 14:00:00,49.76,49.76,49.74,49.74,105863.0,43.9791,43.9791,43.9615,43.9615,105863.0
2017-07-10 14:10:00,49.74,49.76,49.71,49.71,148607.0,43.9615,43.9791,43.9349,43.9349,148607.0
2017-07-10 14:20:00,49.72,49.76,49.71,49.75,120477.0,43.9438,43.9791,43.9349,43.9703,120477.0
2017-07-10 14:30:00,49.75,49.77,49.73,49.75,270253.0,43.9703,43.988,43.9526,43.9703,270253.0
2017-07-10 14:40:00,49.75,49.77,49.73,49.76,93401.0,43.9703,43.988,43.9526,43.9791,93401.0
2017-07-10 14:50:00,49.76,49.79,49.74,49.75,196703.0,43.9791,44.0057,43.9615,43.9703,196703.0
2017-07-10 15:00:00,49.75,49.78,49.69,49.7,174484.0,43.9703,43.9968,43.9173,43.9261,174484.0
2017-07-10 15:10:00,49.69,49.71,49.65,49.66,208360.0,43.9173,43.9349,43.8819,43.8908,208360.0
2017-07-10 15:20:00,49.66,49.72,49.65,49.7,252729.0,43.8908,43.9438,43.8819,43.9261,252729.0
2017-07-10 15:30:00,49.7,49.81,49.69,49.8,239748.0,43.9261,44.0233,43.9173,44.0145,239748.0
2017-07-10 15:40:00,49.8,49.83,49.69,49.7,553038.0,44.0145,44.041,43.9173,43.9261,553038.0
2017-07-10 15:50:00,49.69,49.7,49.59,49.63,1153794.0,43.9173,43.9261,43.8289,43.8642,1153794.0
2017-07-11 09:30:00,49.53,49.69,49.41,49.65,476200.0,43.7759,43.9173,43.6698,43.8819,476200.0
2017-07-11 09:40:00,49.65,49.77,49.61,49.75,330068.0,43.8819,43.988,43.8466,43.9703,330068.0
2017-07-11 09:50:00,49.75,49.76,49.67,49.69,257886.0,43.9703,43.9791,43.8996,43.9173,257886.0
2017-07-11 10:00:00,49.69,49.8,49.62,49.8,330840.0,43.9173,44.0145,43.8554,44.0145,330840.0
2017-07-11 10:10:00,49.8,49.85,49.75,49.83,282785.0,44.0145,44.0587,43.9703,44.041,282785.0
2017-07-11 10:20:00,49.83,49.86,49.81,49.82,251619.0,44.041,44.0675,44.0233,44.0322,251619.0
2017-07-11 10:30:00,49.81,49.85,49.78,49.8,269947.0,44.0233,44.0587,43.9968,44.0145,269947.0
2017-07-11 10:40:00,49.81,49.87,49.79,49.85,341167.0,44.0233,44.0764,44.0057,44.0587,341167.0
2017-07-11 10:50:00,49.85,49.86,49.78,49.83,187674.0,44.0587,44.0675,43.9968,44.041,187674.0
2017-07-11 11:00:00,49.83,49.86,49.82,49.85,202589.0,44.041,44.0675,44.0322,44.0587,202589.0
2017-07-11 11:10:00,49.85,49.86,49.82,49.84,298873.0,44.0587,44.0675,44.0322,44.0498,298873.0
2017-07-11 11:20:00,49.83,49.84,49.57,49.63,391571.0,44.041,44.0498,43.8112,43.8642,391571.0
2017-07-11 11:30:00,49.62,49.75,49.61,49.69,177901.0,43.8554,43.9703,43.8466,43.9173,177901.0
2017-07-11 11:40:00,49.69,49.73,49.66,49.68,125122.0,43.9173,43.9526,43.8908,43.9084,125122.0
2017-07-11 11:50:00,49.69,49.81,49.66,49.77,162745.0,43.9173,44.0233,43.8908,43.988,162745.0
2017-07-11 12:00:00,49.76,49.79,49.66,49.68,149523.0,43.9791,44.0057,43.8908,43.9084,149523.0
2017-07-11 12:10:00,49.68,49.7,49.63,49.68,143965.0,43.9084,43.9261,43.8642,43.9084,143965.0
2017-07-11 12:20:00,49.68,49.71,49.67,49.71,113557.0,43.9084,43.9349,43.8996,43.9349,113557.0
2017-07-11 12:30:00,49.71,49.73,49.68,49.68,79205.0,43.9349,43.9526,43.9084,43.9084,79205.0
2017-07-11 12:40:00,49.69,49.78,49.68,49.74,83478.0,43.9173,43.9968,43.9084,43.9615,83478.0
2017-07-11 12:50:00,49.75,49.78,49.73,49.75,85785.0,43.9703,43.9968,43.9526,43.9703,85785.0
2017-07-11 13:00:00,49.75,49.78,49.74,49.75,136093.0,43.9703,43.9968,43.9615,43.9703,136093.0
2017-07-11 13:10:00,49.75,49.77,49.72,49.77,85569.0,43.9703,43.988,43.9438,43.988,85569.0
2017-07-11 13:20:00,49.77,49.8,49.71,49.71,134466.0,43.988,44.0145,43.9349,43.9349,134466.0
2017-07-11 13:30:00,49.71,49.75,49.69,49.7,162586.0,43.9349,43.9703,43.9173,43.9261,162586.0
2017-07-11 13:40:00,49.7,49.84,49.7,49.83,232178.0,43.9261,44.0498,43.9261,44.041,232178.0
2017-07-11 13:50:00,49.82,49.85,49.8,49.81,218566.0,44.0322,44.0587,44.0145,44.0233,218566.0
2017-07-11 14:00:00,49.82,49.86,49.78,49.78,127368.0,44.0322,44.0675,43.9968,43.9968,127368.0
2017-07-11 14:10:00,49.79,49.82,49.75,49.76,144274.0,44.0057,44.0322,43.9703,43.9791,144274.0
2017-07-11 14:20:00,49.76,49.84,49.76,49.83,113741.0,43.9791,44.0498,43.9791,44.041,113741.0
2017-07-11 14:30:00,49.83,49.85,49.8,49.82,94461.0,44.041,44.0587,44.0145,44.0322,94461.0
2017-07-11 14:40:00,49.82,49.84,49.81,49.83,95425.0,44.0322,44.0498,44.0233,44.041,95425.0
2017-07-11 14:50:00,49.83,49.85,49.81,49.83,115589.0,44.041,44.0587,44.0233,44.041,115589.0
2017-07-11 15:00:00,49.83,49.85,49.79,49.8,176156.0,44.041,44.0587,44.0057,44.0145,176156.0
2017-07-11 15:10:00,49.79,49.86,49.79,49.86,176222.0,44.0057,44.0675,44.0057,44.0675,176222.0
2017-07-11 15:20:00,49.86,49.86,49.84,49.84,58959.0,44.0675,44.0675,44.0498,44.0498,58959.0
2017-07-11 15:30:00,49.84,49.88,49.84,49.86,243782.0,44.0498,44.0852,44.0498,44.0675,243782.0
2017-07-11 15:40:00,49.87,49.88,49.83,49.85,462335.0,44.0764,44.0852,44.041,44.0587,462335.0
2017-07-11 15:50:00,49.85,49.89,49.85,49.86,743362.0,44.0587,44.094,44.0587,44.0675,743362.0
2017-07-12 09:30:00,50.02,50.28,49.96,50.2,1215282.0,44.2089,44.4387,44.1559,44.368,1215282.0
2017-07-12 09:40:00,50.2,50.36,50.2,50.36,618255.0,44.368,44.5094,44.368,44.5094,618255.0
2017-07-12 09:50:00,50.36,50.39,50.13,50.23,413101.0,44.5094,44.5359,44.3062,44.3945,413101.0
2017-07-12 10:00:00,50.24,50.3,50.22,50.29,536892.0,44.4034,44.4564,44.3857,44.4476,536892.0
2017-07-12 10:10:00,50.28,50.28,50.18,50.19,258691.0,44.4387,44.4387,44.3503,44.3592,258691.0
2017-07-12 10:20:00,50.19,50.21,50.12,50.14,235254.0,44.3592,44.3769,44.2973,44.315,235254.0
2017-07-12 10:30:00,50.13,50.2,50.09,50.09,274723.0,44.3062,44.368,44.2708,44.2708,274723.0
2017-07-12 10:40:00,50.09,50.17,50.07,50.08,292143.0,44.2708,44.3415,44.2531,44.262,292143.0
2017-07-12 10:50:00,50.07,50.08,50.0,50.05,172227.0,44.2531,44.262,44.1913,44.2354,172227.0
2017-07-12 11:00:00,50.05,50.15,50.05,50.09,160370.0,44.2354,44.3238,44.2354,44.2708,160370.0
2017-07-12 11:10:00,50.09,50.16,50.08,50.16,220306.0,44.2708,44.3327,44.262,44.3327,220306.0
2017-07-12 11:20:00,50.16,50.18,50.09,50.15,216738.0,44.3327,44.3503,44.2708,44.3238,216738.0
2017-07-12 11:30:00,50.15,50.19,50.11,50.15,188752.0,44.3238,44.3592,44.2885,44.3238,188752.0
2017-07-12 11:40:00,50.14,50.18,50.13,50.18,171279.0,44.315,44.3503,44.3062,44.3503,171279.0
2017-07-12 11:50:00,50.18,50.21,50.16,50.21,188028.0,44.3503,44.3769,44.3327,44.3769,188028.0
2017-07-12 12:00:00,50.2,50.25,50.17,50.23,147133.0,44.368,44.4122,44.3415,44.3945,147133.0
2017-07-12 12:10:00,50.23,50.24,50.15,50.16,131781.0,44.3945,44.4034,44.3238,44.3327,131781.0
2017-07-12 12:20:00,50.16,50.25,50.15,50.25,195620.0,44.3327,44.4122,44.3238,44.4122,195620.0
2017-07-12 12:30:00,50.25,50.28,50.23,50.28,223952.0,44.4122,44.4387,44.3945,44.4387,223952.0
2017-07-12 12:40:00,50.27,50.28,50.17,50.19,153642.0,44.4299,44.4387,44.3415,44.3592,153642.0
2017-07-12 12:50:00,50.18,50.22,50.14,50.15,194178.0,44.3503,44.3857,44.315,44.3238,194178.0
2017-07-12 13:00:00,50.15,50.18,50.11,50.17,168075.0,44.3238,44.3503,44.2885,44.3415,168075.0
2017-07-12 13:10:00,50.17,50.19,50.14,50.15,123719.0,44.3415,44.3592,44.315,44.3238,123719.0
2017-07-12 13:20:00,50.14,50.2,50.1,50.2,176023.0,44.315,44.368,44.2796,44.368,176023.0
2017-07-12 13:30:00,50.2,50.24,50.17,50.22,187543.0,44.368,44.4034,44.3415,44.3857,187543.0
2017-07-12 13:40:00,50.23,50.24,50.19,50.22,132155.0,44.3945,44.4034,44.3592,44.3857,132155.0
2017-07-12 13:50:00,50.22,50.27,50.16,50.26,202907.0,44.3857,44.4299,44.3327,44.421,202907.0
2017-07-12 14:00:00,50.26,50.28,50.23,50.28,136610.0,44.421,44.4387,44.3945,44.4387,136610.0
2017-07-12 14:10:00,50.28,50.32,50.25,50.26,255206.0,44.4387,44.4741,44.4122,44.421,255206.0
2017-07-12 14:20:00,50.25,50.29,50.24,50.28,197882.0,44.4122,44.4476,44.4034,44.4387,197882.0
2017-07-12 14:30:00,50.28,50.35,50.27,50.34,207857.0,44.4387,44.5006,44.4299,44.4918,207857.0
2017-07-12 14:40:00,50.34,50.35,50.29,50.3,269568.0,44.4918,44.5006,44.4476,44.4564,269568.0
2017-07-12 14:50:00,50.31,50.37,50.31,50.35,225911.0,44.4652,44.5183,44.4652,44.5006,225911.0
2017-07-12 15:00:00,50.35,50.36,50.31,50.34,381389.0,44.5006,44.5094,44.4652,44.4918,381389.0
2017-07-12 15:10:00,50.34,50.35,50.3,50.32,263202.0,44.4918,44.5006,44.4564,44.4741,263202.0
2017-07-12 15:20:00,50.32,50.39,50.31,50.39,352702.0,44.4741,44.5359,44.4652,44.5359,352702.0
2017-07-12 15:30:00,50.39,50.45,50.38,50.45,619214.0,44.5359,44.589,44.5271,44.589,619214.0
2017-07-12 15:40:00,50.45,50.48,50.42,50.47,805167.0,44.589,44.6155,44.5625,44.6067,805167.0
2017-07-12 15:50:00,50.46,50.48,50.42,50.45,1099872.0,44.5978,44.6155,44.5625,44.589,1099872.0
2017-07-13 09:30:00,50.55,50.68,50.46,50.62,714847.0,44.6774,44.7923,44.5978,44.7392,714847.0
2017-07-13 09:40:00,50.62,50.66,50.55,50.58,183104.0,44.7392,44.7746,44.6774,44.7039,183104.0
2017-07-13 09:50:00,50.59,50.59,50.5,50.53,270430.0,44.7127,44.7127,44.6332,44.6597,270430.0
2017-07-13 10:00:00,50.53,50.55,50.51,50.52,334705.0,44.6597,44.6774,44.642,44.6508,334705.0
2017-07-13 10:10:00,50.52,50.54,50.38,50.38,347544.0,44.6508,44.6685,44.5271,44.5271,347544.0
2017-07-13 10:20:00,50.39,50.47,50.35,50.38,240375.0,44.5359,44.6067,44.5006,44.5271,240375.0
2017-07-13 10:30:00,50.38,50.38,50.26,50.29,201184.0,44.5271,44.5271,44.421,44.4476,201184.0
2017-07-13 10:40:00,50.29,50.35,50.25,50.26,308385.0,44.4476,44.5006,44.4122,44.421,308385.0
2017-07-13 10:50:00,50.26,50.32,50.25,50.31,150823.0,44.421,44.4741,44.4122,44.4652,150823.0
2017-07-13 11:00:00,50.32,50.36,50.29,50.36,160470.0,44.4741,44.5094,44.4476,44.5094,160470.0
2017-07-13 11:10:00,50.36,50.39,50.31,50.33,232802.0,44.5094,44.5359,44.4652,44.4829,232802.0
2017-07-13 11:20:00,50.33,50.37,50.32,50.34,126667.0,44.4829,44.5183,44.4741,44.4918,126667.0
2017-07-13 11:30:00,50.34,50.42,50.34,50.34,219682.0,44.4918,44.5625,44.4918,44.4918,219682.0
2017-07-13 11:40:00,50.35,50.44,50.35,50.41,140342.0,44.5006,44.5801,44.5006,44.5536,140342.0
2017-07-13 11:50:00,50.41,50.5,50.41,50.5,188333.0,44.5536,44.6332,44.5536,44.6332,188333.0
2017-07-13 12:00:00,50.5,50.5,50.48,50.5,107319.0,44.6332,44.6332,44.6155,44.6332,107319.0
2017-07-13 12:10:00,50.5,50.5,50.45,50.46,154969.0,44.6332,44.6332,44.589,44.5978,154969.0
2017-07-13 12:20:00,50.45,50.48,50.43,50.48,159984.0,44.589,44.6155,44.5713,44.6155,159984.0
2017-07-13 12:30:00,50.48,50.52,50.46,50.5,188815.0,44.6155,44.6508,44.5978,44.6332,188815.0
2017-07-13 12:40:00,50.5,50.5,50.44,50.48,117615.0,44.6332,44.6332,44.5801,44.6155,117615.0
2017-07-13 12:50:00,50.48,50.52,50.46,50.51,124944.0,44.6155,44.6508,44.5978,44.642,124944.0
2017-07-13 13:00:00,50.52,50.53,50.48,50.5,168287.0,44.6508,44.6597,44.6155,44.6332,168287.0
2017-07-13 13:10:00,50.5,50.54,50.49,50.51,192797.0,44.6332,44.6685,44.6243,44.642,192797.0
2017-07-13 13:20:00,50.51,50.53,50.47,50.51,232296.0,44.642,44.6597,44.6067,44.642,232296.0
2017-07-13 13:30:00,50.5,50.52,50.49,50.49,138957.0,44.6332,44.6508,44.6243,44.6243,138957.0
2017-07-13 13:40:00,50.49,50.49,50.31,50.32,342187.0,44.6243,44.6243,44.4652,44.4741,342187.0
2017-07-13 13:50:00,50.31,50.4,50.31,50.38,230065.0,44.4652,44.5448,44.4652,44.5271,230065.0
2017-07-13 14:00:00,50.38,50.4,50.27,50.33,266078.0,44.5271,44.5448,44.4299,44.4829,266078.0
2017-07-13 14:10:00,50.33,50.39,50.33,50.34,129292.0,44.4829,44.5359,44.4829,44.4918,129292.0
2017-07-13 14:20:00,50.35,50.36,50.32,50.34,167966.0,44.5006,44.5094,44.4741,44.4918,167966.0
2017-07-13 14:30:00,50.34,50.39,50.34,50.39,153358.0,44.4918,44.5359,44.4918,44.5359,153358.0
2017-07-13 14:40:00,50.39,50.39,50.3,50.32,246718.0,44.5359,44.5359,44.4564,44.4741,246718.0
2017-07-13 14:50:00,50.32,50.36,50.31,50.34,197446.0,44.4741,44.5094,44.4652,44.4918,197446.0
2017-07-13 15:00:00,50.33,50.36,50.32,50.35,246555.0,44.4829,44.5094,44.4741,44.5006,246555.0
2017-07-13 15:10:00,50.35,50.37,50.32,50.32,305922.0,44.5006,44.5183,44.4741,44.4741,305922.0
2017-07-13 15:20:00,50.33,50.33,50.28,50.3,413229.0,44.4829,44.4829,44.4387,44.4564,413229.0
2017-07-13 15:30:00,50.3,50.34,50.29,50.33,296709.0,44.4564,44.4918,44.4476,44.4829,296709.0
2017-07-13 15:40:00,50.33,50.36,50.32,50.35,352865.0,44.4829,44.5094,44.4741,44.5006,352865.0
2017-07-13 15:50:00,50.35,50.37,50.3,50.33,791086.0,44.5006,44.5183,44.4564,44.4829,791086.0
2017-07-14 09:30:00,50.27,50.5,50.27,50.44,285534.0,44.4299,44.6332,44.4299,44.5801,285534.0
2017-07-14 09:40:00,50.44,50.47,50.4,50.46,112718.0,44.5801,44.6067,44.5448,44.5978,112718.0
2017-07-14 09:50:00,50.46,50.46,50.38,50.39,133386.0,44.5978,44.5978,44.5271,44.5359,133386.0
2017-07-14 10:00:00,50.39,50.46,50.38,50.44,187645.0,44.5359,44.5978,44.5271,44.5801,187645.0
2017-07-14 10:10:00,50.44,50.45,50.36,50.39,230505.0,44.5801,44.589,44.5094,44.5359,230505.0
2017-07-14 10:20:00,50.39,50.46,50.38,50.44,117249.0,44.5359,44.5978,44.5271,44.5801,117249.0
2017-07-14 10:30:00,50.44,50.47,50.43,50.46,214377.0,44.5801,44.6067,44.5713,44.5978,214377.0
2017-07-14 10:40:00,50.47,50.47,50.43,50.45,163427.0,44.6067,44.6067,44.5713,44.589,163427.0
2017-07-14 10:50:00,50.45,50.46,50.4,50.44,127630.0,44.589,44.5978,44.5448,44.5801,127630.0
2017-07-14 11:00:00,50.44,50.46,50.4,50.45,153131.0,44.5801,44.5978,44.5448,44.589,153131.0
2017-07-14 11:10:00,50.45,50.57,50.44,50.55,380193.0,44.589,44.695,44.5801,44.6774,380193.0
2017-07-14 11:20:00,50.56,50.56,50.49,50.52,183406.0,44.6862,44.6862,44.6243,44.6508,183406.0
2017-07-14 11:30:00,50.52,50.52,50.45,50.47,215734.0,44.6508,44.6508,44.589,44.6067,215734.0
2017-07-14 11:40:00,50.48,50.48,50.44,50.45,119665.0,44.6155,44.6155,44.5801,44.589,119665.0
2017-07-14 11:50:00,50.45,50.48,50.44,50.48,125288.0,44.589,44.6155,44.5801,44.6155,125288.0
2017-07-14 12:00:00,50.47,50.48,50.43,50.47,87545.0,44.6067,44.6155,44.5713,44.6067,87545.0
2017-07-14 12:10:00,50.47,50.48,50.46,50.47,78676.0,44.6067,44.6155,44.5978,44.6067,78676.0
2017-07-14 12:20:00,50.48,50.55,50.46,50.55,86695.0,44.6155,44.6774,44.5978,44.6774,86695.0
2017-07-14 12:30:00,50.55,50.58,50.54,50.58,304997.0,44.6774,44.7039,44.6685,44.7039,304997.0
2017-07-14 12:40:00,50.58,50.58,50.56,50.57,108806.0,44.7039,44.7039,44.6862,44.695,108806.0
2017-07-14 12:50:00,50.57,50.57,50.54,50.54,202998.0,44.695,44.695,44.6685,44.6685,202998.0
2017-07-14 13:00:00,50.54,50.56,50.52,50.56,119896.0,44.6685,44.6862,44.6508,44.6862,119896.0
2017-07-14 13:10:00,50.55,50.6,50.55,50.59,203833.0,44.6774,44.7215,44.6774,44.7127,203833.0
2017-07-14 13:20:00,50.6,50.61,50.58,50.6,257930.0,44.7215,44.7304,44.7039,44.7215,257930.0
2017-07-14 13:30:00,50.6,50.61,50.57,50.58,207977.0,44.7215,44.7304,44.695,44.7039,207977.0
2017-07-14 13:40:00,50.58,50.6,50.57,50.58,122710.0,44.7039,44.7215,44.695,44.7039,122710.0
2017-07-14 13:50:00,50.59,50.6,50.56,50.59,191698.0,44.7127,44.7215,44.6862,44.7127,191698.0
2017-07-14 14:00:00,50.59,50.62,50.55,50.62,222141.0,44.7127,44.7392,44.6774,44.7392,222141.0
2017-07-14 14:10:00,50.61,50.65,50.6,50.62,112745.0,44.7304,44.7657,44.7215,44.7392,112745.0
2017-07-14 14:20:00,50.63,50.64,50.58,50.6,128130.0,44.7481,44.7569,44.7039,44.7215,128130.0
2017-07-14 14:30:00,50.61,50.62,50.58,50.59,98774.0,44.7304,44.7392,44.7039,44.7127,98774.0
2017-07-14 14:40:00,50.59,50.59,50.55,50.57,141066.0,44.7127,44.7127,44.6774,44.695,141066.0
2017-07-14 14:50:00,50.57,50.59,50.56,50.57,138933.0,44.695,44.7127,44.6862,44.695,138933.0
2017-07-14 15:00:00,50.57,50.59,50.56,50.59,142707.0,44.695,44.7127,44.6862,44.7127,142707.0
2017-07-14 15:10:00,50.58,50.59,50.57,50.59,228854.0,44.7039,44.7127,44.695,44.7127,228854.0
2017-07-14 15:20:00,50.59,50.65,50.58,50.64,230334.0,44.7127,44.7657,44.7039,44.7569,230334.0
2017-07-14 15:30:00,50.64,50.64,50.59,50.61,349226.0,44.7569,44.7569,44.7127,44.7304,349226.0
2017-07-14 15:40:00,50.61,50.61,50.58,50.59,287919.0,44.7304,44.7304,44.7039,44.7127,287919.0
2017-07-14 15:50:00,50.59,50.6,50.52,50.55,867073.0,44.7127,44.7215,44.6508,44.6774,867073.0
2017-07-17 09:30:00,50.31,50.46,50.25,50.27,407422.0,44.6327,44.7658,44.5795,44.5972,407422.0
2017-07-17 09:40:00,50.27,50.36,50.24,50.31,197613.0,44.5972,44.6771,44.5706,44.6327,197613.0
2017-07-17 09:50:00,50.31,50.4,50.3,50.4,367813.0,44.6327,44.7126,44.6239,44.7126,367813.0
2017-07-17 10:00:00,50.4,50.51,50.39,50.5,188343.0,44.7126,44.8102,44.7037,44.8013,188343.0
2017-07-17 10:10:00,50.5,50.5,50.42,50.48,268670.0,44.8013,44.8013,44.7303,44.7836,268670.0
2017-07-17 10:20:00,50.47,50.52,50.46,50.48,138325.0,44.7747,44.819,44.7658,44.7836,138325.0
2017-07-17 10:30:00,50.48,50.49,50.35,50.37,156731.0,44.7836,44.7924,44.6682,44.686,156731.0
2017-07-17 10:40:00,50.37,50.48,50.36,50.48,152801.0,44.686,44.7836,44.6771,44.7836,152801.0
2017-07-17 10:50:00,50.48,50.5,50.46,50.49,118242.0,44.7836,44.8013,44.7658,44.7924,118242.0
2017-07-17 11:00:00,50.49,50.51,50.42,50.45,207514.0,44.7924,44.8102,44.7303,44.7569,207514.0
2017-07-17 11:10:00,50.45,50.46,50.42,50.44,69871.0,44.7569,44.7658,44.7303,44.7481,69871.0
2017-07-17 11:20:00,50.44,50.46,50.41,50.44,162480.0,44.7481,44.7658,44.7214,44.7481,162480.0
2017-07-17 11:30:00,50.45,50.45,50.39,50.4,73504.0,44.7569,44.7569,44.7037,44.7126,73504.0
2017-07-17 11:40:00,50.4,50.43,50.36,50.43,164930.0,44.7126,44.7392,44.6771,44.7392,164930.0
2017-07-17 11:50:00,50.43,50.43,50.39,50.4,93028.0,44.7392,44.7392,44.7037,44.7126,93028.0
2017-07-17 12:00:00,50.39,50.41,50.35,50.38,169439.0,44.7037,44.7214,44.6682,44.6948,169439.0
2017-07-17 12:10:00,50.38,50.38,50.33,50.34,183435.0,44.6948,44.6948,44.6505,44.6593,183435.0
2017-07-17 12:20:00,50.34,50.41,50.34,50.4,359686.0,44.6593,44.7214,44.6593,44.7126,359686.0
2017-07-17 12:30:00,50.4,50.49,50.39,50.48,111771.0,44.7126,44.7924,44.7037,44.7836,111771.0
2017-07-17 12:40:00,50.48,50.5,50.45,50.49,117008.0,44.7836,44.8013,44.7569,44.7924,117008.0
2017-07-17 12:50:00,50.48,50.53,50.48,50.5,102758.0,44.7836,44.8279,44.7836,44.8013,102758.0
2017-07-17 13:00:00,50.5,50.54,50.5,50.54,120983.0,44.8013,44.8368,44.8013,44.8368,120983.0
2017-07-17 13:10:00,50.54,50.58,50.53,50.58,100484.0,44.8368,44.8723,44.8279,44.8723,100484.0
2017-07-17 13:20:00,50.58,50.58,50.5,50.55,132882.0,44.8723,44.8723,44.8013,44.8457,132882.0
2017-07-17 13:30:00,50.55,50.58,50.53,50.54,90503.0,44.8457,44.8723,44.8279,44.8368,90503.0
2017-07-17 13:40:00,50.53,50.54,50.49,50.51,85199.0,44.8279,44.8368,44.7924,44.8102,85199.0
2017-07-17 13:50:00,50.5,50.52,50.48,50.5,63362.0,44.8013,44.819,44.7836,44.8013,63362.0
2017-07-17 14:00:00,50.5,50.52,50.48,50.5,86328.0,44.8013,44.819,44.7836,44.8013,86328.0
2017-07-17 14:10:00,50.51,50.51,50.47,50.48,72729.0,44.8102,44.8102,44.7747,44.7836,72729.0
2017-07-17 14:20:00,50.48,50.48,50.44,50.45,98274.0,44.7836,44.7836,44.7481,44.7569,98274.0
2017-07-17 14:30:00,50.46,50.46,50.43,50.46,78273.0,44.7658,44.7658,44.7392,44.7658,78273.0
2017-07-17 14:40:00,50.46,50.47,50.44,50.44,95240.0,44.7658,44.7747,44.7481,44.7481,95240.0
2017-07-17 14:50:00,50.45,50.46,50.42,50.43,89107.0,44.7569,44.7658,44.7303,44.7392,89107.0
2017-07-17 15:00:00,50.44,50.44,50.41,50.41,100902.0,44.7481,44.7481,44.7214,44.7214,100902.0
2017-07-17 15:10:00,50.41,50.43,50.39,50.4,83749.0,44.7214,44.7392,44.7037,44.7126,83749.0
2017-07-17 15:20:00,50.39,50.43,50.39,50.41,182437.0,44.7037,44.7392,44.7037,44.7214,182437.0
2017-07-17 15:30:00,50.41,50.46,50.41,50.46,168463.0,44.7214,44.7658,44.7214,44.7658,168463.0
2017-07-17 15:40:00,50.46,50.46,50.4,50.41,202194.0,44.7658,44.7658,44.7126,44.7214,202194.0
2017-07-17 15:50:00,50.41,50.44,50.39,50.43,551566.0,44.7214,44.7481,44.7037,44.7392,551566.0
2017-07-18 09:30:00,50.34,50.64,50.23,50.63,585525.0,44.6593,44.9255,44.5618,44.9166,585525.0
2017-07-18 09:40:00,50.64,50.7,50.59,50.65,414818.0,44.9255,44.9787,44.8811,44.9344,414818.0
2017-07-18 09:50:00,50.65,50.67,50.52,50.56,572588.0,44.9344,44.9521,44.819,44.8545,572588.0
2017-07-18 10:00:00,50.56,50.57,50.47,50.52,1021835.0,44.8545,44.8634,44.7747,44.819,1021835.0
2017-07-18 10:10:00,50.52,50.57,50.49,50.55,429550.0,44.819,44.8634,44.7924,44.8457,429550.0
2017-07-18 10:20:00,50.55,50.57,50.51,50.53,278684.0,44.8457,44.8634,44.8102,44.8279,278684.0
2017-07-18 10:30:00,50.54,50.55,50.49,50.5,276906.0,44.8368,44.8457,44.7924,44.8013,276906.0
2017-07-18 10:40:00,50.5,50.52,50.43,50.47,376801.0,44.8013,44.819,44.7392,44.7747,376801.0
2017-07-18 10:50:00,50.48,50.48,50.41,50.47,264216.0,44.7836,44.7836,44.7214,44.7747,264216.0
2017-07-18 11:00:00,50.46,50.46,50.31,50.33,325412.0,44.7658,44.7658,44.6327,44.6505,325412.0
2017-07-18 11:10:00,50.33,50.33,50.28,50.28,345302.0,44.6505,44.6505,44.6061,44.6061,345302.0
2017-07-18 11:20:00,50.29,50.33,50.24,50.24,353440.0,44.615,44.6505,44.5706,44.5706,353440.0
2017-07-18 11:30:00,50.24,50.28,50.19,50.19,504789.0,44.5706,44.6061,44.5263,44.5263,504789.0
2017-07-18 11:40:00,50.19,50.24,50.17,50.18,235647.0,44.5263,44.5706,44.5085,44.5174,235647.0
2017-07-18 11:50:00,50.18,50.18,50.16,50.17,256454.0,44.5174,44.5174,44.4997,44.5085,256454.0
2017-07-18 12:00:00,50.17,50.19,50.17,50.18,237364.0,44.5085,44.5263,44.5085,44.5174,237364.0
2017-07-18 12:10:00,50.18,50.29,50.17,50.25,261715.0,44.5174,44.615,44.5085,44.5795,261715.0
2017-07-18 12:20:00,50.25,50.35,50.25,50.34,110298.0,44.5795,44.6682,44.5795,44.6593,110298.0
2017-07-18 12:30:00,50.34,50.34,50.25,50.29,161674.0,44.6593,44.6593,44.5795,44.615,161674.0
2017-07-18 12:40:00,50.29,50.3,50.23,50.25,153725.0,44.615,44.6239,44.5618,44.5795,153725.0
2017-07-18 12:50:00,50.25,50.27,50.24,50.27,214958.0,44.5795,44.5972,44.5706,44.5972,214958.0
2017-07-18 13:00:00,50.27,50.28,50.24,50.25,128149.0,44.5972,44.6061,44.5706,44.5795,128149.0
2017-07-18 13:10:00,50.25,50.29,50.24,50.28,127435.0,44.5795,44.615,44.5706,44.6061,127435.0
2017-07-18 13:20:00,50.29,50.32,50.28,50.3,147317.0,44.615,44.6416,44.6061,44.6239,147317.0
2017-07-18 13:30:00,50.31,50.35,50.3,50.34,128878.0,44.6327,44.6682,44.6239,44.6593,128878.0
2017-07-18 13:40:00,50.34,50.37,50.31,50.33,125120.0,44.6593,44.686,44.6327,44.6505,125120.0
2017-07-18 13:50:00,50.34,50.36,50.33,50.34,115477.0,44.6593,44.6771,44.6505,44.6593,115477.0
2017-07-18 14:00:00,50.35,50.36,50.29,50.3,619745.0,44.6682,44.6771,44.615,44.6239,619745.0
2017-07-18 14:10:00,50.3,50.3,50.27,50.28,146380.0,44.6239,44.6239,44.5972,44.6061,146380.0
2017-07-18 14:20:00,50.28,50.3,50.26,50.3,132048.0,44.6061,44.6239,44.5884,44.6239,132048.0
2017-07-18 14:30:00,50.3,50.33,50.29,50.3,238895.0,44.6239,44.6505,44.615,44.6239,238895.0
2017-07-18 14:40:00,50.3,50.34,50.3,50.33,268897.0,44.6239,44.6593,44.6239,44.6505,268897.0
2017-07-18 14:50:00,50.33,50.35,50.31,50.33,751564.0,44.6505,44.6682,44.6327,44.6505,751564.0
2017-07-18 15:00:00,50.33,50.4,50.33,50.4,282411.0,44.6505,44.7126,44.6505,44.7126,282411.0
2017-07-18 15:10:00,50.39,50.4,50.36,50.36,227205.0,44.7037,44.7126,44.6771,44.6771,227205.0
2017-07-18 15:20:00,50.36,50.42,50.32,50.4,251812.0,44.6771,44.7303,44.6416,44.7126,251812.0
2017-07-18 15:30:00,50.4,50.49,50.39,50.46,343897.0,44.7126,44.7924,44.7037,44.7658,343897.0
2017-07-18 15:40:00,50.46,50.47,50.39,50.43,327629.0,44.7658,44.7747,44.7037,44.7392,327629.0
2017-07-18 15:50:00,50.43,50.48,50.4,50.48,790686.0,44.7392,44.7836,44.7126,44.7836,790686.0
2017-07-19 09:30:00,50.46,50.63,50.36,50.63,428419.0,44.7658,44.9166,44.6771,44.9166,428419.0
2017-07-19 09:40:00,50.63,50.79,50.62,50.69,395834.0,44.9166,45.0586,44.9078,44.9699,395834.0
2017-07-19 09:50:00,50.69,50.78,50.67,50.76,266238.0,44.9699,45.0497,44.9521,45.032,266238.0
2017-07-19 10:00:00,50.76,50.9,50.72,50.86,502499.0,45.032,45.1562,44.9965,45.1207,502499.0
2017-07-19 10:10:00,50.85,51.0,50.84,50.96,555569.0,45.1118,45.2449,45.1029,45.2094,555569.0
2017-07-19 10:20:00,50.95,50.99,50.94,50.98,252801.0,45.2005,45.236,45.1916,45.2271,252801.0
2017-07-19 10:30:00,50.99,51.0,50.95,50.97,295691.0,45.236,45.2449,45.2005,45.2183,295691.0
2017-07-19 10:40:00,50.97,50.97,50.9,50.97,251877.0,45.2183,45.2183,45.1562,45.2183,251877.0
2017-07-19 10:50:00,50.97,50.98,50.93,50.93,175216.0,45.2183,45.2271,45.1828,45.1828,175216.0
2017-07-19 11:00:00,50.94,50.96,50.92,50.94,189541.0,45.1916,45.2094,45.1739,45.1916,189541.0
2017-07-19 11:10:00,50.94,51.1,50.94,51.08,485175.0,45.1916,45.3336,45.1916,45.3158,485175.0
2017-07-19 11:20:00,51.09,51.09,51.0,51.03,313081.0,45.3247,45.3247,45.2449,45.2715,313081.0
2017-07-19 11:30:00,51.03,51.09,50.98,51.04,522223.0,45.2715,45.3247,45.2271,45.2804,522223.0
2017-07-19 11:40:00,51.04,51.06,51.01,51.03,326336.0,45.2804,45.2981,45.2537,45.2715,326336.0
2017-07-19 11:50:00,51.02,51.04,50.98,51.04,201208.0,45.2626,45.2804,45.2271,45.2804,201208.0
2017-07-19 12:00:00,51.04,51.08,51.0,51.08,222820.0,45.2804,45.3158,45.2449,45.3158,222820.0
2017-07-19 12:10:00,51.08,51.09,51.05,51.09,226223.0,45.3158,45.3247,45.2892,45.3247,226223.0
2017-07-19 12:20:00,51.09,51.1,51.0,51.01,207529.0,45.3247,45.3336,45.2449,45.2537,207529.0
2017-07-19 12:30:00,51.01,51.03,51.0,51.03,65307.0,45.2537,45.2715,45.2449,45.2715,65307.0
2017-07-19 12:40:00,51.03,51.03,51.0,51.01,129845.0,45.2715,45.2715,45.2449,45.2537,129845.0
2017-07-19 12:50:00,51.01,51.01,50.85,50.97,555466.0,45.2537,45.2537,45.1118,45.2183,555466.0
2017-07-19 13:00:00,50.97,51.01,50.94,50.95,290053.0,45.2183,45.2537,45.1916,45.2005,290053.0
2017-07-19 13:10:00,50.95,51.03,50.93,51.01,199121.0,45.2005,45.2715,45.1828,45.2537,199121.0
2017-07-19 13:20:00,51.01,51.03,50.99,51.02,101191.0,45.2537,45.2715,45.236,45.2626,101191.0
2017-07-19 13:30:00,51.03,51.04,51.01,51.02,164293.0,45.2715,45.2804,45.2537,45.2626,164293.0
2017-07-19 13:40:00,51.03,51.04,50.98,51.02,156884.0,45.2715,45.2804,45.2271,45.2626,156884.0
2017-07-19 13:50:00,51.02,51.04,51.0,51.02,114957.0,45.2626,45.2804,45.2449,45.2626,114957.0
2017-07-19 14:00:00,51.02,51.04,51.0,51.01,147296.0,45.2626,45.2804,45.2449,45.2537,147296.0
2017-07-19 14:10:00,51.01,51.03,50.99,51.02,274748.0,45.2537,45.2715,45.236,45.2626,274748.0
2017-07-19 14:20:00,51.01,51.02,50.93,50.94,170156.0,45.2537,45.2626,45.1828,45.1916,170156.0
2017-07-19 14:30:00,50.94,51.01,50.93,51.01,208370.0,45.1916,45.2537,45.1828,45.2537,208370.0
2017-07-19 14:40:00,51.01,51.01,50.99,51.01,144759.0,45.2537,45.2537,45.236,45.2537,144759.0
2017-07-19 14:50:00,51.01,51.03,50.97,50.97,161950.0,45.2537,45.2715,45.2183,45.2183,161950.0
2017-07-19 15:00:00,50.98,51.02,50.97,51.0,802690.0,45.2271,45.2626,45.2183,45.2449,802690.0
2017-07-19 15:10:00,51.0,51.01,50.94,50.98,166569.0,45.2449,45.2537,45.1916,45.2271,166569.0
2017-07-19 15:20:00,50.98,51.03,50.97,51.01,162414.0,45.2271,45.2715,45.2183,45.2537,162414.0
2017-07-19 15:30:00,51.01,51.02,51.0,51.02,208971.0,45.2537,45.2626,45.2449,45.2626,208971.0
2017-07-19 15:40:00,51.02,51.03,51.01,51.01,251883.0,45.2626,45.2715,45.2537,45.2537,251883.0
2017-07-19 15:50:00,51.02,51.03,50.99,51.01,788567.0,45.2626,45.2715,45.236,45.2537,788567.0
2017-07-20 09:30:00,51.14,51.19,50.93,50.98,350814.0,45.3691,45.4134,45.1828,45.2271,350814.0
2017-07-20 09:40:00,50.98,51.0,50.9,50.94,238530.0,45.2271,45.2449,45.1562,45.1916,238530.0
2017-07-20 09:50:00,50.94,50.99,50.83,50.99,140091.0,45.1916,45.236,45.0941,45.236,140091.0
2017-07-20 10:00:00,50.98,51.09,50.97,51.06,155099.0,45.2271,45.3247,45.2183,45.2981,155099.0
2017-07-20 10:10:00,51.05,51.07,50.94,50.98,168188.0,45.2892,45.307,45.1916,45.2271,168188.0
2017-07-20 10:20:00,50.97,51.01,50.95,50.99,145467.0,45.2183,45.2537,45.2005,45.236,145467.0
2017-07-20 10:30:00,51.0,51.03,50.87,50.94,264752.0,45.2449,45.2715,45.1295,45.1916,264752.0
2017-07-20 10:40:00,50.93,51.03,50.91,51.02,190275.0,45.1828,45.2715,45.165,45.2626,190275.0
2017-07-20 10:50:00,51.03,51.06,50.96,51.04,118721.0,45.2715,45.2981,45.2094,45.2804,118721.0
2017-07-20 11:00:00,51.03,51.08,51.0,51.04,115680.0,45.2715,45.3158,45.2449,45.2804,115680.0
2017-07-20 11:10:00,51.04,51.07,50.99,50.99,112565.0,45.2804,45.307,45.236,45.236,112565.0
2017-07-20 11:20:00,51.0,51.05,50.99,51.02,87714.0,45.2449,45.2892,45.236,45.2626,87714.0
2017-07-20 11:30:00,51.02,51.07,50.99,51.01,92879.0,45.2626,45.307,45.236,45.2537,92879.0
2017-07-20 11:40:00,51.01,51.1,50.99,51.08,95558.0,45.2537,45.3336,45.236,45.3158,95558.0
2017-07-20 11:50:00,51.08,51.08,51.03,51.04,146559.0,45.3158,45.3158,45.2715,45.2804,146559.0
2017-07-20 12:00:00,51.05,51.05,51.0,51.01,85007.0,45.2892,45.2892,45.2449,45.2537,85007.0
2017-07-20 12:10:00,51.01,51.02,50.98,50.98,90978.0,45.2537,45.2626,45.2271,45.2271,90978.0
2017-07-20 12:20:00,50.98,51.0,50.97,50.98,60293.0,45.2271,45.2449,45.2183,45.2271,60293.0
2017-07-20 12:30:00,50.98,50.99,50.95,50.98,63856.0,45.2271,45.236,45.2005,45.2271,63856.0
2017-07-20 12:40:00,50.98,51.0,50.97,50.99,118480.0,45.2271,45.2449,45.2183,45.236,118480.0
2017-07-20 12:50:00,51.0,51.02,50.97,51.01,156365.0,45.2449,45.2626,45.2183,45.2537,156365.0
2017-07-20 13:00:00,51.0,51.01,50.96,50.98,106655.0,45.2449,45.2537,45.2094,45.2271,106655.0
2017-07-20 13:10:00,50.99,51.06,50.97,51.06,107017.0,45.236,45.2981,45.2183,45.2981,107017.0
2017-07-20 13:20:00,51.06,51.07,51.05,51.05,67257.0,45.2981,45.307,45.2892,45.2892,67257.0
2017-07-20 13:30:00,51.05,51.07,51.05,51.05,90616.0,45.2892,45.307,45.2892,45.2892,90616.0
2017-07-20 13:40:00,51.05,51.11,51.04,51.09,275248.0,45.2892,45.3425,45.2804,45.3247,275248.0
2017-07-20 13:50:00,51.09,51.1,51.07,51.09,78713.0,45.3247,45.3336,45.307,45.3247,78713.0
2017-07-20 14:00:00,51.09,51.09,51.05,51.07,110418.0,45.3247,45.3247,45.2892,45.307,110418.0
2017-07-20 14:10:00,51.06,51.07,51.02,51.03,83804.0,45.2981,45.307,45.2626,45.2715,83804.0
2017-07-20 14:20:00,51.03,51.07,51.02,51.05,167082.0,45.2715,45.307,45.2626,45.2892,167082.0
2017-07-20 14:30:00,51.05,51.07,51.03,51.04,168779.0,45.2892,45.307,45.2715,45.2804,168779.0
2017-07-20 14:40:00,51.04,51.07,51.03,51.07,116277.0,45.2804,45.307,45.2715,45.307,116277.0
2017-07-20 14:50:00,51.07,51.11,51.06,51.11,105111.0,45.307,45.3425,45.2981,45.3425,105111.0
2017-07-20 15:00:00,51.11,51.16,51.1,51.13,224848.0,45.3425,45.3868,45.3336,45.3602,224848.0
2017-07-20 15:10:00,51.14,51.19,51.12,51.18,328293.0,45.3691,45.4134,45.3513,45.4046,328293.0
2017-07-20 15:20:00,51.17,51.21,51.15,51.2,224568.0,45.3957,45.4312,45.3779,45.4223,224568.0
2017-07-20 15:30:00,51.21,51.24,51.2,51.22,309010.0,45.4312,45.4578,45.4223,45.44,309010.0
2017-07-20 15:40:00,51.22,51.26,51.2,51.26,656048.0,45.44,45.4755,45.4223,45.4755,656048.0
2017-07-20 15:50:00,51.25,51.26,51.09,51.15,1514556.0,45.4667,45.4755,45.3247,45.3779,1514556.0
2017-07-21 09:30:00,50.87,51.15,50.87,51.01,1280232.0,45.1295,45.3779,45.1295,45.2537,1280232.0
2017-07-21 09:40:00,51.0,51.01,50.87,50.87,227355.0,45.2449,45.2537,45.1295,45.1295,227355.0
2017-07-21 09:50:00,50.87,50.87,50.76,50.8,416108.0,45.1295,45.1295,45.032,45.0674,416108.0
2017-07-21 10:00:00,50.79,50.82,50.71,50.8,428318.0,45.0586,45.0852,44.9876,45.0674,428318.0
2017-07-21 10:10:00,50.8,50.83,50.76,50.77,230544.0,45.0674,45.0941,45.032,45.0408,230544.0
2017-07-21 10:20:00,50.77,50.89,50.77,50.86,273292.0,45.0408,45.1473,45.0408,45.1207,273292.0
2017-07-21 10:30:00,50.86,50.89,50.81,50.89,237251.0,45.1207,45.1473,45.0763,45.1473,237251.0
2017-07-21 10:40:00,50.89,50.89,50.83,50.88,137807.0,45.1473,45.1473,45.0941,45.1384,137807.0
2017-07-21 10:50:00,50.88,50.88,50.79,50.81,135338.0,45.1384,45.1384,45.0586,45.0763,135338.0
2017-07-21 11:00:00,50.82,50.84,50.79,50.81,123432.0,45.0852,45.1029,45.0586,45.0763,123432.0
2017-07-21 11:10:00,50.8,50.85,50.79,50.84,117390.0,45.0674,45.1118,45.0586,45.1029,117390.0
2017-07-21 11:20:00,50.85,50.85,50.81,50.82,105078.0,45.1118,45.1118,45.0763,45.0852,105078.0
2017-07-21 11:30:00,50.82,50.88,50.81,50.88,131367.0,45.0852,45.1384,45.0763,45.1384,131367.0
2017-07-21 11:40:00,50.88,50.89,50.85,50.86,126029.0,45.1384,45.1473,45.1118,45.1207,126029.0
2017-07-21 11:50:00,50.86,50.89,50.84,50.89,118388.0,45.1207,45.1473,45.1029,45.1473,118388.0
2017-07-21 12:00:00,50.9,50.92,50.89,50.9,100263.0,45.1562,45.1739,45.1473,45.1562,100263.0
2017-07-21 12:10:00,50.89,50.9,50.86,50.87,118770.0,45.1473,45.1562,45.1207,45.1295,118770.0
2017-07-21 12:20:00,50.86,50.9,50.86,50.89,125852.0,45.1207,45.1562,45.1207,45.1473,125852.0
2017-07-21 12:30:00,50.89,50.93,50.88,50.92,97430.0,45.1473,45.1828,45.1384,45.1739,97430.0
2017-07-21 12:40:00,50.93,50.94,50.91,50.92,124638.0,45.1828,45.1916,45.165,45.1739,124638.0
2017-07-21 12:50:00,50.92,50.93,50.84,50.86,137696.0,45.1739,45.1828,45.1029,45.1207,137696.0
2017-07-21 13:00:00,50.86,50.91,50.83,50.88,84302.0,45.1207,45.165,45.0941,45.1384,84302.0
2017-07-21 13:10:00,50.88,50.88,50.83,50.83,47890.0,45.1384,45.1384,45.0941,45.0941,47890.0
2017-07-21 13:20:00,50.83,50.85,50.82,50.82,67376.0,45.0941,45.1118,45.0852,45.0852,67376.0
2017-07-21 13:30:00,50.82,50.83,50.72,50.73,112645.0,45.0852,45.0941,44.9965,45.0053,112645.0
2017-07-21 13:40:00,50.72,50.74,50.7,50.72,165012.0,44.9965,45.0142,44.9787,44.9965,165012.0
2017-07-21 13:50:00,50.72,50.78,50.71,50.77,75074.0,44.9965,45.0497,44.9876,45.0408,75074.0
2017-07-21 14:00:00,50.78,50.79,50.73,50.73,98186.0,45.0497,45.0586,45.0053,45.0053,98186.0
2017-07-21 14:10:00,50.73,50.74,50.67,50.67,129185.0,45.0053,45.0142,44.9521,44.9521,129185.0
2017-07-21 14:20:00,50.67,50.72,50.65,50.72,138979.0,44.9521,44.9965,44.9344,44.9965,138979.0
2017-07-21 14:30:00,50.72,50.77,50.7,50.76,118072.0,44.9965,45.0408,44.9787,45.032,118072.0
2017-07-21 14:40:00,50.77,50.77,50.74,50.74,61541.0,45.0408,45.0408,45.0142,45.0142,61541.0
2017-07-21 14:50:00,50.74,50.75,50.72,50.73,111262.0,45.0142,45.0231,44.9965,45.0053,111262.0
2017-07-21 15:00:00,50.73,50.77,50.72,50.77,108792.0,45.0053,45.0408,44.9965,45.0408,108792.0
2017-07-21 15:10:00,50.77,50.77,50.72,50.73,97304.0,45.0408,45.0408,44.9965,45.0053,97304.0
2017-07-21 15:20:00,50.73,50.76,50.7,50.75,188458.0,45.0053,45.032,44.9787,45.0231,188458.0
2017-07-21 15:30:00,50.75,50.75,50.71,50.74,141657.0,45.0231,45.0231,44.9876,45.0142,141657.0
2017-07-21 15:40:00,50.73,50.75,50.71,50.73,275037.0,45.0053,45.0231,44.9876,45.0053,275037.0
2017-07-21 15:50:00,50.73,50.81,50.72,50.8,674261.0,45.0053,45.0763,44.9965,45.0674,674261.0
2017-07-24 09:30:00,50.8,50.9,50.66,50.71,262038.0,45.0674,45.1562,44.9432,44.9876,262038.0
2017-07-24 09:40:00,50.71,50.77,50.67,50.76,136888.0,44.9876,45.0408,44.9521,45.032,136888.0
2017-07-24 09:50:00,50.76,50.78,50.71,50.76,157086.0,45.032,45.0497,44.9876,45.032,157086.0
2017-07-24 10:00:00,50.76,50.79,50.75,50.76,154522.0,45.032,45.0586,45.0231,45.032,154522.0
2017-07-24 10:10:00,50.75,50.76,50.63,50.67,196337.0,45.0231,45.032,44.9166,44.9521,196337.0
2017-07-24 10:20:00,50.67,50.69,50.63,50.66,100011.0,44.9521,44.9699,44.9166,44.9432,100011.0
2017-07-24 10:30:00,50.65,50.7,50.65,50.68,92876.0,44.9344,44.9787,44.9344,44.961,92876.0
2017-07-24 10:40:00,50.67,50.69,50.66,50.66,72336.0,44.9521,44.9699,44.9432,44.9432,72336.0
2017-07-24 10:50:00,50.66,50.67,50.64,50.66,85640.0,44.9432,44.9521,44.9255,44.9432,85640.0
2017-07-24 11:00:00,50.66,50.67,50.61,50.66,149620.0,44.9432,44.9521,44.8989,44.9432,149620.0
2017-07-24 11:10:00,50.66,50.67,50.63,50.67,139757.0,44.9432,44.9521,44.9166,44.9521,139757.0
2017-07-24 11:20:00,50.66,50.67,50.63,50.66,115115.0,44.9432,44.9521,44.9166,44.9432,115115.0
2017-07-24 11:30:00,50.66,50.67,50.65,50.66,79403.0,44.9432,44.9521,44.9344,44.9432,79403.0
2017-07-24 11:40:00,50.66,50.68,50.62,50.64,121515.0,44.9432,44.961,44.9078,44.9255,121515.0
2017-07-24 11:50:00,50.63,50.64,50.61,50.61,80060.0,44.9166,44.9255,44.8989,44.8989,80060.0
2017-07-24 12:00:00,50.61,50.66,50.61,50.66,82482.0,44.8989,44.9432,44.8989,44.9432,82482.0
2017-07-24 12:10:00,50.66,50.66,50.64,50.66,120255.0,44.9432,44.9432,44.9255,44.9432,120255.0
2017-07-24 12:20:00,50.66,50.71,50.65,50.69,81141.0,44.9432,44.9876,44.9344,44.9699,81141.0
2017-07-24 12:30:00,50.7,50.73,50.68,50.73,72377.0,44.9787,45.0053,44.961,45.0053,72377.0
2017-07-24 12:40:00,50.73,50.74,50.71,50.73,67077.0,45.0053,45.0142,44.9876,45.0053,67077.0
2017-07-24 12:50:00,50.73,50.75,50.72,50.75,92359.0,45.0053,45.0231,44.9965,45.0231,92359.0
2017-07-24 13:00:00,50.75,50.76,50.74,50.75,71333.0,45.0231,45.032,45.0142,45.0231,71333.0
2017-07-24 13:10:00,50.75,50.75,50.72,50.73,44266.0,45.0231,45.0231,44.9965,45.0053,44266.0
2017-07-24 13:20:00,50.73,50.76,50.69,50.75,80620.0,45.0053,45.032,44.9699,45.0231,80620.0
2017-07-24 13:30:00,50.75,50.75,50.74,50.75,34524.0,45.0231,45.0231,45.0142,45.0231,34524.0
2017-07-24 13:40:00,50.75,50.79,50.74,50.79,113247.0,45.0231,45.0586,45.0142,45.0586,113247.0
2017-07-24 13:50:00,50.79,50.82,50.78,50.8,84401.0,45.0586,45.0852,45.0497,45.0674,84401.0
2017-07-24 14:00:00,50.8,50.81,50.78,50.8,84907.0,45.0674,45.0763,45.0497,45.0674,84907.0
2017-07-24 14:10:00,50.81,50.85,50.8,50.83,108873.0,45.0763,45.1118,45.0674,45.0941,108873.0
2017-07-24 14:20:00,50.83,50.84,50.77,50.77,140222.0,45.0941,45.1029,45.0408,45.0408,140222.0
2017-07-24 14:30:00,50.78,50.81,50.77,50.8,61490.0,45.0497,45.0763,45.0408,45.0674,61490.0
2017-07-24 14:40:00,50.81,50.81,50.8,50.81,59470.0,45.0763,45.0763,45.0674,45.0763,59470.0
2017-07-24 14:50:00,50.81,50.81,50.8,50.8,49904.0,45.0763,45.0763,45.0674,45.0674,49904.0
2017-07-24 15:00:00,50.8,50.81,50.78,50.79,109677.0,45.0674,45.0763,45.0497,45.0586,109677.0
2017-07-24 15:10:00,50.78,50.81,50.78,50.8,106021.0,45.0497,45.0763,45.0497,45.0674,106021.0
2017-07-24 15:20:00,50.79,50.81,50.78,50.8,132044.0,45.0586,45.0763,45.0497,45.0674,132044.0
2017-07-24 15:30:00,50.8,50.85,50.8,50.85,186197.0,45.0674,45.1118,45.0674,45.1118,186197.0
2017-07-24 15:40:00,50.85,50.85,50.82,50.82,185480.0,45.1118,45.1118,45.0852,45.0852,185480.0
2017-07-24 15:50:00,50.82,50.82,50.73,50.77,952545.0,45.0852,45.0852,45.0053,45.0408,952545.0
2017-07-25 09:30:00,50.91,50.97,50.79,50.82,312237.0,45.165,45.2183,45.0586,45.0852,312237.0
2017-07-25 09:40:00,50.83,50.95,50.79,50.93,153080.0,45.0941,45.2005,45.0586,45.1828,153080.0
2017-07-25 09:50:00,50.93,51.02,50.92,51.02,204645.0,45.1828,45.2626,45.1739,45.2626,204645.0
2017-07-25 10:00:00,51.02,51.04,50.95,50.97,96467.0,45.2626,45.2804,45.2005,45.2183,96467.0
2017-07-25 10:10:00,50.98,51.01,50.95,51.0,140556.0,45.2271,45.2537,45.2005,45.2449,140556.0
2017-07-25 10:20:00,51.0,51.01,50.98,50.99,80705.0,45.2449,45.2537,45.2271,45.236,80705.0
2017-07-25 10:30:00,51.0,51.0,50.9,50.93,131526.0,45.2449,45.2449,45.1562,45.1828,131526.0
2017-07-25 10:40:00,50.93,50.98,50.9,50.98,104288.0,45.1828,45.2271,45.1562,45.2271,104288.0
2017-07-25 10:50:00,50.98,50.99,50.95,50.97,59938.0,45.2271,45.236,45.2005,45.2183,59938.0
2017-07-25 11:00:00,50.97,51.01,50.96,50.98,105240.0,45.2183,45.2537,45.2094,45.2271,105240.0
2017-07-25 11:10:00,50.99,51.0,50.95,50.98,102493.0,45.236,45.2449,45.2005,45.2271,102493.0
2017-07-25 11:20:00,50.98,51.0,50.96,51.0,87197.0,45.2271,45.2449,45.2094,45.2449,87197.0
2017-07-25 11:30:00,50.99,51.05,50.98,51.04,141638.0,45.236,45.2892,45.2271,45.2804,141638.0
2017-07-25 11:40:00,51.04,51.06,51.02,51.04,96832.0,45.2804,45.2981,45.2626,45.2804,96832.0
2017-07-25 11:50:00,51.05,51.08,51.03,51.04,141340.0,45.2892,45.3158,45.2715,45.2804,141340.0
2017-07-25 12:00:00,51.04,51.07,51.03,51.07,83559.0,45.2804,45.307,45.2715,45.307,83559.0
2017-07-25 12:10:00,51.07,51.07,51.03,51.03,79832.0,45.307,45.307,45.2715,45.2715,79832.0
2017-07-25 12:20:00,51.04,51.07,51.03,51.07,99187.0,45.2804,45.307,45.2715,45.307,99187.0
2017-07-25 12:30:00,51.07,51.09,51.06,51.07,78978.0,45.307,45.3247,45.2981,45.307,78978.0
2017-07-25 12:40:00,51.07,51.08,51.06,51.07,73689.0,45.307,45.3158,45.2981,45.307,73689.0
2017-07-25 12:50:00,51.07,51.08,51.06,51.08,70224.0,45.307,45.3158,45.2981,45.3158,70224.0
2017-07-25 13:00:00,51.07,51.08,51.06,51.08,100782.0,45.307,45.3158,45.2981,45.3158,100782.0
2017-07-25 13:10:00,51.08,51.1,51.07,51.07,58739.0,45.3158,45.3336,45.307,45.307,58739.0
2017-07-25 13:20:00,51.07,51.08,51.07,51.08,49043.0,45.307,45.3158,45.307,45.3158,49043.0
2017-07-25 13:30:00,51.08,51.11,51.07,51.11,74482.0,45.3158,45.3425,45.307,45.3425,74482.0
2017-07-25 13:40:00,51.11,51.11,51.1,51.11,29957.0,45.3425,45.3425,45.3336,45.3425,29957.0
2017-07-25 13:50:00,51.11,51.15,51.1,51.15,118904.0,45.3425,45.3779,45.3336,45.3779,118904.0
2017-07-25 14:00:00,51.14,51.23,51.14,51.23,194133.0,45.3691,45.4489,45.3691,45.4489,194133.0
2017-07-25 14:10:00,51.23,51.23,51.14,51.15,209871.0,45.4489,45.4489,45.3691,45.3779,209871.0
2017-07-25 14:20:00,51.14,51.17,51.14,51.16,73708.0,45.3691,45.3957,45.3691,45.3868,73708.0
2017-07-25 14:30:00,51.17,51.17,51.1,51.14,178044.0,45.3957,45.3957,45.3336,45.3691,178044.0
2017-07-25 14:40:00,51.14,51.14,51.1,51.12,126053.0,45.3691,45.3691,45.3336,45.3513,126053.0
2017-07-25 14:50:00,51.13,51.19,51.12,51.19,103513.0,45.3602,45.4134,45.3513,45.4134,103513.0
2017-07-25 15:00:00,51.18,51.19,51.17,51.17,127134.0,45.4046,45.4134,45.3957,45.3957,127134.0
2017-07-25 15:10:00,51.17,51.18,51.13,51.17,212194.0,45.3957,45.4046,45.3602,45.3957,212194.0
2017-07-25 15:20:00,51.16,51.18,51.15,51.18,129808.0,45.3868,45.4046,45.3779,45.4046,129808.0
2017-07-25 15:30:00,51.18,51.18,51.15,51.16,277265.0,45.4046,45.4046,45.3779,45.3868,277265.0
2017-07-25 15:40:00,51.16,51.17,51.14,51.16,334335.0,45.3868,45.3957,45.3691,45.3868,334335.0
2017-07-25 15:50:00,51.16,51.17,51.15,51.15,676765.0,45.3868,45.3957,45.3779,45.3779,676765.0
2017-07-26 09:30:00,51.15,51.19,51.02,51.12,334366.0,45.3779,45.4134,45.2626,45.3513,334366.0
2017-07-26 09:40:00,51.13,51.15,51.08,51.1,117353.0,45.3602,45.3779,45.3158,45.3336,117353.0
2017-07-26 09:50:00,51.1,51.15,51.06,51.13,140552.0,45.3336,45.3779,45.2981,45.3602,140552.0
2017-07-26 10:00:00,51.13,51.15,51.1,51.13,114300.0,45.3602,45.3779,45.3336,45.3602,114300.0
2017-07-26 10:10:00,51.13,51.13,51.1,51.1,71414.0,45.3602,45.3602,45.3336,45.3336,71414.0
2017-07-26 10:20:00,51.1,51.14,51.07,51.09,79314.0,45.3336,45.3691,45.307,45.3247,79314.0
2017-07-26 10:30:00,51.09,51.1,51.05,51.08,91274.0,45.3247,45.3336,45.2892,45.3158,91274.0
2017-07-26 10:40:00,51.07,51.09,51.04,51.05,166082.0,45.307,45.3247,45.2804,45.2892,166082.0
2017-07-26 10:50:00,51.05,51.06,51.03,51.05,86489.0,45.2892,45.2981,45.2715,45.2892,86489.0
2017-07-26 11:00:00,51.05,51.08,51.04,51.05,141648.0,45.2892,45.3158,45.2804,45.2892,141648.0
2017-07-26 11:10:00,51.05,51.08,51.05,51.05,44083.0,45.2892,45.3158,45.2892,45.2892,44083.0
2017-07-26 11:20:00,51.05,51.07,51.04,51.05,70168.0,45.2892,45.307,45.2804,45.2892,70168.0
2017-07-26 11:30:00,51.05,51.07,51.04,51.05,123399.0,45.2892,45.307,45.2804,45.2892,123399.0
2017-07-26 11:40:00,51.05,51.07,51.04,51.05,125292.0,45.2892,45.307,45.2804,45.2892,125292.0
2017-07-26 11:50:00,51.05,51.07,51.04,51.05,99386.0,45.2892,45.307,45.2804,45.2892,99386.0
2017-07-26 12:00:00,51.05,51.07,51.04,51.07,118651.0,45.2892,45.307,45.2804,45.307,118651.0
2017-07-26 12:10:00,51.07,51.09,51.05,51.07,52044.0,45.307,45.3247,45.2892,45.307,52044.0
2017-07-26 12:20:00,51.07,51.08,51.05,51.06,70128.0,45.307,45.3158,45.2892,45.2981,70128.0
2017-07-26 12:30:00,51.06,51.07,51.04,51.05,57082.0,45.2981,45.307,45.2804,45.2892,57082.0
2017-07-26 12:40:00,51.05,51.07,51.05,51.07,32090.0,45.2892,45.307,45.2892,45.307,32090.0
2017-07-26 12:50:00,51.07,51.08,51.04,51.05,78720.0,45.307,45.3158,45.2804,45.2892,78720.0
2017-07-26 13:00:00,51.05,51.06,51.03,51.05,127398.0,45.2892,45.2981,45.2715,45.2892,127398.0
2017-07-26 13:10:00,51.04,51.05,51.04,51.04,44486.0,45.2804,45.2892,45.2804,45.2804,44486.0
2017-07-26 13:20:00,51.04,51.08,51.04,51.05,84801.0,45.2804,45.3158,45.2804,45.2892,84801.0
2017-07-26 13:30:00,51.05,51.07,51.05,51.05,42844.0,45.2892,45.307,45.2892,45.2892,42844.0
2017-07-26 13:40:00,51.06,51.09,51.05,51.09,67547.0,45.2981,45.3247,45.2892,45.3247,67547.0
2017-07-26 13:50:00,51.09,51.09,51.04,51.06,65630.0,45.3247,45.3247,45.2804,45.2981,65630.0
2017-07-26 14:00:00,51.05,51.11,51.04,51.09,127906.0,45.2892,45.3425,45.2804,45.3247,127906.0
2017-07-26 14:10:00,51.09,51.11,51.06,51.09,74066.0,45.3247,45.3425,45.2981,45.3247,74066.0
2017-07-26 14:20:00,51.1,51.11,51.06,51.1,73287.0,45.3336,45.3425,45.2981,45.3336,73287.0
2017-07-26 14:30:00,51.09,51.12,51.09,51.12,35573.0,45.3247,45.3513,45.3247,45.3513,35573.0
2017-07-26 14:40:00,51.12,51.14,51.1,51.12,74749.0,45.3513,45.3691,45.3336,45.3513,74749.0
2017-07-26 14:50:00,51.11,51.15,51.11,51.13,93017.0,45.3425,45.3779,45.3425,45.3602,93017.0
2017-07-26 15:00:00,51.13,51.15,51.11,51.13,95588.0,45.3602,45.3779,45.3425,45.3602,95588.0
2017-07-26 15:10:00,51.14,51.14,51.11,51.12,88880.0,45.3691,45.3691,45.3425,45.3513,88880.0
2017-07-26 15:20:00,51.12,51.15,51.12,51.13,83592.0,45.3513,45.3779,45.3513,45.3602,83592.0
2017-07-26 15:30:00,51.14,51.15,51.12,51.15,119080.0,45.3691,45.3779,45.3513,45.3779,119080.0
2017-07-26 15:40:00,51.15,51.15,51.09,51.11,235718.0,45.3779,45.3779,45.3247,45.3425,235718.0
2017-07-26 15:50:00,51.11,51.19,51.1,51.19,642117.0,45.3425,45.4134,45.3336,45.4134,642117.0
2017-07-27 09:30:00,51.3,51.36,51.22,51.26,523722.0,45.511,45.5642,45.44,45.4755,523722.0
2017-07-27 09:40:00,51.26,51.29,51.21,51.23,188963.0,45.4755,45.5021,45.4312,45.4489,188963.0
2017-07-27 09:50:00,51.23,51.27,51.14,51.16,197342.0,45.4489,45.4844,45.3691,45.3868,197342.0
2017-07-27 10:00:00,51.16,51.19,51.07,51.13,349978.0,45.3868,45.4134,45.307,45.3602,349978.0
2017-07-27 10:10:00,51.13,51.15,51.09,51.13,135703.0,45.3602,45.3779,45.3247,45.3602,135703.0
2017-07-27 10:20:00,51.13,51.14,51.1,51.1,87957.0,45.3602,45.3691,45.3336,45.3336,87957.0
2017-07-27 10:30:00,51.1,51.11,51.04,51.06,261170.0,45.3336,45.3425,45.2804,45.2981,261170.0
2017-07-27 10:40:00,51.07,51.24,51.04,51.23,250996.0,45.307,45.4578,45.2804,45.4489,250996.0
2017-07-27 10:50:00,51.23,51.24,51.19,51.21,77801.0,45.4489,45.4578,45.4134,45.4312,77801.0
2017-07-27 11:00:00,51.21,51.21,51.16,51.2,85010.0,45.4312,45.4312,45.3868,45.4223,85010.0
2017-07-27 11:10:00,51.2,51.2,51.16,51.19,78309.0,45.4223,45.4223,45.3868,45.4134,78309.0
2017-07-27 11:20:00,51.19,51.24,51.18,51.23,81316.0,45.4134,45.4578,45.4046,45.4489,81316.0
2017-07-27 11:30:00,51.23,51.3,51.19,51.21,167021.0,45.4489,45.511,45.4134,45.4312,167021.0
2017-07-27 11:40:00,51.22,51.23,51.18,51.22,128529.0,45.44,45.4489,45.4046,45.44,128529.0
2017-07-27 11:50:00,51.21,51.24,51.21,51.24,80672.0,45.4312,45.4578,45.4312,45.4578,80672.0
2017-07-27 12:00:00,51.24,51.27,51.23,51.26,126592.0,45.4578,45.4844,45.4489,45.4755,126592.0
2017-07-27 12:10:00,51.26,51.26,51.23,51.25,57103.0,45.4755,45.4755,45.4489,45.4667,57103.0
2017-07-27 12:20:00,51.24,51.25,51.19,51.2,85082.0,45.4578,45.4667,45.4134,45.4223,85082.0
2017-07-27 12:30:00,51.2,51.2,51.0,51.01,242783.0,45.4223,45.4223,45.2449,45.2537,242783.0
2017-07-27 12:40:00,51.02,51.02,50.92,50.97,228546.0,45.2626,45.2626,45.1739,45.2183,228546.0
2017-07-27 12:50:00,50.96,50.97,50.72,50.8,230605.0,45.2094,45.2183,44.9965,45.0674,230605.0
2017-07-27 13:00:00,50.81,50.83,50.7,50.73,284941.0,45.0763,45.0941,44.9787,45.0053,284941.0
2017-07-27 13:10:00,50.73,50.78,50.63,50.66,359653.0,45.0053,45.0497,44.9166,44.9432,359653.0
2017-07-27 13:20:00,50.66,50.69,50.4,50.48,552481.0,44.9432,44.9699,44.7126,44.7836,552481.0
2017-07-27 13:30:00,50.47,50.52,50.27,50.29,571635.0,44.7747,44.819,44.5972,44.615,571635.0
2017-07-27 13:40:00,50.3,50.51,50.24,50.48,520437.0,44.6239,44.8102,44.5706,44.7836,520437.0
2017-07-27 13:50:00,50.48,50.51,50.28,50.33,579426.0,44.7836,44.8102,44.6061,44.6505,579426.0
2017-07-27 14:00:00,50.33,50.49,50.26,50.49,504146.0,44.6505,44.7924,44.5884,44.7924,504146.0
2017-07-27 14:10:00,50.48,50.51,50.36,50.36,510462.0,44.7836,44.8102,44.6771,44.6771,510462.0
2017-07-27 14:20:00,50.36,50.39,50.21,50.27,424542.0,44.6771,44.7037,44.544,44.5972,424542.0
2017-07-27 14:30:00,50.27,50.34,50.23,50.3,367929.0,44.5972,44.6593,44.5618,44.6239,367929.0
2017-07-27 14:40:00,50.3,50.31,50.19,50.25,516772.0,44.6239,44.6327,44.5263,44.5795,516772.0
2017-07-27 14:50:00,50.25,50.38,50.24,50.37,268550.0,44.5795,44.6948,44.5706,44.686,268550.0
2017-07-27 15:00:00,50.38,50.38,50.24,50.28,305954.0,44.6948,44.6948,44.5706,44.6061,305954.0
2017-07-27 15:10:00,50.28,50.33,50.26,50.28,275063.0,44.6061,44.6505,44.5884,44.6061,275063.0
2017-07-27 15:20:00,50.28,50.31,50.26,50.29,306376.0,44.6061,44.6327,44.5884,44.615,306376.0
2017-07-27 15:30:00,50.29,50.36,50.27,50.36,468424.0,44.615,44.6771,44.5972,44.6771,468424.0
2017-07-27 15:40:00,50.36,50.36,50.31,50.31,451457.0,44.6771,44.6771,44.6327,44.6327,451457.0
2017-07-27 15:50:00,50.32,50.44,50.31,50.43,1581583.0,44.6416,44.7481,44.6327,44.7392,1581583.0
2017-07-28 09:30:00,50.19,50.3,50.09,50.22,566409.0,44.5263,44.6239,44.4376,44.5529,566409.0
2017-07-28 09:40:00,50.22,50.46,50.22,50.34,316189.0,44.5529,44.7658,44.5529,44.6593,316189.0
2017-07-28 09:50:00,50.35,50.43,50.23,50.23,282177.0,44.6682,44.7392,44.5618,44.5618,282177.0
2017-07-28 10:00:00,50.22,50.33,50.13,50.15,366045.0,44.5529,44.6505,44.473,44.4908,366045.0
2017-07-28 10:10:00,50.15,50.24,50.13,50.16,230286.0,44.4908,44.5706,44.473,44.4997,230286.0
2017-07-28 10:20:00,50.16,50.19,50.09,50.09,242759.0,44.4997,44.5263,44.4376,44.4376,242759.0
2017-07-28 10:30:00,50.09,50.23,50.04,50.17,337747.0,44.4376,44.5618,44.3932,44.5085,337747.0
2017-07-28 10:40:00,50.17,50.25,50.13,50.23,323963.0,44.5085,44.5795,44.473,44.5618,323963.0
2017-07-28 10:50:00,50.22,50.25,50.2,50.23,140130.0,44.5529,44.5795,44.5351,44.5618,140130.0
2017-07-28 11:00:00,50.23,50.34,50.22,50.33,171829.0,44.5618,44.6593,44.5529,44.6505,171829.0
2017-07-28 11:10:00,50.33,50.4,50.32,50.37,122822.0,44.6505,44.7126,44.6416,44.686,122822.0
2017-07-28 11:20:00,50.37,50.4,50.31,50.33,170904.0,44.686,44.7126,44.6327,44.6505,170904.0
2017-07-28 11:30:00,50.34,50.39,50.33,50.39,146729.0,44.6593,44.7037,44.6505,44.7037,146729.0
2017-07-28 11:40:00,50.39,50.4,50.38,50.39,99804.0,44.7037,44.7126,44.6948,44.7037,99804.0
2017-07-28 11:50:00,50.39,50.45,50.38,50.44,169682.0,44.7037,44.7569,44.6948,44.7481,169682.0
2017-07-28 12:00:00,50.44,50.47,50.4,50.44,107094.0,44.7481,44.7747,44.7126,44.7481,107094.0
2017-07-28 12:10:00,50.43,50.43,50.4,50.41,46809.0,44.7392,44.7392,44.7126,44.7214,46809.0
2017-07-28 12:20:00,50.4,50.48,50.39,50.44,292883.0,44.7126,44.7836,44.7037,44.7481,292883.0
2017-07-28 12:30:00,50.44,50.45,50.4,50.41,134689.0,44.7481,44.7569,44.7126,44.7214,134689.0
2017-07-28 12:40:00,50.41,50.48,50.39,50.47,208559.0,44.7214,44.7836,44.7037,44.7747,208559.0
2017-07-28 12:50:00,50.48,50.49,50.38,50.41,267354.0,44.7836,44.7924,44.6948,44.7214,267354.0
2017-07-28 13:00:00,50.42,50.42,50.32,50.34,107935.0,44.7303,44.7303,44.6416,44.6593,107935.0
2017-07-28 13:10:00,50.33,50.35,50.26,50.28,209872.0,44.6505,44.6682,44.5884,44.6061,209872.0
2017-07-28 13:20:00,50.28,50.31,50.27,50.29,107740.0,44.6061,44.6327,44.5972,44.615,107740.0
2017-07-28 13:30:00,50.29,50.31,50.27,50.3,89862.0,44.615,44.6327,44.5972,44.6239,89862.0
2017-07-28 13:40:00,50.3,50.32,50.28,50.32,85679.0,44.6239,44.6416,44.6061,44.6416,85679.0
2017-07-28 13:50:00,50.32,50.33,50.3,50.3,39087.0,44.6416,44.6505,44.6239,44.6239,39087.0
2017-07-28 14:00:00,50.31,50.33,50.3,50.3,65420.0,44.6327,44.6505,44.6239,44.6239,65420.0
2017-07-28 14:10:00,50.3,50.36,50.3,50.36,110740.0,44.6239,44.6771,44.6239,44.6771,110740.0
2017-07-28 14:20:00,50.36,50.37,50.33,50.34,73593.0,44.6771,44.686,44.6505,44.6593,73593.0
2017-07-28 14:30:00,50.34,50.36,50.33,50.34,75883.0,44.6593,44.6771,44.6505,44.6593,75883.0
2017-07-28 14:40:00,50.34,50.37,50.29,50.36,188735.0,44.6593,44.686,44.615,44.6771,188735.0
2017-07-28 14:50:00,50.36,50.38,50.34,50.36,78166.0,44.6771,44.6948,44.6593,44.6771,78166.0
2017-07-28 15:00:00,50.36,50.37,50.33,50.36,174398.0,44.6771,44.686,44.6505,44.6771,174398.0
2017-07-28 15:10:00,50.35,50.36,50.27,50.28,121348.0,44.6682,44.6771,44.5972,44.6061,121348.0
2017-07-28 15:20:00,50.28,50.36,50.27,50.36,208383.0,44.6061,44.6771,44.5972,44.6771,208383.0
2017-07-28 15:30:00,50.36,50.37,50.33,50.33,199765.0,44.6771,44.686,44.6505,44.6505,199765.0
2017-07-28 15:40:00,50.33,50.38,50.33,50.34,225584.0,44.6505,44.6948,44.6505,44.6593,225584.0
2017-07-28 15:50:00,50.34,50.36,50.28,50.32,738644.0,44.6593,44.6771,44.6061,44.6416,738644.0
2017-07-31 09:30:00,50.48,50.5,50.29,50.3,375667.0,44.7836,44.8013,44.615,44.6239,375667.0
2017-07-31 09:40:00,50.3,50.3,50.19,50.2,169620.0,44.6239,44.6239,44.5263,44.5351,169620.0
2017-07-31 09:50:00,50.21,50.25,50.15,50.15,170095.0,44.544,44.5795,44.4908,44.4908,170095.0
2017-07-31 10:00:00,50.16,50.21,50.13,50.2,123009.0,44.4997,44.544,44.473,44.5351,123009.0
2017-07-31 10:10:00,50.21,50.31,50.2,50.3,159976.0,44.544,44.6327,44.5351,44.6239,159976.0
2017-07-31 10:20:00,50.3,50.32,50.2,50.22,135931.0,44.6239,44.6416,44.5351,44.5529,135931.0
2017-07-31 10:30:00,50.22,50.22,50.12,50.14,140457.0,44.5529,44.5529,44.4642,44.4819,140457.0
2017-07-31 10:40:00,50.14,50.22,50.14,50.2,159463.0,44.4819,44.5529,44.4819,44.5351,159463.0
2017-07-31 10:50:00,50.19,50.23,50.13,50.21,83854.0,44.5263,44.5618,44.473,44.544,83854.0
2017-07-31 11:00:00,50.21,50.27,50.21,50.26,144576.0,44.544,44.5972,44.544,44.5884,144576.0
2017-07-31 11:10:00,50.25,50.31,50.25,50.25,144125.0,44.5795,44.6327,44.5795,44.5795,144125.0
2017-07-31 11:20:00,50.25,50.28,50.22,50.26,80802.0,44.5795,44.6061,44.5529,44.5884,80802.0
2017-07-31 11:30:00,50.26,50.3,50.25,50.27,87199.0,44.5884,44.6239,44.5795,44.5972,87199.0
2017-07-31 11:40:00,50.27,50.31,50.24,50.24,138704.0,44.5972,44.6327,44.5706,44.5706,138704.0
2017-07-31 11:50:00,50.24,50.24,50.21,50.21,102996.0,44.5706,44.5706,44.544,44.544,102996.0
2017-07-31 12:00:00,50.21,50.21,50.15,50.16,148468.0,44.544,44.544,44.4908,44.4997,148468.0
2017-07-31 12:10:00,50.16,50.19,50.13,50.19,119023.0,44.4997,44.5263,44.473,44.5263,119023.0
2017-07-31 12:20:00,50.19,50.2,50.16,50.2,106630.0,44.5263,44.5351,44.4997,44.5351,106630.0
2017-07-31 12:30:00,50.19,50.22,50.19,50.21,57565.0,44.5263,44.5529,44.5263,44.544,57565.0
2017-07-31 12:40:00,50.2,50.25,50.19,50.22,120137.0,44.5351,44.5795,44.5263,44.5529,120137.0
2017-07-31 12:50:00,50.23,50.23,50.19,50.19,67845.0,44.5618,44.5618,44.5263,44.5263,67845.0
2017-07-31 13:00:00,50.19,50.21,50.15,50.2,85717.0,44.5263,44.544,44.4908,44.5351,85717.0
2017-07-31 13:10:00,50.2,50.2,50.13,50.14,82803.0,44.5351,44.5351,44.473,44.4819,82803.0
2017-07-31 13:20:00,50.13,50.16,50.12,50.14,89513.0,44.473,44.4997,44.4642,44.4819,89513.0
2017-07-31 13:30:00,50.14,50.16,50.12,50.13,104199.0,44.4819,44.4997,44.4642,44.473,104199.0
2017-07-31 13:40:00,50.13,50.13,50.1,50.12,63416.0,44.473,44.473,44.4464,44.4642,63416.0
2017-07-31 13:50:00,50.13,50.14,50.12,50.13,93480.0,44.473,44.4819,44.4642,44.473,93480.0
2017-07-31 14:00:00,50.14,50.14,50.11,50.13,115001.0,44.4819,44.4819,44.4553,44.473,115001.0
2017-07-31 14:10:00,50.12,50.2,50.12,50.19,192732.0,44.4642,44.5351,44.4642,44.5263,192732.0
2017-07-31 14:20:00,50.19,50.2,50.18,50.19,105666.0,44.5263,44.5351,44.5174,44.5263,105666.0
2017-07-31 14:30:00,50.19,50.2,50.07,50.09,257375.0,44.5263,44.5351,44.4198,44.4376,257375.0
2017-07-31 14:40:00,50.09,50.13,50.08,50.09,108780.0,44.4376,44.473,44.4287,44.4376,108780.0
2017-07-31 14:50:00,50.09,50.1,50.03,50.04,201176.0,44.4376,44.4464,44.3843,44.3932,201176.0
2017-07-31 15:00:00,50.04,50.07,49.96,49.99,307467.0,44.3932,44.4198,44.3222,44.3488,307467.0
2017-07-31 15:10:00,49.99,50.01,49.96,50.0,495981.0,44.3488,44.3666,44.3222,44.3577,495981.0
2017-07-31 15:20:00,50.0,50.01,49.93,49.96,329965.0,44.3577,44.3666,44.2956,44.3222,329965.0
2017-07-31 15:30:00,49.97,49.97,49.89,49.92,601061.0,44.3311,44.3311,44.2601,44.2867,601061.0
2017-07-31 15:40:00,49.91,49.97,49.91,49.97,514541.0,44.2779,44.3311,44.2779,44.3311,514541.0
2017-07-31 15:50:00,49.96,50.0,49.92,49.93,1371858.0,44.3222,44.3577,44.2867,44.2956,1371858.0
2017-08-01 09:30:00,50.15,50.2,49.82,49.98,352328.0,44.4908,44.5351,44.198,44.34,352328.0
2017-08-01 09:40:00,49.99,50.07,49.93,49.95,115132.0,44.3488,44.4198,44.2956,44.3134,115132.0
2017-08-01 09:50:00,49.95,50.03,49.91,50.03,198300.0,44.3134,44.3843,44.2779,44.3843,198300.0
2017-08-01 10:00:00,50.03,50.08,50.01,50.03,215028.0,44.3843,44.4287,44.3666,44.3843,215028.0
2017-08-01 10:10:00,50.03,50.12,50.02,50.11,121542.0,44.3843,44.4642,44.3755,44.4553,121542.0
2017-08-01 10:20:00,50.1,50.1,49.99,49.99,120427.0,44.4464,44.4464,44.3488,44.3488,120427.0
2017-08-01 10:30:00,50.0,50.05,49.99,50.04,114791.0,44.3577,44.4021,44.3488,44.3932,114791.0
2017-08-01 10:40:00,50.03,50.14,50.03,50.14,105427.0,44.3843,44.4819,44.3843,44.4819,105427.0
2017-08-01 10:50:00,50.13,50.17,50.07,50.09,92857.0,44.473,44.5085,44.4198,44.4376,92857.0
2017-08-01 11:00:00,50.1,50.11,49.98,50.01,132528.0,44.4464,44.4553,44.34,44.3666,132528.0
2017-08-01 11:10:00,50.01,50.01,49.95,49.98,116407.0,44.3666,44.3666,44.3134,44.34,116407.0
2017-08-01 11:20:00,49.98,50.04,49.98,50.01,157455.0,44.34,44.3932,44.34,44.3666,157455.0
2017-08-01 11:30:00,50.01,50.12,50.01,50.11,72075.0,44.3666,44.4642,44.3666,44.4553,72075.0
2017-08-01 11:40:00,50.12,50.13,50.08,50.1,86002.0,44.4642,44.473,44.4287,44.4464,86002.0
2017-08-01 11:50:00,50.1,50.11,50.03,50.06,108808.0,44.4464,44.4553,44.3843,44.4109,108808.0
2017-08-01 12:00:00,50.06,50.07,50.04,50.04,52856.0,44.4109,44.4198,44.3932,44.3932,52856.0
2017-08-01 12:10:00,50.05,50.14,50.04,50.11,106235.0,44.4021,44.4819,44.3932,44.4553,106235.0
2017-08-01 12:20:00,50.11,50.14,50.09,50.11,60906.0,44.4553,44.4819,44.4376,44.4553,60906.0
2017-08-01 12:30:00,50.1,50.13,50.1,50.13,50314.0,44.4464,44.473,44.4464,44.473,50314.0
2017-08-01 12:40:00,50.13,50.22,50.13,50.18,336217.0,44.473,44.5529,44.473,44.5174,336217.0
2017-08-01 12:50:00,50.18,50.2,50.16,50.17,67470.0,44.5174,44.5351,44.4997,44.5085,67470.0
2017-08-01 13:00:00,50.18,50.21,50.17,50.19,82012.0,44.5174,44.544,44.5085,44.5263,82012.0
2017-08-01 13:10:00,50.19,50.21,50.15,50.2,106530.0,44.5263,44.544,44.4908,44.5351,106530.0
2017-08-01 13:20:00,50.2,50.21,50.19,50.19,38847.0,44.5351,44.544,44.5263,44.5263,38847.0
2017-08-01 13:30:00,50.19,50.22,50.18,50.19,60695.0,44.5263,44.5529,44.5174,44.5263,60695.0
2017-08-01 13:40:00,50.19,50.21,50.19,50.21,44170.0,44.5263,44.544,44.5263,44.544,44170.0
2017-08-01 13:50:00,50.21,50.22,50.16,50.18,79487.0,44.544,44.5529,44.4997,44.5174,79487.0
2017-08-01 14:00:00,50.18,50.18,50.11,50.11,99505.0,44.5174,44.5174,44.4553,44.4553,99505.0
2017-08-01 14:10:00,50.11,50.12,50.09,50.09,81271.0,44.4553,44.4642,44.4376,44.4376,81271.0
2017-08-01 14:20:00,50.1,50.14,50.09,50.12,72074.0,44.4464,44.4819,44.4376,44.4642,72074.0
2017-08-01 14:30:00,50.11,50.15,50.11,50.15,40906.0,44.4553,44.4908,44.4553,44.4908,40906.0
2017-08-01 14:40:00,50.15,50.16,50.09,50.09,87446.0,44.4908,44.4997,44.4376,44.4376,87446.0
2017-08-01 14:50:00,50.1,50.15,50.09,50.13,81149.0,44.4464,44.4908,44.4376,44.473,81149.0
2017-08-01 15:00:00,50.12,50.15,50.09,50.12,83728.0,44.4642,44.4908,44.4376,44.4642,83728.0
2017-08-01 15:10:00,50.12,50.15,50.12,50.12,72784.0,44.4642,44.4908,44.4642,44.4642,72784.0
2017-08-01 15:20:00,50.13,50.17,50.12,50.17,71040.0,44.473,44.5085,44.4642,44.5085,71040.0
2017-08-01 15:30:00,50.17,50.17,50.09,50.14,148214.0,44.5085,44.5085,44.4376,44.4819,148214.0
2017-08-01 15:40:00,50.13,50.17,50.08,50.1,232311.0,44.473,44.5085,44.4287,44.4464,232311.0
2017-08-01 15:50:00,50.1,50.17,50.09,50.15,421366.0,44.4464,44.5085,44.4376,44.4908,421366.0
2017-08-02 09:30:00,50.26,50.31,50.07,50.1,385866.0,44.5884,44.6327,44.4198,44.4464,385866.0
2017-08-02 09:40:00,50.1,50.1,49.93,49.97,175595.0,44.4464,44.4464,44.2956,44.3311,175595.0
2017-08-02 09:50:00,49.97,50.01,49.95,50.0,141075.0,44.3311,44.3666,44.3134,44.3577,141075.0
2017-08-02 10:00:00,50.0,50.06,49.99,50.05,119076.0,44.3577,44.4109,44.3488,44.4021,119076.0
2017-08-02 10:10:00,50.05,50.06,50.0,50.0,87299.0,44.4021,44.4109,44.3577,44.3577,87299.0
2017-08-02 10:20:00,49.99,49.99,49.88,49.92,123285.0,44.3488,44.3488,44.2513,44.2867,123285.0
2017-08-02 10:30:00,49.92,49.97,49.91,49.96,152236.0,44.2867,44.3311,44.2779,44.3222,152236.0
2017-08-02 10:40:00,49.96,49.96,49.86,49.88,139261.0,44.3222,44.3222,44.2335,44.2513,139261.0
2017-08-02 10:50:00,49.88,49.92,49.79,49.82,237849.0,44.2513,44.2867,44.1714,44.198,237849.0
2017-08-02 11:00:00,49.82,49.82,49.68,49.69,245871.0,44.198,44.198,44.0738,44.0827,245871.0
2017-08-02 11:10:00,49.69,49.83,49.68,49.83,168488.0,44.0827,44.2069,44.0738,44.2069,168488.0
2017-08-02 11:20:00,49.83,49.83,49.73,49.75,140530.0,44.2069,44.2069,44.1182,44.1359,140530.0
2017-08-02 11:30:00,49.75,49.78,49.71,49.75,103223.0,44.1359,44.1625,44.1004,44.1359,103223.0
2017-08-02 11:40:00,49.76,49.78,49.71,49.75,138167.0,44.1448,44.1625,44.1004,44.1359,138167.0
2017-08-02 11:50:00,49.75,49.78,49.72,49.73,146141.0,44.1359,44.1625,44.1093,44.1182,146141.0
2017-08-02 12:00:00,49.73,49.74,49.66,49.68,125998.0,44.1182,44.1271,44.0561,44.0738,125998.0
2017-08-02 12:10:00,49.69,49.72,49.66,49.72,84628.0,44.0827,44.1093,44.0561,44.1093,84628.0
2017-08-02 12:20:00,49.73,49.74,49.68,49.69,62067.0,44.1182,44.1271,44.0738,44.0827,62067.0
2017-08-02 12:30:00,49.7,49.74,49.69,49.72,57430.0,44.0916,44.1271,44.0827,44.1093,57430.0
2017-08-02 12:40:00,49.73,49.74,49.72,49.72,58483.0,44.1182,44.1271,44.1093,44.1093,58483.0
2017-08-02 12:50:00,49.73,49.73,49.7,49.72,48109.0,44.1182,44.1182,44.0916,44.1093,48109.0
2017-08-02 13:00:00,49.72,49.72,49.64,49.67,77640.0,44.1093,44.1093,44.0383,44.065,77640.0
2017-08-02 13:10:00,49.67,49.69,49.66,49.69,202380.0,44.065,44.0827,44.0561,44.0827,202380.0
2017-08-02 13:20:00,49.69,49.73,49.67,49.72,185642.0,44.0827,44.1182,44.065,44.1093,185642.0
2017-08-02 13:30:00,49.72,49.75,49.69,49.75,142269.0,44.1093,44.1359,44.0827,44.1359,142269.0
2017-08-02 13:40:00,49.75,49.83,49.74,49.79,135554.0,44.1359,44.2069,44.1271,44.1714,135554.0
2017-08-02 13:50:00,49.79,49.8,49.74,49.74,222594.0,44.1714,44.1803,44.1271,44.1271,222594.0
2017-08-02 14:00:00,49.75,49.76,49.7,49.71,117966.0,44.1359,44.1448,44.0916,44.1004,117966.0
2017-08-02 14:10:00,49.71,49.71,49.65,49.66,135399.0,44.1004,44.1004,44.0472,44.0561,135399.0
2017-08-02 14:20:00,49.65,49.65,49.58,49.61,248537.0,44.0472,44.0472,43.9851,44.0117,248537.0
2017-08-02 14:30:00,49.61,49.72,49.6,49.72,159433.0,44.0117,44.1093,44.0029,44.1093,159433.0
2017-08-02 14:40:00,49.72,49.72,49.66,49.68,220155.0,44.1093,44.1093,44.0561,44.0738,220155.0
2017-08-02 14:50:00,49.68,49.73,49.67,49.73,157288.0,44.0738,44.1182,44.065,44.1182,157288.0
2017-08-02 15:00:00,49.73,49.76,49.7,49.73,196991.0,44.1182,44.1448,44.0916,44.1182,196991.0
2017-08-02 15:10:00,49.72,49.74,49.71,49.72,87324.0,44.1093,44.1271,44.1004,44.1093,87324.0
2017-08-02 15:20:00,49.72,49.73,49.66,49.71,141583.0,44.1093,44.1182,44.0561,44.1004,141583.0
2017-08-02 15:30:00,49.71,49.71,49.66,49.66,181100.0,44.1004,44.1004,44.0561,44.0561,181100.0
2017-08-02 15:40:00,49.67,49.74,49.66,49.74,328679.0,44.065,44.1271,44.0561,44.1271,328679.0
2017-08-02 15:50:00,49.74,49.78,49.71,49.77,837530.0,44.1271,44.1625,44.1004,44.1537,837530.0
2017-08-03 09:30:00,49.92,50.02,49.72,49.84,223275.0,44.2867,44.3755,44.1093,44.2158,223275.0
2017-08-03 09:40:00,49.84,49.93,49.77,49.87,168118.0,44.2158,44.2956,44.1537,44.2424,168118.0
2017-08-03 09:50:00,49.87,49.95,49.84,49.95,188915.0,44.2424,44.3134,44.2158,44.3134,188915.0
2017-08-03 10:00:00,49.94,50.05,49.93,49.99,281921.0,44.3045,44.4021,44.2956,44.3488,281921.0
2017-08-03 10:10:00,49.99,50.01,49.88,49.9,193336.0,44.3488,44.3666,44.2513,44.269,193336.0
2017-08-03 10:20:00,49.91,50.01,49.9,50.01,137900.0,44.2779,44.3666,44.269,44.3666,137900.0
2017-08-03 10:30:00,50.02,50.03,49.97,50.0,80908.0,44.3755,44.3843,44.3311,44.3577,80908.0
2017-08-03 10:40:00,50.0,50.01,49.96,50.0,198124.0,44.3577,44.3666,44.3222,44.3577,198124.0
2017-08-03 10:50:00,49.99,50.01,49.97,50.01,118318.0,44.3488,44.3666,44.3311,44.3666,118318.0
2017-08-03 11:00:00,49.99,50.02,49.96,50.02,87523.0,44.3488,44.3755,44.3222,44.3755,87523.0
2017-08-03 11:10:00,50.02,50.05,50.01,50.04,123164.0,44.3755,44.4021,44.3666,44.3932,123164.0
2017-08-03 11:20:00,50.04,50.11,50.03,50.1,314002.0,44.3932,44.4553,44.3843,44.4464,314002.0
2017-08-03 11:30:00,50.11,50.11,50.05,50.06,166658.0,44.4553,44.4553,44.4021,44.4109,166658.0
2017-08-03 11:40:00,50.07,50.08,50.06,50.07,66749.0,44.4198,44.4287,44.4109,44.4198,66749.0
2017-08-03 11:50:00,50.07,50.09,50.06,50.08,122665.0,44.4198,44.4376,44.4109,44.4287,122665.0
2017-08-03 12:00:00,50.08,50.11,50.07,50.07,167285.0,44.4287,44.4553,44.4198,44.4198,167285.0
2017-08-03 12:10:00,50.08,50.18,50.07,50.18,119859.0,44.4287,44.5174,44.4198,44.5174,119859.0
2017-08-03 12:20:00,50.18,50.25,50.17,50.25,196868.0,44.5174,44.5795,44.5085,44.5795,196868.0
2017-08-03 12:30:00,50.25,50.3,50.24,50.3,177375.0,44.5795,44.6239,44.5706,44.6239,177375.0
2017-08-03 12:40:00,50.3,50.3,50.25,50.26,188312.0,44.6239,44.6239,44.5795,44.5884,188312.0
2017-08-03 12:50:00,50.26,50.26,50.15,50.16,197362.0,44.5884,44.5884,44.4908,44.4997,197362.0
2017-08-03 13:00:00,50.16,50.2,50.16,50.19,102688.0,44.4997,44.5351,44.4997,44.5263,102688.0
2017-08-03 13:10:00,50.19,50.2,50.16,50.19,116178.0,44.5263,44.5351,44.4997,44.5263,116178.0
2017-08-03 13:20:00,50.19,50.23,50.17,50.22,249230.0,44.5263,44.5618,44.5085,44.5529,249230.0
2017-08-03 13:30:00,50.22,50.23,50.17,50.23,183045.0,44.5529,44.5618,44.5085,44.5618,183045.0
2017-08-03 13:40:00,50.22,50.25,50.22,50.23,99839.0,44.5529,44.5795,44.5529,44.5618,99839.0
2017-08-03 13:50:00,50.23,50.31,50.22,50.3,226491.0,44.5618,44.6327,44.5529,44.6239,226491.0
2017-08-03 14:00:00,50.3,50.31,50.27,50.28,114863.0,44.6239,44.6327,44.5972,44.6061,114863.0
2017-08-03 14:10:00,50.29,50.29,50.22,50.23,162407.0,44.615,44.615,44.5529,44.5618,162407.0
2017-08-03 14:20:00,50.23,50.3,50.22,50.3,251512.0,44.5618,44.6239,44.5529,44.6239,251512.0
2017-08-03 14:30:00,50.29,50.31,50.29,50.3,84730.0,44.615,44.6327,44.615,44.6239,84730.0
2017-08-03 14:40:00,50.3,50.4,50.29,50.4,369108.0,44.6239,44.7126,44.615,44.7126,369108.0
2017-08-03 14:50:00,50.4,50.41,50.34,50.34,181555.0,44.7126,44.7214,44.6593,44.6593,181555.0
2017-08-03 15:00:00,50.34,50.35,50.29,50.3,161505.0,44.6593,44.6682,44.615,44.6239,161505.0
2017-08-03 15:10:00,50.31,50.33,50.29,50.33,195647.0,44.6327,44.6505,44.615,44.6505,195647.0
2017-08-03 15:20:00,50.33,50.33,50.29,50.3,131256.0,44.6505,44.6505,44.615,44.6239,131256.0
2017-08-03 15:30:00,50.3,50.3,50.18,50.21,622507.0,44.6239,44.6239,44.5174,44.544,622507.0
2017-08-03 15:40:00,50.21,50.22,50.13,50.16,480972.0,44.544,44.5529,44.473,44.4997,480972.0
2017-08-03 15:50:00,50.16,50.24,50.15,50.23,968898.0,44.4997,44.5706,44.4908,44.5618,968898.0
2017-08-04 09:30:00,50.18,50.21,49.93,50.04,398878.0,44.5174,44.544,44.2956,44.3932,398878.0
2017-08-04 09:40:00,50.04,50.06,49.97,49.98,265165.0,44.3932,44.4109,44.3311,44.34,265165.0
2017-08-04 09:50:00,49.98,50.05,49.92,49.93,172423.0,44.34,44.4021,44.2867,44.2956,172423.0
2017-08-04 10:00:00,49.92,49.97,49.87,49.88,156791.0,44.2867,44.3311,44.2424,44.2513,156791.0
2017-08-04 10:10:00,49.88,49.93,49.87,49.93,155847.0,44.2513,44.2956,44.2424,44.2956,155847.0
2017-08-04 10:20:00,49.92,50.0,49.91,50.0,114720.0,44.2867,44.3577,44.2779,44.3577,114720.0
2017-08-04 10:30:00,50.0,50.05,49.98,50.04,150240.0,44.3577,44.4021,44.34,44.3932,150240.0
2017-08-04 10:40:00,50.04,50.1,50.03,50.05,139672.0,44.3932,44.4464,44.3843,44.4021,139672.0
2017-08-04 10:50:00,50.05,50.07,49.96,49.99,251113.0,44.4021,44.4198,44.3222,44.3488,251113.0
2017-08-04 11:00:00,49.99,50.03,49.92,49.92,146272.0,44.3488,44.3843,44.2867,44.2867,146272.0
2017-08-04 11:10:00,49.91,49.95,49.91,49.92,230869.0,44.2779,44.3134,44.2779,44.2867,230869.0
2017-08-04 11:20:00,49.93,50.02,49.91,50.02,142841.0,44.2956,44.3755,44.2779,44.3755,142841.0
2017-08-04 11:30:00,50.03,50.05,49.99,50.04,119978.0,44.3843,44.4021,44.3488,44.3932,119978.0
2017-08-04 11:40:00,50.04,50.05,49.99,50.02,255550.0,44.3932,44.4021,44.3488,44.3755,255550.0
2017-08-04 11:50:00,50.03,50.05,49.99,50.04,76017.0,44.3843,44.4021,44.3488,44.3932,76017.0
2017-08-04 12:00:00,50.04,50.04,50.0,50.02,76382.0,44.3932,44.3932,44.3577,44.3755,76382.0
2017-08-04 12:10:00,50.01,50.02,49.95,49.95,88362.0,44.3666,44.3755,44.3134,44.3134,88362.0
2017-08-04 12:20:00,49.96,49.96,49.93,49.94,94454.0,44.3222,44.3222,44.2956,44.3045,94454.0
2017-08-04 12:30:00,49.94,49.95,49.86,49.9,276818.0,44.3045,44.3134,44.2335,44.269,276818.0
2017-08-04 12:40:00,49.9,49.91,49.88,49.91,53598.0,44.269,44.2779,44.2513,44.2779,53598.0
2017-08-04 12:50:00,49.91,49.93,49.9,49.91,49597.0,44.2779,44.2956,44.269,44.2779,49597.0
2017-08-04 13:00:00,49.91,49.96,49.91,49.96,70318.0,44.2779,44.3222,44.2779,44.3222,70318.0
2017-08-04 13:10:00,49.96,49.97,49.93,49.95,72364.0,44.3222,44.3311,44.2956,44.3134,72364.0
2017-08-04 13:20:00,49.95,49.97,49.95,49.97,36057.0,44.3134,44.3311,44.3134,44.3311,36057.0
2017-08-04 13:30:00,49.97,50.0,49.96,50.0,62511.0,44.3311,44.3577,44.3222,44.3577,62511.0
2017-08-04 13:40:00,49.99,50.0,49.95,49.96,105516.0,44.3488,44.3577,44.3134,44.3222,105516.0
2017-08-04 13:50:00,49.97,49.99,49.95,49.98,85215.0,44.3311,44.3488,44.3134,44.34,85215.0
2017-08-04 14:00:00,49.98,49.99,49.96,49.98,55423.0,44.34,44.3488,44.3222,44.34,55423.0
2017-08-04 14:10:00,49.99,50.0,49.96,49.98,160435.0,44.3488,44.3577,44.3222,44.34,160435.0
2017-08-04 14:20:00,49.98,49.98,49.94,49.94,63708.0,44.34,44.34,44.3045,44.3045,63708.0
2017-08-04 14:30:00,49.95,49.97,49.93,49.96,67363.0,44.3134,44.3311,44.2956,44.3222,67363.0
2017-08-04 14:40:00,49.97,49.99,49.96,49.98,85927.0,44.3311,44.3488,44.3222,44.34,85927.0
2017-08-04 14:50:00,49.98,49.99,49.96,49.97,98520.0,44.34,44.3488,44.3222,44.3311,98520.0
2017-08-04 15:00:00,49.97,49.99,49.97,49.98,74876.0,44.3311,44.3488,44.3311,44.34,74876.0
2017-08-04 15:10:00,49.98,49.99,49.97,49.98,97128.0,44.34,44.3488,44.3311,44.34,97128.0
2017-08-04 15:20:00,49.98,50.0,49.96,49.97,106533.0,44.34,44.3577,44.3222,44.3311,106533.0
2017-08-04 15:30:00,49.97,49.97,49.95,49.97,136296.0,44.3311,44.3311,44.3134,44.3311,136296.0
2017-08-04 15:40:00,49.97,49.97,49.92,49.95,183874.0,44.3311,44.3311,44.2867,44.3134,183874.0
2017-08-04 15:50:00,49.95,49.99,49.94,49.95,786913.0,44.3134,44.3488,44.3045,44.3134,786913.0
2017-08-07 09:30:00,50.0,50.09,49.95,49.96,247891.0,44.3577,44.4376,44.3134,44.3222,247891.0
2017-08-07 09:40:00,49.97,49.99,49.9,49.9,93922.0,44.3311,44.3488,44.269,44.269,93922.0
2017-08-07 09:50:00,49.89,49.9,49.85,49.9,81099.0,44.2601,44.269,44.2246,44.269,81099.0
2017-08-07 10:00:00,49.9,49.9,49.81,49.81,84026.0,44.269,44.269,44.1892,44.1892,84026.0
2017-08-07 10:10:00,49.82,49.87,49.8,49.86,99322.0,44.198,44.2424,44.1803,44.2335,99322.0
2017-08-07 10:20:00,49.86,49.89,49.85,49.87,73265.0,44.2335,44.2601,44.2246,44.2424,73265.0
2017-08-07 10:30:00,49.88,49.9,49.87,49.88,54407.0,44.2513,44.269,44.2424,44.2513,54407.0
2017-08-07 10:40:00,49.88,49.88,49.81,49.82,96335.0,44.2513,44.2513,44.1892,44.198,96335.0
2017-08-07 10:50:00,49.82,49.83,49.81,49.82,82306.0,44.198,44.2069,44.1892,44.198,82306.0
2017-08-07 11:00:00,49.82,49.84,49.81,49.81,68422.0,44.198,44.2158,44.1892,44.1892,68422.0
2017-08-07 11:10:00,49.82,49.83,49.78,49.78,141251.0,44.198,44.2069,44.1625,44.1625,141251.0
2017-08-07 11:20:00,49.78,49.85,49.77,49.83,141411.0,44.1625,44.2246,44.1537,44.2069,141411.0
2017-08-07 11:30:00,49.83,49.85,49.81,49.83,93498.0,44.2069,44.2246,44.1892,44.2069,93498.0
2017-08-07 11:40:00,49.83,49.83,49.8,49.8,94144.0,44.2069,44.2069,44.1803,44.1803,94144.0
2017-08-07 11:50:00,49.8,49.82,49.77,49.77,65735.0,44.1803,44.198,44.1537,44.1537,65735.0
2017-08-07 12:00:00,49.78,49.79,49.75,49.76,91286.0,44.1625,44.1714,44.1359,44.1448,91286.0
2017-08-07 12:10:00,49.75,49.77,49.74,49.76,111430.0,44.1359,44.1537,44.1271,44.1448,111430.0
2017-08-07 12:20:00,49.76,49.79,49.75,49.79,141328.0,44.1448,44.1714,44.1359,44.1714,141328.0
2017-08-07 12:30:00,49.79,49.79,49.73,49.74,109759.0,44.1714,44.1714,44.1182,44.1271,109759.0
2017-08-07 12:40:00,49.74,49.75,49.73,49.74,63925.0,44.1271,44.1359,44.1182,44.1271,63925.0
2017-08-07 12:50:00,49.74,49.75,49.72,49.72,73750.0,44.1271,44.1359,44.1093,44.1093,73750.0
2017-08-07 13:00:00,49.72,49.73,49.71,49.72,101153.0,44.1093,44.1182,44.1004,44.1093,101153.0
2017-08-07 13:10:00,49.72,49.73,49.67,49.71,228531.0,44.1093,44.1182,44.065,44.1004,228531.0
2017-08-07 13:20:00,49.71,49.72,49.68,49.7,103811.0,44.1004,44.1093,44.0738,44.0916,103811.0
2017-08-07 13:30:00,49.69,49.7,49.63,49.63,122827.0,44.0827,44.0916,44.0295,44.0295,122827.0
2017-08-07 13:40:00,49.63,49.67,49.62,49.67,165821.0,44.0295,44.065,44.0206,44.065,165821.0
2017-08-07 13:50:00,49.67,49.7,49.66,49.66,125390.0,44.065,44.0916,44.0561,44.0561,125390.0
2017-08-07 14:00:00,49.66,49.67,49.64,49.65,238067.0,44.0561,44.065,44.0383,44.0472,238067.0
2017-08-07 14:10:00,49.65,49.66,49.64,49.65,106657.0,44.0472,44.0561,44.0383,44.0472,106657.0
2017-08-07 14:20:00,49.65,49.66,49.61,49.61,125113.0,44.0472,44.0561,44.0117,44.0117,125113.0
2017-08-07 14:30:00,49.61,49.62,49.58,49.6,259924.0,44.0117,44.0206,43.9851,44.0029,259924.0
2017-08-07 14:40:00,49.59,49.61,49.56,49.57,206961.0,43.994,44.0117,43.9674,43.9762,206961.0
2017-08-07 14:50:00,49.57,49.58,49.54,49.55,132729.0,43.9762,43.9851,43.9496,43.9585,132729.0
2017-08-07 15:00:00,49.55,49.6,49.52,49.59,290718.0,43.9585,44.0029,43.9319,43.994,290718.0
2017-08-07 15:10:00,49.59,49.62,49.57,49.58,141543.0,43.994,44.0206,43.9762,43.9851,141543.0
2017-08-07 15:20:00,49.59,49.6,49.56,49.59,253873.0,43.994,44.0029,43.9674,43.994,253873.0
2017-08-07 15:30:00,49.59,49.59,49.56,49.58,212054.0,43.994,43.994,43.9674,43.9851,212054.0
2017-08-07 15:40:00,49.58,49.61,49.56,49.59,310716.0,43.9851,44.0117,43.9674,43.994,310716.0
2017-08-07 15:50:00,49.59,49.64,49.59,49.64,1080145.0,43.994,44.0383,43.994,44.0383,1080145.0
2017-08-08 09:30:00,49.54,49.63,49.44,49.59,226745.0,43.9496,44.0295,43.8609,43.994,226745.0
2017-08-08 09:40:00,49.59,49.74,49.57,49.74,233070.0,43.994,44.1271,43.9762,44.1271,233070.0
2017-08-08 09:50:00,49.74,49.83,49.74,49.78,164893.0,44.1271,44.2069,44.1271,44.1625,164893.0
2017-08-08 10:00:00,49.78,49.81,49.74,49.76,140756.0,44.1625,44.1892,44.1271,44.1448,140756.0
2017-08-08 10:10:00,49.75,49.76,49.67,49.71,164746.0,44.1359,44.1448,44.065,44.1004,164746.0
2017-08-08 10:20:00,49.71,49.74,49.66,49.72,224416.0,44.1004,44.1271,44.0561,44.1093,224416.0
2017-08-08 10:30:00,49.72,49.73,49.65,49.7,158864.0,44.1093,44.1182,44.0472,44.0916,158864.0
2017-08-08 10:40:00,49.69,49.71,49.68,49.68,110837.0,44.0827,44.1004,44.0738,44.0738,110837.0
2017-08-08 10:50:00,49.68,49.72,49.63,49.72,297918.0,44.0738,44.1093,44.0295,44.1093,297918.0
2017-08-08 11:00:00,49.72,49.72,49.6,49.6,202573.0,44.1093,44.1093,44.0029,44.0029,202573.0
2017-08-08 11:10:00,49.6,49.61,49.55,49.55,323744.0,44.0029,44.0117,43.9585,43.9585,323744.0
2017-08-08 11:20:00,49.55,49.6,49.52,49.59,230779.0,43.9585,44.0029,43.9319,43.994,230779.0
2017-08-08 11:30:00,49.59,49.61,49.55,49.58,161042.0,43.994,44.0117,43.9585,43.9851,161042.0
2017-08-08 11:40:00,49.59,49.61,49.57,49.6,172329.0,43.994,44.0117,43.9762,44.0029,172329.0
2017-08-08 11:50:00,49.61,49.61,49.59,49.6,192742.0,44.0117,44.0117,43.994,44.0029,192742.0
2017-08-08 12:00:00,49.6,49.62,49.59,49.61,269710.0,44.0029,44.0206,43.994,44.0117,269710.0
2017-08-08 12:10:00,49.61,49.63,49.58,49.6,351124.0,44.0117,44.0295,43.9851,44.0029,351124.0
2017-08-08 12:20:00,49.59,49.61,49.57,49.61,540215.0,43.994,44.0117,43.9762,44.0117,540215.0
2017-08-08 12:30:00,49.61,49.66,49.6,49.62,522178.0,44.0117,44.0561,44.0029,44.0206,522178.0
2017-08-08 12:40:00,49.62,49.65,49.61,49.64,238360.0,44.0206,44.0472,44.0117,44.0383,238360.0
2017-08-08 12:50:00,49.64,49.65,49.59,49.59,186835.0,44.0383,44.0472,43.994,43.994,186835.0
2017-08-08 13:00:00,49.59,49.61,49.57,49.59,202244.0,43.994,44.0117,43.9762,43.994,202244.0
2017-08-08 13:10:00,49.59,49.59,49.54,49.55,267752.0,43.994,43.994,43.9496,43.9585,267752.0
2017-08-08 13:20:00,49.55,49.55,49.47,49.48,284394.0,43.9585,43.9585,43.8875,43.8964,284394.0
2017-08-08 13:30:00,49.48,49.51,49.44,49.48,199153.0,43.8964,43.923,43.8609,43.8964,199153.0
2017-08-08 13:40:00,49.48,49.48,49.46,49.48,206040.0,43.8964,43.8964,43.8787,43.8964,206040.0
2017-08-08 13:50:00,49.48,49.54,49.47,49.52,296046.0,43.8964,43.9496,43.8875,43.9319,296046.0
2017-08-08 14:00:00,49.52,49.55,49.44,49.5,274405.0,43.9319,43.9585,43.8609,43.9141,274405.0
2017-08-08 14:10:00,49.5,49.51,49.44,49.47,154012.0,43.9141,43.923,43.8609,43.8875,154012.0
2017-08-08 14:20:00,49.47,49.49,49.39,49.4,281773.0,43.8875,43.9053,43.8166,43.8254,281773.0
2017-08-08 14:30:00,49.4,49.41,49.31,49.32,192197.0,43.8254,43.8343,43.7456,43.7545,192197.0
2017-08-08 14:40:00,49.32,49.32,49.28,49.3,339183.0,43.7545,43.7545,43.719,43.7367,339183.0
2017-08-08 14:50:00,49.3,49.31,49.25,49.25,298321.0,43.7367,43.7456,43.6924,43.6924,298321.0
2017-08-08 15:00:00,49.26,49.29,49.22,49.25,279494.0,43.7012,43.7278,43.6657,43.6924,279494.0
2017-08-08 15:10:00,49.25,49.27,49.22,49.27,374073.0,43.6924,43.7101,43.6657,43.7101,374073.0
2017-08-08 15:20:00,49.27,49.28,49.07,49.12,539343.0,43.7101,43.719,43.5327,43.577,539343.0
2017-08-08 15:30:00,49.12,49.13,48.97,49.08,889843.0,43.577,43.5859,43.4439,43.5415,889843.0
2017-08-08 15:40:00,49.08,49.12,49.06,49.07,925960.0,43.5415,43.577,43.5238,43.5327,925960.0
2017-08-08 15:50:00,49.06,49.1,49.0,49.09,1442901.0,43.5238,43.5593,43.4706,43.5504,1442901.0
2017-08-09 09:30:00,48.98,49.36,48.97,49.28,570085.0,43.4528,43.7899,43.4439,43.719,570085.0
2017-08-09 09:40:00,49.28,49.39,49.15,49.15,392015.0,43.719,43.8166,43.6036,43.6036,392015.0
2017-08-09 09:50:00,49.15,49.24,49.09,49.16,496961.0,43.6036,43.6835,43.5504,43.6125,496961.0
2017-08-09 10:00:00,49.17,49.22,49.13,49.21,419462.0,43.6214,43.6657,43.5859,43.6569,419462.0
2017-08-09 10:10:00,49.21,49.21,49.14,49.18,556006.0,43.6569,43.6569,43.5948,43.6302,556006.0
2017-08-09 10:20:00,49.18,49.2,49.11,49.11,245802.0,43.6302,43.648,43.5681,43.5681,245802.0
2017-08-09 10:30:00,49.11,49.21,49.11,49.19,307340.0,43.5681,43.6569,43.5681,43.6391,307340.0
2017-08-09 10:40:00,49.2,49.2,49.09,49.09,330390.0,43.648,43.648,43.5504,43.5504,330390.0
2017-08-09 10:50:00,49.1,49.11,49.03,49.06,236013.0,43.5593,43.5681,43.4972,43.5238,236013.0
2017-08-09 11:00:00,49.07,49.11,49.03,49.08,147485.0,43.5327,43.5681,43.4972,43.5415,147485.0
2017-08-09 11:10:00,49.08,49.08,48.98,48.98,166662.0,43.5415,43.5415,43.4528,43.4528,166662.0
2017-08-09 11:20:00,48.98,49.03,48.97,49.01,191803.0,43.4528,43.4972,43.4439,43.4794,191803.0
2017-08-09 11:30:00,49.01,49.04,48.96,49.0,373660.0,43.4794,43.506,43.4351,43.4706,373660.0
2017-08-09 11:40:00,49.01,49.02,48.98,49.02,244990.0,43.4794,43.4883,43.4528,43.4883,244990.0
2017-08-09 11:50:00,49.02,49.06,48.99,49.04,303665.0,43.4883,43.5238,43.4617,43.506,303665.0
2017-08-09 12:00:00,49.04,49.09,49.0,49.0,223118.0,43.506,43.5504,43.4706,43.4706,223118.0
2017-08-09 12:10:00,49.01,49.01,48.95,48.95,194828.0,43.4794,43.4794,43.4262,43.4262,194828.0
2017-08-09 12:20:00,48.96,48.98,48.94,48.94,467138.0,43.4351,43.4528,43.4173,43.4173,467138.0
2017-08-09 12:30:00,48.95,48.98,48.91,48.96,223114.0,43.4262,43.4528,43.3907,43.4351,223114.0
2017-08-09 12:40:00,48.96,48.97,48.92,48.92,231514.0,43.4351,43.4439,43.3996,43.3996,231514.0
2017-08-09 12:50:00,48.92,48.93,48.89,48.9,145713.0,43.3996,43.4085,43.373,43.3818,145713.0
2017-08-09 13:00:00,48.89,48.94,48.88,48.94,184728.0,43.373,43.4173,43.3641,43.4173,184728.0
2017-08-09 13:10:00,48.94,48.95,48.91,48.91,83757.0,43.4173,43.4262,43.3907,43.3907,83757.0
2017-08-09 13:20:00,48.92,48.94,48.91,48.92,132546.0,43.3996,43.4173,43.3907,43.3996,132546.0
2017-08-09 13:30:00,48.92,48.94,48.89,48.91,411329.0,43.3996,43.4173,43.373,43.3907,411329.0
2017-08-09 13:40:00,48.91,48.96,48.91,48.95,227045.0,43.3907,43.4351,43.3907,43.4262,227045.0
2017-08-09 13:50:00,48.96,48.97,48.9,48.92,200078.0,43.4351,43.4439,43.3818,43.3996,200078.0
2017-08-09 14:00:00,48.93,48.93,48.89,48.89,162281.0,43.4085,43.4085,43.373,43.373,162281.0
2017-08-09 14:10:00,48.9,48.9,48.87,48.88,150984.0,43.3818,43.3818,43.3552,43.3641,150984.0
2017-08-09 14:20:00,48.87,48.93,48.86,48.92,322750.0,43.3552,43.4085,43.3464,43.3996,322750.0
2017-08-09 14:30:00,48.93,48.93,48.87,48.91,333109.0,43.4085,43.4085,43.3552,43.3907,333109.0
2017-08-09 14:40:00,48.91,48.92,48.86,48.91,376269.0,43.3907,43.3996,43.3464,43.3907,376269.0
2017-08-09 14:50:00,48.91,48.91,48.86,48.89,292991.0,43.3907,43.3907,43.3464,43.373,292991.0
2017-08-09 15:00:00,48.88,48.95,48.87,48.94,668553.0,43.3641,43.4262,43.3552,43.4173,668553.0
2017-08-09 15:10:00,48.94,48.99,48.91,48.98,417423.0,43.4173,43.4617,43.3907,43.4528,417423.0
2017-08-09 15:20:00,48.98,49.01,48.97,48.98,495606.0,43.4528,43.4794,43.4439,43.4528,495606.0
2017-08-09 15:30:00,48.98,49.0,48.96,48.98,559931.0,43.4528,43.4706,43.4351,43.4528,559931.0
2017-08-09 15:40:00,48.98,49.02,48.96,49.01,616070.0,43.4528,43.4883,43.4351,43.4794,616070.0
2017-08-09 15:50:00,49.02,49.08,49.01,49.06,740530.0,43.4883,43.5415,43.4794,43.5238,740530.0
2017-08-10 09:30:00,48.96,48.96,48.61,48.81,480361.0,43.4351,43.4351,43.1246,43.302,480361.0
2017-08-10 09:40:00,48.8,48.82,48.71,48.77,186179.0,43.2931,43.3109,43.2133,43.2665,186179.0
2017-08-10 09:50:00,48.78,48.8,48.74,48.75,159277.0,43.2754,43.2931,43.2399,43.2488,159277.0
2017-08-10 10:00:00,48.76,48.77,48.53,48.61,285262.0,43.2576,43.2665,43.0536,43.1246,285262.0
2017-08-10 10:10:00,48.61,48.71,48.59,48.7,331909.0,43.1246,43.2133,43.1068,43.2044,331909.0
2017-08-10 10:20:00,48.69,48.74,48.66,48.69,653719.0,43.1955,43.2399,43.1689,43.1955,653719.0
2017-08-10 10:30:00,48.7,48.71,48.66,48.67,267866.0,43.2044,43.2133,43.1689,43.1778,267866.0
2017-08-10 10:40:00,48.67,48.72,48.64,48.69,441123.0,43.1778,43.2222,43.1512,43.1955,441123.0
2017-08-10 10:50:00,48.69,48.75,48.68,48.72,165402.0,43.1955,43.2488,43.1867,43.2222,165402.0
2017-08-10 11:00:00,48.71,48.77,48.65,48.75,160948.0,43.2133,43.2665,43.1601,43.2488,160948.0
2017-08-10 11:10:00,48.76,48.76,48.7,48.72,118865.0,43.2576,43.2576,43.2044,43.2222,118865.0
2017-08-10 11:20:00,48.72,48.73,48.64,48.71,147153.0,43.2222,43.231,43.1512,43.2133,147153.0
2017-08-10 11:30:00,48.71,48.72,48.64,48.68,198078.0,43.2133,43.2222,43.1512,43.1867,198078.0
2017-08-10 11:40:00,48.69,48.7,48.56,48.56,170887.0,43.1955,43.2044,43.0802,43.0802,170887.0
2017-08-10 11:50:00,48.56,48.59,48.52,48.58,170934.0,43.0802,43.1068,43.0447,43.098,170934.0
2017-08-10 12:00:00,48.58,48.58,48.52,48.55,138436.0,43.098,43.098,43.0447,43.0713,138436.0
2017-08-10 12:10:00,48.56,48.58,48.44,48.48,200234.0,43.0802,43.098,42.9738,43.0092,200234.0
2017-08-10 12:20:00,48.48,48.48,48.31,48.35,433750.0,43.0092,43.0092,42.8584,42.8939,433750.0
2017-08-10 12:30:00,48.36,48.37,48.29,48.31,243400.0,42.9028,42.9117,42.8407,42.8584,243400.0
2017-08-10 12:40:00,48.32,48.41,48.29,48.38,202654.0,42.8673,42.9471,42.8407,42.9205,202654.0
2017-08-10 12:50:00,48.38,48.42,48.36,48.41,248043.0,42.9205,42.956,42.9028,42.9471,248043.0
2017-08-10 13:00:00,48.41,48.48,48.4,48.47,234606.0,42.9471,43.0092,42.9383,43.0004,234606.0
2017-08-10 13:10:00,48.47,48.51,48.45,48.49,404887.0,43.0004,43.0359,42.9826,43.0181,404887.0
2017-08-10 13:20:00,48.49,48.55,48.49,48.53,147806.0,43.0181,43.0713,43.0181,43.0536,147806.0
2017-08-10 13:30:00,48.53,48.55,48.52,48.53,113888.0,43.0536,43.0713,43.0447,43.0536,113888.0
2017-08-10 13:40:00,48.53,48.54,48.47,48.5,139548.0,43.0536,43.0625,43.0004,43.027,139548.0
2017-08-10 13:50:00,48.49,48.51,48.43,48.46,152795.0,43.0181,43.0359,42.9649,42.9915,152795.0
2017-08-10 14:00:00,48.47,48.47,48.39,48.43,212493.0,43.0004,43.0004,42.9294,42.9649,212493.0
2017-08-10 14:10:00,48.44,48.52,48.43,48.52,191485.0,42.9738,43.0447,42.9649,43.0447,191485.0
2017-08-10 14:20:00,48.51,48.56,48.48,48.53,271227.0,43.0359,43.0802,43.0092,43.0536,271227.0
2017-08-10 14:30:00,48.52,48.6,48.52,48.52,196837.0,43.0447,43.1157,43.0447,43.0447,196837.0
2017-08-10 14:40:00,48.53,48.53,48.44,48.48,194315.0,43.0536,43.0536,42.9738,43.0092,194315.0
2017-08-10 14:50:00,48.48,48.49,48.38,48.42,270163.0,43.0092,43.0181,42.9205,42.956,270163.0
2017-08-10 15:00:00,48.42,48.45,48.33,48.35,371857.0,42.956,42.9826,42.8762,42.8939,371857.0
2017-08-10 15:10:00,48.34,48.35,48.15,48.21,509317.0,42.885,42.8939,42.7165,42.7697,509317.0
2017-08-10 15:20:00,48.21,48.23,48.12,48.19,520688.0,42.7697,42.7875,42.6899,42.752,520688.0
2017-08-10 15:30:00,48.2,48.21,48.1,48.11,465810.0,42.7608,42.7697,42.6721,42.681,465810.0
2017-08-10 15:40:00,48.12,48.17,48.05,48.07,646747.0,42.6899,42.7342,42.6278,42.6455,646747.0
2017-08-10 15:50:00,48.07,48.13,48.06,48.09,1065641.0,42.6455,42.6987,42.6366,42.6633,1065641.0
2017-08-11 09:30:00,48.18,48.26,48.06,48.06,610567.0,42.7431,42.8141,42.6366,42.6366,610567.0
2017-08-11 09:40:00,48.04,48.12,47.98,48.12,489799.0,42.6189,42.6899,42.5657,42.6899,489799.0
2017-08-11 09:50:00,48.12,48.14,48.09,48.09,406684.0,42.6899,42.7076,42.6633,42.6633,406684.0
2017-08-11 10:00:00,48.09,48.34,48.06,48.32,1127319.0,42.6633,42.885,42.6366,42.8673,1127319.0
2017-08-11 10:10:00,48.32,48.32,48.19,48.21,595650.0,42.8673,42.8673,42.752,42.7697,595650.0
2017-08-11 10:20:00,48.21,48.27,48.2,48.23,261568.0,42.7697,42.8229,42.7608,42.7875,261568.0
2017-08-11 10:30:00,48.23,48.26,48.18,48.22,200217.0,42.7875,42.8141,42.7431,42.7786,200217.0
2017-08-11 10:40:00,48.23,48.27,48.22,48.24,248514.0,42.7875,42.8229,42.7786,42.7963,248514.0
2017-08-11 10:50:00,48.23,48.31,48.23,48.29,168123.0,42.7875,42.8584,42.7875,42.8407,168123.0
2017-08-11 11:00:00,48.29,48.29,48.21,48.23,239497.0,42.8407,42.8407,42.7697,42.7875,239497.0
2017-08-11 11:10:00,48.24,48.3,48.23,48.28,200454.0,42.7963,42.8496,42.7875,42.8318,200454.0
2017-08-11 11:20:00,48.27,48.28,48.15,48.16,290052.0,42.8229,42.8318,42.7165,42.7254,290052.0
2017-08-11 11:30:00,48.17,48.25,48.16,48.25,124272.0,42.7342,42.8052,42.7254,42.8052,124272.0
2017-08-11 11:40:00,48.25,48.29,48.24,48.27,189621.0,42.8052,42.8407,42.7963,42.8229,189621.0
2017-08-11 11:50:00,48.26,48.3,48.25,48.3,102056.0,42.8141,42.8496,42.8052,42.8496,102056.0
2017-08-11 12:00:00,48.3,48.31,48.26,48.3,261879.0,42.8496,42.8584,42.8141,42.8496,261879.0
2017-08-11 12:10:00,48.3,48.37,48.3,48.36,160365.0,42.8496,42.9117,42.8496,42.9028,160365.0
2017-08-11 12:20:00,48.36,48.36,48.28,48.29,255142.0,42.9028,42.9028,42.8318,42.8407,255142.0
2017-08-11 12:30:00,48.3,48.36,48.28,48.33,84139.0,42.8496,42.9028,42.8318,42.8762,84139.0
2017-08-11 12:40:00,48.34,48.39,48.33,48.34,236089.0,42.885,42.9294,42.8762,42.885,236089.0
2017-08-11 12:50:00,48.34,48.35,48.3,48.33,109144.0,42.885,42.8939,42.8496,42.8762,109144.0
2017-08-11 13:00:00,48.33,48.37,48.32,48.36,136911.0,42.8762,42.9117,42.8673,42.9028,136911.0
2017-08-11 13:10:00,48.37,48.37,48.3,48.31,107756.0,42.9117,42.9117,42.8496,42.8584,107756.0
2017-08-11 13:20:00,48.31,48.36,48.29,48.34,154166.0,42.8584,42.9028,42.8407,42.885,154166.0
2017-08-11 13:30:00,48.34,48.43,48.33,48.43,123271.0,42.885,42.9649,42.8762,42.9649,123271.0
2017-08-11 13:40:00,48.43,48.44,48.38,48.41,139322.0,42.9649,42.9738,42.9205,42.9471,139322.0
2017-08-11 13:50:00,48.4,48.41,48.39,48.4,110839.0,42.9383,42.9471,42.9294,42.9383,110839.0
2017-08-11 14:00:00,48.39,48.42,48.34,48.41,149788.0,42.9294,42.956,42.885,42.9471,149788.0
2017-08-11 14:10:00,48.41,48.43,48.38,48.41,234693.0,42.9471,42.9649,42.9205,42.9471,234693.0
2017-08-11 14:20:00,48.42,48.43,48.39,48.41,150146.0,42.956,42.9649,42.9294,42.9471,150146.0
2017-08-11 14:30:00,48.41,48.42,48.31,48.35,177689.0,42.9471,42.956,42.8584,42.8939,177689.0
2017-08-11 14:40:00,48.34,48.39,48.34,48.37,100123.0,42.885,42.9294,42.885,42.9117,100123.0
2017-08-11 14:50:00,48.36,48.4,48.29,48.32,150742.0,42.9028,42.9383,42.8407,42.8673,150742.0
2017-08-11 15:00:00,48.32,48.35,48.3,48.31,168696.0,42.8673,42.8939,42.8496,42.8584,168696.0
2017-08-11 15:10:00,48.32,48.33,48.27,48.28,287352.0,42.8673,42.8762,42.8229,42.8318,287352.0
2017-08-11 15:20:00,48.28,48.35,48.27,48.31,181546.0,42.8318,42.8939,42.8229,42.8584,181546.0
2017-08-11 15:30:00,48.32,48.33,48.25,48.32,265796.0,42.8673,42.8762,42.8052,42.8673,265796.0
2017-08-11 15:40:00,48.32,48.32,48.26,48.32,424229.0,42.8673,42.8673,42.8141,42.8673,424229.0
2017-08-11 15:50:00,48.31,48.32,48.22,48.25,777132.0,42.8584,42.8673,42.7786,42.8052,777132.0
2017-08-14 09:30:00,48.48,48.8,48.47,48.78,356794.0,43.0092,43.2931,43.0004,43.2754,356794.0
2017-08-14 09:40:00,48.78,48.87,48.77,48.84,161103.0,43.2754,43.3552,43.2665,43.3286,161103.0
2017-08-14 09:50:00,48.84,48.93,48.8,48.91,208272.0,43.3286,43.4085,43.2931,43.3907,208272.0
2017-08-14 10:00:00,48.91,48.96,48.87,48.88,201708.0,43.3907,43.4351,43.3552,43.3641,201708.0
2017-08-14 10:10:00,48.88,48.9,48.81,48.88,132363.0,43.3641,43.3818,43.302,43.3641,132363.0
2017-08-14 10:20:00,48.89,48.93,48.87,48.87,113251.0,43.373,43.4085,43.3552,43.3552,113251.0
2017-08-14 10:30:00,48.88,48.88,48.81,48.83,121545.0,43.3641,43.3641,43.302,43.3197,121545.0
2017-08-14 10:40:00,48.84,48.87,48.81,48.86,126149.0,43.3286,43.3552,43.302,43.3464,126149.0
2017-08-14 10:50:00,48.87,48.9,48.83,48.83,151470.0,43.3552,43.3818,43.3197,43.3197,151470.0
2017-08-14 11:00:00,48.83,48.91,48.83,48.91,125748.0,43.3197,43.3907,43.3197,43.3907,125748.0
2017-08-14 11:10:00,48.91,48.95,48.78,48.8,342228.0,43.3907,43.4262,43.2754,43.2931,342228.0
2017-08-14 11:20:00,48.79,48.8,48.67,48.72,397230.0,43.2843,43.2931,43.1778,43.2222,397230.0
2017-08-14 11:30:00,48.72,48.75,48.69,48.7,247164.0,43.2222,43.2488,43.1955,43.2044,247164.0
2017-08-14 11:40:00,48.7,48.75,48.65,48.69,190746.0,43.2044,43.2488,43.1601,43.1955,190746.0
2017-08-14 11:50:00,48.69,48.76,48.68,48.7,247808.0,43.1955,43.2576,43.1867,43.2044,247808.0
2017-08-14 12:00:00,48.7,48.78,48.7,48.76,127382.0,43.2044,43.2754,43.2044,43.2576,127382.0
2017-08-14 12:10:00,48.76,48.78,48.72,48.77,100472.0,43.2576,43.2754,43.2222,43.2665,100472.0
2017-08-14 12:20:00,48.78,48.82,48.74,48.8,77958.0,43.2754,43.3109,43.2399,43.2931,77958.0
2017-08-14 12:30:00,48.8,48.8,48.74,48.74,90783.0,43.2931,43.2931,43.2399,43.2399,90783.0
2017-08-14 12:40:00,48.75,48.8,48.74,48.8,88051.0,43.2488,43.2931,43.2399,43.2931,88051.0
2017-08-14 12:50:00,48.8,48.81,48.78,48.79,83341.0,43.2931,43.302,43.2754,43.2843,83341.0
2017-08-14 13:00:00,48.79,48.83,48.77,48.82,141463.0,43.2843,43.3197,43.2665,43.3109,141463.0
2017-08-14 13:10:00,48.82,48.86,48.81,48.81,93390.0,43.3109,43.3464,43.302,43.302,93390.0
2017-08-14 13:20:00,48.81,48.84,48.81,48.82,78434.0,43.302,43.3286,43.302,43.3109,78434.0
2017-08-14 13:30:00,48.83,48.83,48.78,48.8,122386.0,43.3197,43.3197,43.2754,43.2931,122386.0
2017-08-14 13:40:00,48.8,48.81,48.73,48.73,110042.0,43.2931,43.302,43.231,43.231,110042.0
2017-08-14 13:50:00,48.73,48.8,48.73,48.8,87534.0,43.231,43.2931,43.231,43.2931,87534.0
2017-08-14 14:00:00,48.8,48.81,48.78,48.78,124707.0,43.2931,43.302,43.2754,43.2754,124707.0
2017-08-14 14:10:00,48.79,48.8,48.72,48.78,199931.0,43.2843,43.2931,43.2222,43.2754,199931.0
2017-08-14 14:20:00,48.78,48.83,48.77,48.82,142001.0,43.2754,43.3197,43.2665,43.3109,142001.0
2017-08-14 14:30:00,48.82,48.83,48.8,48.81,138285.0,43.3109,43.3197,43.2931,43.302,138285.0
2017-08-14 14:40:00,48.81,48.82,48.77,48.78,148267.0,43.302,43.3109,43.2665,43.2754,148267.0
2017-08-14 14:50:00,48.78,48.79,48.75,48.78,110575.0,43.2754,43.2843,43.2488,43.2754,110575.0
2017-08-14 15:00:00,48.78,48.78,48.74,48.76,126241.0,43.2754,43.2754,43.2399,43.2576,126241.0
2017-08-14 15:10:00,48.76,48.82,48.75,48.8,192720.0,43.2576,43.3109,43.2488,43.2931,192720.0
2017-08-14 15:20:00,48.79,48.83,48.77,48.82,195638.0,43.2843,43.3197,43.2665,43.3109,195638.0
2017-08-14 15:30:00,48.83,48.88,48.82,48.84,260109.0,43.3197,43.3641,43.3109,43.3286,260109.0
2017-08-14 15:40:00,48.84,48.88,48.82,48.83,294730.0,43.3286,43.3641,43.3109,43.3197,294730.0
2017-08-14 15:50:00,48.84,48.9,48.82,48.82,862699.0,43.3286,43.3818,43.3109,43.3109,862699.0
2017-08-15 09:30:00,48.89,49.06,48.83,48.89,746040.0,43.373,43.5238,43.3197,43.373,746040.0
2017-08-15 09:40:00,48.88,48.89,48.79,48.84,196796.0,43.3641,43.373,43.2843,43.3286,196796.0
2017-08-15 09:50:00,48.85,48.93,48.81,48.93,183953.0,43.3375,43.4085,43.302,43.4085,183953.0
2017-08-15 10:00:00,48.92,48.97,48.88,48.9,219036.0,43.3996,43.4439,43.3641,43.3818,219036.0
2017-08-15 10:10:00,48.9,48.92,48.78,48.81,329842.0,43.3818,43.3996,43.2754,43.302,329842.0
2017-08-15 10:20:00,48.81,48.89,48.77,48.89,172242.0,43.302,43.373,43.2665,43.373,172242.0
2017-08-15 10:30:00,48.89,48.95,48.84,48.95,195219.0,43.373,43.4262,43.3286,43.4262,195219.0
2017-08-15 10:40:00,48.95,48.97,48.93,48.94,151638.0,43.4262,43.4439,43.4085,43.4173,151638.0
2017-08-15 10:50:00,48.94,48.98,48.92,48.94,144289.0,43.4173,43.4528,43.3996,43.4173,144289.0
2017-08-15 11:00:00,48.95,48.95,48.89,48.92,166721.0,43.4262,43.4262,43.373,43.3996,166721.0
2017-08-15 11:10:00,48.91,48.97,48.91,48.95,112254.0,43.3907,43.4439,43.3907,43.4262,112254.0
2017-08-15 11:20:00,48.95,49.01,48.94,49.0,156973.0,43.4262,43.4794,43.4173,43.4706,156973.0
2017-08-15 11:30:00,49.0,49.01,48.98,49.0,111859.0,43.4706,43.4794,43.4528,43.4706,111859.0
2017-08-15 11:40:00,49.0,49.01,48.92,48.92,132395.0,43.4706,43.4794,43.3996,43.3996,132395.0
2017-08-15 11:50:00,48.92,48.93,48.84,48.86,154350.0,43.3996,43.4085,43.3286,43.3464,154350.0
2017-08-15 12:00:00,48.86,48.89,48.86,48.89,54577.0,43.3464,43.373,43.3464,43.373,54577.0
2017-08-15 12:10:00,48.89,48.93,48.88,48.91,108962.0,43.373,43.4085,43.3641,43.3907,108962.0
2017-08-15 12:20:00,48.91,48.94,48.9,48.94,100269.0,43.3907,43.4173,43.3818,43.4173,100269.0
2017-08-15 12:30:00,48.94,48.94,48.92,48.93,114235.0,43.4173,43.4173,43.3996,43.4085,114235.0
2017-08-15 12:40:00,48.93,48.95,48.92,48.95,119734.0,43.4085,43.4262,43.3996,43.4262,119734.0
2017-08-15 12:50:00,48.95,48.95,48.89,48.89,140794.0,43.4262,43.4262,43.373,43.373,140794.0
2017-08-15 13:00:00,48.9,48.9,48.81,48.82,73624.0,43.3818,43.3818,43.302,43.3109,73624.0
2017-08-15 13:10:00,48.81,48.87,48.81,48.87,177147.0,43.302,43.3552,43.302,43.3552,177147.0
2017-08-15 13:20:00,48.87,48.88,48.83,48.88,102252.0,43.3552,43.3641,43.3197,43.3641,102252.0
2017-08-15 13:30:00,48.88,48.9,48.86,48.87,77408.0,43.3641,43.3818,43.3464,43.3552,77408.0
2017-08-15 13:40:00,48.87,48.9,48.86,48.89,109794.0,43.3552,43.3818,43.3464,43.373,109794.0
2017-08-15 13:50:00,48.89,48.9,48.87,48.88,200446.0,43.373,43.3818,43.3552,43.3641,200446.0
2017-08-15 14:00:00,48.88,48.88,48.84,48.86,192517.0,43.3641,43.3641,43.3286,43.3464,192517.0
2017-08-15 14:10:00,48.87,48.87,48.85,48.86,115874.0,43.3552,43.3552,43.3375,43.3464,115874.0
2017-08-15 14:20:00,48.86,48.88,48.84,48.87,216192.0,43.3464,43.3641,43.3286,43.3552,216192.0
2017-08-15 14:30:00,48.87,48.87,48.85,48.87,111685.0,43.3552,43.3552,43.3375,43.3552,111685.0
2017-08-15 14:40:00,48.86,48.87,48.83,48.86,183226.0,43.3464,43.3552,43.3197,43.3464,183226.0
2017-08-15 14:50:00,48.86,48.86,48.83,48.86,171594.0,43.3464,43.3464,43.3197,43.3464,171594.0
2017-08-15 15:00:00,48.86,48.87,48.84,48.86,232431.0,43.3464,43.3552,43.3286,43.3464,232431.0
2017-08-15 15:10:00,48.87,48.9,48.85,48.9,299412.0,43.3552,43.3818,43.3375,43.3818,299412.0
2017-08-15 15:20:00,48.89,48.91,48.89,48.9,182607.0,43.373,43.3907,43.373,43.3818,182607.0
2017-08-15 15:30:00,48.9,48.91,48.86,48.88,284972.0,43.3818,43.3907,43.3464,43.3641,284972.0
2017-08-15 15:40:00,48.88,48.91,48.88,48.89,429900.0,43.3641,43.3907,43.3641,43.373,429900.0
2017-08-15 15:50:00,48.89,48.89,48.82,48.83,888904.0,43.373,43.373,43.3109,43.3197,888904.0
2017-08-16 09:30:00,48.97,49.03,48.87,48.88,177507.0,43.4439,43.4972,43.3552,43.3641,177507.0
2017-08-16 09:40:00,48.88,48.9,48.85,48.87,102198.0,43.3641,43.3818,43.3375,43.3552,102198.0
2017-08-16 09:50:00,48.86,48.88,48.8,48.86,253375.0,43.3464,43.3641,43.2931,43.3464,253375.0
2017-08-16 10:00:00,48.86,48.88,48.84,48.85,286988.0,43.3464,43.3641,43.3286,43.3375,286988.0
2017-08-16 10:10:00,48.86,48.86,48.84,48.86,184221.0,43.3464,43.3464,43.3286,43.3464,184221.0
2017-08-16 10:20:00,48.85,48.87,48.82,48.87,332283.0,43.3375,43.3552,43.3109,43.3552,332283.0
2017-08-16 10:30:00,48.87,48.88,48.85,48.86,377768.0,43.3552,43.3641,43.3375,43.3464,377768.0
2017-08-16 10:40:00,48.86,48.89,48.83,48.88,215162.0,43.3464,43.373,43.3197,43.3641,215162.0
2017-08-16 10:50:00,48.88,48.88,48.79,48.79,205566.0,43.3641,43.3641,43.2843,43.2843,205566.0
2017-08-16 11:00:00,48.79,48.83,48.76,48.82,258623.0,43.2843,43.3197,43.2576,43.3109,258623.0
2017-08-16 11:10:00,48.82,48.87,48.81,48.87,203815.0,43.3109,43.3552,43.302,43.3552,203815.0
2017-08-16 11:20:00,48.87,48.87,48.83,48.84,175810.0,43.3552,43.3552,43.3197,43.3286,175810.0
2017-08-16 11:30:00,48.84,49.02,48.83,49.02,232793.0,43.3286,43.4883,43.3197,43.4883,232793.0
2017-08-16 11:40:00,49.02,49.02,48.98,49.0,120722.0,43.4883,43.4883,43.4528,43.4706,120722.0
2017-08-16 11:50:00,49.0,49.0,48.96,48.97,153734.0,43.4706,43.4706,43.4351,43.4439,153734.0
2017-08-16 12:00:00,48.98,49.1,48.97,49.05,382940.0,43.4528,43.5593,43.4439,43.5149,382940.0
2017-08-16 12:10:00,49.06,49.07,49.02,49.05,267185.0,43.5238,43.5327,43.4883,43.5149,267185.0
2017-08-16 12:20:00,49.05,49.15,49.0,49.11,296723.0,43.5149,43.6036,43.4706,43.5681,296723.0
2017-08-16 12:30:00,49.11,49.19,49.1,49.19,179685.0,43.5681,43.6391,43.5593,43.6391,179685.0
2017-08-16 12:40:00,49.19,49.25,49.18,49.23,185005.0,43.6391,43.6924,43.6302,43.6746,185005.0
2017-08-16 12:50:00,49.23,49.24,49.16,49.18,113640.0,43.6746,43.6835,43.6125,43.6302,113640.0
2017-08-16 13:00:00,49.18,49.18,49.14,49.18,154799.0,43.6302,43.6302,43.5948,43.6302,154799.0
2017-08-16 13:10:00,49.18,49.2,49.14,49.18,198800.0,43.6302,43.648,43.5948,43.6302,198800.0
2017-08-16 13:20:00,49.18,49.19,49.14,49.17,124763.0,43.6302,43.6391,43.5948,43.6214,124763.0
2017-08-16 13:30:00,49.17,49.2,49.15,49.18,197334.0,43.6214,43.648,43.6036,43.6302,197334.0
2017-08-16 13:40:00,49.18,49.21,49.16,49.19,74553.0,43.6302,43.6569,43.6125,43.6391,74553.0
2017-08-16 13:50:00,49.19,49.25,49.17,49.23,137730.0,43.6391,43.6924,43.6214,43.6746,137730.0
2017-08-16 14:00:00,49.23,49.32,49.18,49.23,275291.0,43.6746,43.7545,43.6302,43.6746,275291.0
2017-08-16 14:10:00,49.23,49.25,49.07,49.09,216838.0,43.6746,43.6924,43.5327,43.5504,216838.0
2017-08-16 14:20:00,49.09,49.09,49.0,49.08,224686.0,43.5504,43.5504,43.4706,43.5415,224686.0
2017-08-16 14:30:00,49.08,49.1,49.03,49.1,115397.0,43.5415,43.5593,43.4972,43.5593,115397.0
2017-08-16 14:40:00,49.1,49.14,49.05,49.13,146820.0,43.5593,43.5948,43.5149,43.5859,146820.0
2017-08-16 14:50:00,49.13,49.21,49.11,49.16,133716.0,43.5859,43.6569,43.5681,43.6125,133716.0
2017-08-16 15:00:00,49.16,49.22,49.15,49.2,168656.0,43.6125,43.6657,43.6036,43.648,168656.0
2017-08-16 15:10:00,49.2,49.22,49.17,49.21,175510.0,43.648,43.6657,43.6214,43.6569,175510.0
2017-08-16 15:20:00,49.21,49.28,49.2,49.27,255253.0,43.6569,43.719,43.648,43.7101,255253.0
2017-08-16 15:30:00,49.27,49.27,49.19,49.21,182203.0,43.7101,43.7101,43.6391,43.6569,182203.0
2017-08-16 15:40:00,49.21,49.27,49.2,49.22,323626.0,43.6569,43.7101,43.648,43.6657,323626.0
2017-08-16 15:50:00,49.22,49.27,49.21,49.26,854049.0,43.6657,43.7101,43.6569,43.7012,854049.0
2017-08-17 09:30:00,49.17,49.31,49.09,49.24,306804.0,43.6214,43.7456,43.5504,43.6835,306804.0
2017-08-17 09:40:00,49.25,49.28,49.2,49.26,151236.0,43.6924,43.719,43.648,43.7012,151236.0
2017-08-17 09:50:00,49.26,49.28,49.15,49.16,124687.0,43.7012,43.719,43.6036,43.6125,124687.0
2017-08-17 10:00:00,49.16,49.17,49.07,49.13,222944.0,43.6125,43.6214,43.5327,43.5859,222944.0
2017-08-17 10:10:00,49.14,49.14,48.9,48.92,211723.0,43.5948,43.5948,43.3818,43.3996,211723.0
2017-08-17 10:20:00,48.92,49.03,48.87,49.0,185319.0,43.3996,43.4972,43.3552,43.4706,185319.0
2017-08-17 10:30:00,49.0,49.07,48.96,48.96,218372.0,43.4706,43.5327,43.4351,43.4351,218372.0
2017-08-17 10:40:00,48.96,48.96,48.86,48.94,143184.0,43.4351,43.4351,43.3464,43.4173,143184.0
2017-08-17 10:50:00,48.94,49.01,48.88,48.99,177599.0,43.4173,43.4794,43.3641,43.4617,177599.0
2017-08-17 11:00:00,48.99,49.06,48.99,49.03,129063.0,43.4617,43.5238,43.4617,43.4972,129063.0
2017-08-17 11:10:00,49.04,49.06,49.0,49.04,87710.0,43.506,43.5238,43.4706,43.506,87710.0
2017-08-17 11:20:00,49.04,49.06,48.95,48.95,150819.0,43.506,43.5238,43.4262,43.4262,150819.0
2017-08-17 11:30:00,48.95,49.01,48.92,48.99,135641.0,43.4262,43.4794,43.3996,43.4617,135641.0
2017-08-17 11:40:00,48.99,49.03,48.95,48.96,128242.0,43.4617,43.4972,43.4262,43.4351,128242.0
2017-08-17 11:50:00,48.96,49.0,48.95,48.98,82662.0,43.4351,43.4706,43.4262,43.4528,82662.0
2017-08-17 12:00:00,48.98,49.04,48.97,48.98,149463.0,43.4528,43.506,43.4439,43.4528,149463.0
2017-08-17 12:10:00,48.99,48.99,48.91,48.94,167944.0,43.4617,43.4617,43.3907,43.4173,167944.0
2017-08-17 12:20:00,48.94,48.96,48.86,48.91,283694.0,43.4173,43.4351,43.3464,43.3907,283694.0
2017-08-17 12:30:00,48.91,48.93,48.85,48.92,142658.0,43.3907,43.4085,43.3375,43.3996,142658.0
2017-08-17 12:40:00,48.93,48.93,48.87,48.88,117845.0,43.4085,43.4085,43.3552,43.3641,117845.0
2017-08-17 12:50:00,48.88,48.88,48.8,48.82,215588.0,43.3641,43.3641,43.2931,43.3109,215588.0
2017-08-17 13:00:00,48.82,48.83,48.76,48.83,158254.0,43.3109,43.3197,43.2576,43.3197,158254.0
2017-08-17 13:10:00,48.83,48.86,48.8,48.85,175111.0,43.3197,43.3464,43.2931,43.3375,175111.0
2017-08-17 13:20:00,48.84,48.85,48.79,48.8,121446.0,43.3286,43.3375,43.2843,43.2931,121446.0
2017-08-17 13:30:00,48.8,48.9,48.79,48.85,225266.0,43.2931,43.3818,43.2843,43.3375,225266.0
2017-08-17 13:40:00,48.86,48.88,48.77,48.77,188174.0,43.3464,43.3641,43.2665,43.2665,188174.0
2017-08-17 13:50:00,48.77,48.81,48.75,48.8,155684.0,43.2665,43.302,43.2488,43.2931,155684.0
2017-08-17 14:00:00,48.8,48.83,48.76,48.83,181621.0,43.2931,43.3197,43.2576,43.3197,181621.0
2017-08-17 14:10:00,48.83,48.87,48.77,48.79,265130.0,43.3197,43.3552,43.2665,43.2843,265130.0
2017-08-17 14:20:00,48.78,48.89,48.76,48.87,239236.0,43.2754,43.373,43.2576,43.3552,239236.0
2017-08-17 14:30:00,48.88,48.88,48.82,48.83,144628.0,43.3641,43.3641,43.3109,43.3197,144628.0
2017-08-17 14:40:00,48.84,48.84,48.77,48.8,167654.0,43.3286,43.3286,43.2665,43.2931,167654.0
2017-08-17 14:50:00,48.81,48.83,48.76,48.78,166021.0,43.302,43.3197,43.2576,43.2754,166021.0
2017-08-17 15:00:00,48.79,48.79,48.7,48.72,177513.0,43.2843,43.2843,43.2044,43.2222,177513.0
2017-08-17 15:10:00,48.73,48.73,48.63,48.66,192117.0,43.231,43.231,43.1423,43.1689,192117.0
2017-08-17 15:20:00,48.66,48.71,48.64,48.66,279094.0,43.1689,43.2133,43.1512,43.1689,279094.0
2017-08-17 15:30:00,48.66,48.75,48.62,48.69,361289.0,43.1689,43.2488,43.1334,43.1955,361289.0
2017-08-17 15:40:00,48.69,48.7,48.57,48.57,526135.0,43.1955,43.2044,43.0891,43.0891,526135.0
2017-08-17 15:50:00,48.57,48.61,48.55,48.56,984984.0,43.0891,43.1246,43.0713,43.0802,984984.0
2017-08-18 09:30:00,48.28,48.59,48.28,48.42,926400.0,42.8318,43.1068,42.8318,42.956,926400.0
2017-08-18 09:40:00,48.41,48.48,48.31,48.48,206897.0,42.9471,43.0092,42.8584,43.0092,206897.0
2017-08-18 09:50:00,48.47,48.52,48.37,48.38,187655.0,43.0004,43.0447,42.9117,42.9205,187655.0
2017-08-18 10:00:00,48.39,48.54,48.38,48.51,163359.0,42.9294,43.0625,42.9205,43.0359,163359.0
2017-08-18 10:10:00,48.51,48.65,48.5,48.55,237162.0,43.0359,43.1601,43.027,43.0713,237162.0
2017-08-18 10:20:00,48.55,48.58,48.5,48.52,112354.0,43.0713,43.098,43.027,43.0447,112354.0
2017-08-18 10:30:00,48.52,48.56,48.46,48.56,120943.0,43.0447,43.0802,42.9915,43.0802,120943.0
2017-08-18 10:40:00,48.57,48.58,48.51,48.56,113497.0,43.0891,43.098,43.0359,43.0802,113497.0
2017-08-18 10:50:00,48.55,48.62,48.55,48.58,130401.0,43.0713,43.1334,43.0713,43.098,130401.0
2017-08-18 11:00:00,48.59,48.6,48.51,48.52,160706.0,43.1068,43.1157,43.0359,43.0447,160706.0
2017-08-18 11:10:00,48.52,48.61,48.45,48.61,167234.0,43.0447,43.1246,42.9826,43.1246,167234.0
2017-08-18 11:20:00,48.61,48.7,48.58,48.67,142922.0,43.1246,43.2044,43.098,43.1778,142922.0
2017-08-18 11:30:00,48.67,48.7,48.63,48.66,82931.0,43.1778,43.2044,43.1423,43.1689,82931.0
2017-08-18 11:40:00,48.66,48.68,48.57,48.62,138831.0,43.1689,43.1867,43.0891,43.1334,138831.0
2017-08-18 11:50:00,48.63,48.74,48.62,48.73,131058.0,43.1423,43.2399,43.1334,43.231,131058.0
2017-08-18 12:00:00,48.73,48.73,48.63,48.65,124569.0,43.231,43.231,43.1423,43.1601,124569.0
2017-08-18 12:10:00,48.65,48.68,48.63,48.67,103484.0,43.1601,43.1867,43.1423,43.1778,103484.0
2017-08-18 12:20:00,48.67,48.76,48.63,48.75,84494.0,43.1778,43.2576,43.1423,43.2488,84494.0
2017-08-18 12:30:00,48.76,48.78,48.72,48.76,94014.0,43.2576,43.2754,43.2222,43.2576,94014.0
2017-08-18 12:40:00,48.76,48.88,48.74,48.82,215301.0,43.2576,43.3641,43.2399,43.3109,215301.0
2017-08-18 12:50:00,48.82,48.86,48.78,48.81,85798.0,43.3109,43.3464,43.2754,43.302,85798.0
2017-08-18 13:00:00,48.81,48.85,48.76,48.84,164242.0,43.302,43.3375,43.2576,43.3286,164242.0
2017-08-18 13:10:00,48.84,48.88,48.8,48.82,130931.0,43.3286,43.3641,43.2931,43.3109,130931.0
2017-08-18 13:20:00,48.82,48.86,48.8,48.84,91093.0,43.3109,43.3464,43.2931,43.3286,91093.0
2017-08-18 13:30:00,48.84,48.87,48.75,48.77,131181.0,43.3286,43.3552,43.2488,43.2665,131181.0
2017-08-18 13:40:00,48.77,48.79,48.73,48.79,67631.0,43.2665,43.2843,43.231,43.2843,67631.0
2017-08-18 13:50:00,48.78,48.8,48.69,48.69,95642.0,43.2754,43.2931,43.1955,43.1955,95642.0
2017-08-18 14:00:00,48.69,48.74,48.68,48.72,122246.0,43.1955,43.2399,43.1867,43.2222,122246.0
2017-08-18 14:10:00,48.73,48.73,48.67,48.68,144378.0,43.231,43.231,43.1778,43.1867,144378.0
2017-08-18 14:20:00,48.68,48.74,48.66,48.71,177934.0,43.1867,43.2399,43.1689,43.2133,177934.0
2017-08-18 14:30:00,48.71,48.76,48.7,48.74,99595.0,43.2133,43.2576,43.2044,43.2399,99595.0
2017-08-18 14:40:00,48.75,48.75,48.71,48.73,111691.0,43.2488,43.2488,43.2133,43.231,111691.0
2017-08-18 14:50:00,48.73,48.73,48.68,48.69,135864.0,43.231,43.231,43.1867,43.1955,135864.0
2017-08-18 15:00:00,48.69,48.77,48.67,48.75,222966.0,43.1955,43.2665,43.1778,43.2488,222966.0
2017-08-18 15:10:00,48.75,48.75,48.7,48.72,153484.0,43.2488,43.2488,43.2044,43.2222,153484.0
2017-08-18 15:20:00,48.73,48.76,48.67,48.74,159673.0,43.231,43.2576,43.1778,43.2399,159673.0
2017-08-18 15:30:00,48.75,48.79,48.68,48.75,219029.0,43.2488,43.2843,43.1867,43.2488,219029.0
2017-08-18 15:40:00,48.76,48.8,48.71,48.71,379655.0,43.2576,43.2931,43.2133,43.2133,379655.0
2017-08-18 15:50:00,48.71,48.71,48.56,48.6,990854.0,43.2133,43.2133,43.0802,43.1157,990854.0
2017-08-21 09:30:00,48.65,48.69,48.54,48.67,292643.0,43.1601,43.1955,43.0625,43.1778,292643.0
2017-08-21 09:40:00,48.67,48.71,48.64,48.7,143736.0,43.1778,43.2133,43.1512,43.2044,143736.0
2017-08-21 09:50:00,48.7,48.72,48.62,48.64,172618.0,43.2044,43.2222,43.1334,43.1512,172618.0
2017-08-21 10:00:00,48.63,48.69,48.55,48.68,305129.0,43.1423,43.1955,43.0713,43.1867,305129.0
2017-08-21 10:10:00,48.69,48.69,48.58,48.64,174557.0,43.1955,43.1955,43.098,43.1512,174557.0
2017-08-21 10:20:00,48.65,48.7,48.57,48.67,239793.0,43.1601,43.2044,43.0891,43.1778,239793.0
2017-08-21 10:30:00,48.66,48.73,48.65,48.71,115116.0,43.1689,43.231,43.1601,43.2133,115116.0
2017-08-21 10:40:00,48.71,48.8,48.71,48.77,158966.0,43.2133,43.2931,43.2133,43.2665,158966.0
2017-08-21 10:50:00,48.76,48.81,48.7,48.73,166354.0,43.2576,43.302,43.2044,43.231,166354.0
2017-08-21 11:00:00,48.73,48.74,48.69,48.72,98193.0,43.231,43.2399,43.1955,43.2222,98193.0
2017-08-21 11:10:00,48.73,48.83,48.72,48.81,121858.0,43.231,43.3197,43.2222,43.302,121858.0
2017-08-21 11:20:00,48.82,48.89,48.78,48.8,143632.0,43.3109,43.373,43.2754,43.2931,143632.0
2017-08-21 11:30:00,48.8,48.89,48.8,48.88,103629.0,43.2931,43.373,43.2931,43.3641,103629.0
2017-08-21 11:40:00,48.88,48.95,48.87,48.92,140122.0,43.3641,43.4262,43.3552,43.3996,140122.0
2017-08-21 11:50:00,48.93,48.93,48.87,48.88,54609.0,43.4085,43.4085,43.3552,43.3641,54609.0
2017-08-21 12:00:00,48.89,48.89,48.8,48.8,79003.0,43.373,43.373,43.2931,43.2931,79003.0
2017-08-21 12:10:00,48.8,48.85,48.78,48.84,95305.0,43.2931,43.3375,43.2754,43.3286,95305.0
2017-08-21 12:20:00,48.83,48.89,48.82,48.84,165535.0,43.3197,43.373,43.3109,43.3286,165535.0
2017-08-21 12:30:00,48.84,48.9,48.84,48.86,64475.0,43.3286,43.3818,43.3286,43.3464,64475.0
2017-08-21 12:40:00,48.87,48.87,48.82,48.84,78606.0,43.3552,43.3552,43.3109,43.3286,78606.0
2017-08-21 12:50:00,48.84,48.87,48.83,48.85,113421.0,43.3286,43.3552,43.3197,43.3375,113421.0
2017-08-21 13:00:00,48.85,48.89,48.83,48.89,57866.0,43.3375,43.373,43.3197,43.373,57866.0
2017-08-21 13:10:00,48.89,48.91,48.86,48.88,85486.0,43.373,43.3907,43.3464,43.3641,85486.0
2017-08-21 13:20:00,48.88,48.93,48.84,48.84,95957.0,43.3641,43.4085,43.3286,43.3286,95957.0
2017-08-21 13:30:00,48.84,48.87,48.81,48.84,64983.0,43.3286,43.3552,43.302,43.3286,64983.0
2017-08-21 13:40:00,48.84,48.88,48.84,48.88,58958.0,43.3286,43.3641,43.3286,43.3641,58958.0
2017-08-21 13:50:00,48.87,48.88,48.83,48.84,79138.0,43.3552,43.3641,43.3197,43.3286,79138.0
2017-08-21 14:00:00,48.84,48.87,48.83,48.84,64969.0,43.3286,43.3552,43.3197,43.3286,64969.0
2017-08-21 14:10:00,48.84,48.86,48.79,48.82,232961.0,43.3286,43.3464,43.2843,43.3109,232961.0
2017-08-21 14:20:00,48.81,48.85,48.8,48.84,127748.0,43.302,43.3375,43.2931,43.3286,127748.0
2017-08-21 14:30:00,48.84,48.87,48.83,48.83,83553.0,43.3286,43.3552,43.3197,43.3197,83553.0
2017-08-21 14:40:00,48.82,48.88,48.79,48.86,142770.0,43.3109,43.3641,43.2843,43.3464,142770.0
2017-08-21 14:50:00,48.87,48.87,48.83,48.84,79959.0,43.3552,43.3552,43.3197,43.3286,79959.0
2017-08-21 15:00:00,48.85,48.86,48.82,48.84,92442.0,43.3375,43.3464,43.3109,43.3286,92442.0
2017-08-21 15:10:00,48.84,48.84,48.75,48.8,195958.0,43.3286,43.3286,43.2488,43.2931,195958.0
2017-08-21 15:20:00,48.82,48.9,48.81,48.89,168319.0,43.3109,43.3818,43.302,43.373,168319.0
2017-08-21 15:30:00,48.9,48.93,48.88,48.91,204593.0,43.3818,43.4085,43.3641,43.3907,204593.0
2017-08-21 15:40:00,48.91,48.94,48.87,48.9,234387.0,43.3907,43.4173,43.3552,43.3818,234387.0
2017-08-21 15:50:00,48.9,48.96,48.89,48.9,552029.0,43.3818,43.4351,43.373,43.3818,552029.0
2017-08-22 09:30:00,49.12,49.24,49.0,49.18,285511.0,43.577,43.6835,43.4706,43.6302,285511.0
2017-08-22 09:40:00,49.18,49.19,49.12,49.14,213572.0,43.6302,43.6391,43.577,43.5948,213572.0
2017-08-22 09:50:00,49.14,49.16,49.08,49.09,134479.0,43.5948,43.6125,43.5415,43.5504,134479.0
2017-08-22 10:00:00,49.09,49.14,49.06,49.12,184956.0,43.5504,43.5948,43.5238,43.577,184956.0
2017-08-22 10:10:00,49.12,49.15,49.07,49.13,154188.0,43.577,43.6036,43.5327,43.5859,154188.0
2017-08-22 10:20:00,49.14,49.17,49.13,49.15,74206.0,43.5948,43.6214,43.5859,43.6036,74206.0
2017-08-22 10:30:00,49.16,49.17,49.11,49.16,109752.0,43.6125,43.6214,43.5681,43.6125,109752.0
2017-08-22 10:40:00,49.16,49.17,49.1,49.1,227866.0,43.6125,43.6214,43.5593,43.5593,227866.0
2017-08-22 10:50:00,49.1,49.28,49.09,49.25,572484.0,43.5593,43.719,43.5504,43.6924,572484.0
2017-08-22 11:00:00,49.26,49.26,49.18,49.21,145346.0,43.7012,43.7012,43.6302,43.6569,145346.0
2017-08-22 11:10:00,49.21,49.23,49.14,49.19,379650.0,43.6569,43.6746,43.5948,43.6391,379650.0
2017-08-22 11:20:00,49.2,49.22,49.18,49.21,130513.0,43.648,43.6657,43.6302,43.6569,130513.0
2017-08-22 11:30:00,49.21,49.27,49.17,49.25,169400.0,43.6569,43.7101,43.6214,43.6924,169400.0
2017-08-22 11:40:00,49.26,49.29,49.22,49.26,100493.0,43.7012,43.7278,43.6657,43.7012,100493.0
2017-08-22 11:50:00,49.26,49.29,49.23,49.26,80146.0,43.7012,43.7278,43.6746,43.7012,80146.0
2017-08-22 12:00:00,49.27,49.34,49.25,49.3,210730.0,43.7101,43.7722,43.6924,43.7367,210730.0
2017-08-22 12:10:00,49.3,49.31,49.27,49.3,93624.0,43.7367,43.7456,43.7101,43.7367,93624.0
2017-08-22 12:20:00,49.3,49.34,49.28,49.34,100067.0,43.7367,43.7722,43.719,43.7722,100067.0
2017-08-22 12:30:00,49.34,49.34,49.19,49.2,318364.0,43.7722,43.7722,43.6391,43.648,318364.0
2017-08-22 12:40:00,49.21,49.29,49.2,49.28,97430.0,43.6569,43.7278,43.648,43.719,97430.0
2017-08-22 12:50:00,49.28,49.33,49.28,49.33,254531.0,43.719,43.7633,43.719,43.7633,254531.0
2017-08-22 13:00:00,49.32,49.34,49.28,49.31,128576.0,43.7545,43.7722,43.719,43.7456,128576.0
2017-08-22 13:10:00,49.32,49.33,49.26,49.27,60650.0,43.7545,43.7633,43.7012,43.7101,60650.0
2017-08-22 13:20:00,49.27,49.33,49.24,49.33,169282.0,43.7101,43.7633,43.6835,43.7633,169282.0
2017-08-22 13:30:00,49.33,49.33,49.3,49.3,72912.0,43.7633,43.7633,43.7367,43.7367,72912.0
2017-08-22 13:40:00,49.3,49.31,49.25,49.25,94710.0,43.7367,43.7456,43.6924,43.6924,94710.0
2017-08-22 13:50:00,49.25,49.28,49.24,49.27,102669.0,43.6924,43.719,43.6835,43.7101,102669.0
2017-08-22 14:00:00,49.27,49.3,49.25,49.26,110850.0,43.7101,43.7367,43.6924,43.7012,110850.0
2017-08-22 14:10:00,49.27,49.3,49.26,49.29,150688.0,43.7101,43.7367,43.7012,43.7278,150688.0
2017-08-22 14:20:00,49.3,49.34,49.27,49.3,176773.0,43.7367,43.7722,43.7101,43.7367,176773.0
2017-08-22 14:30:00,49.3,49.35,49.29,49.34,123902.0,43.7367,43.7811,43.7278,43.7722,123902.0
2017-08-22 14:40:00,49.33,49.35,49.28,49.31,164040.0,43.7633,43.7811,43.719,43.7456,164040.0
2017-08-22 14:50:00,49.32,49.34,49.31,49.33,137684.0,43.7545,43.7722,43.7456,43.7633,137684.0
2017-08-22 15:00:00,49.33,49.34,49.31,49.34,160232.0,43.7633,43.7722,43.7456,43.7722,160232.0
2017-08-22 15:10:00,49.34,49.35,49.31,49.33,193444.0,43.7722,43.7811,43.7456,43.7633,193444.0
2017-08-22 15:20:00,49.34,49.34,49.28,49.28,171360.0,43.7722,43.7722,43.719,43.719,171360.0
2017-08-22 15:30:00,49.28,49.32,49.27,49.29,184155.0,43.719,43.7545,43.7101,43.7278,184155.0
2017-08-22 15:40:00,49.29,49.35,49.27,49.3,435855.0,43.7278,43.7811,43.7101,43.7367,435855.0
2017-08-22 15:50:00,49.3,49.31,49.26,49.27,732959.0,43.7367,43.7456,43.7012,43.7101,732959.0
2017-08-23 09:30:00,49.06,49.3,49.03,49.29,254552.0,43.5238,43.7367,43.4972,43.7278,254552.0
2017-08-23 09:40:00,49.28,49.32,49.19,49.31,215218.0,43.719,43.7545,43.6391,43.7456,215218.0
2017-08-23 09:50:00,49.32,49.43,49.29,49.43,250365.0,43.7545,43.852,43.7278,43.852,250365.0
2017-08-23 10:00:00,49.42,49.43,49.25,49.27,318616.0,43.8432,43.852,43.6924,43.7101,318616.0
2017-08-23 10:10:00,49.27,49.36,49.27,49.34,271289.0,43.7101,43.7899,43.7101,43.7722,271289.0
2017-08-23 10:20:00,49.34,49.34,49.23,49.23,160357.0,43.7722,43.7722,43.6746,43.6746,160357.0
2017-08-23 10:30:00,49.23,49.31,49.18,49.25,137743.0,43.6746,43.7456,43.6302,43.6924,137743.0
2017-08-23 10:40:00,49.26,49.28,49.23,49.26,113821.0,43.7012,43.719,43.6746,43.7012,113821.0
2017-08-23 10:50:00,49.26,49.26,49.16,49.18,131782.0,43.7012,43.7012,43.6125,43.6302,131782.0
2017-08-23 11:00:00,49.17,49.2,49.12,49.18,121230.0,43.6214,43.648,43.577,43.6302,121230.0
2017-08-23 11:10:00,49.18,49.21,49.15,49.19,102610.0,43.6302,43.6569,43.6036,43.6391,102610.0
2017-08-23 11:20:00,49.2,49.22,49.15,49.16,114399.0,43.648,43.6657,43.6036,43.6125,114399.0
2017-08-23 11:30:00,49.16,49.18,49.1,49.18,110582.0,43.6125,43.6302,43.5593,43.6302,110582.0
2017-08-23 11:40:00,49.18,49.19,49.11,49.15,104676.0,43.6302,43.6391,43.5681,43.6036,104676.0
2017-08-23 11:50:00,49.15,49.19,49.13,49.13,63352.0,43.6036,43.6391,43.5859,43.5859,63352.0
2017-08-23 12:00:00,49.14,49.15,49.12,49.15,77517.0,43.5948,43.6036,43.577,43.6036,77517.0
2017-08-23 12:10:00,49.14,49.15,49.12,49.12,43774.0,43.5948,43.6036,43.577,43.577,43774.0
2017-08-23 12:20:00,49.13,49.13,49.08,49.09,88650.0,43.5859,43.5859,43.5415,43.5504,88650.0
2017-08-23 12:30:00,49.09,49.11,49.07,49.09,89534.0,43.5504,43.5681,43.5327,43.5504,89534.0
2017-08-23 12:40:00,49.08,49.1,49.05,49.07,65782.0,43.5415,43.5593,43.5149,43.5327,65782.0
2017-08-23 12:50:00,49.07,49.09,49.06,49.07,49626.0,43.5327,43.5504,43.5238,43.5327,49626.0
2017-08-23 13:00:00,49.07,49.08,49.05,49.08,74054.0,43.5327,43.5415,43.5149,43.5415,74054.0
2017-08-23 13:10:00,49.08,49.08,49.02,49.02,78426.0,43.5415,43.5415,43.4883,43.4883,78426.0
2017-08-23 13:20:00,49.03,49.03,48.97,48.99,96548.0,43.4972,43.4972,43.4439,43.4617,96548.0
2017-08-23 13:30:00,48.99,48.99,48.96,48.97,63582.0,43.4617,43.4617,43.4351,43.4439,63582.0
2017-08-23 13:40:00,48.97,49.0,48.94,48.98,99201.0,43.4439,43.4706,43.4173,43.4528,99201.0
2017-08-23 13:50:00,48.97,49.02,48.95,49.02,81983.0,43.4439,43.4883,43.4262,43.4883,81983.0
2017-08-23 14:00:00,49.02,49.05,49.0,49.03,105272.0,43.4883,43.5149,43.4706,43.4972,105272.0
2017-08-23 14:10:00,49.03,49.09,49.02,49.09,136434.0,43.4972,43.5504,43.4883,43.5504,136434.0
2017-08-23 14:20:00,49.09,49.11,49.07,49.11,113863.0,43.5504,43.5681,43.5327,43.5681,113863.0
2017-08-23 14:30:00,49.11,49.15,49.1,49.14,93160.0,43.5681,43.6036,43.5593,43.5948,93160.0
2017-08-23 14:40:00,49.13,49.17,49.12,49.13,239089.0,43.5859,43.6214,43.577,43.5859,239089.0
2017-08-23 14:50:00,49.14,49.15,49.12,49.12,224553.0,43.5948,43.6036,43.577,43.577,224553.0
2017-08-23 15:00:00,49.13,49.14,49.11,49.13,124048.0,43.5859,43.5948,43.5681,43.5859,124048.0
2017-08-23 15:10:00,49.13,49.15,49.12,49.13,99791.0,43.5859,43.6036,43.577,43.5859,99791.0
2017-08-23 15:20:00,49.13,49.18,49.12,49.18,77568.0,43.5859,43.6302,43.577,43.6302,77568.0
2017-08-23 15:30:00,49.18,49.18,49.14,49.17,196870.0,43.6302,43.6302,43.5948,43.6214,196870.0
2017-08-23 15:40:00,49.16,49.18,49.11,49.11,203761.0,43.6125,43.6302,43.5681,43.5681,203761.0
2017-08-23 15:50:00,49.11,49.13,49.07,49.07,472740.0,43.5681,43.5859,43.5327,43.5327,472740.0
2017-08-24 09:30:00,49.1,49.13,48.98,49.05,170508.0,43.5593,43.5859,43.4528,43.5149,170508.0
2017-08-24 09:40:00,49.04,49.07,48.98,49.04,128147.0,43.506,43.5327,43.4528,43.506,128147.0
2017-08-24 09:50:00,49.04,49.09,48.99,49.0,331472.0,43.506,43.5504,43.4617,43.4706,331472.0
2017-08-24 10:00:00,49.0,49.0,48.88,48.91,245667.0,43.4706,43.4706,43.3641,43.3907,245667.0
2017-08-24 10:10:00,48.92,49.02,48.91,49.02,121917.0,43.3996,43.4883,43.3907,43.4883,121917.0
2017-08-24 10:20:00,49.01,49.1,48.99,49.04,105502.0,43.4794,43.5593,43.4617,43.506,105502.0
2017-08-24 10:30:00,49.05,49.15,49.04,49.1,72370.0,43.5149,43.6036,43.506,43.5593,72370.0
2017-08-24 10:40:00,49.11,49.16,49.09,49.12,105048.0,43.5681,43.6125,43.5504,43.577,105048.0
2017-08-24 10:50:00,49.12,49.2,49.11,49.14,66157.0,43.577,43.648,43.5681,43.5948,66157.0
2017-08-24 11:00:00,49.14,49.16,49.12,49.14,56436.0,43.5948,43.6125,43.577,43.5948,56436.0
2017-08-24 11:10:00,49.15,49.17,49.02,49.03,126815.0,43.6036,43.6214,43.4883,43.4972,126815.0
2017-08-24 11:20:00,49.03,49.1,48.99,49.03,160406.0,43.4972,43.5593,43.4617,43.4972,160406.0
2017-08-24 11:30:00,49.04,49.06,48.98,49.03,151428.0,43.506,43.5238,43.4528,43.4972,151428.0
2017-08-24 11:40:00,49.03,49.09,48.99,49.07,117996.0,43.4972,43.5504,43.4617,43.5327,117996.0
2017-08-24 11:50:00,49.08,49.08,49.01,49.07,123490.0,43.5415,43.5415,43.4794,43.5327,123490.0
2017-08-24 12:00:00,49.07,49.09,49.02,49.03,101366.0,43.5327,43.5504,43.4883,43.4972,101366.0
2017-08-24 12:10:00,49.04,49.07,49.01,49.05,121115.0,43.506,43.5327,43.4794,43.5149,121115.0
2017-08-24 12:20:00,49.05,49.08,49.02,49.05,76665.0,43.5149,43.5415,43.4883,43.5149,76665.0
2017-08-24 12:30:00,49.06,49.11,49.02,49.08,61152.0,43.5238,43.5681,43.4883,43.5415,61152.0
2017-08-24 12:40:00,49.07,49.12,49.06,49.1,76614.0,43.5327,43.577,43.5238,43.5593,76614.0
2017-08-24 12:50:00,49.1,49.11,49.08,49.08,33380.0,43.5593,43.5681,43.5415,43.5415,33380.0
2017-08-24 13:00:00,49.08,49.1,49.07,49.09,92566.0,43.5415,43.5593,43.5327,43.5504,92566.0
2017-08-24 13:10:00,49.09,49.25,49.08,49.25,167670.0,43.5504,43.6924,43.5415,43.6924,167670.0
2017-08-24 13:20:00,49.25,49.26,49.19,49.19,139012.0,43.6924,43.7012,43.6391,43.6391,139012.0
2017-08-24 13:30:00,49.2,49.21,49.16,49.2,169528.0,43.648,43.6569,43.6125,43.648,169528.0
2017-08-24 13:40:00,49.19,49.21,49.15,49.16,163843.0,43.6391,43.6569,43.6036,43.6125,163843.0
2017-08-24 13:50:00,49.17,49.21,49.17,49.2,98264.0,43.6214,43.6569,43.6214,43.648,98264.0
2017-08-24 14:00:00,49.21,49.22,49.18,49.19,225070.0,43.6569,43.6657,43.6302,43.6391,225070.0
2017-08-24 14:10:00,49.19,49.2,49.15,49.2,83175.0,43.6391,43.648,43.6036,43.648,83175.0
2017-08-24 14:20:00,49.2,49.21,49.16,49.17,130648.0,43.648,43.6569,43.6125,43.6214,130648.0
2017-08-24 14:30:00,49.18,49.22,49.17,49.18,144127.0,43.6302,43.6657,43.6214,43.6302,144127.0
2017-08-24 14:40:00,49.18,49.19,49.16,49.16,59597.0,43.6302,43.6391,43.6125,43.6125,59597.0
2017-08-24 14:50:00,49.16,49.2,49.16,49.2,84541.0,43.6125,43.648,43.6125,43.648,84541.0
2017-08-24 15:00:00,49.19,49.2,49.15,49.18,83631.0,43.6391,43.648,43.6036,43.6302,83631.0
2017-08-24 15:10:00,49.18,49.24,49.17,49.23,119416.0,43.6302,43.6835,43.6214,43.6746,119416.0
2017-08-24 15:20:00,49.23,49.24,49.2,49.21,152112.0,43.6746,43.6835,43.648,43.6569,152112.0
2017-08-24 15:30:00,49.21,49.22,49.18,49.2,166508.0,43.6569,43.6657,43.6302,43.648,166508.0
2017-08-24 15:40:00,49.2,49.21,49.12,49.12,394886.0,43.648,43.6569,43.577,43.577,394886.0
2017-08-24 15:50:00,49.12,49.19,49.11,49.18,837286.0,43.577,43.6391,43.5681,43.6302,837286.0
2017-08-25 09:30:00,49.44,49.44,49.22,49.32,387436.0,43.8609,43.8609,43.6657,43.7545,387436.0
2017-08-25 09:40:00,49.32,49.38,49.3,49.34,216193.0,43.7545,43.8077,43.7367,43.7722,216193.0
2017-08-25 09:50:00,49.35,49.43,49.34,49.37,378500.0,43.7811,43.852,43.7722,43.7988,378500.0
2017-08-25 10:00:00,49.37,49.42,49.33,49.39,374745.0,43.7988,43.8432,43.7633,43.8166,374745.0
2017-08-25 10:10:00,49.39,49.42,49.33,49.4,226700.0,43.8166,43.8432,43.7633,43.8254,226700.0
2017-08-25 10:20:00,49.4,49.44,49.34,49.42,131846.0,43.8254,43.8609,43.7722,43.8432,131846.0
2017-08-25 10:30:00,49.42,49.43,49.35,49.39,130017.0,43.8432,43.852,43.7811,43.8166,130017.0
2017-08-25 10:40:00,49.39,49.4,49.3,49.3,135084.0,43.8166,43.8254,43.7367,43.7367,135084.0
2017-08-25 10:50:00,49.31,49.32,49.29,49.29,154442.0,43.7456,43.7545,43.7278,43.7278,154442.0
2017-08-25 11:00:00,49.29,49.29,49.16,49.25,144441.0,43.7278,43.7278,43.6125,43.6924,144441.0
2017-08-25 11:10:00,49.24,49.25,49.15,49.23,106261.0,43.6835,43.6924,43.6036,43.6746,106261.0
2017-08-25 11:20:00,49.24,49.24,49.2,49.21,99145.0,43.6835,43.6835,43.648,43.6569,99145.0
2017-08-25 11:30:00,49.21,49.25,49.17,49.23,160618.0,43.6569,43.6924,43.6214,43.6746,160618.0
2017-08-25 11:40:00,49.23,49.31,49.23,49.3,78439.0,43.6746,43.7456,43.6746,43.7367,78439.0
2017-08-25 11:50:00,49.29,49.32,49.25,49.25,161564.0,43.7278,43.7545,43.6924,43.6924,161564.0
2017-08-25 12:00:00,49.25,49.25,49.22,49.24,71309.0,43.6924,43.6924,43.6657,43.6835,71309.0
2017-08-25 12:10:00,49.24,49.29,49.23,49.26,107660.0,43.6835,43.7278,43.6746,43.7012,107660.0
2017-08-25 12:20:00,49.26,49.31,49.25,49.29,76228.0,43.7012,43.7456,43.6924,43.7278,76228.0
2017-08-25 12:30:00,49.28,49.29,49.21,49.23,96141.0,43.719,43.7278,43.6569,43.6746,96141.0
2017-08-25 12:40:00,49.23,49.25,49.2,49.21,78989.0,43.6746,43.6924,43.648,43.6569,78989.0
2017-08-25 12:50:00,49.21,49.23,49.2,49.22,45158.0,43.6569,43.6746,43.648,43.6657,45158.0
2017-08-25 13:00:00,49.21,49.28,49.21,49.28,51707.0,43.6569,43.719,43.6569,43.719,51707.0
2017-08-25 13:10:00,49.28,49.28,49.25,49.25,52263.0,43.719,43.719,43.6924,43.6924,52263.0
2017-08-25 13:20:00,49.26,49.31,49.25,49.27,111557.0,43.7012,43.7456,43.6924,43.7101,111557.0
2017-08-25 13:30:00,49.28,49.29,49.24,49.27,81834.0,43.719,43.7278,43.6835,43.7101,81834.0
2017-08-25 13:40:00,49.27,49.27,49.24,49.24,51832.0,43.7101,43.7101,43.6835,43.6835,51832.0
2017-08-25 13:50:00,49.25,49.27,49.23,49.25,74246.0,43.6924,43.7101,43.6746,43.6924,74246.0
2017-08-25 14:00:00,49.25,49.26,49.23,49.25,73698.0,43.6924,43.7012,43.6746,43.6924,73698.0
2017-08-25 14:10:00,49.26,49.28,49.25,49.26,152158.0,43.7012,43.719,43.6924,43.7012,152158.0
2017-08-25 14:20:00,49.26,49.28,49.24,49.25,106622.0,43.7012,43.719,43.6835,43.6924,106622.0
2017-08-25 14:30:00,49.25,49.27,49.24,49.27,65702.0,43.6924,43.7101,43.6835,43.7101,65702.0
2017-08-25 14:40:00,49.27,49.28,49.26,49.27,65264.0,43.7101,43.719,43.7012,43.7101,65264.0
2017-08-25 14:50:00,49.28,49.31,49.27,49.3,91914.0,43.719,43.7456,43.7101,43.7367,91914.0
2017-08-25 15:00:00,49.29,49.31,49.24,49.31,126701.0,43.7278,43.7456,43.6835,43.7456,126701.0
2017-08-25 15:10:00,49.31,49.35,49.28,49.3,179545.0,43.7456,43.7811,43.719,43.7367,179545.0
2017-08-25 15:20:00,49.31,49.34,49.3,49.31,134074.0,43.7456,43.7722,43.7367,43.7456,134074.0
2017-08-25 15:30:00,49.3,49.31,49.25,49.26,211637.0,43.7367,43.7456,43.6924,43.7012,211637.0
2017-08-25 15:40:00,49.25,49.28,49.21,49.25,254504.0,43.6924,43.719,43.6569,43.6924,254504.0
2017-08-25 15:50:00,49.25,49.27,49.23,49.25,883934.0,43.6924,43.7101,43.6746,43.6924,883934.0
2017-08-28 09:30:00,49.39,49.39,49.23,49.24,229223.0,43.8166,43.8166,43.6746,43.6835,229223.0
2017-08-28 09:40:00,49.25,49.3,49.21,49.23,194245.0,43.6924,43.7367,43.6569,43.6746,194245.0
2017-08-28 09:50:00,49.24,49.25,49.14,49.17,247219.0,43.6835,43.6924,43.5948,43.6214,247219.0
2017-08-28 10:00:00,49.16,49.23,49.15,49.18,130098.0,43.6125,43.6746,43.6036,43.6302,130098.0
2017-08-28 10:10:00,49.18,49.21,49.13,49.21,124718.0,43.6302,43.6569,43.5859,43.6569,124718.0
2017-08-28 10:20:00,49.21,49.23,49.16,49.18,69643.0,43.6569,43.6746,43.6125,43.6302,69643.0
2017-08-28 10:30:00,49.18,49.19,49.14,49.16,76714.0,43.6302,43.6391,43.5948,43.6125,76714.0
2017-08-28 10:40:00,49.16,49.2,49.15,49.19,139242.0,43.6125,43.648,43.6036,43.6391,139242.0
2017-08-28 10:50:00,49.2,49.25,49.19,49.2,113547.0,43.648,43.6924,43.6391,43.648,113547.0
2017-08-28 11:00:00,49.21,49.26,49.2,49.22,59280.0,43.6569,43.7012,43.648,43.6657,59280.0
2017-08-28 11:10:00,49.22,49.22,49.17,49.22,128273.0,43.6657,43.6657,43.6214,43.6657,128273.0
2017-08-28 11:20:00,49.21,49.23,49.19,49.22,79928.0,43.6569,43.6746,43.6391,43.6657,79928.0
2017-08-28 11:30:00,49.22,49.22,49.18,49.19,66429.0,43.6657,43.6657,43.6302,43.6391,66429.0
2017-08-28 11:40:00,49.2,49.2,49.18,49.2,36278.0,43.648,43.648,43.6302,43.648,36278.0
2017-08-28 11:50:00,49.2,49.22,49.18,49.18,103418.0,43.648,43.6657,43.6302,43.6302,103418.0
2017-08-28 12:00:00,49.18,49.2,49.16,49.16,53227.0,43.6302,43.648,43.6125,43.6125,53227.0
2017-08-28 12:10:00,49.16,49.18,49.12,49.13,57330.0,43.6125,43.6302,43.577,43.5859,57330.0
2017-08-28 12:20:00,49.12,49.13,49.06,49.09,89369.0,43.577,43.5859,43.5238,43.5504,89369.0
2017-08-28 12:30:00,49.09,49.12,49.09,49.09,46421.0,43.5504,43.577,43.5504,43.5504,46421.0
2017-08-28 12:40:00,49.09,49.1,49.04,49.09,60128.0,43.5504,43.5593,43.506,43.5504,60128.0
2017-08-28 12:50:00,49.09,49.11,49.08,49.09,42326.0,43.5504,43.5681,43.5415,43.5504,42326.0
2017-08-28 13:00:00,49.09,49.12,49.08,49.09,52187.0,43.5504,43.577,43.5415,43.5504,52187.0
2017-08-28 13:10:00,49.1,49.13,49.09,49.12,46794.0,43.5593,43.5859,43.5504,43.577,46794.0
2017-08-28 13:20:00,49.12,49.15,49.1,49.14,115808.0,43.577,43.6036,43.5593,43.5948,115808.0
2017-08-28 13:30:00,49.15,49.15,49.11,49.12,65826.0,43.6036,43.6036,43.5681,43.577,65826.0
2017-08-28 13:40:00,49.12,49.14,49.1,49.14,61365.0,43.577,43.5948,43.5593,43.5948,61365.0
2017-08-28 13:50:00,49.13,49.18,49.12,49.18,88017.0,43.5859,43.6302,43.577,43.6302,88017.0
2017-08-28 14:00:00,49.17,49.2,49.16,49.19,134324.0,43.6214,43.648,43.6125,43.6391,134324.0
2017-08-28 14:10:00,49.19,49.21,49.18,49.19,72320.0,43.6391,43.6569,43.6302,43.6391,72320.0
2017-08-28 14:20:00,49.18,49.26,49.17,49.26,116033.0,43.6302,43.7012,43.6214,43.7012,116033.0
2017-08-28 14:30:00,49.26,49.3,49.25,49.3,112338.0,43.7012,43.7367,43.6924,43.7367,112338.0
2017-08-28 14:40:00,49.3,49.31,49.29,49.3,76514.0,43.7367,43.7456,43.7278,43.7367,76514.0
2017-08-28 14:50:00,49.3,49.32,49.29,49.3,121056.0,43.7367,43.7545,43.7278,43.7367,121056.0
2017-08-28 15:00:00,49.3,49.32,49.25,49.27,259263.0,43.7367,43.7545,43.6924,43.7101,259263.0
2017-08-28 15:10:00,49.27,49.27,49.22,49.25,57311.0,43.7101,43.7101,43.6657,43.6924,57311.0
2017-08-28 15:20:00,49.24,49.25,49.22,49.24,97835.0,43.6835,43.6924,43.6657,43.6835,97835.0
2017-08-28 15:30:00,49.25,49.25,49.23,49.23,84945.0,43.6924,43.6924,43.6746,43.6746,84945.0
2017-08-28 15:40:00,49.23,49.24,49.19,49.19,161712.0,43.6746,43.6835,43.6391,43.6391,161712.0
2017-08-28 15:50:00,49.2,49.23,49.19,49.22,679632.0,43.648,43.6746,43.6391,43.6657,679632.0
2017-08-29 09:30:00,48.88,48.93,48.75,48.89,284823.0,43.3641,43.4085,43.2488,43.373,284823.0
2017-08-29 09:40:00,48.89,49.04,48.87,49.03,108259.0,43.373,43.506,43.3552,43.4972,108259.0
2017-08-29 09:50:00,49.03,49.14,49.02,49.12,102785.0,43.4972,43.5948,43.4883,43.577,102785.0
2017-08-29 10:00:00,49.12,49.17,49.09,49.12,117530.0,43.577,43.6214,43.5504,43.577,117530.0
2017-08-29 10:10:00,49.13,49.2,49.1,49.2,76361.0,43.5859,43.648,43.5593,43.648,76361.0
2017-08-29 10:20:00,49.2,49.25,49.12,49.25,111122.0,43.648,43.6924,43.577,43.6924,111122.0
2017-08-29 10:30:00,49.24,49.27,49.18,49.26,126880.0,43.6835,43.7101,43.6302,43.7012,126880.0
2017-08-29 10:40:00,49.26,49.32,49.25,49.28,135716.0,43.7012,43.7545,43.6924,43.719,135716.0
2017-08-29 10:50:00,49.27,49.32,49.24,49.26,101011.0,43.7101,43.7545,43.6835,43.7012,101011.0
2017-08-29 11:00:00,49.26,49.33,49.24,49.3,339131.0,43.7012,43.7633,43.6835,43.7367,339131.0
2017-08-29 11:10:00,49.3,49.31,49.27,49.29,93383.0,43.7367,43.7456,43.7101,43.7278,93383.0
2017-08-29 11:20:00,49.29,49.31,49.26,49.27,66756.0,43.7278,43.7456,43.7012,43.7101,66756.0
2017-08-29 11:30:00,49.27,49.31,49.26,49.28,108542.0,43.7101,43.7456,43.7012,43.719,108542.0
2017-08-29 11:40:00,49.29,49.32,49.28,49.29,104584.0,43.7278,43.7545,43.719,43.7278,104584.0
2017-08-29 11:50:00,49.3,49.32,49.29,49.29,44447.0,43.7367,43.7545,43.7278,43.7278,44447.0
2017-08-29 12:00:00,49.29,49.3,49.28,49.29,65426.0,43.7278,43.7367,43.719,43.7278,65426.0
2017-08-29 12:10:00,49.29,49.3,49.26,49.27,52182.0,43.7278,43.7367,43.7012,43.7101,52182.0
2017-08-29 12:20:00,49.28,49.29,49.27,49.29,24870.0,43.719,43.7278,43.7101,43.7278,24870.0
2017-08-29 12:30:00,49.29,49.29,49.26,49.27,55565.0,43.7278,43.7278,43.7012,43.7101,55565.0
2017-08-29 12:40:00,49.26,49.3,49.25,49.3,78569.0,43.7012,43.7367,43.6924,43.7367,78569.0
2017-08-29 12:50:00,49.29,49.3,49.26,49.27,77476.0,43.7278,43.7367,43.7012,43.7101,77476.0
2017-08-29 13:00:00,49.28,49.4,49.28,49.4,135703.0,43.719,43.8254,43.719,43.8254,135703.0
2017-08-29 13:10:00,49.4,49.41,49.35,49.37,112701.0,43.8254,43.8343,43.7811,43.7988,112701.0
2017-08-29 13:20:00,49.37,49.47,49.37,49.46,238617.0,43.7988,43.8875,43.7988,43.8787,238617.0
2017-08-29 13:30:00,49.46,49.48,49.41,49.44,118608.0,43.8787,43.8964,43.8343,43.8609,118608.0
2017-08-29 13:40:00,49.44,49.44,49.4,49.42,61867.0,43.8609,43.8609,43.8254,43.8432,61867.0
2017-08-29 13:50:00,49.43,49.46,49.41,49.46,80121.0,43.852,43.8787,43.8343,43.8787,80121.0
2017-08-29 14:00:00,49.46,49.47,49.43,49.45,89803.0,43.8787,43.8875,43.852,43.8698,89803.0
2017-08-29 14:10:00,49.45,49.47,49.44,49.47,90694.0,43.8698,43.8875,43.8609,43.8875,90694.0
2017-08-29 14:20:00,49.47,49.52,49.46,49.5,171227.0,43.8875,43.9319,43.8787,43.9141,171227.0
2017-08-29 14:30:00,49.5,49.5,49.45,49.48,81566.0,43.9141,43.9141,43.8698,43.8964,81566.0
2017-08-29 14:40:00,49.48,49.53,49.47,49.52,110147.0,43.8964,43.9408,43.8875,43.9319,110147.0
2017-08-29 14:50:00,49.52,49.54,49.48,49.53,83176.0,43.9319,43.9496,43.8964,43.9408,83176.0
2017-08-29 15:00:00,49.53,49.55,49.48,49.55,205433.0,43.9408,43.9585,43.8964,43.9585,205433.0
2017-08-29 15:10:00,49.55,49.56,49.51,49.52,189850.0,43.9585,43.9674,43.923,43.9319,189850.0
2017-08-29 15:20:00,49.52,49.55,49.51,49.53,241256.0,43.9319,43.9585,43.923,43.9408,241256.0
2017-08-29 15:30:00,49.53,49.57,49.51,49.53,264630.0,43.9408,43.9762,43.923,43.9408,264630.0
2017-08-29 15:40:00,49.53,49.53,49.49,49.51,243578.0,43.9408,43.9408,43.9053,43.923,243578.0
2017-08-29 15:50:00,49.51,49.53,49.44,49.45,694437.0,43.923,43.9408,43.8609,43.8698,694437.0
2017-08-30 09:30:00,49.5,49.56,49.36,49.54,229575.0,43.9141,43.9674,43.7899,43.9496,229575.0
2017-08-30 09:40:00,49.54,49.58,49.53,49.57,107202.0,43.9496,43.9851,43.9408,43.9762,107202.0
2017-08-30 09:50:00,49.57,49.59,49.54,49.56,126711.0,43.9762,43.994,43.9496,43.9674,126711.0
2017-08-30 10:00:00,49.56,49.56,49.5,49.53,141574.0,43.9674,43.9674,43.9141,43.9408,141574.0
2017-08-30 10:10:00,49.53,49.56,49.49,49.56,96700.0,43.9408,43.9674,43.9053,43.9674,96700.0
2017-08-30 10:20:00,49.56,49.56,49.49,49.5,101639.0,43.9674,43.9674,43.9053,43.9141,101639.0
2017-08-30 10:30:00,49.51,49.53,49.45,49.48,91231.0,43.923,43.9408,43.8698,43.8964,91231.0
2017-08-30 10:40:00,49.48,49.55,49.44,49.54,90173.0,43.8964,43.9585,43.8609,43.9496,90173.0
2017-08-30 10:50:00,49.55,49.55,49.5,49.53,106413.0,43.9585,43.9585,43.9141,43.9408,106413.0
2017-08-30 11:00:00,49.53,49.54,49.49,49.54,157072.0,43.9408,43.9496,43.9053,43.9496,157072.0
2017-08-30 11:10:00,49.53,49.55,49.52,49.54,145295.0,43.9408,43.9585,43.9319,43.9496,145295.0
2017-08-30 11:20:00,49.55,49.6,49.53,49.59,182537.0,43.9585,44.0029,43.9408,43.994,182537.0
2017-08-30 11:30:00,49.58,49.59,49.57,49.58,68435.0,43.9851,43.994,43.9762,43.9851,68435.0
2017-08-30 11:40:00,49.58,49.58,49.54,49.54,77045.0,43.9851,43.9851,43.9496,43.9496,77045.0
2017-08-30 11:50:00,49.55,49.57,49.54,49.55,64152.0,43.9585,43.9762,43.9496,43.9585,64152.0
2017-08-30 12:00:00,49.55,49.58,49.53,49.57,47630.0,43.9585,43.9851,43.9408,43.9762,47630.0
2017-08-30 12:10:00,49.58,49.58,49.56,49.58,36122.0,43.9851,43.9851,43.9674,43.9851,36122.0
2017-08-30 12:20:00,49.57,49.62,49.56,49.62,85698.0,43.9762,44.0206,43.9674,44.0206,85698.0
2017-08-30 12:30:00,49.62,49.68,49.62,49.67,65431.0,44.0206,44.0738,44.0206,44.065,65431.0
2017-08-30 12:40:00,49.66,49.7,49.66,49.67,91582.0,44.0561,44.0916,44.0561,44.065,91582.0
2017-08-30 12:50:00,49.67,49.71,49.66,49.7,119989.0,44.065,44.1004,44.0561,44.0916,119989.0
2017-08-30 13:00:00,49.69,49.71,49.68,49.7,64205.0,44.0827,44.1004,44.0738,44.0916,64205.0
2017-08-30 13:10:00,49.7,49.77,49.7,49.75,97209.0,44.0916,44.1537,44.0916,44.1359,97209.0
2017-08-30 13:20:00,49.75,49.8,49.74,49.79,118893.0,44.1359,44.1803,44.1271,44.1714,118893.0
2017-08-30 13:30:00,49.78,49.81,49.77,49.78,62098.0,44.1625,44.1892,44.1537,44.1625,62098.0
2017-08-30 13:40:00,49.77,49.78,49.74,49.77,80278.0,44.1537,44.1625,44.1271,44.1537,80278.0
2017-08-30 13:50:00,49.77,49.79,49.76,49.78,121117.0,44.1537,44.1714,44.1448,44.1625,121117.0
2017-08-30 14:00:00,49.78,49.79,49.75,49.78,109503.0,44.1625,44.1714,44.1359,44.1625,109503.0
2017-08-30 14:10:00,49.78,49.87,49.77,49.86,284410.0,44.1625,44.2424,44.1537,44.2335,284410.0
2017-08-30 14:20:00,49.86,49.95,49.85,49.95,267414.0,44.2335,44.3134,44.2246,44.3134,267414.0
2017-08-30 14:30:00,49.95,49.95,49.92,49.94,226682.0,44.3134,44.3134,44.2867,44.3045,226682.0
2017-08-30 14:40:00,49.94,49.95,49.86,49.9,157108.0,44.3045,44.3134,44.2335,44.269,157108.0
2017-08-30 14:50:00,49.9,49.94,49.89,49.91,142897.0,44.269,44.3045,44.2601,44.2779,142897.0
2017-08-30 15:00:00,49.91,49.91,49.85,49.86,145570.0,44.2779,44.2779,44.2246,44.2335,145570.0
2017-08-30 15:10:00,49.86,49.87,49.82,49.83,91358.0,44.2335,44.2424,44.198,44.2069,91358.0
2017-08-30 15:20:00,49.83,49.84,49.82,49.84,156075.0,44.2069,44.2158,44.198,44.2158,156075.0
2017-08-30 15:30:00,49.84,49.85,49.79,49.79,217767.0,44.2158,44.2246,44.1714,44.1714,217767.0
2017-08-30 15:40:00,49.79,49.83,49.73,49.8,266945.0,44.1714,44.2069,44.1182,44.1803,266945.0
2017-08-30 15:50:00,49.81,49.85,49.78,49.8,834124.0,44.1892,44.2246,44.1625,44.1803,834124.0
2017-08-31 09:30:00,49.88,49.98,49.84,49.96,303600.0,44.2513,44.34,44.2158,44.3222,303600.0
2017-08-31 09:40:00,49.96,50.04,49.95,50.0,487646.0,44.3222,44.3932,44.3134,44.3577,487646.0
2017-08-31 09:50:00,50.0,50.13,49.98,50.13,256953.0,44.3577,44.473,44.34,44.473,256953.0
2017-08-31 10:00:00,50.13,50.17,50.08,50.11,242639.0,44.473,44.5085,44.4287,44.4553,242639.0
2017-08-31 10:10:00,50.12,50.21,50.11,50.2,217830.0,44.4642,44.544,44.4553,44.5351,217830.0
2017-08-31 10:20:00,50.2,50.2,50.12,50.14,155313.0,44.5351,44.5351,44.4642,44.4819,155313.0
2017-08-31 10:30:00,50.14,50.16,50.08,50.16,164796.0,44.4819,44.4997,44.4287,44.4997,164796.0
2017-08-31 10:40:00,50.16,50.18,50.12,50.16,203845.0,44.4997,44.5174,44.4642,44.4997,203845.0
2017-08-31 10:50:00,50.16,50.19,50.15,50.18,174180.0,44.4997,44.5263,44.4908,44.5174,174180.0
2017-08-31 11:00:00,50.17,50.23,50.15,50.22,242085.0,44.5085,44.5618,44.4908,44.5529,242085.0
2017-08-31 11:10:00,50.22,50.23,50.17,50.2,160874.0,44.5529,44.5618,44.5085,44.5351,160874.0
2017-08-31 11:20:00,50.2,50.23,50.15,50.17,155018.0,44.5351,44.5618,44.4908,44.5085,155018.0
2017-08-31 11:30:00,50.17,50.2,50.13,50.19,163322.0,44.5085,44.5351,44.473,44.5263,163322.0
2017-08-31 11:40:00,50.19,50.23,50.18,50.23,123844.0,44.5263,44.5618,44.5174,44.5618,123844.0
2017-08-31 11:50:00,50.23,50.24,50.22,50.23,98893.0,44.5618,44.5706,44.5529,44.5618,98893.0
2017-08-31 12:00:00,50.23,50.24,50.17,50.23,284812.0,44.5618,44.5706,44.5085,44.5618,284812.0
2017-08-31 12:10:00,50.23,50.24,50.22,50.23,108967.0,44.5618,44.5706,44.5529,44.5618,108967.0
2017-08-31 12:20:00,50.22,50.25,50.21,50.25,214188.0,44.5529,44.5795,44.544,44.5795,214188.0
2017-08-31 12:30:00,50.25,50.25,50.19,50.22,98862.0,44.5795,44.5795,44.5263,44.5529,98862.0
2017-08-31 12:40:00,50.23,50.23,50.17,50.18,189723.0,44.5618,44.5618,44.5085,44.5174,189723.0
2017-08-31 12:50:00,50.19,50.2,50.16,50.16,102541.0,44.5263,44.5351,44.4997,44.4997,102541.0
2017-08-31 13:00:00,50.15,50.2,50.15,50.17,100313.0,44.4908,44.5351,44.4908,44.5085,100313.0
2017-08-31 13:10:00,50.17,50.19,50.16,50.18,92924.0,44.5085,44.5263,44.4997,44.5174,92924.0
2017-08-31 13:20:00,50.18,50.18,50.17,50.18,72350.0,44.5174,44.5174,44.5085,44.5174,72350.0
2017-08-31 13:30:00,50.18,50.19,50.16,50.18,82902.0,44.5174,44.5263,44.4997,44.5174,82902.0
2017-08-31 13:40:00,50.18,50.2,50.16,50.2,194058.0,44.5174,44.5351,44.4997,44.5351,194058.0
2017-08-31 13:50:00,50.2,50.24,50.18,50.24,155083.0,44.5351,44.5706,44.5174,44.5706,155083.0
2017-08-31 14:00:00,50.23,50.28,50.23,50.26,243400.0,44.5618,44.6061,44.5618,44.5884,243400.0
2017-08-31 14:10:00,50.27,50.29,50.25,50.26,205598.0,44.5972,44.615,44.5795,44.5884,205598.0
2017-08-31 14:20:00,50.26,50.28,50.22,50.28,115746.0,44.5884,44.6061,44.5529,44.6061,115746.0
2017-08-31 14:30:00,50.28,50.34,50.27,50.33,193737.0,44.6061,44.6593,44.5972,44.6505,193737.0
2017-08-31 14:40:00,50.33,50.35,50.28,50.29,226324.0,44.6505,44.6682,44.6061,44.615,226324.0
2017-08-31 14:50:00,50.3,50.32,50.29,50.32,92342.0,44.6239,44.6416,44.615,44.6416,92342.0
2017-08-31 15:00:00,50.32,50.32,50.25,50.28,206963.0,44.6416,44.6416,44.5795,44.6061,206963.0
2017-08-31 15:10:00,50.28,50.31,50.27,50.31,206176.0,44.6061,44.6327,44.5972,44.6327,206176.0
2017-08-31 15:20:00,50.3,50.35,50.3,50.34,166801.0,44.6239,44.6682,44.6239,44.6593,166801.0
2017-08-31 15:30:00,50.35,50.44,50.34,50.44,514104.0,44.6682,44.7481,44.6593,44.7481,514104.0
2017-08-31 15:40:00,50.44,50.5,50.41,50.5,762214.0,44.7481,44.8013,44.7214,44.8013,762214.0
2017-08-31 15:50:00,50.5,50.52,50.31,50.33,2042815.0,44.8013,44.819,44.6327,44.6505,2042815.0
2017-09-01 09:30:00,50.35,50.75,50.35,50.68,756016.0,44.6682,45.0231,44.6682,44.961,756016.0
2017-09-01 09:40:00,50.67,50.69,50.54,50.56,265243.0,44.9521,44.9699,44.8368,44.8545,265243.0
2017-09-01 09:50:00,50.56,50.57,50.42,50.48,386004.0,44.8545,44.8634,44.7303,44.7836,386004.0
2017-09-01 10:00:00,50.48,50.5,50.39,50.45,252885.0,44.7836,44.8013,44.7037,44.7569,252885.0
2017-09-01 10:10:00,50.45,50.47,50.39,50.44,172884.0,44.7569,44.7747,44.7037,44.7481,172884.0
2017-09-01 10:20:00,50.45,50.51,50.4,50.49,207549.0,44.7569,44.8102,44.7126,44.7924,207549.0
2017-09-01 10:30:00,50.49,50.55,50.48,50.53,182616.0,44.7924,44.8457,44.7836,44.8279,182616.0
2017-09-01 10:40:00,50.53,50.53,50.45,50.51,122322.0,44.8279,44.8279,44.7569,44.8102,122322.0
2017-09-01 10:50:00,50.51,50.59,50.51,50.57,172751.0,44.8102,44.8811,44.8102,44.8634,172751.0
2017-09-01 11:00:00,50.56,50.65,50.55,50.63,205636.0,44.8545,44.9344,44.8457,44.9166,205636.0
2017-09-01 11:10:00,50.63,50.64,50.53,50.54,176048.0,44.9166,44.9255,44.8279,44.8368,176048.0
2017-09-01 11:20:00,50.54,50.59,50.52,50.57,158044.0,44.8368,44.8811,44.819,44.8634,158044.0
2017-09-01 11:30:00,50.56,50.61,50.56,50.61,83675.0,44.8545,44.8989,44.8545,44.8989,83675.0
2017-09-01 11:40:00,50.61,50.65,50.58,50.64,159559.0,44.8989,44.9344,44.8723,44.9255,159559.0
2017-09-01 11:50:00,50.64,50.72,50.62,50.71,336424.0,44.9255,44.9965,44.9078,44.9876,336424.0
2017-09-01 12:00:00,50.71,50.74,50.67,50.67,153017.0,44.9876,45.0142,44.9521,44.9521,153017.0
2017-09-01 12:10:00,50.68,50.72,50.67,50.7,85188.0,44.961,44.9965,44.9521,44.9787,85188.0
2017-09-01 12:20:00,50.71,50.74,50.69,50.69,165023.0,44.9876,45.0142,44.9699,44.9699,165023.0
2017-09-01 12:30:00,50.69,50.71,50.64,50.71,143929.0,44.9699,44.9876,44.9255,44.9876,143929.0
2017-09-01 12:40:00,50.71,50.72,50.68,50.7,88811.0,44.9876,44.9965,44.961,44.9787,88811.0
2017-09-01 12:50:00,50.7,50.72,50.67,50.7,131762.0,44.9787,44.9965,44.9521,44.9787,131762.0
2017-09-01 13:00:00,50.7,50.71,50.68,50.7,90249.0,44.9787,44.9876,44.961,44.9787,90249.0
2017-09-01 13:10:00,50.7,50.71,50.68,50.7,135288.0,44.9787,44.9876,44.961,44.9787,135288.0
2017-09-01 13:20:00,50.7,50.7,50.66,50.67,67985.0,44.9787,44.9787,44.9432,44.9521,67985.0
2017-09-01 13:30:00,50.67,50.7,50.66,50.67,102531.0,44.9521,44.9787,44.9432,44.9521,102531.0
2017-09-01 13:40:00,50.67,50.68,50.66,50.67,54169.0,44.9521,44.961,44.9432,44.9521,54169.0
2017-09-01 13:50:00,50.67,50.67,50.64,50.66,85362.0,44.9521,44.9521,44.9255,44.9432,85362.0
2017-09-01 14:00:00,50.66,50.7,50.65,50.69,82948.0,44.9432,44.9787,44.9344,44.9699,82948.0
2017-09-01 14:10:00,50.69,50.71,50.66,50.71,109981.0,44.9699,44.9876,44.9432,44.9876,109981.0
2017-09-01 14:20:00,50.71,50.73,50.67,50.67,123256.0,44.9876,45.0053,44.9521,44.9521,123256.0
2017-09-01 14:30:00,50.68,50.7,50.66,50.69,167957.0,44.961,44.9787,44.9432,44.9699,167957.0
2017-09-01 14:40:00,50.7,50.88,50.69,50.88,466584.0,44.9787,45.1384,44.9699,45.1384,466584.0
2017-09-01 14:50:00,50.88,50.88,50.81,50.81,211131.0,45.1384,45.1384,45.0763,45.0763,211131.0
2017-09-01 15:00:00,50.82,50.82,50.77,50.78,105404.0,45.0852,45.0852,45.0408,45.0497,105404.0
2017-09-01 15:10:00,50.78,50.79,50.74,50.79,126099.0,45.0497,45.0586,45.0142,45.0586,126099.0
2017-09-01 15:20:00,50.79,50.79,50.76,50.78,137916.0,45.0586,45.0586,45.032,45.0497,137916.0
2017-09-01 15:30:00,50.78,50.78,50.71,50.73,198797.0,45.0497,45.0497,44.9876,45.0053,198797.0
2017-09-01 15:40:00,50.72,50.73,50.69,50.73,248097.0,44.9965,45.0053,44.9699,45.0053,248097.0
2017-09-01 15:50:00,50.73,50.75,50.61,50.61,756180.0,45.0053,45.0231,44.8989,44.8989,756180.0
2017-09-05 09:30:00,50.53,50.98,50.53,50.87,630801.0,44.8279,45.2271,44.8279,45.1295,630801.0
2017-09-05 09:40:00,50.86,50.96,50.72,50.94,529552.0,45.1207,45.2094,44.9965,45.1916,529552.0
2017-09-05 09:50:00,50.94,51.05,50.92,51.05,615483.0,45.1916,45.2892,45.1739,45.2892,615483.0
2017-09-05 10:00:00,51.05,51.06,50.95,51.05,386038.0,45.2892,45.2981,45.2005,45.2892,386038.0
2017-09-05 10:10:00,51.05,51.07,50.97,51.07,411204.0,45.2892,45.307,45.2183,45.307,411204.0
2017-09-05 10:20:00,51.07,51.08,50.99,51.02,383424.0,45.307,45.3158,45.236,45.2626,383424.0
2017-09-05 10:30:00,51.01,51.02,50.98,51.0,160779.0,45.2537,45.2626,45.2271,45.2449,160779.0
2017-09-05 10:40:00,51.01,51.01,50.85,50.89,442048.0,45.2537,45.2537,45.1118,45.1473,442048.0
2017-09-05 10:50:00,50.89,50.92,50.84,50.84,240950.0,45.1473,45.1739,45.1029,45.1029,240950.0
2017-09-05 11:00:00,50.84,50.85,50.77,50.78,276969.0,45.1029,45.1118,45.0408,45.0497,276969.0
2017-09-05 11:10:00,50.78,50.78,50.71,50.72,132420.0,45.0497,45.0497,44.9876,44.9965,132420.0
2017-09-05 11:20:00,50.73,50.73,50.67,50.72,382214.0,45.0053,45.0053,44.9521,44.9965,382214.0
2017-09-05 11:30:00,50.72,50.81,50.7,50.8,269287.0,44.9965,45.0763,44.9787,45.0674,269287.0
2017-09-05 11:40:00,50.8,50.86,50.79,50.86,177016.0,45.0674,45.1207,45.0586,45.1207,177016.0
2017-09-05 11:50:00,50.86,50.9,50.85,50.9,115765.0,45.1207,45.1562,45.1118,45.1562,115765.0
2017-09-05 12:00:00,50.9,50.9,50.75,50.76,255436.0,45.1562,45.1562,45.0231,45.032,255436.0
2017-09-05 12:10:00,50.75,50.79,50.73,50.76,171288.0,45.0231,45.0586,45.0053,45.032,171288.0
2017-09-05 12:20:00,50.76,50.82,50.73,50.73,150137.0,45.032,45.0852,45.0053,45.0053,150137.0
2017-09-05 12:30:00,50.73,50.74,50.59,50.67,425826.0,45.0053,45.0142,44.8811,44.9521,425826.0
2017-09-05 12:40:00,50.67,50.7,50.62,50.64,228277.0,44.9521,44.9787,44.9078,44.9255,228277.0
2017-09-05 12:50:00,50.64,50.66,50.6,50.64,171074.0,44.9255,44.9432,44.89,44.9255,171074.0
2017-09-05 13:00:00,50.63,50.64,50.47,50.48,244824.0,44.9166,44.9255,44.7747,44.7836,244824.0
2017-09-05 13:10:00,50.48,50.56,50.47,50.56,292364.0,44.7836,44.8545,44.7747,44.8545,292364.0
2017-09-05 13:20:00,50.55,50.6,50.52,50.59,226860.0,44.8457,44.89,44.819,44.8811,226860.0
2017-09-05 13:30:00,50.58,50.6,50.51,50.58,331548.0,44.8723,44.89,44.8102,44.8723,331548.0
2017-09-05 13:40:00,50.58,50.63,50.57,50.62,120429.0,44.8723,44.9166,44.8634,44.9078,120429.0
2017-09-05 13:50:00,50.62,50.72,50.61,50.71,203403.0,44.9078,44.9965,44.8989,44.9876,203403.0
2017-09-05 14:00:00,50.71,50.76,50.7,50.75,167125.0,44.9876,45.032,44.9787,45.0231,167125.0
2017-09-05 14:10:00,50.75,50.79,50.73,50.78,187497.0,45.0231,45.0586,45.0053,45.0497,187497.0
2017-09-05 14:20:00,50.79,50.87,50.78,50.85,201035.0,45.0586,45.1295,45.0497,45.1118,201035.0
2017-09-05 14:30:00,50.84,50.88,50.84,50.85,218284.0,45.1029,45.1384,45.1029,45.1118,218284.0
2017-09-05 14:40:00,50.84,50.86,50.8,50.83,193700.0,45.1029,45.1207,45.0674,45.0941,193700.0
2017-09-05 14:50:00,50.82,50.86,50.81,50.86,129099.0,45.0852,45.1207,45.0763,45.1207,129099.0
2017-09-05 15:00:00,50.86,50.89,50.8,50.84,254210.0,45.1207,45.1473,45.0674,45.1029,254210.0
2017-09-05 15:10:00,50.84,50.88,50.81,50.86,214257.0,45.1029,45.1384,45.0763,45.1207,214257.0
2017-09-05 15:20:00,50.86,50.9,50.83,50.89,299463.0,45.1207,45.1562,45.0941,45.1473,299463.0
2017-09-05 15:30:00,50.89,50.93,50.84,50.87,369673.0,45.1473,45.1828,45.1029,45.1295,369673.0
2017-09-05 15:40:00,50.87,50.9,50.81,50.9,655339.0,45.1295,45.1562,45.0763,45.1562,655339.0
2017-09-05 15:50:00,50.9,50.96,50.85,50.91,1254247.0,45.1562,45.2094,45.1118,45.165,1254247.0
2017-09-06 09:30:00,51.08,51.14,51.0,51.08,559288.0,45.3158,45.3691,45.2449,45.3158,559288.0
2017-09-06 09:40:00,51.07,51.11,51.04,51.09,241392.0,45.307,45.3425,45.2804,45.3247,241392.0
2017-09-06 09:50:00,51.09,51.15,51.02,51.15,330246.0,45.3247,45.3779,45.2626,45.3779,330246.0
2017-09-06 10:00:00,51.15,51.2,51.04,51.04,373890.0,45.3779,45.4223,45.2804,45.2804,373890.0
2017-09-06 10:10:00,51.05,51.14,51.05,51.11,315385.0,45.2892,45.3691,45.2892,45.3425,315385.0
2017-09-06 10:20:00,51.11,51.14,51.09,51.11,201888.0,45.3425,45.3691,45.3247,45.3425,201888.0
2017-09-06 10:30:00,51.11,51.17,51.09,51.16,212493.0,45.3425,45.3957,45.3247,45.3868,212493.0
2017-09-06 10:40:00,51.17,51.23,51.11,51.2,329334.0,45.3957,45.4489,45.3425,45.4223,329334.0
2017-09-06 10:50:00,51.21,51.21,51.14,51.16,259454.0,45.4312,45.4312,45.3691,45.3868,259454.0
2017-09-06 11:00:00,51.15,51.16,51.08,51.09,142634.0,45.3779,45.3868,45.3158,45.3247,142634.0
2017-09-06 11:10:00,51.09,51.12,51.06,51.12,134932.0,45.3247,45.3513,45.2981,45.3513,134932.0
2017-09-06 11:20:00,51.12,51.15,51.11,51.13,115518.0,45.3513,45.3779,45.3425,45.3602,115518.0
2017-09-06 11:30:00,51.14,51.14,51.08,51.09,159263.0,45.3691,45.3691,45.3158,45.3247,159263.0
2017-09-06 11:40:00,51.09,51.13,51.08,51.1,167364.0,45.3247,45.3602,45.3158,45.3336,167364.0
2017-09-06 11:50:00,51.09,51.12,51.07,51.11,99476.0,45.3247,45.3513,45.307,45.3425,99476.0
2017-09-06 12:00:00,51.1,51.11,51.01,51.02,150692.0,45.3336,45.3425,45.2537,45.2626,150692.0
2017-09-06 12:10:00,51.01,51.06,51.01,51.04,142643.0,45.2537,45.2981,45.2537,45.2804,142643.0
2017-09-06 12:20:00,51.04,51.07,51.01,51.07,169097.0,45.2804,45.307,45.2537,45.307,169097.0
2017-09-06 12:30:00,51.07,51.07,51.02,51.03,85697.0,45.307,45.307,45.2626,45.2715,85697.0
2017-09-06 12:40:00,51.03,51.06,50.95,50.96,244815.0,45.2715,45.2981,45.2005,45.2094,244815.0
2017-09-06 12:50:00,50.96,50.96,50.92,50.94,163127.0,45.2094,45.2094,45.1739,45.1916,163127.0
2017-09-06 13:00:00,50.94,50.99,50.92,50.95,107653.0,45.1916,45.236,45.1739,45.2005,107653.0
2017-09-06 13:10:00,50.95,50.95,50.8,50.8,3502278.0,45.2005,45.2005,45.0674,45.0674,3502278.0
2017-09-06 13:20:00,50.81,50.91,50.79,50.9,219470.0,45.0763,45.165,45.0586,45.1562,219470.0
2017-09-06 13:30:00,50.9,50.96,50.88,50.96,140875.0,45.1562,45.2094,45.1384,45.2094,140875.0
2017-09-06 13:40:00,50.96,50.99,50.95,50.96,109758.0,45.2094,45.236,45.2005,45.2094,109758.0
2017-09-06 13:50:00,50.97,51.0,50.94,51.0,83821.0,45.2183,45.2449,45.1916,45.2449,83821.0
2017-09-06 14:00:00,51.0,51.08,50.99,51.08,112116.0,45.2449,45.3158,45.236,45.3158,112116.0
2017-09-06 14:10:00,51.08,51.09,51.05,51.09,120625.0,45.3158,45.3247,45.2892,45.3247,120625.0
2017-09-06 14:20:00,51.09,51.09,51.04,51.06,141902.0,45.3247,45.3247,45.2804,45.2981,141902.0
2017-09-06 14:30:00,51.05,51.08,51.05,51.06,130927.0,45.2892,45.3158,45.2892,45.2981,130927.0
2017-09-06 14:40:00,51.07,51.08,51.03,51.03,167490.0,45.307,45.3158,45.2715,45.2715,167490.0
2017-09-06 14:50:00,51.03,51.07,51.02,51.05,149464.0,45.2715,45.307,45.2626,45.2892,149464.0
2017-09-06 15:00:00,51.05,51.1,51.05,51.08,208460.0,45.2892,45.3336,45.2892,45.3158,208460.0
2017-09-06 15:10:00,51.08,51.08,51.07,51.07,113470.0,45.3158,45.3158,45.307,45.307,113470.0
2017-09-06 15:20:00,51.07,51.1,51.06,51.08,244201.0,45.307,45.3336,45.2981,45.3158,244201.0
2017-09-06 15:30:00,51.07,51.08,51.0,51.03,364940.0,45.307,45.3158,45.2449,45.2715,364940.0
2017-09-06 15:40:00,51.03,51.08,51.01,51.04,454769.0,45.2715,45.3158,45.2537,45.2804,454769.0
2017-09-06 15:50:00,51.04,51.04,50.95,51.03,1122631.0,45.2804,45.2804,45.2005,45.2715,1122631.0
2017-09-07 09:30:00,51.19,51.42,51.03,51.37,582080.0,45.4134,45.6175,45.2715,45.5731,582080.0
2017-09-07 09:40:00,51.37,51.38,51.26,51.27,173334.0,45.5731,45.582,45.4755,45.4844,173334.0
2017-09-07 09:50:00,51.26,51.33,51.25,51.32,339629.0,45.4755,45.5376,45.4667,45.5288,339629.0
2017-09-07 10:00:00,51.32,51.32,51.22,51.26,305761.0,45.5288,45.5288,45.44,45.4755,305761.0
2017-09-07 10:10:00,51.26,51.28,51.22,51.26,178882.0,45.4755,45.4933,45.44,45.4755,178882.0
2017-09-07 10:20:00,51.26,51.38,51.26,51.38,278701.0,45.4755,45.582,45.4755,45.582,278701.0
2017-09-07 10:30:00,51.38,51.54,51.37,51.46,595330.0,45.582,45.7239,45.5731,45.653,595330.0
2017-09-07 10:40:00,51.45,51.64,51.44,51.61,204947.0,45.6441,45.8126,45.6352,45.786,204947.0
2017-09-07 10:50:00,51.6,51.69,51.55,51.55,204458.0,45.7772,45.857,45.7328,45.7328,204458.0
2017-09-07 11:00:00,51.55,51.68,51.55,51.68,284804.0,45.7328,45.8481,45.7328,45.8481,284804.0
2017-09-07 11:10:00,51.68,51.69,51.61,51.62,216947.0,45.8481,45.857,45.786,45.7949,216947.0
2017-09-07 11:20:00,51.62,51.64,51.55,51.64,204966.0,45.7949,45.8126,45.7328,45.8126,204966.0
2017-09-07 11:30:00,51.63,51.78,51.62,51.77,294740.0,45.8038,45.9369,45.7949,45.928,294740.0
2017-09-07 11:40:00,51.77,51.77,51.66,51.68,253600.0,45.928,45.928,45.8304,45.8481,253600.0
2017-09-07 11:50:00,51.67,51.69,51.51,51.53,163652.0,45.8393,45.857,45.6973,45.7151,163652.0
2017-09-07 12:00:00,51.52,51.59,51.5,51.55,198879.0,45.7062,45.7683,45.6884,45.7328,198879.0
2017-09-07 12:10:00,51.56,51.58,51.52,51.54,154916.0,45.7417,45.7594,45.7062,45.7239,154916.0
2017-09-07 12:20:00,51.55,51.65,51.54,51.61,295667.0,45.7328,45.8215,45.7239,45.786,295667.0
2017-09-07 12:30:00,51.62,51.65,51.54,51.55,260340.0,45.7949,45.8215,45.7239,45.7328,260340.0
2017-09-07 12:40:00,51.55,51.62,51.5,51.62,170734.0,45.7328,45.7949,45.6884,45.7949,170734.0
2017-09-07 12:50:00,51.61,51.62,51.55,51.57,133188.0,45.786,45.7949,45.7328,45.7505,133188.0
2017-09-07 13:00:00,51.57,51.58,51.55,51.56,132422.0,45.7505,45.7594,45.7328,45.7417,132422.0
2017-09-07 13:10:00,51.55,51.64,51.55,51.61,181625.0,45.7328,45.8126,45.7328,45.786,181625.0
2017-09-07 13:20:00,51.61,51.67,51.61,51.66,110407.0,45.786,45.8393,45.786,45.8304,110407.0
2017-09-07 13:30:00,51.66,51.68,51.63,51.64,96451.0,45.8304,45.8481,45.8038,45.8126,96451.0
2017-09-07 13:40:00,51.64,51.71,51.63,51.68,140728.0,45.8126,45.8748,45.8038,45.8481,140728.0
2017-09-07 13:50:00,51.69,51.7,51.65,51.69,129196.0,45.857,45.8659,45.8215,45.857,129196.0
2017-09-07 14:00:00,51.69,51.73,51.67,51.71,113651.0,45.857,45.8925,45.8393,45.8748,113651.0
2017-09-07 14:10:00,51.71,51.72,51.65,51.66,117202.0,45.8748,45.8836,45.8215,45.8304,117202.0
2017-09-07 14:20:00,51.66,51.68,51.63,51.65,139886.0,45.8304,45.8481,45.8038,45.8215,139886.0
2017-09-07 14:30:00,51.65,51.66,51.62,51.62,85561.0,45.8215,45.8304,45.7949,45.7949,85561.0
2017-09-07 14:40:00,51.63,51.63,51.56,51.57,134825.0,45.8038,45.8038,45.7417,45.7505,134825.0
2017-09-07 14:50:00,51.57,51.6,51.55,51.6,112228.0,45.7505,45.7772,45.7328,45.7772,112228.0
2017-09-07 15:00:00,51.6,51.63,51.55,51.62,184777.0,45.7772,45.8038,45.7328,45.7949,184777.0
2017-09-07 15:10:00,51.62,51.62,51.59,51.61,120568.0,45.7949,45.7949,45.7683,45.786,120568.0
2017-09-07 15:20:00,51.61,51.62,51.55,51.56,144379.0,45.786,45.7949,45.7328,45.7417,144379.0
2017-09-07 15:30:00,51.57,51.61,51.53,51.6,269809.0,45.7505,45.786,45.7151,45.7772,269809.0
2017-09-07 15:40:00,51.59,51.67,51.57,51.65,434386.0,45.7683,45.8393,45.7505,45.8215,434386.0
2017-09-07 15:50:00,51.65,51.72,51.61,51.69,1249910.0,45.8215,45.8836,45.786,45.857,1249910.0
2017-09-08 09:30:00,51.8,51.82,51.68,51.69,370878.0,45.9546,45.9723,45.8481,45.857,370878.0
2017-09-08 09:40:00,51.7,51.74,51.59,51.64,138430.0,45.8659,45.9014,45.7683,45.8126,138430.0
2017-09-08 09:50:00,51.64,51.69,51.62,51.66,104607.0,45.8126,45.857,45.7949,45.8304,104607.0
2017-09-08 10:00:00,51.66,51.71,51.55,51.55,252428.0,45.8304,45.8748,45.7328,45.7328,252428.0
2017-09-08 10:10:00,51.54,51.55,51.43,51.43,381687.0,45.7239,45.7328,45.6263,45.6263,381687.0
2017-09-08 10:20:00,51.43,51.51,51.38,51.49,296457.0,45.6263,45.6973,45.582,45.6796,296457.0
2017-09-08 10:30:00,51.5,51.54,51.47,51.48,281128.0,45.6884,45.7239,45.6618,45.6707,281128.0
2017-09-08 10:40:00,51.49,51.59,51.47,51.59,198062.0,45.6796,45.7683,45.6618,45.7683,198062.0
2017-09-08 10:50:00,51.59,51.64,51.58,51.64,120233.0,45.7683,45.8126,45.7594,45.8126,120233.0
2017-09-08 11:00:00,51.63,51.68,51.61,51.67,143317.0,45.8038,45.8481,45.786,45.8393,143317.0
2017-09-08 11:10:00,51.67,51.73,51.63,51.68,160382.0,45.8393,45.8925,45.8038,45.8481,160382.0
2017-09-08 11:20:00,51.68,51.74,51.67,51.73,115195.0,45.8481,45.9014,45.8393,45.8925,115195.0
2017-09-08 11:30:00,51.74,51.75,51.71,51.73,170457.0,45.9014,45.9102,45.8748,45.8925,170457.0
2017-09-08 11:40:00,51.73,51.75,51.71,51.74,75195.0,45.8925,45.9102,45.8748,45.9014,75195.0
2017-09-08 11:50:00,51.75,51.75,51.7,51.73,86556.0,45.9102,45.9102,45.8659,45.8925,86556.0
2017-09-08 12:00:00,51.73,51.75,51.7,51.72,115112.0,45.8925,45.9102,45.8659,45.8836,115112.0
2017-09-08 12:10:00,51.73,51.75,51.69,51.69,94490.0,45.8925,45.9102,45.857,45.857,94490.0
2017-09-08 12:20:00,51.69,51.74,51.68,51.73,92260.0,45.857,45.9014,45.8481,45.8925,92260.0
2017-09-08 12:30:00,51.72,51.78,51.72,51.78,107561.0,45.8836,45.9369,45.8836,45.9369,107561.0
2017-09-08 12:40:00,51.77,51.79,51.74,51.79,168977.0,45.928,45.9457,45.9014,45.9457,168977.0
2017-09-08 12:50:00,51.79,51.79,51.73,51.75,127451.0,45.9457,45.9457,45.8925,45.9102,127451.0
2017-09-08 13:00:00,51.76,51.78,51.75,51.78,142660.0,45.9191,45.9369,45.9102,45.9369,142660.0
2017-09-08 13:10:00,51.78,51.81,51.76,51.8,229398.0,45.9369,45.9635,45.9191,45.9546,229398.0
2017-09-08 13:20:00,51.8,51.82,51.79,51.8,95338.0,45.9546,45.9723,45.9457,45.9546,95338.0
2017-09-08 13:30:00,51.79,51.82,51.77,51.8,218100.0,45.9457,45.9723,45.928,45.9546,218100.0
2017-09-08 13:40:00,51.8,51.81,51.77,51.79,160123.0,45.9546,45.9635,45.928,45.9457,160123.0
2017-09-08 13:50:00,51.79,51.82,51.78,51.81,151533.0,45.9457,45.9723,45.9369,45.9635,151533.0
2017-09-08 14:00:00,51.81,51.83,51.8,51.81,129525.0,45.9635,45.9812,45.9546,45.9635,129525.0
2017-09-08 14:10:00,51.82,51.88,51.8,51.85,327501.0,45.9723,46.0256,45.9546,45.999,327501.0
2017-09-08 14:20:00,51.85,51.87,51.76,51.78,449062.0,45.999,46.0167,45.9191,45.9369,449062.0
2017-09-08 14:30:00,51.78,51.84,51.77,51.82,133843.0,45.9369,45.9901,45.928,45.9723,133843.0
2017-09-08 14:40:00,51.83,51.83,51.75,51.76,154243.0,45.9812,45.9812,45.9102,45.9191,154243.0
2017-09-08 14:50:00,51.76,51.79,51.71,51.73,266690.0,45.9191,45.9457,45.8748,45.8925,266690.0
2017-09-08 15:00:00,51.73,51.76,51.7,51.73,142849.0,45.8925,45.9191,45.8659,45.8925,142849.0
2017-09-08 15:10:00,51.73,51.73,51.65,51.66,177676.0,45.8925,45.8925,45.8215,45.8304,177676.0
2017-09-08 15:20:00,51.66,51.67,51.59,51.6,170864.0,45.8304,45.8393,45.7683,45.7772,170864.0
2017-09-08 15:30:00,51.61,51.65,51.57,51.63,284693.0,45.786,45.8215,45.7505,45.8038,284693.0
2017-09-08 15:40:00,51.62,51.69,51.61,51.68,349277.0,45.7949,45.857,45.786,45.8481,349277.0
2017-09-08 15:50:00,51.68,51.69,51.57,51.58,895561.0,45.8481,45.857,45.7505,45.7594,895561.0
2017-09-11 09:30:00,51.88,52.22,51.81,52.21,954520.0,46.0256,46.3272,45.9635,46.3183,954520.0
2017-09-11 09:40:00,52.21,52.36,52.2,52.34,358825.0,46.3183,46.4514,46.3095,46.4337,358825.0
2017-09-11 09:50:00,52.34,52.42,52.33,52.36,501816.0,46.4337,46.5046,46.4248,46.4514,501816.0
2017-09-11 10:00:00,52.36,52.45,52.35,52.43,299415.0,46.4514,46.5312,46.4425,46.5135,299415.0
2017-09-11 10:10:00,52.43,52.49,52.41,52.49,348296.0,46.5135,46.5667,46.4958,46.5667,348296.0
2017-09-11 10:20:00,52.48,52.5,52.37,52.39,304852.0,46.5579,46.5756,46.4603,46.478,304852.0
2017-09-11 10:30:00,52.39,52.4,52.33,52.36,243517.0,46.478,46.4869,46.4248,46.4514,243517.0
2017-09-11 10:40:00,52.36,52.39,52.35,52.36,291606.0,46.4514,46.478,46.4425,46.4514,291606.0
2017-09-11 10:50:00,52.36,52.38,52.32,52.33,359767.0,46.4514,46.4691,46.4159,46.4248,359767.0
2017-09-11 11:00:00,52.34,52.36,52.25,52.27,222282.0,46.4337,46.4514,46.3538,46.3716,222282.0
2017-09-11 11:10:00,52.27,52.29,52.21,52.21,259376.0,46.3716,46.3893,46.3183,46.3183,259376.0
2017-09-11 11:20:00,52.21,52.26,52.17,52.26,430429.0,46.3183,46.3627,46.2828,46.3627,430429.0
2017-09-11 11:30:00,52.26,52.36,52.26,52.34,203389.0,46.3627,46.4514,46.3627,46.4337,203389.0
2017-09-11 11:40:00,52.33,52.39,52.33,52.38,131259.0,46.4248,46.478,46.4248,46.4691,131259.0
2017-09-11 11:50:00,52.38,52.38,52.31,52.32,159271.0,46.4691,46.4691,46.407,46.4159,159271.0
2017-09-11 12:00:00,52.31,52.38,52.28,52.29,254145.0,46.407,46.4691,46.3804,46.3893,254145.0
2017-09-11 12:10:00,52.29,52.43,52.29,52.42,165636.0,46.3893,46.5135,46.3893,46.5046,165636.0
2017-09-11 12:20:00,52.42,52.43,52.38,52.38,114463.0,46.5046,46.5135,46.4691,46.4691,114463.0
2017-09-11 12:30:00,52.39,52.43,52.38,52.41,255230.0,46.478,46.5135,46.4691,46.4958,255230.0
2017-09-11 12:40:00,52.41,52.48,52.41,52.48,385705.0,46.4958,46.5579,46.4958,46.5579,385705.0
2017-09-11 12:50:00,52.48,52.5,52.44,52.48,361669.0,46.5579,46.5756,46.5224,46.5579,361669.0
2017-09-11 13:00:00,52.48,52.58,52.48,52.55,416087.0,46.5579,46.6466,46.5579,46.62,416087.0
2017-09-11 13:10:00,52.55,52.58,52.5,52.53,298804.0,46.62,46.6466,46.5756,46.6022,298804.0
2017-09-11 13:20:00,52.52,52.54,52.51,52.53,190598.0,46.5933,46.6111,46.5845,46.6022,190598.0
2017-09-11 13:30:00,52.53,52.57,52.52,52.55,156088.0,46.6022,46.6377,46.5933,46.62,156088.0
2017-09-11 13:40:00,52.55,52.57,52.53,52.56,163349.0,46.62,46.6377,46.6022,46.6288,163349.0
2017-09-11 13:50:00,52.57,52.6,52.56,52.6,132436.0,46.6377,46.6643,46.6288,46.6643,132436.0
2017-09-11 14:00:00,52.6,52.61,52.57,52.59,210733.0,46.6643,46.6732,46.6377,46.6554,210733.0
2017-09-11 14:10:00,52.59,52.6,52.54,52.54,180790.0,46.6554,46.6643,46.6111,46.6111,180790.0
2017-09-11 14:20:00,52.54,52.56,52.51,52.54,135651.0,46.6111,46.6288,46.5845,46.6111,135651.0
2017-09-11 14:30:00,52.54,52.56,52.52,52.54,221610.0,46.6111,46.6288,46.5933,46.6111,221610.0
2017-09-11 14:40:00,52.55,52.57,52.54,52.57,146712.0,46.62,46.6377,46.6111,46.6377,146712.0
2017-09-11 14:50:00,52.57,52.58,52.49,52.49,215663.0,46.6377,46.6466,46.5667,46.5667,215663.0
2017-09-11 15:00:00,52.48,52.52,52.46,52.52,172759.0,46.5579,46.5933,46.5401,46.5933,172759.0
2017-09-11 15:10:00,52.52,52.52,52.46,52.51,376994.0,46.5933,46.5933,46.5401,46.5845,376994.0
2017-09-11 15:20:00,52.51,52.55,52.5,52.52,278722.0,46.5845,46.62,46.5756,46.5933,278722.0
2017-09-11 15:30:00,52.52,52.54,52.49,52.53,358716.0,46.5933,46.6111,46.5667,46.6022,358716.0
2017-09-11 15:40:00,52.53,52.56,52.51,52.51,764189.0,46.6022,46.6288,46.5845,46.5845,764189.0
2017-09-11 15:50:00,52.52,52.56,52.47,52.48,1113415.0,46.5933,46.6288,46.549,46.5579,1113415.0
2017-09-12 09:30:00,52.64,52.89,52.59,52.88,876812.0,46.6998,46.9216,46.6554,46.9127,876812.0
2017-09-12 09:40:00,52.88,52.89,52.7,52.73,541301.0,46.9127,46.9216,46.753,46.7796,541301.0
2017-09-12 09:50:00,52.73,52.74,52.61,52.7,443637.0,46.7796,46.7885,46.6732,46.753,443637.0
2017-09-12 10:00:00,52.71,52.75,52.6,52.68,325660.0,46.7619,46.7974,46.6643,46.7353,325660.0
2017-09-12 10:10:00,52.68,52.71,52.6,52.6,281331.0,46.7353,46.7619,46.6643,46.6643,281331.0
2017-09-12 10:20:00,52.61,52.61,52.48,52.5,547700.0,46.6732,46.6732,46.5579,46.5756,547700.0
2017-09-12 10:30:00,52.5,52.56,52.47,52.54,434363.0,46.5756,46.6288,46.549,46.6111,434363.0
2017-09-12 10:40:00,52.54,52.56,52.47,52.54,215251.0,46.6111,46.6288,46.549,46.6111,215251.0
2017-09-12 10:50:00,52.54,52.56,52.47,52.49,195569.0,46.6111,46.6288,46.549,46.5667,195569.0
2017-09-12 11:00:00,52.48,52.58,52.48,52.58,188721.0,46.5579,46.6466,46.5579,46.6466,188721.0
2017-09-12 11:10:00,52.57,52.67,52.57,52.63,250040.0,46.6377,46.7264,46.6377,46.6909,250040.0
2017-09-12 11:20:00,52.63,52.7,52.59,52.69,195333.0,46.6909,46.753,46.6554,46.7442,195333.0
2017-09-12 11:30:00,52.69,52.7,52.6,52.65,157529.0,46.7442,46.753,46.6643,46.7087,157529.0
2017-09-12 11:40:00,52.65,52.65,52.55,52.55,221956.0,46.7087,46.7087,46.62,46.62,221956.0
2017-09-12 11:50:00,52.56,52.57,52.52,52.54,134611.0,46.6288,46.6377,46.5933,46.6111,134611.0
2017-09-12 12:00:00,52.54,52.61,52.53,52.55,172831.0,46.6111,46.6732,46.6022,46.62,172831.0
2017-09-12 12:10:00,52.56,52.59,52.52,52.57,147296.0,46.6288,46.6554,46.5933,46.6377,147296.0
2017-09-12 12:20:00,52.57,52.59,52.52,52.55,184008.0,46.6377,46.6554,46.5933,46.62,184008.0
2017-09-12 12:30:00,52.56,52.63,52.55,52.61,191211.0,46.6288,46.6909,46.62,46.6732,191211.0
2017-09-12 12:40:00,52.62,52.64,52.57,52.64,169181.0,46.6821,46.6998,46.6377,46.6998,169181.0
2017-09-12 12:50:00,52.64,52.71,52.62,52.69,206818.0,46.6998,46.7619,46.6821,46.7442,206818.0
2017-09-12 13:00:00,52.69,52.75,52.68,52.73,154508.0,46.7442,46.7974,46.7353,46.7796,154508.0
2017-09-12 13:10:00,52.73,52.75,52.71,52.73,139338.0,46.7796,46.7974,46.7619,46.7796,139338.0
2017-09-12 13:20:00,52.72,52.78,52.71,52.76,215851.0,46.7708,46.824,46.7619,46.8063,215851.0
2017-09-12 13:30:00,52.76,52.77,52.73,52.77,147048.0,46.8063,46.8151,46.7796,46.8151,147048.0
2017-09-12 13:40:00,52.77,52.82,52.76,52.8,215157.0,46.8151,46.8595,46.8063,46.8417,215157.0
2017-09-12 13:50:00,52.8,52.86,52.78,52.81,140281.0,46.8417,46.895,46.824,46.8506,140281.0
2017-09-12 14:00:00,52.81,52.83,52.78,52.82,141865.0,46.8506,46.8684,46.824,46.8595,141865.0
2017-09-12 14:10:00,52.83,52.83,52.78,52.8,107682.0,46.8684,46.8684,46.824,46.8417,107682.0
2017-09-12 14:20:00,52.79,52.8,52.72,52.72,170738.0,46.8329,46.8417,46.7708,46.7708,170738.0
2017-09-12 14:30:00,52.73,52.74,52.62,52.65,176807.0,46.7796,46.7885,46.6821,46.7087,176807.0
2017-09-12 14:40:00,52.64,52.69,52.63,52.65,248056.0,46.6998,46.7442,46.6909,46.7087,248056.0
2017-09-12 14:50:00,52.66,52.67,52.6,52.61,365471.0,46.7175,46.7264,46.6643,46.6732,365471.0
2017-09-12 15:00:00,52.61,52.62,52.55,52.58,353295.0,46.6732,46.6821,46.62,46.6466,353295.0
2017-09-12 15:10:00,52.58,52.6,52.56,52.6,282351.0,46.6466,46.6643,46.6288,46.6643,282351.0
2017-09-12 15:20:00,52.6,52.66,52.59,52.65,378166.0,46.6643,46.7175,46.6554,46.7087,378166.0
2017-09-12 15:30:00,52.65,52.72,52.6,52.69,391309.0,46.7087,46.7708,46.6643,46.7442,391309.0
2017-09-12 15:40:00,52.69,52.76,52.69,52.71,482705.0,46.7442,46.8063,46.7442,46.7619,482705.0
2017-09-12 15:50:00,52.7,52.79,52.7,52.77,1125976.0,46.753,46.8329,46.753,46.8151,1125976.0
2017-09-13 09:30:00,52.52,52.81,52.45,52.64,627697.0,46.5933,46.8506,46.5312,46.6998,627697.0
2017-09-13 09:40:00,52.64,52.65,52.5,52.56,319003.0,46.6998,46.7087,46.5756,46.6288,319003.0
2017-09-13 09:50:00,52.56,52.72,52.55,52.72,653356.0,46.6288,46.7708,46.62,46.7708,653356.0
2017-09-13 10:00:00,52.72,52.8,52.67,52.76,637779.0,46.7708,46.8417,46.7264,46.8063,637779.0
2017-09-13 10:10:00,52.76,52.83,52.67,52.74,387987.0,46.8063,46.8684,46.7264,46.7885,387987.0
2017-09-13 10:20:00,52.74,52.77,52.69,52.7,168679.0,46.7885,46.8151,46.7442,46.753,168679.0
2017-09-13 10:30:00,52.7,52.81,52.68,52.77,364427.0,46.753,46.8506,46.7353,46.8151,364427.0
2017-09-13 10:40:00,52.77,52.81,52.72,52.81,585370.0,46.8151,46.8506,46.7708,46.8506,585370.0
2017-09-13 10:50:00,52.82,52.87,52.81,52.82,202273.0,46.8595,46.9038,46.8506,46.8595,202273.0
2017-09-13 11:00:00,52.82,52.85,52.8,52.83,148109.0,46.8595,46.8861,46.8417,46.8684,148109.0
2017-09-13 11:10:00,52.84,52.89,52.82,52.86,316832.0,46.8772,46.9216,46.8595,46.895,316832.0
2017-09-13 11:20:00,52.86,52.98,52.85,52.94,256762.0,46.895,47.0014,46.8861,46.9659,256762.0
2017-09-13 11:30:00,52.94,52.95,52.69,52.73,562665.0,46.9659,46.9748,46.7442,46.7796,562665.0
2017-09-13 11:40:00,52.73,52.75,52.68,52.73,158731.0,46.7796,46.7974,46.7353,46.7796,158731.0
2017-09-13 11:50:00,52.72,52.75,52.66,52.67,188976.0,46.7708,46.7974,46.7175,46.7264,188976.0
2017-09-13 12:00:00,52.67,52.78,52.65,52.78,218134.0,46.7264,46.824,46.7087,46.824,218134.0
2017-09-13 12:10:00,52.77,52.83,52.77,52.8,214643.0,46.8151,46.8684,46.8151,46.8417,214643.0
2017-09-13 12:20:00,52.8,52.82,52.76,52.76,283872.0,46.8417,46.8595,46.8063,46.8063,283872.0
2017-09-13 12:30:00,52.76,52.81,52.75,52.78,411083.0,46.8063,46.8506,46.7974,46.824,411083.0
2017-09-13 12:40:00,52.79,52.82,52.78,52.8,127184.0,46.8329,46.8595,46.824,46.8417,127184.0
2017-09-13 12:50:00,52.8,52.83,52.76,52.77,264554.0,46.8417,46.8684,46.8063,46.8151,264554.0
2017-09-13 13:00:00,52.77,52.78,52.72,52.74,192196.0,46.8151,46.824,46.7708,46.7885,192196.0
2017-09-13 13:10:00,52.74,52.75,52.71,52.73,147201.0,46.7885,46.7974,46.7619,46.7796,147201.0
2017-09-13 13:20:00,52.73,52.75,52.7,52.71,156554.0,46.7796,46.7974,46.753,46.7619,156554.0
2017-09-13 13:30:00,52.71,52.71,52.67,52.7,135224.0,46.7619,46.7619,46.7264,46.753,135224.0
2017-09-13 13:40:00,52.69,52.73,52.69,52.71,107556.0,46.7442,46.7796,46.7442,46.7619,107556.0
2017-09-13 13:50:00,52.71,52.71,52.67,52.67,117593.0,46.7619,46.7619,46.7264,46.7264,117593.0
2017-09-13 14:00:00,52.67,52.69,52.63,52.63,191852.0,46.7264,46.7442,46.6909,46.6909,191852.0
2017-09-13 14:10:00,52.64,52.69,52.63,52.65,208033.0,46.6998,46.7442,46.6909,46.7087,208033.0
2017-09-13 14:20:00,52.64,52.66,52.61,52.61,157205.0,46.6998,46.7175,46.6732,46.6732,157205.0
2017-09-13 14:30:00,52.62,52.62,52.59,52.6,194267.0,46.6821,46.6821,46.6554,46.6643,194267.0
2017-09-13 14:40:00,52.6,52.64,52.59,52.6,249911.0,46.6643,46.6998,46.6554,46.6643,249911.0
2017-09-13 14:50:00,52.6,52.67,52.59,52.62,162857.0,46.6643,46.7264,46.6554,46.6821,162857.0
2017-09-13 15:00:00,52.62,52.65,52.61,52.63,225156.0,46.6821,46.7087,46.6732,46.6909,225156.0
2017-09-13 15:10:00,52.63,52.68,52.62,52.68,215320.0,46.6909,46.7353,46.6821,46.7353,215320.0
2017-09-13 15:20:00,52.68,52.77,52.67,52.71,409113.0,46.7353,46.8151,46.7264,46.7619,409113.0
2017-09-13 15:30:00,52.72,52.73,52.67,52.67,326567.0,46.7708,46.7796,46.7264,46.7264,326567.0
2017-09-13 15:40:00,52.67,52.68,52.62,52.63,514412.0,46.7264,46.7353,46.6821,46.6909,514412.0
2017-09-13 15:50:00,52.63,52.8,52.62,52.8,1605993.0,46.6909,46.8417,46.6821,46.8417,1605993.0
2017-09-14 09:30:00,52.76,52.82,52.32,52.51,1077480.0,46.8063,46.8595,46.4159,46.5845,1077480.0
2017-09-14 09:40:00,52.51,52.73,52.43,52.55,630454.0,46.5845,46.7796,46.5135,46.62,630454.0
2017-09-14 09:50:00,52.56,52.75,52.55,52.67,531119.0,46.6288,46.7974,46.62,46.7264,531119.0
2017-09-14 10:00:00,52.67,52.88,52.66,52.87,650523.0,46.7264,46.9127,46.7175,46.9038,650523.0
2017-09-14 10:10:00,52.87,53.14,52.87,53.0,809542.0,46.9038,47.1434,46.9038,47.0192,809542.0
2017-09-14 10:20:00,53.01,53.06,52.83,52.83,349385.0,47.0281,47.0724,46.8684,46.8684,349385.0
2017-09-14 10:30:00,52.83,52.87,52.77,52.83,313344.0,46.8684,46.9038,46.8151,46.8684,313344.0
2017-09-14 10:40:00,52.82,52.82,52.7,52.76,258860.0,46.8595,46.8595,46.753,46.8063,258860.0
2017-09-14 10:50:00,52.75,52.83,52.72,52.75,221807.0,46.7974,46.8684,46.7708,46.7974,221807.0
2017-09-14 11:00:00,52.75,52.82,52.67,52.78,334062.0,46.7974,46.8595,46.7264,46.824,334062.0
2017-09-14 11:10:00,52.79,52.8,52.71,52.75,288731.0,46.8329,46.8417,46.7619,46.7974,288731.0
2017-09-14 11:20:00,52.75,52.8,52.73,52.79,246395.0,46.7974,46.8417,46.7796,46.8329,246395.0
2017-09-14 11:30:00,52.8,52.86,52.77,52.8,203749.0,46.8417,46.895,46.8151,46.8417,203749.0
2017-09-14 11:40:00,52.8,52.83,52.75,52.78,197560.0,46.8417,46.8684,46.7974,46.824,197560.0
2017-09-14 11:50:00,52.77,52.79,52.7,52.79,255773.0,46.8151,46.8329,46.753,46.8329,255773.0
2017-09-14 12:00:00,52.79,52.79,52.66,52.66,254661.0,46.8329,46.8329,46.7175,46.7175,254661.0
2017-09-14 12:10:00,52.67,52.67,52.57,52.6,271190.0,46.7264,46.7264,46.6377,46.6643,271190.0
2017-09-14 12:20:00,52.61,52.66,52.56,52.62,192637.0,46.6732,46.7175,46.6288,46.6821,192637.0
2017-09-14 12:30:00,52.62,52.7,52.61,52.68,155136.0,46.6821,46.753,46.6732,46.7353,155136.0
2017-09-14 12:40:00,52.69,52.71,52.64,52.66,212629.0,46.7442,46.7619,46.6998,46.7175,212629.0
2017-09-14 12:50:00,52.67,52.75,52.66,52.74,198212.0,46.7264,46.7974,46.7175,46.7885,198212.0
2017-09-14 13:00:00,52.74,52.75,52.71,52.72,226983.0,46.7885,46.7974,46.7619,46.7708,226983.0
2017-09-14 13:10:00,52.71,52.72,52.64,52.68,164174.0,46.7619,46.7708,46.6998,46.7353,164174.0
2017-09-14 13:20:00,52.68,52.71,52.67,52.7,143914.0,46.7353,46.7619,46.7264,46.753,143914.0
2017-09-14 13:30:00,52.7,52.72,52.66,52.66,250507.0,46.753,46.7708,46.7175,46.7175,250507.0
2017-09-14 13:40:00,52.67,52.7,52.6,52.64,142119.0,46.7264,46.753,46.6643,46.6998,142119.0
2017-09-14 13:50:00,52.64,52.7,52.62,52.68,191824.0,46.6998,46.753,46.6821,46.7353,191824.0
2017-09-14 14:00:00,52.68,52.68,52.61,52.61,280134.0,46.7353,46.7353,46.6732,46.6732,280134.0
2017-09-14 14:10:00,52.62,52.75,52.61,52.73,234715.0,46.6821,46.7974,46.6732,46.7796,234715.0
2017-09-14 14:20:00,52.74,52.8,52.73,52.79,220761.0,46.7885,46.8417,46.7796,46.8329,220761.0
2017-09-14 14:30:00,52.79,52.83,52.78,52.8,287154.0,46.8329,46.8684,46.824,46.8417,287154.0
2017-09-14 14:40:00,52.8,52.89,52.8,52.82,327499.0,46.8417,46.9216,46.8417,46.8595,327499.0
2017-09-14 14:50:00,52.82,52.83,52.75,52.78,451886.0,46.8595,46.8684,46.7974,46.824,451886.0
2017-09-14 15:00:00,52.77,52.86,52.77,52.79,306721.0,46.8151,46.895,46.8151,46.8329,306721.0
2017-09-14 15:10:00,52.78,52.84,52.74,52.79,500489.0,46.824,46.8772,46.7885,46.8329,500489.0
2017-09-14 15:20:00,52.79,52.87,52.77,52.86,541484.0,46.8329,46.9038,46.8151,46.895,541484.0
2017-09-14 15:30:00,52.87,52.92,52.82,52.86,882264.0,46.9038,46.9482,46.8595,46.895,882264.0
2017-09-14 15:40:00,52.86,52.91,52.8,52.8,1164335.0,46.895,46.9393,46.8417,46.8417,1164335.0
2017-09-14 15:50:00,52.8,52.87,52.75,52.86,2301555.0,46.8417,46.9038,46.7974,46.895,2301555.0
2017-09-15 09:30:00,50.65,50.7,49.7,49.7,7007842.0,44.9344,44.9787,44.0916,44.0916,7007842.0
2017-09-15 09:40:00,49.71,50.35,49.51,49.85,3121017.0,44.1004,44.6682,43.923,44.2246,3121017.0
2017-09-15 09:50:00,49.86,49.98,49.62,49.64,2735490.0,44.2335,44.34,44.0206,44.0383,2735490.0
2017-09-15 10:00:00,49.64,49.69,49.52,49.57,1672075.0,44.0383,44.0827,43.9319,43.9762,1672075.0
2017-09-15 10:10:00,49.57,49.63,49.41,49.63,2300726.0,43.9762,44.0295,43.8343,44.0295,2300726.0
2017-09-15 10:20:00,49.63,49.63,49.43,49.48,1330964.0,44.0295,44.0295,43.852,43.8964,1330964.0
2017-09-15 10:30:00,49.48,49.55,49.34,49.45,1306549.0,43.8964,43.9585,43.7722,43.8698,1306549.0
2017-09-15 10:40:00,49.45,49.48,49.27,49.28,1119095.0,43.8698,43.8964,43.7101,43.719,1119095.0
2017-09-15 10:50:00,49.29,49.42,49.15,49.15,1620052.0,43.7278,43.8432,43.6036,43.6036,1620052.0
2017-09-15 11:00:00,49.15,49.3,49.1,49.23,1405890.0,43.6036,43.7367,43.5593,43.6746,1405890.0
2017-09-15 11:10:00,49.24,49.41,49.23,49.41,1015662.0,43.6835,43.8343,43.6746,43.8343,1015662.0
2017-09-15 11:20:00,49.41,49.45,49.33,49.42,668812.0,43.8343,43.8698,43.7633,43.8432,668812.0
2017-09-15 11:30:00,49.42,49.54,49.37,49.38,1141204.0,43.8432,43.9496,43.7988,43.8077,1141204.0
2017-09-15 11:40:00,49.38,49.57,49.37,49.54,960518.0,43.8077,43.9762,43.7988,43.9496,960518.0
2017-09-15 11:50:00,49.53,49.55,49.38,49.42,832476.0,43.9408,43.9585,43.8077,43.8432,832476.0
2017-09-15 12:00:00,49.41,49.42,49.25,49.26,374849.0,43.8343,43.8432,43.6924,43.7012,374849.0
2017-09-15 12:10:00,49.25,49.33,49.23,49.29,691322.0,43.6924,43.7633,43.6746,43.7278,691322.0
2017-09-15 12:20:00,49.29,49.31,49.24,49.25,506760.0,43.7278,43.7456,43.6835,43.6924,506760.0
2017-09-15 12:30:00,49.26,49.31,49.14,49.16,759617.0,43.7012,43.7456,43.5948,43.6125,759617.0
2017-09-15 12:40:00,49.16,49.21,49.12,49.19,900884.0,43.6125,43.6569,43.577,43.6391,900884.0
2017-09-15 12:50:00,49.19,49.22,49.1,49.1,580938.0,43.6391,43.6657,43.5593,43.5593,580938.0
2017-09-15 13:00:00,49.11,49.15,49.06,49.11,698072.0,43.5681,43.6036,43.5238,43.5681,698072.0
2017-09-15 13:10:00,49.12,49.14,49.06,49.13,599391.0,43.577,43.5948,43.5238,43.5859,599391.0
2017-09-15 13:20:00,49.13,49.14,49.07,49.12,589080.0,43.5859,43.5948,43.5327,43.577,589080.0
2017-09-15 13:30:00,49.12,49.13,49.03,49.05,551140.0,43.577,43.5859,43.4972,43.5149,551140.0
2017-09-15 13:40:00,49.05,49.06,48.94,48.94,1041351.0,43.5149,43.5238,43.4173,43.4173,1041351.0
2017-09-15 13:50:00,48.95,48.98,48.92,48.92,880681.0,43.4262,43.4528,43.3996,43.3996,880681.0
2017-09-15 14:00:00,48.92,48.95,48.85,48.89,1389382.0,43.3996,43.4262,43.3375,43.373,1389382.0
2017-09-15 14:10:00,48.89,48.89,48.78,48.83,910611.0,43.373,43.373,43.2754,43.3197,910611.0
2017-09-15 14:20:00,48.82,48.98,48.81,48.89,1171472.0,43.3109,43.4528,43.302,43.373,1171472.0
2017-09-15 14:30:00,48.89,48.97,48.85,48.95,755399.0,43.373,43.4439,43.3375,43.4262,755399.0
2017-09-15 14:40:00,48.95,48.96,48.87,48.95,804909.0,43.4262,43.4351,43.3552,43.4262,804909.0
2017-09-15 14:50:00,48.95,49.08,48.93,49.06,914211.0,43.4262,43.5415,43.4085,43.5238,914211.0
2017-09-15 15:00:00,49.05,49.06,48.95,48.98,886119.0,43.5149,43.5238,43.4262,43.4528,886119.0
2017-09-15 15:10:00,48.99,49.06,48.98,49.06,1044433.0,43.4617,43.5238,43.4528,43.5238,1044433.0
2017-09-15 15:20:00,49.06,49.11,49.01,49.02,1679719.0,43.5238,43.5681,43.4794,43.4883,1679719.0
2017-09-15 15:30:00,49.02,49.06,48.9,48.91,1873595.0,43.4883,43.5238,43.3818,43.3907,1873595.0
2017-09-15 15:40:00,48.9,48.91,48.77,48.78,2788398.0,43.3818,43.3907,43.2665,43.2754,2788398.0
2017-09-15 15:50:00,48.77,48.8,48.48,48.66,6539355.0,43.2665,43.2931,43.0092,43.1689,6539355.0
2017-09-18 09:30:00,48.88,49.06,48.66,48.77,1779552.0,43.3641,43.5238,43.1689,43.2665,1779552.0
2017-09-18 09:40:00,48.78,48.78,48.56,48.56,949343.0,43.2754,43.2754,43.0802,43.0802,949343.0
2017-09-18 09:50:00,48.57,48.69,48.52,48.58,802763.0,43.0891,43.1955,43.0447,43.098,802763.0
2017-09-18 10:00:00,48.59,48.87,48.58,48.76,983352.0,43.1068,43.3552,43.098,43.2576,983352.0
2017-09-18 10:10:00,48.76,48.79,48.71,48.75,624506.0,43.2576,43.2843,43.2133,43.2488,624506.0
2017-09-18 10:20:00,48.74,48.77,48.71,48.71,1068638.0,43.2399,43.2665,43.2133,43.2133,1068638.0
2017-09-18 10:30:00,48.72,48.72,48.56,48.57,572434.0,43.2222,43.2222,43.0802,43.0891,572434.0
2017-09-18 10:40:00,48.56,48.57,48.37,48.38,1178348.0,43.0802,43.0891,42.9117,42.9205,1178348.0
2017-09-18 10:50:00,48.38,48.47,48.37,48.38,657333.0,42.9205,43.0004,42.9117,42.9205,657333.0
2017-09-18 11:00:00,48.38,48.54,48.35,48.51,762100.0,42.9205,43.0625,42.8939,43.0359,762100.0
2017-09-18 11:10:00,48.51,48.53,48.47,48.48,555005.0,43.0359,43.0536,43.0004,43.0092,555005.0
2017-09-18 11:20:00,48.48,48.51,48.36,48.37,686841.0,43.0092,43.0359,42.9028,42.9117,686841.0
2017-09-18 11:30:00,48.36,48.39,48.3,48.35,561961.0,42.9028,42.9294,42.8496,42.8939,561961.0
2017-09-18 11:40:00,48.34,48.43,48.34,48.43,454527.0,42.885,42.9649,42.885,42.9649,454527.0
2017-09-18 11:50:00,48.43,48.47,48.4,48.44,370216.0,42.9649,43.0004,42.9383,42.9738,370216.0
2017-09-18 12:00:00,48.44,48.49,48.39,48.48,464043.0,42.9738,43.0181,42.9294,43.0092,464043.0
2017-09-18 12:10:00,48.48,48.48,48.38,48.38,474806.0,43.0092,43.0092,42.9205,42.9205,474806.0
2017-09-18 12:20:00,48.39,48.41,48.35,48.36,424018.0,42.9294,42.9471,42.8939,42.9028,424018.0
2017-09-18 12:30:00,48.35,48.39,48.34,48.37,286030.0,42.8939,42.9294,42.885,42.9117,286030.0
2017-09-18 12:40:00,48.36,48.38,48.26,48.27,419986.0,42.9028,42.9205,42.8141,42.8229,419986.0
2017-09-18 12:50:00,48.27,48.29,48.23,48.23,419294.0,42.8229,42.8407,42.7875,42.7875,419294.0
2017-09-18 13:00:00,48.23,48.24,48.16,48.21,520443.0,42.7875,42.7963,42.7254,42.7697,520443.0
2017-09-18 13:10:00,48.21,48.24,48.18,48.21,375148.0,42.7697,42.7963,42.7431,42.7697,375148.0
2017-09-18 13:20:00,48.21,48.21,48.12,48.14,390139.0,42.7697,42.7697,42.6899,42.7076,390139.0
2017-09-18 13:30:00,48.14,48.21,48.13,48.21,469420.0,42.7076,42.7697,42.6987,42.7697,469420.0
2017-09-18 13:40:00,48.2,48.26,48.2,48.21,341438.0,42.7608,42.8141,42.7608,42.7697,341438.0
2017-09-18 13:50:00,48.21,48.23,48.18,48.19,264493.0,42.7697,42.7875,42.7431,42.752,264493.0
2017-09-18 14:00:00,48.19,48.2,48.14,48.2,457679.0,42.752,42.7608,42.7076,42.7608,457679.0
2017-09-18 14:10:00,48.2,48.27,48.19,48.24,374592.0,42.7608,42.8229,42.752,42.7963,374592.0
2017-09-18 14:20:00,48.24,48.27,48.21,48.22,495701.0,42.7963,42.8229,42.7697,42.7786,495701.0
2017-09-18 14:30:00,48.22,48.24,48.18,48.2,274864.0,42.7786,42.7963,42.7431,42.7608,274864.0
2017-09-18 14:40:00,48.2,48.21,48.14,48.16,599448.0,42.7608,42.7697,42.7076,42.7254,599448.0
2017-09-18 14:50:00,48.17,48.18,48.14,48.17,479335.0,42.7342,42.7431,42.7076,42.7342,479335.0
2017-09-18 15:00:00,48.16,48.18,48.09,48.16,697832.0,42.7254,42.7431,42.6633,42.7254,697832.0
2017-09-18 15:10:00,48.16,48.35,48.15,48.32,828919.0,42.7254,42.8939,42.7165,42.8673,828919.0
2017-09-18 15:20:00,48.31,48.37,48.25,48.26,737924.0,42.8584,42.9117,42.8052,42.8141,737924.0
2017-09-18 15:30:00,48.26,48.28,48.23,48.25,1124038.0,42.8141,42.8318,42.7875,42.8052,1124038.0
2017-09-18 15:40:00,48.26,48.29,48.19,48.26,1218618.0,42.8141,42.8407,42.752,42.8141,1218618.0
2017-09-18 15:50:00,48.26,48.32,48.22,48.32,1981115.0,42.8141,42.8673,42.7786,42.8673,1981115.0
2017-09-19 09:30:00,48.49,48.49,48.18,48.19,1090868.0,43.0181,43.0181,42.7431,42.752,1090868.0
2017-09-19 09:40:00,48.19,48.32,48.04,48.32,692146.0,42.752,42.8673,42.6189,42.8673,692146.0
2017-09-19 09:50:00,48.31,48.5,48.27,48.44,1436734.0,42.8584,43.027,42.8229,42.9738,1436734.0
2017-09-19 10:00:00,48.43,48.47,48.37,48.44,1198912.0,42.9649,43.0004,42.9117,42.9738,1198912.0
2017-09-19 10:10:00,48.44,48.45,48.33,48.38,417690.0,42.9738,42.9826,42.8762,42.9205,417690.0
2017-09-19 10:20:00,48.38,48.38,48.29,48.35,470614.0,42.9205,42.9205,42.8407,42.8939,470614.0
2017-09-19 10:30:00,48.35,48.43,48.34,48.43,289766.0,42.8939,42.9649,42.885,42.9649,289766.0
2017-09-19 10:40:00,48.42,48.44,48.37,48.37,420167.0,42.956,42.9738,42.9117,42.9117,420167.0
2017-09-19 10:50:00,48.38,48.42,48.33,48.41,362266.0,42.9205,42.956,42.8762,42.9471,362266.0
2017-09-19 11:00:00,48.41,48.41,48.28,48.3,347088.0,42.9471,42.9471,42.8318,42.8496,347088.0
2017-09-19 11:10:00,48.3,48.3,48.21,48.23,341037.0,42.8496,42.8496,42.7697,42.7875,341037.0
2017-09-19 11:20:00,48.23,48.25,48.16,48.17,344894.0,42.7875,42.8052,42.7254,42.7342,344894.0
2017-09-19 11:30:00,48.18,48.23,48.14,48.22,309469.0,42.7431,42.7875,42.7076,42.7786,309469.0
2017-09-19 11:40:00,48.21,48.26,48.18,48.25,253221.0,42.7697,42.8141,42.7431,42.8052,253221.0
2017-09-19 11:50:00,48.25,48.29,48.22,48.24,305008.0,42.8052,42.8407,42.7786,42.7963,305008.0
2017-09-19 12:00:00,48.25,48.34,48.24,48.32,233884.0,42.8052,42.885,42.7963,42.8673,233884.0
2017-09-19 12:10:00,48.32,48.32,48.28,48.28,164986.0,42.8673,42.8673,42.8318,42.8318,164986.0
2017-09-19 12:20:00,48.29,48.29,48.2,48.21,270364.0,42.8407,42.8407,42.7608,42.7697,270364.0
2017-09-19 12:30:00,48.2,48.22,48.13,48.13,499043.0,42.7608,42.7786,42.6987,42.6987,499043.0
2017-09-19 12:40:00,48.13,48.17,48.13,48.16,503167.0,42.6987,42.7342,42.6987,42.7254,503167.0
2017-09-19 12:50:00,48.17,48.17,48.09,48.13,336756.0,42.7342,42.7342,42.6633,42.6987,336756.0
2017-09-19 13:00:00,48.13,48.14,48.08,48.1,613009.0,42.6987,42.7076,42.6544,42.6721,613009.0
2017-09-19 13:10:00,48.1,48.13,47.88,47.91,789839.0,42.6721,42.6987,42.4769,42.5036,789839.0
2017-09-19 13:20:00,47.92,48.02,47.92,47.98,375598.0,42.5124,42.6012,42.5124,42.5657,375598.0
2017-09-19 13:30:00,47.98,48.06,47.98,48.03,265546.0,42.5657,42.6366,42.5657,42.61,265546.0
2017-09-19 13:40:00,48.02,48.05,48.0,48.03,232785.0,42.6012,42.6278,42.5834,42.61,232785.0
2017-09-19 13:50:00,48.03,48.05,47.96,48.05,354854.0,42.61,42.6278,42.5479,42.6278,354854.0
2017-09-19 14:00:00,48.05,48.05,48.0,48.01,229844.0,42.6278,42.6278,42.5834,42.5923,229844.0
2017-09-19 14:10:00,48.02,48.12,47.98,48.09,436727.0,42.6012,42.6899,42.5657,42.6633,436727.0
2017-09-19 14:20:00,48.09,48.15,48.04,48.09,489164.0,42.6633,42.7165,42.6189,42.6633,489164.0
2017-09-19 14:30:00,48.09,48.14,48.08,48.13,289696.0,42.6633,42.7076,42.6544,42.6987,289696.0
2017-09-19 14:40:00,48.14,48.16,48.11,48.12,407320.0,42.7076,42.7254,42.681,42.6899,407320.0
2017-09-19 14:50:00,48.11,48.13,48.04,48.07,328159.0,42.681,42.6987,42.6189,42.6455,328159.0
2017-09-19 15:00:00,48.07,48.08,48.03,48.04,471132.0,42.6455,42.6544,42.61,42.6189,471132.0
2017-09-19 15:10:00,48.04,48.07,48.01,48.03,751163.0,42.6189,42.6455,42.5923,42.61,751163.0
2017-09-19 15:20:00,48.03,48.06,48.0,48.05,620442.0,42.61,42.6366,42.5834,42.6278,620442.0
2017-09-19 15:30:00,48.06,48.1,48.04,48.07,492633.0,42.6366,42.6721,42.6189,42.6455,492633.0
2017-09-19 15:40:00,48.07,48.13,48.04,48.05,1228667.0,42.6455,42.6987,42.6189,42.6278,1228667.0
2017-09-19 15:50:00,48.05,48.09,48.0,48.03,1578395.0,42.6278,42.6633,42.5834,42.61,1578395.0
2017-09-20 09:30:00,48.0,48.19,47.93,48.01,781332.0,42.5834,42.752,42.5213,42.5923,781332.0
2017-09-20 09:40:00,48.01,48.09,47.97,48.08,420816.0,42.5923,42.6633,42.5568,42.6544,420816.0
2017-09-20 09:50:00,48.08,48.11,47.98,48.0,417249.0,42.6544,42.681,42.5657,42.5834,417249.0
2017-09-20 10:00:00,48.0,48.05,47.99,48.03,284193.0,42.5834,42.6278,42.5745,42.61,284193.0
2017-09-20 10:10:00,48.03,48.05,47.96,47.98,375237.0,42.61,42.6278,42.5479,42.5657,375237.0
2017-09-20 10:20:00,47.98,48.01,47.97,48.0,424415.0,42.5657,42.5923,42.5568,42.5834,424415.0
2017-09-20 10:30:00,47.99,48.01,47.95,47.98,386217.0,42.5745,42.5923,42.539,42.5657,386217.0
2017-09-20 10:40:00,47.98,47.98,47.86,47.88,426763.0,42.5657,42.5657,42.4592,42.4769,426763.0
2017-09-20 10:50:00,47.88,47.89,47.73,47.73,780449.0,42.4769,42.4858,42.3439,42.3439,780449.0
2017-09-20 11:00:00,47.73,47.81,47.69,47.75,500171.0,42.3439,42.4148,42.3084,42.3616,500171.0
2017-09-20 11:10:00,47.75,47.83,47.72,47.8,413878.0,42.3616,42.4326,42.335,42.406,413878.0
2017-09-20 11:20:00,47.8,47.83,47.69,47.73,327637.0,42.406,42.4326,42.3084,42.3439,327637.0
2017-09-20 11:30:00,47.73,47.81,47.72,47.8,309414.0,42.3439,42.4148,42.335,42.406,309414.0
2017-09-20 11:40:00,47.81,47.83,47.77,47.8,295760.0,42.4148,42.4326,42.3794,42.406,295760.0
2017-09-20 11:50:00,47.8,47.84,47.76,47.8,294429.0,42.406,42.4415,42.3705,42.406,294429.0
2017-09-20 12:00:00,47.81,47.89,47.8,47.88,162327.0,42.4148,42.4858,42.406,42.4769,162327.0
2017-09-20 12:10:00,47.88,47.97,47.87,47.96,290825.0,42.4769,42.5568,42.4681,42.5479,290825.0
2017-09-20 12:20:00,47.96,48.02,47.94,48.0,187662.0,42.5479,42.6012,42.5302,42.5834,187662.0
2017-09-20 12:30:00,48.0,48.11,47.99,48.09,463123.0,42.5834,42.681,42.5745,42.6633,463123.0
2017-09-20 12:40:00,48.08,48.18,48.07,48.11,561146.0,42.6544,42.7431,42.6455,42.681,561146.0
2017-09-20 12:50:00,48.11,48.12,48.07,48.1,328330.0,42.681,42.6899,42.6455,42.6721,328330.0
2017-09-20 13:00:00,48.09,48.12,48.07,48.08,260178.0,42.6633,42.6899,42.6455,42.6544,260178.0
2017-09-20 13:10:00,48.08,48.11,48.07,48.11,285271.0,42.6544,42.681,42.6455,42.681,285271.0
2017-09-20 13:20:00,48.1,48.12,48.08,48.09,279659.0,42.6721,42.6899,42.6544,42.6633,279659.0
2017-09-20 13:30:00,48.09,48.09,48.03,48.05,166367.0,42.6633,42.6633,42.61,42.6278,166367.0
2017-09-20 13:40:00,48.05,48.05,48.03,48.04,129024.0,42.6278,42.6278,42.61,42.6189,129024.0
2017-09-20 13:50:00,48.04,48.07,48.03,48.07,162136.0,42.6189,42.6455,42.61,42.6455,162136.0
2017-09-20 14:00:00,48.06,48.09,47.9,48.06,434539.0,42.6366,42.6633,42.4947,42.6366,434539.0
2017-09-20 14:10:00,48.06,48.09,48.01,48.02,318254.0,42.6366,42.6633,42.5923,42.6012,318254.0
2017-09-20 14:20:00,48.02,48.02,47.86,47.98,351505.0,42.6012,42.6012,42.4592,42.5657,351505.0
2017-09-20 14:30:00,47.98,47.98,47.87,47.94,269982.0,42.5657,42.5657,42.4681,42.5302,269982.0
2017-09-20 14:40:00,47.95,48.04,47.91,48.02,352306.0,42.539,42.6189,42.5036,42.6012,352306.0
2017-09-20 14:50:00,48.02,48.05,47.96,47.97,542978.0,42.6012,42.6278,42.5479,42.5568,542978.0
2017-09-20 15:00:00,47.97,48.0,47.94,47.96,517194.0,42.5568,42.5834,42.5302,42.5479,517194.0
2017-09-20 15:10:00,47.96,48.0,47.94,47.96,669883.0,42.5479,42.5834,42.5302,42.5479,669883.0
2017-09-20 15:20:00,47.95,48.0,47.94,47.95,693974.0,42.539,42.5834,42.5302,42.539,693974.0
2017-09-20 15:30:00,47.95,48.02,47.93,48.01,1305681.0,42.539,42.6012,42.5213,42.5923,1305681.0
2017-09-20 15:40:00,48.01,48.04,47.98,48.01,1033238.0,42.5923,42.6189,42.5657,42.5923,1033238.0
2017-09-20 15:50:00,48.01,48.04,47.9,47.96,2580359.0,42.5923,42.6189,42.4947,42.5479,2580359.0
2017-09-21 09:30:00,47.82,48.17,47.82,48.02,900723.0,42.4237,42.7342,42.4237,42.6012,900723.0
2017-09-21 09:40:00,48.03,48.19,48.03,48.11,925795.0,42.61,42.752,42.61,42.681,925795.0
2017-09-21 09:50:00,48.11,48.14,48.0,48.12,677674.0,42.681,42.7076,42.5834,42.6899,677674.0
2017-09-21 10:00:00,48.12,48.18,48.04,48.11,538705.0,42.6899,42.7431,42.6189,42.681,538705.0
2017-09-21 10:10:00,48.11,48.18,48.08,48.12,261784.0,42.681,42.7431,42.6544,42.6899,261784.0
2017-09-21 10:20:00,48.12,48.13,48.04,48.08,326936.0,42.6899,42.6987,42.6189,42.6544,326936.0
2017-09-21 10:30:00,48.08,48.12,48.05,48.06,288843.0,42.6544,42.6899,42.6278,42.6366,288843.0
2017-09-21 10:40:00,48.06,48.09,47.97,48.06,351966.0,42.6366,42.6633,42.5568,42.6366,351966.0
2017-09-21 10:50:00,48.06,48.14,48.06,48.13,258033.0,42.6366,42.7076,42.6366,42.6987,258033.0
2017-09-21 11:00:00,48.13,48.14,48.05,48.05,329696.0,42.6987,42.7076,42.6278,42.6278,329696.0
2017-09-21 11:10:00,48.05,48.08,48.01,48.07,304393.0,42.6278,42.6544,42.5923,42.6455,304393.0
2017-09-21 11:20:00,48.07,48.1,48.04,48.07,175077.0,42.6455,42.6721,42.6189,42.6455,175077.0
2017-09-21 11:30:00,48.06,48.12,48.05,48.08,165032.0,42.6366,42.6899,42.6278,42.6544,165032.0
2017-09-21 11:40:00,48.08,48.1,48.04,48.04,143814.0,42.6544,42.6721,42.6189,42.6189,143814.0
2017-09-21 11:50:00,48.05,48.09,48.0,48.0,308657.0,42.6278,42.6633,42.5834,42.5834,308657.0
2017-09-21 12:00:00,48.01,48.06,48.0,48.06,245767.0,42.5923,42.6366,42.5834,42.6366,245767.0
2017-09-21 12:10:00,48.06,48.11,48.06,48.09,126302.0,42.6366,42.681,42.6366,42.6633,126302.0
2017-09-21 12:20:00,48.09,48.14,48.03,48.05,484568.0,42.6633,42.7076,42.61,42.6278,484568.0
2017-09-21 12:30:00,48.04,48.05,48.0,48.02,327486.0,42.6189,42.6278,42.5834,42.6012,327486.0
2017-09-21 12:40:00,48.02,48.04,48.0,48.02,142153.0,42.6012,42.6189,42.5834,42.6012,142153.0
2017-09-21 12:50:00,48.02,48.04,47.98,47.98,320190.0,42.6012,42.6189,42.5657,42.5657,320190.0
2017-09-21 13:00:00,47.99,48.07,47.98,48.05,220003.0,42.5745,42.6455,42.5657,42.6278,220003.0
2017-09-21 13:10:00,48.06,48.07,48.0,48.01,414486.0,42.6366,42.6455,42.5834,42.5923,414486.0
2017-09-21 13:20:00,48.01,48.05,48.0,48.01,282562.0,42.5923,42.6278,42.5834,42.5923,282562.0
2017-09-21 13:30:00,48.02,48.04,47.99,48.0,199418.0,42.6012,42.6189,42.5745,42.5834,199418.0
2017-09-21 13:40:00,48.0,48.03,47.99,48.03,172236.0,42.5834,42.61,42.5745,42.61,172236.0
2017-09-21 13:50:00,48.03,48.07,48.01,48.06,165687.0,42.61,42.6455,42.5923,42.6366,165687.0
2017-09-21 14:00:00,48.06,48.08,48.05,48.07,124683.0,42.6366,42.6544,42.6278,42.6455,124683.0
2017-09-21 14:10:00,48.07,48.08,48.05,48.05,221181.0,42.6455,42.6544,42.6278,42.6278,221181.0
2017-09-21 14:20:00,48.06,48.06,47.99,48.05,412825.0,42.6366,42.6366,42.5745,42.6278,412825.0
2017-09-21 14:30:00,48.05,48.09,48.04,48.08,337902.0,42.6278,42.6633,42.6189,42.6544,337902.0
2017-09-21 14:40:00,48.07,48.09,47.99,48.01,270725.0,42.6455,42.6633,42.5745,42.5923,270725.0
2017-09-21 14:50:00,48.01,48.04,48.0,48.04,290387.0,42.5923,42.6189,42.5834,42.6189,290387.0
2017-09-21 15:00:00,48.04,48.09,48.03,48.08,278816.0,42.6189,42.6633,42.61,42.6544,278816.0
2017-09-21 15:10:00,48.08,48.08,48.04,48.07,241780.0,42.6544,42.6544,42.6189,42.6455,241780.0
2017-09-21 15:20:00,48.06,48.1,48.0,48.02,744320.0,42.6366,42.6721,42.5834,42.6012,744320.0
2017-09-21 15:30:00,48.02,48.05,47.98,48.0,355511.0,42.6012,42.6278,42.5657,42.5834,355511.0
2017-09-21 15:40:00,48.01,48.02,47.93,47.97,554926.0,42.5923,42.6012,42.5213,42.5568,554926.0
2017-09-21 15:50:00,47.96,47.99,47.94,47.98,783035.0,42.5479,42.5745,42.5302,42.5657,783035.0
2017-09-22 09:30:00,47.92,48.27,47.92,48.21,1053510.0,42.5124,42.8229,42.5124,42.7697,1053510.0
2017-09-22 09:40:00,48.21,48.35,48.16,48.35,1105837.0,42.7697,42.8939,42.7254,42.8939,1105837.0
2017-09-22 09:50:00,48.34,48.35,48.21,48.22,436298.0,42.885,42.8939,42.7697,42.7786,436298.0
2017-09-22 10:00:00,48.23,48.43,48.22,48.38,434079.0,42.7875,42.9649,42.7786,42.9205,434079.0
2017-09-22 10:10:00,48.37,48.38,48.25,48.28,576772.0,42.9117,42.9205,42.8052,42.8318,576772.0
2017-09-22 10:20:00,48.28,48.37,48.27,48.33,459823.0,42.8318,42.9117,42.8229,42.8762,459823.0
2017-09-22 10:30:00,48.33,48.34,48.25,48.25,234158.0,42.8762,42.885,42.8052,42.8052,234158.0
2017-09-22 10:40:00,48.25,48.29,48.15,48.15,279175.0,42.8052,42.8407,42.7165,42.7165,279175.0
2017-09-22 10:50:00,48.16,48.22,48.11,48.15,293518.0,42.7254,42.7786,42.681,42.7165,293518.0
2017-09-22 11:00:00,48.14,48.2,48.12,48.19,187989.0,42.7076,42.7608,42.6899,42.752,187989.0
2017-09-22 11:10:00,48.19,48.25,48.18,48.23,406332.0,42.752,42.8052,42.7431,42.7875,406332.0
2017-09-22 11:20:00,48.23,48.29,48.2,48.24,392973.0,42.7875,42.8407,42.7608,42.7963,392973.0
2017-09-22 11:30:00,48.25,48.29,48.25,48.25,197407.0,42.8052,42.8407,42.8052,42.8052,197407.0
2017-09-22 11:40:00,48.26,48.28,48.25,48.25,210236.0,42.8141,42.8318,42.8052,42.8052,210236.0
2017-09-22 11:50:00,48.26,48.28,48.25,48.26,200222.0,42.8141,42.8318,42.8052,42.8141,200222.0
2017-09-22 12:00:00,48.26,48.29,48.24,48.27,160265.0,42.8141,42.8407,42.7963,42.8229,160265.0
2017-09-22 12:10:00,48.27,48.28,48.23,48.25,397039.0,42.8229,42.8318,42.7875,42.8052,397039.0
2017-09-22 12:20:00,48.25,48.25,48.2,48.22,253112.0,42.8052,42.8052,42.7608,42.7786,253112.0
2017-09-22 12:30:00,48.22,48.24,48.2,48.22,157831.0,42.7786,42.7963,42.7608,42.7786,157831.0
2017-09-22 12:40:00,48.21,48.24,48.21,48.22,167151.0,42.7697,42.7963,42.7697,42.7786,167151.0
2017-09-22 12:50:00,48.21,48.25,48.2,48.24,162838.0,42.7697,42.8052,42.7608,42.7963,162838.0
2017-09-22 13:00:00,48.24,48.26,48.21,48.24,118086.0,42.7963,42.8141,42.7697,42.7963,118086.0
2017-09-22 13:10:00,48.24,48.27,48.22,48.25,117548.0,42.7963,42.8229,42.7786,42.8052,117548.0
2017-09-22 13:20:00,48.25,48.26,48.23,48.25,110588.0,42.8052,42.8141,42.7875,42.8052,110588.0
2017-09-22 13:30:00,48.26,48.27,48.23,48.26,265406.0,42.8141,42.8229,42.7875,42.8141,265406.0
2017-09-22 13:40:00,48.26,48.26,48.24,48.24,156278.0,42.8141,42.8141,42.7963,42.7963,156278.0
2017-09-22 13:50:00,48.24,48.25,48.18,48.19,183135.0,42.7963,42.8052,42.7431,42.752,183135.0
2017-09-22 14:00:00,48.2,48.21,48.13,48.16,170275.0,42.7608,42.7697,42.6987,42.7254,170275.0
2017-09-22 14:10:00,48.16,48.17,48.09,48.1,297439.0,42.7254,42.7342,42.6633,42.6721,297439.0
2017-09-22 14:20:00,48.1,48.12,48.07,48.12,252007.0,42.6721,42.6899,42.6455,42.6899,252007.0
2017-09-22 14:30:00,48.12,48.17,48.11,48.14,252853.0,42.6899,42.7342,42.681,42.7076,252853.0
2017-09-22 14:40:00,48.14,48.2,48.14,48.19,263769.0,42.7076,42.7608,42.7076,42.752,263769.0
2017-09-22 14:50:00,48.19,48.21,48.15,48.18,179910.0,42.752,42.7697,42.7165,42.7431,179910.0
2017-09-22 15:00:00,48.17,48.18,48.12,48.13,199470.0,42.7342,42.7431,42.6899,42.6987,199470.0
2017-09-22 15:10:00,48.13,48.16,48.09,48.13,192003.0,42.6987,42.7254,42.6633,42.6987,192003.0
2017-09-22 15:20:00,48.13,48.16,48.13,48.15,162967.0,42.6987,42.7254,42.6987,42.7165,162967.0
2017-09-22 15:30:00,48.15,48.18,48.14,48.18,416880.0,42.7165,42.7431,42.7076,42.7431,416880.0
2017-09-22 15:40:00,48.18,48.21,48.16,48.17,539177.0,42.7431,42.7697,42.7254,42.7342,539177.0
2017-09-22 15:50:00,48.17,48.25,48.14,48.14,1832632.0,42.7342,42.8052,42.7076,42.7076,1832632.0
2017-09-25 09:30:00,48.52,48.54,48.17,48.19,1155669.0,43.0447,43.0625,42.7342,42.752,1155669.0
2017-09-25 09:40:00,48.19,48.24,48.1,48.13,404495.0,42.752,42.7963,42.6721,42.6987,404495.0
2017-09-25 09:50:00,48.14,48.15,48.08,48.14,333974.0,42.7076,42.7165,42.6544,42.7076,333974.0
2017-09-25 10:00:00,48.14,48.14,48.02,48.13,685067.0,42.7076,42.7076,42.6012,42.6987,685067.0
2017-09-25 10:10:00,48.13,48.2,48.11,48.16,227887.0,42.6987,42.7608,42.681,42.7254,227887.0
2017-09-25 10:20:00,48.16,48.18,48.1,48.12,194584.0,42.7254,42.7431,42.6721,42.6899,194584.0
2017-09-25 10:30:00,48.12,48.12,47.98,48.03,338342.0,42.6899,42.6899,42.5657,42.61,338342.0
2017-09-25 10:40:00,48.03,48.07,48.0,48.04,208173.0,42.61,42.6455,42.5834,42.6189,208173.0
2017-09-25 10:50:00,48.03,48.03,47.76,47.79,528665.0,42.61,42.61,42.3705,42.3971,528665.0
2017-09-25 11:00:00,47.79,47.93,47.64,47.8,568023.0,42.3971,42.5213,42.264,42.406,568023.0
2017-09-25 11:10:00,47.8,47.98,47.78,47.98,433332.0,42.406,42.5657,42.3882,42.5657,433332.0
2017-09-25 11:20:00,47.98,48.01,47.87,47.95,413090.0,42.5657,42.5923,42.4681,42.539,413090.0
2017-09-25 11:30:00,47.96,47.98,47.9,47.94,277850.0,42.5479,42.5657,42.4947,42.5302,277850.0
2017-09-25 11:40:00,47.94,47.95,47.86,47.91,188495.0,42.5302,42.539,42.4592,42.5036,188495.0
2017-09-25 11:50:00,47.9,47.94,47.87,47.93,288364.0,42.4947,42.5302,42.4681,42.5213,288364.0
2017-09-25 12:00:00,47.93,47.96,47.89,47.92,238881.0,42.5213,42.5479,42.4858,42.5124,238881.0
2017-09-25 12:10:00,47.93,47.96,47.84,47.85,284877.0,42.5213,42.5479,42.4415,42.4503,284877.0
2017-09-25 12:20:00,47.85,48.01,47.85,47.98,315207.0,42.4503,42.5923,42.4503,42.5657,315207.0
2017-09-25 12:30:00,47.99,48.0,47.95,47.98,197274.0,42.5745,42.5834,42.539,42.5657,197274.0
2017-09-25 12:40:00,47.98,48.02,47.96,48.01,169554.0,42.5657,42.6012,42.5479,42.5923,169554.0
2017-09-25 12:50:00,48.0,48.05,47.99,48.0,339040.0,42.5834,42.6278,42.5745,42.5834,339040.0
2017-09-25 13:00:00,47.99,48.05,47.98,48.01,291907.0,42.5745,42.6278,42.5657,42.5923,291907.0
2017-09-25 13:10:00,48.02,48.04,47.99,48.01,221336.0,42.6012,42.6189,42.5745,42.5923,221336.0
2017-09-25 13:20:00,48.01,48.02,47.98,48.0,194796.0,42.5923,42.6012,42.5657,42.5834,194796.0
2017-09-25 13:30:00,48.0,48.05,47.98,48.05,221524.0,42.5834,42.6278,42.5657,42.6278,221524.0
2017-09-25 13:40:00,48.04,48.05,48.01,48.03,107537.0,42.6189,42.6278,42.5923,42.61,107537.0
2017-09-25 13:50:00,48.03,48.04,47.96,48.03,246263.0,42.61,42.6189,42.5479,42.61,246263.0
2017-09-25 14:00:00,48.03,48.05,47.99,48.02,258228.0,42.61,42.6278,42.5745,42.6012,258228.0
2017-09-25 14:10:00,48.02,48.02,47.96,48.0,254687.0,42.6012,42.6012,42.5479,42.5834,254687.0
2017-09-25 14:20:00,48.0,48.0,47.93,47.96,159996.0,42.5834,42.5834,42.5213,42.5479,159996.0
2017-09-25 14:30:00,47.96,47.97,47.91,47.94,153333.0,42.5479,42.5568,42.5036,42.5302,153333.0
2017-09-25 14:40:00,47.93,47.96,47.91,47.93,172840.0,42.5213,42.5479,42.5036,42.5213,172840.0
2017-09-25 14:50:00,47.92,47.99,47.9,47.97,151874.0,42.5124,42.5745,42.4947,42.5568,151874.0
2017-09-25 15:00:00,47.96,48.02,47.94,48.0,273013.0,42.5479,42.6012,42.5302,42.5834,273013.0
2017-09-25 15:10:00,48.0,48.02,47.97,48.0,177661.0,42.5834,42.6012,42.5568,42.5834,177661.0
2017-09-25 15:20:00,47.99,48.04,47.97,48.02,181401.0,42.5745,42.6189,42.5568,42.6012,181401.0
2017-09-25 15:30:00,48.02,48.04,47.97,47.99,343197.0,42.6012,42.6189,42.5568,42.5745,343197.0
2017-09-25 15:40:00,48.0,48.02,47.97,48.0,702370.0,42.5834,42.6012,42.5568,42.5834,702370.0
2017-09-25 15:50:00,48.0,48.01,47.92,47.96,1242271.0,42.5834,42.5923,42.5124,42.5479,1242271.0
2017-09-26 09:30:00,48.1,48.2,47.89,48.02,1064162.0,42.6721,42.7608,42.4858,42.6012,1064162.0
2017-09-26 09:40:00,48.02,48.21,47.97,48.14,916676.0,42.6012,42.7697,42.5568,42.7076,916676.0
2017-09-26 09:50:00,48.13,48.19,48.07,48.09,368384.0,42.6987,42.752,42.6455,42.6633,368384.0
2017-09-26 10:00:00,48.09,48.2,47.99,48.13,434077.0,42.6633,42.7608,42.5745,42.6987,434077.0
2017-09-26 10:10:00,48.12,48.16,48.02,48.04,326413.0,42.6899,42.7254,42.6012,42.6189,326413.0
2017-09-26 10:20:00,48.05,48.09,48.0,48.01,260854.0,42.6278,42.6633,42.5834,42.5923,260854.0
2017-09-26 10:30:00,48.01,48.1,48.01,48.09,269328.0,42.5923,42.6721,42.5923,42.6633,269328.0
2017-09-26 10:40:00,48.09,48.09,48.03,48.03,163397.0,42.6633,42.6633,42.61,42.61,163397.0
2017-09-26 10:50:00,48.04,48.08,48.02,48.03,599297.0,42.6189,42.6544,42.6012,42.61,599297.0
2017-09-26 11:00:00,48.03,48.03,47.91,47.93,383636.0,42.61,42.61,42.5036,42.5213,383636.0
2017-09-26 11:10:00,47.92,47.99,47.91,47.97,367434.0,42.5124,42.5745,42.5036,42.5568,367434.0
2017-09-26 11:20:00,47.98,48.0,47.93,47.98,284589.0,42.5657,42.5834,42.5213,42.5657,284589.0
2017-09-26 11:30:00,47.98,48.01,47.94,47.99,286573.0,42.5657,42.5923,42.5302,42.5745,286573.0
2017-09-26 11:40:00,47.98,48.01,47.95,48.0,931637.0,42.5657,42.5923,42.539,42.5834,931637.0
2017-09-26 11:50:00,48.0,48.01,47.9,47.92,668390.0,42.5834,42.5923,42.4947,42.5124,668390.0
2017-09-26 12:00:00,47.93,47.99,47.9,47.97,325424.0,42.5213,42.5745,42.4947,42.5568,325424.0
2017-09-26 12:10:00,47.97,48.0,47.91,47.93,435104.0,42.5568,42.5834,42.5036,42.5213,435104.0
2017-09-26 12:20:00,47.93,47.97,47.91,47.97,648502.0,42.5213,42.5568,42.5036,42.5568,648502.0
2017-09-26 12:30:00,47.97,47.98,47.92,47.94,252267.0,42.5568,42.5657,42.5124,42.5302,252267.0
2017-09-26 12:40:00,47.94,47.96,47.9,47.95,166468.0,42.5302,42.5479,42.4947,42.539,166468.0
2017-09-26 12:50:00,47.95,47.99,47.93,47.96,152642.0,42.539,42.5745,42.5213,42.5479,152642.0
2017-09-26 13:00:00,47.96,47.98,47.94,47.98,373197.0,42.5479,42.5657,42.5302,42.5657,373197.0
2017-09-26 13:10:00,47.97,48.0,47.95,47.97,855638.0,42.5568,42.5834,42.539,42.5568,855638.0
2017-09-26 13:20:00,47.97,47.98,47.93,47.96,247540.0,42.5568,42.5657,42.5213,42.5479,247540.0
2017-09-26 13:30:00,47.96,48.03,47.95,47.96,597697.0,42.5479,42.61,42.539,42.5479,597697.0
2017-09-26 13:40:00,47.97,48.02,47.96,47.98,412378.0,42.5568,42.6012,42.5479,42.5657,412378.0
2017-09-26 13:50:00,47.98,48.0,47.97,47.98,205151.0,42.5657,42.5834,42.5568,42.5657,205151.0
2017-09-26 14:00:00,47.98,47.99,47.94,47.95,210673.0,42.5657,42.5745,42.5302,42.539,210673.0
2017-09-26 14:10:00,47.95,48.01,47.94,47.98,394853.0,42.539,42.5923,42.5302,42.5657,394853.0
2017-09-26 14:20:00,47.98,48.0,47.96,47.97,169889.0,42.5657,42.5834,42.5479,42.5568,169889.0
2017-09-26 14:30:00,47.97,47.98,47.94,47.94,196170.0,42.5568,42.5657,42.5302,42.5302,196170.0
2017-09-26 14:40:00,47.95,48.0,47.93,47.99,284639.0,42.539,42.5834,42.5213,42.5745,284639.0
2017-09-26 14:50:00,47.99,48.0,47.94,47.96,227461.0,42.5745,42.5834,42.5302,42.5479,227461.0
2017-09-26 15:00:00,47.95,48.0,47.95,47.99,294417.0,42.539,42.5834,42.539,42.5745,294417.0
2017-09-26 15:10:00,47.98,48.01,47.98,47.99,908476.0,42.5657,42.5923,42.5657,42.5745,908476.0
2017-09-26 15:20:00,47.99,48.02,47.97,48.0,336844.0,42.5745,42.6012,42.5568,42.5834,336844.0
2017-09-26 15:30:00,48.0,48.01,47.97,47.98,681233.0,42.5834,42.5923,42.5568,42.5657,681233.0
2017-09-26 15:40:00,47.98,48.02,47.95,47.95,647273.0,42.5657,42.6012,42.539,42.539,647273.0
2017-09-26 15:50:00,47.96,47.97,47.89,47.93,869492.0,42.5479,42.5568,42.4858,42.5213,869492.0
2017-09-27 09:30:00,48.05,48.16,47.99,48.15,564023.0,42.6278,42.7254,42.5745,42.7165,564023.0
2017-09-27 09:40:00,48.16,48.27,48.1,48.19,430824.0,42.7254,42.8229,42.6721,42.752,430824.0
2017-09-27 09:50:00,48.19,48.19,48.1,48.12,232310.0,42.752,42.752,42.6721,42.6899,232310.0
2017-09-27 10:00:00,48.11,48.17,48.1,48.12,1111791.0,42.681,42.7342,42.6721,42.6899,1111791.0
2017-09-27 10:10:00,48.13,48.15,48.08,48.09,329246.0,42.6987,42.7165,42.6544,42.6633,329246.0
2017-09-27 10:20:00,48.09,48.11,48.06,48.08,169565.0,42.6633,42.681,42.6366,42.6544,169565.0
2017-09-27 10:30:00,48.08,48.09,48.0,48.02,189734.0,42.6544,42.6633,42.5834,42.6012,189734.0
2017-09-27 10:40:00,48.01,48.07,48.0,48.05,389289.0,42.5923,42.6455,42.5834,42.6278,389289.0
2017-09-27 10:50:00,48.06,48.07,48.0,48.03,178683.0,42.6366,42.6455,42.5834,42.61,178683.0
2017-09-27 11:00:00,48.02,48.03,47.95,48.02,269535.0,42.6012,42.61,42.539,42.6012,269535.0
2017-09-27 11:10:00,48.01,48.05,48.0,48.04,103218.0,42.5923,42.6278,42.5834,42.6189,103218.0
2017-09-27 11:20:00,48.04,48.06,48.01,48.05,215924.0,42.6189,42.6366,42.5923,42.6278,215924.0
2017-09-27 11:30:00,48.05,48.11,48.03,48.1,234479.0,42.6278,42.681,42.61,42.6721,234479.0
2017-09-27 11:40:00,48.1,48.11,48.03,48.05,244070.0,42.6721,42.681,42.61,42.6278,244070.0
2017-09-27 11:50:00,48.05,48.1,48.04,48.09,155781.0,42.6278,42.6721,42.6189,42.6633,155781.0
2017-09-27 12:00:00,48.09,48.1,48.04,48.07,104922.0,42.6633,42.6721,42.6189,42.6455,104922.0
2017-09-27 12:10:00,48.07,48.09,48.02,48.05,170626.0,42.6455,42.6633,42.6012,42.6278,170626.0
2017-09-27 12:20:00,48.05,48.08,48.04,48.07,98240.0,42.6278,42.6544,42.6189,42.6455,98240.0
2017-09-27 12:30:00,48.07,48.08,48.01,48.04,114810.0,42.6455,42.6544,42.5923,42.6189,114810.0
2017-09-27 12:40:00,48.05,48.09,48.04,48.07,130547.0,42.6278,42.6633,42.6189,42.6455,130547.0
2017-09-27 12:50:00,48.07,48.11,48.07,48.1,247637.0,42.6455,42.681,42.6455,42.6721,247637.0
2017-09-27 13:00:00,48.11,48.12,48.09,48.09,150674.0,42.681,42.6899,42.6633,42.6633,150674.0
2017-09-27 13:10:00,48.09,48.1,48.05,48.08,148731.0,42.6633,42.6721,42.6278,42.6544,148731.0
2017-09-27 13:20:00,48.08,48.1,48.08,48.09,154579.0,42.6544,42.6721,42.6544,42.6633,154579.0
2017-09-27 13:30:00,48.09,48.12,48.06,48.11,181211.0,42.6633,42.6899,42.6366,42.681,181211.0
2017-09-27 13:40:00,48.11,48.12,48.09,48.09,156036.0,42.681,42.6899,42.6633,42.6633,156036.0
2017-09-27 13:50:00,48.1,48.13,48.09,48.1,120947.0,42.6721,42.6987,42.6633,42.6721,120947.0
2017-09-27 14:00:00,48.11,48.17,48.08,48.16,220433.0,42.681,42.7342,42.6544,42.7254,220433.0
2017-09-27 14:10:00,48.16,48.24,48.15,48.18,396219.0,42.7254,42.7963,42.7165,42.7431,396219.0
2017-09-27 14:20:00,48.19,48.26,48.16,48.22,768016.0,42.752,42.8141,42.7254,42.7786,768016.0
2017-09-27 14:30:00,48.23,48.23,48.16,48.21,359448.0,42.7875,42.7875,42.7254,42.7697,359448.0
2017-09-27 14:40:00,48.21,48.25,48.18,48.18,241940.0,42.7697,42.8052,42.7431,42.7431,241940.0
2017-09-27 14:50:00,48.18,48.23,48.14,48.22,417256.0,42.7431,42.7875,42.7076,42.7786,417256.0
2017-09-27 15:00:00,48.22,48.31,48.22,48.31,266945.0,42.7786,42.8584,42.7786,42.8584,266945.0
2017-09-27 15:10:00,48.31,48.36,48.29,48.34,415697.0,42.8584,42.9028,42.8407,42.885,415697.0
2017-09-27 15:20:00,48.34,48.34,48.22,48.26,425265.0,42.885,42.885,42.7786,42.8141,425265.0
2017-09-27 15:30:00,48.25,48.27,48.24,48.26,439281.0,42.8052,42.8229,42.7963,42.8141,439281.0
2017-09-27 15:40:00,48.26,48.28,48.18,48.2,653341.0,42.8141,42.8318,42.7431,42.7608,653341.0
2017-09-27 15:50:00,48.2,48.23,48.14,48.16,1398459.0,42.7608,42.7875,42.7076,42.7254,1398459.0
2017-09-28 09:30:00,48.2,48.25,48.0,48.12,464708.0,42.7608,42.8052,42.5834,42.6899,464708.0
2017-09-28 09:40:00,48.12,48.22,48.1,48.2,216207.0,42.6899,42.7786,42.6721,42.7608,216207.0
2017-09-28 09:50:00,48.21,48.23,48.14,48.2,324903.0,42.7697,42.7875,42.7076,42.7608,324903.0
2017-09-28 10:00:00,48.2,48.23,48.17,48.18,197284.0,42.7608,42.7875,42.7342,42.7431,197284.0
2017-09-28 10:10:00,48.18,48.18,48.1,48.16,377485.0,42.7431,42.7431,42.6721,42.7254,377485.0
2017-09-28 10:20:00,48.16,48.18,48.13,48.14,828748.0,42.7254,42.7431,42.6987,42.7076,828748.0
2017-09-28 10:30:00,48.14,48.21,48.13,48.2,310101.0,42.7076,42.7697,42.6987,42.7608,310101.0
2017-09-28 10:40:00,48.21,48.25,48.19,48.21,232207.0,42.7697,42.8052,42.752,42.7697,232207.0
2017-09-28 10:50:00,48.21,48.25,48.17,48.17,150330.0,42.7697,42.8052,42.7342,42.7342,150330.0
2017-09-28 11:00:00,48.18,48.19,48.14,48.18,234423.0,42.7431,42.752,42.7076,42.7431,234423.0
2017-09-28 11:10:00,48.18,48.2,48.16,48.16,161611.0,42.7431,42.7608,42.7254,42.7254,161611.0
2017-09-28 11:20:00,48.17,48.18,48.15,48.17,280677.0,42.7342,42.7431,42.7165,42.7342,280677.0
2017-09-28 11:30:00,48.16,48.18,48.14,48.16,149976.0,42.7254,42.7431,42.7076,42.7254,149976.0
2017-09-28 11:40:00,48.17,48.21,48.14,48.15,182339.0,42.7342,42.7697,42.7076,42.7165,182339.0
2017-09-28 11:50:00,48.16,48.17,48.11,48.12,231529.0,42.7254,42.7342,42.681,42.6899,231529.0
2017-09-28 12:00:00,48.12,48.18,48.11,48.15,286169.0,42.6899,42.7431,42.681,42.7165,286169.0
2017-09-28 12:10:00,48.15,48.19,48.12,48.16,684070.0,42.7165,42.752,42.6899,42.7254,684070.0
2017-09-28 12:20:00,48.17,48.2,48.15,48.16,69380.0,42.7342,42.7608,42.7165,42.7254,69380.0
2017-09-28 12:30:00,48.17,48.21,48.16,48.17,67503.0,42.7342,42.7697,42.7254,42.7342,67503.0
2017-09-28 12:40:00,48.17,48.18,48.12,48.15,70670.0,42.7342,42.7431,42.6899,42.7165,70670.0
2017-09-28 12:50:00,48.16,48.18,48.15,48.17,95794.0,42.7254,42.7431,42.7165,42.7342,95794.0
2017-09-28 13:00:00,48.18,48.2,48.16,48.18,121018.0,42.7431,42.7608,42.7254,42.7431,121018.0
2017-09-28 13:10:00,48.17,48.19,48.17,48.18,135773.0,42.7342,42.752,42.7342,42.7431,135773.0
2017-09-28 13:20:00,48.18,48.21,48.17,48.2,193604.0,42.7431,42.7697,42.7342,42.7608,193604.0
2017-09-28 13:30:00,48.2,48.21,48.18,48.2,177043.0,42.7608,42.7697,42.7431,42.7608,177043.0
2017-09-28 13:40:00,48.2,48.21,48.19,48.2,126558.0,42.7608,42.7697,42.752,42.7608,126558.0
2017-09-28 13:50:00,48.2,48.2,48.17,48.17,187847.0,42.7608,42.7608,42.7342,42.7342,187847.0
2017-09-28 14:00:00,48.17,48.21,48.16,48.2,678970.0,42.7342,42.7697,42.7254,42.7608,678970.0
2017-09-28 14:10:00,48.2,48.25,48.18,48.24,160950.0,42.7608,42.8052,42.7431,42.7963,160950.0
2017-09-28 14:20:00,48.24,48.24,48.19,48.2,119224.0,42.7963,42.7963,42.752,42.7608,119224.0
2017-09-28 14:30:00,48.19,48.2,48.16,48.19,154542.0,42.752,42.7608,42.7254,42.752,154542.0
2017-09-28 14:40:00,48.19,48.21,48.17,48.19,214920.0,42.752,42.7697,42.7342,42.752,214920.0
2017-09-28 14:50:00,48.19,48.2,48.13,48.14,143683.0,42.752,42.7608,42.6987,42.7076,143683.0
2017-09-28 15:00:00,48.13,48.18,48.13,48.18,222066.0,42.6987,42.7431,42.6987,42.7431,222066.0
2017-09-28 15:10:00,48.18,48.19,48.13,48.15,230663.0,42.7431,42.752,42.6987,42.7165,230663.0
2017-09-28 15:20:00,48.15,48.16,48.09,48.1,773507.0,42.7165,42.7254,42.6633,42.6721,773507.0
2017-09-28 15:30:00,48.1,48.1,48.03,48.09,398670.0,42.6721,42.6721,42.61,42.6633,398670.0
2017-09-28 15:40:00,48.09,48.09,48.06,48.08,480978.0,42.6633,42.6633,42.6366,42.6544,480978.0
2017-09-28 15:50:00,48.08,48.11,48.05,48.08,1202406.0,42.6544,42.681,42.6278,42.6544,1202406.0
2017-09-29 09:30:00,48.19,48.75,48.17,48.62,1424432.0,42.752,43.2488,42.7342,43.1334,1424432.0
2017-09-29 09:40:00,48.62,48.65,48.5,48.61,1959358.0,43.1334,43.1601,43.027,43.1246,1959358.0
2017-09-29 09:50:00,48.6,48.68,48.47,48.54,2193037.0,43.1157,43.1867,43.0004,43.0625,2193037.0
2017-09-29 10:00:00,48.54,48.56,48.48,48.51,1102518.0,43.0625,43.0802,43.0092,43.0359,1102518.0
2017-09-29 10:10:00,48.51,48.52,48.37,48.37,531439.0,43.0359,43.0447,42.9117,42.9117,531439.0
2017-09-29 10:20:00,48.38,48.42,48.37,48.4,445482.0,42.9205,42.956,42.9117,42.9383,445482.0
2017-09-29 10:30:00,48.4,48.4,48.35,48.39,834098.0,42.9383,42.9383,42.8939,42.9294,834098.0
2017-09-29 10:40:00,48.39,48.41,48.35,48.38,707411.0,42.9294,42.9471,42.8939,42.9205,707411.0
2017-09-29 10:50:00,48.38,48.39,48.35,48.36,309666.0,42.9205,42.9294,42.8939,42.9028,309666.0
2017-09-29 11:00:00,48.36,48.36,48.26,48.28,279165.0,42.9028,42.9028,42.8141,42.8318,279165.0
2017-09-29 11:10:00,48.28,48.4,48.27,48.28,608449.0,42.8318,42.9383,42.8229,42.8318,608449.0
2017-09-29 11:20:00,48.27,48.29,48.16,48.18,492043.0,42.8229,42.8407,42.7254,42.7431,492043.0
2017-09-29 11:30:00,48.19,48.2,48.14,48.16,369603.0,42.752,42.7608,42.7076,42.7254,369603.0
2017-09-29 11:40:00,48.16,48.3,48.0,48.09,15414822.0,42.7254,42.8496,42.5834,42.6633,15414822.0
2017-09-29 11:50:00,48.09,48.11,47.96,48.08,1231239.0,42.6633,42.681,42.5479,42.6544,1231239.0
2017-09-29 12:00:00,48.08,48.14,48.03,48.14,738269.0,42.6544,42.7076,42.61,42.7076,738269.0
2017-09-29 12:10:00,48.14,48.21,48.11,48.2,650584.0,42.7076,42.7697,42.681,42.7608,650584.0
2017-09-29 12:20:00,48.2,48.2,48.15,48.18,519273.0,42.7608,42.7608,42.7165,42.7431,519273.0
2017-09-29 12:30:00,48.18,48.31,48.18,48.29,564514.0,42.7431,42.8584,42.7431,42.8407,564514.0
2017-09-29 12:40:00,48.29,48.29,48.25,48.29,296202.0,42.8407,42.8407,42.8052,42.8407,296202.0
2017-09-29 12:50:00,48.29,48.4,48.26,48.31,626268.0,42.8407,42.9383,42.8141,42.8584,626268.0
2017-09-29 13:00:00,48.3,48.31,48.23,48.23,283345.0,42.8496,42.8584,42.7875,42.7875,283345.0
2017-09-29 13:10:00,48.24,48.28,48.14,48.16,458238.0,42.7963,42.8318,42.7076,42.7254,458238.0
2017-09-29 13:20:00,48.16,48.25,48.14,48.24,342768.0,42.7254,42.8052,42.7076,42.7963,342768.0
2017-09-29 13:30:00,48.25,48.25,48.2,48.21,269850.0,42.8052,42.8052,42.7608,42.7697,269850.0
2017-09-29 13:40:00,48.21,48.22,48.2,48.2,260392.0,42.7697,42.7786,42.7608,42.7608,260392.0
2017-09-29 13:50:00,48.21,48.21,48.14,48.16,231410.0,42.7697,42.7697,42.7076,42.7254,231410.0
2017-09-29 14:00:00,48.16,48.23,48.15,48.23,271266.0,42.7254,42.7875,42.7165,42.7875,271266.0
2017-09-29 14:10:00,48.23,48.29,48.17,48.29,694939.0,42.7875,42.8407,42.7342,42.8407,694939.0
2017-09-29 14:20:00,48.28,48.34,48.28,48.29,524857.0,42.8318,42.885,42.8318,42.8407,524857.0
2017-09-29 14:30:00,48.28,48.31,48.27,48.3,229863.0,42.8318,42.8584,42.8229,42.8496,229863.0
2017-09-29 14:40:00,48.3,48.3,48.24,48.25,410015.0,42.8496,42.8496,42.7963,42.8052,410015.0
2017-09-29 14:50:00,48.24,48.29,48.24,48.26,285664.0,42.7963,42.8407,42.7963,42.8141,285664.0
2017-09-29 15:00:00,48.27,48.27,48.23,48.24,359618.0,42.8229,42.8229,42.7875,42.7963,359618.0
2017-09-29 15:10:00,48.24,48.25,48.23,48.25,556197.0,42.7963,42.8052,42.7875,42.8052,556197.0
2017-09-29 15:20:00,48.25,48.31,48.24,48.26,631828.0,42.8052,42.8584,42.7963,42.8141,631828.0
2017-09-29 15:30:00,48.26,48.27,48.19,48.2,1098598.0,42.8141,42.8229,42.752,42.7608,1098598.0
2017-09-29 15:40:00,48.2,48.29,48.19,48.27,642707.0,42.7608,42.8407,42.752,42.8229,642707.0
2017-09-29 15:50:00,48.28,48.46,48.27,48.32,3149565.0,42.8318,42.9915,42.8229,42.8673,3149565.0
2017-10-02 09:30:00,48.72,48.98,48.69,48.77,1826478.0,43.2222,43.4528,43.1955,43.2665,1826478.0
2017-10-02 09:40:00,48.76,48.85,48.68,48.78,946840.0,43.2576,43.3375,43.1867,43.2754,946840.0
2017-10-02 09:50:00,48.78,48.85,48.67,48.85,587760.0,43.2754,43.3375,43.1778,43.3375,587760.0
2017-10-02 10:00:00,48.84,48.85,48.74,48.78,678883.0,43.3286,43.3375,43.2399,43.2754,678883.0
2017-10-02 10:10:00,48.78,48.85,48.75,48.85,649707.0,43.2754,43.3375,43.2488,43.3375,649707.0
2017-10-02 10:20:00,48.84,48.88,48.82,48.86,728765.0,43.3286,43.3641,43.3109,43.3464,728765.0
2017-10-02 10:30:00,48.86,49.0,48.84,48.91,856567.0,43.3464,43.4706,43.3286,43.3907,856567.0
2017-10-02 10:40:00,48.92,48.92,48.85,48.88,571083.0,43.3996,43.3996,43.3375,43.3641,571083.0
2017-10-02 10:50:00,48.88,48.88,48.8,48.82,655819.0,43.3641,43.3641,43.2931,43.3109,655819.0
2017-10-02 11:00:00,48.82,48.83,48.74,48.75,454414.0,43.3109,43.3197,43.2399,43.2488,454414.0
2017-10-02 11:10:00,48.75,48.77,48.73,48.74,391087.0,43.2488,43.2665,43.231,43.2399,391087.0
2017-10-02 11:20:00,48.73,48.74,48.7,48.71,454003.0,43.231,43.2399,43.2044,43.2133,454003.0
2017-10-02 11:30:00,48.7,48.72,48.66,48.72,365458.0,43.2044,43.2222,43.1689,43.2222,365458.0
2017-10-02 11:40:00,48.72,48.72,48.65,48.66,289490.0,43.2222,43.2222,43.1601,43.1689,289490.0
2017-10-02 11:50:00,48.66,48.69,48.62,48.65,319009.0,43.1689,43.1955,43.1334,43.1601,319009.0
2017-10-02 12:00:00,48.64,48.65,48.57,48.65,471658.0,43.1512,43.1601,43.0891,43.1601,471658.0
2017-10-02 12:10:00,48.65,48.66,48.61,48.65,280363.0,43.1601,43.1689,43.1246,43.1601,280363.0
2017-10-02 12:20:00,48.65,48.68,48.64,48.66,356712.0,43.1601,43.1867,43.1512,43.1689,356712.0
2017-10-02 12:30:00,48.66,48.69,48.66,48.66,186437.0,43.1689,43.1955,43.1689,43.1689,186437.0
2017-10-02 12:40:00,48.66,48.69,48.66,48.68,208309.0,43.1689,43.1955,43.1689,43.1867,208309.0
2017-10-02 12:50:00,48.68,48.69,48.65,48.68,303880.0,43.1867,43.1955,43.1601,43.1867,303880.0
2017-10-02 13:00:00,48.68,48.7,48.66,48.7,237606.0,43.1867,43.2044,43.1689,43.2044,237606.0
2017-10-02 13:10:00,48.7,48.7,48.68,48.7,155227.0,43.2044,43.2044,43.1867,43.2044,155227.0
2017-10-02 13:20:00,48.7,48.7,48.66,48.68,380892.0,43.2044,43.2044,43.1689,43.1867,380892.0
2017-10-02 13:30:00,48.68,48.68,48.66,48.67,260549.0,43.1867,43.1867,43.1689,43.1778,260549.0
2017-10-02 13:40:00,48.66,48.67,48.63,48.65,149386.0,43.1689,43.1778,43.1423,43.1601,149386.0
2017-10-02 13:50:00,48.65,48.66,48.63,48.65,211354.0,43.1601,43.1689,43.1423,43.1601,211354.0
2017-10-02 14:00:00,48.65,48.69,48.64,48.68,392851.0,43.1601,43.1955,43.1512,43.1867,392851.0
2017-10-02 14:10:00,48.68,48.69,48.6,48.65,284258.0,43.1867,43.1955,43.1157,43.1601,284258.0
2017-10-02 14:20:00,48.64,48.7,48.62,48.66,4390724.0,43.1512,43.2044,43.1334,43.1689,4390724.0
2017-10-02 14:30:00,48.67,48.74,48.66,48.74,475046.0,43.1778,43.2399,43.1689,43.2399,475046.0
2017-10-02 14:40:00,48.74,48.76,48.71,48.74,406370.0,43.2399,43.2576,43.2133,43.2399,406370.0
2017-10-02 14:50:00,48.74,48.8,48.73,48.77,452938.0,43.2399,43.2931,43.231,43.2665,452938.0
2017-10-02 15:00:00,48.77,48.78,48.75,48.78,298590.0,43.2665,43.2754,43.2488,43.2754,298590.0
2017-10-02 15:10:00,48.78,48.83,48.77,48.82,348465.0,43.2754,43.3197,43.2665,43.3109,348465.0
2017-10-02 15:20:00,48.82,48.9,48.82,48.89,444136.0,43.3109,43.3818,43.3109,43.373,444136.0
2017-10-02 15:30:00,48.89,48.9,48.84,48.84,500669.0,43.373,43.3818,43.3286,43.3286,500669.0
2017-10-02 15:40:00,48.84,48.85,48.81,48.85,658603.0,43.3286,43.3375,43.302,43.3375,658603.0
2017-10-02 15:50:00,48.85,48.88,48.74,48.81,1328181.0,43.3375,43.3641,43.2399,43.302,1328181.0
2017-10-03 09:30:00,48.95,48.96,48.64,48.76,523940.0,43.4262,43.4351,43.1512,43.2576,523940.0
2017-10-03 09:40:00,48.75,48.79,48.63,48.74,566883.0,43.2488,43.2843,43.1423,43.2399,566883.0
2017-10-03 09:50:00,48.75,48.78,48.68,48.73,269164.0,43.2488,43.2754,43.1867,43.231,269164.0
2017-10-03 10:00:00,48.72,48.72,48.65,48.68,338703.0,43.2222,43.2222,43.1601,43.1867,338703.0
2017-10-03 10:10:00,48.68,48.69,48.55,48.59,424324.0,43.1867,43.1955,43.0713,43.1068,424324.0
2017-10-03 10:20:00,48.59,48.65,48.55,48.6,195809.0,43.1068,43.1601,43.0713,43.1157,195809.0
2017-10-03 10:30:00,48.61,48.66,48.58,48.64,296991.0,43.1246,43.1689,43.098,43.1512,296991.0
2017-10-03 10:40:00,48.64,48.64,48.57,48.58,213431.0,43.1512,43.1512,43.0891,43.098,213431.0
2017-10-03 10:50:00,48.58,48.6,48.54,48.56,310722.0,43.098,43.1157,43.0625,43.0802,310722.0
2017-10-03 11:00:00,48.55,48.62,48.54,48.61,385142.0,43.0713,43.1334,43.0625,43.1246,385142.0
2017-10-03 11:10:00,48.61,48.63,48.55,48.59,172055.0,43.1246,43.1423,43.0713,43.1068,172055.0
2017-10-03 11:20:00,48.59,48.62,48.57,48.6,357350.0,43.1068,43.1334,43.0891,43.1157,357350.0
2017-10-03 11:30:00,48.61,48.68,48.6,48.65,200275.0,43.1246,43.1867,43.1157,43.1601,200275.0
2017-10-03 11:40:00,48.65,48.76,48.63,48.76,298881.0,43.1601,43.2576,43.1423,43.2576,298881.0
2017-10-03 11:50:00,48.76,48.77,48.7,48.74,389477.0,43.2576,43.2665,43.2044,43.2399,389477.0
2017-10-03 12:00:00,48.74,48.81,48.73,48.81,277306.0,43.2399,43.302,43.231,43.302,277306.0
2017-10-03 12:10:00,48.81,48.9,48.8,48.89,219089.0,43.302,43.3818,43.2931,43.373,219089.0
2017-10-03 12:20:00,48.9,48.91,48.85,48.85,200387.0,43.3818,43.3907,43.3375,43.3375,200387.0
2017-10-03 12:30:00,48.85,48.88,48.84,48.86,123252.0,43.3375,43.3641,43.3286,43.3464,123252.0
2017-10-03 12:40:00,48.86,48.88,48.84,48.85,143315.0,43.3464,43.3641,43.3286,43.3375,143315.0
2017-10-03 12:50:00,48.84,48.87,48.84,48.85,115918.0,43.3286,43.3552,43.3286,43.3375,115918.0
2017-10-03 13:00:00,48.85,48.87,48.83,48.86,236638.0,43.3375,43.3552,43.3197,43.3464,236638.0
2017-10-03 13:10:00,48.85,48.88,48.84,48.84,243664.0,43.3375,43.3641,43.3286,43.3286,243664.0
2017-10-03 13:20:00,48.84,48.86,48.84,48.85,66749.0,43.3286,43.3464,43.3286,43.3375,66749.0
2017-10-03 13:30:00,48.85,48.86,48.8,48.83,285774.0,43.3375,43.3464,43.2931,43.3197,285774.0
2017-10-03 13:40:00,48.83,48.84,48.83,48.84,46272.0,43.3197,43.3286,43.3197,43.3286,46272.0
2017-10-03 13:50:00,48.84,48.84,48.81,48.82,136504.0,43.3286,43.3286,43.302,43.3109,136504.0
2017-10-03 14:00:00,48.83,48.83,48.79,48.8,370757.0,43.3197,43.3197,43.2843,43.2931,370757.0
2017-10-03 14:10:00,48.8,48.81,48.76,48.79,249382.0,43.2931,43.302,43.2576,43.2843,249382.0
2017-10-03 14:20:00,48.79,48.79,48.78,48.79,148529.0,43.2843,43.2843,43.2754,43.2843,148529.0
2017-10-03 14:30:00,48.79,48.81,48.78,48.8,414129.0,43.2843,43.302,43.2754,43.2931,414129.0
2017-10-03 14:40:00,48.79,48.8,48.79,48.8,80203.0,43.2843,43.2931,43.2843,43.2931,80203.0
2017-10-03 14:50:00,48.79,48.8,48.76,48.78,239591.0,43.2843,43.2931,43.2576,43.2754,239591.0
2017-10-03 15:00:00,48.78,48.8,48.76,48.76,390959.0,43.2754,43.2931,43.2576,43.2576,390959.0
2017-10-03 15:10:00,48.77,48.78,48.74,48.75,222903.0,43.2665,43.2754,43.2399,43.2488,222903.0
2017-10-03 15:20:00,48.75,48.75,48.72,48.73,225583.0,43.2488,43.2488,43.2222,43.231,225583.0
2017-10-03 15:30:00,48.73,48.74,48.67,48.69,519846.0,43.231,43.2399,43.1778,43.1955,519846.0
2017-10-03 15:40:00,48.69,48.72,48.64,48.64,497753.0,43.1955,43.2222,43.1512,43.1512,497753.0
2017-10-03 15:50:00,48.65,48.71,48.64,48.69,896519.0,43.1601,43.2133,43.1512,43.1955,896519.0
2017-10-04 09:30:00,48.99,49.04,48.85,48.97,1163995.0,43.4617,43.506,43.3375,43.4439,1163995.0
2017-10-04 09:40:00,48.96,49.01,48.81,48.85,587102.0,43.4351,43.4794,43.302,43.3375,587102.0
2017-10-04 09:50:00,48.86,48.92,48.85,48.91,414099.0,43.3464,43.3996,43.3375,43.3907,414099.0
2017-10-04 10:00:00,48.91,48.92,48.86,48.9,267450.0,43.3907,43.3996,43.3464,43.3818,267450.0
2017-10-04 10:10:00,48.9,48.9,48.86,48.86,213973.0,43.3818,43.3818,43.3464,43.3464,213973.0
2017-10-04 10:20:00,48.86,48.87,48.81,48.82,284570.0,43.3464,43.3552,43.302,43.3109,284570.0
2017-10-04 10:30:00,48.82,48.87,48.76,48.79,320540.0,43.3109,43.3552,43.2576,43.2843,320540.0
2017-10-04 10:40:00,48.79,48.82,48.76,48.79,317606.0,43.2843,43.3109,43.2576,43.2843,317606.0
2017-10-04 10:50:00,48.79,48.86,48.78,48.84,219260.0,43.2843,43.3464,43.2754,43.3286,219260.0
2017-10-04 11:00:00,48.84,48.88,48.82,48.88,188139.0,43.3286,43.3641,43.3109,43.3641,188139.0
2017-10-04 11:10:00,48.87,48.88,48.81,48.82,191421.0,43.3552,43.3641,43.302,43.3109,191421.0
2017-10-04 11:20:00,48.82,48.9,48.81,48.89,350798.0,43.3109,43.3818,43.302,43.373,350798.0
2017-10-04 11:30:00,48.89,48.93,48.88,48.93,234631.0,43.373,43.4085,43.3641,43.4085,234631.0
2017-10-04 11:40:00,48.93,48.94,48.92,48.94,160751.0,43.4085,43.4173,43.3996,43.4173,160751.0
2017-10-04 11:50:00,48.94,49.02,48.93,48.95,298443.0,43.4173,43.4883,43.4085,43.4262,298443.0
2017-10-04 12:00:00,48.95,49.06,48.94,49.04,285909.0,43.4262,43.5238,43.4173,43.506,285909.0
2017-10-04 12:10:00,49.04,49.19,49.03,49.15,517557.0,43.506,43.6391,43.4972,43.6036,517557.0
2017-10-04 12:20:00,49.15,49.19,49.14,49.14,356861.0,43.6036,43.6391,43.5948,43.5948,356861.0
2017-10-04 12:30:00,49.15,49.15,49.07,49.08,215780.0,43.6036,43.6036,43.5327,43.5415,215780.0
2017-10-04 12:40:00,49.08,49.09,48.99,49.0,203811.0,43.5415,43.5504,43.4617,43.4706,203811.0
2017-10-04 12:50:00,49.0,49.01,48.98,48.98,116811.0,43.4706,43.4794,43.4528,43.4528,116811.0
2017-10-04 13:00:00,48.99,49.05,48.98,49.0,207220.0,43.4617,43.5149,43.4528,43.4706,207220.0
2017-10-04 13:10:00,49.0,49.02,48.96,49.01,290174.0,43.4706,43.4883,43.4351,43.4794,290174.0
2017-10-04 13:20:00,49.01,49.02,49.0,49.0,194240.0,43.4794,43.4883,43.4706,43.4706,194240.0
2017-10-04 13:30:00,49.01,49.01,48.92,48.95,305166.0,43.4794,43.4794,43.3996,43.4262,305166.0
2017-10-04 13:40:00,48.95,48.95,48.87,48.89,240726.0,43.4262,43.4262,43.3552,43.373,240726.0
2017-10-04 13:50:00,48.89,48.95,48.88,48.94,221108.0,43.373,43.4262,43.3641,43.4173,221108.0
2017-10-04 14:00:00,48.93,48.97,48.9,48.9,243704.0,43.4085,43.4439,43.3818,43.3818,243704.0
2017-10-04 14:10:00,48.91,48.94,48.9,48.93,204937.0,43.3907,43.4173,43.3818,43.4085,204937.0
2017-10-04 14:20:00,48.93,48.95,48.91,48.93,135986.0,43.4085,43.4262,43.3907,43.4085,135986.0
2017-10-04 14:30:00,48.93,48.93,48.89,48.91,177859.0,43.4085,43.4085,43.373,43.3907,177859.0
2017-10-04 14:40:00,48.91,48.92,48.88,48.92,168993.0,43.3907,43.3996,43.3641,43.3996,168993.0
2017-10-04 14:50:00,48.92,48.93,48.87,48.93,280965.0,43.3996,43.4085,43.3552,43.4085,280965.0
2017-10-04 15:00:00,48.92,48.93,48.83,48.85,430143.0,43.3996,43.4085,43.3197,43.3375,430143.0
2017-10-04 15:10:00,48.85,48.91,48.84,48.89,218924.0,43.3375,43.3907,43.3286,43.373,218924.0
2017-10-04 15:20:00,48.89,48.95,48.86,48.94,302575.0,43.373,43.4262,43.3464,43.4173,302575.0
2017-10-04 15:30:00,48.94,48.98,48.89,48.9,413670.0,43.4173,43.4528,43.373,43.3818,413670.0
2017-10-04 15:40:00,48.89,48.94,48.88,48.91,493341.0,43.373,43.4173,43.3641,43.3907,493341.0
2017-10-04 15:50:00,48.92,48.92,48.79,48.9,1246687.0,43.3996,43.3996,43.2843,43.3818,1246687.0
2017-10-05 09:30:00,48.97,49.01,48.79,48.83,290495.0,43.4439,43.4794,43.2843,43.3197,290495.0
2017-10-05 09:40:00,48.83,48.89,48.71,48.71,227699.0,43.3197,43.373,43.2133,43.2133,227699.0
2017-10-05 09:50:00,48.71,48.75,48.6,48.62,296662.0,43.2133,43.2488,43.1157,43.1334,296662.0
2017-10-05 10:00:00,48.62,48.63,48.5,48.54,476240.0,43.1334,43.1423,43.027,43.0625,476240.0
2017-10-05 10:10:00,48.53,48.69,48.53,48.66,563856.0,43.0536,43.1955,43.0536,43.1689,563856.0
2017-10-05 10:20:00,48.66,48.78,48.64,48.75,276204.0,43.1689,43.2754,43.1512,43.2488,276204.0
2017-10-05 10:30:00,48.75,48.77,48.68,48.73,351078.0,43.2488,43.2665,43.1867,43.231,351078.0
2017-10-05 10:40:00,48.73,48.74,48.61,48.63,409332.0,43.231,43.2399,43.1246,43.1423,409332.0
2017-10-05 10:50:00,48.62,48.7,48.62,48.65,205451.0,43.1334,43.2044,43.1334,43.1601,205451.0
2017-10-05 11:00:00,48.66,48.77,48.65,48.7,217702.0,43.1689,43.2665,43.1601,43.2044,217702.0
2017-10-05 11:10:00,48.69,48.73,48.68,48.72,160733.0,43.1955,43.231,43.1867,43.2222,160733.0
2017-10-05 11:20:00,48.72,48.79,48.72,48.77,190795.0,43.2222,43.2843,43.2222,43.2665,190795.0
2017-10-05 11:30:00,48.77,48.82,48.7,48.71,266052.0,43.2665,43.3109,43.2044,43.2133,266052.0
2017-10-05 11:40:00,48.7,48.79,48.7,48.75,125910.0,43.2044,43.2843,43.2044,43.2488,125910.0
2017-10-05 11:50:00,48.75,48.84,48.74,48.84,176199.0,43.2488,43.3286,43.2399,43.3286,176199.0
2017-10-05 12:00:00,48.84,48.85,48.8,48.83,167092.0,43.3286,43.3375,43.2931,43.3197,167092.0
2017-10-05 12:10:00,48.83,48.89,48.82,48.88,273757.0,43.3197,43.373,43.3109,43.3641,273757.0
2017-10-05 12:20:00,48.87,48.89,48.84,48.85,130103.0,43.3552,43.373,43.3286,43.3375,130103.0
2017-10-05 12:30:00,48.85,48.86,48.77,48.78,130964.0,43.3375,43.3464,43.2665,43.2754,130964.0
2017-10-05 12:40:00,48.78,48.84,48.74,48.84,174130.0,43.2754,43.3286,43.2399,43.3286,174130.0
2017-10-05 12:50:00,48.84,48.84,48.76,48.78,102453.0,43.3286,43.3286,43.2576,43.2754,102453.0
2017-10-05 13:00:00,48.78,48.82,48.77,48.82,107539.0,43.2754,43.3109,43.2665,43.3109,107539.0
2017-10-05 13:10:00,48.82,48.82,48.76,48.79,105444.0,43.3109,43.3109,43.2576,43.2843,105444.0
2017-10-05 13:20:00,48.79,48.85,48.77,48.85,188052.0,43.2843,43.3375,43.2665,43.3375,188052.0
2017-10-05 13:30:00,48.84,48.88,48.81,48.84,193968.0,43.3286,43.3641,43.302,43.3286,193968.0
2017-10-05 13:40:00,48.85,48.85,48.81,48.84,112880.0,43.3375,43.3375,43.302,43.3286,112880.0
2017-10-05 13:50:00,48.84,48.85,48.77,48.79,176640.0,43.3286,43.3375,43.2665,43.2843,176640.0
2017-10-05 14:00:00,48.78,48.81,48.77,48.8,207938.0,43.2754,43.302,43.2665,43.2931,207938.0
2017-10-05 14:10:00,48.8,48.86,48.79,48.86,285363.0,43.2931,43.3464,43.2843,43.3464,285363.0
2017-10-05 14:20:00,48.86,48.88,48.84,48.86,173303.0,43.3464,43.3641,43.3286,43.3464,173303.0
2017-10-05 14:30:00,48.86,48.88,48.84,48.87,239479.0,43.3464,43.3641,43.3286,43.3552,239479.0
2017-10-05 14:40:00,48.87,48.92,48.84,48.91,399981.0,43.3552,43.3996,43.3286,43.3907,399981.0
2017-10-05 14:50:00,48.91,49.03,48.9,48.98,521988.0,43.3907,43.4972,43.3818,43.4528,521988.0
2017-10-05 15:00:00,48.99,49.0,48.89,48.91,418468.0,43.4617,43.4706,43.373,43.3907,418468.0
2017-10-05 15:10:00,48.91,48.92,48.89,48.9,455058.0,43.3907,43.3996,43.373,43.3818,455058.0
2017-10-05 15:20:00,48.91,48.93,48.89,48.9,487114.0,43.3907,43.4085,43.373,43.3818,487114.0
2017-10-05 15:30:00,48.9,48.92,48.86,48.91,360072.0,43.3818,43.3996,43.3464,43.3907,360072.0
2017-10-05 15:40:00,48.92,48.97,48.9,48.91,388990.0,43.3996,43.4439,43.3818,43.3907,388990.0
2017-10-05 15:50:00,48.91,48.93,48.88,48.9,1186792.0,43.3907,43.4085,43.3641,43.3818,1186792.0
2017-10-06 09:30:00,48.64,48.7,48.42,48.43,1351380.0,43.1512,43.2044,42.956,42.9649,1351380.0
2017-10-06 09:40:00,48.43,48.56,48.22,48.22,721586.0,42.9649,43.0802,42.7786,42.7786,721586.0
2017-10-06 09:50:00,48.23,48.48,48.22,48.4,831450.0,42.7875,43.0092,42.7786,42.9383,831450.0
2017-10-06 10:00:00,48.41,48.59,48.4,48.58,621643.0,42.9471,43.1068,42.9383,43.098,621643.0
2017-10-06 10:10:00,48.58,48.59,48.45,48.46,526837.0,43.098,43.1068,42.9826,42.9915,526837.0
2017-10-06 10:20:00,48.46,48.62,48.43,48.62,385596.0,42.9915,43.1334,42.9649,43.1334,385596.0
2017-10-06 10:30:00,48.63,48.66,48.51,48.52,449594.0,43.1423,43.1689,43.0359,43.0447,449594.0
2017-10-06 10:40:00,48.52,48.54,48.48,48.52,209324.0,43.0447,43.0625,43.0092,43.0447,209324.0
2017-10-06 10:50:00,48.53,48.54,48.45,48.52,257885.0,43.0536,43.0625,42.9826,43.0447,257885.0
2017-10-06 11:00:00,48.52,48.57,48.5,48.53,151859.0,43.0447,43.0891,43.027,43.0536,151859.0
2017-10-06 11:10:00,48.53,48.58,48.51,48.55,149000.0,43.0536,43.098,43.0359,43.0713,149000.0
2017-10-06 11:20:00,48.55,48.59,48.53,48.59,145306.0,43.0713,43.1068,43.0536,43.1068,145306.0
2017-10-06 11:30:00,48.59,48.61,48.55,48.57,191258.0,43.1068,43.1246,43.0713,43.0891,191258.0
2017-10-06 11:40:00,48.57,48.6,48.54,48.56,147664.0,43.0891,43.1157,43.0625,43.0802,147664.0
2017-10-06 11:50:00,48.56,48.57,48.51,48.53,178312.0,43.0802,43.0891,43.0359,43.0536,178312.0
2017-10-06 12:00:00,48.52,48.54,48.5,48.53,91451.0,43.0447,43.0625,43.027,43.0536,91451.0
2017-10-06 12:10:00,48.53,48.55,48.5,48.54,143569.0,43.0536,43.0713,43.027,43.0625,143569.0
2017-10-06 12:20:00,48.55,48.61,48.53,48.57,261783.0,43.0713,43.1246,43.0536,43.0891,261783.0
2017-10-06 12:30:00,48.56,48.57,48.53,48.56,169622.0,43.0802,43.0891,43.0536,43.0802,169622.0
2017-10-06 12:40:00,48.57,48.59,48.51,48.51,234244.0,43.0891,43.1068,43.0359,43.0359,234244.0
2017-10-06 12:50:00,48.51,48.54,48.48,48.48,201425.0,43.0359,43.0625,43.0092,43.0092,201425.0
2017-10-06 13:00:00,48.48,48.5,48.42,48.47,210011.0,43.0092,43.027,42.956,43.0004,210011.0
2017-10-06 13:10:00,48.47,48.47,48.41,48.41,241829.0,43.0004,43.0004,42.9471,42.9471,241829.0
2017-10-06 13:20:00,48.41,48.42,48.33,48.34,282429.0,42.9471,42.956,42.8762,42.885,282429.0
2017-10-06 13:30:00,48.34,48.39,48.34,48.36,175548.0,42.885,42.9294,42.885,42.9028,175548.0
2017-10-06 13:40:00,48.36,48.38,48.36,48.37,123771.0,42.9028,42.9205,42.9028,42.9117,123771.0
2017-10-06 13:50:00,48.37,48.37,48.3,48.31,344924.0,42.9117,42.9117,42.8496,42.8584,344924.0
2017-10-06 14:00:00,48.3,48.33,48.3,48.32,269242.0,42.8496,42.8762,42.8496,42.8673,269242.0
2017-10-06 14:10:00,48.32,48.32,48.3,48.3,144208.0,42.8673,42.8673,42.8496,42.8496,144208.0
2017-10-06 14:20:00,48.3,48.31,48.28,48.31,274354.0,42.8496,42.8584,42.8318,42.8584,274354.0
2017-10-06 14:30:00,48.3,48.31,48.27,48.28,252631.0,42.8496,42.8584,42.8229,42.8318,252631.0
2017-10-06 14:40:00,48.28,48.31,48.27,48.3,195993.0,42.8318,42.8584,42.8229,42.8496,195993.0
2017-10-06 14:50:00,48.3,48.35,48.3,48.31,273485.0,42.8496,42.8939,42.8496,42.8584,273485.0
2017-10-06 15:00:00,48.3,48.34,48.27,48.27,676171.0,42.8496,42.885,42.8229,42.8229,676171.0
2017-10-06 15:10:00,48.28,48.31,48.25,48.29,324060.0,42.8318,42.8584,42.8052,42.8407,324060.0
2017-10-06 15:20:00,48.28,48.3,48.24,48.26,404052.0,42.8318,42.8496,42.7963,42.8141,404052.0
2017-10-06 15:30:00,48.27,48.32,48.25,48.32,302673.0,42.8229,42.8673,42.8052,42.8673,302673.0
2017-10-06 15:40:00,48.32,48.33,48.28,48.3,701657.0,42.8673,42.8762,42.8318,42.8496,701657.0
2017-10-06 15:50:00,48.3,48.39,48.29,48.39,1303981.0,42.8496,42.9294,42.8407,42.9294,1303981.0
2017-10-09 09:30:00,48.36,48.58,48.36,48.58,296567.0,42.9028,43.098,42.9028,43.098,296567.0
2017-10-09 09:40:00,48.58,48.58,48.32,48.35,346381.0,43.098,43.098,42.8673,42.8939,346381.0
2017-10-09 09:50:00,48.36,48.37,48.24,48.28,336517.0,42.9028,42.9117,42.7963,42.8318,336517.0
2017-10-09 10:00:00,48.28,48.3,48.2,48.25,420606.0,42.8318,42.8496,42.7608,42.8052,420606.0
2017-10-09 10:10:00,48.25,48.27,48.17,48.22,298865.0,42.8052,42.8229,42.7342,42.7786,298865.0
2017-10-09 10:20:00,48.22,48.26,48.17,48.26,211082.0,42.7786,42.8141,42.7342,42.8141,211082.0
2017-10-09 10:30:00,48.25,48.33,48.23,48.32,207104.0,42.8052,42.8762,42.7875,42.8673,207104.0
2017-10-09 10:40:00,48.32,48.34,48.3,48.32,120509.0,42.8673,42.885,42.8496,42.8673,120509.0
2017-10-09 10:50:00,48.31,48.41,48.31,48.39,166417.0,42.8584,42.9471,42.8584,42.9294,166417.0
2017-10-09 11:00:00,48.4,48.51,48.4,48.48,350602.0,42.9383,43.0359,42.9383,43.0092,350602.0
2017-10-09 11:10:00,48.48,48.54,48.47,48.52,207827.0,43.0092,43.0625,43.0004,43.0447,207827.0
2017-10-09 11:20:00,48.52,48.57,48.52,48.56,185418.0,43.0447,43.0891,43.0447,43.0802,185418.0
2017-10-09 11:30:00,48.56,48.57,48.49,48.49,142793.0,43.0802,43.0891,43.0181,43.0181,142793.0
2017-10-09 11:40:00,48.5,48.5,48.41,48.44,112586.0,43.027,43.027,42.9471,42.9738,112586.0
2017-10-09 11:50:00,48.44,48.44,48.37,48.4,170274.0,42.9738,42.9738,42.9117,42.9383,170274.0
2017-10-09 12:00:00,48.39,48.41,48.34,48.36,139170.0,42.9294,42.9471,42.885,42.9028,139170.0
2017-10-09 12:10:00,48.36,48.37,48.3,48.32,157480.0,42.9028,42.9117,42.8496,42.8673,157480.0
2017-10-09 12:20:00,48.32,48.42,48.29,48.4,586048.0,42.8673,42.956,42.8407,42.9383,586048.0
2017-10-09 12:30:00,48.4,48.44,48.38,48.41,171723.0,42.9383,42.9738,42.9205,42.9471,171723.0
2017-10-09 12:40:00,48.41,48.43,48.41,48.42,60725.0,42.9471,42.9649,42.9471,42.956,60725.0
2017-10-09 12:50:00,48.42,48.43,48.36,48.37,183395.0,42.956,42.9649,42.9028,42.9117,183395.0
2017-10-09 13:00:00,48.38,48.38,48.34,48.36,142905.0,42.9205,42.9205,42.885,42.9028,142905.0
2017-10-09 13:10:00,48.36,48.38,48.34,48.36,134468.0,42.9028,42.9205,42.885,42.9028,134468.0
2017-10-09 13:20:00,48.36,48.39,48.33,48.36,128273.0,42.9028,42.9294,42.8762,42.9028,128273.0
2017-10-09 13:30:00,48.36,48.39,48.35,48.36,118636.0,42.9028,42.9294,42.8939,42.9028,118636.0
2017-10-09 13:40:00,48.36,48.39,48.36,48.36,91732.0,42.9028,42.9294,42.9028,42.9028,91732.0
2017-10-09 13:50:00,48.36,48.38,48.34,48.34,97137.0,42.9028,42.9205,42.885,42.885,97137.0
2017-10-09 14:00:00,48.34,48.35,48.31,48.34,115310.0,42.885,42.8939,42.8584,42.885,115310.0
2017-10-09 14:10:00,48.33,48.36,48.33,48.36,141777.0,42.8762,42.9028,42.8762,42.9028,141777.0
2017-10-09 14:20:00,48.36,48.37,48.31,48.32,158325.0,42.9028,42.9117,42.8584,42.8673,158325.0
2017-10-09 14:30:00,48.33,48.33,48.29,48.33,124059.0,42.8762,42.8762,42.8407,42.8762,124059.0
2017-10-09 14:40:00,48.33,48.34,48.31,48.31,173349.0,42.8762,42.885,42.8584,42.8584,173349.0
2017-10-09 14:50:00,48.31,48.33,48.29,48.29,113480.0,42.8584,42.8762,42.8407,42.8407,113480.0
2017-10-09 15:00:00,48.29,48.3,48.24,48.26,253305.0,42.8407,42.8496,42.7963,42.8141,253305.0
2017-10-09 15:10:00,48.26,48.28,48.23,48.28,178586.0,42.8141,42.8318,42.7875,42.8318,178586.0
2017-10-09 15:20:00,48.28,48.33,48.27,48.3,386354.0,42.8318,42.8762,42.8229,42.8496,386354.0
2017-10-09 15:30:00,48.3,48.31,48.26,48.27,563470.0,42.8496,42.8584,42.8141,42.8229,563470.0
2017-10-09 15:40:00,48.27,48.29,48.25,48.27,405444.0,42.8229,42.8407,42.8052,42.8229,405444.0
2017-10-09 15:50:00,48.27,48.36,48.26,48.35,799560.0,42.8229,42.9028,42.8141,42.8939,799560.0
2017-10-10 09:30:00,48.16,48.46,48.16,48.4,497781.0,42.8937,43.1609,42.8937,43.1075,497781.0
2017-10-10 09:40:00,48.39,48.42,48.29,48.29,627489.0,43.0986,43.1253,43.0095,43.0095,627489.0
2017-10-10 09:50:00,48.28,48.35,48.2,48.34,503409.0,43.0006,43.063,42.9294,43.0541,503409.0
2017-10-10 10:00:00,48.34,48.34,48.25,48.27,242569.0,43.0541,43.0541,42.9739,42.9917,242569.0
2017-10-10 10:10:00,48.27,48.28,48.18,48.23,388461.0,42.9917,43.0006,42.9115,42.9561,388461.0
2017-10-10 10:20:00,48.23,48.25,48.16,48.22,309880.0,42.9561,42.9739,42.8937,42.9472,309880.0
2017-10-10 10:30:00,48.22,48.28,48.21,48.23,239089.0,42.9472,43.0006,42.9383,42.9561,239089.0
2017-10-10 10:40:00,48.22,48.28,48.18,48.22,297640.0,42.9472,43.0006,42.9115,42.9472,297640.0
2017-10-10 10:50:00,48.22,48.22,48.14,48.2,314972.0,42.9472,42.9472,42.8759,42.9294,314972.0
2017-10-10 11:00:00,48.2,48.22,48.15,48.18,182372.0,42.9294,42.9472,42.8848,42.9115,182372.0
2017-10-10 11:10:00,48.18,48.21,48.17,48.19,220769.0,42.9115,42.9383,42.9026,42.9205,220769.0
2017-10-10 11:20:00,48.2,48.2,48.1,48.11,198471.0,42.9294,42.9294,42.8403,42.8492,198471.0
2017-10-10 11:30:00,48.11,48.14,48.08,48.11,186379.0,42.8492,42.8759,42.8225,42.8492,186379.0
2017-10-10 11:40:00,48.11,48.15,48.1,48.15,159222.0,42.8492,42.8848,42.8403,42.8848,159222.0
2017-10-10 11:50:00,48.15,48.19,48.11,48.12,247161.0,42.8848,42.9205,42.8492,42.8581,247161.0
2017-10-10 12:00:00,48.11,48.14,48.08,48.1,209002.0,42.8492,42.8759,42.8225,42.8403,209002.0
2017-10-10 12:10:00,48.1,48.14,48.07,48.07,205748.0,42.8403,42.8759,42.8136,42.8136,205748.0
2017-10-10 12:20:00,48.07,48.09,48.0,48.01,481581.0,42.8136,42.8314,42.7512,42.7601,481581.0
2017-10-10 12:30:00,48.02,48.09,48.01,48.06,207151.0,42.769,42.8314,42.7601,42.8047,207151.0
2017-10-10 12:40:00,48.07,48.15,48.06,48.12,316102.0,42.8136,42.8848,42.8047,42.8581,316102.0
2017-10-10 12:50:00,48.13,48.15,48.08,48.12,189988.0,42.867,42.8848,42.8225,42.8581,189988.0
2017-10-10 13:00:00,48.12,48.2,48.12,48.16,260863.0,42.8581,42.9294,42.8581,42.8937,260863.0
2017-10-10 13:10:00,48.16,48.23,48.16,48.2,244070.0,42.8937,42.9561,42.8937,42.9294,244070.0
2017-10-10 13:20:00,48.2,48.31,48.19,48.3,298326.0,42.9294,43.0273,42.9205,43.0184,298326.0
2017-10-10 13:30:00,48.3,48.3,48.19,48.2,223802.0,43.0184,43.0184,42.9205,42.9294,223802.0
2017-10-10 13:40:00,48.21,48.21,48.2,48.2,85380.0,42.9383,42.9383,42.9294,42.9294,85380.0
2017-10-10 13:50:00,48.21,48.21,48.15,48.18,232979.0,42.9383,42.9383,42.8848,42.9115,232979.0
2017-10-10 14:00:00,48.19,48.22,48.17,48.18,150285.0,42.9205,42.9472,42.9026,42.9115,150285.0
2017-10-10 14:10:00,48.19,48.19,48.13,48.15,242866.0,42.9205,42.9205,42.867,42.8848,242866.0
2017-10-10 14:20:00,48.15,48.19,48.14,48.18,102495.0,42.8848,42.9205,42.8759,42.9115,102495.0
2017-10-10 14:30:00,48.18,48.22,48.16,48.18,259952.0,42.9115,42.9472,42.8937,42.9115,259952.0
2017-10-10 14:40:00,48.17,48.18,48.13,48.18,306640.0,42.9026,42.9115,42.867,42.9115,306640.0
2017-10-10 14:50:00,48.18,48.21,48.16,48.18,255124.0,42.9115,42.9383,42.8937,42.9115,255124.0
2017-10-10 15:00:00,48.18,48.2,48.17,48.2,181841.0,42.9115,42.9294,42.9026,42.9294,181841.0
2017-10-10 15:10:00,48.19,48.2,48.15,48.18,366598.0,42.9205,42.9294,42.8848,42.9115,366598.0
2017-10-10 15:20:00,48.19,48.25,48.15,48.16,377711.0,42.9205,42.9739,42.8848,42.8937,377711.0
2017-10-10 15:30:00,48.15,48.23,48.15,48.23,276033.0,42.8848,42.9561,42.8848,42.9561,276033.0
2017-10-10 15:40:00,48.23,48.25,48.19,48.21,707798.0,42.9561,42.9739,42.9205,42.9383,707798.0
2017-10-10 15:50:00,48.21,48.24,48.19,48.22,1236755.0,42.9383,42.965,42.9205,42.9472,1236755.0
2017-10-11 09:30:00,48.16,48.4,48.16,48.34,355296.0,42.8937,43.1075,42.8937,43.0541,355296.0
2017-10-11 09:40:00,48.35,48.46,48.34,48.45,414931.0,43.063,43.1609,43.0541,43.152,414931.0
2017-10-11 09:50:00,48.46,48.47,48.39,48.4,486502.0,43.1609,43.1698,43.0986,43.1075,486502.0
2017-10-11 10:00:00,48.4,48.42,48.3,48.3,365719.0,43.1075,43.1253,43.0184,43.0184,365719.0
2017-10-11 10:10:00,48.3,48.37,48.28,48.35,380488.0,43.0184,43.0808,43.0006,43.063,380488.0
2017-10-11 10:20:00,48.36,48.41,48.36,48.37,180260.0,43.0719,43.1164,43.0719,43.0808,180260.0
2017-10-11 10:30:00,48.38,48.39,48.34,48.37,213624.0,43.0897,43.0986,43.0541,43.0808,213624.0
2017-10-11 10:40:00,48.37,48.38,48.34,48.35,198269.0,43.0808,43.0897,43.0541,43.063,198269.0
2017-10-11 10:50:00,48.36,48.39,48.35,48.38,270292.0,43.0719,43.0986,43.063,43.0897,270292.0
2017-10-11 11:00:00,48.38,48.4,48.37,48.38,380471.0,43.0897,43.1075,43.0808,43.0897,380471.0
2017-10-11 11:10:00,48.38,48.39,48.29,48.29,289003.0,43.0897,43.0986,43.0095,43.0095,289003.0
2017-10-11 11:20:00,48.29,48.33,48.28,48.29,275816.0,43.0095,43.0451,43.0006,43.0095,275816.0
2017-10-11 11:30:00,48.28,48.33,48.28,48.29,212559.0,43.0006,43.0451,43.0006,43.0095,212559.0
2017-10-11 11:40:00,48.3,48.32,48.28,48.3,160794.0,43.0184,43.0362,43.0006,43.0184,160794.0
2017-10-11 11:50:00,48.3,48.33,48.29,48.32,179543.0,43.0184,43.0451,43.0095,43.0362,179543.0
2017-10-11 12:00:00,48.32,48.37,48.32,48.34,164059.0,43.0362,43.0808,43.0362,43.0541,164059.0
2017-10-11 12:10:00,48.34,48.36,48.33,48.35,162478.0,43.0541,43.0719,43.0451,43.063,162478.0
2017-10-11 12:20:00,48.36,48.39,48.35,48.36,150052.0,43.0719,43.0986,43.063,43.0719,150052.0
2017-10-11 12:30:00,48.35,48.36,48.34,48.36,120889.0,43.063,43.0719,43.0541,43.0719,120889.0
2017-10-11 12:40:00,48.36,48.38,48.33,48.34,154938.0,43.0719,43.0897,43.0451,43.0541,154938.0
2017-10-11 12:50:00,48.34,48.34,48.24,48.26,171637.0,43.0541,43.0541,42.965,42.9828,171637.0
2017-10-11 13:00:00,48.25,48.27,48.21,48.23,162394.0,42.9739,42.9917,42.9383,42.9561,162394.0
2017-10-11 13:10:00,48.23,48.3,48.23,48.29,141200.0,42.9561,43.0184,42.9561,43.0095,141200.0
2017-10-11 13:20:00,48.28,48.3,48.27,48.29,90853.0,43.0006,43.0184,42.9917,43.0095,90853.0
2017-10-11 13:30:00,48.29,48.3,48.28,48.3,134457.0,43.0095,43.0184,43.0006,43.0184,134457.0
2017-10-11 13:40:00,48.3,48.3,48.26,48.26,99013.0,43.0184,43.0184,42.9828,42.9828,99013.0
2017-10-11 13:50:00,48.26,48.28,48.26,48.26,134674.0,42.9828,43.0006,42.9828,42.9828,134674.0
2017-10-11 14:00:00,48.26,48.29,48.26,48.27,117837.0,42.9828,43.0095,42.9828,42.9917,117837.0
2017-10-11 14:10:00,48.27,48.32,48.26,48.31,172443.0,42.9917,43.0362,42.9828,43.0273,172443.0
2017-10-11 14:20:00,48.31,48.32,48.24,48.26,184327.0,43.0273,43.0362,42.965,42.9828,184327.0
2017-10-11 14:30:00,48.26,48.26,48.22,48.23,150151.0,42.9828,42.9828,42.9472,42.9561,150151.0
2017-10-11 14:40:00,48.23,48.24,48.22,48.22,89359.0,42.9561,42.965,42.9472,42.9472,89359.0
2017-10-11 14:50:00,48.22,48.23,48.18,48.19,183932.0,42.9472,42.9561,42.9115,42.9205,183932.0
2017-10-11 15:00:00,48.19,48.22,48.19,48.22,147616.0,42.9205,42.9472,42.9205,42.9472,147616.0
2017-10-11 15:10:00,48.22,48.22,48.17,48.18,278795.0,42.9472,42.9472,42.9026,42.9115,278795.0
2017-10-11 15:20:00,48.17,48.23,48.17,48.22,216545.0,42.9026,42.9561,42.9026,42.9472,216545.0
2017-10-11 15:30:00,48.22,48.26,48.21,48.25,390087.0,42.9472,42.9828,42.9383,42.9739,390087.0
2017-10-11 15:40:00,48.25,48.3,48.24,48.28,631079.0,42.9739,43.0184,42.965,43.0006,631079.0
2017-10-11 15:50:00,48.29,48.35,48.24,48.27,1895152.0,43.0095,43.063,42.965,42.9917,1895152.0
2017-10-12 09:30:00,48.27,48.47,48.26,48.33,493450.0,42.9917,43.1698,42.9828,43.0451,493450.0
2017-10-12 09:40:00,48.33,48.38,48.3,48.37,274797.0,43.0451,43.0897,43.0184,43.0808,274797.0
2017-10-12 09:50:00,48.38,48.42,48.36,48.37,255622.0,43.0897,43.1253,43.0719,43.0808,255622.0
2017-10-12 10:00:00,48.37,48.43,48.36,48.4,191764.0,43.0808,43.1342,43.0719,43.1075,191764.0
2017-10-12 10:10:00,48.4,48.44,48.38,48.44,174283.0,43.1075,43.1431,43.0897,43.1431,174283.0
2017-10-12 10:20:00,48.44,48.48,48.43,48.46,364907.0,43.1431,43.1787,43.1342,43.1609,364907.0
2017-10-12 10:30:00,48.46,48.46,48.41,48.46,193680.0,43.1609,43.1609,43.1164,43.1609,193680.0
2017-10-12 10:40:00,48.46,48.46,48.41,48.45,306845.0,43.1609,43.1609,43.1164,43.152,306845.0
2017-10-12 10:50:00,48.44,48.45,48.35,48.39,228865.0,43.1431,43.152,43.063,43.0986,228865.0
2017-10-12 11:00:00,48.39,48.4,48.33,48.34,304041.0,43.0986,43.1075,43.0451,43.0541,304041.0
2017-10-12 11:10:00,48.34,48.41,48.33,48.36,169100.0,43.0541,43.1164,43.0451,43.0719,169100.0
2017-10-12 11:20:00,48.35,48.36,48.3,48.31,207163.0,43.063,43.0719,43.0184,43.0273,207163.0
2017-10-12 11:30:00,48.31,48.34,48.3,48.3,192996.0,43.0273,43.0541,43.0184,43.0184,192996.0
2017-10-12 11:40:00,48.31,48.32,48.25,48.26,227862.0,43.0273,43.0362,42.9739,42.9828,227862.0
2017-10-12 11:50:00,48.25,48.29,48.25,48.27,123590.0,42.9739,43.0095,42.9739,42.9917,123590.0
2017-10-12 12:00:00,48.27,48.3,48.26,48.27,249473.0,42.9917,43.0184,42.9828,42.9917,249473.0
2017-10-12 12:10:00,48.27,48.36,48.26,48.32,158998.0,42.9917,43.0719,42.9828,43.0362,158998.0
2017-10-12 12:20:00,48.32,48.35,48.31,48.35,162575.0,43.0362,43.063,43.0273,43.063,162575.0
2017-10-12 12:30:00,48.36,48.37,48.33,48.34,143127.0,43.0719,43.0808,43.0451,43.0541,143127.0
2017-10-12 12:40:00,48.34,48.35,48.31,48.33,136173.0,43.0541,43.063,43.0273,43.0451,136173.0
2017-10-12 12:50:00,48.33,48.33,48.29,48.33,168080.0,43.0451,43.0451,43.0095,43.0451,168080.0
2017-10-12 13:00:00,48.32,48.36,48.3,48.36,158480.0,43.0362,43.0719,43.0184,43.0719,158480.0
2017-10-12 13:10:00,48.36,48.38,48.35,48.36,201832.0,43.0719,43.0897,43.063,43.0719,201832.0
2017-10-12 13:20:00,48.36,48.38,48.33,48.36,340793.0,43.0719,43.0897,43.0451,43.0719,340793.0
2017-10-12 13:30:00,48.35,48.35,48.31,48.34,141340.0,43.063,43.063,43.0273,43.0541,141340.0
2017-10-12 13:40:00,48.34,48.34,48.31,48.33,107915.0,43.0541,43.0541,43.0273,43.0451,107915.0
2017-10-12 13:50:00,48.33,48.34,48.29,48.3,122094.0,43.0451,43.0541,43.0095,43.0184,122094.0
2017-10-12 14:00:00,48.3,48.33,48.27,48.29,292275.0,43.0184,43.0451,42.9917,43.0095,292275.0
2017-10-12 14:10:00,48.29,48.31,48.28,48.29,250139.0,43.0095,43.0273,43.0006,43.0095,250139.0
2017-10-12 14:20:00,48.29,48.3,48.25,48.29,198565.0,43.0095,43.0184,42.9739,43.0095,198565.0
2017-10-12 14:30:00,48.28,48.29,48.25,48.27,307118.0,43.0006,43.0095,42.9739,42.9917,307118.0
2017-10-12 14:40:00,48.27,48.27,48.23,48.23,325714.0,42.9917,42.9917,42.9561,42.9561,325714.0
2017-10-12 14:50:00,48.23,48.28,48.23,48.28,172807.0,42.9561,43.0006,42.9561,43.0006,172807.0
2017-10-12 15:00:00,48.28,48.3,48.26,48.29,291701.0,43.0006,43.0184,42.9828,43.0095,291701.0
2017-10-12 15:10:00,48.29,48.31,48.25,48.25,235725.0,43.0095,43.0273,42.9739,42.9739,235725.0
2017-10-12 15:20:00,48.25,48.28,48.25,48.28,144132.0,42.9739,43.0006,42.9739,43.0006,144132.0
2017-10-12 15:30:00,48.28,48.28,48.16,48.16,438829.0,43.0006,43.0006,42.8937,42.8937,438829.0
2017-10-12 15:40:00,48.16,48.2,48.14,48.17,430621.0,42.8937,42.9294,42.8759,42.9026,430621.0
2017-10-12 15:50:00,48.17,48.23,48.11,48.22,1249208.0,42.9026,42.9561,42.8492,42.9472,1249208.0
2017-10-13 09:30:00,48.37,48.53,48.33,48.38,488198.0,43.0808,43.2233,43.0451,43.0897,488198.0
2017-10-13 09:40:00,48.38,48.48,48.37,48.48,247483.0,43.0897,43.1787,43.0808,43.1787,247483.0
2017-10-13 09:50:00,48.47,48.49,48.45,48.47,169456.0,43.1698,43.1877,43.152,43.1698,169456.0
2017-10-13 10:00:00,48.47,48.47,48.4,48.42,183482.0,43.1698,43.1698,43.1075,43.1253,183482.0
2017-10-13 10:10:00,48.42,48.44,48.39,48.4,185953.0,43.1253,43.1431,43.0986,43.1075,185953.0
2017-10-13 10:20:00,48.41,48.42,48.33,48.42,213637.0,43.1164,43.1253,43.0451,43.1253,213637.0
2017-10-13 10:30:00,48.41,48.46,48.4,48.44,244576.0,43.1164,43.1609,43.1075,43.1431,244576.0
2017-10-13 10:40:00,48.44,48.45,48.4,48.44,230014.0,43.1431,43.152,43.1075,43.1431,230014.0
2017-10-13 10:50:00,48.44,48.46,48.41,48.44,182982.0,43.1431,43.1609,43.1164,43.1431,182982.0
2017-10-13 11:00:00,48.44,48.45,48.42,48.43,152084.0,43.1431,43.152,43.1253,43.1342,152084.0
2017-10-13 11:10:00,48.43,48.43,48.37,48.4,106800.0,43.1342,43.1342,43.0808,43.1075,106800.0
2017-10-13 11:20:00,48.4,48.45,48.39,48.43,108075.0,43.1075,43.152,43.0986,43.1342,108075.0
2017-10-13 11:30:00,48.43,48.45,48.42,48.44,115250.0,43.1342,43.152,43.1253,43.1431,115250.0
2017-10-13 11:40:00,48.44,48.47,48.43,48.46,134364.0,43.1431,43.1698,43.1342,43.1609,134364.0
2017-10-13 11:50:00,48.46,48.51,48.45,48.5,198978.0,43.1609,43.2055,43.152,43.1966,198978.0
2017-10-13 12:00:00,48.5,48.5,48.45,48.47,190993.0,43.1966,43.1966,43.152,43.1698,190993.0
2017-10-13 12:10:00,48.48,48.48,48.45,48.46,66255.0,43.1787,43.1787,43.152,43.1609,66255.0
2017-10-13 12:20:00,48.46,48.51,48.45,48.5,153996.0,43.1609,43.2055,43.152,43.1966,153996.0
2017-10-13 12:30:00,48.51,48.52,48.46,48.51,204528.0,43.2055,43.2144,43.1609,43.2055,204528.0
2017-10-13 12:40:00,48.5,48.56,48.49,48.54,151357.0,43.1966,43.25,43.1877,43.2322,151357.0
2017-10-13 12:50:00,48.54,48.56,48.53,48.55,89173.0,43.2322,43.25,43.2233,43.2411,89173.0
2017-10-13 13:00:00,48.55,48.56,48.54,48.55,54117.0,43.2411,43.25,43.2322,43.2411,54117.0
2017-10-13 13:10:00,48.56,48.57,48.54,48.56,219614.0,43.25,43.2589,43.2322,43.25,219614.0
2017-10-13 13:20:00,48.57,48.63,48.57,48.62,107614.0,43.2589,43.3123,43.2589,43.3034,107614.0
2017-10-13 13:30:00,48.61,48.67,48.6,48.65,222851.0,43.2945,43.348,43.2856,43.3302,222851.0
2017-10-13 13:40:00,48.66,48.67,48.64,48.66,76546.0,43.3391,43.348,43.3212,43.3391,76546.0
2017-10-13 13:50:00,48.65,48.66,48.6,48.61,135359.0,43.3302,43.3391,43.2856,43.2945,135359.0
2017-10-13 14:00:00,48.6,48.63,48.59,48.63,190788.0,43.2856,43.3123,43.2767,43.3123,190788.0
2017-10-13 14:10:00,48.63,48.64,48.61,48.63,90706.0,43.3123,43.3212,43.2945,43.3123,90706.0
2017-10-13 14:20:00,48.62,48.63,48.59,48.6,77972.0,43.3034,43.3123,43.2767,43.2856,77972.0
2017-10-13 14:30:00,48.59,48.62,48.57,48.59,109951.0,43.2767,43.3034,43.2589,43.2767,109951.0
2017-10-13 14:40:00,48.58,48.69,48.57,48.68,395492.0,43.2678,43.3658,43.2589,43.3569,395492.0
2017-10-13 14:50:00,48.68,48.68,48.65,48.66,65270.0,43.3569,43.3569,43.3302,43.3391,65270.0
2017-10-13 15:00:00,48.66,48.66,48.64,48.66,115564.0,43.3391,43.3391,43.3212,43.3391,115564.0
2017-10-13 15:10:00,48.66,48.71,48.64,48.7,195884.0,43.3391,43.3836,43.3212,43.3747,195884.0
2017-10-13 15:20:00,48.71,48.71,48.66,48.69,671703.0,43.3836,43.3836,43.3391,43.3658,671703.0
2017-10-13 15:30:00,48.69,48.71,48.65,48.65,320389.0,43.3658,43.3836,43.3302,43.3302,320389.0
2017-10-13 15:40:00,48.66,48.66,48.59,48.62,353172.0,43.3391,43.3391,43.2767,43.3034,353172.0
2017-10-13 15:50:00,48.62,48.62,48.54,48.62,964937.0,43.3034,43.3034,43.2322,43.3034,964937.0
2017-10-16 09:30:00,48.61,48.83,48.61,48.71,426624.0,43.2945,43.4905,43.2945,43.3836,426624.0
2017-10-16 09:40:00,48.72,48.75,48.61,48.63,199140.0,43.3925,43.4192,43.2945,43.3123,199140.0
2017-10-16 09:50:00,48.64,48.66,48.61,48.66,142634.0,43.3212,43.3391,43.2945,43.3391,142634.0
2017-10-16 10:00:00,48.65,48.66,48.51,48.54,175472.0,43.3302,43.3391,43.2055,43.2322,175472.0
2017-10-16 10:10:00,48.54,48.57,48.5,48.52,174353.0,43.2322,43.2589,43.1966,43.2144,174353.0
2017-10-16 10:20:00,48.52,48.56,48.49,48.55,125974.0,43.2144,43.25,43.1877,43.2411,125974.0
2017-10-16 10:30:00,48.54,48.63,48.5,48.61,293104.0,43.2322,43.3123,43.1966,43.2945,293104.0
2017-10-16 10:40:00,48.61,48.63,48.59,48.62,117453.0,43.2945,43.3123,43.2767,43.3034,117453.0
2017-10-16 10:50:00,48.61,48.66,48.61,48.64,120310.0,43.2945,43.3391,43.2945,43.3212,120310.0
2017-10-16 11:00:00,48.64,48.68,48.62,48.66,141191.0,43.3212,43.3569,43.3034,43.3391,141191.0
2017-10-16 11:10:00,48.66,48.67,48.6,48.66,183912.0,43.3391,43.348,43.2856,43.3391,183912.0
2017-10-16 11:20:00,48.65,48.76,48.65,48.76,147030.0,43.3302,43.4281,43.3302,43.4281,147030.0
2017-10-16 11:30:00,48.76,48.76,48.67,48.68,161874.0,43.4281,43.4281,43.348,43.3569,161874.0
2017-10-16 11:40:00,48.68,48.7,48.62,48.64,163089.0,43.3569,43.3747,43.3034,43.3212,163089.0
2017-10-16 11:50:00,48.64,48.7,48.59,48.65,152330.0,43.3212,43.3747,43.2767,43.3302,152330.0
2017-10-16 12:00:00,48.65,48.75,48.64,48.75,201716.0,43.3302,43.4192,43.3212,43.4192,201716.0
2017-10-16 12:10:00,48.75,48.79,48.7,48.76,148438.0,43.4192,43.4548,43.3747,43.4281,148438.0
2017-10-16 12:20:00,48.76,48.79,48.73,48.76,169747.0,43.4281,43.4548,43.4014,43.4281,169747.0
2017-10-16 12:30:00,48.76,48.78,48.73,48.77,132436.0,43.4281,43.4459,43.4014,43.437,132436.0
2017-10-16 12:40:00,48.77,48.79,48.74,48.79,124097.0,43.437,43.4548,43.4103,43.4548,124097.0
2017-10-16 12:50:00,48.79,48.8,48.78,48.8,137789.0,43.4548,43.4638,43.4459,43.4638,137789.0
2017-10-16 13:00:00,48.79,48.83,48.76,48.82,177190.0,43.4548,43.4905,43.4281,43.4816,177190.0
2017-10-16 13:10:00,48.83,48.85,48.8,48.83,141584.0,43.4905,43.5083,43.4638,43.4905,141584.0
2017-10-16 13:20:00,48.84,48.84,48.82,48.83,86660.0,43.4994,43.4994,43.4816,43.4905,86660.0
2017-10-16 13:30:00,48.83,48.84,48.79,48.84,100525.0,43.4905,43.4994,43.4548,43.4994,100525.0
2017-10-16 13:40:00,48.84,48.85,48.81,48.85,92947.0,43.4994,43.5083,43.4727,43.5083,92947.0
2017-10-16 13:50:00,48.84,48.91,48.84,48.86,195883.0,43.4994,43.5617,43.4994,43.5172,195883.0
2017-10-16 14:00:00,48.86,48.86,48.79,48.79,134014.0,43.5172,43.5172,43.4548,43.4548,134014.0
2017-10-16 14:10:00,48.8,48.84,48.79,48.84,184509.0,43.4638,43.4994,43.4548,43.4994,184509.0
2017-10-16 14:20:00,48.84,48.91,48.83,48.88,310466.0,43.4994,43.5617,43.4905,43.535,310466.0
2017-10-16 14:30:00,48.87,48.88,48.84,48.86,160636.0,43.5261,43.535,43.4994,43.5172,160636.0
2017-10-16 14:40:00,48.86,48.87,48.82,48.84,181411.0,43.5172,43.5261,43.4816,43.4994,181411.0
2017-10-16 14:50:00,48.85,48.86,48.81,48.84,242416.0,43.5083,43.5172,43.4727,43.4994,242416.0
2017-10-16 15:00:00,48.84,48.85,48.78,48.85,245867.0,43.4994,43.5083,43.4459,43.5083,245867.0
2017-10-16 15:10:00,48.84,48.85,48.82,48.82,205429.0,43.4994,43.5083,43.4816,43.4816,205429.0
2017-10-16 15:20:00,48.83,48.85,48.81,48.85,267746.0,43.4905,43.5083,43.4727,43.5083,267746.0
2017-10-16 15:30:00,48.84,48.87,48.8,48.83,329434.0,43.4994,43.5261,43.4638,43.4905,329434.0
2017-10-16 15:40:00,48.82,48.88,48.8,48.85,453357.0,43.4816,43.535,43.4638,43.5083,453357.0
2017-10-16 15:50:00,48.85,48.87,48.83,48.84,864924.0,43.5083,43.5261,43.4905,43.4994,864924.0
2017-10-17 09:30:00,48.89,48.89,48.71,48.81,314418.0,43.5439,43.5439,43.3836,43.4727,314418.0
2017-10-17 09:40:00,48.82,48.94,48.8,48.94,283773.0,43.4816,43.5884,43.4638,43.5884,283773.0
2017-10-17 09:50:00,48.94,48.98,48.92,48.97,267664.0,43.5884,43.6241,43.5706,43.6152,267664.0
2017-10-17 10:00:00,48.97,49.05,48.97,49.0,591176.0,43.6152,43.6864,43.6152,43.6419,591176.0
2017-10-17 10:10:00,49.01,49.05,48.99,49.03,273775.0,43.6508,43.6864,43.633,43.6686,273775.0
2017-10-17 10:20:00,49.04,49.06,48.98,49.0,233652.0,43.6775,43.6953,43.6241,43.6419,233652.0
2017-10-17 10:30:00,49.0,49.02,48.98,48.99,250512.0,43.6419,43.6597,43.6241,43.633,250512.0
2017-10-17 10:40:00,48.99,49.0,48.93,48.99,252035.0,43.633,43.6419,43.5795,43.633,252035.0
2017-10-17 10:50:00,48.99,49.0,48.97,48.99,223655.0,43.633,43.6419,43.6152,43.633,223655.0
2017-10-17 11:00:00,48.98,49.1,48.98,49.09,311634.0,43.6241,43.7309,43.6241,43.722,311634.0
2017-10-17 11:10:00,49.09,49.17,49.06,49.16,425467.0,43.722,43.7933,43.6953,43.7844,425467.0
2017-10-17 11:20:00,49.16,49.22,49.15,49.2,343396.0,43.7844,43.8378,43.7755,43.82,343396.0
2017-10-17 11:30:00,49.2,49.2,49.11,49.15,242076.0,43.82,43.82,43.7399,43.7755,242076.0
2017-10-17 11:40:00,49.15,49.23,49.15,49.22,254517.0,43.7755,43.8467,43.7755,43.8378,254517.0
2017-10-17 11:50:00,49.23,49.24,49.21,49.24,143278.0,43.8467,43.8556,43.8289,43.8556,143278.0
2017-10-17 12:00:00,49.24,49.26,49.23,49.26,143344.0,43.8556,43.8735,43.8467,43.8735,143344.0
2017-10-17 12:10:00,49.26,49.3,49.24,49.28,360998.0,43.8735,43.9091,43.8556,43.8913,360998.0
2017-10-17 12:20:00,49.27,49.28,49.23,49.26,134776.0,43.8824,43.8913,43.8467,43.8735,134776.0
2017-10-17 12:30:00,49.27,49.3,49.22,49.23,330918.0,43.8824,43.9091,43.8378,43.8467,330918.0
2017-10-17 12:40:00,49.23,49.25,49.22,49.22,122561.0,43.8467,43.8645,43.8378,43.8378,122561.0
2017-10-17 12:50:00,49.23,49.24,49.13,49.15,337681.0,43.8467,43.8556,43.7577,43.7755,337681.0
2017-10-17 13:00:00,49.15,49.19,49.14,49.17,99803.0,43.7755,43.8111,43.7666,43.7933,99803.0
2017-10-17 13:10:00,49.18,49.18,49.13,49.14,96537.0,43.8022,43.8022,43.7577,43.7666,96537.0
2017-10-17 13:20:00,49.13,49.14,49.09,49.12,165868.0,43.7577,43.7666,43.722,43.7488,165868.0
2017-10-17 13:30:00,49.12,49.16,49.09,49.16,191572.0,43.7488,43.7844,43.722,43.7844,191572.0
2017-10-17 13:40:00,49.16,49.21,49.14,49.2,249430.0,43.7844,43.8289,43.7666,43.82,249430.0
2017-10-17 13:50:00,49.19,49.25,49.17,49.24,192074.0,43.8111,43.8645,43.7933,43.8556,192074.0
2017-10-17 14:00:00,49.24,49.26,49.18,49.19,155214.0,43.8556,43.8735,43.8022,43.8111,155214.0
2017-10-17 14:10:00,49.18,49.23,49.18,49.21,186183.0,43.8022,43.8467,43.8022,43.8289,186183.0
2017-10-17 14:20:00,49.21,49.23,49.2,49.2,165252.0,43.8289,43.8467,43.82,43.82,165252.0
2017-10-17 14:30:00,49.2,49.21,49.14,49.16,164450.0,43.82,43.8289,43.7666,43.7844,164450.0
2017-10-17 14:40:00,49.16,49.18,49.14,49.17,222962.0,43.7844,43.8022,43.7666,43.7933,222962.0
2017-10-17 14:50:00,49.16,49.17,49.15,49.15,136975.0,43.7844,43.7933,43.7755,43.7755,136975.0
2017-10-17 15:00:00,49.16,49.18,49.15,49.17,196530.0,43.7844,43.8022,43.7755,43.7933,196530.0
2017-10-17 15:10:00,49.16,49.19,49.14,49.14,362716.0,43.7844,43.8111,43.7666,43.7666,362716.0
2017-10-17 15:20:00,49.14,49.23,49.14,49.21,367103.0,43.7666,43.8467,43.7666,43.8289,367103.0
2017-10-17 15:30:00,49.21,49.22,49.18,49.21,336128.0,43.8289,43.8378,43.8022,43.8289,336128.0
2017-10-17 15:40:00,49.22,49.24,49.14,49.15,495324.0,43.8378,43.8556,43.7666,43.7755,495324.0
2017-10-17 15:50:00,49.15,49.21,49.14,49.19,967565.0,43.7755,43.8289,43.7666,43.8111,967565.0
2017-10-18 09:30:00,49.5,49.76,49.45,49.65,962133.0,44.0872,44.3188,44.0427,44.2208,962133.0
2017-10-18 09:40:00,49.65,49.65,49.39,49.39,439119.0,44.2208,44.2208,43.9892,43.9892,439119.0
2017-10-18 09:50:00,49.39,49.41,49.34,49.4,248445.0,43.9892,44.0071,43.9447,43.9981,248445.0
2017-10-18 10:00:00,49.4,49.42,49.28,49.29,296736.0,43.9981,44.016,43.8913,43.9002,296736.0
2017-10-18 10:10:00,49.29,49.35,49.27,49.3,252635.0,43.9002,43.9536,43.8824,43.9091,252635.0
2017-10-18 10:20:00,49.29,49.31,49.2,49.23,247385.0,43.9002,43.918,43.82,43.8467,247385.0
2017-10-18 10:30:00,49.23,49.27,49.16,49.26,215536.0,43.8467,43.8824,43.7844,43.8735,215536.0
2017-10-18 10:40:00,49.26,49.33,49.23,49.28,186065.0,43.8735,43.9358,43.8467,43.8913,186065.0
2017-10-18 10:50:00,49.28,49.32,49.27,49.3,109594.0,43.8913,43.9269,43.8824,43.9091,109594.0
2017-10-18 11:00:00,49.3,49.31,49.2,49.22,132534.0,43.9091,43.918,43.82,43.8378,132534.0
2017-10-18 11:10:00,49.22,49.33,49.21,49.33,299194.0,43.8378,43.9358,43.8289,43.9358,299194.0
2017-10-18 11:20:00,49.33,49.4,49.3,49.4,472804.0,43.9358,43.9981,43.9091,43.9981,472804.0
2017-10-18 11:30:00,49.4,49.49,49.35,49.49,308335.0,43.9981,44.0783,43.9536,44.0783,308335.0
2017-10-18 11:40:00,49.48,49.51,49.46,49.48,234149.0,44.0694,44.0961,44.0516,44.0694,234149.0
2017-10-18 11:50:00,49.48,49.49,49.41,49.43,183673.0,44.0694,44.0783,44.0071,44.0249,183673.0
2017-10-18 12:00:00,49.43,49.48,49.42,49.47,121198.0,44.0249,44.0694,44.016,44.0605,121198.0
2017-10-18 12:10:00,49.47,49.49,49.44,49.48,121161.0,44.0605,44.0783,44.0338,44.0694,121161.0
2017-10-18 12:20:00,49.48,49.52,49.47,49.52,192094.0,44.0694,44.105,44.0605,44.105,192094.0
2017-10-18 12:30:00,49.52,49.52,49.46,49.49,177323.0,44.105,44.105,44.0516,44.0783,177323.0
2017-10-18 12:40:00,49.49,49.55,49.48,49.55,257650.0,44.0783,44.1317,44.0694,44.1317,257650.0
2017-10-18 12:50:00,49.55,49.7,49.54,49.62,474883.0,44.1317,44.2653,44.1228,44.1941,474883.0
2017-10-18 13:00:00,49.63,49.64,49.56,49.57,171840.0,44.203,44.2119,44.1406,44.1496,171840.0
2017-10-18 13:10:00,49.57,49.58,49.49,49.5,187869.0,44.1496,44.1585,44.0783,44.0872,187869.0
2017-10-18 13:20:00,49.51,49.55,49.5,49.55,182246.0,44.0961,44.1317,44.0872,44.1317,182246.0
2017-10-18 13:30:00,49.54,49.58,49.51,49.58,119026.0,44.1228,44.1585,44.0961,44.1585,119026.0
2017-10-18 13:40:00,49.58,49.63,49.56,49.63,197560.0,44.1585,44.203,44.1406,44.203,197560.0
2017-10-18 13:50:00,49.62,49.65,49.56,49.57,150555.0,44.1941,44.2208,44.1406,44.1496,150555.0
2017-10-18 14:00:00,49.57,49.61,49.56,49.59,180804.0,44.1496,44.1852,44.1406,44.1674,180804.0
2017-10-18 14:10:00,49.59,49.64,49.59,49.61,218428.0,44.1674,44.2119,44.1674,44.1852,218428.0
2017-10-18 14:20:00,49.6,49.63,49.59,49.61,235797.0,44.1763,44.203,44.1674,44.1852,235797.0
2017-10-18 14:30:00,49.6,49.61,49.57,49.58,222109.0,44.1763,44.1852,44.1496,44.1585,222109.0
2017-10-18 14:40:00,49.57,49.58,49.53,49.55,148879.0,44.1496,44.1585,44.1139,44.1317,148879.0
2017-10-18 14:50:00,49.55,49.62,49.54,49.62,193158.0,44.1317,44.1941,44.1228,44.1941,193158.0
2017-10-18 15:00:00,49.62,49.65,49.61,49.64,190887.0,44.1941,44.2208,44.1852,44.2119,190887.0
2017-10-18 15:10:00,49.64,49.68,49.63,49.65,267298.0,44.2119,44.2475,44.203,44.2208,267298.0
2017-10-18 15:20:00,49.65,49.69,49.64,49.65,254150.0,44.2208,44.2564,44.2119,44.2208,254150.0
2017-10-18 15:30:00,49.65,49.69,49.64,49.66,320076.0,44.2208,44.2564,44.2119,44.2297,320076.0
2017-10-18 15:40:00,49.66,49.68,49.62,49.64,401942.0,44.2297,44.2475,44.1941,44.2119,401942.0
2017-10-18 15:50:00,49.63,49.64,49.57,49.58,1029849.0,44.203,44.2119,44.1496,44.1585,1029849.0
2017-10-19 09:30:00,49.44,49.67,49.35,49.56,384370.0,44.0338,44.2386,43.9536,44.1406,384370.0
2017-10-19 09:40:00,49.56,49.62,49.47,49.48,262174.0,44.1406,44.1941,44.0605,44.0694,262174.0
2017-10-19 09:50:00,49.48,49.52,49.39,49.52,147060.0,44.0694,44.105,43.9892,44.105,147060.0
2017-10-19 10:00:00,49.52,49.52,49.41,49.48,267305.0,44.105,44.105,44.0071,44.0694,267305.0
2017-10-19 10:10:00,49.49,49.52,49.4,49.48,224681.0,44.0783,44.105,43.9981,44.0694,224681.0
2017-10-19 10:20:00,49.48,49.53,49.44,49.49,179145.0,44.0694,44.1139,44.0338,44.0783,179145.0
2017-10-19 10:30:00,49.5,49.56,49.48,49.53,214671.0,44.0872,44.1406,44.0694,44.1139,214671.0
2017-10-19 10:40:00,49.53,49.56,49.46,49.47,396781.0,44.1139,44.1406,44.0516,44.0605,396781.0
2017-10-19 10:50:00,49.48,49.51,49.43,49.48,179221.0,44.0694,44.0961,44.0249,44.0694,179221.0
2017-10-19 11:00:00,49.48,49.48,49.33,49.38,200636.0,44.0694,44.0694,43.9358,43.9803,200636.0
2017-10-19 11:10:00,49.38,49.43,49.36,49.39,144660.0,43.9803,44.0249,43.9625,43.9892,144660.0
2017-10-19 11:20:00,49.39,49.42,49.38,49.41,124466.0,43.9892,44.016,43.9803,44.0071,124466.0
2017-10-19 11:30:00,49.41,49.44,49.4,49.44,175084.0,44.0071,44.0338,43.9981,44.0338,175084.0
2017-10-19 11:40:00,49.44,49.46,49.41,49.44,133017.0,44.0338,44.0516,44.0071,44.0338,133017.0
2017-10-19 11:50:00,49.44,49.46,49.37,49.4,154903.0,44.0338,44.0516,43.9714,43.9981,154903.0
2017-10-19 12:00:00,49.39,49.4,49.25,49.25,219594.0,43.9892,43.9981,43.8645,43.8645,219594.0
2017-10-19 12:10:00,49.25,49.31,49.24,49.26,205876.0,43.8645,43.918,43.8556,43.8735,205876.0
2017-10-19 12:20:00,49.27,49.37,49.26,49.36,130191.0,43.8824,43.9714,43.8735,43.9625,130191.0
2017-10-19 12:30:00,49.37,49.37,49.24,49.27,190084.0,43.9714,43.9714,43.8556,43.8824,190084.0
2017-10-19 12:40:00,49.26,49.3,49.23,49.25,149792.0,43.8735,43.9091,43.8467,43.8645,149792.0
2017-10-19 12:50:00,49.26,49.33,49.25,49.33,82618.0,43.8735,43.9358,43.8645,43.9358,82618.0
2017-10-19 13:00:00,49.33,49.35,49.27,49.28,138493.0,43.9358,43.9536,43.8824,43.8913,138493.0
2017-10-19 13:10:00,49.28,49.28,49.26,49.26,95943.0,43.8913,43.8913,43.8735,43.8735,95943.0
2017-10-19 13:20:00,49.27,49.28,49.25,49.27,140739.0,43.8824,43.8913,43.8645,43.8824,140739.0
2017-10-19 13:30:00,49.27,49.3,49.24,49.3,108579.0,43.8824,43.9091,43.8556,43.9091,108579.0
2017-10-19 13:40:00,49.29,49.4,49.29,49.32,129061.0,43.9002,43.9981,43.9002,43.9269,129061.0
2017-10-19 13:50:00,49.33,49.34,49.25,49.26,153855.0,43.9358,43.9447,43.8645,43.8735,153855.0
2017-10-19 14:00:00,49.27,49.28,49.2,49.24,250394.0,43.8824,43.8913,43.82,43.8556,250394.0
2017-10-19 14:10:00,49.25,49.25,49.23,49.25,103610.0,43.8645,43.8645,43.8467,43.8645,103610.0
2017-10-19 14:20:00,49.25,49.25,49.19,49.19,197263.0,43.8645,43.8645,43.8111,43.8111,197263.0
2017-10-19 14:30:00,49.2,49.26,49.19,49.26,133189.0,43.82,43.8735,43.8111,43.8735,133189.0
2017-10-19 14:40:00,49.26,49.29,49.25,49.29,98546.0,43.8735,43.9002,43.8645,43.9002,98546.0
2017-10-19 14:50:00,49.28,49.31,49.24,49.26,237984.0,43.8913,43.918,43.8556,43.8735,237984.0
2017-10-19 15:00:00,49.26,49.29,49.25,49.29,202470.0,43.8735,43.9002,43.8645,43.9002,202470.0
2017-10-19 15:10:00,49.29,49.36,49.26,49.34,239501.0,43.9002,43.9625,43.8735,43.9447,239501.0
2017-10-19 15:20:00,49.34,49.35,49.31,49.32,253598.0,43.9447,43.9536,43.918,43.9269,253598.0
2017-10-19 15:30:00,49.33,49.36,49.31,49.32,305665.0,43.9358,43.9625,43.918,43.9269,305665.0
2017-10-19 15:40:00,49.31,49.37,49.3,49.34,530964.0,43.918,43.9714,43.9091,43.9447,530964.0
2017-10-19 15:50:00,49.35,49.37,49.33,49.35,951910.0,43.9536,43.9714,43.9358,43.9536,951910.0
2017-10-20 09:30:00,49.54,49.79,49.52,49.6,1030133.0,44.1228,44.3455,44.105,44.1763,1030133.0
2017-10-20 09:40:00,49.59,49.64,49.47,49.52,342877.0,44.1674,44.2119,44.0605,44.105,342877.0
2017-10-20 09:50:00,49.52,49.52,49.44,49.45,336824.0,44.105,44.105,44.0338,44.0427,336824.0
2017-10-20 10:00:00,49.45,49.46,49.29,49.3,580818.0,44.0427,44.0516,43.9002,43.9091,580818.0
2017-10-20 10:10:00,49.3,49.31,49.19,49.2,529541.0,43.9091,43.918,43.8111,43.82,529541.0
2017-10-20 10:20:00,49.2,49.33,49.16,49.26,277503.0,43.82,43.9358,43.7844,43.8735,277503.0
2017-10-20 10:30:00,49.26,49.3,49.2,49.29,148473.0,43.8735,43.9091,43.82,43.9002,148473.0
2017-10-20 10:40:00,49.3,49.36,49.25,49.29,186337.0,43.9091,43.9625,43.8645,43.9002,186337.0
2017-10-20 10:50:00,49.3,49.33,49.26,49.27,191250.0,43.9091,43.9358,43.8735,43.8824,191250.0
2017-10-20 11:00:00,49.28,49.37,49.28,49.36,204583.0,43.8913,43.9714,43.8913,43.9625,204583.0
2017-10-20 11:10:00,49.36,49.37,49.28,49.3,222951.0,43.9625,43.9714,43.8913,43.9091,222951.0
2017-10-20 11:20:00,49.3,49.32,49.24,49.24,143833.0,43.9091,43.9269,43.8556,43.8556,143833.0
2017-10-20 11:30:00,49.25,49.3,49.24,49.3,118172.0,43.8645,43.9091,43.8556,43.9091,118172.0
2017-10-20 11:40:00,49.3,49.35,49.29,49.3,91689.0,43.9091,43.9536,43.9002,43.9091,91689.0
2017-10-20 11:50:00,49.3,49.35,49.28,49.35,109227.0,43.9091,43.9536,43.8913,43.9536,109227.0
2017-10-20 12:00:00,49.35,49.36,49.31,49.33,127527.0,43.9536,43.9625,43.918,43.9358,127527.0
2017-10-20 12:10:00,49.33,49.37,49.32,49.33,86215.0,43.9358,43.9714,43.9269,43.9358,86215.0
2017-10-20 12:20:00,49.33,49.4,49.33,49.39,109531.0,43.9358,43.9981,43.9358,43.9892,109531.0
2017-10-20 12:30:00,49.4,49.4,49.36,49.37,94634.0,43.9981,43.9981,43.9625,43.9714,94634.0
2017-10-20 12:40:00,49.37,49.38,49.33,49.33,175271.0,43.9714,43.9803,43.9358,43.9358,175271.0
2017-10-20 12:50:00,49.34,49.37,49.33,49.37,81475.0,43.9447,43.9714,43.9358,43.9714,81475.0
2017-10-20 13:00:00,49.37,49.37,49.32,49.33,174899.0,43.9714,43.9714,43.9269,43.9358,174899.0
2017-10-20 13:10:00,49.34,49.36,49.33,49.33,103101.0,43.9447,43.9625,43.9358,43.9358,103101.0
2017-10-20 13:20:00,49.33,49.37,49.32,49.37,79572.0,43.9358,43.9714,43.9269,43.9714,79572.0
2017-10-20 13:30:00,49.37,49.43,49.36,49.39,184021.0,43.9714,44.0249,43.9625,43.9892,184021.0
2017-10-20 13:40:00,49.4,49.44,49.39,49.4,130176.0,43.9981,44.0338,43.9892,43.9981,130176.0
2017-10-20 13:50:00,49.41,49.41,49.38,49.4,153558.0,44.0071,44.0071,43.9803,43.9981,153558.0
2017-10-20 14:00:00,49.39,49.43,49.37,49.43,135923.0,43.9892,44.0249,43.9714,44.0249,135923.0
2017-10-20 14:10:00,49.43,49.44,49.38,49.38,151722.0,44.0249,44.0338,43.9803,43.9803,151722.0
2017-10-20 14:20:00,49.38,49.45,49.38,49.42,223421.0,43.9803,44.0427,43.9803,44.016,223421.0
2017-10-20 14:30:00,49.43,49.45,49.39,49.42,231176.0,44.0249,44.0427,43.9892,44.016,231176.0
2017-10-20 14:40:00,49.43,49.45,49.37,49.38,225295.0,44.0249,44.0427,43.9714,43.9803,225295.0
2017-10-20 14:50:00,49.38,49.44,49.33,49.4,489075.0,43.9803,44.0338,43.9358,43.9981,489075.0
2017-10-20 15:00:00,49.41,49.41,49.37,49.39,207822.0,44.0071,44.0071,43.9714,43.9892,207822.0
2017-10-20 15:10:00,49.39,49.44,49.38,49.44,637404.0,43.9892,44.0338,43.9803,44.0338,637404.0
2017-10-20 15:20:00,49.44,49.44,49.37,49.37,1015835.0,44.0338,44.0338,43.9714,43.9714,1015835.0
2017-10-20 15:30:00,49.38,49.38,49.31,49.33,413807.0,43.9803,43.9803,43.918,43.9358,413807.0
2017-10-20 15:40:00,49.34,49.34,49.23,49.24,557454.0,43.9447,43.9447,43.8467,43.8556,557454.0
2017-10-20 15:50:00,49.24,49.3,49.23,49.25,1697478.0,43.8556,43.9091,43.8467,43.8645,1697478.0
2017-10-23 09:30:00,49.28,49.44,49.22,49.36,574174.0,43.8913,44.0338,43.8378,43.9625,574174.0
2017-10-23 09:40:00,49.36,49.39,49.3,49.34,426189.0,43.9625,43.9892,43.9091,43.9447,426189.0
2017-10-23 09:50:00,49.34,49.35,49.29,49.33,412136.0,43.9447,43.9536,43.9002,43.9358,412136.0
2017-10-23 10:00:00,49.33,49.35,49.28,49.3,460232.0,43.9358,43.9536,43.8913,43.9091,460232.0
2017-10-23 10:10:00,49.3,49.5,49.29,49.5,395538.0,43.9091,44.0872,43.9002,44.0872,395538.0
2017-10-23 10:20:00,49.5,49.62,49.48,49.58,384723.0,44.0872,44.1941,44.0694,44.1585,384723.0
2017-10-23 10:30:00,49.58,49.61,49.52,49.53,263619.0,44.1585,44.1852,44.105,44.1139,263619.0
2017-10-23 10:40:00,49.53,49.56,49.49,49.53,249722.0,44.1139,44.1406,44.0783,44.1139,249722.0
2017-10-23 10:50:00,49.52,49.56,49.47,49.47,215197.0,44.105,44.1406,44.0605,44.0605,215197.0
2017-10-23 11:00:00,49.48,49.56,49.47,49.55,261042.0,44.0694,44.1406,44.0605,44.1317,261042.0
2017-10-23 11:10:00,49.55,49.55,49.5,49.52,252559.0,44.1317,44.1317,44.0872,44.105,252559.0
2017-10-23 11:20:00,49.51,49.59,49.51,49.58,222226.0,44.0961,44.1674,44.0961,44.1585,222226.0
2017-10-23 11:30:00,49.57,49.58,49.52,49.56,534461.0,44.1496,44.1585,44.105,44.1406,534461.0
2017-10-23 11:40:00,49.55,49.56,49.5,49.51,129159.0,44.1317,44.1406,44.0872,44.0961,129159.0
2017-10-23 11:50:00,49.51,49.61,49.5,49.61,142518.0,44.0961,44.1852,44.0872,44.1852,142518.0
2017-10-23 12:00:00,49.61,49.63,49.58,49.62,164121.0,44.1852,44.203,44.1585,44.1941,164121.0
2017-10-23 12:10:00,49.62,49.66,49.6,49.61,106211.0,44.1941,44.2297,44.1763,44.1852,106211.0
2017-10-23 12:20:00,49.61,49.61,49.54,49.55,104896.0,44.1852,44.1852,44.1228,44.1317,104896.0
2017-10-23 12:30:00,49.55,49.59,49.51,49.59,386945.0,44.1317,44.1674,44.0961,44.1674,386945.0
2017-10-23 12:40:00,49.59,49.61,49.57,49.57,101742.0,44.1674,44.1852,44.1496,44.1496,101742.0
2017-10-23 12:50:00,49.58,49.6,49.57,49.6,81569.0,44.1585,44.1763,44.1496,44.1763,81569.0
2017-10-23 13:00:00,49.59,49.61,49.57,49.58,306541.0,44.1674,44.1852,44.1496,44.1585,306541.0
2017-10-23 13:10:00,49.58,49.58,49.48,49.5,501270.0,44.1585,44.1585,44.0694,44.0872,501270.0
2017-10-23 13:20:00,49.5,49.55,49.48,49.54,446272.0,44.0872,44.1317,44.0694,44.1228,446272.0
2017-10-23 13:30:00,49.55,49.56,49.42,49.47,377136.0,44.1317,44.1406,44.016,44.0605,377136.0
2017-10-23 13:40:00,49.47,49.49,49.46,49.48,120146.0,44.0605,44.0783,44.0516,44.0694,120146.0
2017-10-23 13:50:00,49.48,49.49,49.43,49.45,233683.0,44.0694,44.0783,44.0249,44.0427,233683.0
2017-10-23 14:00:00,49.46,49.51,49.45,49.5,106308.0,44.0516,44.0961,44.0427,44.0872,106308.0
2017-10-23 14:10:00,49.5,49.51,49.44,49.46,340530.0,44.0872,44.0961,44.0338,44.0516,340530.0
2017-10-23 14:20:00,49.45,49.46,49.37,49.41,302008.0,44.0427,44.0516,43.9714,44.0071,302008.0
2017-10-23 14:30:00,49.41,49.42,49.38,49.4,250333.0,44.0071,44.016,43.9803,43.9981,250333.0
2017-10-23 14:40:00,49.4,49.4,49.32,49.33,263548.0,43.9981,43.9981,43.9269,43.9358,263548.0
2017-10-23 14:50:00,49.33,49.4,49.29,49.39,333812.0,43.9358,43.9981,43.9002,43.9892,333812.0
2017-10-23 15:00:00,49.39,49.42,49.37,49.42,284157.0,43.9892,44.016,43.9714,44.016,284157.0
2017-10-23 15:10:00,49.42,49.42,49.36,49.36,288847.0,44.016,44.016,43.9625,43.9625,288847.0
2017-10-23 15:20:00,49.37,49.37,49.31,49.35,373089.0,43.9714,43.9714,43.918,43.9536,373089.0
2017-10-23 15:30:00,49.34,49.41,49.34,49.39,441887.0,43.9447,44.0071,43.9447,43.9892,441887.0
2017-10-23 15:40:00,49.38,49.44,49.36,49.41,467882.0,43.9803,44.0338,43.9625,44.0071,467882.0
2017-10-23 15:50:00,49.41,49.42,49.31,49.32,1283758.0,44.0071,44.016,43.918,43.9269,1283758.0
2017-10-24 09:30:00,49.35,49.7,49.25,49.59,765767.0,43.9536,44.2653,43.8645,44.1674,765767.0
2017-10-24 09:40:00,49.59,49.77,49.56,49.71,569192.0,44.1674,44.3277,44.1406,44.2742,569192.0
2017-10-24 09:50:00,49.72,49.9,49.69,49.72,604932.0,44.2832,44.4435,44.2564,44.2832,604932.0
2017-10-24 10:00:00,49.73,49.8,49.71,49.78,339643.0,44.2921,44.3544,44.2742,44.3366,339643.0
2017-10-24 10:10:00,49.78,49.79,49.68,49.75,258427.0,44.3366,44.3455,44.2475,44.3099,258427.0
2017-10-24 10:20:00,49.76,49.89,49.67,49.88,325588.0,44.3188,44.4346,44.2386,44.4257,325588.0
2017-10-24 10:30:00,49.88,49.89,49.74,49.88,423899.0,44.4257,44.4346,44.301,44.4257,423899.0
2017-10-24 10:40:00,49.88,49.91,49.85,49.89,443956.0,44.4257,44.4524,44.3989,44.4346,443956.0
2017-10-24 10:50:00,49.89,49.98,49.88,49.97,434859.0,44.4346,44.5147,44.4257,44.5058,434859.0
2017-10-24 11:00:00,49.98,50.09,49.97,50.05,1148996.0,44.5147,44.6127,44.5058,44.5771,1148996.0
2017-10-24 11:10:00,50.05,50.09,50.0,50.07,400916.0,44.5771,44.6127,44.5325,44.5949,400916.0
2017-10-24 11:20:00,50.07,50.14,50.06,50.11,329497.0,44.5949,44.6572,44.586,44.6305,329497.0
2017-10-24 11:30:00,50.1,50.11,50.0,50.04,254976.0,44.6216,44.6305,44.5325,44.5682,254976.0
2017-10-24 11:40:00,50.04,50.09,49.98,50.03,311316.0,44.5682,44.6127,44.5147,44.5593,311316.0
2017-10-24 11:50:00,50.03,50.09,50.02,50.08,209988.0,44.5593,44.6127,44.5503,44.6038,209988.0
2017-10-24 12:00:00,50.07,50.14,50.07,50.09,194460.0,44.5949,44.6572,44.5949,44.6127,194460.0
2017-10-24 12:10:00,50.09,50.11,50.05,50.05,278882.0,44.6127,44.6305,44.5771,44.5771,278882.0
2017-10-24 12:20:00,50.06,50.1,50.04,50.09,220527.0,44.586,44.6216,44.5682,44.6127,220527.0
2017-10-24 12:30:00,50.09,50.09,49.99,50.0,236513.0,44.6127,44.6127,44.5236,44.5325,236513.0
2017-10-24 12:40:00,50.01,50.05,49.99,50.01,284708.0,44.5414,44.5771,44.5236,44.5414,284708.0
2017-10-24 12:50:00,50.01,50.03,49.99,50.02,156010.0,44.5414,44.5593,44.5236,44.5503,156010.0
2017-10-24 13:00:00,50.02,50.03,49.99,50.02,155838.0,44.5503,44.5593,44.5236,44.5503,155838.0
2017-10-24 13:10:00,50.03,50.04,49.96,49.97,451120.0,44.5593,44.5682,44.4969,44.5058,451120.0
2017-10-24 13:20:00,49.98,50.01,49.98,49.99,151889.0,44.5147,44.5414,44.5147,44.5236,151889.0
2017-10-24 13:30:00,49.98,50.02,49.97,49.97,179735.0,44.5147,44.5503,44.5058,44.5058,179735.0
2017-10-24 13:40:00,49.97,49.98,49.94,49.97,96100.0,44.5058,44.5147,44.4791,44.5058,96100.0
2017-10-24 13:50:00,49.97,49.97,49.88,49.91,254678.0,44.5058,44.5058,44.4257,44.4524,254678.0
2017-10-24 14:00:00,49.9,49.95,49.87,49.93,190151.0,44.4435,44.488,44.4167,44.4702,190151.0
2017-10-24 14:10:00,49.94,49.98,49.93,49.97,111795.0,44.4791,44.5147,44.4702,44.5058,111795.0
2017-10-24 14:20:00,49.97,50.02,49.96,49.98,158622.0,44.5058,44.5503,44.4969,44.5147,158622.0
2017-10-24 14:30:00,49.99,50.02,49.98,50.0,123913.0,44.5236,44.5503,44.5147,44.5325,123913.0
2017-10-24 14:40:00,50.0,50.01,49.93,49.96,261178.0,44.5325,44.5414,44.4702,44.4969,261178.0
2017-10-24 14:50:00,49.96,49.97,49.9,49.97,321242.0,44.4969,44.5058,44.4435,44.5058,321242.0
2017-10-24 15:00:00,49.97,49.98,49.91,49.93,420363.0,44.5058,44.5147,44.4524,44.4702,420363.0
2017-10-24 15:10:00,49.93,49.98,49.92,49.97,573423.0,44.4702,44.5147,44.4613,44.5058,573423.0
2017-10-24 15:20:00,49.98,50.0,49.87,49.93,562606.0,44.5147,44.5325,44.4167,44.4702,562606.0
2017-10-24 15:30:00,49.93,50.02,49.84,50.01,780159.0,44.4702,44.5503,44.39,44.5414,780159.0
2017-10-24 15:40:00,50.01,50.01,49.93,49.95,1160057.0,44.5414,44.5414,44.4702,44.488,1160057.0
2017-10-24 15:50:00,49.96,49.99,49.93,49.99,1109986.0,44.4969,44.5236,44.4702,44.5236,1109986.0
2017-10-25 09:30:00,49.89,50.29,49.74,50.26,752342.0,44.4346,44.7908,44.301,44.7641,752342.0
2017-10-25 09:40:00,50.26,50.3,50.2,50.26,287979.0,44.7641,44.7997,44.7107,44.7641,287979.0
2017-10-25 09:50:00,50.26,50.3,50.14,50.17,520698.0,44.7641,44.7997,44.6572,44.6839,520698.0
2017-10-25 10:00:00,50.16,50.34,50.14,50.33,388338.0,44.675,44.8354,44.6572,44.8264,388338.0
2017-10-25 10:10:00,50.33,50.43,50.33,50.34,473174.0,44.8264,44.9155,44.8264,44.8354,473174.0
2017-10-25 10:20:00,50.35,50.5,50.34,50.36,637809.0,44.8443,44.9779,44.8354,44.8532,637809.0
2017-10-25 10:30:00,50.36,50.48,50.36,50.37,376768.0,44.8532,44.96,44.8532,44.8621,376768.0
2017-10-25 10:40:00,50.36,50.48,50.36,50.46,314712.0,44.8532,44.96,44.8532,44.9422,314712.0
2017-10-25 10:50:00,50.46,50.65,50.44,50.55,529245.0,44.9422,45.1115,44.9244,45.0224,529245.0
2017-10-25 11:00:00,50.55,50.56,50.29,50.38,550022.0,45.0224,45.0313,44.7908,44.871,550022.0
2017-10-25 11:10:00,50.39,50.48,50.26,50.27,430381.0,44.8799,44.96,44.7641,44.773,430381.0
2017-10-25 11:20:00,50.28,50.3,50.2,50.23,389369.0,44.7819,44.7997,44.7107,44.7374,389369.0
2017-10-25 11:30:00,50.23,50.31,50.21,50.3,267074.0,44.7374,44.8086,44.7196,44.7997,267074.0
2017-10-25 11:40:00,50.3,50.31,50.23,50.27,239956.0,44.7997,44.8086,44.7374,44.773,239956.0
2017-10-25 11:50:00,50.27,50.28,50.15,50.18,264868.0,44.773,44.7819,44.6661,44.6929,264868.0
2017-10-25 12:00:00,50.17,50.18,49.9,49.9,560728.0,44.6839,44.6929,44.4435,44.4435,560728.0
2017-10-25 12:10:00,49.91,49.93,49.75,49.85,376337.0,44.4524,44.4702,44.3099,44.3989,376337.0
2017-10-25 12:20:00,49.84,49.87,49.75,49.76,228012.0,44.39,44.4167,44.3099,44.3188,228012.0
2017-10-25 12:30:00,49.75,49.78,49.66,49.68,327429.0,44.3099,44.3366,44.2297,44.2475,327429.0
2017-10-25 12:40:00,49.68,49.81,49.66,49.81,258046.0,44.2475,44.3633,44.2297,44.3633,258046.0
2017-10-25 12:50:00,49.8,49.86,49.73,49.79,459361.0,44.3544,44.4078,44.2921,44.3455,459361.0
2017-10-25 13:00:00,49.79,49.8,49.71,49.75,303430.0,44.3455,44.3544,44.2742,44.3099,303430.0
2017-10-25 13:10:00,49.75,49.79,49.72,49.73,180151.0,44.3099,44.3455,44.2832,44.2921,180151.0
2017-10-25 13:20:00,49.73,49.74,49.67,49.67,256404.0,44.2921,44.301,44.2386,44.2386,256404.0
2017-10-25 13:30:00,49.68,49.75,49.64,49.73,775509.0,44.2475,44.3099,44.2119,44.2921,775509.0
2017-10-25 13:40:00,49.72,49.85,49.72,49.78,240428.0,44.2832,44.3989,44.2832,44.3366,240428.0
2017-10-25 13:50:00,49.79,49.79,49.73,49.73,190368.0,44.3455,44.3455,44.2921,44.2921,190368.0
2017-10-25 14:00:00,49.73,49.79,49.73,49.79,150286.0,44.2921,44.3455,44.2921,44.3455,150286.0
2017-10-25 14:10:00,49.79,49.79,49.75,49.78,176602.0,44.3455,44.3455,44.3099,44.3366,176602.0
2017-10-25 14:20:00,49.79,49.91,49.77,49.91,209401.0,44.3455,44.4524,44.3277,44.4524,209401.0
2017-10-25 14:30:00,49.9,49.95,49.85,49.88,308164.0,44.4435,44.488,44.3989,44.4257,308164.0
2017-10-25 14:40:00,49.88,49.89,49.8,49.82,540679.0,44.4257,44.4346,44.3544,44.3722,540679.0
2017-10-25 14:50:00,49.83,49.85,49.8,49.84,230113.0,44.3811,44.3989,44.3544,44.39,230113.0
2017-10-25 15:00:00,49.85,49.9,49.83,49.84,275581.0,44.3989,44.4435,44.3811,44.39,275581.0
2017-10-25 15:10:00,49.84,49.85,49.8,49.81,219296.0,44.39,44.3989,44.3544,44.3633,219296.0
2017-10-25 15:20:00,49.8,49.87,49.79,49.86,347047.0,44.3544,44.4167,44.3455,44.4078,347047.0
2017-10-25 15:30:00,49.86,49.86,49.78,49.8,338867.0,44.4078,44.4078,44.3366,44.3544,338867.0
2017-10-25 15:40:00,49.8,49.81,49.65,49.66,670671.0,44.3544,44.3633,44.2208,44.2297,670671.0
2017-10-25 15:50:00,49.66,49.73,49.65,49.69,1390544.0,44.2297,44.2921,44.2208,44.2564,1390544.0
2017-10-26 09:30:00,50.11,50.23,49.77,49.95,816612.0,44.6305,44.7374,44.3277,44.488,816612.0
2017-10-26 09:40:00,49.95,50.04,49.92,49.99,303589.0,44.488,44.5682,44.4613,44.5236,303589.0
2017-10-26 09:50:00,49.98,50.09,49.96,50.01,187917.0,44.5147,44.6127,44.4969,44.5414,187917.0
2017-10-26 10:00:00,50.01,50.02,49.87,49.9,307773.0,44.5414,44.5503,44.4167,44.4435,307773.0
2017-10-26 10:10:00,49.89,49.98,49.85,49.96,367237.0,44.4346,44.5147,44.3989,44.4969,367237.0
2017-10-26 10:20:00,49.96,49.99,49.9,49.95,138191.0,44.4969,44.5236,44.4435,44.488,138191.0
2017-10-26 10:30:00,49.96,50.02,49.95,49.98,198529.0,44.4969,44.5503,44.488,44.5147,198529.0
2017-10-26 10:40:00,49.98,50.08,49.94,50.07,184002.0,44.5147,44.6038,44.4791,44.5949,184002.0
2017-10-26 10:50:00,50.07,50.27,50.06,50.18,521682.0,44.5949,44.773,44.586,44.6929,521682.0
2017-10-26 11:00:00,50.19,50.25,49.98,50.09,4372922.0,44.7018,44.7552,44.5147,44.6127,4372922.0
2017-10-26 11:10:00,50.09,50.1,49.99,50.03,511927.0,44.6127,44.6216,44.5236,44.5593,511927.0
2017-10-26 11:20:00,50.03,50.09,49.99,50.06,308456.0,44.5593,44.6127,44.5236,44.586,308456.0
2017-10-26 11:30:00,50.06,50.12,50.05,50.09,154914.0,44.586,44.6394,44.5771,44.6127,154914.0
2017-10-26 11:40:00,50.09,50.1,50.09,50.09,55036.0,44.6127,44.6216,44.6127,44.6127,55036.0
2017-10-26 11:50:00,50.09,50.1,50.03,50.05,322571.0,44.6127,44.6216,44.5593,44.5771,322571.0
2017-10-26 12:00:00,50.05,50.08,50.04,50.08,164372.0,44.5771,44.6038,44.5682,44.6038,164372.0
2017-10-26 12:10:00,50.08,50.09,50.06,50.08,131895.0,44.6038,44.6127,44.586,44.6038,131895.0
2017-10-26 12:20:00,50.08,50.08,50.05,50.05,100468.0,44.6038,44.6038,44.5771,44.5771,100468.0
2017-10-26 12:30:00,50.05,50.06,49.97,50.03,299134.0,44.5771,44.586,44.5058,44.5593,299134.0
2017-10-26 12:40:00,50.02,50.04,49.97,50.0,182328.0,44.5503,44.5682,44.5058,44.5325,182328.0
2017-10-26 12:50:00,50.0,50.09,49.99,50.08,213971.0,44.5325,44.6127,44.5236,44.6038,213971.0
2017-10-26 13:00:00,50.08,50.11,50.05,50.07,119126.0,44.6038,44.6305,44.5771,44.5949,119126.0
2017-10-26 13:10:00,50.06,50.12,50.06,50.09,104517.0,44.586,44.6394,44.586,44.6127,104517.0
2017-10-26 13:20:00,50.09,50.12,50.09,50.09,79692.0,44.6127,44.6394,44.6127,44.6127,79692.0
2017-10-26 13:30:00,50.09,50.14,50.09,50.11,104039.0,44.6127,44.6572,44.6127,44.6305,104039.0
2017-10-26 13:40:00,50.12,50.12,50.08,50.08,130015.0,44.6394,44.6394,44.6038,44.6038,130015.0
2017-10-26 13:50:00,50.08,50.15,50.06,50.15,143470.0,44.6038,44.6661,44.586,44.6661,143470.0
2017-10-26 14:00:00,50.15,50.17,50.11,50.15,222087.0,44.6661,44.6839,44.6305,44.6661,222087.0
2017-10-26 14:10:00,50.15,50.19,50.14,50.16,205859.0,44.6661,44.7018,44.6572,44.675,205859.0
2017-10-26 14:20:00,50.16,50.2,50.15,50.19,211136.0,44.675,44.7107,44.6661,44.7018,211136.0
2017-10-26 14:30:00,50.19,50.3,50.18,50.22,448179.0,44.7018,44.7997,44.6929,44.7285,448179.0
2017-10-26 14:40:00,50.22,50.23,50.2,50.22,102117.0,44.7285,44.7374,44.7107,44.7285,102117.0
2017-10-26 14:50:00,50.23,50.23,50.18,50.21,172869.0,44.7374,44.7374,44.6929,44.7196,172869.0
2017-10-26 15:00:00,50.21,50.21,50.14,50.17,484380.0,44.7196,44.7196,44.6572,44.6839,484380.0
2017-10-26 15:10:00,50.17,50.21,50.16,50.17,295908.0,44.6839,44.7196,44.675,44.6839,295908.0
2017-10-26 15:20:00,50.18,50.21,50.14,50.2,310349.0,44.6929,44.7196,44.6572,44.7107,310349.0
2017-10-26 15:30:00,50.2,50.25,50.17,50.25,361607.0,44.7107,44.7552,44.6839,44.7552,361607.0
2017-10-26 15:40:00,50.25,50.3,50.24,50.26,686114.0,44.7552,44.7997,44.7463,44.7641,686114.0
2017-10-26 15:50:00,50.26,50.26,50.13,50.14,1505772.0,44.7641,44.7641,44.6483,44.6572,1505772.0
2017-10-27 09:30:00,50.29,50.46,50.2,50.21,650256.0,44.7908,44.9422,44.7107,44.7196,650256.0
2017-10-27 09:40:00,50.21,50.29,50.14,50.15,404595.0,44.7196,44.7908,44.6572,44.6661,404595.0
2017-10-27 09:50:00,50.15,50.19,50.03,50.09,492604.0,44.6661,44.7018,44.5593,44.6127,492604.0
2017-10-27 10:00:00,50.08,50.28,50.07,50.28,407618.0,44.6038,44.7819,44.5949,44.7819,407618.0
2017-10-27 10:10:00,50.28,50.37,50.27,50.33,264228.0,44.7819,44.8621,44.773,44.8264,264228.0
2017-10-27 10:20:00,50.33,50.37,50.18,50.2,496402.0,44.8264,44.8621,44.6929,44.7107,496402.0
2017-10-27 10:30:00,50.21,50.26,50.15,50.16,305248.0,44.7196,44.7641,44.6661,44.675,305248.0
2017-10-27 10:40:00,50.16,50.28,50.16,50.24,223425.0,44.675,44.7819,44.675,44.7463,223425.0
2017-10-27 10:50:00,50.24,50.26,50.18,50.19,133294.0,44.7463,44.7641,44.6929,44.7018,133294.0
2017-10-27 11:00:00,50.18,50.3,50.17,50.28,227878.0,44.6929,44.7997,44.6839,44.7819,227878.0
2017-10-27 11:10:00,50.28,50.29,50.21,50.26,234784.0,44.7819,44.7908,44.7196,44.7641,234784.0
2017-10-27 11:20:00,50.26,50.29,50.19,50.25,224175.0,44.7641,44.7908,44.7018,44.7552,224175.0
2017-10-27 11:30:00,50.26,50.33,50.25,50.33,190595.0,44.7641,44.8264,44.7552,44.8264,190595.0
2017-10-27 11:40:00,50.34,50.42,50.34,50.38,224746.0,44.8354,44.9066,44.8354,44.871,224746.0
2017-10-27 11:50:00,50.38,50.42,50.33,50.42,341088.0,44.871,44.9066,44.8264,44.9066,341088.0
2017-10-27 12:00:00,50.43,50.5,50.41,50.46,547171.0,44.9155,44.9779,44.8977,44.9422,547171.0
2017-10-27 12:10:00,50.45,50.49,50.43,50.48,222329.0,44.9333,44.969,44.9155,44.96,222329.0
2017-10-27 12:20:00,50.48,50.5,50.43,50.46,152059.0,44.96,44.9779,44.9155,44.9422,152059.0
2017-10-27 12:30:00,50.46,50.47,50.42,50.46,207813.0,44.9422,44.9511,44.9066,44.9422,207813.0
2017-10-27 12:40:00,50.46,50.47,50.42,50.47,217831.0,44.9422,44.9511,44.9066,44.9511,217831.0
2017-10-27 12:50:00,50.47,50.48,50.45,50.46,262424.0,44.9511,44.96,44.9333,44.9422,262424.0
2017-10-27 13:00:00,50.45,50.58,50.45,50.58,237573.0,44.9333,45.0491,44.9333,45.0491,237573.0
2017-10-27 13:10:00,50.58,50.64,50.54,50.56,376740.0,45.0491,45.1026,45.0135,45.0313,376740.0
2017-10-27 13:20:00,50.56,50.6,50.53,50.59,216445.0,45.0313,45.0669,45.0046,45.058,216445.0
2017-10-27 13:30:00,50.59,50.68,50.58,50.68,346865.0,45.058,45.1382,45.0491,45.1382,346865.0
2017-10-27 13:40:00,50.68,50.7,50.66,50.7,305536.0,45.1382,45.156,45.1204,45.156,305536.0
2017-10-27 13:50:00,50.7,50.72,50.67,50.72,225121.0,45.156,45.1738,45.1293,45.1738,225121.0
2017-10-27 14:00:00,50.72,50.81,50.71,50.8,332231.0,45.1738,45.254,45.1649,45.2451,332231.0
2017-10-27 14:10:00,50.8,50.89,50.79,50.88,469857.0,45.2451,45.3252,45.2361,45.3163,469857.0
2017-10-27 14:20:00,50.88,50.88,50.81,50.85,346017.0,45.3163,45.3163,45.254,45.2896,346017.0
2017-10-27 14:30:00,50.85,50.85,50.82,50.85,275189.0,45.2896,45.2896,45.2629,45.2896,275189.0
2017-10-27 14:40:00,50.85,50.87,50.82,50.85,327463.0,45.2896,45.3074,45.2629,45.2896,327463.0
2017-10-27 14:50:00,50.85,50.94,50.84,50.91,274899.0,45.2896,45.3697,45.2807,45.343,274899.0
2017-10-27 15:00:00,50.91,50.92,50.88,50.91,270564.0,45.343,45.3519,45.3163,45.343,270564.0
2017-10-27 15:10:00,50.91,50.93,50.85,50.88,397345.0,45.343,45.3608,45.2896,45.3163,397345.0
2017-10-27 15:20:00,50.88,50.9,50.85,50.89,285762.0,45.3163,45.3341,45.2896,45.3252,285762.0
2017-10-27 15:30:00,50.88,50.91,50.85,50.9,387372.0,45.3163,45.343,45.2896,45.3341,387372.0
2017-10-27 15:40:00,50.89,50.97,50.89,50.96,464413.0,45.3252,45.3965,45.3252,45.3876,464413.0
2017-10-27 15:50:00,50.96,50.97,50.86,50.9,1255379.0,45.3876,45.3965,45.2985,45.3341,1255379.0
2017-10-30 09:30:00,50.63,50.75,50.56,50.64,425256.0,45.0936,45.2005,45.0313,45.1026,425256.0
2017-10-30 09:40:00,50.66,50.68,50.47,50.5,234366.0,45.1204,45.1382,44.9511,44.9779,234366.0
2017-10-30 09:50:00,50.5,50.52,50.46,50.51,142428.0,44.9779,44.9957,44.9422,44.9868,142428.0
2017-10-30 10:00:00,50.5,50.51,50.42,50.44,139298.0,44.9779,44.9868,44.9066,44.9244,139298.0
2017-10-30 10:10:00,50.43,50.44,50.38,50.44,114779.0,44.9155,44.9244,44.871,44.9244,114779.0
2017-10-30 10:20:00,50.43,50.44,50.39,50.39,284340.0,44.9155,44.9244,44.8799,44.8799,284340.0
2017-10-30 10:30:00,50.4,50.45,50.37,50.45,209709.0,44.8888,44.9333,44.8621,44.9333,209709.0
2017-10-30 10:40:00,50.45,50.52,50.4,50.5,207172.0,44.9333,44.9957,44.8888,44.9779,207172.0
2017-10-30 10:50:00,50.5,50.52,50.45,50.46,188366.0,44.9779,44.9957,44.9333,44.9422,188366.0
2017-10-30 11:00:00,50.46,50.49,50.43,50.44,307148.0,44.9422,44.969,44.9155,44.9244,307148.0
2017-10-30 11:10:00,50.44,50.47,50.39,50.42,169567.0,44.9244,44.9511,44.8799,44.9066,169567.0
2017-10-30 11:20:00,50.42,50.46,50.39,50.4,148737.0,44.9066,44.9422,44.8799,44.8888,148737.0
2017-10-30 11:30:00,50.39,50.4,50.3,50.33,133103.0,44.8799,44.8888,44.7997,44.8264,133103.0
2017-10-30 11:40:00,50.33,50.36,50.3,50.36,206902.0,44.8264,44.8532,44.7997,44.8532,206902.0
2017-10-30 11:50:00,50.35,50.37,50.26,50.36,174944.0,44.8443,44.8621,44.7641,44.8532,174944.0
2017-10-30 12:00:00,50.36,50.36,50.29,50.32,65429.0,44.8532,44.8532,44.7908,44.8175,65429.0
2017-10-30 12:10:00,50.32,50.33,50.24,50.25,159896.0,44.8175,44.8264,44.7463,44.7552,159896.0
2017-10-30 12:20:00,50.25,50.36,50.23,50.36,86489.0,44.7552,44.8532,44.7374,44.8532,86489.0
2017-10-30 12:30:00,50.35,50.42,50.35,50.4,106982.0,44.8443,44.9066,44.8443,44.8888,106982.0
2017-10-30 12:40:00,50.41,50.44,50.4,50.42,128108.0,44.8977,44.9244,44.8888,44.9066,128108.0
2017-10-30 12:50:00,50.42,50.44,50.4,50.43,57890.0,44.9066,44.9244,44.8888,44.9155,57890.0
2017-10-30 13:00:00,50.42,50.49,50.42,50.48,104561.0,44.9066,44.969,44.9066,44.96,104561.0
2017-10-30 13:10:00,50.48,50.55,50.48,50.54,193736.0,44.96,45.0224,44.96,45.0135,193736.0
2017-10-30 13:20:00,50.54,50.56,50.53,50.53,226160.0,45.0135,45.0313,45.0046,45.0046,226160.0
2017-10-30 13:30:00,50.53,50.54,50.46,50.5,108158.0,45.0046,45.0135,44.9422,44.9779,108158.0
2017-10-30 13:40:00,50.5,50.53,50.45,50.53,145540.0,44.9779,45.0046,44.9333,45.0046,145540.0
2017-10-30 13:50:00,50.53,50.54,50.48,50.5,133713.0,45.0046,45.0135,44.96,44.9779,133713.0
2017-10-30 14:00:00,50.49,50.59,50.49,50.59,200489.0,44.969,45.058,44.969,45.058,200489.0
2017-10-30 14:10:00,50.59,50.68,50.58,50.67,315927.0,45.058,45.1382,45.0491,45.1293,315927.0
2017-10-30 14:20:00,50.67,50.67,50.58,50.59,86551.0,45.1293,45.1293,45.0491,45.058,86551.0
2017-10-30 14:30:00,50.59,50.63,50.56,50.6,144156.0,45.058,45.0936,45.0313,45.0669,144156.0
2017-10-30 14:40:00,50.59,50.62,50.56,50.6,177269.0,45.058,45.0847,45.0313,45.0669,177269.0
2017-10-30 14:50:00,50.59,50.6,50.56,50.59,119164.0,45.058,45.0669,45.0313,45.058,119164.0
2017-10-30 15:00:00,50.59,50.61,50.56,50.6,183035.0,45.058,45.0758,45.0313,45.0669,183035.0
2017-10-30 15:10:00,50.6,50.62,50.57,50.6,160208.0,45.0669,45.0847,45.0402,45.0669,160208.0
2017-10-30 15:20:00,50.6,50.61,50.55,50.59,175163.0,45.0669,45.0758,45.0224,45.058,175163.0
2017-10-30 15:30:00,50.59,50.65,50.58,50.65,222029.0,45.058,45.1115,45.0491,45.1115,222029.0
2017-10-30 15:40:00,50.65,50.68,50.64,50.65,347590.0,45.1115,45.1382,45.1026,45.1115,347590.0
2017-10-30 15:50:00,50.64,50.7,50.63,50.66,814778.0,45.1026,45.156,45.0936,45.1204,814778.0
2017-10-31 09:30:00,50.73,50.79,50.45,50.62,327103.0,45.1827,45.2361,44.9333,45.0847,327103.0
2017-10-31 09:40:00,50.63,50.79,50.63,50.71,192293.0,45.0936,45.2361,45.0936,45.1649,192293.0
2017-10-31 09:50:00,50.71,50.77,50.62,50.76,196068.0,45.1649,45.2183,45.0847,45.2094,196068.0
2017-10-31 10:00:00,50.75,50.88,50.72,50.88,241588.0,45.2005,45.3163,45.1738,45.3163,241588.0
2017-10-31 10:10:00,50.88,50.9,50.83,50.85,180762.0,45.3163,45.3341,45.2718,45.2896,180762.0
2017-10-31 10:20:00,50.86,50.86,50.82,50.84,195790.0,45.2985,45.2985,45.2629,45.2807,195790.0
2017-10-31 10:30:00,50.84,50.86,50.81,50.82,105565.0,45.2807,45.2985,45.254,45.2629,105565.0
2017-10-31 10:40:00,50.82,50.82,50.78,50.8,113338.0,45.2629,45.2629,45.2272,45.2451,113338.0
2017-10-31 10:50:00,50.8,50.85,50.79,50.84,171456.0,45.2451,45.2896,45.2361,45.2807,171456.0
2017-10-31 11:00:00,50.84,50.96,50.82,50.96,442202.0,45.2807,45.3876,45.2629,45.3876,442202.0
2017-10-31 11:10:00,50.96,51.05,50.95,51.02,358283.0,45.3876,45.4677,45.3787,45.441,358283.0
2017-10-31 11:20:00,51.03,51.1,50.98,51.1,275765.0,45.4499,45.5122,45.4054,45.5122,275765.0
2017-10-31 11:30:00,51.09,51.13,51.06,51.09,140091.0,45.5033,45.539,45.4766,45.5033,140091.0
2017-10-31 11:40:00,51.09,51.1,51.04,51.07,145419.0,45.5033,45.5122,45.4588,45.4855,145419.0
2017-10-31 11:50:00,51.07,51.1,51.03,51.06,106165.0,45.4855,45.5122,45.4499,45.4766,106165.0
2017-10-31 12:00:00,51.06,51.09,51.01,51.06,230082.0,45.4766,45.5033,45.4321,45.4766,230082.0
2017-10-31 12:10:00,51.06,51.09,51.04,51.06,144833.0,45.4766,45.5033,45.4588,45.4766,144833.0
2017-10-31 12:20:00,51.05,51.09,51.02,51.04,113191.0,45.4677,45.5033,45.441,45.4588,113191.0
2017-10-31 12:30:00,51.05,51.12,51.04,51.12,162235.0,45.4677,45.5301,45.4588,45.5301,162235.0
2017-10-31 12:40:00,51.12,51.12,51.08,51.11,146815.0,45.5301,45.5301,45.4944,45.5212,146815.0
2017-10-31 12:50:00,51.1,51.17,51.09,51.15,192748.0,45.5122,45.5746,45.5033,45.5568,192748.0
2017-10-31 13:00:00,51.16,51.23,51.14,51.21,144271.0,45.5657,45.628,45.5479,45.6102,144271.0
2017-10-31 13:10:00,51.22,51.22,51.18,51.19,102558.0,45.6191,45.6191,45.5835,45.5924,102558.0
2017-10-31 13:20:00,51.19,51.28,51.18,51.27,308014.0,45.5924,45.6726,45.5835,45.6637,308014.0
2017-10-31 13:30:00,51.26,51.27,51.21,51.21,107524.0,45.6548,45.6637,45.6102,45.6102,107524.0
2017-10-31 13:40:00,51.22,51.22,51.16,51.19,198614.0,45.6191,45.6191,45.5657,45.5924,198614.0
2017-10-31 13:50:00,51.2,51.2,51.13,51.14,163903.0,45.6013,45.6013,45.539,45.5479,163903.0
2017-10-31 14:00:00,51.13,51.14,51.09,51.13,221128.0,45.539,45.5479,45.5033,45.539,221128.0
2017-10-31 14:10:00,51.13,51.15,51.09,51.1,216048.0,45.539,45.5568,45.5033,45.5122,216048.0
2017-10-31 14:20:00,51.1,51.12,51.09,51.12,154538.0,45.5122,45.5301,45.5033,45.5301,154538.0
2017-10-31 14:30:00,51.12,51.12,51.09,51.1,226502.0,45.5301,45.5301,45.5033,45.5122,226502.0
2017-10-31 14:40:00,51.1,51.1,51.06,51.06,217079.0,45.5122,45.5122,45.4766,45.4766,217079.0
2017-10-31 14:50:00,51.05,51.06,51.01,51.05,246297.0,45.4677,45.4766,45.4321,45.4677,246297.0
2017-10-31 15:00:00,51.05,51.05,50.99,51.0,303002.0,45.4677,45.4677,45.4143,45.4232,303002.0
2017-10-31 15:10:00,51.0,51.01,50.93,50.95,270081.0,45.4232,45.4321,45.3608,45.3787,270081.0
2017-10-31 15:20:00,50.95,51.02,50.94,50.99,280976.0,45.3787,45.441,45.3697,45.4143,280976.0
2017-10-31 15:30:00,50.98,50.99,50.95,50.97,267165.0,45.4054,45.4143,45.3787,45.3965,267165.0
2017-10-31 15:40:00,50.97,50.97,50.9,50.96,365970.0,45.3965,45.3965,45.3341,45.3876,365970.0
2017-10-31 15:50:00,50.95,50.96,50.88,50.89,1334581.0,45.3787,45.3876,45.3163,45.3252,1334581.0
2017-11-01 09:30:00,51.1,51.17,50.87,51.0,571594.0,45.5122,45.5746,45.3074,45.4232,571594.0
2017-11-01 09:40:00,50.99,51.0,50.82,50.88,361364.0,45.4143,45.4232,45.2629,45.3163,361364.0
2017-11-01 09:50:00,50.89,50.98,50.85,50.94,312109.0,45.3252,45.4054,45.2896,45.3697,312109.0
2017-11-01 10:00:00,50.94,50.98,50.89,50.93,170549.0,45.3697,45.4054,45.3252,45.3608,170549.0
2017-11-01 10:10:00,50.92,50.92,50.83,50.84,154335.0,45.3519,45.3519,45.2718,45.2807,154335.0
2017-11-01 10:20:00,50.85,50.92,50.83,50.91,113297.0,45.2896,45.3519,45.2718,45.343,113297.0
2017-11-01 10:30:00,50.91,50.93,50.84,50.88,167998.0,45.343,45.3608,45.2807,45.3163,167998.0
2017-11-01 10:40:00,50.88,50.89,50.83,50.86,205944.0,45.3163,45.3252,45.2718,45.2985,205944.0
2017-11-01 10:50:00,50.85,50.86,50.77,50.78,178263.0,45.2896,45.2985,45.2183,45.2272,178263.0
2017-11-01 11:00:00,50.78,50.88,50.77,50.88,158167.0,45.2272,45.3163,45.2183,45.3163,158167.0
2017-11-01 11:10:00,50.88,50.89,50.84,50.89,130949.0,45.3163,45.3252,45.2807,45.3252,130949.0
2017-11-01 11:20:00,50.89,50.92,50.87,50.88,137839.0,45.3252,45.3519,45.3074,45.3163,137839.0
2017-11-01 11:30:00,50.87,50.89,50.76,50.77,179166.0,45.3074,45.3252,45.2094,45.2183,179166.0
2017-11-01 11:40:00,50.77,50.79,50.74,50.79,186075.0,45.2183,45.2361,45.1916,45.2361,186075.0
2017-11-01 11:50:00,50.79,50.79,50.69,50.7,144356.0,45.2361,45.2361,45.1471,45.156,144356.0
2017-11-01 12:00:00,50.7,50.74,50.68,50.7,184265.0,45.156,45.1916,45.1382,45.156,184265.0
2017-11-01 12:10:00,50.69,50.71,50.68,50.71,259689.0,45.1471,45.1649,45.1382,45.1649,259689.0
2017-11-01 12:20:00,50.72,50.73,50.69,50.7,202399.0,45.1738,45.1827,45.1471,45.156,202399.0
2017-11-01 12:30:00,50.7,50.77,50.69,50.73,149736.0,45.156,45.2183,45.1471,45.1827,149736.0
2017-11-01 12:40:00,50.73,50.76,50.71,50.76,111668.0,45.1827,45.2094,45.1649,45.2094,111668.0
2017-11-01 12:50:00,50.76,50.78,50.74,50.77,128172.0,45.2094,45.2272,45.1916,45.2183,128172.0
2017-11-01 13:00:00,50.77,50.77,50.58,50.6,266532.0,45.2183,45.2183,45.0491,45.0669,266532.0
2017-11-01 13:10:00,50.61,50.67,50.6,50.65,164441.0,45.0758,45.1293,45.0669,45.1115,164441.0
2017-11-01 13:20:00,50.65,50.74,50.64,50.73,166627.0,45.1115,45.1916,45.1026,45.1827,166627.0
2017-11-01 13:30:00,50.73,50.73,50.68,50.69,104984.0,45.1827,45.1827,45.1382,45.1471,104984.0
2017-11-01 13:40:00,50.69,50.71,50.65,50.68,174047.0,45.1471,45.1649,45.1115,45.1382,174047.0
2017-11-01 13:50:00,50.68,50.78,50.61,50.67,202702.0,45.1382,45.2272,45.0758,45.1293,202702.0
2017-11-01 14:00:00,50.63,50.77,50.57,50.7,276063.0,45.0936,45.2183,45.0402,45.156,276063.0
2017-11-01 14:10:00,50.7,50.75,50.66,50.71,228127.0,45.156,45.2005,45.1204,45.1649,228127.0
2017-11-01 14:20:00,50.71,50.72,50.59,50.62,286885.0,45.1649,45.1738,45.058,45.0847,286885.0
2017-11-01 14:30:00,50.62,50.68,50.61,50.66,221775.0,45.0847,45.1382,45.0758,45.1204,221775.0
2017-11-01 14:40:00,50.66,50.66,50.61,50.66,125630.0,45.1204,45.1204,45.0758,45.1204,125630.0
2017-11-01 14:50:00,50.65,50.66,50.61,50.65,165969.0,45.1115,45.1204,45.0758,45.1115,165969.0
2017-11-01 15:00:00,50.65,50.72,50.61,50.72,315507.0,45.1115,45.1738,45.0758,45.1738,315507.0
2017-11-01 15:10:00,50.72,50.75,50.67,50.69,188806.0,45.1738,45.2005,45.1293,45.1471,188806.0
2017-11-01 15:20:00,50.68,50.71,50.66,50.71,171578.0,45.1382,45.1649,45.1204,45.1649,171578.0
2017-11-01 15:30:00,50.71,50.72,50.68,50.68,298949.0,45.1649,45.1738,45.1382,45.1382,298949.0
2017-11-01 15:40:00,50.68,50.69,50.6,50.62,360808.0,45.1382,45.1471,45.0669,45.0847,360808.0
2017-11-01 15:50:00,50.62,50.68,50.6,50.64,588690.0,45.0847,45.1382,45.0669,45.1026,588690.0
2017-11-02 09:30:00,50.54,50.7,50.51,50.65,220560.0,45.0135,45.156,44.9868,45.1115,220560.0
2017-11-02 09:40:00,50.65,50.66,50.54,50.57,147330.0,45.1115,45.1204,45.0135,45.0402,147330.0
2017-11-02 09:50:00,50.56,50.58,50.48,50.52,245827.0,45.0313,45.0491,44.96,44.9957,245827.0
2017-11-02 10:00:00,50.52,50.53,50.32,50.34,341238.0,44.9957,45.0046,44.8175,44.8354,341238.0
2017-11-02 10:10:00,50.34,50.44,50.29,50.34,215236.0,44.8354,44.9244,44.7908,44.8354,215236.0
2017-11-02 10:20:00,50.34,50.42,50.28,50.35,187228.0,44.8354,44.9066,44.7819,44.8443,187228.0
2017-11-02 10:30:00,50.36,50.39,50.27,50.39,231094.0,44.8532,44.8799,44.773,44.8799,231094.0
2017-11-02 10:40:00,50.38,50.47,50.37,50.38,237195.0,44.871,44.9511,44.8621,44.871,237195.0
2017-11-02 10:50:00,50.38,50.39,50.33,50.34,164539.0,44.871,44.8799,44.8264,44.8354,164539.0
2017-11-02 11:00:00,50.34,50.49,50.33,50.49,162898.0,44.8354,44.969,44.8264,44.969,162898.0
2017-11-02 11:10:00,50.49,50.56,50.45,50.46,224237.0,44.969,45.0313,44.9333,44.9422,224237.0
2017-11-02 11:20:00,50.45,50.48,50.41,50.45,160601.0,44.9333,44.96,44.8977,44.9333,160601.0
2017-11-02 11:30:00,50.44,50.44,50.36,50.4,213322.0,44.9244,44.9244,44.8532,44.8888,213322.0
2017-11-02 11:40:00,50.39,50.4,50.34,50.35,183234.0,44.8799,44.8888,44.8354,44.8443,183234.0
2017-11-02 11:50:00,50.35,50.4,50.34,50.38,279484.0,44.8443,44.8888,44.8354,44.871,279484.0
2017-11-02 12:00:00,50.37,50.38,50.34,50.35,159170.0,44.8621,44.871,44.8354,44.8443,159170.0
2017-11-02 12:10:00,50.34,50.36,50.27,50.28,296605.0,44.8354,44.8532,44.773,44.7819,296605.0
2017-11-02 12:20:00,50.29,50.36,50.27,50.35,167902.0,44.7908,44.8532,44.773,44.8443,167902.0
2017-11-02 12:30:00,50.34,50.35,50.31,50.35,95625.0,44.8354,44.8443,44.8086,44.8443,95625.0
2017-11-02 12:40:00,50.35,50.37,50.32,50.34,161659.0,44.8443,44.8621,44.8175,44.8354,161659.0
2017-11-02 12:50:00,50.34,50.41,50.32,50.33,149793.0,44.8354,44.8977,44.8175,44.8264,149793.0
2017-11-02 13:00:00,50.33,50.38,50.32,50.34,126046.0,44.8264,44.871,44.8175,44.8354,126046.0
2017-11-02 13:10:00,50.35,50.36,50.31,50.32,131159.0,44.8443,44.8532,44.8086,44.8175,131159.0
2017-11-02 13:20:00,50.32,50.37,50.31,50.34,161808.0,44.8175,44.8621,44.8086,44.8354,161808.0
2017-11-02 13:30:00,50.34,50.36,50.29,50.29,193420.0,44.8354,44.8532,44.7908,44.7908,193420.0
2017-11-02 13:40:00,50.3,50.32,50.26,50.28,163295.0,44.7997,44.8175,44.7641,44.7819,163295.0
2017-11-02 13:50:00,50.29,50.35,50.28,50.31,161188.0,44.7908,44.8443,44.7819,44.8086,161188.0
2017-11-02 14:00:00,50.3,50.34,50.29,50.34,102546.0,44.7997,44.8354,44.7908,44.8354,102546.0
2017-11-02 14:10:00,50.34,50.35,50.29,50.31,210064.0,44.8354,44.8443,44.7908,44.8086,210064.0
2017-11-02 14:20:00,50.31,50.32,50.26,50.28,224612.0,44.8086,44.8175,44.7641,44.7819,224612.0
2017-11-02 14:30:00,50.27,50.28,50.18,50.24,289154.0,44.773,44.7819,44.6929,44.7463,289154.0
2017-11-02 14:40:00,50.23,50.24,50.2,50.21,192445.0,44.7374,44.7463,44.7107,44.7196,192445.0
2017-11-02 14:50:00,50.21,50.23,50.19,50.2,151806.0,44.7196,44.7374,44.7018,44.7107,151806.0
2017-11-02 15:00:00,50.21,50.25,50.19,50.21,312932.0,44.7196,44.7552,44.7018,44.7196,312932.0
2017-11-02 15:10:00,50.21,50.22,50.16,50.18,288861.0,44.7196,44.7285,44.675,44.6929,288861.0
2017-11-02 15:20:00,50.18,50.19,50.12,50.17,337345.0,44.6929,44.7018,44.6394,44.6839,337345.0
2017-11-02 15:30:00,50.16,50.26,50.16,50.24,215699.0,44.675,44.7641,44.675,44.7463,215699.0
2017-11-02 15:40:00,50.25,50.29,50.23,50.25,460799.0,44.7552,44.7908,44.7374,44.7552,460799.0
2017-11-02 15:50:00,50.25,50.29,50.25,50.27,1051056.0,44.7552,44.7908,44.7552,44.773,1051056.0
2017-11-03 09:30:00,50.36,50.44,50.19,50.35,503112.0,44.8532,44.9244,44.7018,44.8443,503112.0
2017-11-03 09:40:00,50.36,50.38,50.27,50.36,315671.0,44.8532,44.871,44.773,44.8532,315671.0
2017-11-03 09:50:00,50.36,50.41,50.29,50.31,144156.0,44.8532,44.8977,44.7908,44.8086,144156.0
2017-11-03 10:00:00,50.3,50.36,50.25,50.32,184589.0,44.7997,44.8532,44.7552,44.8175,184589.0
2017-11-03 10:10:00,50.32,50.35,50.18,50.26,181185.0,44.8175,44.8443,44.6929,44.7641,181185.0
2017-11-03 10:20:00,50.26,50.3,50.2,50.23,166737.0,44.7641,44.7997,44.7107,44.7374,166737.0
2017-11-03 10:30:00,50.23,50.27,50.2,50.22,174769.0,44.7374,44.773,44.7107,44.7285,174769.0
2017-11-03 10:40:00,50.23,50.26,50.19,50.22,95787.0,44.7374,44.7641,44.7018,44.7285,95787.0
2017-11-03 10:50:00,50.22,50.26,50.2,50.26,101576.0,44.7285,44.7641,44.7107,44.7641,101576.0
2017-11-03 11:00:00,50.26,50.27,50.2,50.23,97244.0,44.7641,44.773,44.7107,44.7374,97244.0
2017-11-03 11:10:00,50.22,50.25,50.19,50.23,109940.0,44.7285,44.7552,44.7018,44.7374,109940.0
2017-11-03 11:20:00,50.23,50.28,50.2,50.25,102288.0,44.7374,44.7819,44.7107,44.7552,102288.0
2017-11-03 11:30:00,50.25,50.28,50.2,50.26,619979.0,44.7552,44.7819,44.7107,44.7641,619979.0
2017-11-03 11:40:00,50.26,50.27,50.24,50.25,112404.0,44.7641,44.773,44.7463,44.7552,112404.0
2017-11-03 11:50:00,50.25,50.26,50.24,50.26,152841.0,44.7552,44.7641,44.7463,44.7641,152841.0
2017-11-03 12:00:00,50.26,50.29,50.25,50.27,140076.0,44.7641,44.7908,44.7552,44.773,140076.0
2017-11-03 12:10:00,50.26,50.27,50.26,50.26,144596.0,44.7641,44.773,44.7641,44.7641,144596.0
2017-11-03 12:20:00,50.26,50.27,50.2,50.26,652509.0,44.7641,44.773,44.7107,44.7641,652509.0
2017-11-03 12:30:00,50.26,50.28,50.24,50.26,222966.0,44.7641,44.7819,44.7463,44.7641,222966.0
2017-11-03 12:40:00,50.26,50.27,50.23,50.25,238422.0,44.7641,44.773,44.7374,44.7552,238422.0
2017-11-03 12:50:00,50.24,50.27,50.24,50.26,333044.0,44.7463,44.773,44.7463,44.7641,333044.0
2017-11-03 13:00:00,50.26,50.27,50.24,50.26,128362.0,44.7641,44.773,44.7463,44.7641,128362.0
2017-11-03 13:10:00,50.26,50.26,50.23,50.23,83177.0,44.7641,44.7641,44.7374,44.7374,83177.0
2017-11-03 13:20:00,50.23,50.24,50.2,50.23,104970.0,44.7374,44.7463,44.7107,44.7374,104970.0
2017-11-03 13:30:00,50.24,50.26,50.2,50.25,797031.0,44.7463,44.7641,44.7107,44.7552,797031.0
2017-11-03 13:40:00,50.25,50.26,50.22,50.26,134262.0,44.7552,44.7641,44.7285,44.7641,134262.0
2017-11-03 13:50:00,50.26,50.29,50.23,50.25,301366.0,44.7641,44.7908,44.7374,44.7552,301366.0
2017-11-03 14:00:00,50.25,50.27,50.23,50.25,209289.0,44.7552,44.773,44.7374,44.7552,209289.0
2017-11-03 14:10:00,50.25,50.33,50.2,50.32,1183208.0,44.7552,44.8264,44.7107,44.8175,1183208.0
2017-11-03 14:20:00,50.32,50.33,50.2,50.23,1114097.0,44.8175,44.8264,44.7107,44.7374,1114097.0
2017-11-03 14:30:00,50.23,50.24,50.19,50.21,200083.0,44.7374,44.7463,44.7018,44.7196,200083.0
2017-11-03 14:40:00,50.21,50.21,50.18,50.2,214749.0,44.7196,44.7196,44.6929,44.7107,214749.0
2017-11-03 14:50:00,50.2,50.26,50.19,50.26,2308779.0,44.7107,44.7641,44.7018,44.7641,2308779.0
2017-11-03 15:00:00,50.26,50.3,50.24,50.27,374821.0,44.7641,44.7997,44.7463,44.773,374821.0
2017-11-03 15:10:00,50.26,50.28,50.21,50.21,530417.0,44.7641,44.7819,44.7196,44.7196,530417.0
2017-11-03 15:20:00,50.22,50.22,50.17,50.19,270455.0,44.7285,44.7285,44.6839,44.7018,270455.0
2017-11-03 15:30:00,50.19,50.21,50.16,50.19,373888.0,44.7018,44.7196,44.675,44.7018,373888.0
2017-11-03 15:40:00,50.19,50.25,50.16,50.25,543649.0,44.7018,44.7552,44.675,44.7552,543649.0
2017-11-03 15:50:00,50.25,50.25,50.16,50.19,957143.0,44.7552,44.7552,44.675,44.7018,957143.0
2017-11-06 09:30:00,50.1,50.3,50.02,50.08,297204.0,44.6216,44.7997,44.5503,44.6038,297204.0
2017-11-06 09:40:00,50.07,50.22,50.05,50.18,250384.0,44.5949,44.7285,44.5771,44.6929,250384.0
2017-11-06 09:50:00,50.19,50.28,50.12,50.28,241929.0,44.7018,44.7819,44.6394,44.7819,241929.0
2017-11-06 10:00:00,50.27,50.38,50.26,50.34,255300.0,44.773,44.871,44.7641,44.8354,255300.0
2017-11-06 10:10:00,50.34,50.43,50.31,50.42,255189.0,44.8354,44.9155,44.8086,44.9066,255189.0
2017-11-06 10:20:00,50.43,50.5,50.42,50.48,237406.0,44.9155,44.9779,44.9066,44.96,237406.0
2017-11-06 10:30:00,50.49,50.51,50.44,50.5,213484.0,44.969,44.9868,44.9244,44.9779,213484.0
2017-11-06 10:40:00,50.51,50.52,50.43,50.43,207241.0,44.9868,44.9957,44.9155,44.9155,207241.0
2017-11-06 10:50:00,50.44,50.45,50.32,50.33,188540.0,44.9244,44.9333,44.8175,44.8264,188540.0
2017-11-06 11:00:00,50.33,50.41,50.32,50.39,222277.0,44.8264,44.8977,44.8175,44.8799,222277.0
2017-11-06 11:10:00,50.39,50.43,50.37,50.43,140515.0,44.8799,44.9155,44.8621,44.9155,140515.0
2017-11-06 11:20:00,50.43,50.44,50.38,50.42,193167.0,44.9155,44.9244,44.871,44.9066,193167.0
2017-11-06 11:30:00,50.42,50.52,50.4,50.52,185993.0,44.9066,44.9957,44.8888,44.9957,185993.0
2017-11-06 11:40:00,50.52,50.54,50.48,50.53,178666.0,44.9957,45.0135,44.96,45.0046,178666.0
2017-11-06 11:50:00,50.53,50.54,50.47,50.48,151237.0,45.0046,45.0135,44.9511,44.96,151237.0
2017-11-06 12:00:00,50.47,50.51,50.45,50.49,131862.0,44.9511,44.9868,44.9333,44.969,131862.0
2017-11-06 12:10:00,50.49,50.5,50.44,50.44,53194.0,44.969,44.9779,44.9244,44.9244,53194.0
2017-11-06 12:20:00,50.44,50.44,50.4,50.44,118180.0,44.9244,44.9244,44.8888,44.9244,118180.0
2017-11-06 12:30:00,50.44,50.53,50.43,50.51,70772.0,44.9244,45.0046,44.9155,44.9868,70772.0
2017-11-06 12:40:00,50.52,50.54,50.51,50.51,92345.0,44.9957,45.0135,44.9868,44.9868,92345.0
2017-11-06 12:50:00,50.51,50.52,50.45,50.45,94318.0,44.9868,44.9957,44.9333,44.9333,94318.0
2017-11-06 13:00:00,50.46,50.47,50.44,50.46,66315.0,44.9422,44.9511,44.9244,44.9422,66315.0
2017-11-06 13:10:00,50.47,50.5,50.45,50.47,106129.0,44.9511,44.9779,44.9333,44.9511,106129.0
2017-11-06 13:20:00,50.48,50.55,50.47,50.5,119386.0,44.96,45.0224,44.9511,44.9779,119386.0
2017-11-06 13:30:00,50.49,50.5,50.44,50.49,82645.0,44.969,44.9779,44.9244,44.969,82645.0
2017-11-06 13:40:00,50.49,50.5,50.45,50.46,72480.0,44.969,44.9779,44.9333,44.9422,72480.0
2017-11-06 13:50:00,50.46,50.52,50.45,50.5,69894.0,44.9422,44.9957,44.9333,44.9779,69894.0
2017-11-06 14:00:00,50.5,50.51,50.47,50.48,127361.0,44.9779,44.9868,44.9511,44.96,127361.0
2017-11-06 14:10:00,50.48,50.49,50.44,50.45,201948.0,44.96,44.969,44.9244,44.9333,201948.0
2017-11-06 14:20:00,50.45,50.47,50.41,50.42,90485.0,44.9333,44.9511,44.8977,44.9066,90485.0
2017-11-06 14:30:00,50.43,50.45,50.41,50.44,83911.0,44.9155,44.9333,44.8977,44.9244,83911.0
2017-11-06 14:40:00,50.44,50.52,50.43,50.49,175130.0,44.9244,44.9957,44.9155,44.969,175130.0
2017-11-06 14:50:00,50.49,50.5,50.45,50.45,141438.0,44.969,44.9779,44.9333,44.9333,141438.0
2017-11-06 15:00:00,50.45,50.49,50.4,50.41,188573.0,44.9333,44.969,44.8888,44.8977,188573.0
2017-11-06 15:10:00,50.41,50.43,50.37,50.38,139692.0,44.8977,44.9155,44.8621,44.871,139692.0
2017-11-06 15:20:00,50.39,50.44,50.37,50.44,201589.0,44.8799,44.9244,44.8621,44.9244,201589.0
2017-11-06 15:30:00,50.44,50.47,50.42,50.47,231668.0,44.9244,44.9511,44.9066,44.9511,231668.0
2017-11-06 15:40:00,50.47,50.47,50.39,50.41,357385.0,44.9511,44.9511,44.8799,44.8977,357385.0
2017-11-06 15:50:00,50.41,50.45,50.35,50.4,823418.0,44.8977,44.9333,44.8443,44.8888,823418.0
2017-11-07 09:30:00,50.43,50.58,50.32,50.39,233428.0,44.9155,45.0491,44.8175,44.8799,233428.0
2017-11-07 09:40:00,50.4,50.45,50.22,50.25,184108.0,44.8888,44.9333,44.7285,44.7552,184108.0
2017-11-07 09:50:00,50.25,50.33,50.24,50.29,101511.0,44.7552,44.8264,44.7463,44.7908,101511.0
2017-11-07 10:00:00,50.29,50.3,50.22,50.28,100089.0,44.7908,44.7997,44.7285,44.7819,100089.0
2017-11-07 10:10:00,50.28,50.32,50.24,50.26,107394.0,44.7819,44.8175,44.7463,44.7641,107394.0
2017-11-07 10:20:00,50.26,50.26,50.2,50.24,150838.0,44.7641,44.7641,44.7107,44.7463,150838.0
2017-11-07 10:30:00,50.25,50.33,50.24,50.33,129820.0,44.7552,44.8264,44.7463,44.8264,129820.0
2017-11-07 10:40:00,50.33,50.33,50.25,50.27,74206.0,44.8264,44.8264,44.7552,44.773,74206.0
2017-11-07 10:50:00,50.28,50.36,50.26,50.33,88904.0,44.7819,44.8532,44.7641,44.8264,88904.0
2017-11-07 11:00:00,50.34,50.39,50.29,50.38,131897.0,44.8354,44.8799,44.7908,44.871,131897.0
2017-11-07 11:10:00,50.38,50.43,50.31,50.32,155743.0,44.871,44.9155,44.8086,44.8175,155743.0
2017-11-07 11:20:00,50.32,50.34,50.28,50.28,93946.0,44.8175,44.8354,44.7819,44.7819,93946.0
2017-11-07 11:30:00,50.28,50.29,50.22,50.23,169953.0,44.7819,44.7908,44.7285,44.7374,169953.0
2017-11-07 11:40:00,50.23,50.3,50.21,50.25,152322.0,44.7374,44.7997,44.7196,44.7552,152322.0
2017-11-07 11:50:00,50.25,50.27,50.15,50.16,165323.0,44.7552,44.773,44.6661,44.675,165323.0
2017-11-07 12:00:00,50.16,50.2,50.13,50.16,122894.0,44.675,44.7107,44.6483,44.675,122894.0
2017-11-07 12:10:00,50.16,50.18,50.12,50.13,165215.0,44.675,44.6929,44.6394,44.6483,165215.0
2017-11-07 12:20:00,50.13,50.19,50.08,50.19,130026.0,44.6483,44.7018,44.6038,44.7018,130026.0
2017-11-07 12:30:00,50.19,50.24,50.15,50.22,87769.0,44.7018,44.7463,44.6661,44.7285,87769.0
2017-11-07 12:40:00,50.23,50.29,50.21,50.28,118699.0,44.7374,44.7908,44.7196,44.7819,118699.0
2017-11-07 12:50:00,50.28,50.31,50.26,50.3,97059.0,44.7819,44.8086,44.7641,44.7997,97059.0
2017-11-07 13:00:00,50.3,50.34,50.29,50.33,95934.0,44.7997,44.8354,44.7908,44.8264,95934.0
2017-11-07 13:10:00,50.33,50.36,50.31,50.32,33787.0,44.8264,44.8532,44.8086,44.8175,33787.0
2017-11-07 13:20:00,50.32,50.35,50.3,50.33,104811.0,44.8175,44.8443,44.7997,44.8264,104811.0
2017-11-07 13:30:00,50.34,50.36,50.31,50.33,72494.0,44.8354,44.8532,44.8086,44.8264,72494.0
2017-11-07 13:40:00,50.33,50.36,50.32,50.36,112224.0,44.8264,44.8532,44.8175,44.8532,112224.0
2017-11-07 13:50:00,50.35,50.41,50.34,50.37,101446.0,44.8443,44.8977,44.8354,44.8621,101446.0
2017-11-07 14:00:00,50.37,50.37,50.31,50.33,99594.0,44.8621,44.8621,44.8086,44.8264,99594.0
2017-11-07 14:10:00,50.33,50.35,50.3,50.35,95668.0,44.8264,44.8443,44.7997,44.8443,95668.0
2017-11-07 14:20:00,50.34,50.44,50.34,50.44,193375.0,44.8354,44.9244,44.8354,44.9244,193375.0
2017-11-07 14:30:00,50.44,50.48,50.38,50.39,97858.0,44.9244,44.96,44.871,44.8799,97858.0
2017-11-07 14:40:00,50.38,50.39,50.33,50.33,107394.0,44.871,44.8799,44.8264,44.8264,107394.0
2017-11-07 14:50:00,50.33,50.35,50.31,50.31,101952.0,44.8264,44.8443,44.8086,44.8086,101952.0
2017-11-07 15:00:00,50.31,50.35,50.3,50.34,115874.0,44.8086,44.8443,44.7997,44.8354,115874.0
2017-11-07 15:10:00,50.35,50.38,50.31,50.37,115711.0,44.8443,44.871,44.8086,44.8621,115711.0
2017-11-07 15:20:00,50.36,50.39,50.34,50.37,180135.0,44.8532,44.8799,44.8354,44.8621,180135.0
2017-11-07 15:30:00,50.38,50.43,50.37,50.41,346208.0,44.871,44.9155,44.8621,44.8977,346208.0
2017-11-07 15:40:00,50.41,50.42,50.37,50.42,233702.0,44.8977,44.9066,44.8621,44.9066,233702.0
2017-11-07 15:50:00,50.42,50.5,50.41,50.48,636199.0,44.9066,44.9779,44.8977,44.96,636199.0
2017-11-08 09:30:00,50.33,50.55,50.2,50.44,278798.0,44.8264,45.0224,44.7107,44.9244,278798.0
2017-11-08 09:40:00,50.44,50.52,50.44,50.49,288651.0,44.9244,44.9957,44.9244,44.969,288651.0
2017-11-08 09:50:00,50.49,50.49,50.41,50.44,65543.0,44.969,44.969,44.8977,44.9244,65543.0
2017-11-08 10:00:00,50.44,50.54,50.43,50.53,136506.0,44.9244,45.0135,44.9155,45.0046,136506.0
2017-11-08 10:10:00,50.53,50.61,50.5,50.55,131290.0,45.0046,45.0758,44.9779,45.0224,131290.0
2017-11-08 10:20:00,50.55,50.62,50.51,50.58,77650.0,45.0224,45.0847,44.9868,45.0491,77650.0
2017-11-08 10:30:00,50.58,50.68,50.57,50.63,194210.0,45.0491,45.1382,45.0402,45.0936,194210.0
2017-11-08 10:40:00,50.63,50.66,50.61,50.66,68653.0,45.0936,45.1204,45.0758,45.1204,68653.0
2017-11-08 10:50:00,50.66,50.74,50.64,50.7,206800.0,45.1204,45.1916,45.1026,45.156,206800.0
2017-11-08 11:00:00,50.7,50.7,50.64,50.66,55959.0,45.156,45.156,45.1026,45.1204,55959.0
2017-11-08 11:10:00,50.66,50.68,50.62,50.63,50914.0,45.1204,45.1382,45.0847,45.0936,50914.0
2017-11-08 11:20:00,50.63,50.66,50.62,50.64,97115.0,45.0936,45.1204,45.0847,45.1026,97115.0
2017-11-08 11:30:00,50.65,50.71,50.63,50.69,211575.0,45.1115,45.1649,45.0936,45.1471,211575.0
2017-11-08 11:40:00,50.69,50.7,50.66,50.7,67110.0,45.1471,45.156,45.1204,45.156,67110.0
2017-11-08 11:50:00,50.7,50.7,50.66,50.68,50412.0,45.156,45.156,45.1204,45.1382,50412.0
2017-11-08 12:00:00,50.68,50.68,50.58,50.6,132967.0,45.1382,45.1382,45.0491,45.0669,132967.0
2017-11-08 12:10:00,50.59,50.62,50.56,50.59,110729.0,45.058,45.0847,45.0313,45.058,110729.0
2017-11-08 12:20:00,50.6,50.64,50.59,50.63,96027.0,45.0669,45.1026,45.058,45.0936,96027.0
2017-11-08 12:30:00,50.63,50.67,50.63,50.63,58735.0,45.0936,45.1293,45.0936,45.0936,58735.0
2017-11-08 12:40:00,50.63,50.64,50.59,50.61,74661.0,45.0936,45.1026,45.058,45.0758,74661.0
2017-11-08 12:50:00,50.6,50.66,50.59,50.63,82055.0,45.0669,45.1204,45.058,45.0936,82055.0
2017-11-08 13:00:00,50.64,50.7,50.63,50.67,123223.0,45.1026,45.156,45.0936,45.1293,123223.0
2017-11-08 13:10:00,50.68,50.68,50.63,50.64,73655.0,45.1382,45.1382,45.0936,45.1026,73655.0
2017-11-08 13:20:00,50.64,50.65,50.61,50.63,141894.0,45.1026,45.1115,45.0758,45.0936,141894.0
2017-11-08 13:30:00,50.63,50.66,50.59,50.6,176186.0,45.0936,45.1204,45.058,45.0669,176186.0
2017-11-08 13:40:00,50.6,50.61,50.56,50.6,145981.0,45.0669,45.0758,45.0313,45.0669,145981.0
2017-11-08 13:50:00,50.6,50.61,50.57,50.61,63976.0,45.0669,45.0758,45.0402,45.0758,63976.0
2017-11-08 14:00:00,50.61,50.62,50.6,50.61,57931.0,45.0758,45.0847,45.0669,45.0758,57931.0
2017-11-08 14:10:00,50.61,50.63,50.59,50.63,106679.0,45.0758,45.0936,45.058,45.0936,106679.0
2017-11-08 14:20:00,50.62,50.64,50.6,50.63,117004.0,45.0847,45.1026,45.0669,45.0936,117004.0
2017-11-08 14:30:00,50.63,50.66,50.6,50.61,166804.0,45.0936,45.1204,45.0669,45.0758,166804.0
2017-11-08 14:40:00,50.61,50.62,50.58,50.6,176140.0,45.0758,45.0847,45.0491,45.0669,176140.0
2017-11-08 14:50:00,50.6,50.63,50.57,50.6,87675.0,45.0669,45.0936,45.0402,45.0669,87675.0
2017-11-08 15:00:00,50.59,50.62,50.57,50.59,117478.0,45.058,45.0847,45.0402,45.058,117478.0
2017-11-08 15:10:00,50.59,50.62,50.57,50.59,162792.0,45.058,45.0847,45.0402,45.058,162792.0
2017-11-08 15:20:00,50.59,50.62,50.58,50.61,149540.0,45.058,45.0847,45.0491,45.0758,149540.0
2017-11-08 15:30:00,50.62,50.63,50.58,50.62,206285.0,45.0847,45.0936,45.0491,45.0847,206285.0
2017-11-08 15:40:00,50.62,50.63,50.52,50.52,305623.0,45.0847,45.0936,44.9957,44.9957,305623.0
2017-11-08 15:50:00,50.53,50.57,50.5,50.54,474951.0,45.0046,45.0402,44.9779,45.0135,474951.0
2017-11-09 09:30:00,50.14,50.2,49.91,50.2,359524.0,44.6572,44.7107,44.4524,44.7107,359524.0
2017-11-09 09:40:00,50.19,50.2,49.96,49.99,294137.0,44.7018,44.7107,44.4969,44.5236,294137.0
2017-11-09 09:50:00,49.99,50.11,49.97,50.09,153928.0,44.5236,44.6305,44.5058,44.6127,153928.0
2017-11-09 10:00:00,50.1,50.22,50.09,50.18,179098.0,44.6216,44.7285,44.6127,44.6929,179098.0
2017-11-09 10:10:00,50.19,50.22,50.1,50.17,156509.0,44.7018,44.7285,44.6216,44.6839,156509.0
2017-11-09 10:20:00,50.17,50.17,50.03,50.03,268347.0,44.6839,44.6839,44.5593,44.5593,268347.0
2017-11-09 10:30:00,50.03,50.06,50.01,50.04,281532.0,44.5593,44.586,44.5414,44.5682,281532.0
2017-11-09 10:40:00,50.04,50.06,49.93,49.97,241982.0,44.5682,44.586,44.4702,44.5058,241982.0
2017-11-09 10:50:00,49.97,50.0,49.91,49.98,168599.0,44.5058,44.5325,44.4524,44.5147,168599.0
2017-11-09 11:00:00,49.98,49.98,49.88,49.9,168145.0,44.5147,44.5147,44.4257,44.4435,168145.0
2017-11-09 11:10:00,49.9,49.92,49.71,49.72,326213.0,44.4435,44.4613,44.2742,44.2832,326213.0
2017-11-09 11:20:00,49.72,49.72,49.58,49.61,782086.0,44.2832,44.2832,44.1585,44.1852,782086.0
2017-11-09 11:30:00,49.62,49.62,49.38,49.41,373169.0,44.1941,44.1941,43.9803,44.0071,373169.0
2017-11-09 11:40:00,49.4,49.41,48.89,49.09,1017240.0,43.9981,44.0071,43.5439,43.722,1017240.0
2017-11-09 11:50:00,49.09,49.2,49.02,49.14,489673.0,43.722,43.82,43.6597,43.7666,489673.0
2017-11-09 12:00:00,49.13,49.14,48.97,49.03,293788.0,43.7577,43.7666,43.6152,43.6686,293788.0
2017-11-09 12:10:00,49.02,49.04,48.75,48.81,580410.0,43.6597,43.6775,43.4192,43.4727,580410.0
2017-11-09 12:20:00,48.81,48.84,48.66,48.69,475899.0,43.4727,43.4994,43.3391,43.3658,475899.0
2017-11-09 12:30:00,48.68,48.83,48.54,48.78,584097.0,43.3569,43.4905,43.2322,43.4459,584097.0
2017-11-09 12:40:00,48.77,48.92,48.69,48.91,441190.0,43.437,43.5706,43.3658,43.5617,441190.0
2017-11-09 12:50:00,48.92,49.08,48.81,49.05,520421.0,43.5706,43.7131,43.4727,43.6864,520421.0
2017-11-09 13:00:00,49.04,49.12,48.91,49.02,370241.0,43.6775,43.7488,43.5617,43.6597,370241.0
2017-11-09 13:10:00,49.02,49.13,48.94,49.13,358504.0,43.6597,43.7577,43.5884,43.7577,358504.0
2017-11-09 13:20:00,49.13,49.14,48.97,49.01,266943.0,43.7577,43.7666,43.6152,43.6508,266943.0
2017-11-09 13:30:00,49.02,49.13,49.01,49.05,293349.0,43.6597,43.7577,43.6508,43.6864,293349.0
2017-11-09 13:40:00,49.06,49.1,49.01,49.07,319653.0,43.6953,43.7309,43.6508,43.7042,319653.0
2017-11-09 13:50:00,49.07,49.1,49.04,49.05,160883.0,43.7042,43.7309,43.6775,43.6864,160883.0
2017-11-09 14:00:00,49.05,49.09,49.05,49.06,266188.0,43.6864,43.722,43.6864,43.6953,266188.0
2017-11-09 14:10:00,49.05,49.09,49.01,49.01,205047.0,43.6864,43.722,43.6508,43.6508,205047.0
2017-11-09 14:20:00,49.02,49.04,48.98,49.02,308253.0,43.6597,43.6775,43.6241,43.6597,308253.0
2017-11-09 14:30:00,49.02,49.08,49.01,49.07,182474.0,43.6597,43.7131,43.6508,43.7042,182474.0
2017-11-09 14:40:00,49.08,49.22,49.05,49.2,208489.0,43.7131,43.8378,43.6864,43.82,208489.0
2017-11-09 14:50:00,49.2,49.21,49.14,49.16,271092.0,43.82,43.8289,43.7666,43.7844,271092.0
2017-11-09 15:00:00,49.16,49.19,49.13,49.18,198589.0,43.7844,43.8111,43.7577,43.8022,198589.0
2017-11-09 15:10:00,49.18,49.25,49.17,49.25,236963.0,43.8022,43.8645,43.7933,43.8645,236963.0
2017-11-09 15:20:00,49.25,49.28,49.22,49.26,258888.0,43.8645,43.8913,43.8378,43.8735,258888.0
2017-11-09 15:30:00,49.25,49.29,49.25,49.29,268987.0,43.8645,43.9002,43.8645,43.9002,268987.0
2017-11-09 15:40:00,49.29,49.3,49.22,49.26,458388.0,43.9002,43.9091,43.8378,43.8735,458388.0
2017-11-09 15:50:00,49.26,49.28,49.2,49.25,1301172.0,43.8735,43.8913,43.82,43.8645,1301172.0
2017-11-10 09:30:00,49.0,49.1,48.84,49.03,853720.0,43.6419,43.7309,43.4994,43.6686,853720.0
2017-11-10 09:40:00,49.04,49.16,48.93,48.94,308145.0,43.6775,43.7844,43.5795,43.5884,308145.0
2017-11-10 09:50:00,48.93,48.93,48.74,48.87,341544.0,43.5795,43.5795,43.4103,43.5261,341544.0
2017-11-10 10:00:00,48.87,48.95,48.77,48.86,415536.0,43.5261,43.5974,43.437,43.5172,415536.0
2017-11-10 10:10:00,48.86,48.93,48.86,48.9,181108.0,43.5172,43.5795,43.5172,43.5528,181108.0
2017-11-10 10:20:00,48.91,48.97,48.89,48.95,215628.0,43.5617,43.6152,43.5439,43.5974,215628.0
2017-11-10 10:30:00,48.95,48.97,48.9,48.91,424199.0,43.5974,43.6152,43.5528,43.5617,424199.0
2017-11-10 10:40:00,48.91,49.01,48.91,48.97,150434.0,43.5617,43.6508,43.5617,43.6152,150434.0
2017-11-10 10:50:00,48.98,48.99,48.88,48.9,296890.0,43.6241,43.633,43.535,43.5528,296890.0
2017-11-10 11:00:00,48.9,49.01,48.89,48.9,247281.0,43.5528,43.6508,43.5439,43.5528,247281.0
2017-11-10 11:10:00,48.9,48.95,48.89,48.95,187101.0,43.5528,43.5974,43.5439,43.5974,187101.0
2017-11-10 11:20:00,48.95,48.95,48.89,48.91,168175.0,43.5974,43.5974,43.5439,43.5617,168175.0
2017-11-10 11:30:00,48.92,49.04,48.92,48.99,174861.0,43.5706,43.6775,43.5706,43.633,174861.0
2017-11-10 11:40:00,48.99,49.02,48.96,49.01,98236.0,43.633,43.6597,43.6063,43.6508,98236.0
2017-11-10 11:50:00,49.01,49.11,49.01,49.11,174594.0,43.6508,43.7399,43.6508,43.7399,174594.0
2017-11-10 12:00:00,49.11,49.16,49.06,49.11,129316.0,43.7399,43.7844,43.6953,43.7399,129316.0
2017-11-10 12:10:00,49.12,49.16,49.08,49.11,135085.0,43.7488,43.7844,43.7131,43.7399,135085.0
2017-11-10 12:20:00,49.1,49.19,49.1,49.18,121885.0,43.7309,43.8111,43.7309,43.8022,121885.0
2017-11-10 12:30:00,49.17,49.2,49.16,49.19,161840.0,43.7933,43.82,43.7844,43.8111,161840.0
2017-11-10 12:40:00,49.19,49.19,49.16,49.19,58106.0,43.8111,43.8111,43.7844,43.8111,58106.0
2017-11-10 12:50:00,49.18,49.18,49.07,49.09,137848.0,43.8022,43.8022,43.7042,43.722,137848.0
2017-11-10 13:00:00,49.09,49.14,49.05,49.07,124399.0,43.722,43.7666,43.6864,43.7042,124399.0
2017-11-10 13:10:00,49.08,49.16,49.07,49.15,85556.0,43.7131,43.7844,43.7042,43.7755,85556.0
2017-11-10 13:20:00,49.16,49.22,49.15,49.22,88454.0,43.7844,43.8378,43.7755,43.8378,88454.0
2017-11-10 13:30:00,49.22,49.29,49.21,49.26,196181.0,43.8378,43.9002,43.8289,43.8735,196181.0
2017-11-10 13:40:00,49.27,49.27,49.2,49.2,139255.0,43.8824,43.8824,43.82,43.82,139255.0
2017-11-10 13:50:00,49.2,49.22,49.19,49.22,77710.0,43.82,43.8378,43.8111,43.8378,77710.0
2017-11-10 14:00:00,49.22,49.24,49.21,49.23,123456.0,43.8378,43.8556,43.8289,43.8467,123456.0
2017-11-10 14:10:00,49.23,49.28,49.22,49.24,129817.0,43.8467,43.8913,43.8378,43.8556,129817.0
2017-11-10 14:20:00,49.24,49.28,49.24,49.28,128518.0,43.8556,43.8913,43.8556,43.8913,128518.0
2017-11-10 14:30:00,49.28,49.29,49.24,49.25,181331.0,43.8913,43.9002,43.8556,43.8645,181331.0
2017-11-10 14:40:00,49.25,49.28,49.24,49.28,180205.0,43.8645,43.8913,43.8556,43.8913,180205.0
2017-11-10 14:50:00,49.28,49.28,49.24,49.24,106983.0,43.8913,43.8913,43.8556,43.8556,106983.0
2017-11-10 15:00:00,49.24,49.27,49.21,49.23,145393.0,43.8556,43.8824,43.8289,43.8467,145393.0
2017-11-10 15:10:00,49.23,49.28,49.23,49.27,165082.0,43.8467,43.8913,43.8467,43.8824,165082.0
2017-11-10 15:20:00,49.26,49.27,49.24,49.26,241927.0,43.8735,43.8824,43.8556,43.8735,241927.0
2017-11-10 15:30:00,49.27,49.28,49.23,49.24,252932.0,43.8824,43.8913,43.8467,43.8556,252932.0
2017-11-10 15:40:00,49.25,49.34,49.24,49.33,345184.0,43.8645,43.9447,43.8556,43.9358,345184.0
2017-11-10 15:50:00,49.33,49.37,49.31,49.32,795556.0,43.9358,43.9714,43.918,43.9269,795556.0
2017-11-13 09:30:00,49.1,49.16,49.05,49.1,231590.0,43.7309,43.7844,43.6864,43.7309,231590.0
2017-11-13 09:40:00,49.11,49.15,49.07,49.13,125900.0,43.7399,43.7755,43.7042,43.7577,125900.0
2017-11-13 09:50:00,49.13,49.15,49.08,49.13,114566.0,43.7577,43.7755,43.7131,43.7577,114566.0
2017-11-13 10:00:00,49.13,49.15,49.11,49.14,133719.0,43.7577,43.7755,43.7399,43.7666,133719.0
2017-11-13 10:10:00,49.15,49.24,49.09,49.1,277408.0,43.7755,43.8556,43.722,43.7309,277408.0
2017-11-13 10:20:00,49.09,49.17,49.08,49.16,63823.0,43.722,43.7933,43.7131,43.7844,63823.0
2017-11-13 10:30:00,49.17,49.19,49.12,49.14,83485.0,43.7933,43.8111,43.7488,43.7666,83485.0
2017-11-13 10:40:00,49.14,49.19,49.1,49.18,121700.0,43.7666,43.8111,43.7309,43.8022,121700.0
2017-11-13 10:50:00,49.18,49.2,49.15,49.2,95763.0,43.8022,43.82,43.7755,43.82,95763.0
2017-11-13 11:00:00,49.2,49.24,49.18,49.23,73187.0,43.82,43.8556,43.8022,43.8467,73187.0
2017-11-13 11:10:00,49.23,49.28,49.23,49.28,137257.0,43.8467,43.8913,43.8467,43.8913,137257.0
2017-11-13 11:20:00,49.28,49.29,49.25,49.26,117117.0,43.8913,43.9002,43.8645,43.8735,117117.0
2017-11-13 11:30:00,49.26,49.27,49.19,49.2,141004.0,43.8735,43.8824,43.8111,43.82,141004.0
2017-11-13 11:40:00,49.2,49.25,49.18,49.24,40088.0,43.82,43.8645,43.8022,43.8556,40088.0
2017-11-13 11:50:00,49.25,49.26,49.22,49.24,43287.0,43.8645,43.8735,43.8378,43.8556,43287.0
2017-11-13 12:00:00,49.25,49.27,49.24,49.26,42430.0,43.8645,43.8824,43.8556,43.8735,42430.0
2017-11-13 12:10:00,49.26,49.27,49.23,49.25,55463.0,43.8735,43.8824,43.8467,43.8645,55463.0
2017-11-13 12:20:00,49.25,49.28,49.25,49.27,111893.0,43.8645,43.8913,43.8645,43.8824,111893.0
2017-11-13 12:30:00,49.26,49.26,49.23,49.25,79112.0,43.8735,43.8735,43.8467,43.8645,79112.0
2017-11-13 12:40:00,49.25,49.26,49.2,49.22,91719.0,43.8645,43.8735,43.82,43.8378,91719.0
2017-11-13 12:50:00,49.22,49.27,49.21,49.26,83758.0,43.8378,43.8824,43.8289,43.8735,83758.0
2017-11-13 13:00:00,49.26,49.28,49.2,49.25,80641.0,43.8735,43.8913,43.82,43.8645,80641.0
2017-11-13 13:10:00,49.25,49.29,49.23,49.29,49045.0,43.8645,43.9002,43.8467,43.9002,49045.0
2017-11-13 13:20:00,49.28,49.31,49.27,49.3,109508.0,43.8913,43.918,43.8824,43.9091,109508.0
2017-11-13 13:30:00,49.29,49.31,49.27,49.29,145523.0,43.9002,43.918,43.8824,43.9002,145523.0
2017-11-13 13:40:00,49.3,49.31,49.27,49.29,76864.0,43.9091,43.918,43.8824,43.9002,76864.0
2017-11-13 13:50:00,49.29,49.32,49.28,49.32,163351.0,43.9002,43.9269,43.8913,43.9269,163351.0
2017-11-13 14:00:00,49.32,49.36,49.31,49.35,75011.0,43.9269,43.9625,43.918,43.9536,75011.0
2017-11-13 14:10:00,49.35,49.37,49.33,49.34,65978.0,43.9536,43.9714,43.9358,43.9447,65978.0
2017-11-13 14:20:00,49.34,49.36,49.33,49.34,94494.0,43.9447,43.9625,43.9358,43.9447,94494.0
2017-11-13 14:30:00,49.34,49.34,49.28,49.3,57439.0,43.9447,43.9447,43.8913,43.9091,57439.0
2017-11-13 14:40:00,49.29,49.3,49.27,49.28,45747.0,43.9002,43.9091,43.8824,43.8913,45747.0
2017-11-13 14:50:00,49.27,49.35,49.27,49.34,237693.0,43.8824,43.9536,43.8824,43.9447,237693.0
2017-11-13 15:00:00,49.34,49.38,49.33,49.38,175595.0,43.9447,43.9803,43.9358,43.9803,175595.0
2017-11-13 15:10:00,49.37,49.4,49.37,49.39,225257.0,43.9714,43.9981,43.9714,43.9892,225257.0
2017-11-13 15:20:00,49.4,49.4,49.38,49.39,145190.0,43.9981,43.9981,43.9803,43.9892,145190.0
2017-11-13 15:30:00,49.39,49.42,49.37,49.41,246661.0,43.9892,44.016,43.9714,44.0071,246661.0
2017-11-13 15:40:00,49.41,49.41,49.36,49.38,206844.0,44.0071,44.0071,43.9625,43.9803,206844.0
2017-11-13 15:50:00,49.39,49.43,49.38,49.41,430115.0,43.9892,44.0249,43.9803,44.0071,430115.0
2017-11-14 09:30:00,49.32,49.33,49.06,49.08,398770.0,43.9269,43.9358,43.6953,43.7131,398770.0
2017-11-14 09:40:00,49.09,49.2,49.07,49.11,253094.0,43.722,43.82,43.7042,43.7399,253094.0
2017-11-14 09:50:00,49.12,49.2,49.04,49.06,239860.0,43.7488,43.82,43.6775,43.6953,239860.0
2017-11-14 10:00:00,49.07,49.08,48.92,49.01,290394.0,43.7042,43.7131,43.5706,43.6508,290394.0
2017-11-14 10:10:00,49.01,49.04,48.92,48.98,310097.0,43.6508,43.6775,43.5706,43.6241,310097.0
2017-11-14 10:20:00,48.99,49.13,48.99,49.09,182704.0,43.633,43.7577,43.633,43.722,182704.0
2017-11-14 10:30:00,49.1,49.15,49.07,49.15,190255.0,43.7309,43.7755,43.7042,43.7755,190255.0
2017-11-14 10:40:00,49.15,49.24,49.14,49.23,157129.0,43.7755,43.8556,43.7666,43.8467,157129.0
2017-11-14 10:50:00,49.23,49.23,49.1,49.11,184501.0,43.8467,43.8467,43.7309,43.7399,184501.0
2017-11-14 11:00:00,49.12,49.13,49.08,49.09,151194.0,43.7488,43.7577,43.7131,43.722,151194.0
2017-11-14 11:10:00,49.08,49.08,48.9,49.08,298866.0,43.7131,43.7131,43.5528,43.7131,298866.0
2017-11-14 11:20:00,49.08,49.14,49.07,49.13,103270.0,43.7131,43.7666,43.7042,43.7577,103270.0
2017-11-14 11:30:00,49.13,49.16,49.05,49.06,114878.0,43.7577,43.7844,43.6864,43.6953,114878.0
2017-11-14 11:40:00,49.07,49.19,49.05,49.15,124450.0,43.7042,43.8111,43.6864,43.7755,124450.0
2017-11-14 11:50:00,49.15,49.16,49.02,49.08,178256.0,43.7755,43.7844,43.6597,43.7131,178256.0
2017-11-14 12:00:00,49.09,49.14,49.03,49.05,130391.0,43.722,43.7666,43.6686,43.6864,130391.0
2017-11-14 12:10:00,49.05,49.13,49.05,49.11,171557.0,43.6864,43.7577,43.6864,43.7399,171557.0
2017-11-14 12:20:00,49.11,49.21,49.1,49.2,104758.0,43.7399,43.8289,43.7309,43.82,104758.0
2017-11-14 12:30:00,49.21,49.22,49.11,49.16,163336.0,43.8289,43.8378,43.7399,43.7844,163336.0
2017-11-14 12:40:00,49.16,49.17,49.09,49.1,61986.0,43.7844,43.7933,43.722,43.7309,61986.0
2017-11-14 12:50:00,49.1,49.13,49.03,49.1,162837.0,43.7309,43.7577,43.6686,43.7309,162837.0
2017-11-14 13:00:00,49.09,49.15,49.06,49.15,105085.0,43.722,43.7755,43.6953,43.7755,105085.0
2017-11-14 13:10:00,49.15,49.19,49.14,49.17,87207.0,43.7755,43.8111,43.7666,43.7933,87207.0
2017-11-14 13:20:00,49.17,49.22,49.17,49.22,68505.0,43.7933,43.8378,43.7933,43.8378,68505.0
2017-11-14 13:30:00,49.22,49.23,49.19,49.21,87727.0,43.8378,43.8467,43.8111,43.8289,87727.0
2017-11-14 13:40:00,49.22,49.28,49.21,49.28,73392.0,43.8378,43.8913,43.8289,43.8913,73392.0
2017-11-14 13:50:00,49.28,49.28,49.23,49.25,97401.0,43.8913,43.8913,43.8467,43.8645,97401.0
2017-11-14 14:00:00,49.26,49.28,49.22,49.23,77013.0,43.8735,43.8913,43.8378,43.8467,77013.0
2017-11-14 14:10:00,49.23,49.24,49.22,49.23,61436.0,43.8467,43.8556,43.8378,43.8467,61436.0
2017-11-14 14:20:00,49.23,49.23,49.14,49.16,110157.0,43.8467,43.8467,43.7666,43.7844,110157.0
2017-11-14 14:30:00,49.17,49.17,49.1,49.14,83133.0,43.7933,43.7933,43.7309,43.7666,83133.0
2017-11-14 14:40:00,49.14,49.18,49.12,49.12,140531.0,43.7666,43.8022,43.7488,43.7488,140531.0
2017-11-14 14:50:00,49.12,49.15,49.12,49.15,64060.0,43.7488,43.7755,43.7488,43.7755,64060.0
2017-11-14 15:00:00,49.15,49.17,49.13,49.15,117766.0,43.7755,43.7933,43.7577,43.7755,117766.0
2017-11-14 15:10:00,49.15,49.15,49.12,49.14,195650.0,43.7755,43.7755,43.7488,43.7666,195650.0
2017-11-14 15:20:00,49.14,49.15,49.09,49.12,244732.0,43.7666,43.7755,43.722,43.7488,244732.0
2017-11-14 15:30:00,49.11,49.15,49.06,49.06,257858.0,43.7399,43.7755,43.6953,43.6953,257858.0
2017-11-14 15:40:00,49.06,49.12,49.03,49.11,335985.0,43.6953,43.7488,43.6686,43.7399,335985.0
2017-11-14 15:50:00,49.11,49.2,49.1,49.18,660130.0,43.7399,43.82,43.7309,43.8022,660130.0
2017-11-15 09:30:00,48.88,49.02,48.74,48.78,647310.0,43.535,43.6597,43.4103,43.4459,647310.0
2017-11-15 09:40:00,48.77,48.98,48.77,48.87,240704.0,43.437,43.6241,43.437,43.5261,240704.0
2017-11-15 09:50:00,48.87,48.95,48.81,48.84,337735.0,43.5261,43.5974,43.4727,43.4994,337735.0
2017-11-15 10:00:00,48.83,49.05,48.83,49.03,197673.0,43.4905,43.6864,43.4905,43.6686,197673.0
2017-11-15 10:10:00,49.04,49.08,48.92,48.96,206563.0,43.6775,43.7131,43.5706,43.6063,206563.0
2017-11-15 10:20:00,48.96,48.98,48.93,48.97,195200.0,43.6063,43.6241,43.5795,43.6152,195200.0
2017-11-15 10:30:00,48.96,48.98,48.86,48.96,230058.0,43.6063,43.6241,43.5172,43.6063,230058.0
2017-11-15 10:40:00,48.96,49.01,48.9,48.96,336523.0,43.6063,43.6508,43.5528,43.6063,336523.0
2017-11-15 10:50:00,48.95,49.04,48.94,49.03,188550.0,43.5974,43.6775,43.5884,43.6686,188550.0
2017-11-15 11:00:00,49.04,49.05,48.98,48.98,182141.0,43.6775,43.6864,43.6241,43.6241,182141.0
2017-11-15 11:10:00,48.98,48.98,48.91,48.95,214564.0,43.6241,43.6241,43.5617,43.5974,214564.0
2017-11-15 11:20:00,48.95,49.01,48.95,48.97,226721.0,43.5974,43.6508,43.5974,43.6152,226721.0
2017-11-15 11:30:00,48.98,48.98,48.9,48.91,224469.0,43.6241,43.6241,43.5528,43.5617,224469.0
2017-11-15 11:40:00,48.91,48.98,48.9,48.92,95717.0,43.5617,43.6241,43.5528,43.5706,95717.0
2017-11-15 11:50:00,48.91,48.95,48.89,48.91,180898.0,43.5617,43.5974,43.5439,43.5617,180898.0
2017-11-15 12:00:00,48.91,48.93,48.86,48.89,160836.0,43.5617,43.5795,43.5172,43.5439,160836.0
2017-11-15 12:10:00,48.89,48.92,48.87,48.9,74081.0,43.5439,43.5706,43.5261,43.5528,74081.0
2017-11-15 12:20:00,48.9,49.0,48.9,48.93,47260.0,43.5528,43.6419,43.5528,43.5795,47260.0
2017-11-15 12:30:00,48.93,48.93,48.91,48.93,92323.0,43.5795,43.5795,43.5617,43.5795,92323.0
2017-11-15 12:40:00,48.93,48.93,48.86,48.87,85254.0,43.5795,43.5795,43.5172,43.5261,85254.0
2017-11-15 12:50:00,48.87,48.87,48.84,48.87,139081.0,43.5261,43.5261,43.4994,43.5261,139081.0
2017-11-15 13:00:00,48.87,48.91,48.82,48.83,288533.0,43.5261,43.5617,43.4816,43.4905,288533.0
2017-11-15 13:10:00,48.82,48.86,48.79,48.84,175635.0,43.4816,43.5172,43.4548,43.4994,175635.0
2017-11-15 13:20:00,48.84,48.84,48.8,48.8,66316.0,43.4994,43.4994,43.4638,43.4638,66316.0
2017-11-15 13:30:00,48.81,48.81,48.79,48.8,78541.0,43.4727,43.4727,43.4548,43.4638,78541.0
2017-11-15 13:40:00,48.79,48.87,48.79,48.87,91894.0,43.4548,43.5261,43.4548,43.5261,91894.0
2017-11-15 13:50:00,48.87,48.91,48.86,48.9,139575.0,43.5261,43.5617,43.5172,43.5528,139575.0
2017-11-15 14:00:00,48.9,48.94,48.9,48.91,79638.0,43.5528,43.5884,43.5528,43.5617,79638.0
2017-11-15 14:10:00,48.91,48.92,48.86,48.9,166741.0,43.5617,43.5706,43.5172,43.5528,166741.0
2017-11-15 14:20:00,48.9,48.91,48.87,48.9,106860.0,43.5528,43.5617,43.5261,43.5528,106860.0
2017-11-15 14:30:00,48.9,48.9,48.85,48.89,204708.0,43.5528,43.5528,43.5083,43.5439,204708.0
2017-11-15 14:40:00,48.89,48.96,48.85,48.95,103796.0,43.5439,43.6063,43.5083,43.5974,103796.0
2017-11-15 14:50:00,48.94,48.99,48.94,48.97,94175.0,43.5884,43.633,43.5884,43.6152,94175.0
2017-11-15 15:00:00,48.96,48.98,48.96,48.97,115798.0,43.6063,43.6241,43.6063,43.6152,115798.0
2017-11-15 15:10:00,48.97,48.98,48.94,48.95,200949.0,43.6152,43.6241,43.5884,43.5974,200949.0
2017-11-15 15:20:00,48.95,48.96,48.85,48.86,423800.0,43.5974,43.6063,43.5083,43.5172,423800.0
2017-11-15 15:30:00,48.87,48.92,48.86,48.89,195466.0,43.5261,43.5706,43.5172,43.5439,195466.0
2017-11-15 15:40:00,48.89,48.9,48.8,48.8,317981.0,43.5439,43.5528,43.4638,43.4638,317981.0
2017-11-15 15:50:00,48.8,48.85,48.73,48.82,823279.0,43.4638,43.5083,43.4014,43.4816,823279.0
2017-11-16 09:30:00,49.11,49.31,49.01,49.23,399369.0,43.7399,43.918,43.6508,43.8467,399369.0
2017-11-16 09:40:00,49.23,49.26,49.13,49.14,230924.0,43.8467,43.8735,43.7577,43.7666,230924.0
2017-11-16 09:50:00,49.15,49.2,49.11,49.18,291418.0,43.7755,43.82,43.7399,43.8022,291418.0
2017-11-16 10:00:00,49.18,49.34,49.18,49.32,385414.0,43.8022,43.9447,43.8022,43.9269,385414.0
2017-11-16 10:10:00,49.33,49.52,49.22,49.52,315460.0,43.9358,44.105,43.8378,44.105,315460.0
2017-11-16 10:20:00,49.51,49.57,49.46,49.5,210242.0,44.0961,44.1496,44.0516,44.0872,210242.0
2017-11-16 10:30:00,49.5,49.57,49.46,49.56,253044.0,44.0872,44.1496,44.0516,44.1406,253044.0
2017-11-16 10:40:00,49.55,49.59,49.47,49.58,331492.0,44.1317,44.1674,44.0605,44.1585,331492.0
2017-11-16 10:50:00,49.59,49.62,49.52,49.53,199720.0,44.1674,44.1941,44.105,44.1139,199720.0
2017-11-16 11:00:00,49.53,49.6,49.48,49.55,323774.0,44.1139,44.1763,44.0694,44.1317,323774.0
2017-11-16 11:10:00,49.55,49.55,49.44,49.53,277004.0,44.1317,44.1317,44.0338,44.1139,277004.0
2017-11-16 11:20:00,49.53,49.55,49.45,49.55,152313.0,44.1139,44.1317,44.0427,44.1317,152313.0
2017-11-16 11:30:00,49.55,49.57,49.46,49.55,179081.0,44.1317,44.1496,44.0516,44.1317,179081.0
2017-11-16 11:40:00,49.55,49.55,49.47,49.53,251812.0,44.1317,44.1317,44.0605,44.1139,251812.0
2017-11-16 11:50:00,49.52,49.52,49.48,49.48,81599.0,44.105,44.105,44.0694,44.0694,81599.0
2017-11-16 12:00:00,49.49,49.54,49.48,49.53,192190.0,44.0783,44.1228,44.0694,44.1139,192190.0
2017-11-16 12:10:00,49.53,49.54,49.49,49.5,76788.0,44.1139,44.1228,44.0783,44.0872,76788.0
2017-11-16 12:20:00,49.51,49.54,49.49,49.54,103687.0,44.0961,44.1228,44.0783,44.1228,103687.0
2017-11-16 12:30:00,49.53,49.55,49.5,49.51,402710.0,44.1139,44.1317,44.0872,44.0961,402710.0
2017-11-16 12:40:00,49.51,49.51,49.49,49.5,140574.0,44.0961,44.0961,44.0783,44.0872,140574.0
2017-11-16 12:50:00,49.5,49.51,49.4,49.44,278699.0,44.0872,44.0961,43.9981,44.0338,278699.0
2017-11-16 13:00:00,49.45,49.46,49.42,49.43,444440.0,44.0427,44.0516,44.016,44.0249,444440.0
2017-11-16 13:10:00,49.44,49.44,49.38,49.39,106350.0,44.0338,44.0338,43.9803,43.9892,106350.0
2017-11-16 13:20:00,49.38,49.39,49.34,49.35,109448.0,43.9803,43.9892,43.9447,43.9536,109448.0
2017-11-16 13:30:00,49.35,49.37,49.34,49.34,131109.0,43.9536,43.9714,43.9447,43.9447,131109.0
2017-11-16 13:40:00,49.34,49.36,49.31,49.33,166303.0,43.9447,43.9625,43.918,43.9358,166303.0
2017-11-16 13:50:00,49.33,49.34,49.31,49.32,122073.0,43.9358,43.9447,43.918,43.9269,122073.0
2017-11-16 14:00:00,49.32,49.33,49.31,49.32,489397.0,43.9269,43.9358,43.918,43.9269,489397.0
2017-11-16 14:10:00,49.33,49.35,49.3,49.3,269080.0,43.9358,43.9536,43.9091,43.9091,269080.0
2017-11-16 14:20:00,49.31,49.31,49.28,49.3,102561.0,43.918,43.918,43.8913,43.9091,102561.0
2017-11-16 14:30:00,49.31,49.37,49.3,49.33,218624.0,43.918,43.9714,43.9091,43.9358,218624.0
2017-11-16 14:40:00,49.33,49.33,49.28,49.3,128312.0,43.9358,43.9358,43.8913,43.9091,128312.0
2017-11-16 14:50:00,49.3,49.33,49.28,49.32,386618.0,43.9091,43.9358,43.8913,43.9269,386618.0
2017-11-16 15:00:00,49.31,49.33,49.28,49.31,158628.0,43.918,43.9358,43.8913,43.918,158628.0
2017-11-16 15:10:00,49.31,49.32,49.27,49.3,197652.0,43.918,43.9269,43.8824,43.9091,197652.0
2017-11-16 15:20:00,49.3,49.31,49.28,49.3,210501.0,43.9091,43.918,43.8913,43.9091,210501.0
2017-11-16 15:30:00,49.3,49.32,49.27,49.29,184955.0,43.9091,43.9269,43.8824,43.9002,184955.0
2017-11-16 15:40:00,49.29,49.3,49.22,49.24,464442.0,43.9002,43.9091,43.8378,43.8556,464442.0
2017-11-16 15:50:00,49.25,49.28,49.19,49.22,767489.0,43.8645,43.8913,43.8111,43.8378,767489.0
2017-11-17 09:30:00,49.0,49.18,48.98,49.04,779050.0,43.6419,43.8022,43.6241,43.6775,779050.0
2017-11-17 09:40:00,49.04,49.15,49.03,49.13,166711.0,43.6775,43.7755,43.6686,43.7577,166711.0
2017-11-17 09:50:00,49.12,49.13,48.96,49.01,246087.0,43.7488,43.7577,43.6063,43.6508,246087.0
2017-11-17 10:00:00,49.01,49.22,49.0,49.22,180928.0,43.6508,43.8378,43.6419,43.8378,180928.0
2017-11-17 10:10:00,49.22,49.23,49.03,49.11,217275.0,43.8378,43.8467,43.6686,43.7399,217275.0
2017-11-17 10:20:00,49.1,49.16,49.09,49.16,131593.0,43.7309,43.7844,43.722,43.7844,131593.0
2017-11-17 10:30:00,49.15,49.16,49.06,49.07,156562.0,43.7755,43.7844,43.6953,43.7042,156562.0
2017-11-17 10:40:00,49.07,49.11,49.03,49.06,88400.0,43.7042,43.7399,43.6686,43.6953,88400.0
2017-11-17 10:50:00,49.05,49.06,49.01,49.02,181266.0,43.6864,43.6953,43.6508,43.6597,181266.0
2017-11-17 11:00:00,49.02,49.05,49.0,49.01,89825.0,43.6597,43.6864,43.6419,43.6508,89825.0
2017-11-17 11:10:00,49.01,49.02,48.93,49.01,150769.0,43.6508,43.6597,43.5795,43.6508,150769.0
2017-11-17 11:20:00,49.0,49.09,48.99,49.07,58002.0,43.6419,43.722,43.633,43.7042,58002.0
2017-11-17 11:30:00,49.07,49.07,48.98,48.98,120956.0,43.7042,43.7042,43.6241,43.6241,120956.0
2017-11-17 11:40:00,48.98,49.03,48.98,49.0,53445.0,43.6241,43.6686,43.6241,43.6419,53445.0
2017-11-17 11:50:00,49.0,49.04,48.99,49.04,105395.0,43.6419,43.6775,43.633,43.6775,105395.0
2017-11-17 12:00:00,49.04,49.08,49.02,49.04,137623.0,43.6775,43.7131,43.6597,43.6775,137623.0
2017-11-17 12:10:00,49.04,49.08,49.02,49.03,108471.0,43.6775,43.7131,43.6597,43.6686,108471.0
2017-11-17 12:20:00,49.02,49.04,48.99,49.02,215244.0,43.6597,43.6775,43.633,43.6597,215244.0
2017-11-17 12:30:00,49.02,49.03,48.95,48.97,705546.0,43.6597,43.6686,43.5974,43.6152,705546.0
2017-11-17 12:40:00,48.97,48.98,48.88,48.91,144155.0,43.6152,43.6241,43.535,43.5617,144155.0
2017-11-17 12:50:00,48.92,48.96,48.89,48.95,135205.0,43.5706,43.6063,43.5439,43.5974,135205.0
2017-11-17 13:00:00,48.95,48.97,48.92,48.95,79036.0,43.5974,43.6152,43.5706,43.5974,79036.0
2017-11-17 13:10:00,48.95,48.98,48.94,48.94,150437.0,43.5974,43.6241,43.5884,43.5884,150437.0
2017-11-17 13:20:00,48.95,48.98,48.94,48.98,72265.0,43.5974,43.6241,43.5884,43.6241,72265.0
2017-11-17 13:30:00,48.98,48.99,48.95,48.98,147125.0,43.6241,43.633,43.5974,43.6241,147125.0
2017-11-17 13:40:00,48.98,49.0,48.96,48.98,82922.0,43.6241,43.6419,43.6063,43.6241,82922.0
2017-11-17 13:50:00,48.97,49.01,48.96,48.97,117970.0,43.6152,43.6508,43.6063,43.6152,117970.0
2017-11-17 14:00:00,48.98,48.98,48.95,48.98,98958.0,43.6241,43.6241,43.5974,43.6241,98958.0
2017-11-17 14:10:00,48.98,48.99,48.93,48.96,126132.0,43.6241,43.633,43.5795,43.6063,126132.0
2017-11-17 14:20:00,48.96,48.98,48.95,48.97,127294.0,43.6063,43.6241,43.5974,43.6152,127294.0
2017-11-17 14:30:00,48.97,48.98,48.91,48.91,101223.0,43.6152,43.6241,43.5617,43.5617,101223.0
2017-11-17 14:40:00,48.91,48.99,48.91,48.96,87643.0,43.5617,43.633,43.5617,43.6063,87643.0
2017-11-17 14:50:00,48.95,48.97,48.95,48.97,85783.0,43.5974,43.6152,43.5974,43.6152,85783.0
2017-11-17 15:00:00,48.96,48.97,48.94,48.94,132893.0,43.6063,43.6152,43.5884,43.5884,132893.0
2017-11-17 15:10:00,48.94,48.95,48.89,48.91,259121.0,43.5884,43.5974,43.5439,43.5617,259121.0
2017-11-17 15:20:00,48.9,48.91,48.86,48.87,138661.0,43.5528,43.5617,43.5172,43.5261,138661.0
2017-11-17 15:30:00,48.87,48.97,48.86,48.97,157266.0,43.5261,43.6152,43.5172,43.6152,157266.0
2017-11-17 15:40:00,48.97,48.97,48.85,48.91,314018.0,43.6152,43.6152,43.5083,43.5617,314018.0
2017-11-17 15:50:00,48.91,48.97,48.91,48.93,732671.0,43.5617,43.6152,43.5617,43.5795,732671.0
2017-11-20 09:30:00,49.04,49.06,48.94,48.98,664135.0,43.6775,43.6953,43.5884,43.6241,664135.0
2017-11-20 09:40:00,48.99,49.02,48.96,48.98,190193.0,43.633,43.6597,43.6063,43.6241,190193.0
2017-11-20 09:50:00,48.98,49.01,48.94,49.0,198489.0,43.6241,43.6508,43.5884,43.6419,198489.0
2017-11-20 10:00:00,49.0,49.0,48.97,48.98,80994.0,43.6419,43.6419,43.6152,43.6241,80994.0
2017-11-20 10:10:00,48.98,49.01,48.92,48.98,122160.0,43.6241,43.6508,43.5706,43.6241,122160.0
2017-11-20 10:20:00,48.99,48.99,48.95,48.96,105480.0,43.633,43.633,43.5974,43.6063,105480.0
2017-11-20 10:30:00,48.96,48.98,48.94,48.94,112466.0,43.6063,43.6241,43.5884,43.5884,112466.0
2017-11-20 10:40:00,48.94,48.98,48.94,48.97,71406.0,43.5884,43.6241,43.5884,43.6152,71406.0
2017-11-20 10:50:00,48.98,49.0,48.95,48.99,178407.0,43.6241,43.6419,43.5974,43.633,178407.0
2017-11-20 11:00:00,48.99,49.0,48.96,48.98,179196.0,43.633,43.6419,43.6063,43.6241,179196.0
2017-11-20 11:10:00,48.99,49.0,48.97,48.99,438888.0,43.633,43.6419,43.6152,43.633,438888.0
2017-11-20 11:20:00,49.0,49.0,48.96,48.97,206722.0,43.6419,43.6419,43.6063,43.6152,206722.0
2017-11-20 11:30:00,48.97,49.0,48.96,48.99,164218.0,43.6152,43.6419,43.6063,43.633,164218.0
2017-11-20 11:40:00,48.98,49.0,48.98,48.99,151075.0,43.6241,43.6419,43.6241,43.633,151075.0
2017-11-20 11:50:00,48.99,49.01,48.98,49.0,535799.0,43.633,43.6508,43.6241,43.6419,535799.0
2017-11-20 12:00:00,49.01,49.02,48.96,48.99,614241.0,43.6508,43.6597,43.6063,43.633,614241.0
2017-11-20 12:10:00,49.0,49.0,48.97,48.98,82665.0,43.6419,43.6419,43.6152,43.6241,82665.0
2017-11-20 12:20:00,48.98,49.0,48.95,49.0,115348.0,43.6241,43.6419,43.5974,43.6419,115348.0
2017-11-20 12:30:00,49.0,49.0,48.97,49.0,120892.0,43.6419,43.6419,43.6152,43.6419,120892.0
2017-11-20 12:40:00,48.99,49.0,48.99,48.99,382545.0,43.633,43.6419,43.633,43.633,382545.0
2017-11-20 12:50:00,48.99,49.0,48.93,48.98,325327.0,43.633,43.6419,43.5795,43.6241,325327.0
2017-11-20 13:00:00,48.99,49.0,48.96,48.98,92279.0,43.633,43.6419,43.6063,43.6241,92279.0
2017-11-20 13:10:00,48.97,49.0,48.95,48.99,109854.0,43.6152,43.6419,43.5974,43.633,109854.0
2017-11-20 13:20:00,48.99,49.1,48.98,49.07,192081.0,43.633,43.7309,43.6241,43.7042,192081.0
2017-11-20 13:30:00,49.08,49.08,49.06,49.08,55420.0,43.7131,43.7131,43.6953,43.7131,55420.0
2017-11-20 13:40:00,49.08,49.08,49.04,49.05,133879.0,43.7131,43.7131,43.6775,43.6864,133879.0
2017-11-20 13:50:00,49.06,49.11,49.03,49.09,111457.0,43.6953,43.7399,43.6686,43.722,111457.0
2017-11-20 14:00:00,49.09,49.16,49.09,49.15,99060.0,43.722,43.7844,43.722,43.7755,99060.0
2017-11-20 14:10:00,49.15,49.15,49.12,49.12,70231.0,43.7755,43.7755,43.7488,43.7488,70231.0
2017-11-20 14:20:00,49.12,49.13,49.07,49.07,92539.0,43.7488,43.7577,43.7042,43.7042,92539.0
2017-11-20 14:30:00,49.07,49.08,49.0,49.01,191313.0,43.7042,43.7131,43.6419,43.6508,191313.0
2017-11-20 14:40:00,49.01,49.06,48.97,49.03,1741374.0,43.6508,43.6953,43.6152,43.6686,1741374.0
2017-11-20 14:50:00,49.02,49.13,49.0,49.12,178584.0,43.6597,43.7577,43.6419,43.7488,178584.0
2017-11-20 15:00:00,49.13,49.13,49.08,49.1,111856.0,43.7577,43.7577,43.7131,43.7309,111856.0
2017-11-20 15:10:00,49.09,49.11,49.08,49.11,89343.0,43.722,43.7399,43.7131,43.7399,89343.0
2017-11-20 15:20:00,49.11,49.11,49.09,49.11,200594.0,43.7399,43.7399,43.722,43.7399,200594.0
2017-11-20 15:30:00,49.11,49.11,49.03,49.05,259921.0,43.7399,43.7399,43.6686,43.6864,259921.0
2017-11-20 15:40:00,49.06,49.08,49.04,49.06,307368.0,43.6953,43.7131,43.6775,43.6953,307368.0
2017-11-20 15:50:00,49.06,49.07,49.01,49.02,789416.0,43.6953,43.7042,43.6508,43.6597,789416.0
2017-11-21 09:30:00,49.0,49.09,48.73,48.93,1012234.0,43.6419,43.722,43.4014,43.5795,1012234.0
2017-11-21 09:40:00,48.93,49.1,48.92,49.0,828834.0,43.5795,43.7309,43.5706,43.6419,828834.0
2017-11-21 09:50:00,49.0,49.02,48.88,48.88,328668.0,43.6419,43.6597,43.535,43.535,328668.0
2017-11-21 10:00:00,48.89,48.9,48.8,48.86,373369.0,43.5439,43.5528,43.4638,43.5172,373369.0
2017-11-21 10:10:00,48.87,48.92,48.82,48.9,393765.0,43.5261,43.5706,43.4816,43.5528,393765.0
2017-11-21 10:20:00,48.9,48.9,48.84,48.89,372978.0,43.5528,43.5528,43.4994,43.5439,372978.0
2017-11-21 10:30:00,48.89,48.92,48.85,48.87,170209.0,43.5439,43.5706,43.5083,43.5261,170209.0
2017-11-21 10:40:00,48.87,48.87,48.78,48.8,251528.0,43.5261,43.5261,43.4459,43.4638,251528.0
2017-11-21 10:50:00,48.8,48.8,48.72,48.75,433972.0,43.4638,43.4638,43.3925,43.4192,433972.0
2017-11-21 11:00:00,48.74,48.76,48.65,48.66,529855.0,43.4103,43.4281,43.3302,43.3391,529855.0
2017-11-21 11:10:00,48.66,48.78,48.61,48.75,447960.0,43.3391,43.4459,43.2945,43.4192,447960.0
2017-11-21 11:20:00,48.75,48.78,48.68,48.7,447465.0,43.4192,43.4459,43.3569,43.3747,447465.0
2017-11-21 11:30:00,48.7,48.81,48.66,48.68,507540.0,43.3747,43.4727,43.3391,43.3569,507540.0
2017-11-21 11:40:00,48.68,48.73,48.62,48.64,393146.0,43.3569,43.4014,43.3034,43.3212,393146.0
2017-11-21 11:50:00,48.64,48.64,48.56,48.57,301610.0,43.3212,43.3212,43.25,43.2589,301610.0
2017-11-21 12:00:00,48.58,48.62,48.54,48.6,250157.0,43.2678,43.3034,43.2322,43.2856,250157.0
2017-11-21 12:10:00,48.59,48.61,48.58,48.6,146302.0,43.2767,43.2945,43.2678,43.2856,146302.0
2017-11-21 12:20:00,48.61,48.61,48.53,48.55,289032.0,43.2945,43.2945,43.2233,43.2411,289032.0
2017-11-21 12:30:00,48.55,48.63,48.5,48.63,312448.0,43.2411,43.3123,43.1966,43.3123,312448.0
2017-11-21 12:40:00,48.62,48.63,48.54,48.6,228943.0,43.3034,43.3123,43.2322,43.2856,228943.0
2017-11-21 12:50:00,48.6,48.63,48.55,48.56,183874.0,43.2856,43.3123,43.2411,43.25,183874.0
2017-11-21 13:00:00,48.56,48.64,48.56,48.6,142065.0,43.25,43.3212,43.25,43.2856,142065.0
2017-11-21 13:10:00,48.61,48.65,48.58,48.58,166177.0,43.2945,43.3302,43.2678,43.2678,166177.0
2017-11-21 13:20:00,48.58,48.63,48.58,48.63,353099.0,43.2678,43.3123,43.2678,43.3123,353099.0
2017-11-21 13:30:00,48.63,48.65,48.6,48.63,266247.0,43.3123,43.3302,43.2856,43.3123,266247.0
2017-11-21 13:40:00,48.63,48.66,48.57,48.58,397345.0,43.3123,43.3391,43.2589,43.2678,397345.0
2017-11-21 13:50:00,48.58,48.64,48.57,48.59,180314.0,43.2678,43.3212,43.2589,43.2767,180314.0
2017-11-21 14:00:00,48.59,48.6,48.56,48.59,230085.0,43.2767,43.2856,43.25,43.2767,230085.0
2017-11-21 14:10:00,48.6,48.62,48.55,48.55,285465.0,43.2856,43.3034,43.2411,43.2411,285465.0
2017-11-21 14:20:00,48.55,48.62,48.54,48.59,267939.0,43.2411,43.3034,43.2322,43.2767,267939.0
2017-11-21 14:30:00,48.58,48.59,48.52,48.55,216600.0,43.2678,43.2767,43.2144,43.2411,216600.0
2017-11-21 14:40:00,48.55,48.59,48.53,48.58,253494.0,43.2411,43.2767,43.2233,43.2678,253494.0
2017-11-21 14:50:00,48.59,48.61,48.57,48.61,319629.0,43.2767,43.2945,43.2589,43.2945,319629.0
2017-11-21 15:00:00,48.6,48.62,48.58,48.61,341716.0,43.2856,43.3034,43.2678,43.2945,341716.0
2017-11-21 15:10:00,48.61,48.62,48.54,48.55,352522.0,43.2945,43.3034,43.2322,43.2411,352522.0
2017-11-21 15:20:00,48.55,48.59,48.52,48.58,349402.0,43.2411,43.2767,43.2144,43.2678,349402.0
2017-11-21 15:30:00,48.58,48.6,48.56,48.59,493812.0,43.2678,43.2856,43.25,43.2767,493812.0
2017-11-21 15:40:00,48.59,48.63,48.59,48.63,600232.0,43.2767,43.3123,43.2767,43.3123,600232.0
2017-11-21 15:50:00,48.62,48.64,48.56,48.63,1417578.0,43.3034,43.3212,43.25,43.3123,1417578.0
2017-11-22 09:30:00,48.56,48.74,48.42,48.68,440925.0,43.25,43.4103,43.1253,43.3569,440925.0
2017-11-22 09:40:00,48.68,48.68,48.53,48.65,351516.0,43.3569,43.3569,43.2233,43.3302,351516.0
2017-11-22 09:50:00,48.65,48.83,48.64,48.73,328336.0,43.3302,43.4905,43.3212,43.4014,328336.0
2017-11-22 10:00:00,48.73,48.83,48.68,48.79,353113.0,43.4014,43.4905,43.3569,43.4548,353113.0
2017-11-22 10:10:00,48.78,48.81,48.69,48.69,263236.0,43.4459,43.4727,43.3658,43.3658,263236.0
2017-11-22 10:20:00,48.7,48.7,48.58,48.6,346700.0,43.3747,43.3747,43.2678,43.2856,346700.0
2017-11-22 10:30:00,48.61,48.65,48.57,48.58,295746.0,43.2945,43.3302,43.2589,43.2678,295746.0
2017-11-22 10:40:00,48.58,48.62,48.55,48.6,219554.0,43.2678,43.3034,43.2411,43.2856,219554.0
2017-11-22 10:50:00,48.61,48.61,48.52,48.59,188552.0,43.2945,43.2945,43.2144,43.2767,188552.0
2017-11-22 11:00:00,48.6,48.61,48.52,48.54,221783.0,43.2856,43.2945,43.2144,43.2322,221783.0
2017-11-22 11:10:00,48.54,48.55,48.51,48.52,202295.0,43.2322,43.2411,43.2055,43.2144,202295.0
2017-11-22 11:20:00,48.53,48.55,48.5,48.55,154897.0,43.2233,43.2411,43.1966,43.2411,154897.0
2017-11-22 11:30:00,48.55,48.57,48.53,48.54,172640.0,43.2411,43.2589,43.2233,43.2322,172640.0
2017-11-22 11:40:00,48.53,48.6,48.53,48.58,199657.0,43.2233,43.2856,43.2233,43.2678,199657.0
2017-11-22 11:50:00,48.58,48.6,48.56,48.59,235277.0,43.2678,43.2856,43.25,43.2767,235277.0
2017-11-22 12:00:00,48.59,48.61,48.57,48.61,143246.0,43.2767,43.2945,43.2589,43.2945,143246.0
2017-11-22 12:10:00,48.61,48.62,48.59,48.59,132970.0,43.2945,43.3034,43.2767,43.2767,132970.0
2017-11-22 12:20:00,48.59,48.6,48.56,48.59,127774.0,43.2767,43.2856,43.25,43.2767,127774.0
2017-11-22 12:30:00,48.59,48.59,48.58,48.58,59628.0,43.2767,43.2767,43.2678,43.2678,59628.0
2017-11-22 12:40:00,48.59,48.6,48.57,48.6,100209.0,43.2767,43.2856,43.2589,43.2856,100209.0
2017-11-22 12:50:00,48.6,48.61,48.58,48.6,108108.0,43.2856,43.2945,43.2678,43.2856,108108.0
2017-11-22 13:00:00,48.59,48.66,48.59,48.66,104097.0,43.2767,43.3391,43.2767,43.3391,104097.0
2017-11-22 13:10:00,48.66,48.66,48.59,48.6,112003.0,43.3391,43.3391,43.2767,43.2856,112003.0
2017-11-22 13:20:00,48.59,48.61,48.58,48.59,80106.0,43.2767,43.2945,43.2678,43.2767,80106.0
2017-11-22 13:30:00,48.59,48.61,48.58,48.59,131122.0,43.2767,43.2945,43.2678,43.2767,131122.0
2017-11-22 13:40:00,48.59,48.6,48.57,48.58,72800.0,43.2767,43.2856,43.2589,43.2678,72800.0
2017-11-22 13:50:00,48.57,48.58,48.54,48.55,159677.0,43.2589,43.2678,43.2322,43.2411,159677.0
2017-11-22 14:00:00,48.54,48.61,48.53,48.61,142600.0,43.2322,43.2945,43.2233,43.2945,142600.0
2017-11-22 14:10:00,48.61,48.61,48.57,48.58,184718.0,43.2945,43.2945,43.2589,43.2678,184718.0
2017-11-22 14:20:00,48.58,48.58,48.54,48.54,111131.0,43.2678,43.2678,43.2322,43.2322,111131.0
2017-11-22 14:30:00,48.55,48.59,48.54,48.58,70930.0,43.2411,43.2767,43.2322,43.2678,70930.0
2017-11-22 14:40:00,48.58,48.62,48.57,48.62,237925.0,43.2678,43.3034,43.2589,43.3034,237925.0
2017-11-22 14:50:00,48.62,48.65,48.6,48.65,235707.0,43.3034,43.3302,43.2856,43.3302,235707.0
2017-11-22 15:00:00,48.65,48.67,48.62,48.63,246839.0,43.3302,43.348,43.3034,43.3123,246839.0
2017-11-22 15:10:00,48.62,48.63,48.62,48.63,100980.0,43.3034,43.3123,43.3034,43.3123,100980.0
2017-11-22 15:20:00,48.63,48.66,48.62,48.63,250814.0,43.3123,43.3391,43.3034,43.3123,250814.0
2017-11-22 15:30:00,48.64,48.69,48.63,48.68,295365.0,43.3212,43.3658,43.3123,43.3569,295365.0
2017-11-22 15:40:00,48.69,48.69,48.63,48.63,406332.0,43.3658,43.3658,43.3123,43.3123,406332.0
2017-11-22 15:50:00,48.64,48.65,48.55,48.58,969111.0,43.3212,43.3302,43.2411,43.2678,969111.0
2017-11-24 09:30:00,48.88,48.95,48.69,48.94,493468.0,43.535,43.5974,43.3658,43.5884,493468.0
2017-11-24 09:40:00,48.93,48.95,48.79,48.89,246252.0,43.5795,43.5974,43.4548,43.5439,246252.0
2017-11-24 09:50:00,48.88,48.91,48.86,48.89,208235.0,43.535,43.5617,43.5172,43.5439,208235.0
2017-11-24 10:00:00,48.89,48.91,48.82,48.82,298647.0,43.5439,43.5617,43.4816,43.4816,298647.0
2017-11-24 10:10:00,48.83,48.9,48.8,48.88,134107.0,43.4905,43.5528,43.4638,43.535,134107.0
2017-11-24 10:20:00,48.89,48.9,48.85,48.86,159733.0,43.5439,43.5528,43.5083,43.5172,159733.0
2017-11-24 10:30:00,48.86,48.9,48.84,48.89,219191.0,43.5172,43.5528,43.4994,43.5439,219191.0
2017-11-24 10:40:00,48.89,48.95,48.88,48.93,115392.0,43.5439,43.5974,43.535,43.5795,115392.0
2017-11-24 10:50:00,48.92,48.99,48.91,48.99,133172.0,43.5706,43.633,43.5617,43.633,133172.0
2017-11-24 11:00:00,48.98,49.01,48.98,48.98,193954.0,43.6241,43.6508,43.6241,43.6241,193954.0
2017-11-24 11:10:00,48.98,49.08,48.98,49.05,203620.0,43.6241,43.7131,43.6241,43.6864,203620.0
2017-11-24 11:20:00,49.05,49.12,49.04,49.08,143896.0,43.6864,43.7488,43.6775,43.7131,143896.0
2017-11-24 11:30:00,49.07,49.13,49.0,49.03,243659.0,43.7042,43.7577,43.6419,43.6686,243659.0
2017-11-24 11:40:00,49.03,49.08,49.03,49.08,93246.0,43.6686,43.7131,43.6686,43.7131,93246.0
2017-11-24 11:50:00,49.08,49.13,49.08,49.09,154397.0,43.7131,43.7577,43.7131,43.722,154397.0
2017-11-24 12:00:00,49.08,49.12,49.06,49.1,214290.0,43.7131,43.7488,43.6953,43.7309,214290.0
2017-11-24 12:10:00,49.1,49.11,49.08,49.09,361557.0,43.7309,43.7399,43.7131,43.722,361557.0
2017-11-24 12:20:00,49.08,49.11,49.06,49.07,188797.0,43.7131,43.7399,43.6953,43.7042,188797.0
2017-11-24 12:30:00,49.07,49.08,49.03,49.04,154831.0,43.7042,43.7131,43.6686,43.6775,154831.0
2017-11-24 12:40:00,49.03,49.05,49.02,49.05,194103.0,43.6686,43.6864,43.6597,43.6864,194103.0
2017-11-24 12:50:00,49.05,49.06,48.99,49.01,563303.0,43.6864,43.6953,43.633,43.6508,563303.0
2017-11-27 09:30:00,48.94,49.0,48.8,48.99,437703.0,43.5884,43.6419,43.4638,43.633,437703.0
2017-11-27 09:40:00,48.99,49.22,48.98,49.22,390137.0,43.633,43.8378,43.6241,43.8378,390137.0
2017-11-27 09:50:00,49.22,49.22,49.09,49.09,302084.0,43.8378,43.8378,43.722,43.722,302084.0
2017-11-27 10:00:00,49.1,49.17,49.03,49.07,330312.0,43.7309,43.7933,43.6686,43.7042,330312.0
2017-11-27 10:10:00,49.07,49.09,48.99,49.09,197480.0,43.7042,43.722,43.633,43.722,197480.0
2017-11-27 10:20:00,49.09,49.1,49.03,49.03,159824.0,43.722,43.7309,43.6686,43.6686,159824.0
2017-11-27 10:30:00,49.03,49.1,48.99,49.02,307095.0,43.6686,43.7309,43.633,43.6597,307095.0
2017-11-27 10:40:00,49.01,49.07,49.0,49.06,195999.0,43.6508,43.7042,43.6419,43.6953,195999.0
2017-11-27 10:50:00,49.05,49.09,49.02,49.05,197018.0,43.6864,43.722,43.6597,43.6864,197018.0
2017-11-27 11:00:00,49.04,49.05,48.98,49.0,240067.0,43.6775,43.6864,43.6241,43.6419,240067.0
2017-11-27 11:10:00,49.0,49.03,48.94,48.95,319976.0,43.6419,43.6686,43.5884,43.5974,319976.0
2017-11-27 11:20:00,48.95,48.96,48.91,48.94,119554.0,43.5974,43.6063,43.5617,43.5884,119554.0
2017-11-27 11:30:00,48.94,48.98,48.93,48.97,132067.0,43.5884,43.6241,43.5795,43.6152,132067.0
2017-11-27 11:40:00,48.96,49.02,48.94,49.0,108593.0,43.6063,43.6597,43.5884,43.6419,108593.0
2017-11-27 11:50:00,49.0,49.01,48.98,49.01,131996.0,43.6419,43.6508,43.6241,43.6508,131996.0
2017-11-27 12:00:00,49.01,49.01,48.98,48.98,123358.0,43.6508,43.6508,43.6241,43.6241,123358.0
2017-11-27 12:10:00,48.99,48.99,48.92,48.92,377554.0,43.633,43.633,43.5706,43.5706,377554.0
2017-11-27 12:20:00,48.93,48.96,48.9,48.9,729907.0,43.5795,43.6063,43.5528,43.5528,729907.0
2017-11-27 12:30:00,48.9,48.93,48.87,48.91,187926.0,43.5528,43.5795,43.5261,43.5617,187926.0
2017-11-27 12:40:00,48.92,48.92,48.89,48.91,183919.0,43.5706,43.5706,43.5439,43.5617,183919.0
2017-11-27 12:50:00,48.92,48.96,48.91,48.95,135866.0,43.5706,43.6063,43.5617,43.5974,135866.0
2017-11-27 13:00:00,48.95,49.0,48.94,49.0,99454.0,43.5974,43.6419,43.5884,43.6419,99454.0
2017-11-27 13:10:00,49.0,49.0,48.99,49.0,60477.0,43.6419,43.6419,43.633,43.6419,60477.0
2017-11-27 13:20:00,49.0,49.01,48.96,48.97,149283.0,43.6419,43.6508,43.6063,43.6152,149283.0
2017-11-27 13:30:00,48.97,48.97,48.9,48.91,165718.0,43.6152,43.6152,43.5528,43.5617,165718.0
2017-11-27 13:40:00,48.9,48.91,48.87,48.87,112587.0,43.5528,43.5617,43.5261,43.5261,112587.0
2017-11-27 13:50:00,48.87,48.89,48.82,48.83,270577.0,43.5261,43.5439,43.4816,43.4905,270577.0
2017-11-27 14:00:00,48.83,48.84,48.79,48.8,192266.0,43.4905,43.4994,43.4548,43.4638,192266.0
2017-11-27 14:10:00,48.8,48.81,48.78,48.79,272297.0,43.4638,43.4727,43.4459,43.4548,272297.0
2017-11-27 14:20:00,48.8,48.82,48.76,48.82,240244.0,43.4638,43.4816,43.4281,43.4816,240244.0
2017-11-27 14:30:00,48.82,48.83,48.8,48.82,226158.0,43.4816,43.4905,43.4638,43.4816,226158.0
2017-11-27 14:40:00,48.81,48.83,48.75,48.77,395050.0,43.4727,43.4905,43.4192,43.437,395050.0
2017-11-27 14:50:00,48.77,48.8,48.76,48.8,171897.0,43.437,43.4638,43.4281,43.4638,171897.0
2017-11-27 15:00:00,48.8,48.85,48.79,48.82,237786.0,43.4638,43.5083,43.4548,43.4816,237786.0
2017-11-27 15:10:00,48.82,48.88,48.82,48.88,250074.0,43.4816,43.535,43.4816,43.535,250074.0
2017-11-27 15:20:00,48.88,48.89,48.86,48.88,146632.0,43.535,43.5439,43.5172,43.535,146632.0
2017-11-27 15:30:00,48.88,48.88,48.86,48.87,251104.0,43.535,43.535,43.5172,43.5261,251104.0
2017-11-27 15:40:00,48.87,48.93,48.86,48.89,494739.0,43.5261,43.5795,43.5172,43.5439,494739.0
2017-11-27 15:50:00,48.89,48.94,48.86,48.88,1079455.0,43.5439,43.5884,43.5172,43.535,1079455.0
2017-11-28 09:30:00,48.88,49.13,48.87,49.05,532548.0,43.535,43.7577,43.5261,43.6864,532548.0
2017-11-28 09:40:00,49.05,49.06,48.93,48.95,234842.0,43.6864,43.6953,43.5795,43.5974,234842.0
2017-11-28 09:50:00,48.94,48.99,48.92,48.98,128445.0,43.5884,43.633,43.5706,43.6241,128445.0
2017-11-28 10:00:00,48.98,49.08,48.97,49.08,192283.0,43.6241,43.7131,43.6152,43.7131,192283.0
2017-11-28 10:10:00,49.08,49.09,48.98,49.0,259135.0,43.7131,43.722,43.6241,43.6419,259135.0
2017-11-28 10:20:00,49.0,49.03,48.99,49.01,120226.0,43.6419,43.6686,43.633,43.6508,120226.0
2017-11-28 10:30:00,49.02,49.11,49.01,49.09,151430.0,43.6597,43.7399,43.6508,43.722,151430.0
2017-11-28 10:40:00,49.09,49.1,49.0,49.0,187864.0,43.722,43.7309,43.6419,43.6419,187864.0
2017-11-28 10:50:00,49.01,49.03,48.99,49.03,124867.0,43.6508,43.6686,43.633,43.6686,124867.0
2017-11-28 11:00:00,49.03,49.14,49.02,49.14,181157.0,43.6686,43.7666,43.6597,43.7666,181157.0
2017-11-28 11:10:00,49.14,49.15,49.07,49.15,146402.0,43.7666,43.7755,43.7042,43.7755,146402.0
2017-11-28 11:20:00,49.15,49.15,49.02,49.02,368377.0,43.7755,43.7755,43.6597,43.6597,368377.0
2017-11-28 11:30:00,49.03,49.08,48.99,49.07,306924.0,43.6686,43.7131,43.633,43.7042,306924.0
2017-11-28 11:40:00,49.08,49.08,49.0,49.02,128440.0,43.7131,43.7131,43.6419,43.6597,128440.0
2017-11-28 11:50:00,49.03,49.04,49.0,49.04,106718.0,43.6686,43.6775,43.6419,43.6775,106718.0
2017-11-28 12:00:00,49.04,49.12,49.03,49.09,209942.0,43.6775,43.7488,43.6686,43.722,209942.0
2017-11-28 12:10:00,49.09,49.1,49.06,49.08,210652.0,43.722,43.7309,43.6953,43.7131,210652.0
2017-11-28 12:20:00,49.09,49.13,49.07,49.12,207944.0,43.722,43.7577,43.7042,43.7488,207944.0
2017-11-28 12:30:00,49.12,49.12,49.04,49.05,148759.0,43.7488,43.7488,43.6775,43.6864,148759.0
2017-11-28 12:40:00,49.05,49.11,49.03,49.09,145213.0,43.6864,43.7399,43.6686,43.722,145213.0
2017-11-28 12:50:00,49.1,49.11,49.08,49.1,163045.0,43.7309,43.7399,43.7131,43.7309,163045.0
2017-11-28 13:00:00,49.1,49.2,49.09,49.19,213959.0,43.7309,43.82,43.722,43.8111,213959.0
2017-11-28 13:10:00,49.19,49.19,49.1,49.12,209098.0,43.8111,43.8111,43.7309,43.7488,209098.0
2017-11-28 13:20:00,49.12,49.12,49.0,49.02,2362475.0,43.7488,43.7488,43.6419,43.6597,2362475.0
2017-11-28 13:30:00,49.03,49.04,49.0,49.01,415155.0,43.6686,43.6775,43.6419,43.6508,415155.0
2017-11-28 13:40:00,49.01,49.02,49.0,49.01,205061.0,43.6508,43.6597,43.6419,43.6508,205061.0
2017-11-28 13:50:00,49.02,49.02,48.89,48.91,312642.0,43.6597,43.6597,43.5439,43.5617,312642.0
2017-11-28 14:00:00,48.92,48.95,48.85,48.94,422420.0,43.5706,43.5974,43.5083,43.5884,422420.0
2017-11-28 14:10:00,48.94,48.96,48.89,48.95,182831.0,43.5884,43.6063,43.5439,43.5974,182831.0
2017-11-28 14:20:00,48.96,48.97,48.92,48.96,197559.0,43.6063,43.6152,43.5706,43.6063,197559.0
2017-11-28 14:30:00,48.96,49.05,48.95,49.04,170488.0,43.6063,43.6864,43.5974,43.6775,170488.0
2017-11-28 14:40:00,49.04,49.07,48.99,49.04,511219.0,43.6775,43.7042,43.633,43.6775,511219.0
2017-11-28 14:50:00,49.04,49.11,49.03,49.07,202048.0,43.6775,43.7399,43.6686,43.7042,202048.0
2017-11-28 15:00:00,49.07,49.07,49.03,49.05,179250.0,43.7042,43.7042,43.6686,43.6864,179250.0
2017-11-28 15:10:00,49.05,49.06,49.04,49.05,301111.0,43.6864,43.6953,43.6775,43.6864,301111.0
2017-11-28 15:20:00,49.05,49.05,48.99,49.01,285530.0,43.6864,43.6864,43.633,43.6508,285530.0
2017-11-28 15:30:00,49.01,49.05,48.97,49.03,375134.0,43.6508,43.6864,43.6152,43.6686,375134.0
2017-11-28 15:40:00,49.03,49.04,48.98,49.0,442973.0,43.6686,43.6775,43.6241,43.6419,442973.0
2017-11-28 15:50:00,49.0,49.01,48.95,49.01,666133.0,43.6419,43.6508,43.5974,43.6508,666133.0
2017-11-29 09:30:00,48.85,48.86,48.73,48.8,537041.0,43.5083,43.5172,43.4014,43.4638,537041.0
2017-11-29 09:40:00,48.8,48.82,48.5,48.52,401085.0,43.4638,43.4816,43.1966,43.2144,401085.0
2017-11-29 09:50:00,48.52,48.66,48.52,48.56,256534.0,43.2144,43.3391,43.2144,43.25,256534.0
2017-11-29 10:00:00,48.56,48.56,48.35,48.5,369561.0,43.25,43.25,43.063,43.1966,369561.0
2017-11-29 10:10:00,48.5,48.59,48.28,48.3,312767.0,43.1966,43.2767,43.0006,43.0184,312767.0
2017-11-29 10:20:00,48.29,48.5,48.28,48.43,481772.0,43.0095,43.1966,43.0006,43.1342,481772.0
2017-11-29 10:30:00,48.43,48.73,48.43,48.7,482461.0,43.1342,43.4014,43.1342,43.3747,482461.0
2017-11-29 10:40:00,48.7,48.72,48.53,48.57,270457.0,43.3747,43.3925,43.2233,43.2589,270457.0
2017-11-29 10:50:00,48.57,48.57,48.34,48.38,471224.0,43.2589,43.2589,43.0541,43.0897,471224.0
2017-11-29 11:00:00,48.38,48.52,48.35,48.52,336751.0,43.0897,43.2144,43.063,43.2144,336751.0
2017-11-29 11:10:00,48.51,48.56,48.48,48.51,178503.0,43.2055,43.25,43.1787,43.2055,178503.0
2017-11-29 11:20:00,48.5,48.52,48.45,48.47,219749.0,43.1966,43.2144,43.152,43.1698,219749.0
2017-11-29 11:30:00,48.46,48.46,48.35,48.36,334435.0,43.1609,43.1609,43.063,43.0719,334435.0
2017-11-29 11:40:00,48.36,48.4,48.31,48.33,291352.0,43.0719,43.1075,43.0273,43.0451,291352.0
2017-11-29 11:50:00,48.34,48.34,48.25,48.28,315424.0,43.0541,43.0541,42.9739,43.0006,315424.0
2017-11-29 12:00:00,48.28,48.29,48.2,48.28,308261.0,43.0006,43.0095,42.9294,43.0006,308261.0
2017-11-29 12:10:00,48.29,48.34,48.25,48.3,275684.0,43.0095,43.0541,42.9739,43.0184,275684.0
2017-11-29 12:20:00,48.3,48.39,48.3,48.33,213512.0,43.0184,43.0986,43.0184,43.0451,213512.0
2017-11-29 12:30:00,48.34,48.37,48.32,48.36,171631.0,43.0541,43.0808,43.0362,43.0719,171631.0
2017-11-29 12:40:00,48.37,48.53,48.36,48.5,294816.0,43.0808,43.2233,43.0719,43.1966,294816.0
2017-11-29 12:50:00,48.5,48.5,48.37,48.44,181043.0,43.1966,43.1966,43.0808,43.1431,181043.0
2017-11-29 13:00:00,48.44,48.46,48.37,48.38,155835.0,43.1431,43.1609,43.0808,43.0897,155835.0
2017-11-29 13:10:00,48.39,48.41,48.32,48.4,244181.0,43.0986,43.1164,43.0362,43.1075,244181.0
2017-11-29 13:20:00,48.4,48.45,48.39,48.43,164059.0,43.1075,43.152,43.0986,43.1342,164059.0
2017-11-29 13:30:00,48.43,48.47,48.39,48.44,310133.0,43.1342,43.1698,43.0986,43.1431,310133.0
2017-11-29 13:40:00,48.44,48.52,48.4,48.51,209399.0,43.1431,43.2144,43.1075,43.2055,209399.0
2017-11-29 13:50:00,48.51,48.53,48.45,48.51,228096.0,43.2055,43.2233,43.152,43.2055,228096.0
2017-11-29 14:00:00,48.51,48.54,48.44,48.46,161685.0,43.2055,43.2322,43.1431,43.1609,161685.0
2017-11-29 14:10:00,48.46,48.54,48.44,48.52,163237.0,43.1609,43.2322,43.1431,43.2144,163237.0
2017-11-29 14:20:00,48.53,48.57,48.47,48.55,132602.0,43.2233,43.2589,43.1698,43.2411,132602.0
2017-11-29 14:30:00,48.54,48.56,48.49,48.49,191298.0,43.2322,43.25,43.1877,43.1877,191298.0
2017-11-29 14:40:00,48.49,48.51,48.4,48.45,199376.0,43.1877,43.2055,43.1075,43.152,199376.0
2017-11-29 14:50:00,48.45,48.48,48.42,48.43,118480.0,43.152,43.1787,43.1253,43.1342,118480.0
2017-11-29 15:00:00,48.43,48.5,48.41,48.47,180978.0,43.1342,43.1966,43.1164,43.1698,180978.0
2017-11-29 15:10:00,48.47,48.5,48.41,48.44,204158.0,43.1698,43.1966,43.1164,43.1431,204158.0
2017-11-29 15:20:00,48.44,48.5,48.43,48.48,227898.0,43.1431,43.1966,43.1342,43.1787,227898.0
2017-11-29 15:30:00,48.47,48.55,48.46,48.5,340371.0,43.1698,43.2411,43.1609,43.1966,340371.0
2017-11-29 15:40:00,48.5,48.51,48.47,48.5,319559.0,43.1966,43.2055,43.1698,43.1966,319559.0
2017-11-29 15:50:00,48.51,48.53,48.48,48.5,801692.0,43.2055,43.2233,43.1787,43.1966,801692.0
2017-11-30 09:30:00,48.89,49.1,48.89,48.99,830183.0,43.5439,43.7309,43.5439,43.633,830183.0
2017-11-30 09:40:00,48.98,49.16,48.89,49.14,444522.0,43.6241,43.7844,43.5439,43.7666,444522.0
2017-11-30 09:50:00,49.14,49.2,49.0,49.17,522049.0,43.7666,43.82,43.6419,43.7933,522049.0
2017-11-30 10:00:00,49.17,49.33,49.13,49.13,483246.0,43.7933,43.9358,43.7577,43.7577,483246.0
2017-11-30 10:10:00,49.13,49.22,49.0,49.01,430013.0,43.7577,43.8378,43.6419,43.6508,430013.0
2017-11-30 10:20:00,49.01,49.11,49.01,49.09,269019.0,43.6508,43.7399,43.6508,43.722,269019.0
2017-11-30 10:30:00,49.09,49.16,49.03,49.06,234575.0,43.722,43.7844,43.6686,43.6953,234575.0
2017-11-30 10:40:00,49.06,49.07,49.0,49.05,238458.0,43.6953,43.7042,43.6419,43.6864,238458.0
2017-11-30 10:50:00,49.05,49.14,48.98,49.14,323690.0,43.6864,43.7666,43.6241,43.7666,323690.0
2017-11-30 11:00:00,49.13,49.15,49.06,49.09,288756.0,43.7577,43.7755,43.6953,43.722,288756.0
2017-11-30 11:10:00,49.1,49.14,49.07,49.09,244827.0,43.7309,43.7666,43.7042,43.722,244827.0
2017-11-30 11:20:00,49.09,49.09,48.97,48.98,192741.0,43.722,43.722,43.6152,43.6241,192741.0
2017-11-30 11:30:00,48.99,49.0,48.91,48.97,241750.0,43.633,43.6419,43.5617,43.6152,241750.0
2017-11-30 11:40:00,48.97,49.04,48.95,49.04,161991.0,43.6152,43.6775,43.5974,43.6775,161991.0
2017-11-30 11:50:00,49.03,49.04,48.98,49.0,157883.0,43.6686,43.6775,43.6241,43.6419,157883.0
2017-11-30 12:00:00,49.01,49.06,49.0,49.03,164155.0,43.6508,43.6953,43.6419,43.6686,164155.0
2017-11-30 12:10:00,49.04,49.12,49.03,49.07,298993.0,43.6775,43.7488,43.6686,43.7042,298993.0
2017-11-30 12:20:00,49.08,49.14,49.07,49.14,225655.0,43.7131,43.7666,43.7042,43.7666,225655.0
2017-11-30 12:30:00,49.14,49.21,49.13,49.18,324583.0,43.7666,43.8289,43.7577,43.8022,324583.0
2017-11-30 12:40:00,49.18,49.2,49.1,49.13,403427.0,43.8022,43.82,43.7309,43.7577,403427.0
2017-11-30 12:50:00,49.12,49.15,49.02,49.12,515183.0,43.7488,43.7755,43.6597,43.7488,515183.0
2017-11-30 13:00:00,49.12,49.2,49.05,49.11,357462.0,43.7488,43.82,43.6864,43.7399,357462.0
2017-11-30 13:10:00,49.1,49.12,48.98,49.02,216063.0,43.7309,43.7488,43.6241,43.6597,216063.0
2017-11-30 13:20:00,49.01,49.09,48.99,49.09,250850.0,43.6508,43.722,43.633,43.722,250850.0
2017-11-30 13:30:00,49.08,49.11,49.0,49.02,374224.0,43.7131,43.7399,43.6419,43.6597,374224.0
2017-11-30 13:40:00,49.02,49.05,48.97,49.03,202302.0,43.6597,43.6864,43.6152,43.6686,202302.0
2017-11-30 13:50:00,49.03,49.07,49.0,49.05,210128.0,43.6686,43.7042,43.6419,43.6864,210128.0
2017-11-30 14:00:00,49.06,49.08,49.01,49.03,206940.0,43.6953,43.7131,43.6508,43.6686,206940.0
2017-11-30 14:10:00,49.02,49.06,49.02,49.05,226289.0,43.6597,43.6953,43.6597,43.6864,226289.0
2017-11-30 14:20:00,49.04,49.12,49.03,49.11,346946.0,43.6775,43.7488,43.6686,43.7399,346946.0
2017-11-30 14:30:00,49.11,49.12,49.02,49.05,292265.0,43.7399,43.7488,43.6597,43.6864,292265.0
2017-11-30 14:40:00,49.05,49.11,49.05,49.11,390810.0,43.6864,43.7399,43.6864,43.7399,390810.0
2017-11-30 14:50:00,49.11,49.13,49.09,49.13,294297.0,43.7399,43.7577,43.722,43.7577,294297.0
2017-11-30 15:00:00,49.13,49.13,49.03,49.04,452603.0,43.7577,43.7577,43.6686,43.6775,452603.0
2017-11-30 15:10:00,49.04,49.09,49.04,49.08,458540.0,43.6775,43.722,43.6775,43.7131,458540.0
2017-11-30 15:20:00,49.08,49.08,49.04,49.04,357228.0,43.7131,43.7131,43.6775,43.6775,357228.0
2017-11-30 15:30:00,49.05,49.08,49.01,49.01,487674.0,43.6864,43.7131,43.6508,43.6508,487674.0
2017-11-30 15:40:00,49.02,49.15,49.01,49.1,1227207.0,43.6597,43.7755,43.6508,43.7309,1227207.0
2017-11-30 15:50:00,49.1,49.19,49.0,49.06,2747838.0,43.7309,43.8111,43.6419,43.6953,2747838.0
2017-12-01 09:30:00,49.05,49.7,49.05,49.69,833032.0,43.6864,44.2653,43.6864,44.2564,833032.0
2017-12-01 09:40:00,49.69,49.84,49.53,49.61,804806.0,44.2564,44.39,44.1139,44.1852,804806.0
2017-12-01 09:50:00,49.61,49.9,49.61,49.85,594911.0,44.1852,44.4435,44.1852,44.3989,594911.0
2017-12-01 10:00:00,49.85,49.9,49.67,49.78,767124.0,44.3989,44.4435,44.2386,44.3366,767124.0
2017-12-01 10:10:00,49.77,49.96,49.7,49.91,925848.0,44.3277,44.4969,44.2653,44.4524,925848.0
2017-12-01 10:20:00,49.91,50.0,49.7,49.76,611537.0,44.4524,44.5325,44.2653,44.3188,611537.0
2017-12-01 10:30:00,49.76,49.79,49.58,49.64,297420.0,44.3188,44.3455,44.1585,44.2119,297420.0
2017-12-01 10:40:00,49.65,49.85,49.64,49.83,281901.0,44.2208,44.3989,44.2119,44.3811,281901.0
2017-12-01 10:50:00,49.83,49.91,49.81,49.85,317390.0,44.3811,44.4524,44.3633,44.3989,317390.0
2017-12-01 11:00:00,49.85,49.91,49.74,49.86,442312.0,44.3989,44.4524,44.301,44.4078,442312.0
2017-12-01 11:10:00,49.86,49.87,49.34,49.5,774165.0,44.4078,44.4167,43.9447,44.0872,774165.0
2017-12-01 11:20:00,49.49,49.51,49.14,49.21,531427.0,44.0783,44.0961,43.7666,43.8289,531427.0
2017-12-01 11:30:00,49.19,49.31,48.9,49.21,393373.0,43.8111,43.918,43.5528,43.8289,393373.0
2017-12-01 11:40:00,49.22,49.41,49.18,49.25,466479.0,43.8378,44.0071,43.8022,43.8645,466479.0
2017-12-01 11:50:00,49.24,49.46,49.16,49.38,371395.0,43.8556,44.0516,43.7844,43.9803,371395.0
2017-12-01 12:00:00,49.39,49.42,49.27,49.3,219626.0,43.9892,44.016,43.8824,43.9091,219626.0
2017-12-01 12:10:00,49.3,49.33,49.2,49.26,284492.0,43.9091,43.9358,43.82,43.8735,284492.0
2017-12-01 12:20:00,49.26,49.37,49.25,49.37,140524.0,43.8735,43.9714,43.8645,43.9714,140524.0
2017-12-01 12:30:00,49.37,49.38,49.21,49.23,159329.0,43.9714,43.9803,43.8289,43.8467,159329.0
2017-12-01 12:40:00,49.23,49.42,49.2,49.39,141687.0,43.8467,44.016,43.82,43.9892,141687.0
2017-12-01 12:50:00,49.39,49.45,49.38,49.44,136809.0,43.9892,44.0427,43.9803,44.0338,136809.0
2017-12-01 13:00:00,49.44,49.46,49.4,49.44,92199.0,44.0338,44.0516,43.9981,44.0338,92199.0
2017-12-01 13:10:00,49.44,49.49,49.41,49.47,149545.0,44.0338,44.0783,44.0071,44.0605,149545.0
2017-12-01 13:20:00,49.48,49.54,49.45,49.49,128929.0,44.0694,44.1228,44.0427,44.0783,128929.0
2017-12-01 13:30:00,49.5,49.55,49.48,49.52,131976.0,44.0872,44.1317,44.0694,44.105,131976.0
2017-12-01 13:40:00,49.52,49.54,49.43,49.48,143279.0,44.105,44.1228,44.0249,44.0694,143279.0
2017-12-01 13:50:00,49.48,49.51,49.46,49.47,124633.0,44.0694,44.0961,44.0516,44.0605,124633.0
2017-12-01 14:00:00,49.47,49.51,49.44,49.48,124845.0,44.0605,44.0961,44.0338,44.0694,124845.0
2017-12-01 14:10:00,49.49,49.52,49.46,49.51,125723.0,44.0783,44.105,44.0516,44.0961,125723.0
2017-12-01 14:20:00,49.5,49.55,49.49,49.55,135209.0,44.0872,44.1317,44.0783,44.1317,135209.0
2017-12-01 14:30:00,49.54,49.59,49.51,49.54,154019.0,44.1228,44.1674,44.0961,44.1228,154019.0
2017-12-01 14:40:00,49.53,49.54,49.47,49.5,174240.0,44.1139,44.1228,44.0605,44.0872,174240.0
2017-12-01 14:50:00,49.5,49.64,49.49,49.61,203482.0,44.0872,44.2119,44.0783,44.1852,203482.0
2017-12-01 15:00:00,49.62,49.68,49.58,49.68,231587.0,44.1941,44.2475,44.1585,44.2475,231587.0
2017-12-01 15:10:00,49.68,49.68,49.62,49.65,156756.0,44.2475,44.2475,44.1941,44.2208,156756.0
2017-12-01 15:20:00,49.64,49.67,49.63,49.65,178417.0,44.2119,44.2386,44.203,44.2208,178417.0
2017-12-01 15:30:00,49.64,49.7,49.63,49.66,303583.0,44.2119,44.2653,44.203,44.2297,303583.0
2017-12-01 15:40:00,49.66,49.73,49.57,49.59,473602.0,44.2297,44.2921,44.1496,44.1674,473602.0
2017-12-01 15:50:00,49.6,49.68,49.59,49.6,968860.0,44.1763,44.2475,44.1674,44.1763,968860.0
2017-12-04 09:30:00,49.82,49.82,49.45,49.51,728069.0,44.3722,44.3722,44.0427,44.0961,728069.0
2017-12-04 09:40:00,49.52,49.58,49.33,49.41,463453.0,44.105,44.1585,43.9358,44.0071,463453.0
2017-12-04 09:50:00,49.41,49.47,49.26,49.27,322193.0,44.0071,44.0605,43.8735,43.8824,322193.0
2017-12-04 10:00:00,49.27,49.4,49.26,49.3,433761.0,43.8824,43.9981,43.8735,43.9091,433761.0
2017-12-04 10:10:00,49.3,49.31,49.12,49.18,295486.0,43.9091,43.918,43.7488,43.8022,295486.0
2017-12-04 10:20:00,49.19,49.2,49.11,49.13,330856.0,43.8111,43.82,43.7399,43.7577,330856.0
2017-12-04 10:30:00,49.13,49.13,48.99,49.09,362704.0,43.7577,43.7577,43.633,43.722,362704.0
2017-12-04 10:40:00,49.08,49.08,48.81,48.83,295952.0,43.7131,43.7131,43.4727,43.4905,295952.0
2017-12-04 10:50:00,48.83,48.86,48.65,48.73,309280.0,43.4905,43.5172,43.3302,43.4014,309280.0
2017-12-04 11:00:00,48.73,48.75,48.58,48.65,365760.0,43.4014,43.4192,43.2678,43.3302,365760.0
2017-12-04 11:10:00,48.65,48.71,48.54,48.62,482690.0,43.3302,43.3836,43.2322,43.3034,482690.0
2017-12-04 11:20:00,48.62,48.79,48.62,48.76,326771.0,43.3034,43.4548,43.3034,43.4281,326771.0
2017-12-04 11:30:00,48.76,48.86,48.73,48.84,227660.0,43.4281,43.5172,43.4014,43.4994,227660.0
2017-12-04 11:40:00,48.83,48.83,48.66,48.67,154497.0,43.4905,43.4905,43.3391,43.348,154497.0
2017-12-04 11:50:00,48.67,48.71,48.62,48.7,166921.0,43.348,43.3836,43.3034,43.3747,166921.0
2017-12-04 12:00:00,48.7,48.82,48.69,48.8,162349.0,43.3747,43.4816,43.3658,43.4638,162349.0
2017-12-04 12:10:00,48.81,48.94,48.8,48.9,259312.0,43.4727,43.5884,43.4638,43.5528,259312.0
2017-12-04 12:20:00,48.9,48.9,48.82,48.83,129865.0,43.5528,43.5528,43.4816,43.4905,129865.0
2017-12-04 12:30:00,48.83,48.85,48.78,48.85,130844.0,43.4905,43.5083,43.4459,43.5083,130844.0
2017-12-04 12:40:00,48.84,48.85,48.79,48.83,183652.0,43.4994,43.5083,43.4548,43.4905,183652.0
2017-12-04 12:50:00,48.83,48.85,48.81,48.82,103337.0,43.4905,43.5083,43.4727,43.4816,103337.0
2017-12-04 13:00:00,48.82,48.91,48.81,48.91,120663.0,43.4816,43.5617,43.4727,43.5617,120663.0
2017-12-04 13:10:00,48.91,48.98,48.9,48.97,160852.0,43.5617,43.6241,43.5528,43.6152,160852.0
2017-12-04 13:20:00,48.96,48.96,48.92,48.93,154700.0,43.6063,43.6063,43.5706,43.5795,154700.0
2017-12-04 13:30:00,48.94,48.97,48.92,48.95,107532.0,43.5884,43.6152,43.5706,43.5974,107532.0
2017-12-04 13:40:00,48.95,48.97,48.91,48.91,169553.0,43.5974,43.6152,43.5617,43.5617,169553.0
2017-12-04 13:50:00,48.91,48.92,48.8,48.83,207604.0,43.5617,43.5706,43.4638,43.4905,207604.0
2017-12-04 14:00:00,48.83,48.83,48.73,48.73,182861.0,43.4905,43.4905,43.4014,43.4014,182861.0
2017-12-04 14:10:00,48.73,48.75,48.67,48.67,185289.0,43.4014,43.4192,43.348,43.348,185289.0
2017-12-04 14:20:00,48.67,48.71,48.59,48.59,214590.0,43.348,43.3836,43.2767,43.2767,214590.0
2017-12-04 14:30:00,48.59,48.62,48.56,48.6,278558.0,43.2767,43.3034,43.25,43.2856,278558.0
2017-12-04 14:40:00,48.59,48.6,48.51,48.52,237842.0,43.2767,43.2856,43.2055,43.2144,237842.0
2017-12-04 14:50:00,48.53,48.58,48.52,48.54,195376.0,43.2233,43.2678,43.2144,43.2322,195376.0
2017-12-04 15:00:00,48.53,48.54,48.46,48.53,244409.0,43.2233,43.2322,43.1609,43.2233,244409.0
2017-12-04 15:10:00,48.52,48.53,48.45,48.46,196557.0,43.2144,43.2233,43.152,43.1609,196557.0
2017-12-04 15:20:00,48.45,48.53,48.44,48.52,301107.0,43.152,43.2233,43.1431,43.2144,301107.0
2017-12-04 15:30:00,48.51,48.54,48.42,48.42,343637.0,43.2055,43.2322,43.1253,43.1253,343637.0
2017-12-04 15:40:00,48.42,48.44,48.39,48.43,545528.0,43.1253,43.1431,43.0986,43.1342,545528.0
2017-12-04 15:50:00,48.43,48.46,48.36,48.38,1403397.0,43.1342,43.1609,43.0719,43.0897,1403397.0
2017-12-05 09:30:00,48.21,48.38,47.96,48.23,1049812.0,42.9383,43.0897,42.7156,42.9561,1049812.0
2017-12-05 09:40:00,48.23,48.51,48.22,48.51,614265.0,42.9561,43.2055,42.9472,43.2055,614265.0
2017-12-05 09:50:00,48.51,48.51,48.31,48.45,476437.0,43.2055,43.2055,43.0273,43.152,476437.0
2017-12-05 10:00:00,48.45,48.65,48.44,48.45,387948.0,43.152,43.3302,43.1431,43.152,387948.0
2017-12-05 10:10:00,48.45,48.48,48.32,48.39,397624.0,43.152,43.1787,43.0362,43.0986,397624.0
2017-12-05 10:20:00,48.39,48.39,48.33,48.34,253249.0,43.0986,43.0986,43.0451,43.0541,253249.0
2017-12-05 10:30:00,48.34,48.4,48.29,48.32,335941.0,43.0541,43.1075,43.0095,43.0362,335941.0
2017-12-05 10:40:00,48.32,48.43,48.31,48.38,244003.0,43.0362,43.1342,43.0273,43.0897,244003.0
2017-12-05 10:50:00,48.38,48.4,48.31,48.4,256816.0,43.0897,43.1075,43.0273,43.1075,256816.0
2017-12-05 11:00:00,48.39,48.43,48.35,48.43,277215.0,43.0986,43.1342,43.063,43.1342,277215.0
2017-12-05 11:10:00,48.43,48.55,48.43,48.46,338641.0,43.1342,43.2411,43.1342,43.1609,338641.0
2017-12-05 11:20:00,48.46,48.49,48.42,48.45,326573.0,43.1609,43.1877,43.1253,43.152,326573.0
2017-12-05 11:30:00,48.45,48.49,48.41,48.48,324645.0,43.152,43.1877,43.1164,43.1787,324645.0
2017-12-05 11:40:00,48.48,48.52,48.48,48.51,277010.0,43.1787,43.2144,43.1787,43.2055,277010.0
2017-12-05 11:50:00,48.51,48.52,48.43,48.44,250881.0,43.2055,43.2144,43.1342,43.1431,250881.0
2017-12-05 12:00:00,48.44,48.44,48.33,48.37,188530.0,43.1431,43.1431,43.0451,43.0808,188530.0
2017-12-05 12:10:00,48.37,48.4,48.33,48.4,277746.0,43.0808,43.1075,43.0451,43.1075,277746.0
2017-12-05 12:20:00,48.39,48.4,48.34,48.38,343371.0,43.0986,43.1075,43.0541,43.0897,343371.0
2017-12-05 12:30:00,48.38,48.42,48.37,48.41,245325.0,43.0897,43.1253,43.0808,43.1164,245325.0
2017-12-05 12:40:00,48.4,48.45,48.39,48.42,283595.0,43.1075,43.152,43.0986,43.1253,283595.0
2017-12-05 12:50:00,48.42,48.42,48.26,48.27,206356.0,43.1253,43.1253,42.9828,42.9917,206356.0
2017-12-05 13:00:00,48.27,48.28,48.2,48.2,183358.0,42.9917,43.0006,42.9294,42.9294,183358.0
2017-12-05 13:10:00,48.21,48.32,48.19,48.32,176979.0,42.9383,43.0362,42.9205,43.0362,176979.0
2017-12-05 13:20:00,48.32,48.36,48.28,48.31,256496.0,43.0362,43.0719,43.0006,43.0273,256496.0
2017-12-05 13:30:00,48.32,48.37,48.3,48.36,148520.0,43.0362,43.0808,43.0184,43.0719,148520.0
2017-12-05 13:40:00,48.35,48.41,48.34,48.38,191859.0,43.063,43.1164,43.0541,43.0897,191859.0
2017-12-05 13:50:00,48.38,48.39,48.31,48.34,231936.0,43.0897,43.0986,43.0273,43.0541,231936.0
2017-12-05 14:00:00,48.34,48.34,48.24,48.25,284519.0,43.0541,43.0541,42.965,42.9739,284519.0
2017-12-05 14:10:00,48.24,48.26,48.15,48.16,377095.0,42.965,42.9828,42.8848,42.8937,377095.0
2017-12-05 14:20:00,48.17,48.2,48.09,48.18,351483.0,42.9026,42.9294,42.8314,42.9115,351483.0
2017-12-05 14:30:00,48.17,48.18,48.09,48.11,356901.0,42.9026,42.9115,42.8314,42.8492,356901.0
2017-12-05 14:40:00,48.11,48.17,48.03,48.05,504929.0,42.8492,42.9026,42.778,42.7958,504929.0
2017-12-05 14:50:00,48.05,48.11,48.01,48.1,308396.0,42.7958,42.8492,42.7601,42.8403,308396.0
2017-12-05 15:00:00,48.1,48.17,48.05,48.12,243360.0,42.8403,42.9026,42.7958,42.8581,243360.0
2017-12-05 15:10:00,48.12,48.2,48.12,48.19,338242.0,42.8581,42.9294,42.8581,42.9205,338242.0
2017-12-05 15:20:00,48.19,48.21,48.15,48.16,405629.0,42.9205,42.9383,42.8848,42.8937,405629.0
2017-12-05 15:30:00,48.16,48.18,48.08,48.09,606726.0,42.8937,42.9115,42.8225,42.8314,606726.0
2017-12-05 15:40:00,48.09,48.13,47.99,48.05,909741.0,42.8314,42.867,42.7423,42.7958,909741.0
2017-12-05 15:50:00,48.06,48.06,47.99,48.0,1876311.0,42.8047,42.8047,42.7423,42.7512,1876311.0
2017-12-06 09:30:00,47.88,47.93,47.63,47.91,927561.0,42.6444,42.6889,42.4217,42.6711,927561.0
2017-12-06 09:40:00,47.91,48.12,47.83,48.04,570688.0,42.6711,42.8581,42.5998,42.7869,570688.0
2017-12-06 09:50:00,48.05,48.22,47.99,48.04,417687.0,42.7958,42.9472,42.7423,42.7869,417687.0
2017-12-06 10:00:00,48.04,48.16,48.01,48.14,552691.0,42.7869,42.8937,42.7601,42.8759,552691.0
2017-12-06 10:10:00,48.14,48.14,48.07,48.1,375613.0,42.8759,42.8759,42.8136,42.8403,375613.0
2017-12-06 10:20:00,48.1,48.19,48.08,48.18,356415.0,42.8403,42.9205,42.8225,42.9115,356415.0
2017-12-06 10:30:00,48.18,48.26,47.91,47.96,353672.0,42.9115,42.9828,42.6711,42.7156,353672.0
2017-12-06 10:40:00,47.96,48.13,47.94,48.05,378277.0,42.7156,42.867,42.6978,42.7958,378277.0
2017-12-06 10:50:00,48.05,48.19,47.99,48.18,267991.0,42.7958,42.9205,42.7423,42.9115,267991.0
2017-12-06 11:00:00,48.18,48.18,48.11,48.16,241753.0,42.9115,42.9115,42.8492,42.8937,241753.0
2017-12-06 11:10:00,48.17,48.21,48.15,48.19,210916.0,42.9026,42.9383,42.8848,42.9205,210916.0
2017-12-06 11:20:00,48.19,48.3,48.16,48.17,426937.0,42.9205,43.0184,42.8937,42.9026,426937.0
2017-12-06 11:30:00,48.17,48.2,48.14,48.15,192049.0,42.9026,42.9294,42.8759,42.8848,192049.0
2017-12-06 11:40:00,48.15,48.31,48.15,48.27,188824.0,42.8848,43.0273,42.8848,42.9917,188824.0
2017-12-06 11:50:00,48.28,48.31,48.25,48.29,315223.0,43.0006,43.0273,42.9739,43.0095,315223.0
2017-12-06 12:00:00,48.29,48.33,48.27,48.32,229577.0,43.0095,43.0451,42.9917,43.0362,229577.0
2017-12-06 12:10:00,48.32,48.35,48.25,48.25,169714.0,43.0362,43.063,42.9739,42.9739,169714.0
2017-12-06 12:20:00,48.24,48.27,48.21,48.22,123061.0,42.965,42.9917,42.9383,42.9472,123061.0
2017-12-06 12:30:00,48.22,48.31,48.22,48.29,144282.0,42.9472,43.0273,42.9472,43.0095,144282.0
2017-12-06 12:40:00,48.29,48.37,48.28,48.37,156196.0,43.0095,43.0808,43.0006,43.0808,156196.0
2017-12-06 12:50:00,48.36,48.4,48.31,48.38,175787.0,43.0719,43.1075,43.0273,43.0897,175787.0
2017-12-06 13:00:00,48.38,48.4,48.31,48.32,118936.0,43.0897,43.1075,43.0273,43.0362,118936.0
2017-12-06 13:10:00,48.32,48.35,48.29,48.3,147528.0,43.0362,43.063,43.0095,43.0184,147528.0
2017-12-06 13:20:00,48.3,48.37,48.28,48.36,77626.0,43.0184,43.0808,43.0006,43.0719,77626.0
2017-12-06 13:30:00,48.35,48.39,48.32,48.33,229876.0,43.063,43.0986,43.0362,43.0451,229876.0
2017-12-06 13:40:00,48.33,48.44,48.32,48.43,123931.0,43.0451,43.1431,43.0362,43.1342,123931.0
2017-12-06 13:50:00,48.43,48.46,48.39,48.45,130612.0,43.1342,43.1609,43.0986,43.152,130612.0
2017-12-06 14:00:00,48.46,48.5,48.39,48.41,192437.0,43.1609,43.1966,43.0986,43.1164,192437.0
2017-12-06 14:10:00,48.41,48.43,48.38,48.41,176500.0,43.1164,43.1342,43.0897,43.1164,176500.0
2017-12-06 14:20:00,48.41,48.43,48.38,48.43,137190.0,43.1164,43.1342,43.0897,43.1342,137190.0
2017-12-06 14:30:00,48.43,48.5,48.41,48.47,162699.0,43.1342,43.1966,43.1164,43.1698,162699.0
2017-12-06 14:40:00,48.47,48.52,48.46,48.48,223237.0,43.1698,43.2144,43.1609,43.1787,223237.0
2017-12-06 14:50:00,48.48,48.59,48.47,48.56,260967.0,43.1787,43.2767,43.1698,43.25,260967.0
2017-12-06 15:00:00,48.56,48.58,48.52,48.52,198895.0,43.25,43.2678,43.2144,43.2144,198895.0
2017-12-06 15:10:00,48.52,48.54,48.48,48.48,195520.0,43.2144,43.2322,43.1787,43.1787,195520.0
2017-12-06 15:20:00,48.48,48.5,48.45,48.49,264415.0,43.1787,43.1966,43.152,43.1877,264415.0
2017-12-06 15:30:00,48.49,48.49,48.44,48.45,311837.0,43.1877,43.1877,43.1431,43.152,311837.0
2017-12-06 15:40:00,48.45,48.51,48.42,48.48,447145.0,43.152,43.2055,43.1253,43.1787,447145.0
2017-12-06 15:50:00,48.48,48.5,48.42,48.42,837048.0,43.1787,43.1966,43.1253,43.1253,837048.0
2017-12-07 09:30:00,48.37,48.57,48.3,48.46,385835.0,43.0808,43.2589,43.0184,43.1609,385835.0
2017-12-07 09:40:00,48.45,48.52,48.35,48.48,236594.0,43.152,43.2144,43.063,43.1787,236594.0
2017-12-07 09:50:00,48.47,48.49,48.32,48.38,306936.0,43.1698,43.1877,43.0362,43.0897,306936.0
2017-12-07 10:00:00,48.38,48.45,48.3,48.38,266066.0,43.0897,43.152,43.0184,43.0897,266066.0
2017-12-07 10:10:00,48.38,48.49,48.38,48.44,212180.0,43.0897,43.1877,43.0897,43.1431,212180.0
2017-12-07 10:20:00,48.44,48.51,48.41,48.51,179687.0,43.1431,43.2055,43.1164,43.2055,179687.0
2017-12-07 10:30:00,48.52,48.63,48.51,48.62,230924.0,43.2144,43.3123,43.2055,43.3034,230924.0
2017-12-07 10:40:00,48.63,48.67,48.56,48.65,188423.0,43.3123,43.348,43.25,43.3302,188423.0
2017-12-07 10:50:00,48.65,48.68,48.61,48.66,335547.0,43.3302,43.3569,43.2945,43.3391,335547.0
2017-12-07 11:00:00,48.66,48.72,48.6,48.62,317993.0,43.3391,43.3925,43.2856,43.3034,317993.0
2017-12-07 11:10:00,48.62,48.7,48.58,48.59,255453.0,43.3034,43.3747,43.2678,43.2767,255453.0
2017-12-07 11:20:00,48.6,48.61,48.5,48.59,206887.0,43.2856,43.2945,43.1966,43.2767,206887.0
2017-12-07 11:30:00,48.59,48.67,48.58,48.66,263048.0,43.2767,43.348,43.2678,43.3391,263048.0
2017-12-07 11:40:00,48.66,48.69,48.64,48.66,170418.0,43.3391,43.3658,43.3212,43.3391,170418.0
2017-12-07 11:50:00,48.66,48.69,48.6,48.66,511465.0,43.3391,43.3658,43.2856,43.3391,511465.0
2017-12-07 12:00:00,48.66,48.69,48.64,48.68,181111.0,43.3391,43.3658,43.3212,43.3569,181111.0
2017-12-07 12:10:00,48.67,48.73,48.65,48.69,154852.0,43.348,43.4014,43.3302,43.3658,154852.0
2017-12-07 12:20:00,48.7,48.74,48.67,48.7,107523.0,43.3747,43.4103,43.348,43.3747,107523.0
2017-12-07 12:30:00,48.7,48.77,48.69,48.75,114304.0,43.3747,43.437,43.3658,43.4192,114304.0
2017-12-07 12:40:00,48.75,48.77,48.72,48.76,84081.0,43.4192,43.437,43.3925,43.4281,84081.0
2017-12-07 12:50:00,48.77,48.81,48.75,48.75,127349.0,43.437,43.4727,43.4192,43.4192,127349.0
2017-12-07 13:00:00,48.75,48.79,48.7,48.73,128843.0,43.4192,43.4548,43.3747,43.4014,128843.0
2017-12-07 13:10:00,48.74,48.77,48.71,48.73,130890.0,43.4103,43.437,43.3836,43.4014,130890.0
2017-12-07 13:20:00,48.73,48.77,48.7,48.75,108708.0,43.4014,43.437,43.3747,43.4192,108708.0
2017-12-07 13:30:00,48.75,48.79,48.72,48.79,139956.0,43.4192,43.4548,43.3925,43.4548,139956.0
2017-12-07 13:40:00,48.79,48.79,48.73,48.75,139796.0,43.4548,43.4548,43.4014,43.4192,139796.0
2017-12-07 13:50:00,48.76,48.77,48.71,48.77,193494.0,43.4281,43.437,43.3836,43.437,193494.0
2017-12-07 14:00:00,48.77,48.78,48.73,48.75,214559.0,43.437,43.4459,43.4014,43.4192,214559.0
2017-12-07 14:10:00,48.75,48.76,48.72,48.76,145403.0,43.4192,43.4281,43.3925,43.4281,145403.0
2017-12-07 14:20:00,48.75,48.76,48.66,48.67,166661.0,43.4192,43.4281,43.3391,43.348,166661.0
2017-12-07 14:30:00,48.67,48.72,48.64,48.71,201900.0,43.348,43.3925,43.3212,43.3836,201900.0
2017-12-07 14:40:00,48.71,48.75,48.66,48.75,162176.0,43.3836,43.4192,43.3391,43.4192,162176.0
2017-12-07 14:50:00,48.75,48.77,48.72,48.76,111506.0,43.4192,43.437,43.3925,43.4281,111506.0
2017-12-07 15:00:00,48.77,48.78,48.75,48.76,146442.0,43.437,43.4459,43.4192,43.4281,146442.0
2017-12-07 15:10:00,48.76,48.77,48.72,48.73,158655.0,43.4281,43.437,43.3925,43.4014,158655.0
2017-12-07 15:20:00,48.73,48.76,48.71,48.73,271139.0,43.4014,43.4281,43.3836,43.4014,271139.0
2017-12-07 15:30:00,48.72,48.74,48.67,48.72,368374.0,43.3925,43.4103,43.348,43.3925,368374.0
2017-12-07 15:40:00,48.72,48.72,48.62,48.64,442729.0,43.3925,43.3925,43.3034,43.3212,442729.0
2017-12-07 15:50:00,48.64,48.66,48.49,48.54,1513343.0,43.3212,43.3391,43.1877,43.2322,1513343.0
2017-12-08 09:30:00,48.9,49.07,48.7,49.0,680163.0,43.5528,43.7042,43.3747,43.6419,680163.0
2017-12-08 09:40:00,49.0,49.26,48.99,49.16,664899.0,43.6419,43.8735,43.633,43.7844,664899.0
2017-12-08 09:50:00,49.15,49.29,49.15,49.26,389533.0,43.7755,43.9002,43.7755,43.8735,389533.0
2017-12-08 10:00:00,49.26,49.28,49.16,49.21,601605.0,43.8735,43.8913,43.7844,43.8289,601605.0
2017-12-08 10:10:00,49.21,49.23,49.16,49.23,349252.0,43.8289,43.8467,43.7844,43.8467,349252.0
2017-12-08 10:20:00,49.23,49.27,49.17,49.23,268721.0,43.8467,43.8824,43.7933,43.8467,268721.0
2017-12-08 10:30:00,49.23,49.28,49.19,49.22,216030.0,43.8467,43.8913,43.8111,43.8378,216030.0
2017-12-08 10:40:00,49.22,49.27,49.2,49.23,280051.0,43.8378,43.8824,43.82,43.8467,280051.0
2017-12-08 10:50:00,49.23,49.23,49.14,49.15,289789.0,43.8467,43.8467,43.7666,43.7755,289789.0
2017-12-08 11:00:00,49.15,49.15,49.06,49.12,301529.0,43.7755,43.7755,43.6953,43.7488,301529.0
2017-12-08 11:10:00,49.12,49.14,49.08,49.09,254666.0,43.7488,43.7666,43.7131,43.722,254666.0
2017-12-08 11:20:00,49.1,49.15,49.04,49.05,197122.0,43.7309,43.7755,43.6775,43.6864,197122.0
2017-12-08 11:30:00,49.05,49.06,48.97,49.06,227376.0,43.6864,43.6953,43.6152,43.6953,227376.0
2017-12-08 11:40:00,49.06,49.18,49.06,49.18,177861.0,43.6953,43.8022,43.6953,43.8022,177861.0
2017-12-08 11:50:00,49.18,49.21,49.15,49.21,197497.0,43.8022,43.8289,43.7755,43.8289,197497.0
2017-12-08 12:00:00,49.21,49.34,49.17,49.3,245540.0,43.8289,43.9447,43.7933,43.9091,245540.0
2017-12-08 12:10:00,49.3,49.38,49.3,49.38,169788.0,43.9091,43.9803,43.9091,43.9803,169788.0
2017-12-08 12:20:00,49.38,49.43,49.36,49.42,211614.0,43.9803,44.0249,43.9625,44.016,211614.0
2017-12-08 12:30:00,49.41,49.45,49.4,49.43,179543.0,44.0071,44.0427,43.9981,44.0249,179543.0
2017-12-08 12:40:00,49.43,49.48,49.42,49.43,135179.0,44.0249,44.0694,44.016,44.0249,135179.0
2017-12-08 12:50:00,49.43,49.43,49.38,49.42,242992.0,44.0249,44.0249,43.9803,44.016,242992.0
2017-12-08 13:00:00,49.42,49.52,49.41,49.51,299410.0,44.016,44.105,44.0071,44.0961,299410.0
2017-12-08 13:10:00,49.51,49.6,49.51,49.59,350177.0,44.0961,44.1763,44.0961,44.1674,350177.0
2017-12-08 13:20:00,49.59,49.69,49.58,49.67,429868.0,44.1674,44.2564,44.1585,44.2386,429868.0
2017-12-08 13:30:00,49.67,49.69,49.61,49.62,215029.0,44.2386,44.2564,44.1852,44.1941,215029.0
2017-12-08 13:40:00,49.62,49.63,49.56,49.57,148463.0,44.1941,44.203,44.1406,44.1496,148463.0
2017-12-08 13:50:00,49.57,49.65,49.56,49.64,136114.0,44.1496,44.2208,44.1406,44.2119,136114.0
2017-12-08 14:00:00,49.65,49.66,49.6,49.62,258465.0,44.2208,44.2297,44.1763,44.1941,258465.0
2017-12-08 14:10:00,49.62,49.62,49.47,49.49,233692.0,44.1941,44.1941,44.0605,44.0783,233692.0
2017-12-08 14:20:00,49.48,49.55,49.44,49.55,249633.0,44.0694,44.1317,44.0338,44.1317,249633.0
2017-12-08 14:30:00,49.55,49.62,49.51,49.62,261833.0,44.1317,44.1941,44.0961,44.1941,261833.0
2017-12-08 14:40:00,49.62,49.64,49.58,49.62,216436.0,44.1941,44.2119,44.1585,44.1941,216436.0
2017-12-08 14:50:00,49.62,49.63,49.58,49.61,226494.0,44.1941,44.203,44.1585,44.1852,226494.0
2017-12-08 15:00:00,49.61,49.62,49.58,49.62,246327.0,44.1852,44.1941,44.1585,44.1941,246327.0
2017-12-08 15:10:00,49.62,49.65,49.58,49.64,261398.0,44.1941,44.2208,44.1585,44.2119,261398.0
2017-12-08 15:20:00,49.64,49.69,49.63,49.65,305877.0,44.2119,44.2564,44.203,44.2208,305877.0
2017-12-08 15:30:00,49.65,49.67,49.62,49.66,381251.0,44.2208,44.2386,44.1941,44.2297,381251.0
2017-12-08 15:40:00,49.66,49.69,49.58,49.58,620445.0,44.2297,44.2564,44.1585,44.1585,620445.0
2017-12-08 15:50:00,49.59,49.64,49.56,49.61,1058014.0,44.1674,44.2119,44.1406,44.1852,1058014.0
2017-12-11 09:30:00,49.61,49.95,49.56,49.92,550756.0,44.1852,44.488,44.1406,44.4613,550756.0
2017-12-11 09:40:00,49.93,49.96,49.86,49.96,365280.0,44.4702,44.4969,44.4078,44.4969,365280.0
2017-12-11 09:50:00,49.96,50.27,49.94,50.25,751004.0,44.4969,44.773,44.4791,44.7552,751004.0
2017-12-11 10:00:00,50.27,50.4,50.21,50.38,580104.0,44.773,44.8888,44.7196,44.871,580104.0
2017-12-11 10:10:00,50.39,50.39,50.29,50.31,383880.0,44.8799,44.8799,44.7908,44.8086,383880.0
2017-12-11 10:20:00,50.3,50.39,50.28,50.3,565146.0,44.7997,44.8799,44.7819,44.7997,565146.0
2017-12-11 10:30:00,50.3,50.39,50.23,50.27,672882.0,44.7997,44.8799,44.7374,44.773,672882.0
2017-12-11 10:40:00,50.27,50.36,50.21,50.35,349883.0,44.773,44.8532,44.7196,44.8443,349883.0
2017-12-11 10:50:00,50.34,50.35,50.16,50.16,341069.0,44.8354,44.8443,44.675,44.675,341069.0
2017-12-11 11:00:00,50.16,50.25,50.12,50.16,270967.0,44.675,44.7552,44.6394,44.675,270967.0
2017-12-11 11:10:00,50.17,50.22,50.12,50.17,355224.0,44.6839,44.7285,44.6394,44.6839,355224.0
2017-12-11 11:20:00,50.16,50.17,50.06,50.09,395440.0,44.675,44.6839,44.586,44.6127,395440.0
2017-12-11 11:30:00,50.09,50.16,50.08,50.14,205633.0,44.6127,44.675,44.6038,44.6572,205633.0
2017-12-11 11:40:00,50.14,50.21,50.13,50.21,166037.0,44.6572,44.7196,44.6483,44.7196,166037.0
2017-12-11 11:50:00,50.21,50.25,50.2,50.21,197982.0,44.7196,44.7552,44.7107,44.7196,197982.0
2017-12-11 12:00:00,50.21,50.3,50.21,50.28,172194.0,44.7196,44.7997,44.7196,44.7819,172194.0
2017-12-11 12:10:00,50.29,50.31,50.25,50.3,169621.0,44.7908,44.8086,44.7552,44.7997,169621.0
2017-12-11 12:20:00,50.3,50.32,50.27,50.28,246585.0,44.7997,44.8175,44.773,44.7819,246585.0
2017-12-11 12:30:00,50.28,50.36,50.27,50.35,116399.0,44.7819,44.8532,44.773,44.8443,116399.0
2017-12-11 12:40:00,50.34,50.37,50.28,50.34,213182.0,44.8354,44.8621,44.7819,44.8354,213182.0
2017-12-11 12:50:00,50.34,50.36,50.32,50.33,214187.0,44.8354,44.8532,44.8175,44.8264,214187.0
2017-12-11 13:00:00,50.32,50.37,50.31,50.36,166082.0,44.8175,44.8621,44.8086,44.8532,166082.0
2017-12-11 13:10:00,50.36,50.4,50.34,50.34,267759.0,44.8532,44.8888,44.8354,44.8354,267759.0
2017-12-11 13:20:00,50.35,50.35,50.2,50.22,243289.0,44.8443,44.8443,44.7107,44.7285,243289.0
2017-12-11 13:30:00,50.21,50.24,50.2,50.23,203523.0,44.7196,44.7463,44.7107,44.7374,203523.0
2017-12-11 13:40:00,50.22,50.26,50.22,50.26,122973.0,44.7285,44.7641,44.7285,44.7641,122973.0
2017-12-11 13:50:00,50.26,50.3,50.18,50.3,321283.0,44.7641,44.7997,44.6929,44.7997,321283.0
2017-12-11 14:00:00,50.3,50.32,50.27,50.32,184151.0,44.7997,44.8175,44.773,44.8175,184151.0
2017-12-11 14:10:00,50.32,50.35,50.19,50.24,282412.0,44.8175,44.8443,44.7018,44.7463,282412.0
2017-12-11 14:20:00,50.25,50.31,50.24,50.29,192871.0,44.7552,44.8086,44.7463,44.7908,192871.0
2017-12-11 14:30:00,50.28,50.32,50.26,50.26,204936.0,44.7819,44.8175,44.7641,44.7641,204936.0
2017-12-11 14:40:00,50.27,50.36,50.26,50.36,271514.0,44.773,44.8532,44.7641,44.8532,271514.0
2017-12-11 14:50:00,50.36,50.36,50.3,50.34,203954.0,44.8532,44.8532,44.7997,44.8354,203954.0
2017-12-11 15:00:00,50.34,50.37,50.32,50.34,249888.0,44.8354,44.8621,44.8175,44.8354,249888.0
2017-12-11 15:10:00,50.34,50.36,50.3,50.3,197996.0,44.8354,44.8532,44.7997,44.7997,197996.0
2017-12-11 15:20:00,50.3,50.34,50.3,50.33,231614.0,44.7997,44.8354,44.7997,44.8264,231614.0
2017-12-11 15:30:00,50.34,50.38,50.31,50.37,382262.0,44.8354,44.871,44.8086,44.8621,382262.0
2017-12-11 15:40:00,50.37,50.5,50.36,50.5,962697.0,44.8621,44.9779,44.8532,44.9779,962697.0
2017-12-11 15:50:00,50.5,50.5,50.41,50.47,1322086.0,44.9779,44.9779,44.8977,44.9511,1322086.0
2017-12-12 09:30:00,50.0,50.49,49.95,50.21,617155.0,44.5325,44.969,44.488,44.7196,617155.0
2017-12-12 09:40:00,50.22,50.36,50.2,50.32,385351.0,44.7285,44.8532,44.7107,44.8175,385351.0
2017-12-12 09:50:00,50.32,50.54,50.29,50.54,249584.0,44.8175,45.0135,44.7908,45.0135,249584.0
2017-12-12 10:00:00,50.54,50.67,50.49,50.66,404029.0,45.0135,45.1293,44.969,45.1204,404029.0
2017-12-12 10:10:00,50.66,50.71,50.57,50.63,395039.0,45.1204,45.1649,45.0402,45.0936,395039.0
2017-12-12 10:20:00,50.63,50.66,50.57,50.58,687055.0,45.0936,45.1204,45.0402,45.0491,687055.0
2017-12-12 10:30:00,50.58,50.61,50.47,50.53,287817.0,45.0491,45.0758,44.9511,45.0046,287817.0
2017-12-12 10:40:00,50.54,50.63,50.53,50.62,179539.0,45.0135,45.0936,45.0046,45.0847,179539.0
2017-12-12 10:50:00,50.62,50.66,50.56,50.57,490213.0,45.0847,45.1204,45.0313,45.0402,490213.0
2017-12-12 11:00:00,50.57,50.59,50.54,50.57,352507.0,45.0402,45.058,45.0135,45.0402,352507.0
2017-12-12 11:10:00,50.57,50.65,50.54,50.62,274794.0,45.0402,45.1115,45.0135,45.0847,274794.0
2017-12-12 11:20:00,50.62,50.67,50.47,50.47,408587.0,45.0847,45.1293,44.9511,44.9511,408587.0
2017-12-12 11:30:00,50.47,50.52,50.3,50.37,454073.0,44.9511,44.9957,44.7997,44.8621,454073.0
2017-12-12 11:40:00,50.37,50.48,50.37,50.47,264255.0,44.8621,44.96,44.8621,44.9511,264255.0
2017-12-12 11:50:00,50.47,50.51,50.42,50.51,258824.0,44.9511,44.9868,44.9066,44.9868,258824.0
2017-12-12 12:00:00,50.5,50.59,50.48,50.59,149466.0,44.9779,45.058,44.96,45.058,149466.0
2017-12-12 12:10:00,50.59,50.69,50.58,50.61,263076.0,45.058,45.1471,45.0491,45.0758,263076.0
2017-12-12 12:20:00,50.62,50.66,50.56,50.59,220935.0,45.0847,45.1204,45.0313,45.058,220935.0
2017-12-12 12:30:00,50.6,50.64,50.55,50.55,202947.0,45.0669,45.1026,45.0224,45.0224,202947.0
2017-12-12 12:40:00,50.55,50.62,50.52,50.52,206907.0,45.0224,45.0847,44.9957,44.9957,206907.0
2017-12-12 12:50:00,50.52,50.58,50.5,50.51,181545.0,44.9957,45.0491,44.9779,44.9868,181545.0
2017-12-12 13:00:00,50.51,50.52,50.42,50.47,276950.0,44.9868,44.9957,44.9066,44.9511,276950.0
2017-12-12 13:10:00,50.47,50.54,50.45,50.48,290191.0,44.9511,45.0135,44.9333,44.96,290191.0
2017-12-12 13:20:00,50.48,50.49,50.43,50.46,509948.0,44.96,44.969,44.9155,44.9422,509948.0
2017-12-12 13:30:00,50.46,50.46,50.36,50.4,194116.0,44.9422,44.9422,44.8532,44.8888,194116.0
2017-12-12 13:40:00,50.41,50.46,50.36,50.36,202164.0,44.8977,44.9422,44.8532,44.8532,202164.0
2017-12-12 13:50:00,50.37,50.4,50.28,50.31,292393.0,44.8621,44.8888,44.7819,44.8086,292393.0
2017-12-12 14:00:00,50.32,50.38,50.3,50.36,227227.0,44.8175,44.871,44.7997,44.8532,227227.0
2017-12-12 14:10:00,50.36,50.41,50.32,50.39,255021.0,44.8532,44.8977,44.8175,44.8799,255021.0
2017-12-12 14:20:00,50.38,50.42,50.38,50.4,210104.0,44.871,44.9066,44.871,44.8888,210104.0
2017-12-12 14:30:00,50.4,50.47,50.4,50.44,462350.0,44.8888,44.9511,44.8888,44.9244,462350.0
2017-12-12 14:40:00,50.43,50.44,50.38,50.4,291229.0,44.9155,44.9244,44.871,44.8888,291229.0
2017-12-12 14:50:00,50.4,50.5,50.4,50.46,275416.0,44.8888,44.9779,44.8888,44.9422,275416.0
2017-12-12 15:00:00,50.46,50.49,50.43,50.45,260852.0,44.9422,44.969,44.9155,44.9333,260852.0
2017-12-12 15:10:00,50.46,50.48,50.44,50.47,288532.0,44.9422,44.96,44.9244,44.9511,288532.0
2017-12-12 15:20:00,50.46,50.49,50.41,50.47,398646.0,44.9422,44.969,44.8977,44.9511,398646.0
2017-12-12 15:30:00,50.48,50.48,50.41,50.47,436924.0,44.96,44.96,44.8977,44.9511,436924.0
2017-12-12 15:40:00,50.47,50.48,50.41,50.41,650351.0,44.9511,44.96,44.8977,44.8977,650351.0
2017-12-12 15:50:00,50.41,50.45,50.35,50.42,1478311.0,44.8977,44.9333,44.8443,44.9066,1478311.0
2017-12-13 09:30:00,50.33,50.51,50.26,50.38,538175.0,44.8264,44.9868,44.7641,44.871,538175.0
2017-12-13 09:40:00,50.38,50.41,50.22,50.27,357219.0,44.871,44.8977,44.7285,44.773,357219.0
2017-12-13 09:50:00,50.27,50.27,50.13,50.2,256537.0,44.773,44.773,44.6483,44.7107,256537.0
2017-12-13 10:00:00,50.2,50.32,50.19,50.25,218094.0,44.7107,44.8175,44.7018,44.7552,218094.0
2017-12-13 10:10:00,50.25,50.41,50.23,50.35,287567.0,44.7552,44.8977,44.7374,44.8443,287567.0
2017-12-13 10:20:00,50.34,50.39,50.3,50.32,236266.0,44.8354,44.8799,44.7997,44.8175,236266.0
2017-12-13 10:30:00,50.33,50.33,50.2,50.24,396490.0,44.8264,44.8264,44.7107,44.7463,396490.0
2017-12-13 10:40:00,50.24,50.34,50.22,50.3,210433.0,44.7463,44.8354,44.7285,44.7997,210433.0
2017-12-13 10:50:00,50.3,50.31,50.21,50.29,313274.0,44.7997,44.8086,44.7196,44.7908,313274.0
2017-12-13 11:00:00,50.28,50.29,50.16,50.24,292128.0,44.7819,44.7908,44.675,44.7463,292128.0
2017-12-13 11:10:00,50.24,50.24,50.2,50.22,154325.0,44.7463,44.7463,44.7107,44.7285,154325.0
2017-12-13 11:20:00,50.23,50.23,50.15,50.18,232060.0,44.7374,44.7374,44.6661,44.6929,232060.0
2017-12-13 11:30:00,50.18,50.2,50.16,50.18,198550.0,44.6929,44.7107,44.675,44.6929,198550.0
2017-12-13 11:40:00,50.18,50.2,50.14,50.19,352765.0,44.6929,44.7107,44.6572,44.7018,352765.0
2017-12-13 11:50:00,50.2,50.25,50.16,50.16,193947.0,44.7107,44.7552,44.675,44.675,193947.0
2017-12-13 12:00:00,50.16,50.18,50.14,50.15,214592.0,44.675,44.6929,44.6572,44.6661,214592.0
2017-12-13 12:10:00,50.15,50.17,50.14,50.15,150548.0,44.6661,44.6839,44.6572,44.6661,150548.0
2017-12-13 12:20:00,50.16,50.21,50.13,50.2,182220.0,44.675,44.7196,44.6483,44.7107,182220.0
2017-12-13 12:30:00,50.2,50.2,50.09,50.09,169896.0,44.7107,44.7107,44.6127,44.6127,169896.0
2017-12-13 12:40:00,50.09,50.15,50.06,50.14,120185.0,44.6127,44.6661,44.586,44.6572,120185.0
2017-12-13 12:50:00,50.14,50.16,50.12,50.15,196571.0,44.6572,44.675,44.6394,44.6661,196571.0
2017-12-13 13:00:00,50.14,50.15,50.1,50.14,138670.0,44.6572,44.6661,44.6216,44.6572,138670.0
2017-12-13 13:10:00,50.14,50.14,50.01,50.02,218261.0,44.6572,44.6572,44.5414,44.5503,218261.0
2017-12-13 13:20:00,50.02,50.13,50.01,50.09,180801.0,44.5503,44.6483,44.5414,44.6127,180801.0
2017-12-13 13:30:00,50.09,50.13,50.04,50.11,138732.0,44.6127,44.6483,44.5682,44.6305,138732.0
2017-12-13 13:40:00,50.11,50.14,50.09,50.12,105820.0,44.6305,44.6572,44.6127,44.6394,105820.0
2017-12-13 13:50:00,50.12,50.15,50.1,50.15,154621.0,44.6394,44.6661,44.6216,44.6661,154621.0
2017-12-13 14:00:00,50.15,50.25,50.13,50.21,370869.0,44.6661,44.7552,44.6483,44.7196,370869.0
2017-12-13 14:10:00,50.22,50.23,50.15,50.23,324149.0,44.7285,44.7374,44.6661,44.7374,324149.0
2017-12-13 14:20:00,50.22,50.22,50.15,50.19,293656.0,44.7285,44.7285,44.6661,44.7018,293656.0
2017-12-13 14:30:00,50.18,50.25,50.16,50.25,254619.0,44.6929,44.7552,44.675,44.7552,254619.0
2017-12-13 14:40:00,50.25,50.25,50.21,50.22,199555.0,44.7552,44.7552,44.7196,44.7285,199555.0
2017-12-13 14:50:00,50.22,50.23,50.15,50.19,287282.0,44.7285,44.7374,44.6661,44.7018,287282.0
2017-12-13 15:00:00,50.19,50.19,50.14,50.16,239152.0,44.7018,44.7018,44.6572,44.675,239152.0
2017-12-13 15:10:00,50.17,50.18,50.12,50.17,274485.0,44.6839,44.6929,44.6394,44.6839,274485.0
2017-12-13 15:20:00,50.18,50.19,50.11,50.12,252303.0,44.6929,44.7018,44.6305,44.6394,252303.0
2017-12-13 15:30:00,50.11,50.22,50.11,50.2,259406.0,44.6305,44.7285,44.6305,44.7107,259406.0
2017-12-13 15:40:00,50.2,50.22,50.16,50.19,1067312.0,44.7107,44.7285,44.675,44.7018,1067312.0
2017-12-13 15:50:00,50.19,50.19,50.05,50.06,1483004.0,44.7018,44.7018,44.5771,44.586,1483004.0
2017-12-14 09:30:00,50.14,50.27,50.07,50.16,796626.0,44.6572,44.773,44.5949,44.675,796626.0
2017-12-14 09:40:00,50.15,50.2,50.09,50.13,615912.0,44.6661,44.7107,44.6127,44.6483,615912.0
2017-12-14 09:50:00,50.13,50.23,50.1,50.22,538582.0,44.6483,44.7374,44.6216,44.7285,538582.0
2017-12-14 10:00:00,50.22,50.26,50.12,50.22,578931.0,44.7285,44.7641,44.6394,44.7285,578931.0
2017-12-14 10:10:00,50.22,50.3,50.2,50.23,672400.0,44.7285,44.7997,44.7107,44.7374,672400.0
2017-12-14 10:20:00,50.23,50.34,50.23,50.27,413023.0,44.7374,44.8354,44.7374,44.773,413023.0
2017-12-14 10:30:00,50.27,50.31,50.2,50.23,335515.0,44.773,44.8086,44.7107,44.7374,335515.0
2017-12-14 10:40:00,50.23,50.3,50.18,50.3,253355.0,44.7374,44.7997,44.6929,44.7997,253355.0
2017-12-14 10:50:00,50.3,50.36,50.27,50.29,454268.0,44.7997,44.8532,44.773,44.7908,454268.0
2017-12-14 11:00:00,50.29,50.32,50.25,50.28,292462.0,44.7908,44.8175,44.7552,44.7819,292462.0
2017-12-14 11:10:00,50.28,50.28,49.94,50.04,538869.0,44.7819,44.7819,44.4791,44.5682,538869.0
2017-12-14 11:20:00,50.04,50.18,49.94,50.16,404899.0,44.5682,44.6929,44.4791,44.675,404899.0
2017-12-14 11:30:00,50.16,50.28,50.09,50.17,232374.0,44.675,44.7819,44.6127,44.6839,232374.0
2017-12-14 11:40:00,50.16,50.29,50.14,50.26,240296.0,44.675,44.7908,44.6572,44.7641,240296.0
2017-12-14 11:50:00,50.27,50.3,50.17,50.18,304120.0,44.773,44.7997,44.6839,44.6929,304120.0
2017-12-14 12:00:00,50.18,50.32,50.16,50.32,167797.0,44.6929,44.8175,44.675,44.8175,167797.0
2017-12-14 12:10:00,50.32,50.34,50.23,50.26,161286.0,44.8175,44.8354,44.7374,44.7641,161286.0
2017-12-14 12:20:00,50.26,50.27,50.15,50.16,219440.0,44.7641,44.773,44.6661,44.675,219440.0
2017-12-14 12:30:00,50.16,50.2,50.12,50.2,209704.0,44.675,44.7107,44.6394,44.7107,209704.0
2017-12-14 12:40:00,50.2,50.28,50.19,50.28,133906.0,44.7107,44.7819,44.7018,44.7819,133906.0
2017-12-14 12:50:00,50.28,50.35,50.24,50.24,408487.0,44.7819,44.8443,44.7463,44.7463,408487.0
2017-12-14 13:00:00,50.24,50.24,50.21,50.23,345189.0,44.7463,44.7463,44.7196,44.7374,345189.0
2017-12-14 13:10:00,50.23,50.25,50.13,50.19,245077.0,44.7374,44.7552,44.6483,44.7018,245077.0
2017-12-14 13:20:00,50.19,50.21,50.14,50.19,177442.0,44.7018,44.7196,44.6572,44.7018,177442.0
2017-12-14 13:30:00,50.19,50.19,50.08,50.13,201577.0,44.7018,44.7018,44.6038,44.6483,201577.0
2017-12-14 13:40:00,50.13,50.16,50.05,50.16,207863.0,44.6483,44.675,44.5771,44.675,207863.0
2017-12-14 13:50:00,50.16,50.2,50.14,50.18,198853.0,44.675,44.7107,44.6572,44.6929,198853.0
2017-12-14 14:00:00,50.18,50.28,50.17,50.25,244520.0,44.6929,44.7819,44.6839,44.7552,244520.0
2017-12-14 14:10:00,50.26,50.32,50.22,50.25,376522.0,44.7641,44.8175,44.7285,44.7552,376522.0
2017-12-14 14:20:00,50.26,50.29,50.22,50.24,247019.0,44.7641,44.7908,44.7285,44.7463,247019.0
2017-12-14 14:30:00,50.23,50.28,50.18,50.19,371598.0,44.7374,44.7819,44.6929,44.7018,371598.0
2017-12-14 14:40:00,50.19,50.21,50.1,50.16,307664.0,44.7018,44.7196,44.6216,44.675,307664.0
2017-12-14 14:50:00,50.16,50.29,50.16,50.27,271619.0,44.675,44.7908,44.675,44.773,271619.0
2017-12-14 15:00:00,50.27,50.3,50.23,50.3,253075.0,44.773,44.7997,44.7374,44.7997,253075.0
2017-12-14 15:10:00,50.3,50.34,50.27,50.28,317773.0,44.7997,44.8354,44.773,44.7819,317773.0
2017-12-14 15:20:00,50.3,50.31,50.18,50.28,514899.0,44.7997,44.8086,44.6929,44.7819,514899.0
2017-12-14 15:30:00,50.28,50.37,50.27,50.37,499913.0,44.7819,44.8621,44.773,44.8621,499913.0
2017-12-14 15:40:00,50.37,50.4,50.26,50.3,783967.0,44.8621,44.8888,44.7641,44.7997,783967.0
2017-12-14 15:50:00,50.3,50.3,50.2,50.21,1548015.0,44.7997,44.7997,44.7107,44.7196,1548015.0
2017-12-15 09:30:00,48.48,48.48,47.0,47.2,6989885.0,43.1787,43.1787,41.8606,42.0387,6989885.0
2017-12-15 09:40:00,47.2,47.47,47.12,47.38,2768210.0,42.0387,42.2792,41.9675,42.199,2768210.0
2017-12-15 09:50:00,47.38,47.45,47.22,47.38,1703769.0,42.199,42.2614,42.0565,42.199,1703769.0
2017-12-15 10:00:00,47.38,47.54,47.25,47.33,2000560.0,42.199,42.3415,42.0832,42.1545,2000560.0
2017-12-15 10:10:00,47.33,47.46,47.26,47.31,1446806.0,42.1545,42.2703,42.0922,42.1367,1446806.0
2017-12-15 10:20:00,47.32,47.4,47.03,47.31,1772322.0,42.1456,42.2168,41.8873,42.1367,1772322.0
2017-12-15 10:30:00,47.3,47.98,47.28,47.49,2540363.0,42.1278,42.7334,42.11,42.297,2540363.0
2017-12-15 10:40:00,47.5,47.94,47.45,47.91,1718985.0,42.3059,42.6978,42.2614,42.6711,1718985.0
2017-12-15 10:50:00,47.91,48.14,47.83,48.03,1990712.0,42.6711,42.8759,42.5998,42.778,1990712.0
2017-12-15 11:00:00,48.03,48.2,47.93,48.1,2034749.0,42.778,42.9294,42.6889,42.8403,2034749.0
2017-12-15 11:10:00,48.1,48.38,47.88,47.89,1929068.0,42.8403,43.0897,42.6444,42.6533,1929068.0
2017-12-15 11:20:00,47.9,48.01,47.64,47.89,1423417.0,42.6622,42.7601,42.4306,42.6533,1423417.0
2017-12-15 11:30:00,47.89,47.97,47.73,47.97,904480.0,42.6533,42.7245,42.5108,42.7245,904480.0
2017-12-15 11:40:00,47.97,48.02,47.85,48.02,1047614.0,42.7245,42.769,42.6176,42.769,1047614.0
2017-12-15 11:50:00,48.02,48.07,47.95,48.05,707099.0,42.769,42.8136,42.7067,42.7958,707099.0
2017-12-15 12:00:00,48.05,48.06,47.9,48.0,1236244.0,42.7958,42.8047,42.6622,42.7512,1236244.0
2017-12-15 12:10:00,47.99,48.04,47.92,48.0,714734.0,42.7423,42.7869,42.68,42.7512,714734.0
2017-12-15 12:20:00,48.0,48.2,47.99,48.12,630693.0,42.7512,42.9294,42.7423,42.8581,630693.0
2017-12-15 12:30:00,48.12,48.14,47.99,48.01,539983.0,42.8581,42.8759,42.7423,42.7601,539983.0
2017-12-15 12:40:00,48.01,48.11,47.97,48.06,556261.0,42.7601,42.8492,42.7245,42.8047,556261.0
2017-12-15 12:50:00,48.06,48.07,47.93,47.98,519665.0,42.8047,42.8136,42.6889,42.7334,519665.0
2017-12-15 13:00:00,47.99,48.0,47.82,47.83,870970.0,42.7423,42.7512,42.5909,42.5998,870970.0
2017-12-15 13:10:00,47.83,47.86,47.72,47.79,705105.0,42.5998,42.6265,42.5019,42.5642,705105.0
2017-12-15 13:20:00,47.79,47.88,47.78,47.79,429049.0,42.5642,42.6444,42.5553,42.5642,429049.0
2017-12-15 13:30:00,47.8,47.8,47.65,47.7,582797.0,42.5731,42.5731,42.4395,42.484,582797.0
2017-12-15 13:40:00,47.7,47.79,47.68,47.78,507832.0,42.484,42.5642,42.4662,42.5553,507832.0
2017-12-15 13:50:00,47.78,47.84,47.77,47.84,532360.0,42.5553,42.6087,42.5464,42.6087,532360.0
2017-12-15 14:00:00,47.84,47.96,47.82,47.96,731753.0,42.6087,42.7156,42.5909,42.7156,731753.0
2017-12-15 14:10:00,47.96,48.03,47.91,47.97,755992.0,42.7156,42.778,42.6711,42.7245,755992.0
2017-12-15 14:20:00,47.96,48.02,47.84,47.87,649715.0,42.7156,42.769,42.6087,42.6354,649715.0
2017-12-15 14:30:00,47.87,47.98,47.86,47.96,495106.0,42.6354,42.7334,42.6265,42.7156,495106.0
2017-12-15 14:40:00,47.96,48.01,47.92,47.96,592781.0,42.7156,42.7601,42.68,42.7156,592781.0
2017-12-15 14:50:00,47.96,48.01,47.86,47.91,752818.0,42.7156,42.7601,42.6265,42.6711,752818.0
2017-12-15 15:00:00,47.91,48.0,47.88,47.98,728810.0,42.6711,42.7512,42.6444,42.7334,728810.0
2017-12-15 15:10:00,47.98,48.03,47.95,47.99,1264928.0,42.7334,42.778,42.7067,42.7423,1264928.0
2017-12-15 15:20:00,47.99,48.05,47.97,48.0,1678163.0,42.7423,42.7958,42.7245,42.7512,1678163.0
2017-12-15 15:30:00,48.0,48.25,47.99,48.23,2110962.0,42.7512,42.9739,42.7423,42.9561,2110962.0
2017-12-15 15:40:00,48.23,48.35,48.15,48.26,2901084.0,42.9561,43.063,42.8848,42.9828,2901084.0
2017-12-15 15:50:00,48.26,48.36,48.15,48.3,5171843.0,42.9828,43.0719,42.8848,43.0184,5171843.0
2017-12-18 09:30:00,48.43,48.85,48.36,48.51,1480354.0,43.1342,43.5083,43.0719,43.2055,1480354.0
2017-12-18 09:40:00,48.52,48.65,48.41,48.46,1004684.0,43.2144,43.3302,43.1164,43.1609,1004684.0
2017-12-18 09:50:00,48.46,48.55,48.26,48.36,746154.0,43.1609,43.2411,42.9828,43.0719,746154.0
2017-12-18 10:00:00,48.37,48.42,48.32,48.34,663272.0,43.0808,43.1253,43.0362,43.0541,663272.0
2017-12-18 10:10:00,48.33,48.37,48.24,48.31,685956.0,43.0451,43.0808,42.965,43.0273,685956.0
2017-12-18 10:20:00,48.32,48.32,48.2,48.3,559702.0,43.0362,43.0362,42.9294,43.0184,559702.0
2017-12-18 10:30:00,48.3,48.31,48.15,48.19,417013.0,43.0184,43.0273,42.8848,42.9205,417013.0
2017-12-18 10:40:00,48.18,48.19,48.08,48.13,498435.0,42.9115,42.9205,42.8225,42.867,498435.0
2017-12-18 10:50:00,48.13,48.15,48.04,48.05,619591.0,42.867,42.8848,42.7869,42.7958,619591.0
2017-12-18 11:00:00,48.05,48.1,48.01,48.03,409053.0,42.7958,42.8403,42.7601,42.778,409053.0
2017-12-18 11:10:00,48.03,48.04,47.91,47.98,793793.0,42.778,42.7869,42.6711,42.7334,793793.0
2017-12-18 11:20:00,47.98,48.0,47.93,47.96,320930.0,42.7334,42.7512,42.6889,42.7156,320930.0
2017-12-18 11:30:00,47.97,48.08,47.94,48.07,378127.0,42.7245,42.8225,42.6978,42.8136,378127.0
2017-12-18 11:40:00,48.06,48.09,48.04,48.07,255837.0,42.8047,42.8314,42.7869,42.8136,255837.0
2017-12-18 11:50:00,48.07,48.13,48.04,48.09,430989.0,42.8136,42.867,42.7869,42.8314,430989.0
2017-12-18 12:00:00,48.09,48.15,48.06,48.15,225854.0,42.8314,42.8848,42.8047,42.8848,225854.0
2017-12-18 12:10:00,48.15,48.18,48.11,48.17,308301.0,42.8848,42.9115,42.8492,42.9026,308301.0
2017-12-18 12:20:00,48.17,48.21,48.15,48.18,225529.0,42.9026,42.9383,42.8848,42.9115,225529.0
2017-12-18 12:30:00,48.18,48.18,48.09,48.09,328330.0,42.9115,42.9115,42.8314,42.8314,328330.0
2017-12-18 12:40:00,48.09,48.14,48.08,48.09,234324.0,42.8314,42.8759,42.8225,42.8314,234324.0
2017-12-18 12:50:00,48.08,48.12,48.07,48.11,263276.0,42.8225,42.8581,42.8136,42.8492,263276.0
2017-12-18 13:00:00,48.11,48.13,48.07,48.07,301931.0,42.8492,42.867,42.8136,42.8136,301931.0
2017-12-18 13:10:00,48.08,48.09,48.05,48.06,181226.0,42.8225,42.8314,42.7958,42.8047,181226.0
2017-12-18 13:20:00,48.07,48.11,48.04,48.08,310154.0,42.8136,42.8492,42.7869,42.8225,310154.0
2017-12-18 13:30:00,48.07,48.1,48.06,48.08,229975.0,42.8136,42.8403,42.8047,42.8225,229975.0
2017-12-18 13:40:00,48.09,48.13,48.06,48.12,239671.0,42.8314,42.867,42.8047,42.8581,239671.0
2017-12-18 13:50:00,48.11,48.13,48.09,48.11,254301.0,42.8492,42.867,42.8314,42.8492,254301.0
2017-12-18 14:00:00,48.11,48.11,48.02,48.04,367261.0,42.8492,42.8492,42.769,42.7869,367261.0
2017-12-18 14:10:00,48.05,48.05,47.98,48.03,314925.0,42.7958,42.7958,42.7334,42.778,314925.0
2017-12-18 14:20:00,48.04,48.06,48.0,48.03,200215.0,42.7869,42.8047,42.7512,42.778,200215.0
2017-12-18 14:30:00,48.03,48.04,48.0,48.02,262206.0,42.778,42.7869,42.7512,42.769,262206.0
2017-12-18 14:40:00,48.02,48.03,47.97,48.02,286961.0,42.769,42.778,42.7245,42.769,286961.0
2017-12-18 14:50:00,48.02,48.03,47.99,48.01,241944.0,42.769,42.778,42.7423,42.7601,241944.0
2017-12-18 15:00:00,48.01,48.01,47.85,47.85,788451.0,42.7601,42.7601,42.6176,42.6176,788451.0
2017-12-18 15:10:00,47.85,47.92,47.84,47.91,454355.0,42.6176,42.68,42.6087,42.6711,454355.0
2017-12-18 15:20:00,47.91,47.93,47.89,47.91,485141.0,42.6711,42.6889,42.6533,42.6711,485141.0
2017-12-18 15:30:00,47.92,47.97,47.9,47.9,461393.0,42.68,42.7245,42.6622,42.6622,461393.0
2017-12-18 15:40:00,47.9,47.91,47.81,47.83,1172875.0,42.6622,42.6711,42.582,42.5998,1172875.0
2017-12-18 15:50:00,47.82,47.83,47.68,47.72,2552336.0,42.5909,42.5998,42.4662,42.5019,2552336.0
2017-12-19 09:30:00,47.96,48.1,47.86,48.04,1335221.0,42.7156,42.8403,42.6265,42.7869,1335221.0
2017-12-19 09:40:00,48.03,48.16,48.01,48.02,898692.0,42.778,42.8937,42.7601,42.769,898692.0
2017-12-19 09:50:00,48.03,48.28,48.02,48.22,898532.0,42.778,43.0006,42.769,42.9472,898532.0
2017-12-19 10:00:00,48.22,48.34,48.2,48.28,545167.0,42.9472,43.0541,42.9294,43.0006,545167.0
2017-12-19 10:10:00,48.28,48.35,48.2,48.21,502866.0,43.0006,43.063,42.9294,42.9383,502866.0
2017-12-19 10:20:00,48.22,48.23,48.12,48.17,537101.0,42.9472,42.9561,42.8581,42.9026,537101.0
2017-12-19 10:30:00,48.17,48.19,48.07,48.13,416930.0,42.9026,42.9205,42.8136,42.867,416930.0
2017-12-19 10:40:00,48.13,48.15,48.02,48.05,911522.0,42.867,42.8848,42.769,42.7958,911522.0
2017-12-19 10:50:00,48.05,48.05,47.9,48.0,605863.0,42.7958,42.7958,42.6622,42.7512,605863.0
2017-12-19 11:00:00,48.0,48.05,47.96,48.05,638837.0,42.7512,42.7958,42.7156,42.7958,638837.0
2017-12-19 11:10:00,48.05,48.05,47.96,48.03,465693.0,42.7958,42.7958,42.7156,42.778,465693.0
2017-12-19 11:20:00,48.04,48.1,48.02,48.1,504741.0,42.7869,42.8403,42.769,42.8403,504741.0
2017-12-19 11:30:00,48.1,48.11,48.01,48.03,434731.0,42.8403,42.8492,42.7601,42.778,434731.0
2017-12-19 11:40:00,48.02,48.03,47.95,48.0,300256.0,42.769,42.778,42.7067,42.7512,300256.0
2017-12-19 11:50:00,47.99,48.01,47.92,47.93,217551.0,42.7423,42.7601,42.68,42.6889,217551.0
2017-12-19 12:00:00,47.93,48.01,47.92,48.01,388307.0,42.6889,42.7601,42.68,42.7601,388307.0
2017-12-19 12:10:00,48.0,48.01,47.97,48.01,334716.0,42.7512,42.7601,42.7245,42.7601,334716.0
2017-12-19 12:20:00,48.01,48.02,47.98,47.99,275910.0,42.7601,42.769,42.7334,42.7423,275910.0
2017-12-19 12:30:00,48.0,48.02,47.98,47.99,168082.0,42.7512,42.769,42.7334,42.7423,168082.0
2017-12-19 12:40:00,48.0,48.01,47.99,48.0,100612.0,42.7512,42.7601,42.7423,42.7512,100612.0
2017-12-19 12:50:00,48.0,48.05,47.99,48.02,316975.0,42.7512,42.7958,42.7423,42.769,316975.0
2017-12-19 13:00:00,48.02,48.04,47.99,48.01,284312.0,42.769,42.7869,42.7423,42.7601,284312.0
2017-12-19 13:10:00,48.01,48.05,47.99,48.04,440174.0,42.7601,42.7958,42.7423,42.7869,440174.0
2017-12-19 13:20:00,48.03,48.1,48.02,48.07,702178.0,42.778,42.8403,42.769,42.8136,702178.0
2017-12-19 13:30:00,48.07,48.14,48.04,48.05,577171.0,42.8136,42.8759,42.7869,42.7958,577171.0
2017-12-19 13:40:00,48.05,48.14,48.04,48.11,408525.0,42.7958,42.8759,42.7869,42.8492,408525.0
2017-12-19 13:50:00,48.11,48.15,48.1,48.11,226873.0,42.8492,42.8848,42.8403,42.8492,226873.0
2017-12-19 14:00:00,48.11,48.12,48.03,48.03,302007.0,42.8492,42.8581,42.778,42.778,302007.0
2017-12-19 14:10:00,48.04,48.09,48.03,48.04,325896.0,42.7869,42.8314,42.778,42.7869,325896.0
2017-12-19 14:20:00,48.04,48.05,47.97,48.0,509491.0,42.7869,42.7958,42.7245,42.7512,509491.0
2017-12-19 14:30:00,48.0,48.03,47.94,47.98,473385.0,42.7512,42.778,42.6978,42.7334,473385.0
2017-12-19 14:40:00,47.98,47.98,47.91,47.96,288306.0,42.7334,42.7334,42.6711,42.7156,288306.0
2017-12-19 14:50:00,47.96,47.96,47.89,47.9,230821.0,42.7156,42.7156,42.6533,42.6622,230821.0
2017-12-19 15:00:00,47.91,47.91,47.83,47.88,582133.0,42.6711,42.6711,42.5998,42.6444,582133.0
2017-12-19 15:10:00,47.88,47.95,47.86,47.91,347339.0,42.6444,42.7067,42.6265,42.6711,347339.0
2017-12-19 15:20:00,47.91,47.96,47.9,47.92,331291.0,42.6711,42.7156,42.6622,42.68,331291.0
2017-12-19 15:30:00,47.93,47.93,47.85,47.86,543269.0,42.6889,42.6889,42.6176,42.6265,543269.0
2017-12-19 15:40:00,47.86,47.9,47.79,47.82,1211865.0,42.6265,42.6622,42.5642,42.5909,1211865.0
2017-12-19 15:50:00,47.82,47.86,47.74,47.81,2606481.0,42.5909,42.6265,42.5197,42.582,2606481.0
2017-12-20 09:30:00,47.88,48.05,47.88,47.98,892789.0,42.6444,42.7958,42.6444,42.7334,892789.0
2017-12-20 09:40:00,47.98,48.01,47.85,47.91,567643.0,42.7334,42.7601,42.6176,42.6711,567643.0
2017-12-20 09:50:00,47.91,47.99,47.9,47.95,386046.0,42.6711,42.7423,42.6622,42.7067,386046.0
2017-12-20 10:00:00,47.95,47.99,47.92,47.98,302796.0,42.7067,42.7423,42.68,42.7334,302796.0
2017-12-20 10:10:00,47.99,48.04,47.96,48.0,376722.0,42.7423,42.7869,42.7156,42.7512,376722.0
2017-12-20 10:20:00,48.0,48.04,47.92,47.96,248895.0,42.7512,42.7869,42.68,42.7156,248895.0
2017-12-20 10:30:00,47.96,47.97,47.85,47.86,207145.0,42.7156,42.7245,42.6176,42.6265,207145.0
2017-12-20 10:40:00,47.87,47.89,47.79,47.86,234930.0,42.6354,42.6533,42.5642,42.6265,234930.0
2017-12-20 10:50:00,47.86,47.89,47.84,47.84,253051.0,42.6265,42.6533,42.6087,42.6087,253051.0
2017-12-20 11:00:00,47.84,47.95,47.82,47.95,399365.0,42.6087,42.7067,42.5909,42.7067,399365.0
2017-12-20 11:10:00,47.95,47.96,47.9,47.94,207574.0,42.7067,42.7156,42.6622,42.6978,207574.0
2017-12-20 11:20:00,47.92,48.0,47.91,47.97,219239.0,42.68,42.7512,42.6711,42.7245,219239.0
2017-12-20 11:30:00,47.97,47.98,47.91,47.97,182207.0,42.7245,42.7334,42.6711,42.7245,182207.0
2017-12-20 11:40:00,47.97,47.99,47.93,47.94,141265.0,42.7245,42.7423,42.6889,42.6978,141265.0
2017-12-20 11:50:00,47.93,47.95,47.9,47.9,142219.0,42.6889,42.7067,42.6622,42.6622,142219.0
2017-12-20 12:00:00,47.9,47.93,47.89,47.9,172917.0,42.6622,42.6889,42.6533,42.6622,172917.0
2017-12-20 12:10:00,47.9,47.98,47.88,47.97,158276.0,42.6622,42.7334,42.6444,42.7245,158276.0
2017-12-20 12:20:00,47.97,47.99,47.96,47.98,114771.0,42.7245,42.7423,42.7156,42.7334,114771.0
2017-12-20 12:30:00,47.97,47.99,47.91,47.92,162189.0,42.7245,42.7423,42.6711,42.68,162189.0
2017-12-20 12:40:00,47.93,47.96,47.91,47.96,113094.0,42.6889,42.7156,42.6711,42.7156,113094.0
2017-12-20 12:50:00,47.96,47.97,47.9,47.91,127667.0,42.7156,42.7245,42.6622,42.6711,127667.0
2017-12-20 13:00:00,47.92,47.97,47.9,47.94,185096.0,42.68,42.7245,42.6622,42.6978,185096.0
2017-12-20 13:10:00,47.95,47.98,47.93,47.97,104520.0,42.7067,42.7334,42.6889,42.7245,104520.0
2017-12-20 13:20:00,47.98,48.03,47.97,48.01,166862.0,42.7334,42.778,42.7245,42.7601,166862.0
2017-12-20 13:30:00,48.0,48.02,47.97,47.98,116202.0,42.7512,42.769,42.7245,42.7334,116202.0
2017-12-20 13:40:00,47.98,47.98,47.9,47.95,157486.0,42.7334,42.7334,42.6622,42.7067,157486.0
2017-12-20 13:50:00,47.94,47.95,47.89,47.9,191979.0,42.6978,42.7067,42.6533,42.6622,191979.0
2017-12-20 14:00:00,47.91,47.94,47.86,47.88,247203.0,42.6711,42.6978,42.6265,42.6444,247203.0
2017-12-20 14:10:00,47.89,47.95,47.88,47.93,193110.0,42.6533,42.7067,42.6444,42.6889,193110.0
2017-12-20 14:20:00,47.94,47.95,47.86,47.86,218564.0,42.6978,42.7067,42.6265,42.6265,218564.0
2017-12-20 14:30:00,47.87,47.89,47.85,47.89,125206.0,42.6354,42.6533,42.6176,42.6533,125206.0
2017-12-20 14:40:00,47.88,47.94,47.88,47.92,196655.0,42.6444,42.6978,42.6444,42.68,196655.0
2017-12-20 14:50:00,47.92,47.92,47.86,47.88,160046.0,42.68,42.68,42.6265,42.6444,160046.0
2017-12-20 15:00:00,47.89,47.89,47.86,47.86,166329.0,42.6533,42.6533,42.6265,42.6265,166329.0
2017-12-20 15:10:00,47.87,47.88,47.85,47.88,193249.0,42.6354,42.6444,42.6176,42.6444,193249.0
2017-12-20 15:20:00,47.88,47.92,47.85,47.91,262265.0,42.6444,42.68,42.6176,42.6711,262265.0
2017-12-20 15:30:00,47.91,47.96,47.89,47.94,368240.0,42.6711,42.7156,42.6533,42.6978,368240.0
2017-12-20 15:40:00,47.95,47.97,47.9,47.93,458258.0,42.7067,42.7245,42.6622,42.6889,458258.0
2017-12-20 15:50:00,47.92,47.93,47.86,47.9,802084.0,42.68,42.6889,42.6265,42.6622,802084.0
2017-12-21 09:30:00,48.11,48.11,47.74,47.88,698703.0,42.8492,42.8492,42.5197,42.6444,698703.0
2017-12-21 09:40:00,47.88,47.95,47.79,47.91,224835.0,42.6444,42.7067,42.5642,42.6711,224835.0
2017-12-21 09:50:00,47.91,47.97,47.89,47.91,192967.0,42.6711,42.7245,42.6533,42.6711,192967.0
2017-12-21 10:00:00,47.91,47.93,47.83,47.85,272772.0,42.6711,42.6889,42.5998,42.6176,272772.0
2017-12-21 10:10:00,47.86,47.86,47.75,47.84,254385.0,42.6265,42.6265,42.5286,42.6087,254385.0
2017-12-21 10:20:00,47.83,47.87,47.8,47.82,256138.0,42.5998,42.6354,42.5731,42.5909,256138.0
2017-12-21 10:30:00,47.82,47.85,47.77,47.81,198042.0,42.5909,42.6176,42.5464,42.582,198042.0
2017-12-21 10:40:00,47.82,47.84,47.75,47.76,138196.0,42.5909,42.6087,42.5286,42.5375,138196.0
2017-12-21 10:50:00,47.76,47.76,47.68,47.72,305669.0,42.5375,42.5375,42.4662,42.5019,305669.0
2017-12-21 11:00:00,47.72,47.72,47.67,47.71,183264.0,42.5019,42.5019,42.4573,42.4929,183264.0
2017-12-21 11:10:00,47.71,47.77,47.7,47.75,176851.0,42.4929,42.5464,42.484,42.5286,176851.0
2017-12-21 11:20:00,47.75,47.77,47.73,47.74,164713.0,42.5286,42.5464,42.5108,42.5197,164713.0
2017-12-21 11:30:00,47.75,47.76,47.72,47.75,221433.0,42.5286,42.5375,42.5019,42.5286,221433.0
2017-12-21 11:40:00,47.75,47.76,47.7,47.71,173019.0,42.5286,42.5375,42.484,42.4929,173019.0
2017-12-21 11:50:00,47.7,47.71,47.67,47.7,155890.0,42.484,42.4929,42.4573,42.484,155890.0
2017-12-21 12:00:00,47.7,47.76,47.69,47.76,230879.0,42.484,42.5375,42.4751,42.5375,230879.0
2017-12-21 12:10:00,47.76,47.77,47.74,47.76,246191.0,42.5375,42.5464,42.5197,42.5375,246191.0
2017-12-21 12:20:00,47.76,47.76,47.68,47.69,315987.0,42.5375,42.5375,42.4662,42.4751,315987.0
2017-12-21 12:30:00,47.69,47.7,47.61,47.63,296099.0,42.4751,42.484,42.4039,42.4217,296099.0
2017-12-21 12:40:00,47.63,47.63,47.48,47.54,530182.0,42.4217,42.4217,42.2881,42.3415,530182.0
2017-12-21 12:50:00,47.54,47.59,47.52,47.55,237680.0,42.3415,42.3861,42.3237,42.3504,237680.0
2017-12-21 13:00:00,47.55,47.56,47.5,47.52,233400.0,42.3504,42.3593,42.3059,42.3237,233400.0
2017-12-21 13:10:00,47.52,47.52,47.47,47.5,239978.0,42.3237,42.3237,42.2792,42.3059,239978.0
2017-12-21 13:20:00,47.5,47.58,47.5,47.54,245250.0,42.3059,42.3772,42.3059,42.3415,245250.0
2017-12-21 13:30:00,47.54,47.55,47.48,47.51,332625.0,42.3415,42.3504,42.2881,42.3148,332625.0
2017-12-21 13:40:00,47.52,47.57,47.51,47.54,274905.0,42.3237,42.3683,42.3148,42.3415,274905.0
2017-12-21 13:50:00,47.54,47.54,47.49,47.5,210897.0,42.3415,42.3415,42.297,42.3059,210897.0
2017-12-21 14:00:00,47.51,47.51,47.49,47.5,233948.0,42.3148,42.3148,42.297,42.3059,233948.0
2017-12-21 14:10:00,47.5,47.5,47.39,47.4,279237.0,42.3059,42.3059,42.2079,42.2168,279237.0
2017-12-21 14:20:00,47.4,47.42,47.39,47.4,426112.0,42.2168,42.2347,42.2079,42.2168,426112.0
2017-12-21 14:30:00,47.4,47.4,47.37,47.39,319812.0,42.2168,42.2168,42.1901,42.2079,319812.0
2017-12-21 14:40:00,47.39,47.39,47.3,47.32,732789.0,42.2079,42.2079,42.1278,42.1456,732789.0
2017-12-21 14:50:00,47.32,47.4,47.29,47.32,1191996.0,42.1456,42.2168,42.1189,42.1456,1191996.0
2017-12-21 15:00:00,47.3,47.36,47.29,47.35,353648.0,42.1278,42.1812,42.1189,42.1723,353648.0
2017-12-21 15:10:00,47.34,47.35,47.27,47.29,336528.0,42.1634,42.1723,42.1011,42.1189,336528.0
2017-12-21 15:20:00,47.3,47.34,47.27,47.33,357488.0,42.1278,42.1634,42.1011,42.1545,357488.0
2017-12-21 15:30:00,47.34,47.34,47.29,47.3,514932.0,42.1634,42.1634,42.1189,42.1278,514932.0
2017-12-21 15:40:00,47.3,47.33,47.29,47.3,847927.0,42.1278,42.1545,42.1189,42.1278,847927.0
2017-12-21 15:50:00,47.3,47.31,47.23,47.29,1806439.0,42.1278,42.1367,42.0654,42.1189,1806439.0
2017-12-22 09:30:00,47.17,47.33,47.12,47.16,713080.0,42.012,42.1545,41.9675,42.0031,713080.0
2017-12-22 09:40:00,47.16,47.21,47.09,47.18,341790.0,42.0031,42.0476,41.9407,42.0209,341790.0
2017-12-22 09:50:00,47.18,47.34,47.18,47.34,328944.0,42.0209,42.1634,42.0209,42.1634,328944.0
2017-12-22 10:00:00,47.34,47.35,47.26,47.3,335217.0,42.1634,42.1723,42.0922,42.1278,335217.0
2017-12-22 10:10:00,47.3,47.3,47.22,47.28,213564.0,42.1278,42.1278,42.0565,42.11,213564.0
2017-12-22 10:20:00,47.29,47.29,47.16,47.18,283171.0,42.1189,42.1189,42.0031,42.0209,283171.0
2017-12-22 10:30:00,47.18,47.21,47.16,47.21,269923.0,42.0209,42.0476,42.0031,42.0476,269923.0
2017-12-22 10:40:00,47.21,47.26,47.19,47.23,415896.0,42.0476,42.0922,42.0298,42.0654,415896.0
2017-12-22 10:50:00,47.23,47.24,47.18,47.2,211847.0,42.0654,42.0743,42.0209,42.0387,211847.0
2017-12-22 11:00:00,47.19,47.2,47.14,47.18,231676.0,42.0298,42.0387,41.9853,42.0209,231676.0
2017-12-22 11:10:00,47.18,47.26,47.17,47.23,313044.0,42.0209,42.0922,42.012,42.0654,313044.0
2017-12-22 11:20:00,47.23,47.27,47.22,47.25,225016.0,42.0654,42.1011,42.0565,42.0832,225016.0
2017-12-22 11:30:00,47.25,47.26,47.2,47.2,204140.0,42.0832,42.0922,42.0387,42.0387,204140.0
2017-12-22 11:40:00,47.2,47.22,47.18,47.18,159226.0,42.0387,42.0565,42.0209,42.0209,159226.0
2017-12-22 11:50:00,47.19,47.25,47.18,47.24,160547.0,42.0298,42.0832,42.0209,42.0743,160547.0
2017-12-22 12:00:00,47.23,47.25,47.2,47.23,211065.0,42.0654,42.0832,42.0387,42.0654,211065.0
2017-12-22 12:10:00,47.23,47.28,47.23,47.28,145733.0,42.0654,42.11,42.0654,42.11,145733.0
2017-12-22 12:20:00,47.28,47.29,47.24,47.25,210162.0,42.11,42.1189,42.0743,42.0832,210162.0
2017-12-22 12:30:00,47.25,47.25,47.2,47.23,137049.0,42.0832,42.0832,42.0387,42.0654,137049.0
2017-12-22 12:40:00,47.24,47.25,47.21,47.22,105809.0,42.0743,42.0832,42.0476,42.0565,105809.0
2017-12-22 12:50:00,47.21,47.24,47.21,47.23,140041.0,42.0476,42.0743,42.0476,42.0654,140041.0
2017-12-22 13:00:00,47.22,47.25,47.22,47.25,119440.0,42.0565,42.0832,42.0565,42.0832,119440.0
2017-12-22 13:10:00,47.25,47.27,47.23,47.25,175230.0,42.0832,42.1011,42.0654,42.0832,175230.0
2017-12-22 13:20:00,47.24,47.24,47.21,47.21,130872.0,42.0743,42.0743,42.0476,42.0476,130872.0
2017-12-22 13:30:00,47.21,47.27,47.21,47.26,148170.0,42.0476,42.1011,42.0476,42.0922,148170.0
2017-12-22 13:40:00,47.25,47.32,47.24,47.32,182041.0,42.0832,42.1456,42.0743,42.1456,182041.0
2017-12-22 13:50:00,47.32,47.37,47.31,47.33,178946.0,42.1456,42.1901,42.1367,42.1545,178946.0
2017-12-22 14:00:00,47.34,47.36,47.33,47.34,86178.0,42.1634,42.1812,42.1545,42.1634,86178.0
2017-12-22 14:10:00,47.34,47.38,47.32,47.36,204183.0,42.1634,42.199,42.1456,42.1812,204183.0
2017-12-22 14:20:00,47.36,47.4,47.34,47.35,196762.0,42.1812,42.2168,42.1634,42.1723,196762.0
2017-12-22 14:30:00,47.35,47.36,47.31,47.33,119080.0,42.1723,42.1812,42.1367,42.1545,119080.0
2017-12-22 14:40:00,47.33,47.33,47.3,47.3,156396.0,42.1545,42.1545,42.1278,42.1278,156396.0
2017-12-22 14:50:00,47.3,47.35,47.3,47.32,183304.0,42.1278,42.1723,42.1278,42.1456,183304.0
2017-12-22 15:00:00,47.32,47.34,47.29,47.3,186616.0,42.1456,42.1634,42.1189,42.1278,186616.0
2017-12-22 15:10:00,47.29,47.34,47.27,47.33,228365.0,42.1189,42.1634,42.1011,42.1545,228365.0
2017-12-22 15:20:00,47.32,47.34,47.3,47.32,191607.0,42.1456,42.1634,42.1278,42.1456,191607.0
2017-12-22 15:30:00,47.31,47.35,47.31,47.34,285805.0,42.1367,42.1723,42.1367,42.1634,285805.0
2017-12-22 15:40:00,47.34,47.38,47.33,47.34,401809.0,42.1634,42.199,42.1545,42.1634,401809.0
2017-12-22 15:50:00,47.33,47.38,47.31,47.38,719735.0,42.1545,42.199,42.1367,42.199,719735.0
2017-12-26 09:30:00,47.37,47.41,47.25,47.34,293548.0,42.1901,42.2257,42.0832,42.1634,293548.0
2017-12-26 09:40:00,47.33,47.44,47.33,47.39,230296.0,42.1545,42.2525,42.1545,42.2079,230296.0
2017-12-26 09:50:00,47.39,47.45,47.38,47.44,154055.0,42.2079,42.2614,42.199,42.2525,154055.0
2017-12-26 10:00:00,47.44,47.5,47.43,47.5,168191.0,42.2525,42.3059,42.2436,42.3059,168191.0
2017-12-26 10:10:00,47.5,47.55,47.47,47.53,307138.0,42.3059,42.3504,42.2792,42.3326,307138.0
2017-12-26 10:20:00,47.52,47.54,47.49,47.5,134305.0,42.3237,42.3415,42.297,42.3059,134305.0
2017-12-26 10:30:00,47.5,47.54,47.47,47.54,195571.0,42.3059,42.3415,42.2792,42.3415,195571.0
2017-12-26 10:40:00,47.53,47.58,47.53,47.58,143785.0,42.3326,42.3772,42.3326,42.3772,143785.0
2017-12-26 10:50:00,47.57,47.58,47.52,47.52,115782.0,42.3683,42.3772,42.3237,42.3237,115782.0
2017-12-26 11:00:00,47.52,47.55,47.49,47.52,181122.0,42.3237,42.3504,42.297,42.3237,181122.0
2017-12-26 11:10:00,47.52,47.52,47.49,47.49,118821.0,42.3237,42.3237,42.297,42.297,118821.0
2017-12-26 11:20:00,47.5,47.52,47.45,47.46,137422.0,42.3059,42.3237,42.2614,42.2703,137422.0
2017-12-26 11:30:00,47.46,47.46,47.39,47.41,131645.0,42.2703,42.2703,42.2079,42.2257,131645.0
2017-12-26 11:40:00,47.41,47.42,47.39,47.4,145444.0,42.2257,42.2347,42.2079,42.2168,145444.0
2017-12-26 11:50:00,47.4,47.4,47.37,47.4,106406.0,42.2168,42.2168,42.1901,42.2168,106406.0
2017-12-26 12:00:00,47.4,47.4,47.36,47.39,103267.0,42.2168,42.2168,42.1812,42.2079,103267.0
2017-12-26 12:10:00,47.39,47.4,47.38,47.4,152235.0,42.2079,42.2168,42.199,42.2168,152235.0
2017-12-26 12:20:00,47.4,47.45,47.39,47.44,304407.0,42.2168,42.2614,42.2079,42.2525,304407.0
2017-12-26 12:30:00,47.44,47.46,47.43,47.46,82126.0,42.2525,42.2703,42.2436,42.2703,82126.0
2017-12-26 12:40:00,47.46,47.48,47.44,47.45,84098.0,42.2703,42.2881,42.2525,42.2614,84098.0
2017-12-26 12:50:00,47.46,47.46,47.42,47.44,101050.0,42.2703,42.2703,42.2347,42.2525,101050.0
2017-12-26 13:00:00,47.44,47.47,47.42,47.43,68431.0,42.2525,42.2792,42.2347,42.2436,68431.0
2017-12-26 13:10:00,47.43,47.46,47.38,47.38,270047.0,42.2436,42.2703,42.199,42.199,270047.0
2017-12-26 13:20:00,47.38,47.4,47.37,47.4,87454.0,42.199,42.2168,42.1901,42.2168,87454.0
2017-12-26 13:30:00,47.4,47.4,47.36,47.36,97808.0,42.2168,42.2168,42.1812,42.1812,97808.0
2017-12-26 13:40:00,47.36,47.4,47.36,47.4,147259.0,42.1812,42.2168,42.1812,42.2168,147259.0
2017-12-26 13:50:00,47.4,47.44,47.39,47.43,126164.0,42.2168,42.2525,42.2079,42.2436,126164.0
2017-12-26 14:00:00,47.42,47.43,47.4,47.41,106481.0,42.2347,42.2436,42.2168,42.2257,106481.0
2017-12-26 14:10:00,47.4,47.42,47.39,47.4,121232.0,42.2168,42.2347,42.2079,42.2168,121232.0
2017-12-26 14:20:00,47.41,47.41,47.38,47.41,88531.0,42.2257,42.2257,42.199,42.2257,88531.0
2017-12-26 14:30:00,47.41,47.41,47.36,47.38,144397.0,42.2257,42.2257,42.1812,42.199,144397.0
2017-12-26 14:40:00,47.37,47.4,47.35,47.36,99179.0,42.1901,42.2168,42.1723,42.1812,99179.0
2017-12-26 14:50:00,47.35,47.41,47.35,47.41,143787.0,42.1723,42.2257,42.1723,42.2257,143787.0
2017-12-26 15:00:00,47.41,47.42,47.39,47.41,171262.0,42.2257,42.2347,42.2079,42.2257,171262.0
2017-12-26 15:10:00,47.41,47.42,47.39,47.4,154866.0,42.2257,42.2347,42.2079,42.2168,154866.0
2017-12-26 15:20:00,47.4,47.41,47.37,47.37,155470.0,42.2168,42.2257,42.1901,42.1901,155470.0
2017-12-26 15:30:00,47.38,47.4,47.36,47.4,250960.0,42.199,42.2168,42.1812,42.2168,250960.0
2017-12-26 15:40:00,47.4,47.43,47.39,47.43,243330.0,42.2168,42.2436,42.2079,42.2436,243330.0
2017-12-26 15:50:00,47.43,47.44,47.38,47.43,462945.0,42.2436,42.2525,42.199,42.2436,462945.0
2017-12-27 09:30:00,47.25,47.45,47.15,47.42,522827.0,42.0832,42.2614,41.9942,42.2347,522827.0
2017-12-27 09:40:00,47.43,47.47,47.32,47.34,190143.0,42.2436,42.2792,42.1456,42.1634,190143.0
2017-12-27 09:50:00,47.34,47.36,47.24,47.3,253184.0,42.1634,42.1812,42.0743,42.1278,253184.0
2017-12-27 10:00:00,47.3,47.33,47.25,47.32,174195.0,42.1278,42.1545,42.0832,42.1456,174195.0
2017-12-27 10:10:00,47.32,47.4,47.29,47.4,186338.0,42.1456,42.2168,42.1189,42.2168,186338.0
2017-12-27 10:20:00,47.4,47.42,47.35,47.35,143955.0,42.2168,42.2347,42.1723,42.1723,143955.0
2017-12-27 10:30:00,47.34,47.38,47.33,47.34,124110.0,42.1634,42.199,42.1545,42.1634,124110.0
2017-12-27 10:40:00,47.34,47.37,47.33,47.37,118628.0,42.1634,42.1901,42.1545,42.1901,118628.0
2017-12-27 10:50:00,47.36,47.42,47.35,47.4,199711.0,42.1812,42.2347,42.1723,42.2168,199711.0
2017-12-27 11:00:00,47.39,47.4,47.35,47.37,81573.0,42.2079,42.2168,42.1723,42.1901,81573.0
2017-12-27 11:10:00,47.37,47.4,47.36,47.39,111353.0,42.1901,42.2168,42.1812,42.2079,111353.0
2017-12-27 11:20:00,47.39,47.4,47.35,47.35,117657.0,42.2079,42.2168,42.1723,42.1723,117657.0
2017-12-27 11:30:00,47.35,47.36,47.31,47.33,144171.0,42.1723,42.1812,42.1367,42.1545,144171.0
2017-12-27 11:40:00,47.33,47.34,47.27,47.3,112044.0,42.1545,42.1634,42.1011,42.1278,112044.0
2017-12-27 11:50:00,47.3,47.32,47.27,47.29,150930.0,42.1278,42.1456,42.1011,42.1189,150930.0
2017-12-27 12:00:00,47.3,47.31,47.28,47.29,173030.0,42.1278,42.1367,42.11,42.1189,173030.0
2017-12-27 12:10:00,47.29,47.3,47.28,47.3,124206.0,42.1189,42.1278,42.11,42.1278,124206.0
2017-12-27 12:20:00,47.3,47.3,47.27,47.29,107287.0,42.1278,42.1278,42.1011,42.1189,107287.0
2017-12-27 12:30:00,47.29,47.29,47.26,47.27,96183.0,42.1189,42.1189,42.0922,42.1011,96183.0
2017-12-27 12:40:00,47.28,47.28,47.24,47.24,77606.0,42.11,42.11,42.0743,42.0743,77606.0
2017-12-27 12:50:00,47.24,47.29,47.24,47.28,192001.0,42.0743,42.1189,42.0743,42.11,192001.0
2017-12-27 13:00:00,47.28,47.29,47.25,47.27,92443.0,42.11,42.1189,42.0832,42.1011,92443.0
2017-12-27 13:10:00,47.27,47.3,47.27,47.28,70542.0,42.1011,42.1278,42.1011,42.11,70542.0
2017-12-27 13:20:00,47.29,47.29,47.23,47.23,101878.0,42.1189,42.1189,42.0654,42.0654,101878.0
2017-12-27 13:30:00,47.23,47.27,47.23,47.24,68433.0,42.0654,42.1011,42.0654,42.0743,68433.0
2017-12-27 13:40:00,47.25,47.26,47.22,47.24,115402.0,42.0832,42.0922,42.0565,42.0743,115402.0
2017-12-27 13:50:00,47.25,47.26,47.23,47.26,87917.0,42.0832,42.0922,42.0654,42.0922,87917.0
2017-12-27 14:00:00,47.26,47.27,47.24,47.27,134340.0,42.0922,42.1011,42.0743,42.1011,134340.0
2017-12-27 14:10:00,47.27,47.29,47.26,47.29,112871.0,42.1011,42.1189,42.0922,42.1189,112871.0
2017-12-27 14:20:00,47.28,47.29,47.24,47.25,144350.0,42.11,42.1189,42.0743,42.0832,144350.0
2017-12-27 14:30:00,47.25,47.26,47.23,47.25,154446.0,42.0832,42.0922,42.0654,42.0832,154446.0
2017-12-27 14:40:00,47.25,47.27,47.24,47.25,129706.0,42.0832,42.1011,42.0743,42.0832,129706.0
2017-12-27 14:50:00,47.26,47.27,47.24,47.25,112504.0,42.0922,42.1011,42.0743,42.0832,112504.0
2017-12-27 15:00:00,47.26,47.3,47.25,47.29,123648.0,42.0922,42.1278,42.0832,42.1189,123648.0
2017-12-27 15:10:00,47.28,47.29,47.26,47.26,164119.0,42.11,42.1189,42.0922,42.0922,164119.0
2017-12-27 15:20:00,47.27,47.27,47.25,47.27,129460.0,42.1011,42.1011,42.0832,42.1011,129460.0
2017-12-27 15:30:00,47.26,47.3,47.25,47.28,222246.0,42.0922,42.1278,42.0832,42.11,222246.0
2017-12-27 15:40:00,47.28,47.32,47.28,47.3,359057.0,42.11,42.1456,42.11,42.1278,359057.0
2017-12-27 15:50:00,47.31,47.39,47.3,47.38,848821.0,42.1367,42.2079,42.1278,42.199,848821.0
2017-12-28 09:30:00,47.3,47.44,47.3,47.36,362991.0,42.1278,42.2525,42.1278,42.1812,362991.0
2017-12-28 09:40:00,47.36,47.45,47.35,47.41,184546.0,42.1812,42.2614,42.1723,42.2257,184546.0
2017-12-28 09:50:00,47.42,47.47,47.38,47.43,153768.0,42.2347,42.2792,42.199,42.2436,153768.0
2017-12-28 10:00:00,47.43,47.46,47.39,47.45,153800.0,42.2436,42.2703,42.2079,42.2614,153800.0
2017-12-28 10:10:00,47.45,47.48,47.43,47.48,183521.0,42.2614,42.2881,42.2436,42.2881,183521.0
2017-12-28 10:20:00,47.48,47.49,47.43,47.44,156721.0,42.2881,42.297,42.2436,42.2525,156721.0
2017-12-28 10:30:00,47.44,47.45,47.41,47.43,220168.0,42.2525,42.2614,42.2257,42.2436,220168.0
2017-12-28 10:40:00,47.43,47.49,47.42,47.48,198637.0,42.2436,42.297,42.2347,42.2881,198637.0
2017-12-28 10:50:00,47.48,47.52,47.47,47.52,139851.0,42.2881,42.3237,42.2792,42.3237,139851.0
2017-12-28 11:00:00,47.52,47.55,47.5,47.53,177465.0,42.3237,42.3504,42.3059,42.3326,177465.0
2017-12-28 11:10:00,47.52,47.54,47.49,47.49,90976.0,42.3237,42.3415,42.297,42.297,90976.0
2017-12-28 11:20:00,47.5,47.51,47.49,47.5,109917.0,42.3059,42.3148,42.297,42.3059,109917.0
2017-12-28 11:30:00,47.5,47.51,47.49,47.51,206871.0,42.3059,42.3148,42.297,42.3148,206871.0
2017-12-28 11:40:00,47.51,47.53,47.5,47.52,74257.0,42.3148,42.3326,42.3059,42.3237,74257.0
2017-12-28 11:50:00,47.52,47.54,47.51,47.54,92928.0,42.3237,42.3415,42.3148,42.3415,92928.0
2017-12-28 12:00:00,47.54,47.55,47.5,47.52,209626.0,42.3415,42.3504,42.3059,42.3237,209626.0
2017-12-28 12:10:00,47.52,47.53,47.51,47.53,81066.0,42.3237,42.3326,42.3148,42.3326,81066.0
2017-12-28 12:20:00,47.53,47.54,47.52,47.53,63227.0,42.3326,42.3415,42.3237,42.3326,63227.0
2017-12-28 12:30:00,47.53,47.53,47.52,47.52,47378.0,42.3326,42.3326,42.3237,42.3237,47378.0
2017-12-28 12:40:00,47.53,47.53,47.5,47.5,66832.0,42.3326,42.3326,42.3059,42.3059,66832.0
2017-12-28 12:50:00,47.5,47.53,47.5,47.51,194755.0,42.3059,42.3326,42.3059,42.3148,194755.0
2017-12-28 13:00:00,47.51,47.53,47.51,47.51,107075.0,42.3148,42.3326,42.3148,42.3148,107075.0
2017-12-28 13:10:00,47.52,47.53,47.5,47.53,99859.0,42.3237,42.3326,42.3059,42.3326,99859.0
2017-12-28 13:20:00,47.53,47.53,47.51,47.51,102531.0,42.3326,42.3326,42.3148,42.3148,102531.0
2017-12-28 13:30:00,47.51,47.53,47.5,47.51,138310.0,42.3148,42.3326,42.3059,42.3148,138310.0
2017-12-28 13:40:00,47.52,47.52,47.49,47.5,162404.0,42.3237,42.3237,42.297,42.3059,162404.0
2017-12-28 13:50:00,47.5,47.5,47.48,47.48,87064.0,42.3059,42.3059,42.2881,42.2881,87064.0
2017-12-28 14:00:00,47.48,47.49,47.45,47.45,81957.0,42.2881,42.297,42.2614,42.2614,81957.0
2017-12-28 14:10:00,47.46,47.48,47.45,47.46,151434.0,42.2703,42.2881,42.2614,42.2703,151434.0
2017-12-28 14:20:00,47.47,47.48,47.45,47.45,83468.0,42.2792,42.2881,42.2614,42.2614,83468.0
2017-12-28 14:30:00,47.46,47.47,47.44,47.47,144320.0,42.2703,42.2792,42.2525,42.2792,144320.0
2017-12-28 14:40:00,47.47,47.47,47.42,47.45,212449.0,42.2792,42.2792,42.2347,42.2614,212449.0
2017-12-28 14:50:00,47.45,47.47,47.44,47.46,128537.0,42.2614,42.2792,42.2525,42.2703,128537.0
2017-12-28 15:00:00,47.46,47.5,47.46,47.48,181230.0,42.2703,42.3059,42.2703,42.2881,181230.0
2017-12-28 15:10:00,47.48,47.52,47.48,47.5,299842.0,42.2881,42.3237,42.2881,42.3059,299842.0
2017-12-28 15:20:00,47.5,47.5,47.48,47.5,108659.0,42.3059,42.3059,42.2881,42.3059,108659.0
2017-12-28 15:30:00,47.5,47.5,47.46,47.48,237659.0,42.3059,42.3059,42.2703,42.2881,237659.0
2017-12-28 15:40:00,47.48,47.49,47.46,47.48,253843.0,42.2881,42.297,42.2703,42.2881,253843.0
2017-12-28 15:50:00,47.48,47.53,47.47,47.51,774832.0,42.2881,42.3326,42.2792,42.3148,774832.0
2017-12-29 09:30:00,47.53,47.83,47.52,47.83,466934.0,42.3326,42.5998,42.3237,42.5998,466934.0
2017-12-29 09:40:00,47.83,47.88,47.75,47.76,250341.0,42.5998,42.6444,42.5286,42.5375,250341.0
2017-12-29 09:50:00,47.76,47.8,47.71,47.8,217478.0,42.5375,42.5731,42.4929,42.5731,217478.0
2017-12-29 10:00:00,47.8,47.8,47.76,47.76,127435.0,42.5731,42.5731,42.5375,42.5375,127435.0
2017-12-29 10:10:00,47.75,47.77,47.75,47.75,200556.0,42.5286,42.5464,42.5286,42.5286,200556.0
2017-12-29 10:20:00,47.75,47.78,47.73,47.74,185026.0,42.5286,42.5553,42.5108,42.5197,185026.0
2017-12-29 10:30:00,47.75,47.75,47.69,47.7,128430.0,42.5286,42.5286,42.4751,42.484,128430.0
2017-12-29 10:40:00,47.71,47.71,47.68,47.68,90962.0,42.4929,42.4929,42.4662,42.4662,90962.0
2017-12-29 10:50:00,47.69,47.69,47.63,47.66,217493.0,42.4751,42.4751,42.4217,42.4484,217493.0
2017-12-29 11:00:00,47.66,47.67,47.6,47.67,201841.0,42.4484,42.4573,42.395,42.4573,201841.0
2017-12-29 11:10:00,47.66,47.75,47.66,47.69,191917.0,42.4484,42.5286,42.4484,42.4751,191917.0
2017-12-29 11:20:00,47.7,47.74,47.68,47.72,83340.0,42.484,42.5197,42.4662,42.5019,83340.0
2017-12-29 11:30:00,47.72,47.73,47.67,47.67,121785.0,42.5019,42.5108,42.4573,42.4573,121785.0
2017-12-29 11:40:00,47.67,47.71,47.66,47.68,145919.0,42.4573,42.4929,42.4484,42.4662,145919.0
2017-12-29 11:50:00,47.67,47.69,47.67,47.67,87350.0,42.4573,42.4751,42.4573,42.4573,87350.0
2017-12-29 12:00:00,47.67,47.68,47.62,47.64,155435.0,42.4573,42.4662,42.4128,42.4306,155435.0
2017-12-29 12:10:00,47.65,47.66,47.64,47.66,81544.0,42.4395,42.4484,42.4306,42.4484,81544.0
2017-12-29 12:20:00,47.66,47.66,47.61,47.62,69028.0,42.4484,42.4484,42.4039,42.4128,69028.0
2017-12-29 12:30:00,47.62,47.63,47.61,47.63,60401.0,42.4128,42.4217,42.4039,42.4217,60401.0
2017-12-29 12:40:00,47.62,47.63,47.61,47.61,67499.0,42.4128,42.4217,42.4039,42.4039,67499.0
2017-12-29 12:50:00,47.61,47.62,47.59,47.6,59947.0,42.4039,42.4128,42.3861,42.395,59947.0
2017-12-29 13:00:00,47.59,47.6,47.55,47.55,84225.0,42.3861,42.395,42.3504,42.3504,84225.0
2017-12-29 13:10:00,47.55,47.56,47.53,47.55,105376.0,42.3504,42.3593,42.3326,42.3504,105376.0
2017-12-29 13:20:00,47.56,47.58,47.54,47.57,131260.0,42.3593,42.3772,42.3415,42.3683,131260.0
2017-12-29 13:30:00,47.57,47.58,47.54,47.55,130629.0,42.3683,42.3772,42.3415,42.3504,130629.0
2017-12-29 13:40:00,47.55,47.57,47.54,47.56,152241.0,42.3504,42.3683,42.3415,42.3593,152241.0
2017-12-29 13:50:00,47.56,47.57,47.54,47.56,119973.0,42.3593,42.3683,42.3415,42.3593,119973.0
2017-12-29 14:00:00,47.55,47.58,47.54,47.54,84605.0,42.3504,42.3772,42.3415,42.3415,84605.0
2017-12-29 14:10:00,47.54,47.57,47.53,47.56,119356.0,42.3415,42.3683,42.3326,42.3593,119356.0
2017-12-29 14:20:00,47.56,47.57,47.55,47.55,98810.0,42.3593,42.3683,42.3504,42.3504,98810.0
2017-12-29 14:30:00,47.55,47.56,47.53,47.54,96173.0,42.3504,42.3593,42.3326,42.3415,96173.0
2017-12-29 14:40:00,47.54,47.55,47.53,47.53,111032.0,42.3415,42.3504,42.3326,42.3326,111032.0
2017-12-29 14:50:00,47.54,47.54,47.52,47.52,108231.0,42.3415,42.3415,42.3237,42.3237,108231.0
2017-12-29 15:00:00,47.52,47.53,47.51,47.53,158911.0,42.3237,42.3326,42.3148,42.3326,158911.0
2017-12-29 15:10:00,47.52,47.53,47.52,47.52,115783.0,42.3237,42.3326,42.3237,42.3237,115783.0
2017-12-29 15:20:00,47.52,47.58,47.52,47.53,237651.0,42.3237,42.3772,42.3237,42.3326,237651.0
2017-12-29 15:30:00,47.53,47.54,47.46,47.46,231250.0,42.3326,42.3415,42.2703,42.2703,231250.0
2017-12-29 15:40:00,47.47,47.48,47.42,47.47,529802.0,42.2792,42.2881,42.2347,42.2792,529802.0
2017-12-29 15:50:00,47.47,47.48,47.28,47.29,1476905.0,42.2792,42.2881,42.11,42.1189,1476905.0
2018-01-02 09:30:00,47.57,47.76,47.51,47.75,599722.0,42.3683,42.5375,42.3148,42.5286,599722.0
2018-01-02 09:40:00,47.76,47.81,47.63,47.75,344933.0,42.5375,42.582,42.4217,42.5286,344933.0
2018-01-02 09:50:00,47.74,47.75,47.59,47.69,220390.0,42.5197,42.5286,42.3861,42.4751,220390.0
2018-01-02 10:00:00,47.69,47.74,47.24,47.27,1815237.0,42.4751,42.5197,42.0743,42.1011,1815237.0
2018-01-02 10:10:00,47.27,47.3,46.79,47.02,2033466.0,42.1011,42.1278,41.6735,41.8784,2033466.0
2018-01-02 10:20:00,47.03,47.2,46.95,47.17,695879.0,41.8873,42.0387,41.816,42.012,695879.0
2018-01-02 10:30:00,47.16,47.19,46.96,46.97,447112.0,42.0031,42.0298,41.825,41.8339,447112.0
2018-01-02 10:40:00,46.97,46.99,46.87,46.94,522806.0,41.8339,41.8517,41.7448,41.8071,522806.0
2018-01-02 10:50:00,46.94,47.01,46.89,46.97,442989.0,41.8071,41.8695,41.7626,41.8339,442989.0
2018-01-02 11:00:00,46.97,46.99,46.83,46.85,373711.0,41.8339,41.8517,41.7092,41.727,373711.0
2018-01-02 11:10:00,46.84,46.85,46.68,46.7,631495.0,41.7181,41.727,41.5756,41.5934,631495.0
2018-01-02 11:20:00,46.69,46.71,46.58,46.58,523199.0,41.5845,41.6023,41.4865,41.4865,523199.0
2018-01-02 11:30:00,46.58,46.59,46.52,46.52,347473.0,41.4865,41.4954,41.4331,41.4331,347473.0
2018-01-02 11:40:00,46.53,46.56,46.41,46.41,574310.0,41.442,41.4687,41.3351,41.3351,574310.0
2018-01-02 11:50:00,46.41,46.47,46.34,46.44,424618.0,41.3351,41.3885,41.2728,41.3618,424618.0
2018-01-02 12:00:00,46.45,46.56,46.42,46.48,326533.0,41.3707,41.4687,41.344,41.3974,326533.0
2018-01-02 12:10:00,46.47,46.49,46.41,46.43,353951.0,41.3885,41.4064,41.3351,41.3529,353951.0
2018-01-02 12:20:00,46.43,46.44,46.38,46.4,203623.0,41.3529,41.3618,41.3084,41.3262,203623.0
2018-01-02 12:30:00,46.4,46.4,46.32,46.38,264974.0,41.3262,41.3262,41.2549,41.3084,264974.0
2018-01-02 12:40:00,46.38,46.39,46.25,46.25,400786.0,41.3084,41.3173,41.1926,41.1926,400786.0
2018-01-02 12:50:00,46.25,46.26,46.17,46.25,437194.0,41.1926,41.2015,41.1213,41.1926,437194.0
2018-01-02 13:00:00,46.25,46.31,46.22,46.31,790898.0,41.1926,41.246,41.1659,41.246,790898.0
2018-01-02 13:10:00,46.3,46.46,46.29,46.32,762226.0,41.2371,41.3796,41.2282,41.2549,762226.0
2018-01-02 13:20:00,46.33,46.55,46.32,46.52,417983.0,41.2638,41.4598,41.2549,41.4331,417983.0
2018-01-02 13:30:00,46.51,46.55,46.5,46.54,330865.0,41.4242,41.4598,41.4153,41.4509,330865.0
2018-01-02 13:40:00,46.54,46.56,46.51,46.52,471510.0,41.4509,41.4687,41.4242,41.4331,471510.0
2018-01-02 13:50:00,46.53,46.53,46.4,46.43,325636.0,41.442,41.442,41.3262,41.3529,325636.0
2018-01-02 14:00:00,46.43,46.57,46.4,46.47,512739.0,41.3529,41.4776,41.3262,41.3885,512739.0
2018-01-02 14:10:00,46.47,46.51,46.45,46.49,326113.0,41.3885,41.4242,41.3707,41.4064,326113.0
2018-01-02 14:20:00,46.49,46.54,46.48,46.53,299771.0,41.4064,41.4509,41.3974,41.442,299771.0
2018-01-02 14:30:00,46.53,46.54,46.47,46.51,438849.0,41.442,41.4509,41.3885,41.4242,438849.0
2018-01-02 14:40:00,46.51,46.53,46.47,46.52,328487.0,41.4242,41.442,41.3885,41.4331,328487.0
2018-01-02 14:50:00,46.51,46.52,46.4,46.44,449048.0,41.4242,41.4331,41.3262,41.3618,449048.0
2018-01-02 15:00:00,46.44,46.46,46.38,46.38,491498.0,41.3618,41.3796,41.3084,41.3084,491498.0
2018-01-02 15:10:00,46.38,46.55,46.38,46.54,566360.0,41.3084,41.4598,41.3084,41.4509,566360.0
2018-01-02 15:20:00,46.54,46.61,46.52,46.6,654067.0,41.4509,41.5132,41.4331,41.5043,654067.0
2018-01-02 15:30:00,46.61,46.61,46.51,46.55,650080.0,41.5132,41.5132,41.4242,41.4598,650080.0
2018-01-02 15:40:00,46.55,46.56,46.47,46.52,1218691.0,41.4598,41.4687,41.3885,41.4331,1218691.0
2018-01-02 15:50:00,46.52,46.64,46.51,46.63,1919226.0,41.4331,41.5399,41.4242,41.531,1919226.0
2018-01-03 09:30:00,47.51,47.9,47.44,47.84,2304571.0,42.3148,42.6622,42.2525,42.6087,2304571.0
2018-01-03 09:40:00,47.84,47.96,47.71,47.95,1639731.0,42.6087,42.7156,42.4929,42.7067,1639731.0
2018-01-03 09:50:00,47.96,48.07,47.93,48.04,917422.0,42.7156,42.8136,42.6889,42.7869,917422.0
2018-01-03 10:00:00,48.04,48.06,47.98,47.99,852335.0,42.7869,42.8047,42.7334,42.7423,852335.0
2018-01-03 10:10:00,47.98,48.01,47.92,47.99,985643.0,42.7334,42.7601,42.68,42.7423,985643.0
2018-01-03 10:20:00,47.98,47.99,47.9,47.93,348739.0,42.7334,42.7423,42.6622,42.6889,348739.0
2018-01-03 10:30:00,47.93,47.96,47.86,47.9,663907.0,42.6889,42.7156,42.6265,42.6622,663907.0
2018-01-03 10:40:00,47.9,47.93,47.84,47.88,453752.0,42.6622,42.6889,42.6087,42.6444,453752.0
2018-01-03 10:50:00,47.88,47.88,47.81,47.84,573525.0,42.6444,42.6444,42.582,42.6087,573525.0
2018-01-03 11:00:00,47.84,47.91,47.82,47.87,593764.0,42.6087,42.6711,42.5909,42.6354,593764.0
2018-01-03 11:10:00,47.87,47.99,47.86,47.99,586394.0,42.6354,42.7423,42.6265,42.7423,586394.0
2018-01-03 11:20:00,47.99,48.02,47.95,47.96,386943.0,42.7423,42.769,42.7067,42.7156,386943.0
2018-01-03 11:30:00,47.96,48.0,47.93,47.96,310763.0,42.7156,42.7512,42.6889,42.7156,310763.0
2018-01-03 11:40:00,47.96,47.99,47.95,47.97,243503.0,42.7156,42.7423,42.7067,42.7245,243503.0
2018-01-03 11:50:00,47.97,47.97,47.88,47.89,284917.0,42.7245,42.7245,42.6444,42.6533,284917.0
2018-01-03 12:00:00,47.89,47.98,47.87,47.96,230091.0,42.6533,42.7334,42.6354,42.7156,230091.0
2018-01-03 12:10:00,47.97,47.98,47.93,47.98,218046.0,42.7245,42.7334,42.6889,42.7334,218046.0
2018-01-03 12:20:00,47.98,48.0,47.96,48.0,381954.0,42.7334,42.7512,42.7156,42.7512,381954.0
2018-01-03 12:30:00,48.0,48.0,47.95,47.99,613226.0,42.7512,42.7512,42.7067,42.7423,613226.0
2018-01-03 12:40:00,48.0,48.02,47.94,48.0,528909.0,42.7512,42.769,42.6978,42.7512,528909.0
2018-01-03 12:50:00,48.0,48.03,47.98,47.98,311903.0,42.7512,42.778,42.7334,42.7334,311903.0
2018-01-03 13:00:00,47.99,48.01,47.94,47.95,441369.0,42.7423,42.7601,42.6978,42.7067,441369.0
2018-01-03 13:10:00,47.95,47.95,47.85,47.9,262055.0,42.7067,42.7067,42.6176,42.6622,262055.0
2018-01-03 13:20:00,47.89,47.9,47.81,47.88,259355.0,42.6533,42.6622,42.582,42.6444,259355.0
2018-01-03 13:30:00,47.88,47.88,47.76,47.79,281501.0,42.6444,42.6444,42.5375,42.5642,281501.0
2018-01-03 13:40:00,47.79,47.8,47.73,47.77,278074.0,42.5642,42.5731,42.5108,42.5464,278074.0
2018-01-03 13:50:00,47.77,47.77,47.7,47.76,333706.0,42.5464,42.5464,42.484,42.5375,333706.0
2018-01-03 14:00:00,47.76,47.81,47.75,47.81,501363.0,42.5375,42.582,42.5286,42.582,501363.0
2018-01-03 14:10:00,47.82,47.83,47.77,47.79,292098.0,42.5909,42.5998,42.5464,42.5642,292098.0
2018-01-03 14:20:00,47.78,47.8,47.78,47.8,204708.0,42.5553,42.5731,42.5553,42.5731,204708.0
2018-01-03 14:30:00,47.8,47.84,47.77,47.81,583207.0,42.5731,42.6087,42.5464,42.582,583207.0
2018-01-03 14:40:00,47.82,47.85,47.75,47.75,470238.0,42.5909,42.6176,42.5286,42.5286,470238.0
2018-01-03 14:50:00,47.76,47.79,47.74,47.77,241496.0,42.5375,42.5642,42.5197,42.5464,241496.0
2018-01-03 15:00:00,47.77,47.81,47.73,47.8,368509.0,42.5464,42.582,42.5108,42.5731,368509.0
2018-01-03 15:10:00,47.8,47.83,47.77,47.8,560836.0,42.5731,42.5998,42.5464,42.5731,560836.0
2018-01-03 15:20:00,47.8,47.82,47.76,47.77,429923.0,42.5731,42.5909,42.5375,42.5464,429923.0
2018-01-03 15:30:00,47.76,47.8,47.76,47.8,458909.0,42.5375,42.5731,42.5375,42.5731,458909.0
2018-01-03 15:40:00,47.8,47.83,47.78,47.8,591757.0,42.5731,42.5998,42.5553,42.5731,591757.0
2018-01-03 15:50:00,47.8,47.82,47.7,47.71,1369194.0,42.5731,42.5909,42.484,42.4929,1369194.0
2018-01-04 09:30:00,47.99,47.99,47.8,47.84,537229.0,42.7423,42.7423,42.5731,42.6087,537229.0
2018-01-04 09:40:00,47.84,47.85,47.76,47.83,484559.0,42.6087,42.6176,42.5375,42.5998,484559.0
2018-01-04 09:50:00,47.82,47.83,47.74,47.76,697656.0,42.5909,42.5998,42.5197,42.5375,697656.0
2018-01-04 10:00:00,47.76,47.81,47.71,47.77,294877.0,42.5375,42.582,42.4929,42.5464,294877.0
2018-01-04 10:10:00,47.77,47.83,47.76,47.8,394806.0,42.5464,42.5998,42.5375,42.5731,394806.0
2018-01-04 10:20:00,47.8,47.82,47.76,47.78,425598.0,42.5731,42.5909,42.5375,42.5553,425598.0
2018-01-04 10:30:00,47.79,47.8,47.76,47.77,288825.0,42.5642,42.5731,42.5375,42.5464,288825.0
2018-01-04 10:40:00,47.78,47.9,47.77,47.89,575094.0,42.5553,42.6622,42.5464,42.6533,575094.0
2018-01-04 10:50:00,47.89,47.89,47.8,47.83,258559.0,42.6533,42.6533,42.5731,42.5998,258559.0
2018-01-04 11:00:00,47.83,47.89,47.83,47.86,266914.0,42.5998,42.6533,42.5998,42.6265,266914.0
2018-01-04 11:10:00,47.86,47.88,47.82,47.84,304248.0,42.6265,42.6444,42.5909,42.6087,304248.0
2018-01-04 11:20:00,47.84,47.92,47.84,47.9,282721.0,42.6087,42.68,42.6087,42.6622,282721.0
2018-01-04 11:30:00,47.9,47.93,47.85,47.86,331380.0,42.6622,42.6889,42.6176,42.6265,331380.0
2018-01-04 11:40:00,47.86,47.89,47.8,47.89,178647.0,42.6265,42.6533,42.5731,42.6533,178647.0
2018-01-04 11:50:00,47.89,47.93,47.88,47.9,253289.0,42.6533,42.6889,42.6444,42.6622,253289.0
2018-01-04 12:00:00,47.9,47.95,47.87,47.9,347407.0,42.6622,42.7067,42.6354,42.6622,347407.0
2018-01-04 12:10:00,47.9,47.94,47.77,47.94,341891.0,42.6622,42.6978,42.5464,42.6978,341891.0
2018-01-04 12:20:00,47.94,47.94,47.91,47.92,169353.0,42.6978,42.6978,42.6711,42.68,169353.0
2018-01-04 12:30:00,47.93,47.95,47.91,47.94,243485.0,42.6889,42.7067,42.6711,42.6978,243485.0
2018-01-04 12:40:00,47.94,47.98,47.92,47.94,242447.0,42.6978,42.7334,42.68,42.6978,242447.0
2018-01-04 12:50:00,47.94,47.94,47.91,47.93,110746.0,42.6978,42.6978,42.6711,42.6889,110746.0
2018-01-04 13:00:00,47.93,47.96,47.9,47.91,370159.0,42.6889,42.7156,42.6622,42.6711,370159.0
2018-01-04 13:10:00,47.91,47.94,47.86,47.92,353833.0,42.6711,42.6978,42.6265,42.68,353833.0
2018-01-04 13:20:00,47.93,47.94,47.86,47.9,864750.0,42.6889,42.6978,42.6265,42.6622,864750.0
2018-01-04 13:30:00,47.9,47.94,47.88,47.93,198607.0,42.6622,42.6978,42.6444,42.6889,198607.0
2018-01-04 13:40:00,47.93,47.93,47.88,47.92,272345.0,42.6889,42.6889,42.6444,42.68,272345.0
2018-01-04 13:50:00,47.92,47.97,47.91,47.96,259062.0,42.68,42.7245,42.6711,42.7156,259062.0
2018-01-04 14:00:00,47.96,48.01,47.93,48.01,570560.0,42.7156,42.7601,42.6889,42.7601,570560.0
2018-01-04 14:10:00,48.01,48.03,47.96,48.01,376808.0,42.7601,42.778,42.7156,42.7601,376808.0
2018-01-04 14:20:00,48.02,48.04,48.0,48.01,288810.0,42.769,42.7869,42.7512,42.7601,288810.0
2018-01-04 14:30:00,48.01,48.04,48.0,48.04,364260.0,42.7601,42.7869,42.7512,42.7869,364260.0
2018-01-04 14:40:00,48.04,48.06,48.02,48.04,354155.0,42.7869,42.8047,42.769,42.7869,354155.0
2018-01-04 14:50:00,48.04,48.05,48.03,48.04,840936.0,42.7869,42.7958,42.778,42.7869,840936.0
2018-01-04 15:00:00,48.04,48.12,48.02,48.09,510334.0,42.7869,42.8581,42.769,42.8314,510334.0
2018-01-04 15:10:00,48.09,48.14,48.06,48.08,600459.0,42.8314,42.8759,42.8047,42.8225,600459.0
2018-01-04 15:20:00,48.08,48.09,48.06,48.08,826872.0,42.8225,42.8314,42.8047,42.8225,826872.0
2018-01-04 15:30:00,48.08,48.17,48.07,48.13,1039580.0,42.8225,42.9026,42.8136,42.867,1039580.0
2018-01-04 15:40:00,48.13,48.13,48.05,48.12,1079367.0,42.867,42.867,42.7958,42.8581,1079367.0
2018-01-04 15:50:00,48.11,48.19,48.09,48.17,1685783.0,42.8492,42.9205,42.8314,42.9026,1685783.0
2018-01-05 09:30:00,48.42,48.58,48.32,48.54,972611.0,43.1253,43.2678,43.0362,43.2322,972611.0
2018-01-05 09:40:00,48.54,48.56,48.35,48.38,334626.0,43.2322,43.25,43.063,43.0897,334626.0
2018-01-05 09:50:00,48.38,48.5,48.37,48.48,291923.0,43.0897,43.1966,43.0808,43.1787,291923.0
2018-01-05 10:00:00,48.48,48.52,48.47,48.51,381137.0,43.1787,43.2144,43.1698,43.2055,381137.0
2018-01-05 10:10:00,48.51,48.54,48.49,48.54,280953.0,43.2055,43.2322,43.1877,43.2322,280953.0
2018-01-05 10:20:00,48.54,48.55,48.39,48.4,350657.0,43.2322,43.2411,43.0986,43.1075,350657.0
2018-01-05 10:30:00,48.41,48.41,48.37,48.41,307350.0,43.1164,43.1164,43.0808,43.1164,307350.0
2018-01-05 10:40:00,48.41,48.41,48.39,48.39,227810.0,43.1164,43.1164,43.0986,43.0986,227810.0
2018-01-05 10:50:00,48.4,48.5,48.38,48.49,324228.0,43.1075,43.1966,43.0897,43.1877,324228.0
2018-01-05 11:00:00,48.5,48.56,48.49,48.56,280515.0,43.1966,43.25,43.1877,43.25,280515.0
2018-01-05 11:10:00,48.57,48.62,48.55,48.62,361454.0,43.2589,43.3034,43.2411,43.3034,361454.0
2018-01-05 11:20:00,48.62,48.63,48.58,48.61,300677.0,43.3034,43.3123,43.2678,43.2945,300677.0
2018-01-05 11:30:00,48.61,48.61,48.5,48.5,321959.0,43.2945,43.2945,43.1966,43.1966,321959.0
2018-01-05 11:40:00,48.51,48.51,48.43,48.46,431117.0,43.2055,43.2055,43.1342,43.1609,431117.0
2018-01-05 11:50:00,48.46,48.47,48.41,48.42,230194.0,43.1609,43.1698,43.1164,43.1253,230194.0
2018-01-05 12:00:00,48.43,48.43,48.36,48.38,278058.0,43.1342,43.1342,43.0719,43.0897,278058.0
2018-01-05 12:10:00,48.38,48.4,48.36,48.37,209112.0,43.0897,43.1075,43.0719,43.0808,209112.0
2018-01-05 12:20:00,48.38,48.38,48.33,48.35,217478.0,43.0897,43.0897,43.0451,43.063,217478.0
2018-01-05 12:30:00,48.35,48.36,48.32,48.32,162852.0,43.063,43.0719,43.0362,43.0362,162852.0
2018-01-05 12:40:00,48.33,48.34,48.29,48.3,175761.0,43.0451,43.0541,43.0095,43.0184,175761.0
2018-01-05 12:50:00,48.29,48.35,48.29,48.35,256260.0,43.0095,43.063,43.0095,43.063,256260.0
2018-01-05 13:00:00,48.35,48.36,48.31,48.31,184430.0,43.063,43.0719,43.0273,43.0273,184430.0
2018-01-05 13:10:00,48.31,48.34,48.29,48.31,230212.0,43.0273,43.0541,43.0095,43.0273,230212.0
2018-01-05 13:20:00,48.31,48.34,48.3,48.34,236681.0,43.0273,43.0541,43.0184,43.0541,236681.0
2018-01-05 13:30:00,48.34,48.35,48.33,48.34,124159.0,43.0541,43.063,43.0451,43.0541,124159.0
2018-01-05 13:40:00,48.35,48.38,48.34,48.34,228336.0,43.063,43.0897,43.0541,43.0541,228336.0
2018-01-05 13:50:00,48.34,48.35,48.29,48.31,165306.0,43.0541,43.063,43.0095,43.0273,165306.0
2018-01-05 14:00:00,48.31,48.32,48.28,48.28,203005.0,43.0273,43.0362,43.0006,43.0006,203005.0
2018-01-05 14:10:00,48.29,48.33,48.28,48.32,183034.0,43.0095,43.0451,43.0006,43.0362,183034.0
2018-01-05 14:20:00,48.32,48.37,48.31,48.35,181661.0,43.0362,43.0808,43.0273,43.063,181661.0
2018-01-05 14:30:00,48.36,48.42,48.35,48.41,164257.0,43.0719,43.1253,43.063,43.1164,164257.0
2018-01-05 14:40:00,48.42,48.45,48.41,48.44,263268.0,43.1253,43.152,43.1164,43.1431,263268.0
2018-01-05 14:50:00,48.44,48.47,48.43,48.45,276762.0,43.1431,43.1698,43.1342,43.152,276762.0
2018-01-05 15:00:00,48.44,48.49,48.42,48.48,279923.0,43.1431,43.1877,43.1253,43.1787,279923.0
2018-01-05 15:10:00,48.48,48.48,48.4,48.41,406407.0,43.1787,43.1787,43.1075,43.1164,406407.0
2018-01-05 15:20:00,48.41,48.42,48.39,48.4,274492.0,43.1164,43.1253,43.0986,43.1075,274492.0
2018-01-05 15:30:00,48.41,48.41,48.37,48.39,238440.0,43.1164,43.1164,43.0808,43.0986,238440.0
2018-01-05 15:40:00,48.39,48.45,48.36,48.43,662084.0,43.0986,43.152,43.0719,43.1342,662084.0
2018-01-05 15:50:00,48.43,48.49,48.41,48.44,1224915.0,43.1342,43.1877,43.1164,43.1431,1224915.0
2018-01-08 09:30:00,48.3,48.37,47.94,47.99,545584.0,43.0184,43.0808,42.6978,42.7423,545584.0
2018-01-08 09:40:00,48.0,48.09,47.94,48.0,581455.0,42.7512,42.8314,42.6978,42.7512,581455.0
2018-01-08 09:50:00,48.0,48.25,47.97,48.25,445178.0,42.7512,42.9739,42.7245,42.9739,445178.0
2018-01-08 10:00:00,48.24,48.29,48.22,48.29,373425.0,42.965,43.0095,42.9472,43.0095,373425.0
2018-01-08 10:10:00,48.28,48.36,48.28,48.36,344292.0,43.0006,43.0719,43.0006,43.0719,344292.0
2018-01-08 10:20:00,48.36,48.47,48.33,48.47,311059.0,43.0719,43.1698,43.0451,43.1698,311059.0
2018-01-08 10:30:00,48.47,48.51,48.46,48.5,293799.0,43.1698,43.2055,43.1609,43.1966,293799.0
2018-01-08 10:40:00,48.51,48.61,48.5,48.57,316722.0,43.2055,43.2945,43.1966,43.2589,316722.0
2018-01-08 10:50:00,48.58,48.64,48.54,48.64,290715.0,43.2678,43.3212,43.2322,43.3212,290715.0
2018-01-08 11:00:00,48.64,48.65,48.59,48.6,276406.0,43.3212,43.3302,43.2767,43.2856,276406.0
2018-01-08 11:10:00,48.6,48.66,48.6,48.65,292305.0,43.2856,43.3391,43.2856,43.3302,292305.0
2018-01-08 11:20:00,48.65,48.79,48.64,48.79,250842.0,43.3302,43.4548,43.3212,43.4548,250842.0
2018-01-08 11:30:00,48.78,48.85,48.75,48.83,467662.0,43.4459,43.5083,43.4192,43.4905,467662.0
2018-01-08 11:40:00,48.83,48.84,48.79,48.82,209508.0,43.4905,43.4994,43.4548,43.4816,209508.0
2018-01-08 11:50:00,48.81,48.86,48.77,48.85,230197.0,43.4727,43.5172,43.437,43.5083,230197.0
2018-01-08 12:00:00,48.85,48.86,48.8,48.83,187518.0,43.5083,43.5172,43.4638,43.4905,187518.0
2018-01-08 12:10:00,48.83,48.83,48.73,48.79,256752.0,43.4905,43.4905,43.4014,43.4548,256752.0
2018-01-08 12:20:00,48.79,48.86,48.79,48.84,138795.0,43.4548,43.5172,43.4548,43.4994,138795.0
2018-01-08 12:30:00,48.84,48.89,48.81,48.88,256717.0,43.4994,43.5439,43.4727,43.535,256717.0
2018-01-08 12:40:00,48.89,48.92,48.88,48.91,196760.0,43.5439,43.5706,43.535,43.5617,196760.0
2018-01-08 12:50:00,48.91,48.95,48.91,48.92,208125.0,43.5617,43.5974,43.5617,43.5706,208125.0
2018-01-08 13:00:00,48.93,48.94,48.88,48.94,219265.0,43.5795,43.5884,43.535,43.5884,219265.0
2018-01-08 13:10:00,48.93,48.95,48.91,48.93,215338.0,43.5795,43.5974,43.5617,43.5795,215338.0
2018-01-08 13:20:00,48.94,48.94,48.84,48.85,267738.0,43.5884,43.5884,43.4994,43.5083,267738.0
2018-01-08 13:30:00,48.84,48.86,48.82,48.84,210691.0,43.4994,43.5172,43.4816,43.4994,210691.0
2018-01-08 13:40:00,48.84,48.85,48.83,48.84,95586.0,43.4994,43.5083,43.4905,43.4994,95586.0
2018-01-08 13:50:00,48.84,48.85,48.81,48.82,165884.0,43.4994,43.5083,43.4727,43.4816,165884.0
2018-01-08 14:00:00,48.83,48.84,48.82,48.84,65969.0,43.4905,43.4994,43.4816,43.4994,65969.0
2018-01-08 14:10:00,48.84,48.84,48.77,48.8,221533.0,43.4994,43.4994,43.437,43.4638,221533.0
2018-01-08 14:20:00,48.8,48.81,48.76,48.76,149851.0,43.4638,43.4727,43.4281,43.4281,149851.0
2018-01-08 14:30:00,48.77,48.77,48.73,48.77,179813.0,43.437,43.437,43.4014,43.437,179813.0
2018-01-08 14:40:00,48.76,48.8,48.76,48.8,151873.0,43.4281,43.4638,43.4281,43.4638,151873.0
2018-01-08 14:50:00,48.8,48.84,48.79,48.83,266124.0,43.4638,43.4994,43.4548,43.4905,266124.0
2018-01-08 15:00:00,48.83,48.87,48.83,48.87,189758.0,43.4905,43.5261,43.4905,43.5261,189758.0
2018-01-08 15:10:00,48.86,48.91,48.86,48.91,390255.0,43.5172,43.5617,43.5172,43.5617,390255.0
2018-01-08 15:20:00,48.91,49.03,48.9,49.02,689112.0,43.5617,43.6686,43.5528,43.6597,689112.0
2018-01-08 15:30:00,49.03,49.06,49.01,49.04,561501.0,43.6686,43.6953,43.6508,43.6775,561501.0
2018-01-08 15:40:00,49.04,49.07,49.02,49.03,646509.0,43.6775,43.7042,43.6597,43.6686,646509.0
2018-01-08 15:50:00,49.02,49.07,48.98,48.98,1053091.0,43.6597,43.7042,43.6241,43.6241,1053091.0
2018-01-09 09:30:00,49.25,49.3,49.07,49.19,871222.0,44.0344,44.0791,43.8735,43.9808,871222.0
2018-01-09 09:40:00,49.18,49.28,49.16,49.28,612142.0,43.9718,44.0612,43.954,44.0612,612142.0
2018-01-09 09:50:00,49.28,49.28,49.18,49.25,766813.0,44.0612,44.0612,43.9718,44.0344,766813.0
2018-01-09 10:00:00,49.26,49.36,49.23,49.33,476378.0,44.0434,44.1328,44.0165,44.106,476378.0
2018-01-09 10:10:00,49.32,49.34,49.26,49.27,547345.0,44.097,44.1149,44.0434,44.0523,547345.0
2018-01-09 10:20:00,49.27,49.27,49.07,49.09,304219.0,44.0523,44.0523,43.8735,43.8914,304219.0
2018-01-09 10:30:00,49.08,49.08,48.92,48.92,362432.0,43.8824,43.8824,43.7394,43.7394,362432.0
2018-01-09 10:40:00,48.92,49.0,48.92,48.98,299088.0,43.7394,43.8109,43.7394,43.793,299088.0
2018-01-09 10:50:00,48.98,48.99,48.92,48.95,176877.0,43.793,43.802,43.7394,43.7662,176877.0
2018-01-09 11:00:00,48.95,49.03,48.95,49.03,229773.0,43.7662,43.8377,43.7662,43.8377,229773.0
2018-01-09 11:10:00,49.03,49.08,48.98,49.06,395215.0,43.8377,43.8824,43.793,43.8645,395215.0
2018-01-09 11:20:00,49.06,49.12,49.04,49.11,235397.0,43.8645,43.9182,43.8467,43.9093,235397.0
2018-01-09 11:30:00,49.11,49.12,49.06,49.06,252870.0,43.9093,43.9182,43.8645,43.8645,252870.0
2018-01-09 11:40:00,49.06,49.11,49.06,49.09,360243.0,43.8645,43.9093,43.8645,43.8914,360243.0
2018-01-09 11:50:00,49.09,49.11,49.06,49.1,181999.0,43.8914,43.9093,43.8645,43.9003,181999.0
2018-01-09 12:00:00,49.11,49.14,49.07,49.11,213297.0,43.9093,43.9361,43.8735,43.9093,213297.0
2018-01-09 12:10:00,49.1,49.12,49.08,49.1,174994.0,43.9003,43.9182,43.8824,43.9003,174994.0
2018-01-09 12:20:00,49.1,49.11,49.05,49.05,233768.0,43.9003,43.9093,43.8556,43.8556,233768.0
2018-01-09 12:30:00,49.05,49.07,49.04,49.05,202156.0,43.8556,43.8735,43.8467,43.8556,202156.0
2018-01-09 12:40:00,49.06,49.14,49.05,49.1,227835.0,43.8645,43.9361,43.8556,43.9003,227835.0
2018-01-09 12:50:00,49.1,49.11,49.05,49.05,152478.0,43.9003,43.9093,43.8556,43.8556,152478.0
2018-01-09 13:00:00,49.05,49.07,49.04,49.05,197423.0,43.8556,43.8735,43.8467,43.8556,197423.0
2018-01-09 13:10:00,49.04,49.07,49.04,49.07,151912.0,43.8467,43.8735,43.8467,43.8735,151912.0
2018-01-09 13:20:00,49.06,49.11,49.05,49.07,242610.0,43.8645,43.9093,43.8556,43.8735,242610.0
2018-01-09 13:30:00,49.07,49.08,49.02,49.03,166867.0,43.8735,43.8824,43.8288,43.8377,166867.0
2018-01-09 13:40:00,49.04,49.06,49.03,49.05,83283.0,43.8467,43.8645,43.8377,43.8556,83283.0
2018-01-09 13:50:00,49.05,49.08,49.05,49.07,127268.0,43.8556,43.8824,43.8556,43.8735,127268.0
2018-01-09 14:00:00,49.06,49.07,49.05,49.05,104623.0,43.8645,43.8735,43.8556,43.8556,104623.0
2018-01-09 14:10:00,49.06,49.06,49.01,49.02,215805.0,43.8645,43.8645,43.8198,43.8288,215805.0
2018-01-09 14:20:00,49.02,49.02,48.99,49.0,185351.0,43.8288,43.8288,43.802,43.8109,185351.0
2018-01-09 14:30:00,49.0,49.1,49.0,49.1,296206.0,43.8109,43.9003,43.8109,43.9003,296206.0
2018-01-09 14:40:00,49.1,49.15,49.08,49.14,223498.0,43.9003,43.945,43.8824,43.9361,223498.0
2018-01-09 14:50:00,49.15,49.18,49.14,49.16,167566.0,43.945,43.9718,43.9361,43.954,167566.0
2018-01-09 15:00:00,49.17,49.25,49.15,49.23,442379.0,43.9629,44.0344,43.945,44.0165,442379.0
2018-01-09 15:10:00,49.24,49.26,49.21,49.22,242264.0,44.0255,44.0434,43.9987,44.0076,242264.0
2018-01-09 15:20:00,49.22,49.22,49.16,49.16,254652.0,44.0076,44.0076,43.954,43.954,254652.0
2018-01-09 15:30:00,49.16,49.2,49.11,49.2,498349.0,43.954,43.9897,43.9093,43.9897,498349.0
2018-01-09 15:40:00,49.2,49.21,49.08,49.11,410494.0,43.9897,43.9987,43.8824,43.9093,410494.0
2018-01-09 15:50:00,49.1,49.13,49.06,49.08,1077754.0,43.9003,43.9271,43.8645,43.8824,1077754.0
2018-01-10 09:30:00,48.86,49.03,48.78,49.03,594263.0,43.6857,43.8377,43.6142,43.8377,594263.0
2018-01-10 09:40:00,49.02,49.27,49.0,49.18,680792.0,43.8288,44.0523,43.8109,43.9718,680792.0
2018-01-10 09:50:00,49.19,49.22,49.07,49.12,596017.0,43.9808,44.0076,43.8735,43.9182,596017.0
2018-01-10 10:00:00,49.11,49.11,48.98,49.01,417103.0,43.9093,43.9093,43.793,43.8198,417103.0
2018-01-10 10:10:00,49.01,49.06,48.97,48.97,418522.0,43.8198,43.8645,43.7841,43.7841,418522.0
2018-01-10 10:20:00,48.97,48.99,48.93,48.93,244296.0,43.7841,43.802,43.7483,43.7483,244296.0
2018-01-10 10:30:00,48.93,48.97,48.89,48.94,300207.0,43.7483,43.7841,43.7125,43.7573,300207.0
2018-01-10 10:40:00,48.95,48.96,48.81,48.82,351668.0,43.7662,43.7751,43.641,43.65,351668.0
2018-01-10 10:50:00,48.82,48.82,48.72,48.75,501259.0,43.65,43.65,43.5606,43.5874,501259.0
2018-01-10 11:00:00,48.75,48.81,48.71,48.79,466988.0,43.5874,43.641,43.5516,43.6231,466988.0
2018-01-10 11:10:00,48.79,48.8,48.65,48.65,314066.0,43.6231,43.6321,43.498,43.498,314066.0
2018-01-10 11:20:00,48.65,48.65,48.58,48.65,369385.0,43.498,43.498,43.4354,43.498,369385.0
2018-01-10 11:30:00,48.65,48.77,48.65,48.74,394348.0,43.498,43.6053,43.498,43.5784,394348.0
2018-01-10 11:40:00,48.75,48.77,48.71,48.72,136096.0,43.5874,43.6053,43.5516,43.5606,136096.0
2018-01-10 11:50:00,48.72,48.8,48.72,48.77,218347.0,43.5606,43.6321,43.5606,43.6053,218347.0
2018-01-10 12:00:00,48.77,48.78,48.7,48.73,271171.0,43.6053,43.6142,43.5427,43.5695,271171.0
2018-01-10 12:10:00,48.73,48.77,48.71,48.77,288118.0,43.5695,43.6053,43.5516,43.6053,288118.0
2018-01-10 12:20:00,48.77,48.79,48.76,48.77,110454.0,43.6053,43.6231,43.5963,43.6053,110454.0
2018-01-10 12:30:00,48.77,48.78,48.77,48.78,83519.0,43.6053,43.6142,43.6053,43.6142,83519.0
2018-01-10 12:40:00,48.78,48.82,48.77,48.79,316866.0,43.6142,43.65,43.6053,43.6231,316866.0
2018-01-10 12:50:00,48.8,48.8,48.78,48.79,164979.0,43.6321,43.6321,43.6142,43.6231,164979.0
2018-01-10 13:00:00,48.79,48.8,48.75,48.78,292085.0,43.6231,43.6321,43.5874,43.6142,292085.0
2018-01-10 13:10:00,48.78,48.78,48.69,48.72,286624.0,43.6142,43.6142,43.5337,43.5606,286624.0
2018-01-10 13:20:00,48.73,48.75,48.72,48.73,155678.0,43.5695,43.5874,43.5606,43.5695,155678.0
2018-01-10 13:30:00,48.73,48.73,48.64,48.69,206753.0,43.5695,43.5695,43.489,43.5337,206753.0
2018-01-10 13:40:00,48.69,48.74,48.67,48.72,180239.0,43.5337,43.5784,43.5158,43.5606,180239.0
2018-01-10 13:50:00,48.73,48.78,48.72,48.75,131132.0,43.5695,43.6142,43.5606,43.5874,131132.0
2018-01-10 14:00:00,48.76,48.76,48.72,48.73,196107.0,43.5963,43.5963,43.5606,43.5695,196107.0
2018-01-10 14:10:00,48.73,48.73,48.66,48.66,160395.0,43.5695,43.5695,43.5069,43.5069,160395.0
2018-01-10 14:20:00,48.66,48.69,48.65,48.66,215780.0,43.5069,43.5337,43.498,43.5069,215780.0
2018-01-10 14:30:00,48.66,48.68,48.63,48.68,185911.0,43.5069,43.5248,43.4801,43.5248,185911.0
2018-01-10 14:40:00,48.68,48.7,48.65,48.69,193156.0,43.5248,43.5427,43.498,43.5337,193156.0
2018-01-10 14:50:00,48.69,48.74,48.69,48.73,189806.0,43.5337,43.5784,43.5337,43.5695,189806.0
2018-01-10 15:00:00,48.73,48.79,48.72,48.78,343551.0,43.5695,43.6231,43.5606,43.6142,343551.0
2018-01-10 15:10:00,48.78,48.79,48.77,48.78,147580.0,43.6142,43.6231,43.6053,43.6142,147580.0
2018-01-10 15:20:00,48.78,48.79,48.77,48.78,192245.0,43.6142,43.6231,43.6053,43.6142,192245.0
2018-01-10 15:30:00,48.78,48.83,48.78,48.82,417153.0,43.6142,43.6589,43.6142,43.65,417153.0
2018-01-10 15:40:00,48.83,48.83,48.75,48.75,503383.0,43.6589,43.6589,43.5874,43.5874,503383.0
2018-01-10 15:50:00,48.76,48.82,48.75,48.8,824344.0,43.5963,43.65,43.5874,43.6321,824344.0
2018-01-11 09:30:00,48.87,48.9,48.61,48.62,501427.0,43.6947,43.7215,43.4622,43.4711,501427.0
2018-01-11 09:40:00,48.61,48.69,48.44,48.44,461458.0,43.4622,43.5337,43.3102,43.3102,461458.0
2018-01-11 09:50:00,48.45,48.65,48.44,48.65,246252.0,43.3191,43.498,43.3102,43.498,246252.0
2018-01-11 10:00:00,48.65,48.78,48.64,48.74,388259.0,43.498,43.6142,43.489,43.5784,388259.0
2018-01-11 10:10:00,48.73,48.83,48.68,48.68,577626.0,43.5695,43.6589,43.5248,43.5248,577626.0
2018-01-11 10:20:00,48.68,48.77,48.63,48.76,326527.0,43.5248,43.6053,43.4801,43.5963,326527.0
2018-01-11 10:30:00,48.76,48.76,48.67,48.74,253815.0,43.5963,43.5963,43.5158,43.5784,253815.0
2018-01-11 10:40:00,48.73,48.76,48.7,48.72,333071.0,43.5695,43.5963,43.5427,43.5606,333071.0
2018-01-11 10:50:00,48.72,48.77,48.69,48.77,301506.0,43.5606,43.6053,43.5337,43.6053,301506.0
2018-01-11 11:00:00,48.77,48.85,48.76,48.84,230883.0,43.6053,43.6768,43.5963,43.6678,230883.0
2018-01-11 11:10:00,48.85,48.88,48.83,48.88,256922.0,43.6768,43.7036,43.6589,43.7036,256922.0
2018-01-11 11:20:00,48.88,48.88,48.81,48.81,257572.0,43.7036,43.7036,43.641,43.641,257572.0
2018-01-11 11:30:00,48.82,48.82,48.75,48.77,181516.0,43.65,43.65,43.5874,43.6053,181516.0
2018-01-11 11:40:00,48.76,48.78,48.75,48.78,177301.0,43.5963,43.6142,43.5874,43.6142,177301.0
2018-01-11 11:50:00,48.77,48.86,48.77,48.85,176108.0,43.6053,43.6857,43.6053,43.6768,176108.0
2018-01-11 12:00:00,48.85,48.86,48.83,48.86,181740.0,43.6768,43.6857,43.6589,43.6857,181740.0
2018-01-11 12:10:00,48.86,48.86,48.82,48.82,120097.0,43.6857,43.6857,43.65,43.65,120097.0
2018-01-11 12:20:00,48.82,48.9,48.8,48.9,198572.0,43.65,43.7215,43.6321,43.7215,198572.0
2018-01-11 12:30:00,48.89,48.96,48.88,48.96,223602.0,43.7125,43.7751,43.7036,43.7751,223602.0
2018-01-11 12:40:00,48.96,49.02,48.94,48.95,322549.0,43.7751,43.8288,43.7573,43.7662,322549.0
2018-01-11 12:50:00,48.95,48.97,48.91,48.96,171163.0,43.7662,43.7841,43.7304,43.7751,171163.0
2018-01-11 13:00:00,48.96,48.98,48.94,48.97,148503.0,43.7751,43.793,43.7573,43.7841,148503.0
2018-01-11 13:10:00,48.97,48.98,48.95,48.96,112325.0,43.7841,43.793,43.7662,43.7751,112325.0
2018-01-11 13:20:00,48.96,48.99,48.96,48.97,143453.0,43.7751,43.802,43.7751,43.7841,143453.0
2018-01-11 13:30:00,48.97,48.98,48.93,48.95,205893.0,43.7841,43.793,43.7483,43.7662,205893.0
2018-01-11 13:40:00,48.95,48.98,48.95,48.98,88492.0,43.7662,43.793,43.7662,43.793,88492.0
2018-01-11 13:50:00,48.97,49.0,48.97,48.98,205316.0,43.7841,43.8109,43.7841,43.793,205316.0
2018-01-11 14:00:00,48.98,48.99,48.94,48.96,203193.0,43.793,43.802,43.7573,43.7751,203193.0
2018-01-11 14:10:00,48.97,48.98,48.95,48.97,185293.0,43.7841,43.793,43.7662,43.7841,185293.0
2018-01-11 14:20:00,48.96,48.97,48.91,48.92,174373.0,43.7751,43.7841,43.7304,43.7394,174373.0
2018-01-11 14:30:00,48.93,48.93,48.91,48.93,141855.0,43.7483,43.7483,43.7304,43.7483,141855.0
2018-01-11 14:40:00,48.92,48.93,48.9,48.92,200225.0,43.7394,43.7483,43.7215,43.7394,200225.0
2018-01-11 14:50:00,48.93,48.94,48.92,48.94,301013.0,43.7483,43.7573,43.7394,43.7573,301013.0
2018-01-11 15:00:00,48.94,48.96,48.93,48.95,276926.0,43.7573,43.7751,43.7483,43.7662,276926.0
2018-01-11 15:10:00,48.95,48.96,48.91,48.91,224597.0,43.7662,43.7751,43.7304,43.7304,224597.0
2018-01-11 15:20:00,48.91,48.92,48.84,48.87,262456.0,43.7304,43.7394,43.6678,43.6947,262456.0
2018-01-11 15:30:00,48.87,48.92,48.86,48.91,277150.0,43.6947,43.7394,43.6857,43.7304,277150.0
2018-01-11 15:40:00,48.92,48.92,48.85,48.88,463121.0,43.7394,43.7394,43.6768,43.7036,463121.0
2018-01-11 15:50:00,48.88,48.96,48.88,48.95,869464.0,43.7036,43.7751,43.7036,43.7662,869464.0
2018-01-12 09:30:00,49.18,49.43,49.06,49.42,721942.0,43.9718,44.1954,43.8645,44.1864,721942.0
2018-01-12 09:40:00,49.43,49.43,49.3,49.39,344748.0,44.1954,44.1954,44.0791,44.1596,344748.0
2018-01-12 09:50:00,49.39,49.46,49.37,49.46,279193.0,44.1596,44.2222,44.1417,44.2222,279193.0
2018-01-12 10:00:00,49.46,49.52,49.45,49.48,709156.0,44.2222,44.2758,44.2132,44.2401,709156.0
2018-01-12 10:10:00,49.48,49.61,49.48,49.61,290583.0,44.2401,44.3563,44.2401,44.3563,290583.0
2018-01-12 10:20:00,49.61,49.65,49.57,49.59,349510.0,44.3563,44.3921,44.3205,44.3384,349510.0
2018-01-12 10:30:00,49.59,49.7,49.55,49.7,615218.0,44.3384,44.4368,44.3027,44.4368,615218.0
2018-01-12 10:40:00,49.7,49.78,49.5,49.77,720941.0,44.4368,44.5083,44.2579,44.4994,720941.0
2018-01-12 10:50:00,49.77,49.83,49.73,49.73,360896.0,44.4994,44.553,44.4636,44.4636,360896.0
2018-01-12 11:00:00,49.73,49.74,49.6,49.61,424027.0,44.4636,44.4725,44.3474,44.3563,424027.0
2018-01-12 11:10:00,49.61,49.64,49.55,49.59,324397.0,44.3563,44.3831,44.3027,44.3384,324397.0
2018-01-12 11:20:00,49.59,49.61,49.56,49.61,357749.0,44.3384,44.3563,44.3116,44.3563,357749.0
2018-01-12 11:30:00,49.61,49.61,49.53,49.58,274129.0,44.3563,44.3563,44.2848,44.3295,274129.0
2018-01-12 11:40:00,49.57,49.61,49.52,49.54,243815.0,44.3205,44.3563,44.2758,44.2937,243815.0
2018-01-12 11:50:00,49.53,49.54,49.49,49.54,187194.0,44.2848,44.2937,44.249,44.2937,187194.0
2018-01-12 12:00:00,49.54,49.55,49.45,49.47,189835.0,44.2937,44.3027,44.2132,44.2311,189835.0
2018-01-12 12:10:00,49.47,49.52,49.46,49.52,135528.0,44.2311,44.2758,44.2222,44.2758,135528.0
2018-01-12 12:20:00,49.52,49.53,49.46,49.47,193384.0,44.2758,44.2848,44.2222,44.2311,193384.0
2018-01-12 12:30:00,49.47,49.49,49.44,49.47,112601.0,44.2311,44.249,44.2043,44.2311,112601.0
2018-01-12 12:40:00,49.47,49.52,49.46,49.52,139100.0,44.2311,44.2758,44.2222,44.2758,139100.0
2018-01-12 12:50:00,49.52,49.58,49.51,49.57,150989.0,44.2758,44.3295,44.2669,44.3205,150989.0
2018-01-12 13:00:00,49.57,49.6,49.56,49.57,235267.0,44.3205,44.3474,44.3116,44.3205,235267.0
2018-01-12 13:10:00,49.57,49.58,49.54,49.57,188579.0,44.3205,44.3295,44.2937,44.3205,188579.0
2018-01-12 13:20:00,49.57,49.6,49.56,49.59,127401.0,44.3205,44.3474,44.3116,44.3384,127401.0
2018-01-12 13:30:00,49.59,49.6,49.55,49.58,226401.0,44.3384,44.3474,44.3027,44.3295,226401.0
2018-01-12 13:40:00,49.58,49.61,49.57,49.61,164713.0,44.3295,44.3563,44.3205,44.3563,164713.0
2018-01-12 13:50:00,49.6,49.65,49.6,49.65,196242.0,44.3474,44.3921,44.3474,44.3921,196242.0
2018-01-12 14:00:00,49.65,49.66,49.63,49.64,286654.0,44.3921,44.401,44.3742,44.3831,286654.0
2018-01-12 14:10:00,49.64,49.69,49.63,49.68,198567.0,44.3831,44.4278,44.3742,44.4189,198567.0
2018-01-12 14:20:00,49.68,49.7,49.65,49.66,212908.0,44.4189,44.4368,44.3921,44.401,212908.0
2018-01-12 14:30:00,49.66,49.68,49.61,49.62,231765.0,44.401,44.4189,44.3563,44.3652,231765.0
2018-01-12 14:40:00,49.62,49.64,49.6,49.6,221901.0,44.3652,44.3831,44.3474,44.3474,221901.0
2018-01-12 14:50:00,49.61,49.64,49.6,49.63,210350.0,44.3563,44.3831,44.3474,44.3742,210350.0
2018-01-12 15:00:00,49.63,49.65,49.58,49.59,198805.0,44.3742,44.3921,44.3295,44.3384,198805.0
2018-01-12 15:10:00,49.59,49.6,49.52,49.54,247221.0,44.3384,44.3474,44.2758,44.2937,247221.0
2018-01-12 15:20:00,49.54,49.6,49.53,49.59,284320.0,44.2937,44.3474,44.2848,44.3384,284320.0
2018-01-12 15:30:00,49.59,49.63,49.59,49.6,324525.0,44.3384,44.3742,44.3384,44.3474,324525.0
2018-01-12 15:40:00,49.61,49.61,49.54,49.55,589808.0,44.3563,44.3563,44.2937,44.3027,589808.0
2018-01-12 15:50:00,49.56,49.57,49.43,49.49,1268012.0,44.3116,44.3205,44.1954,44.249,1268012.0
2018-01-16 09:30:00,49.85,50.05,49.67,50.05,1218929.0,44.5709,44.7497,44.4099,44.7497,1218929.0
2018-01-16 09:40:00,50.05,50.06,49.94,49.98,414475.0,44.7497,44.7586,44.6514,44.6871,414475.0
2018-01-16 09:50:00,49.98,50.01,49.96,49.98,518882.0,44.6871,44.7139,44.6692,44.6871,518882.0
2018-01-16 10:00:00,49.99,50.01,49.97,49.98,710632.0,44.6961,44.7139,44.6782,44.6871,710632.0
2018-01-16 10:10:00,49.99,50.0,49.96,49.99,463014.0,44.6961,44.705,44.6692,44.6961,463014.0
2018-01-16 10:20:00,49.99,50.03,49.97,49.99,1064898.0,44.6961,44.7318,44.6782,44.6961,1064898.0
2018-01-16 10:30:00,50.0,50.0,49.72,49.76,431369.0,44.705,44.705,44.4547,44.4904,431369.0
2018-01-16 10:40:00,49.77,49.84,49.75,49.8,290858.0,44.4994,44.5619,44.4815,44.5262,290858.0
2018-01-16 10:50:00,49.8,49.82,49.66,49.7,325187.0,44.5262,44.5441,44.401,44.4368,325187.0
2018-01-16 11:00:00,49.69,49.72,49.63,49.63,325408.0,44.4278,44.4547,44.3742,44.3742,325408.0
2018-01-16 11:10:00,49.63,49.75,49.63,49.74,326560.0,44.3742,44.4815,44.3742,44.4725,326560.0
2018-01-16 11:20:00,49.74,49.79,49.71,49.78,248164.0,44.4725,44.5172,44.4457,44.5083,248164.0
2018-01-16 11:30:00,49.78,49.9,49.75,49.9,251467.0,44.5083,44.6156,44.4815,44.6156,251467.0
2018-01-16 11:40:00,49.9,49.93,49.75,49.8,328265.0,44.6156,44.6424,44.4815,44.5262,328265.0
2018-01-16 11:50:00,49.79,49.8,49.66,49.66,233838.0,44.5172,44.5262,44.401,44.401,233838.0
2018-01-16 12:00:00,49.66,49.69,49.55,49.58,250883.0,44.401,44.4278,44.3027,44.3295,250883.0
2018-01-16 12:10:00,49.58,49.76,49.57,49.75,263023.0,44.3295,44.4904,44.3205,44.4815,263023.0
2018-01-16 12:20:00,49.74,49.79,49.71,49.76,326789.0,44.4725,44.5172,44.4457,44.4904,326789.0
2018-01-16 12:30:00,49.77,49.78,49.71,49.77,198940.0,44.4994,44.5083,44.4457,44.4994,198940.0
2018-01-16 12:40:00,49.77,49.78,49.72,49.78,152994.0,44.4994,44.5083,44.4547,44.5083,152994.0
2018-01-16 12:50:00,49.78,49.78,49.68,49.71,154515.0,44.5083,44.5083,44.4189,44.4457,154515.0
2018-01-16 13:00:00,49.71,49.74,49.65,49.72,231509.0,44.4457,44.4725,44.3921,44.4547,231509.0
2018-01-16 13:10:00,49.72,49.77,49.71,49.72,115084.0,44.4547,44.4994,44.4457,44.4547,115084.0
2018-01-16 13:20:00,49.72,49.72,49.66,49.71,117598.0,44.4547,44.4547,44.401,44.4457,117598.0
2018-01-16 13:30:00,49.71,49.73,49.67,49.68,163645.0,44.4457,44.4636,44.4099,44.4189,163645.0
2018-01-16 13:40:00,49.68,49.71,49.66,49.66,160363.0,44.4189,44.4457,44.401,44.401,160363.0
2018-01-16 13:50:00,49.67,49.7,49.64,49.68,188837.0,44.4099,44.4368,44.3831,44.4189,188837.0
2018-01-16 14:00:00,49.69,49.7,49.62,49.64,191587.0,44.4278,44.4368,44.3652,44.3831,191587.0
2018-01-16 14:10:00,49.65,49.67,49.62,49.66,260616.0,44.3921,44.4099,44.3652,44.401,260616.0
2018-01-16 14:20:00,49.65,49.67,49.58,49.59,202411.0,44.3921,44.4099,44.3295,44.3384,202411.0
2018-01-16 14:30:00,49.59,49.62,49.52,49.52,226788.0,44.3384,44.3652,44.2758,44.2758,226788.0
2018-01-16 14:40:00,49.52,49.56,49.44,49.53,330883.0,44.2758,44.3116,44.2043,44.2848,330883.0
2018-01-16 14:50:00,49.53,49.61,49.51,49.56,265365.0,44.2848,44.3563,44.2669,44.3116,265365.0
2018-01-16 15:00:00,49.56,49.7,49.56,49.69,218206.0,44.3116,44.4368,44.3116,44.4278,218206.0
2018-01-16 15:10:00,49.69,49.71,49.66,49.66,275221.0,44.4278,44.4457,44.401,44.401,275221.0
2018-01-16 15:20:00,49.66,49.76,49.65,49.76,367245.0,44.401,44.4904,44.3921,44.4904,367245.0
2018-01-16 15:30:00,49.76,49.8,49.72,49.78,416214.0,44.4904,44.5262,44.4547,44.5083,416214.0
2018-01-16 15:40:00,49.78,49.78,49.65,49.69,322538.0,44.5083,44.5083,44.3921,44.4278,322538.0
2018-01-16 15:50:00,49.69,49.7,49.54,49.58,1115765.0,44.4278,44.4368,44.2937,44.3295,1115765.0
2018-01-17 09:30:00,49.91,50.0,49.87,49.93,595203.0,44.6245,44.705,44.5888,44.6424,595203.0
2018-01-17 09:40:00,49.93,49.99,49.85,49.95,330420.0,44.6424,44.6961,44.5709,44.6603,330420.0
2018-01-17 09:50:00,49.95,50.0,49.86,49.92,480151.0,44.6603,44.705,44.5798,44.6335,480151.0
2018-01-17 10:00:00,49.92,50.06,49.9,50.05,835011.0,44.6335,44.7586,44.6156,44.7497,835011.0
2018-01-17 10:10:00,50.05,50.06,49.94,49.97,371467.0,44.7497,44.7586,44.6514,44.6782,371467.0
2018-01-17 10:20:00,49.97,50.01,49.97,50.0,441539.0,44.6782,44.7139,44.6782,44.705,441539.0
2018-01-17 10:30:00,50.0,50.02,49.99,50.01,507722.0,44.705,44.7229,44.6961,44.7139,507722.0
2018-01-17 10:40:00,50.0,50.01,49.98,50.0,365254.0,44.705,44.7139,44.6871,44.705,365254.0
2018-01-17 10:50:00,50.0,50.01,49.96,49.98,456493.0,44.705,44.7139,44.6692,44.6871,456493.0
2018-01-17 11:00:00,49.98,50.01,49.93,50.0,452786.0,44.6871,44.7139,44.6424,44.705,452786.0
2018-01-17 11:10:00,50.0,50.01,49.97,50.0,483486.0,44.705,44.7139,44.6782,44.705,483486.0
2018-01-17 11:20:00,50.0,50.0,49.94,49.98,260387.0,44.705,44.705,44.6514,44.6871,260387.0
2018-01-17 11:30:00,49.98,50.0,49.97,49.99,167075.0,44.6871,44.705,44.6782,44.6961,167075.0
2018-01-17 11:40:00,50.0,50.01,49.96,50.0,267690.0,44.705,44.7139,44.6692,44.705,267690.0
2018-01-17 11:50:00,49.99,50.03,49.98,50.01,335353.0,44.6961,44.7318,44.6871,44.7139,335353.0
2018-01-17 12:00:00,50.01,50.02,49.98,50.0,182537.0,44.7139,44.7229,44.6871,44.705,182537.0
2018-01-17 12:10:00,50.0,50.02,49.97,50.01,308164.0,44.705,44.7229,44.6782,44.7139,308164.0
2018-01-17 12:20:00,50.01,50.04,50.0,50.0,235193.0,44.7139,44.7408,44.705,44.705,235193.0
2018-01-17 12:30:00,50.01,50.02,49.99,50.01,462615.0,44.7139,44.7229,44.6961,44.7139,462615.0
2018-01-17 12:40:00,50.01,50.05,49.99,50.04,512867.0,44.7139,44.7497,44.6961,44.7408,512867.0
2018-01-17 12:50:00,50.04,50.04,50.02,50.04,312760.0,44.7408,44.7408,44.7229,44.7408,312760.0
2018-01-17 13:00:00,50.04,50.07,50.03,50.05,1173872.0,44.7408,44.7676,44.7318,44.7497,1173872.0
2018-01-17 13:10:00,50.06,50.07,50.02,50.04,783405.0,44.7586,44.7676,44.7229,44.7408,783405.0
2018-01-17 13:20:00,50.04,50.06,50.0,50.02,603385.0,44.7408,44.7586,44.705,44.7229,603385.0
2018-01-17 13:30:00,50.01,50.02,50.01,50.02,135646.0,44.7139,44.7229,44.7139,44.7229,135646.0
2018-01-17 13:40:00,50.02,50.02,49.99,50.0,193544.0,44.7229,44.7229,44.6961,44.705,193544.0
2018-01-17 13:50:00,50.0,50.02,49.99,50.0,306222.0,44.705,44.7229,44.6961,44.705,306222.0
2018-01-17 14:00:00,49.99,50.05,49.99,50.01,710830.0,44.6961,44.7497,44.6961,44.7139,710830.0
2018-01-17 14:10:00,50.02,50.06,49.99,50.06,712888.0,44.7229,44.7586,44.6961,44.7586,712888.0
2018-01-17 14:20:00,50.06,50.06,50.02,50.04,611396.0,44.7586,44.7586,44.7229,44.7408,611396.0
2018-01-17 14:30:00,50.04,50.09,50.03,50.06,843119.0,44.7408,44.7855,44.7318,44.7586,843119.0
2018-01-17 14:40:00,50.07,50.09,50.06,50.09,517072.0,44.7676,44.7855,44.7586,44.7855,517072.0
2018-01-17 14:50:00,50.09,50.15,50.08,50.11,653808.0,44.7855,44.8391,44.7765,44.8034,653808.0
2018-01-17 15:00:00,50.12,50.14,50.11,50.14,550782.0,44.8123,44.8302,44.8034,44.8302,550782.0
2018-01-17 15:10:00,50.14,50.18,50.12,50.18,602193.0,44.8302,44.8659,44.8123,44.8659,602193.0
2018-01-17 15:20:00,50.18,50.21,50.17,50.2,940838.0,44.8659,44.8928,44.857,44.8838,940838.0
2018-01-17 15:30:00,50.21,50.24,50.2,50.23,603411.0,44.8928,44.9196,44.8838,44.9106,603411.0
2018-01-17 15:40:00,50.24,50.26,50.18,50.22,717086.0,44.9196,44.9375,44.8659,44.9017,717086.0
2018-01-17 15:50:00,50.23,50.29,50.18,50.27,1402092.0,44.9106,44.9643,44.8659,44.9464,1402092.0
2018-01-18 09:30:00,50.19,50.68,50.1,50.64,765945.0,44.8749,45.313,44.7944,45.2772,765945.0
2018-01-18 09:40:00,50.65,50.66,50.48,50.5,424639.0,45.2862,45.2951,45.1342,45.152,424639.0
2018-01-18 09:50:00,50.5,50.57,50.46,50.55,349092.0,45.152,45.2146,45.1163,45.1968,349092.0
2018-01-18 10:00:00,50.55,50.57,50.48,50.55,538024.0,45.1968,45.2146,45.1342,45.1968,538024.0
2018-01-18 10:10:00,50.56,50.61,50.46,50.46,434316.0,45.2057,45.2504,45.1163,45.1163,434316.0
2018-01-18 10:20:00,50.47,50.47,50.27,50.34,603842.0,45.1252,45.1252,44.9464,45.009,603842.0
2018-01-18 10:30:00,50.34,50.35,50.26,50.28,441684.0,45.009,45.0179,44.9375,44.9553,441684.0
2018-01-18 10:40:00,50.28,50.31,50.23,50.26,350529.0,44.9553,44.9822,44.9106,44.9375,350529.0
2018-01-18 10:50:00,50.27,50.27,50.19,50.22,302666.0,44.9464,44.9464,44.8749,44.9017,302666.0
2018-01-18 11:00:00,50.21,50.28,50.16,50.28,308537.0,44.8928,44.9553,44.8481,44.9553,308537.0
2018-01-18 11:10:00,50.28,50.31,50.25,50.3,344414.0,44.9553,44.9822,44.9285,44.9732,344414.0
2018-01-18 11:20:00,50.3,50.31,50.22,50.26,308805.0,44.9732,44.9822,44.9017,44.9375,308805.0
2018-01-18 11:30:00,50.26,50.31,50.21,50.21,291661.0,44.9375,44.9822,44.8928,44.8928,291661.0
2018-01-18 11:40:00,50.21,50.25,50.18,50.22,416786.0,44.8928,44.9285,44.8659,44.9017,416786.0
2018-01-18 11:50:00,50.23,50.27,50.22,50.27,190503.0,44.9106,44.9464,44.9017,44.9464,190503.0
2018-01-18 12:00:00,50.27,50.31,50.26,50.3,203670.0,44.9464,44.9822,44.9375,44.9732,203670.0
2018-01-18 12:10:00,50.3,50.33,50.29,50.3,201679.0,44.9732,45.0001,44.9643,44.9732,201679.0
2018-01-18 12:20:00,50.3,50.32,50.29,50.3,161110.0,44.9732,44.9911,44.9643,44.9732,161110.0
2018-01-18 12:30:00,50.31,50.33,50.27,50.32,178263.0,44.9822,45.0001,44.9464,44.9911,178263.0
2018-01-18 12:40:00,50.33,50.36,50.31,50.33,218369.0,45.0001,45.0269,44.9822,45.0001,218369.0
2018-01-18 12:50:00,50.34,50.35,50.32,50.32,132890.0,45.009,45.0179,44.9911,44.9911,132890.0
2018-01-18 13:00:00,50.32,50.34,50.29,50.32,180776.0,44.9911,45.009,44.9643,44.9911,180776.0
2018-01-18 13:10:00,50.32,50.36,50.32,50.32,136050.0,44.9911,45.0269,44.9911,44.9911,136050.0
2018-01-18 13:20:00,50.32,50.33,50.23,50.27,240303.0,44.9911,45.0001,44.9106,44.9464,240303.0
2018-01-18 13:30:00,50.27,50.28,50.21,50.24,260160.0,44.9464,44.9553,44.8928,44.9196,260160.0
2018-01-18 13:40:00,50.23,50.24,50.19,50.21,356049.0,44.9106,44.9196,44.8749,44.8928,356049.0
2018-01-18 13:50:00,50.21,50.24,50.13,50.23,354342.0,44.8928,44.9196,44.8212,44.9106,354342.0
2018-01-18 14:00:00,50.24,50.33,50.23,50.32,227665.0,44.9196,45.0001,44.9106,44.9911,227665.0
2018-01-18 14:10:00,50.32,50.33,50.29,50.3,250392.0,44.9911,45.0001,44.9643,44.9732,250392.0
2018-01-18 14:20:00,50.3,50.33,50.3,50.33,206140.0,44.9732,45.0001,44.9732,45.0001,206140.0
2018-01-18 14:30:00,50.33,50.34,50.3,50.32,292131.0,45.0001,45.009,44.9732,44.9911,292131.0
2018-01-18 14:40:00,50.32,50.35,50.3,50.3,235881.0,44.9911,45.0179,44.9732,44.9732,235881.0
2018-01-18 14:50:00,50.3,50.34,50.3,50.31,389827.0,44.9732,45.009,44.9732,44.9822,389827.0
2018-01-18 15:00:00,50.31,50.31,50.3,50.3,139398.0,44.9822,44.9822,44.9732,44.9732,139398.0
2018-01-18 15:10:00,50.3,50.31,50.29,50.3,319276.0,44.9732,44.9822,44.9643,44.9732,319276.0
2018-01-18 15:20:00,50.3,50.31,50.28,50.3,354169.0,44.9732,44.9822,44.9553,44.9732,354169.0
2018-01-18 15:30:00,50.3,50.3,50.25,50.29,518457.0,44.9732,44.9732,44.9285,44.9643,518457.0
2018-01-18 15:40:00,50.28,50.29,50.19,50.26,480483.0,44.9553,44.9643,44.8749,44.9375,480483.0
2018-01-18 15:50:00,50.26,50.27,50.2,50.22,957234.0,44.9375,44.9464,44.8838,44.9017,957234.0
2018-01-19 09:30:00,50.5,50.56,50.35,50.45,1707191.0,45.152,45.2057,45.0179,45.1073,1707191.0
2018-01-19 09:40:00,50.45,50.48,50.33,50.36,265242.0,45.1073,45.1342,45.0001,45.0269,265242.0
2018-01-19 09:50:00,50.36,50.37,50.29,50.3,281174.0,45.0269,45.0358,44.9643,44.9732,281174.0
2018-01-19 10:00:00,50.3,50.44,50.29,50.43,362808.0,44.9732,45.0984,44.9643,45.0895,362808.0
2018-01-19 10:10:00,50.43,50.46,50.4,50.46,307845.0,45.0895,45.1163,45.0626,45.1163,307845.0
2018-01-19 10:20:00,50.46,50.55,50.41,50.51,352280.0,45.1163,45.1968,45.0716,45.161,352280.0
2018-01-19 10:30:00,50.52,50.53,50.47,50.49,217143.0,45.1699,45.1789,45.1252,45.1431,217143.0
2018-01-19 10:40:00,50.49,50.52,50.47,50.48,189980.0,45.1431,45.1699,45.1252,45.1342,189980.0
2018-01-19 10:50:00,50.48,50.51,50.45,50.5,166345.0,45.1342,45.161,45.1073,45.152,166345.0
2018-01-19 11:00:00,50.5,50.53,50.42,50.44,288980.0,45.152,45.1789,45.0805,45.0984,288980.0
2018-01-19 11:10:00,50.44,50.48,50.4,50.41,176748.0,45.0984,45.1342,45.0626,45.0716,176748.0
2018-01-19 11:20:00,50.41,50.47,50.39,50.44,179129.0,45.0716,45.1252,45.0537,45.0984,179129.0
2018-01-19 11:30:00,50.45,50.46,50.43,50.46,143822.0,45.1073,45.1163,45.0895,45.1163,143822.0
2018-01-19 11:40:00,50.46,50.48,50.45,50.45,124965.0,45.1163,45.1342,45.1073,45.1073,124965.0
2018-01-19 11:50:00,50.46,50.46,50.41,50.42,197066.0,45.1163,45.1163,45.0716,45.0805,197066.0
2018-01-19 12:00:00,50.42,50.46,50.42,50.45,170999.0,45.0805,45.1163,45.0805,45.1073,170999.0
2018-01-19 12:10:00,50.46,50.49,50.44,50.49,158939.0,45.1163,45.1431,45.0984,45.1431,158939.0
2018-01-19 12:20:00,50.49,50.55,50.49,50.55,226011.0,45.1431,45.1968,45.1431,45.1968,226011.0
2018-01-19 12:30:00,50.55,50.55,50.49,50.54,201739.0,45.1968,45.1968,45.1431,45.1878,201739.0
2018-01-19 12:40:00,50.55,50.56,50.52,50.55,204623.0,45.1968,45.2057,45.1699,45.1968,204623.0
2018-01-19 12:50:00,50.55,50.55,50.5,50.51,148156.0,45.1968,45.1968,45.152,45.161,148156.0
2018-01-19 13:00:00,50.51,50.51,50.44,50.47,146233.0,45.161,45.161,45.0984,45.1252,146233.0
2018-01-19 13:10:00,50.47,50.48,50.42,50.44,223276.0,45.1252,45.1342,45.0805,45.0984,223276.0
2018-01-19 13:20:00,50.44,50.44,50.32,50.34,311084.0,45.0984,45.0984,44.9911,45.009,311084.0
2018-01-19 13:30:00,50.34,50.37,50.31,50.34,204897.0,45.009,45.0358,44.9822,45.009,204897.0
2018-01-19 13:40:00,50.33,50.34,50.27,50.28,187594.0,45.0001,45.009,44.9464,44.9553,187594.0
2018-01-19 13:50:00,50.29,50.33,50.28,50.32,190025.0,44.9643,45.0001,44.9553,44.9911,190025.0
2018-01-19 14:00:00,50.32,50.39,50.31,50.37,194809.0,44.9911,45.0537,44.9822,45.0358,194809.0
2018-01-19 14:10:00,50.36,50.42,50.35,50.41,148885.0,45.0269,45.0805,45.0179,45.0716,148885.0
2018-01-19 14:20:00,50.41,50.47,50.39,50.45,262187.0,45.0716,45.1252,45.0537,45.1073,262187.0
2018-01-19 14:30:00,50.45,50.5,50.44,50.48,187841.0,45.1073,45.152,45.0984,45.1342,187841.0
2018-01-19 14:40:00,50.47,50.5,50.47,50.48,212122.0,45.1252,45.152,45.1252,45.1342,212122.0
2018-01-19 14:50:00,50.48,50.51,50.48,50.48,193890.0,45.1342,45.161,45.1342,45.1342,193890.0
2018-01-19 15:00:00,50.49,50.49,50.44,50.47,188777.0,45.1431,45.1431,45.0984,45.1252,188777.0
2018-01-19 15:10:00,50.47,50.5,50.46,50.5,164883.0,45.1252,45.152,45.1163,45.152,164883.0
2018-01-19 15:20:00,50.5,50.54,50.49,50.54,225343.0,45.152,45.1878,45.1431,45.1878,225343.0
2018-01-19 15:30:00,50.54,50.56,50.52,50.54,390384.0,45.1878,45.2057,45.1699,45.1878,390384.0
2018-01-19 15:40:00,50.54,50.6,50.52,50.57,591590.0,45.1878,45.2415,45.1699,45.2146,591590.0
2018-01-19 15:50:00,50.57,50.59,50.49,50.57,1255466.0,45.2146,45.2325,45.1431,45.2146,1255466.0
2018-01-22 09:30:00,50.43,50.55,50.33,50.35,662020.0,45.0895,45.1968,45.0001,45.0179,662020.0
2018-01-22 09:40:00,50.34,50.37,50.27,50.34,419754.0,45.009,45.0358,44.9464,45.009,419754.0
2018-01-22 09:50:00,50.35,50.46,50.31,50.38,530472.0,45.0179,45.1163,44.9822,45.0448,530472.0
2018-01-22 10:00:00,50.37,50.4,50.32,50.4,502048.0,45.0358,45.0626,44.9911,45.0626,502048.0
2018-01-22 10:10:00,50.4,50.53,50.39,50.53,446343.0,45.0626,45.1789,45.0537,45.1789,446343.0
2018-01-22 10:20:00,50.53,50.58,50.49,50.54,331766.0,45.1789,45.2236,45.1431,45.1878,331766.0
2018-01-22 10:30:00,50.54,50.54,50.49,50.53,322676.0,45.1878,45.1878,45.1431,45.1789,322676.0
2018-01-22 10:40:00,50.53,50.54,50.51,50.54,220783.0,45.1789,45.1878,45.161,45.1878,220783.0
2018-01-22 10:50:00,50.54,50.54,50.46,50.46,223432.0,45.1878,45.1878,45.1163,45.1163,223432.0
2018-01-22 11:00:00,50.47,50.48,50.44,50.45,272588.0,45.1252,45.1342,45.0984,45.1073,272588.0
2018-01-22 11:10:00,50.45,50.45,50.37,50.38,230426.0,45.1073,45.1073,45.0358,45.0448,230426.0
2018-01-22 11:20:00,50.38,50.45,50.37,50.44,316689.0,45.0448,45.1073,45.0358,45.0984,316689.0
2018-01-22 11:30:00,50.43,50.5,50.42,50.5,174729.0,45.0895,45.152,45.0805,45.152,174729.0
2018-01-22 11:40:00,50.49,50.51,50.45,50.48,279197.0,45.1431,45.161,45.1073,45.1342,279197.0
2018-01-22 11:50:00,50.49,50.52,50.46,50.51,466232.0,45.1431,45.1699,45.1163,45.161,466232.0
2018-01-22 12:00:00,50.51,50.52,50.47,50.48,243993.0,45.161,45.1699,45.1252,45.1342,243993.0
2018-01-22 12:10:00,50.47,50.49,50.44,50.47,258275.0,45.1252,45.1431,45.0984,45.1252,258275.0
2018-01-22 12:20:00,50.47,50.51,50.46,50.48,197718.0,45.1252,45.161,45.1163,45.1342,197718.0
2018-01-22 12:30:00,50.48,50.51,50.48,50.48,294179.0,45.1342,45.161,45.1342,45.1342,294179.0
2018-01-22 12:40:00,50.48,50.5,50.44,50.47,730909.0,45.1342,45.152,45.0984,45.1252,730909.0
2018-01-22 12:50:00,50.48,50.51,50.47,50.49,185110.0,45.1342,45.161,45.1252,45.1431,185110.0
2018-01-22 13:00:00,50.5,50.53,50.49,50.52,186155.0,45.152,45.1789,45.1431,45.1699,186155.0
2018-01-22 13:10:00,50.51,50.54,50.51,50.54,128850.0,45.161,45.1878,45.161,45.1878,128850.0
2018-01-22 13:20:00,50.54,50.57,50.51,50.56,155176.0,45.1878,45.2146,45.161,45.2057,155176.0
2018-01-22 13:30:00,50.57,50.6,50.55,50.59,183759.0,45.2146,45.2415,45.1968,45.2325,183759.0
2018-01-22 13:40:00,50.6,50.62,50.58,50.62,222276.0,45.2415,45.2593,45.2236,45.2593,222276.0
2018-01-22 13:50:00,50.62,50.64,50.59,50.64,248225.0,45.2593,45.2772,45.2325,45.2772,248225.0
2018-01-22 14:00:00,50.64,50.66,50.6,50.62,256855.0,45.2772,45.2951,45.2415,45.2593,256855.0
2018-01-22 14:10:00,50.61,50.64,50.61,50.64,172142.0,45.2504,45.2772,45.2504,45.2772,172142.0
2018-01-22 14:20:00,50.64,50.64,50.57,50.62,179154.0,45.2772,45.2772,45.2146,45.2593,179154.0
2018-01-22 14:30:00,50.62,50.62,50.58,50.58,260298.0,45.2593,45.2593,45.2236,45.2236,260298.0
2018-01-22 14:40:00,50.59,50.62,50.58,50.62,175845.0,45.2325,45.2593,45.2236,45.2593,175845.0
2018-01-22 14:50:00,50.62,50.62,50.61,50.62,63375.0,45.2593,45.2593,45.2504,45.2593,63375.0
2018-01-22 15:00:00,50.61,50.63,50.61,50.62,114059.0,45.2504,45.2683,45.2504,45.2593,114059.0
2018-01-22 15:10:00,50.62,50.62,50.59,50.61,181183.0,45.2593,45.2593,45.2325,45.2504,181183.0
2018-01-22 15:20:00,50.61,50.63,50.6,50.62,240180.0,45.2504,45.2683,45.2415,45.2593,240180.0
2018-01-22 15:30:00,50.63,50.65,50.62,50.64,447414.0,45.2683,45.2862,45.2593,45.2772,447414.0
2018-01-22 15:40:00,50.64,50.67,50.64,50.67,585478.0,45.2772,45.304,45.2772,45.304,585478.0
2018-01-22 15:50:00,50.67,50.74,50.67,50.71,1124871.0,45.304,45.3666,45.304,45.3398,1124871.0
2018-01-23 09:30:00,50.75,50.94,50.57,50.86,553550.0,45.3756,45.5455,45.2146,45.4739,553550.0
2018-01-23 09:40:00,50.86,50.87,50.74,50.8,397507.0,45.4739,45.4829,45.3666,45.4203,397507.0
2018-01-23 09:50:00,50.8,50.89,50.78,50.83,488837.0,45.4203,45.5007,45.4024,45.4471,488837.0
2018-01-23 10:00:00,50.83,50.87,50.77,50.87,467754.0,45.4471,45.4829,45.3935,45.4829,467754.0
2018-01-23 10:10:00,50.87,50.95,50.86,50.95,248940.0,45.4829,45.5544,45.4739,45.5544,248940.0
2018-01-23 10:20:00,50.95,50.99,50.92,50.97,622294.0,45.5544,45.5902,45.5276,45.5723,622294.0
2018-01-23 10:30:00,50.97,50.99,50.96,50.98,97645.0,45.5723,45.5902,45.5633,45.5812,97645.0
2018-01-23 10:40:00,50.98,50.99,50.94,50.99,267559.0,45.5812,45.5902,45.5455,45.5902,267559.0
2018-01-23 10:50:00,50.98,51.04,50.96,51.04,790823.0,45.5812,45.6349,45.5633,45.6349,790823.0
2018-01-23 11:00:00,51.04,51.11,51.02,51.02,356093.0,45.6349,45.6975,45.617,45.617,356093.0
2018-01-23 11:10:00,51.02,51.05,50.97,51.01,247296.0,45.617,45.6438,45.5723,45.608,247296.0
2018-01-23 11:20:00,51.0,51.02,50.92,50.97,270441.0,45.5991,45.617,45.5276,45.5723,270441.0
2018-01-23 11:30:00,50.98,50.99,50.88,50.89,254754.0,45.5812,45.5902,45.4918,45.5007,254754.0
2018-01-23 11:40:00,50.9,50.97,50.89,50.95,210533.0,45.5097,45.5723,45.5007,45.5544,210533.0
2018-01-23 11:50:00,50.95,50.99,50.93,50.96,266033.0,45.5544,45.5902,45.5365,45.5633,266033.0
2018-01-23 12:00:00,50.96,51.0,50.94,50.94,134597.0,45.5633,45.5991,45.5455,45.5455,134597.0
2018-01-23 12:10:00,50.94,51.0,50.94,50.98,165773.0,45.5455,45.5991,45.5455,45.5812,165773.0
2018-01-23 12:20:00,50.98,51.03,50.98,50.98,209232.0,45.5812,45.6259,45.5812,45.5812,209232.0
2018-01-23 12:30:00,50.98,50.99,50.95,50.97,185454.0,45.5812,45.5902,45.5544,45.5723,185454.0
2018-01-23 12:40:00,50.98,50.98,50.92,50.96,170048.0,45.5812,45.5812,45.5276,45.5633,170048.0
2018-01-23 12:50:00,50.95,50.99,50.94,50.98,139637.0,45.5544,45.5902,45.5455,45.5812,139637.0
2018-01-23 13:00:00,50.98,51.03,50.98,51.02,230902.0,45.5812,45.6259,45.5812,45.617,230902.0
2018-01-23 13:10:00,51.02,51.04,50.98,51.0,156406.0,45.617,45.6349,45.5812,45.5991,156406.0
2018-01-23 13:20:00,50.99,51.02,50.97,51.01,122818.0,45.5902,45.617,45.5723,45.608,122818.0
2018-01-23 13:30:00,51.0,51.06,51.0,51.06,165686.0,45.5991,45.6527,45.5991,45.6527,165686.0
2018-01-23 13:40:00,51.05,51.15,51.05,51.13,276620.0,45.6438,45.7332,45.6438,45.7153,276620.0
2018-01-23 13:50:00,51.14,51.18,51.12,51.18,183432.0,45.7243,45.76,45.7064,45.76,183432.0
2018-01-23 14:00:00,51.17,51.18,51.11,51.12,202168.0,45.7511,45.76,45.6975,45.7064,202168.0
2018-01-23 14:10:00,51.12,51.13,51.08,51.1,308929.0,45.7064,45.7153,45.6706,45.6885,308929.0
2018-01-23 14:20:00,51.1,51.13,51.08,51.12,219444.0,45.6885,45.7153,45.6706,45.7064,219444.0
2018-01-23 14:30:00,51.13,51.15,51.1,51.15,138194.0,45.7153,45.7332,45.6885,45.7332,138194.0
2018-01-23 14:40:00,51.15,51.19,51.12,51.19,284112.0,45.7332,45.769,45.7064,45.769,284112.0
2018-01-23 14:50:00,51.19,51.23,51.18,51.23,258115.0,45.769,45.8047,45.76,45.8047,258115.0
2018-01-23 15:00:00,51.23,51.25,51.21,51.24,231394.0,45.8047,45.8226,45.7869,45.8137,231394.0
2018-01-23 15:10:00,51.23,51.27,51.23,51.26,317999.0,45.8047,45.8405,45.8047,45.8316,317999.0
2018-01-23 15:20:00,51.25,51.26,51.2,51.26,321278.0,45.8226,45.8316,45.7779,45.8316,321278.0
2018-01-23 15:30:00,51.26,51.26,51.11,51.12,316006.0,45.8316,45.8316,45.6975,45.7064,316006.0
2018-01-23 15:40:00,51.11,51.18,51.09,51.17,437722.0,45.6975,45.76,45.6796,45.7511,437722.0
2018-01-23 15:50:00,51.17,51.18,51.11,51.14,999716.0,45.7511,45.76,45.6975,45.7243,999716.0
2018-01-24 09:30:00,51.36,51.48,51.21,51.47,686207.0,45.921,46.0283,45.7869,46.0193,686207.0
2018-01-24 09:40:00,51.47,51.72,51.43,51.68,706439.0,46.0193,46.2429,45.9836,46.2071,706439.0
2018-01-24 09:50:00,51.68,51.86,51.61,51.86,526834.0,46.2071,46.368,46.1445,46.368,526834.0
2018-01-24 10:00:00,51.85,51.92,51.79,51.91,396549.0,46.3591,46.4217,46.3054,46.4127,396549.0
2018-01-24 10:10:00,51.91,51.96,51.9,51.95,411882.0,46.4127,46.4574,46.4038,46.4485,411882.0
2018-01-24 10:20:00,51.95,52.0,51.93,51.98,330912.0,46.4485,46.4932,46.4306,46.4753,330912.0
2018-01-24 10:30:00,51.98,52.0,51.87,51.96,579737.0,46.4753,46.4932,46.377,46.4574,579737.0
2018-01-24 10:40:00,51.96,52.0,51.9,51.91,514965.0,46.4574,46.4932,46.4038,46.4127,514965.0
2018-01-24 10:50:00,51.91,51.93,51.83,51.91,546429.0,46.4127,46.4306,46.3412,46.4127,546429.0
2018-01-24 11:00:00,51.92,51.95,51.89,51.91,387103.0,46.4217,46.4485,46.3948,46.4127,387103.0
2018-01-24 11:10:00,51.91,51.92,51.68,51.7,565976.0,46.4127,46.4217,46.2071,46.225,565976.0
2018-01-24 11:20:00,51.7,51.71,51.65,51.68,322101.0,46.225,46.2339,46.1803,46.2071,322101.0
2018-01-24 11:30:00,51.68,51.71,51.6,51.64,440365.0,46.2071,46.2339,46.1356,46.1713,440365.0
2018-01-24 11:40:00,51.65,51.81,51.64,51.77,223977.0,46.1803,46.3233,46.1713,46.2876,223977.0
2018-01-24 11:50:00,51.77,51.85,51.75,51.78,254273.0,46.2876,46.3591,46.2697,46.2965,254273.0
2018-01-24 12:00:00,51.78,51.84,51.75,51.8,227124.0,46.2965,46.3501,46.2697,46.3144,227124.0
2018-01-24 12:10:00,51.79,51.83,51.77,51.79,204058.0,46.3054,46.3412,46.2876,46.3054,204058.0
2018-01-24 12:20:00,51.8,51.8,51.63,51.65,198058.0,46.3144,46.3144,46.1624,46.1803,198058.0
2018-01-24 12:30:00,51.65,51.66,51.56,51.56,195975.0,46.1803,46.1892,46.0998,46.0998,195975.0
2018-01-24 12:40:00,51.56,51.62,51.54,51.62,191757.0,46.0998,46.1534,46.0819,46.1534,191757.0
2018-01-24 12:50:00,51.61,51.64,51.57,51.6,224069.0,46.1445,46.1713,46.1087,46.1356,224069.0
2018-01-24 13:00:00,51.6,51.65,51.51,51.51,227315.0,46.1356,46.1803,46.0551,46.0551,227315.0
2018-01-24 13:10:00,51.51,51.52,51.42,51.48,226232.0,46.0551,46.064,45.9746,46.0283,226232.0
2018-01-24 13:20:00,51.47,51.54,51.45,51.52,205202.0,46.0193,46.0819,46.0014,46.064,205202.0
2018-01-24 13:30:00,51.51,51.59,51.51,51.53,291107.0,46.0551,46.1266,46.0551,46.073,291107.0
2018-01-24 13:40:00,51.53,51.56,51.49,51.55,193988.0,46.073,46.0998,46.0372,46.0909,193988.0
2018-01-24 13:50:00,51.55,51.59,51.5,51.53,171639.0,46.0909,46.1266,46.0461,46.073,171639.0
2018-01-24 14:00:00,51.53,51.55,51.5,51.52,143811.0,46.073,46.0909,46.0461,46.064,143811.0
2018-01-24 14:10:00,51.52,51.57,51.5,51.57,132644.0,46.064,46.1087,46.0461,46.1087,132644.0
2018-01-24 14:20:00,51.57,51.59,51.54,51.59,147299.0,46.1087,46.1266,46.0819,46.1266,147299.0
2018-01-24 14:30:00,51.6,51.6,51.53,51.55,194169.0,46.1356,46.1356,46.073,46.0909,194169.0
2018-01-24 14:40:00,51.54,51.58,51.51,51.56,178456.0,46.0819,46.1177,46.0551,46.0998,178456.0
2018-01-24 14:50:00,51.57,51.57,51.52,51.54,137836.0,46.1087,46.1087,46.064,46.0819,137836.0
2018-01-24 15:00:00,51.55,51.58,51.5,51.55,278883.0,46.0909,46.1177,46.0461,46.0909,278883.0
2018-01-24 15:10:00,51.55,51.59,51.51,51.54,271471.0,46.0909,46.1266,46.0551,46.0819,271471.0
2018-01-24 15:20:00,51.53,51.6,51.52,51.59,229997.0,46.073,46.1356,46.064,46.1266,229997.0
2018-01-24 15:30:00,51.59,51.6,51.47,51.5,342982.0,46.1266,46.1356,46.0193,46.0461,342982.0
2018-01-24 15:40:00,51.5,51.64,51.47,51.56,437981.0,46.0461,46.1713,46.0193,46.0998,437981.0
2018-01-24 15:50:00,51.56,51.56,51.42,51.46,1334163.0,46.0998,46.0998,45.9746,46.0104,1334163.0
2018-01-25 09:30:00,51.54,51.84,51.54,51.75,640607.0,46.0819,46.3501,46.0819,46.2697,640607.0
2018-01-25 09:40:00,51.75,51.98,51.72,51.96,472558.0,46.2697,46.4753,46.2429,46.4574,472558.0
2018-01-25 09:50:00,51.96,51.96,51.79,51.8,566041.0,46.4574,46.4574,46.3054,46.3144,566041.0
2018-01-25 10:00:00,51.8,51.97,51.8,51.85,351482.0,46.3144,46.4664,46.3144,46.3591,351482.0
2018-01-25 10:10:00,51.85,51.93,51.83,51.9,263744.0,46.3591,46.4306,46.3412,46.4038,263744.0
2018-01-25 10:20:00,51.89,51.9,51.8,51.84,243282.0,46.3948,46.4038,46.3144,46.3501,243282.0
2018-01-25 10:30:00,51.84,51.91,51.82,51.82,241604.0,46.3501,46.4127,46.3323,46.3323,241604.0
2018-01-25 10:40:00,51.82,51.86,51.75,51.82,217502.0,46.3323,46.368,46.2697,46.3323,217502.0
2018-01-25 10:50:00,51.81,51.88,51.79,51.85,182488.0,46.3233,46.3859,46.3054,46.3591,182488.0
2018-01-25 11:00:00,51.85,51.91,51.84,51.9,145887.0,46.3591,46.4127,46.3501,46.4038,145887.0
2018-01-25 11:10:00,51.91,51.96,51.9,51.95,235736.0,46.4127,46.4574,46.4038,46.4485,235736.0
2018-01-25 11:20:00,51.95,51.97,51.91,51.97,152643.0,46.4485,46.4664,46.4127,46.4664,152643.0
2018-01-25 11:30:00,51.97,52.0,51.94,51.99,216056.0,46.4664,46.4932,46.4396,46.4843,216056.0
2018-01-25 11:40:00,51.99,52.05,51.93,51.94,1016621.0,46.4843,46.5379,46.4306,46.4396,1016621.0
2018-01-25 11:50:00,51.94,52.03,51.94,51.99,206070.0,46.4396,46.52,46.4396,46.4843,206070.0
2018-01-25 12:00:00,51.99,52.03,51.97,52.0,201624.0,46.4843,46.52,46.4664,46.4932,201624.0
2018-01-25 12:10:00,52.0,52.03,51.98,51.99,184894.0,46.4932,46.52,46.4753,46.4843,184894.0
2018-01-25 12:20:00,51.99,52.0,51.9,51.97,150344.0,46.4843,46.4932,46.4038,46.4664,150344.0
2018-01-25 12:30:00,51.96,51.99,51.94,51.97,134511.0,46.4574,46.4843,46.4396,46.4664,134511.0
2018-01-25 12:40:00,51.97,51.99,51.93,51.98,121693.0,46.4664,46.4843,46.4306,46.4753,121693.0
2018-01-25 12:50:00,51.98,51.99,51.89,51.91,134259.0,46.4753,46.4843,46.3948,46.4127,134259.0
2018-01-25 13:00:00,51.9,51.92,51.85,51.89,183758.0,46.4038,46.4217,46.3591,46.3948,183758.0
2018-01-25 13:10:00,51.89,51.93,51.88,51.9,162888.0,46.3948,46.4306,46.3859,46.4038,162888.0
2018-01-25 13:20:00,51.9,51.91,51.81,51.81,181820.0,46.4038,46.4127,46.3233,46.3233,181820.0
2018-01-25 13:30:00,51.81,51.83,51.79,51.83,117712.0,46.3233,46.3412,46.3054,46.3412,117712.0
2018-01-25 13:40:00,51.82,51.89,51.82,51.86,137549.0,46.3323,46.3948,46.3323,46.368,137549.0
2018-01-25 13:50:00,51.86,51.89,51.85,51.88,86563.0,46.368,46.3948,46.3591,46.3859,86563.0
2018-01-25 14:00:00,51.88,51.95,51.85,51.94,206214.0,46.3859,46.4485,46.3591,46.4396,206214.0
2018-01-25 14:10:00,51.94,51.94,51.81,51.88,234763.0,46.4396,46.4396,46.3233,46.3859,234763.0
2018-01-25 14:20:00,51.89,51.9,51.86,51.89,163160.0,46.3948,46.4038,46.368,46.3948,163160.0
2018-01-25 14:30:00,51.89,51.91,51.79,51.81,193442.0,46.3948,46.4127,46.3054,46.3233,193442.0
2018-01-25 14:40:00,51.81,51.83,51.7,51.75,204217.0,46.3233,46.3412,46.225,46.2697,204217.0
2018-01-25 14:50:00,51.75,51.79,51.69,51.72,224354.0,46.2697,46.3054,46.216,46.2429,224354.0
2018-01-25 15:00:00,51.72,51.75,51.63,51.65,216275.0,46.2429,46.2697,46.1624,46.1803,216275.0
2018-01-25 15:10:00,51.64,51.65,51.54,51.62,336552.0,46.1713,46.1803,46.0819,46.1534,336552.0
2018-01-25 15:20:00,51.62,51.7,51.61,51.66,191853.0,46.1534,46.225,46.1445,46.1892,191853.0
2018-01-25 15:30:00,51.65,51.67,51.6,51.62,175511.0,46.1803,46.1981,46.1356,46.1534,175511.0
2018-01-25 15:40:00,51.62,51.66,51.6,51.64,304836.0,46.1534,46.1892,46.1356,46.1713,304836.0
2018-01-25 15:50:00,51.64,51.68,51.57,51.61,830672.0,46.1713,46.2071,46.1087,46.1445,830672.0
2018-01-26 09:30:00,51.86,52.04,51.76,52.01,439853.0,46.368,46.529,46.2786,46.5021,439853.0
2018-01-26 09:40:00,52.01,52.18,52.01,52.17,351948.0,46.5021,46.6541,46.5021,46.6452,351948.0
2018-01-26 09:50:00,52.17,52.27,52.14,52.26,325047.0,46.6452,46.7346,46.6184,46.7257,325047.0
2018-01-26 10:00:00,52.26,52.29,52.19,52.24,252710.0,46.7257,46.7525,46.6631,46.7078,252710.0
2018-01-26 10:10:00,52.23,52.25,52.16,52.23,387298.0,46.6988,46.7167,46.6363,46.6988,387298.0
2018-01-26 10:20:00,52.23,52.26,52.21,52.25,218204.0,46.6988,46.7257,46.681,46.7167,218204.0
2018-01-26 10:30:00,52.26,52.3,52.25,52.28,392301.0,46.7257,46.7614,46.7167,46.7435,392301.0
2018-01-26 10:40:00,52.28,52.34,52.25,52.31,247854.0,46.7435,46.7972,46.7167,46.7704,247854.0
2018-01-26 10:50:00,52.32,52.34,52.29,52.3,248027.0,46.7793,46.7972,46.7525,46.7614,248027.0
2018-01-26 11:00:00,52.3,52.32,52.29,52.32,240170.0,46.7614,46.7793,46.7525,46.7793,240170.0
2018-01-26 11:10:00,52.31,52.32,52.24,52.27,278405.0,46.7704,46.7793,46.7078,46.7346,278405.0
2018-01-26 11:20:00,52.27,52.28,52.24,52.27,190139.0,46.7346,46.7435,46.7078,46.7346,190139.0
2018-01-26 11:30:00,52.28,52.34,52.27,52.32,176976.0,46.7435,46.7972,46.7346,46.7793,176976.0
2018-01-26 11:40:00,52.31,52.33,52.3,52.32,124485.0,46.7704,46.7883,46.7614,46.7793,124485.0
2018-01-26 11:50:00,52.32,52.33,52.28,52.29,198867.0,46.7793,46.7883,46.7435,46.7525,198867.0
2018-01-26 12:00:00,52.3,52.34,52.29,52.34,209339.0,46.7614,46.7972,46.7525,46.7972,209339.0
2018-01-26 12:10:00,52.33,52.34,52.28,52.3,131305.0,46.7883,46.7972,46.7435,46.7614,131305.0
2018-01-26 12:20:00,52.3,52.31,52.27,52.29,142797.0,46.7614,46.7704,46.7346,46.7525,142797.0
2018-01-26 12:30:00,52.29,52.33,52.28,52.33,184354.0,46.7525,46.7883,46.7435,46.7883,184354.0
2018-01-26 12:40:00,52.33,52.36,52.31,52.34,241899.0,46.7883,46.8151,46.7704,46.7972,241899.0
2018-01-26 12:50:00,52.35,52.44,52.34,52.43,212289.0,46.8061,46.8866,46.7972,46.8777,212289.0
2018-01-26 13:00:00,52.43,52.48,52.42,52.48,262386.0,46.8777,46.9224,46.8687,46.9224,262386.0
2018-01-26 13:10:00,52.48,52.55,52.47,52.53,434521.0,46.9224,46.985,46.9134,46.9671,434521.0
2018-01-26 13:20:00,52.53,52.57,52.5,52.53,306758.0,46.9671,47.0028,46.9402,46.9671,306758.0
2018-01-26 13:30:00,52.53,52.57,52.51,52.57,208537.0,46.9671,47.0028,46.9492,47.0028,208537.0
2018-01-26 13:40:00,52.57,52.57,52.52,52.57,202210.0,47.0028,47.0028,46.9581,47.0028,202210.0
2018-01-26 13:50:00,52.57,52.64,52.57,52.6,221411.0,47.0028,47.0654,47.0028,47.0297,221411.0
2018-01-26 14:00:00,52.61,52.61,52.55,52.6,374991.0,47.0386,47.0386,46.985,47.0297,374991.0
2018-01-26 14:10:00,52.6,52.62,52.59,52.6,224308.0,47.0297,47.0475,47.0207,47.0297,224308.0
2018-01-26 14:20:00,52.6,52.6,52.53,52.53,313133.0,47.0297,47.0297,46.9671,46.9671,313133.0
2018-01-26 14:30:00,52.54,52.59,52.52,52.59,222887.0,46.976,47.0207,46.9581,47.0207,222887.0
2018-01-26 14:40:00,52.59,52.64,52.58,52.64,334218.0,47.0207,47.0654,47.0118,47.0654,334218.0
2018-01-26 14:50:00,52.64,52.64,52.62,52.64,174353.0,47.0654,47.0654,47.0475,47.0654,174353.0
2018-01-26 15:00:00,52.64,52.65,52.57,52.61,352891.0,47.0654,47.0744,47.0028,47.0386,352891.0
2018-01-26 15:10:00,52.61,52.64,52.59,52.62,240129.0,47.0386,47.0654,47.0207,47.0475,240129.0
2018-01-26 15:20:00,52.61,52.67,52.61,52.67,266002.0,47.0386,47.0922,47.0386,47.0922,266002.0
2018-01-26 15:30:00,52.67,52.72,52.64,52.72,335832.0,47.0922,47.137,47.0654,47.137,335832.0
2018-01-26 15:40:00,52.72,52.75,52.7,52.73,404873.0,47.137,47.1638,47.1191,47.1459,404873.0
2018-01-26 15:50:00,52.74,52.75,52.65,52.74,1280964.0,47.1548,47.1638,47.0744,47.1548,1280964.0
2018-01-29 09:30:00,52.67,52.68,52.38,52.65,764648.0,47.0922,47.1012,46.833,47.0744,764648.0
2018-01-29 09:40:00,52.65,52.79,52.61,52.64,390596.0,47.0744,47.1995,47.0386,47.0654,390596.0
2018-01-29 09:50:00,52.64,52.71,52.57,52.7,254749.0,47.0654,47.128,47.0028,47.1191,254749.0
2018-01-29 10:00:00,52.7,52.71,52.49,52.5,261006.0,47.1191,47.128,46.9313,46.9402,261006.0
2018-01-29 10:10:00,52.51,52.54,52.42,52.48,279715.0,46.9492,46.976,46.8687,46.9224,279715.0
2018-01-29 10:20:00,52.47,52.58,52.46,52.57,361985.0,46.9134,47.0118,46.9045,47.0028,361985.0
2018-01-29 10:30:00,52.56,52.57,52.41,52.44,267645.0,46.9939,47.0028,46.8598,46.8866,267645.0
2018-01-29 10:40:00,52.45,52.47,52.37,52.41,246639.0,46.8955,46.9134,46.824,46.8598,246639.0
2018-01-29 10:50:00,52.41,52.44,52.36,52.41,261298.0,46.8598,46.8866,46.8151,46.8598,261298.0
2018-01-29 11:00:00,52.41,52.47,52.38,52.47,226950.0,46.8598,46.9134,46.833,46.9134,226950.0
2018-01-29 11:10:00,52.47,52.57,52.46,52.55,219949.0,46.9134,47.0028,46.9045,46.985,219949.0
2018-01-29 11:20:00,52.55,52.61,52.52,52.55,221133.0,46.985,47.0386,46.9581,46.985,221133.0
2018-01-29 11:30:00,52.55,52.6,52.48,52.49,251871.0,46.985,47.0297,46.9224,46.9313,251871.0
2018-01-29 11:40:00,52.49,52.57,52.44,52.51,233860.0,46.9313,47.0028,46.8866,46.9492,233860.0
2018-01-29 11:50:00,52.51,52.54,52.38,52.43,261257.0,46.9492,46.976,46.833,46.8777,261257.0
2018-01-29 12:00:00,52.44,52.47,52.4,52.46,144421.0,46.8866,46.9134,46.8508,46.9045,144421.0
2018-01-29 12:10:00,52.46,52.5,52.43,52.5,142219.0,46.9045,46.9402,46.8777,46.9402,142219.0
2018-01-29 12:20:00,52.5,52.51,52.45,52.47,186856.0,46.9402,46.9492,46.8955,46.9134,186856.0
2018-01-29 12:30:00,52.47,52.51,52.44,52.48,136390.0,46.9134,46.9492,46.8866,46.9224,136390.0
2018-01-29 12:40:00,52.48,52.49,52.38,52.41,210792.0,46.9224,46.9313,46.833,46.8598,210792.0
2018-01-29 12:50:00,52.41,52.49,52.39,52.47,158481.0,46.8598,46.9313,46.8419,46.9134,158481.0
2018-01-29 13:00:00,52.47,52.48,52.43,52.44,155340.0,46.9134,46.9224,46.8777,46.8866,155340.0
2018-01-29 13:10:00,52.45,52.47,52.43,52.46,159609.0,46.8955,46.9134,46.8777,46.9045,159609.0
2018-01-29 13:20:00,52.47,52.47,52.43,52.44,133097.0,46.9134,46.9134,46.8777,46.8866,133097.0
2018-01-29 13:30:00,52.44,52.46,52.35,52.37,252639.0,46.8866,46.9045,46.8061,46.824,252639.0
2018-01-29 13:40:00,52.37,52.39,52.34,52.35,143057.0,46.824,46.8419,46.7972,46.8061,143057.0
2018-01-29 13:50:00,52.35,52.35,52.3,52.3,143608.0,46.8061,46.8061,46.7614,46.7614,143608.0
2018-01-29 14:00:00,52.3,52.32,52.24,52.24,174753.0,46.7614,46.7793,46.7078,46.7078,174753.0
2018-01-29 14:10:00,52.24,52.31,52.23,52.25,178673.0,46.7078,46.7704,46.6988,46.7167,178673.0
2018-01-29 14:20:00,52.25,52.28,52.21,52.23,200624.0,46.7167,46.7435,46.681,46.6988,200624.0
2018-01-29 14:30:00,52.24,52.27,52.21,52.22,186569.0,46.7078,46.7346,46.681,46.6899,186569.0
2018-01-29 14:40:00,52.21,52.22,52.16,52.17,232931.0,46.681,46.6899,46.6363,46.6452,232931.0
2018-01-29 14:50:00,52.18,52.19,52.17,52.18,192871.0,46.6541,46.6631,46.6452,46.6541,192871.0
2018-01-29 15:00:00,52.18,52.2,52.17,52.18,178712.0,46.6541,46.672,46.6452,46.6541,178712.0
2018-01-29 15:10:00,52.18,52.21,52.15,52.19,286110.0,46.6541,46.681,46.6273,46.6631,286110.0
2018-01-29 15:20:00,52.19,52.19,52.05,52.05,218126.0,46.6631,46.6631,46.5379,46.5379,218126.0
2018-01-29 15:30:00,52.05,52.07,52.02,52.03,264319.0,46.5379,46.5558,46.5111,46.52,264319.0
2018-01-29 15:40:00,52.03,52.03,51.88,51.89,649520.0,46.52,46.52,46.3859,46.3948,649520.0
2018-01-29 15:50:00,51.89,52.05,51.88,51.94,1051117.0,46.3948,46.5379,46.3859,46.4396,1051117.0
2018-01-30 09:30:00,51.74,51.99,51.61,51.85,594076.0,46.2607,46.4843,46.1445,46.3591,594076.0
2018-01-30 09:40:00,51.86,51.93,51.72,51.76,391486.0,46.368,46.4306,46.2429,46.2786,391486.0
2018-01-30 09:50:00,51.75,51.82,51.65,51.66,332007.0,46.2697,46.3323,46.1803,46.1892,332007.0
2018-01-30 10:00:00,51.66,51.66,51.45,51.46,373083.0,46.1892,46.1892,46.0014,46.0104,373083.0
2018-01-30 10:10:00,51.46,51.46,51.31,51.38,322506.0,46.0104,46.0104,45.8763,45.9389,322506.0
2018-01-30 10:20:00,51.38,51.45,51.32,51.44,617558.0,45.9389,46.0014,45.8852,45.9925,617558.0
2018-01-30 10:30:00,51.45,51.46,51.4,51.45,394980.0,46.0014,46.0104,45.9567,46.0014,394980.0
2018-01-30 10:40:00,51.45,51.45,51.34,51.36,264803.0,46.0014,46.0014,45.9031,45.921,264803.0
2018-01-30 10:50:00,51.37,51.41,51.31,51.39,440767.0,45.9299,45.9657,45.8763,45.9478,440767.0
2018-01-30 11:00:00,51.4,51.45,51.35,51.45,368167.0,45.9567,46.0014,45.912,46.0014,368167.0
2018-01-30 11:10:00,51.45,51.48,51.41,51.44,257131.0,46.0014,46.0283,45.9657,45.9925,257131.0
2018-01-30 11:20:00,51.44,51.46,51.31,51.32,249263.0,45.9925,46.0104,45.8763,45.8852,249263.0
2018-01-30 11:30:00,51.32,51.32,51.22,51.22,376614.0,45.8852,45.8852,45.7958,45.7958,376614.0
2018-01-30 11:40:00,51.22,51.39,51.22,51.23,428120.0,45.7958,45.9478,45.7958,45.8047,428120.0
2018-01-30 11:50:00,51.23,51.4,51.13,51.14,444488.0,45.8047,45.9567,45.7153,45.7243,444488.0
2018-01-30 12:00:00,51.14,51.26,51.13,51.25,272173.0,45.7243,45.8316,45.7153,45.8226,272173.0
2018-01-30 12:10:00,51.24,51.33,51.23,51.31,344530.0,45.8137,45.8942,45.8047,45.8763,344530.0
2018-01-30 12:20:00,51.31,51.34,51.28,51.29,185436.0,45.8763,45.9031,45.8494,45.8584,185436.0
2018-01-30 12:30:00,51.29,51.3,51.22,51.23,284264.0,45.8584,45.8673,45.7958,45.8047,284264.0
2018-01-30 12:40:00,51.23,51.24,51.07,51.08,295818.0,45.8047,45.8137,45.6617,45.6706,295818.0
2018-01-30 12:50:00,51.07,51.1,51.05,51.07,376915.0,45.6617,45.6885,45.6438,45.6617,376915.0
2018-01-30 13:00:00,51.07,51.07,50.89,50.98,451013.0,45.6617,45.6617,45.5007,45.5812,451013.0
2018-01-30 13:10:00,50.98,51.0,50.91,50.91,290187.0,45.5812,45.5991,45.5186,45.5186,290187.0
2018-01-30 13:20:00,50.91,50.94,50.89,50.91,222218.0,45.5186,45.5455,45.5007,45.5186,222218.0
2018-01-30 13:30:00,50.91,51.0,50.9,51.0,299486.0,45.5186,45.5991,45.5097,45.5991,299486.0
2018-01-30 13:40:00,51.0,51.03,50.96,50.98,382074.0,45.5991,45.6259,45.5633,45.5812,382074.0
2018-01-30 13:50:00,50.98,51.04,50.98,50.99,283176.0,45.5812,45.6349,45.5812,45.5902,283176.0
2018-01-30 14:00:00,51.0,51.05,50.94,50.98,257388.0,45.5991,45.6438,45.5455,45.5812,257388.0
2018-01-30 14:10:00,50.99,51.01,50.92,50.97,333192.0,45.5902,45.608,45.5276,45.5723,333192.0
2018-01-30 14:20:00,50.97,50.99,50.94,50.97,334338.0,45.5723,45.5902,45.5455,45.5723,334338.0
2018-01-30 14:30:00,50.98,51.0,50.9,50.91,244300.0,45.5812,45.5991,45.5097,45.5186,244300.0
2018-01-30 14:40:00,50.91,50.94,50.86,50.88,358434.0,45.5186,45.5455,45.4739,45.4918,358434.0
2018-01-30 14:50:00,50.88,50.88,50.74,50.85,392045.0,45.4918,45.4918,45.3666,45.465,392045.0
2018-01-30 15:00:00,50.86,50.91,50.81,50.91,269297.0,45.4739,45.5186,45.4292,45.5186,269297.0
2018-01-30 15:10:00,50.91,51.0,50.9,50.98,268417.0,45.5186,45.5991,45.5097,45.5812,268417.0
2018-01-30 15:20:00,50.98,50.98,50.93,50.98,261243.0,45.5812,45.5812,45.5365,45.5812,261243.0
2018-01-30 15:30:00,50.98,51.06,50.95,51.04,457293.0,45.5812,45.6527,45.5544,45.6349,457293.0
2018-01-30 15:40:00,51.04,51.08,51.01,51.04,480520.0,45.6349,45.6706,45.608,45.6349,480520.0
2018-01-30 15:50:00,51.04,51.04,50.94,50.96,1116174.0,45.6349,45.6349,45.5455,45.5633,1116174.0
2018-01-31 09:30:00,50.86,51.3,50.86,51.2,573053.0,45.4739,45.8673,45.4739,45.7779,573053.0
2018-01-31 09:40:00,51.21,51.34,51.14,51.3,446616.0,45.7869,45.9031,45.7243,45.8673,446616.0
2018-01-31 09:50:00,51.3,51.33,51.27,51.32,357032.0,45.8673,45.8942,45.8405,45.8852,357032.0
2018-01-31 10:00:00,51.31,51.32,51.25,51.3,415806.0,45.8763,45.8852,45.8226,45.8673,415806.0
2018-01-31 10:10:00,51.31,51.33,51.28,51.32,407842.0,45.8763,45.8942,45.8494,45.8852,407842.0
2018-01-31 10:20:00,51.32,51.38,51.29,51.3,597492.0,45.8852,45.9389,45.8584,45.8673,597492.0
2018-01-31 10:30:00,51.31,51.45,51.31,51.43,490805.0,45.8763,46.0014,45.8763,45.9836,490805.0
2018-01-31 10:40:00,51.43,51.45,51.31,51.38,364529.0,45.9836,46.0014,45.8763,45.9389,364529.0
2018-01-31 10:50:00,51.38,51.42,51.34,51.42,277412.0,45.9389,45.9746,45.9031,45.9746,277412.0
2018-01-31 11:00:00,51.42,51.5,51.39,51.47,198896.0,45.9746,46.0461,45.9478,46.0193,198896.0
2018-01-31 11:10:00,51.46,51.51,51.43,51.46,269061.0,46.0104,46.0551,45.9836,46.0104,269061.0
2018-01-31 11:20:00,51.46,51.46,51.39,51.42,157034.0,46.0104,46.0104,45.9478,45.9746,157034.0
2018-01-31 11:30:00,51.42,51.48,51.39,51.44,191301.0,45.9746,46.0283,45.9478,45.9925,191301.0
2018-01-31 11:40:00,51.45,51.5,51.44,51.46,140318.0,46.0014,46.0461,45.9925,46.0104,140318.0
2018-01-31 11:50:00,51.46,51.46,51.39,51.41,132861.0,46.0104,46.0104,45.9478,45.9657,132861.0
2018-01-31 12:00:00,51.41,51.43,51.38,51.4,120241.0,45.9657,45.9836,45.9389,45.9567,120241.0
2018-01-31 12:10:00,51.4,51.4,51.37,51.38,77312.0,45.9567,45.9567,45.9299,45.9389,77312.0
2018-01-31 12:20:00,51.38,51.38,51.33,51.35,192333.0,45.9389,45.9389,45.8942,45.912,192333.0
2018-01-31 12:30:00,51.36,51.43,51.35,51.41,88588.0,45.921,45.9836,45.912,45.9657,88588.0
2018-01-31 12:40:00,51.42,51.42,51.37,51.4,85600.0,45.9746,45.9746,45.9299,45.9567,85600.0
2018-01-31 12:50:00,51.39,51.42,51.37,51.42,151612.0,45.9478,45.9746,45.9299,45.9746,151612.0
2018-01-31 13:00:00,51.41,51.46,51.4,51.44,187903.0,45.9657,46.0104,45.9567,45.9925,187903.0
2018-01-31 13:10:00,51.43,51.49,51.41,51.48,91543.0,45.9836,46.0372,45.9657,46.0283,91543.0
2018-01-31 13:20:00,51.48,51.56,51.47,51.55,152015.0,46.0283,46.0998,46.0193,46.0909,152015.0
2018-01-31 13:30:00,51.55,51.56,51.52,51.53,119813.0,46.0909,46.0998,46.064,46.073,119813.0
2018-01-31 13:40:00,51.52,51.54,51.46,51.46,133451.0,46.064,46.0819,46.0104,46.0104,133451.0
2018-01-31 13:50:00,51.47,51.48,51.4,51.44,142248.0,46.0193,46.0283,45.9567,45.9925,142248.0
2018-01-31 14:00:00,51.45,51.6,51.44,51.54,265778.0,46.0014,46.1356,45.9925,46.0819,265778.0
2018-01-31 14:10:00,51.54,51.56,51.46,51.54,279458.0,46.0819,46.0998,46.0104,46.0819,279458.0
2018-01-31 14:20:00,51.53,51.57,51.48,51.56,504790.0,46.073,46.1087,46.0283,46.0998,504790.0
2018-01-31 14:30:00,51.56,51.6,51.5,51.55,265350.0,46.0998,46.1356,46.0461,46.0909,265350.0
2018-01-31 14:40:00,51.55,51.61,51.47,51.5,306504.0,46.0909,46.1445,46.0193,46.0461,306504.0
2018-01-31 14:50:00,51.5,51.55,51.45,51.54,288501.0,46.0461,46.0909,46.0014,46.0819,288501.0
2018-01-31 15:00:00,51.54,51.56,51.37,51.44,328066.0,46.0819,46.0998,45.9299,45.9925,328066.0
2018-01-31 15:10:00,51.44,51.56,51.42,51.55,548327.0,45.9925,46.0998,45.9746,46.0909,548327.0
2018-01-31 15:20:00,51.55,51.68,51.55,51.66,462711.0,46.0909,46.2071,46.0909,46.1892,462711.0
2018-01-31 15:30:00,51.66,51.73,51.65,51.7,420127.0,46.1892,46.2518,46.1803,46.225,420127.0
2018-01-31 15:40:00,51.7,51.85,51.7,51.73,612468.0,46.225,46.3591,46.225,46.2518,612468.0
2018-01-31 15:50:00,51.73,51.76,51.56,51.6,2128824.0,46.2518,46.2786,46.0998,46.1356,2128824.0
2018-02-01 09:30:00,51.36,51.67,51.35,51.61,387629.0,45.921,46.1981,45.912,46.1445,387629.0
2018-02-01 09:40:00,51.62,51.62,51.26,51.28,245731.0,46.1534,46.1534,45.8316,45.8494,245731.0
2018-02-01 09:50:00,51.29,51.44,51.27,51.4,231230.0,45.8584,45.9925,45.8405,45.9567,231230.0
2018-02-01 10:00:00,51.43,51.52,51.33,51.5,652431.0,45.9836,46.064,45.8942,46.0461,652431.0
2018-02-01 10:10:00,51.5,51.66,51.49,51.65,444525.0,46.0461,46.1892,46.0372,46.1803,444525.0
2018-02-01 10:20:00,51.66,51.71,51.59,51.59,305903.0,46.1892,46.2339,46.1266,46.1266,305903.0
2018-02-01 10:30:00,51.6,51.72,51.59,51.69,231195.0,46.1356,46.2429,46.1266,46.216,231195.0
2018-02-01 10:40:00,51.69,51.72,51.65,51.69,189958.0,46.216,46.2429,46.1803,46.216,189958.0
2018-02-01 10:50:00,51.69,51.73,51.64,51.73,199061.0,46.216,46.2518,46.1713,46.2518,199061.0
2018-02-01 11:00:00,51.73,51.77,51.65,51.71,183005.0,46.2518,46.2876,46.1803,46.2339,183005.0
2018-02-01 11:10:00,51.71,51.76,51.66,51.74,143248.0,46.2339,46.2786,46.1892,46.2607,143248.0
2018-02-01 11:20:00,51.74,51.74,51.7,51.71,187600.0,46.2607,46.2607,46.225,46.2339,187600.0
2018-02-01 11:30:00,51.71,51.8,51.7,51.76,156105.0,46.2339,46.3144,46.225,46.2786,156105.0
2018-02-01 11:40:00,51.76,51.89,51.76,51.88,226798.0,46.2786,46.3948,46.2786,46.3859,226798.0
2018-02-01 11:50:00,51.87,51.96,51.86,51.94,335411.0,46.377,46.4574,46.368,46.4396,335411.0
2018-02-01 12:00:00,51.94,51.95,51.89,51.94,211881.0,46.4396,46.4485,46.3948,46.4396,211881.0
2018-02-01 12:10:00,51.94,51.94,51.89,51.94,144489.0,46.4396,46.4396,46.3948,46.4396,144489.0
2018-02-01 12:20:00,51.94,51.94,51.79,51.8,112023.0,46.4396,46.4396,46.3054,46.3144,112023.0
2018-02-01 12:30:00,51.81,51.82,51.73,51.75,90234.0,46.3233,46.3323,46.2518,46.2697,90234.0
2018-02-01 12:40:00,51.75,51.8,51.71,51.79,201015.0,46.2697,46.3144,46.2339,46.3054,201015.0
2018-02-01 12:50:00,51.79,51.84,51.79,51.82,82381.0,46.3054,46.3501,46.3054,46.3323,82381.0
2018-02-01 13:00:00,51.83,51.87,51.81,51.85,84556.0,46.3412,46.377,46.3233,46.3591,84556.0
2018-02-01 13:10:00,51.86,51.91,51.85,51.9,133307.0,46.368,46.4127,46.3591,46.4038,133307.0
2018-02-01 13:20:00,51.89,51.98,51.88,51.96,238310.0,46.3948,46.4753,46.3859,46.4574,238310.0
2018-02-01 13:30:00,51.96,51.98,51.91,51.91,266856.0,46.4574,46.4753,46.4127,46.4127,266856.0
2018-02-01 13:40:00,51.91,51.91,51.85,51.87,170651.0,46.4127,46.4127,46.3591,46.377,170651.0
2018-02-01 13:50:00,51.86,51.87,51.76,51.78,311493.0,46.368,46.377,46.2786,46.2965,311493.0
2018-02-01 14:00:00,51.78,51.81,51.72,51.74,244539.0,46.2965,46.3233,46.2429,46.2607,244539.0
2018-02-01 14:10:00,51.75,51.77,51.65,51.65,268520.0,46.2697,46.2876,46.1803,46.1803,268520.0
2018-02-01 14:20:00,51.64,51.66,51.47,51.64,255876.0,46.1713,46.1892,46.0193,46.1713,255876.0
2018-02-01 14:30:00,51.64,51.71,51.6,51.69,274275.0,46.1713,46.2339,46.1356,46.216,274275.0
2018-02-01 14:40:00,51.69,51.73,51.66,51.69,175235.0,46.216,46.2518,46.1892,46.216,175235.0
2018-02-01 14:50:00,51.69,51.71,51.65,51.68,123457.0,46.216,46.2339,46.1803,46.2071,123457.0
2018-02-01 15:00:00,51.67,51.68,51.55,51.59,281005.0,46.1981,46.2071,46.0909,46.1266,281005.0
2018-02-01 15:10:00,51.58,51.62,51.53,51.53,205671.0,46.1177,46.1534,46.073,46.073,205671.0
2018-02-01 15:20:00,51.53,51.56,51.48,51.52,333817.0,46.073,46.0998,46.0283,46.064,333817.0
2018-02-01 15:30:00,51.52,51.55,51.46,51.53,509336.0,46.064,46.0909,46.0104,46.073,509336.0
2018-02-01 15:40:00,51.53,51.56,51.39,51.55,521437.0,46.073,46.0998,45.9478,46.0909,521437.0
2018-02-01 15:50:00,51.55,51.63,51.54,51.62,835712.0,46.0909,46.1624,46.0819,46.1534,835712.0
2018-02-02 09:30:00,51.25,51.41,51.09,51.09,372892.0,45.8226,45.9657,45.6796,45.6796,372892.0
2018-02-02 09:40:00,51.1,51.2,51.02,51.13,253817.0,45.6885,45.7779,45.617,45.7153,253817.0
2018-02-02 09:50:00,51.13,51.13,50.85,50.89,276715.0,45.7153,45.7153,45.465,45.5007,276715.0
2018-02-02 10:00:00,50.88,50.88,50.47,50.69,442196.0,45.4918,45.4918,45.1252,45.3219,442196.0
2018-02-02 10:10:00,50.7,50.77,50.63,50.7,389384.0,45.3309,45.3935,45.2683,45.3309,389384.0
2018-02-02 10:20:00,50.71,50.77,50.66,50.7,451793.0,45.3398,45.3935,45.2951,45.3309,451793.0
2018-02-02 10:30:00,50.69,50.7,50.61,50.68,287971.0,45.3219,45.3309,45.2504,45.313,287971.0
2018-02-02 10:40:00,50.69,50.87,50.68,50.86,316424.0,45.3219,45.4829,45.313,45.4739,316424.0
2018-02-02 10:50:00,50.85,50.96,50.84,50.93,236975.0,45.465,45.5633,45.456,45.5365,236975.0
2018-02-02 11:00:00,50.93,50.94,50.78,50.8,160292.0,45.5365,45.5455,45.4024,45.4203,160292.0
2018-02-02 11:10:00,50.8,50.86,50.71,50.72,289037.0,45.4203,45.4739,45.3398,45.3488,289037.0
2018-02-02 11:20:00,50.72,50.74,50.56,50.59,303245.0,45.3488,45.3666,45.2057,45.2325,303245.0
2018-02-02 11:30:00,50.6,50.65,50.45,50.47,249809.0,45.2415,45.2862,45.1073,45.1252,249809.0
2018-02-02 11:40:00,50.48,50.53,50.4,50.5,242912.0,45.1342,45.1789,45.0626,45.152,242912.0
2018-02-02 11:50:00,50.5,50.51,50.37,50.39,189631.0,45.152,45.161,45.0358,45.0537,189631.0
2018-02-02 12:00:00,50.38,50.38,50.29,50.35,298809.0,45.0448,45.0448,44.9643,45.0179,298809.0
2018-02-02 12:10:00,50.35,50.54,50.33,50.54,265849.0,45.0179,45.1878,45.0001,45.1878,265849.0
2018-02-02 12:20:00,50.54,50.66,50.51,50.66,181736.0,45.1878,45.2951,45.161,45.2951,181736.0
2018-02-02 12:30:00,50.65,50.65,50.59,50.61,254660.0,45.2862,45.2862,45.2325,45.2504,254660.0
2018-02-02 12:40:00,50.61,50.61,50.52,50.52,135485.0,45.2504,45.2504,45.1699,45.1699,135485.0
2018-02-02 12:50:00,50.52,50.53,50.47,50.48,143231.0,45.1699,45.1789,45.1252,45.1342,143231.0
2018-02-02 13:00:00,50.47,50.48,50.39,50.4,140779.0,45.1252,45.1342,45.0537,45.0626,140779.0
2018-02-02 13:10:00,50.4,50.5,50.39,50.48,206294.0,45.0626,45.152,45.0537,45.1342,206294.0
2018-02-02 13:20:00,50.48,50.49,50.43,50.47,245172.0,45.1342,45.1431,45.0895,45.1252,245172.0
2018-02-02 13:30:00,50.46,50.54,50.46,50.49,310816.0,45.1163,45.1878,45.1163,45.1431,310816.0
2018-02-02 13:40:00,50.5,50.5,50.39,50.42,271867.0,45.152,45.152,45.0537,45.0805,271867.0
2018-02-02 13:50:00,50.43,50.56,50.42,50.55,154351.0,45.0895,45.2057,45.0805,45.1968,154351.0
2018-02-02 14:00:00,50.55,50.56,50.44,50.45,234063.0,45.1968,45.2057,45.0984,45.1073,234063.0
2018-02-02 14:10:00,50.45,50.46,50.25,50.33,379199.0,45.1073,45.1163,44.9285,45.0001,379199.0
2018-02-02 14:20:00,50.33,50.37,50.19,50.22,362131.0,45.0001,45.0358,44.8749,44.9017,362131.0
2018-02-02 14:30:00,50.22,50.38,50.2,50.21,440387.0,44.9017,45.0448,44.8838,44.8928,440387.0
2018-02-02 14:40:00,50.22,50.27,50.17,50.22,335500.0,44.9017,44.9464,44.857,44.9017,335500.0
2018-02-02 14:50:00,50.22,50.24,50.16,50.2,282620.0,44.9017,44.9196,44.8481,44.8838,282620.0
2018-02-02 15:00:00,50.2,50.24,50.09,50.09,387674.0,44.8838,44.9196,44.7855,44.7855,387674.0
2018-02-02 15:10:00,50.09,50.3,50.09,50.26,475919.0,44.7855,44.9732,44.7855,44.9375,475919.0
2018-02-02 15:20:00,50.26,50.32,50.23,50.23,321334.0,44.9375,44.9911,44.9106,44.9106,321334.0
2018-02-02 15:30:00,50.23,50.32,50.15,50.31,465973.0,44.9106,44.9911,44.8391,44.9822,465973.0
2018-02-02 15:40:00,50.31,50.31,50.09,50.09,557054.0,44.9822,44.9822,44.7855,44.7855,557054.0
2018-02-02 15:50:00,50.1,50.19,50.04,50.08,1388939.0,44.7944,44.8749,44.7408,44.7765,1388939.0
2018-02-05 09:30:00,50.04,50.05,49.75,49.85,860448.0,44.7408,44.7497,44.4815,44.5709,860448.0
2018-02-05 09:40:00,49.85,50.11,49.81,50.11,313494.0,44.5709,44.8034,44.5351,44.8034,313494.0
2018-02-05 09:50:00,50.1,50.3,50.09,50.26,337306.0,44.7944,44.9732,44.7855,44.9375,337306.0
2018-02-05 10:00:00,50.26,50.33,50.09,50.31,308168.0,44.9375,45.0001,44.7855,44.9822,308168.0
2018-02-05 10:10:00,50.3,50.56,50.29,50.49,332055.0,44.9732,45.2057,44.9643,45.1431,332055.0
2018-02-05 10:20:00,50.48,50.68,50.46,50.67,432670.0,45.1342,45.313,45.1163,45.304,432670.0
2018-02-05 10:30:00,50.66,50.7,50.43,50.43,227209.0,45.2951,45.3309,45.0895,45.0895,227209.0
2018-02-05 10:40:00,50.43,50.66,50.43,50.63,263412.0,45.0895,45.2951,45.0895,45.2683,263412.0
2018-02-05 10:50:00,50.63,50.63,50.44,50.48,353277.0,45.2683,45.2683,45.0984,45.1342,353277.0
2018-02-05 11:00:00,50.48,50.57,50.44,50.51,250410.0,45.1342,45.2146,45.0984,45.161,250410.0
2018-02-05 11:10:00,50.51,50.51,50.4,50.42,296689.0,45.161,45.161,45.0626,45.0805,296689.0
2018-02-05 11:20:00,50.41,50.43,50.32,50.36,176844.0,45.0716,45.0895,44.9911,45.0269,176844.0
2018-02-05 11:30:00,50.36,50.36,50.28,50.34,188216.0,45.0269,45.0269,44.9553,45.009,188216.0
2018-02-05 11:40:00,50.34,50.34,50.2,50.21,283723.0,45.009,45.009,44.8838,44.8928,283723.0
2018-02-05 11:50:00,50.21,50.34,50.17,50.31,206268.0,44.8928,45.009,44.857,44.9822,206268.0
2018-02-05 12:00:00,50.31,50.33,50.18,50.18,290293.0,44.9822,45.0001,44.8659,44.8659,290293.0
2018-02-05 12:10:00,50.18,50.21,50.07,50.07,157187.0,44.8659,44.8928,44.7676,44.7676,157187.0
2018-02-05 12:20:00,50.07,50.11,49.95,50.06,189608.0,44.7676,44.8034,44.6603,44.7586,189608.0
2018-02-05 12:30:00,50.06,50.19,50.04,50.06,214196.0,44.7586,44.8749,44.7408,44.7586,214196.0
2018-02-05 12:40:00,50.07,50.16,50.07,50.13,137615.0,44.7676,44.8481,44.7676,44.8212,137615.0
2018-02-05 12:50:00,50.12,50.23,50.04,50.05,287187.0,44.8123,44.9106,44.7408,44.7497,287187.0
2018-02-05 13:00:00,50.04,50.04,49.82,49.84,326474.0,44.7408,44.7408,44.5441,44.5619,326474.0
2018-02-05 13:10:00,49.84,49.9,49.77,49.79,253160.0,44.5619,44.6156,44.4994,44.5172,253160.0
2018-02-05 13:20:00,49.79,49.86,49.64,49.71,319199.0,44.5172,44.5798,44.3831,44.4457,319199.0
2018-02-05 13:30:00,49.71,49.8,49.59,49.6,283172.0,44.4457,44.5262,44.3384,44.3474,283172.0
2018-02-05 13:40:00,49.6,49.72,49.59,49.68,425014.0,44.3474,44.4547,44.3384,44.4189,425014.0
2018-02-05 13:50:00,49.69,49.9,49.68,49.88,300597.0,44.4278,44.6156,44.4189,44.5977,300597.0
2018-02-05 14:00:00,49.88,49.9,49.67,49.7,261984.0,44.5977,44.6156,44.4099,44.4368,261984.0
2018-02-05 14:10:00,49.7,49.79,49.6,49.64,256571.0,44.4368,44.5172,44.3474,44.3831,256571.0
2018-02-05 14:20:00,49.63,49.67,49.52,49.56,276081.0,44.3742,44.4099,44.2758,44.3116,276081.0
2018-02-05 14:30:00,49.55,49.55,49.41,49.48,450253.0,44.3027,44.3027,44.1775,44.2401,450253.0
2018-02-05 14:40:00,49.47,49.54,49.31,49.34,422459.0,44.2311,44.2937,44.0881,44.1149,422459.0
2018-02-05 14:50:00,49.33,49.36,49.08,49.11,444253.0,44.106,44.1328,43.8824,43.9093,444253.0
2018-02-05 15:00:00,49.1,49.2,48.5,48.53,939771.0,43.9003,43.9897,43.3638,43.3907,939771.0
2018-02-05 15:10:00,48.52,49.29,48.43,49.03,944520.0,43.3817,44.0702,43.3013,43.8377,944520.0
2018-02-05 15:20:00,49.03,49.34,48.82,49.24,658677.0,43.8377,44.1149,43.65,44.0255,658677.0
2018-02-05 15:30:00,49.23,49.3,48.8,48.81,807847.0,44.0165,44.0791,43.6321,43.641,807847.0
2018-02-05 15:40:00,48.81,48.9,48.39,48.39,1017712.0,43.641,43.7215,43.2655,43.2655,1017712.0
2018-02-05 15:50:00,48.4,48.55,48.06,48.09,1802317.0,43.2744,43.4086,42.9704,42.9973,1802317.0
2018-02-06 09:30:00,47.33,47.78,46.82,47.63,1104622.0,42.3178,42.7201,41.8618,42.586,1104622.0
2018-02-06 09:40:00,47.62,47.99,47.47,47.89,746435.0,42.577,42.9079,42.4429,42.8184,746435.0
2018-02-06 09:50:00,47.89,48.5,47.85,48.02,886022.0,42.8184,43.3638,42.7827,42.9347,886022.0
2018-02-06 10:00:00,48.02,48.44,47.95,47.99,579681.0,42.9347,43.3102,42.8721,42.9079,579681.0
2018-02-06 10:10:00,47.99,48.19,47.58,47.76,667326.0,42.9079,43.0867,42.5413,42.7022,667326.0
2018-02-06 10:20:00,47.76,47.95,47.44,47.62,719914.0,42.7022,42.8721,42.4161,42.577,719914.0
2018-02-06 10:30:00,47.62,47.7,47.17,47.41,652330.0,42.577,42.6486,42.1747,42.3893,652330.0
2018-02-06 10:40:00,47.42,47.94,47.23,47.78,545580.0,42.3982,42.8632,42.2283,42.7201,545580.0
2018-02-06 10:50:00,47.81,48.04,47.69,47.71,351314.0,42.7469,42.9526,42.6396,42.6575,351314.0
2018-02-06 11:00:00,47.71,47.72,47.26,47.4,614020.0,42.6575,42.6665,42.2552,42.3803,614020.0
2018-02-06 11:10:00,47.41,47.45,47.15,47.38,595968.0,42.3893,42.425,42.1568,42.3625,595968.0
2018-02-06 11:20:00,47.4,47.54,47.21,47.29,651217.0,42.3803,42.5055,42.2105,42.282,651217.0
2018-02-06 11:30:00,47.29,47.31,47.04,47.16,513399.0,42.282,42.2999,42.0585,42.1658,513399.0
2018-02-06 11:40:00,47.15,47.37,47.14,47.35,422367.0,42.1568,42.3535,42.1479,42.3356,422367.0
2018-02-06 11:50:00,47.36,47.56,47.34,47.41,460691.0,42.3446,42.5234,42.3267,42.3893,460691.0
2018-02-06 12:00:00,47.41,47.73,47.41,47.69,411145.0,42.3893,42.6754,42.3893,42.6396,411145.0
2018-02-06 12:10:00,47.69,47.83,47.56,47.79,513817.0,42.6396,42.7648,42.5234,42.729,513817.0
2018-02-06 12:20:00,47.79,48.03,47.75,48.01,469324.0,42.729,42.9436,42.6933,42.9257,469324.0
2018-02-06 12:30:00,48.01,48.29,47.95,48.29,401910.0,42.9257,43.1761,42.8721,43.1761,401910.0
2018-02-06 12:40:00,48.29,48.3,47.98,48.0,391127.0,43.1761,43.185,42.8989,42.9168,391127.0
2018-02-06 12:50:00,48.0,48.17,47.91,48.13,373081.0,42.9168,43.0688,42.8363,43.033,373081.0
2018-02-06 13:00:00,48.13,48.13,47.81,47.82,411295.0,43.033,43.033,42.7469,42.7559,411295.0
2018-02-06 13:10:00,47.82,48.19,47.78,48.18,359340.0,42.7559,43.0867,42.7201,43.0777,359340.0
2018-02-06 13:20:00,48.18,48.23,48.07,48.14,365296.0,43.0777,43.1224,42.9794,43.042,365296.0
2018-02-06 13:30:00,48.13,48.16,47.89,48.03,359155.0,43.033,43.0599,42.8184,42.9436,359155.0
2018-02-06 13:40:00,48.05,48.07,47.9,47.94,341812.0,42.9615,42.9794,42.8274,42.8632,341812.0
2018-02-06 13:50:00,47.95,47.95,47.8,47.86,353421.0,42.8721,42.8721,42.738,42.7916,353421.0
2018-02-06 14:00:00,47.85,47.92,47.74,47.76,377578.0,42.7827,42.8453,42.6843,42.7022,377578.0
2018-02-06 14:10:00,47.76,47.97,47.75,47.78,524000.0,42.7022,42.89,42.6933,42.7201,524000.0
2018-02-06 14:20:00,47.78,47.85,47.71,47.81,289140.0,42.7201,42.7827,42.6575,42.7469,289140.0
2018-02-06 14:30:00,47.82,48.12,47.78,48.06,345699.0,42.7559,43.0241,42.7201,42.9704,345699.0
2018-02-06 14:40:00,48.06,48.42,48.05,48.4,463196.0,42.9704,43.2923,42.9615,43.2744,463196.0
2018-02-06 14:50:00,48.41,48.77,48.32,48.73,417376.0,43.2834,43.6053,43.2029,43.5695,417376.0
2018-02-06 15:00:00,48.72,49.14,48.71,49.13,667282.0,43.5606,43.9361,43.5516,43.9271,667282.0
2018-02-06 15:10:00,49.13,49.13,48.86,48.91,682912.0,43.9271,43.9271,43.6857,43.7304,682912.0
2018-02-06 15:20:00,48.91,49.14,48.82,49.12,617516.0,43.7304,43.9361,43.65,43.9182,617516.0
2018-02-06 15:30:00,49.13,49.37,48.95,49.37,814889.0,43.9271,44.1417,43.7662,44.1417,814889.0
2018-02-06 15:40:00,49.37,49.51,49.14,49.17,1242778.0,44.1417,44.2669,43.9361,43.9629,1242778.0
2018-02-06 15:50:00,49.17,49.41,49.04,49.4,1667400.0,43.9629,44.1775,43.8467,44.1685,1667400.0
2018-02-07 09:30:00,49.2,49.35,49.04,49.21,484447.0,43.9897,44.1238,43.8467,43.9987,484447.0
2018-02-07 09:40:00,49.2,49.51,49.11,49.16,408571.0,43.9897,44.2669,43.9093,43.954,408571.0
2018-02-07 09:50:00,49.16,49.4,49.13,49.32,264473.0,43.954,44.1685,43.9271,44.097,264473.0
2018-02-07 10:00:00,49.31,49.63,49.27,49.58,327393.0,44.0881,44.3742,44.0523,44.3295,327393.0
2018-02-07 10:10:00,49.58,49.61,49.48,49.52,249730.0,44.3295,44.3563,44.2401,44.2758,249730.0
2018-02-07 10:20:00,49.52,49.58,49.29,49.29,249009.0,44.2758,44.3295,44.0702,44.0702,249009.0
2018-02-07 10:30:00,49.29,49.34,49.21,49.32,235816.0,44.0702,44.1149,43.9987,44.097,235816.0
2018-02-07 10:40:00,49.31,49.41,49.21,49.4,216353.0,44.0881,44.1775,43.9987,44.1685,216353.0
2018-02-07 10:50:00,49.4,49.49,49.38,49.43,241634.0,44.1685,44.249,44.1507,44.1954,241634.0
2018-02-07 11:00:00,49.43,49.72,49.41,49.71,262662.0,44.1954,44.4547,44.1775,44.4457,262662.0
2018-02-07 11:10:00,49.71,49.85,49.65,49.66,237799.0,44.4457,44.5709,44.3921,44.401,237799.0
2018-02-07 11:20:00,49.67,49.75,49.63,49.69,249874.0,44.4099,44.4815,44.3742,44.4278,249874.0
2018-02-07 11:30:00,49.69,49.7,49.51,49.57,263323.0,44.4278,44.4368,44.2669,44.3205,263323.0
2018-02-07 11:40:00,49.57,49.71,49.53,49.69,240310.0,44.3205,44.4457,44.2848,44.4278,240310.0
2018-02-07 11:50:00,49.68,49.77,49.6,49.73,327930.0,44.4189,44.4994,44.3474,44.4636,327930.0
2018-02-07 12:00:00,49.74,49.75,49.5,49.55,310787.0,44.4725,44.4815,44.2579,44.3027,310787.0
2018-02-07 12:10:00,49.55,49.56,49.44,49.47,190917.0,44.3027,44.3116,44.2043,44.2311,190917.0
2018-02-07 12:20:00,49.47,49.5,49.4,49.48,196702.0,44.2311,44.2579,44.1685,44.2401,196702.0
2018-02-07 12:30:00,49.48,49.51,49.29,49.32,204160.0,44.2401,44.2669,44.0702,44.097,204160.0
2018-02-07 12:40:00,49.33,49.4,49.21,49.24,192517.0,44.106,44.1685,43.9987,44.0255,192517.0
2018-02-07 12:50:00,49.23,49.37,49.22,49.31,169820.0,44.0165,44.1417,44.0076,44.0881,169820.0
2018-02-07 13:00:00,49.31,49.43,49.08,49.21,443357.0,44.0881,44.1954,43.8824,43.9987,443357.0
2018-02-07 13:10:00,49.21,49.23,48.9,49.21,527287.0,43.9987,44.0165,43.7215,43.9987,527287.0
2018-02-07 13:20:00,49.21,49.22,48.93,49.07,441667.0,43.9987,44.0076,43.7483,43.8735,441667.0
2018-02-07 13:30:00,49.06,49.27,48.97,49.19,441637.0,43.8645,44.0523,43.7841,43.9808,441637.0
2018-02-07 13:40:00,49.19,49.33,49.19,49.21,252666.0,43.9808,44.106,43.9808,43.9987,252666.0
2018-02-07 13:50:00,49.22,49.22,49.06,49.09,322133.0,44.0076,44.0076,43.8645,43.8914,322133.0
2018-02-07 14:00:00,49.09,49.1,48.88,49.02,371687.0,43.8914,43.9003,43.7036,43.8288,371687.0
2018-02-07 14:10:00,49.02,49.16,49.02,49.13,251506.0,43.8288,43.954,43.8288,43.9271,251506.0
2018-02-07 14:20:00,49.14,49.23,49.08,49.23,204599.0,43.9361,44.0165,43.8824,44.0165,204599.0
2018-02-07 14:30:00,49.22,49.29,49.15,49.15,230605.0,44.0076,44.0702,43.945,43.945,230605.0
2018-02-07 14:40:00,49.14,49.17,48.93,48.96,243388.0,43.9361,43.9629,43.7483,43.7751,243388.0
2018-02-07 14:50:00,48.97,49.02,48.82,48.99,358335.0,43.7841,43.8288,43.65,43.802,358335.0
2018-02-07 15:00:00,48.99,49.19,48.98,49.13,323270.0,43.802,43.9808,43.793,43.9271,323270.0
2018-02-07 15:10:00,49.14,49.26,49.1,49.2,356921.0,43.9361,44.0434,43.9003,43.9897,356921.0
2018-02-07 15:20:00,49.19,49.38,49.19,49.35,453923.0,43.9808,44.1507,43.9808,44.1238,453923.0
2018-02-07 15:30:00,49.35,49.44,49.2,49.35,473481.0,44.1238,44.2043,43.9897,44.1238,473481.0
2018-02-07 15:40:00,49.34,49.4,49.09,49.2,546527.0,44.1149,44.1685,43.8914,43.9897,546527.0
2018-02-07 15:50:00,49.19,49.19,48.85,48.86,1051276.0,43.9808,43.9808,43.6768,43.6857,1051276.0
2018-02-08 09:30:00,49.09,49.12,48.84,49.02,499746.0,43.8914,43.9182,43.6678,43.8288,499746.0
2018-02-08 09:40:00,49.01,49.07,48.64,48.75,277746.0,43.8198,43.8735,43.489,43.5874,277746.0
2018-02-08 09:50:00,48.74,48.85,48.68,48.69,265715.0,43.5784,43.6768,43.5248,43.5337,265715.0
2018-02-08 10:00:00,48.69,48.79,48.59,48.76,334380.0,43.5337,43.6231,43.4443,43.5963,334380.0
2018-02-08 10:10:00,48.77,48.77,48.52,48.55,329502.0,43.6053,43.6053,43.3817,43.4086,329502.0
2018-02-08 10:20:00,48.55,48.58,48.39,48.43,263850.0,43.4086,43.4354,43.2655,43.3013,263850.0
2018-02-08 10:30:00,48.43,48.5,48.3,48.4,203300.0,43.3013,43.3638,43.185,43.2744,203300.0
2018-02-08 10:40:00,48.4,48.48,48.2,48.21,233552.0,43.2744,43.346,43.0956,43.1046,233552.0
2018-02-08 10:50:00,48.2,48.21,48.0,48.13,367800.0,43.0956,43.1046,42.9168,43.033,367800.0
2018-02-08 11:00:00,48.13,48.4,48.07,48.32,343628.0,43.033,43.2744,42.9794,43.2029,343628.0
2018-02-08 11:10:00,48.31,48.36,48.11,48.16,361518.0,43.194,43.2387,43.0152,43.0599,361518.0
2018-02-08 11:20:00,48.17,48.22,47.98,48.05,259942.0,43.0688,43.1135,42.8989,42.9615,259942.0
2018-02-08 11:30:00,48.04,48.34,48.0,48.28,339047.0,42.9526,43.2208,42.9168,43.1671,339047.0
2018-02-08 11:40:00,48.27,48.31,48.16,48.22,333543.0,43.1582,43.194,43.0599,43.1135,333543.0
2018-02-08 11:50:00,48.23,48.47,48.22,48.23,350426.0,43.1224,43.337,43.1135,43.1224,350426.0
2018-02-08 12:00:00,48.22,48.4,48.19,48.2,293721.0,43.1135,43.2744,43.0867,43.0956,293721.0
2018-02-08 12:10:00,48.19,48.23,48.11,48.14,212978.0,43.0867,43.1224,43.0152,43.042,212978.0
2018-02-08 12:20:00,48.13,48.13,47.88,48.0,360510.0,43.033,43.033,42.8095,42.9168,360510.0
2018-02-08 12:30:00,48.0,48.08,47.89,47.95,379514.0,42.9168,42.9883,42.8184,42.8721,379514.0
2018-02-08 12:40:00,47.95,48.14,47.75,47.85,341949.0,42.8721,43.042,42.6933,42.7827,341949.0
2018-02-08 12:50:00,47.85,47.85,47.51,47.72,426845.0,42.7827,42.7827,42.4787,42.6665,426845.0
2018-02-08 13:00:00,47.71,47.86,47.56,47.79,522085.0,42.6575,42.7916,42.5234,42.729,522085.0
2018-02-08 13:10:00,47.78,47.93,47.65,47.83,528898.0,42.7201,42.8542,42.6039,42.7648,528898.0
2018-02-08 13:20:00,47.82,47.94,47.58,47.58,418894.0,42.7559,42.8632,42.5413,42.5413,418894.0
2018-02-08 13:30:00,47.58,47.91,47.56,47.9,437562.0,42.5413,42.8363,42.5234,42.8274,437562.0
2018-02-08 13:40:00,47.9,48.09,47.82,47.97,434891.0,42.8274,42.9973,42.7559,42.89,434891.0
2018-02-08 13:50:00,47.97,48.15,47.92,48.02,434712.0,42.89,43.0509,42.8453,42.9347,434712.0
2018-02-08 14:00:00,48.01,48.02,47.77,47.89,486606.0,42.9257,42.9347,42.7112,42.8184,486606.0
2018-02-08 14:10:00,47.89,48.08,47.81,48.0,490014.0,42.8184,42.9883,42.7469,42.9168,490014.0
2018-02-08 14:20:00,48.01,48.08,47.69,47.75,470333.0,42.9257,42.9883,42.6396,42.6933,470333.0
2018-02-08 14:30:00,47.74,47.78,47.58,47.77,433732.0,42.6843,42.7201,42.5413,42.7112,433732.0
2018-02-08 14:40:00,47.77,47.83,47.66,47.73,369200.0,42.7112,42.7648,42.6128,42.6754,369200.0
2018-02-08 14:50:00,47.74,47.76,47.51,47.63,432486.0,42.6843,42.7022,42.4787,42.586,432486.0
2018-02-08 15:00:00,47.64,47.84,47.51,47.52,526074.0,42.5949,42.7737,42.4787,42.4876,526074.0
2018-02-08 15:10:00,47.51,47.61,47.45,47.52,537932.0,42.4787,42.5681,42.425,42.4876,537932.0
2018-02-08 15:20:00,47.52,47.76,47.42,47.57,503929.0,42.4876,42.7022,42.3982,42.5323,503929.0
2018-02-08 15:30:00,47.57,47.67,47.28,47.36,605954.0,42.5323,42.6217,42.273,42.3446,605954.0
2018-02-08 15:40:00,47.35,47.49,47.14,47.23,1042635.0,42.3356,42.4608,42.1479,42.2283,1042635.0
2018-02-08 15:50:00,47.23,47.26,46.81,46.84,1869946.0,42.2283,42.2552,41.8528,41.8796,1869946.0
2018-02-09 09:30:00,47.58,47.72,47.43,47.43,785247.0,42.5413,42.6665,42.4072,42.4072,785247.0
2018-02-09 09:40:00,47.43,47.71,47.23,47.51,420034.0,42.4072,42.6575,42.2283,42.4787,420034.0
2018-02-09 09:50:00,47.51,47.73,47.44,47.62,366812.0,42.4787,42.6754,42.4161,42.577,366812.0
2018-02-09 10:00:00,47.61,47.65,47.23,47.36,322087.0,42.5681,42.6039,42.2283,42.3446,322087.0
2018-02-09 10:10:00,47.37,47.41,47.27,47.41,270685.0,42.3535,42.3893,42.2641,42.3893,270685.0
2018-02-09 10:20:00,47.41,47.56,47.34,47.38,397253.0,42.3893,42.5234,42.3267,42.3625,397253.0
2018-02-09 10:30:00,47.38,47.48,47.32,47.34,386879.0,42.3625,42.4519,42.3088,42.3267,386879.0
2018-02-09 10:40:00,47.32,47.32,46.98,47.11,530285.0,42.3088,42.3088,42.0048,42.1211,530285.0
2018-02-09 10:50:00,47.11,47.48,47.06,47.32,409401.0,42.1211,42.4519,42.0763,42.3088,409401.0
2018-02-09 11:00:00,47.33,47.56,47.26,47.3,353371.0,42.3178,42.5234,42.2552,42.2909,353371.0
2018-02-09 11:10:00,47.3,47.45,47.08,47.22,487146.0,42.2909,42.425,42.0942,42.2194,487146.0
2018-02-09 11:20:00,47.21,47.29,47.02,47.14,349959.0,42.2105,42.282,42.0406,42.1479,349959.0
2018-02-09 11:30:00,47.12,47.37,47.1,47.23,352572.0,42.13,42.3535,42.1121,42.2283,352572.0
2018-02-09 11:40:00,47.22,47.27,47.0,47.01,273007.0,42.2194,42.2641,42.0227,42.0316,273007.0
2018-02-09 11:50:00,47.01,47.09,46.86,46.88,372501.0,42.0316,42.1032,41.8975,41.9154,372501.0
2018-02-09 12:00:00,46.87,46.96,46.61,46.62,591928.0,41.9065,41.9869,41.674,41.6829,591928.0
2018-02-09 12:10:00,46.62,46.82,46.53,46.64,507282.0,41.6829,41.8618,41.6025,41.7008,507282.0
2018-02-09 12:20:00,46.63,46.82,46.43,46.43,343437.0,41.6919,41.8618,41.5131,41.5131,343437.0
2018-02-09 12:30:00,46.44,46.65,46.35,46.4,397298.0,41.522,41.7098,41.4415,41.4862,397298.0
2018-02-09 12:40:00,46.39,46.4,46.18,46.21,323573.0,41.4773,41.4862,41.2895,41.3164,323573.0
2018-02-09 12:50:00,46.2,46.77,46.17,46.72,379166.0,41.3074,41.8171,41.2806,41.7724,379166.0
2018-02-09 13:00:00,46.72,46.72,46.34,46.37,328860.0,41.7724,41.7724,41.4326,41.4594,328860.0
2018-02-09 13:10:00,46.37,46.51,46.14,46.51,546207.0,41.4594,41.5846,41.2538,41.5846,546207.0
2018-02-09 13:20:00,46.51,46.55,46.1,46.19,370702.0,41.5846,41.6204,41.218,41.2985,370702.0
2018-02-09 13:30:00,46.19,46.31,45.92,45.95,429045.0,41.2985,41.4058,41.0571,41.0839,429045.0
2018-02-09 13:40:00,45.95,46.2,45.94,46.19,617606.0,41.0839,41.3074,41.075,41.2985,617606.0
2018-02-09 13:50:00,46.19,46.57,46.09,46.44,790300.0,41.2985,41.6382,41.2091,41.522,790300.0
2018-02-09 14:00:00,46.44,46.83,46.43,46.77,1025296.0,41.522,41.8707,41.5131,41.8171,1025296.0
2018-02-09 14:10:00,46.77,47.16,46.76,47.11,626025.0,41.8171,42.1658,41.8081,42.1211,626025.0
2018-02-09 14:20:00,47.11,47.41,46.95,46.97,470449.0,42.1211,42.3893,41.978,41.9959,470449.0
2018-02-09 14:30:00,46.96,47.12,46.84,47.03,406420.0,41.9869,42.13,41.8796,42.0495,406420.0
2018-02-09 14:40:00,47.05,47.21,46.93,47.04,455866.0,42.0674,42.2105,41.9601,42.0585,455866.0
2018-02-09 14:50:00,47.03,47.22,46.95,46.98,423879.0,42.0495,42.2194,41.978,42.0048,423879.0
2018-02-09 15:00:00,46.97,47.0,46.67,46.76,685855.0,41.9959,42.0227,41.7276,41.8081,685855.0
2018-02-09 15:10:00,46.75,47.08,46.69,47.06,411352.0,41.7992,42.0942,41.7455,42.0763,411352.0
2018-02-09 15:20:00,47.07,47.28,47.0,47.16,490617.0,42.0853,42.273,42.0227,42.1658,490617.0
2018-02-09 15:30:00,47.17,47.42,47.12,47.33,738460.0,42.1747,42.3982,42.13,42.3178,738460.0
2018-02-09 15:40:00,47.33,47.99,47.33,47.91,1039590.0,42.3178,42.9079,42.3178,42.8363,1039590.0
2018-02-09 15:50:00,47.91,48.16,47.6,47.73,1603936.0,42.8363,43.0599,42.5592,42.6754,1603936.0
2018-02-12 09:30:00,48.22,48.45,48.08,48.34,498103.0,43.1135,43.3191,42.9883,43.2208,498103.0
2018-02-12 09:40:00,48.34,48.46,48.31,48.32,323359.0,43.2208,43.3281,43.194,43.2029,323359.0
2018-02-12 09:50:00,48.32,48.33,48.0,48.03,292798.0,43.2029,43.2119,42.9168,42.9436,292798.0
2018-02-12 10:00:00,48.04,48.23,48.03,48.07,277504.0,42.9526,43.1224,42.9436,42.9794,277504.0
2018-02-12 10:10:00,48.07,48.13,47.9,47.93,238750.0,42.9794,43.033,42.8274,42.8542,238750.0
2018-02-12 10:20:00,47.92,47.94,47.72,47.86,333378.0,42.8453,42.8632,42.6665,42.7916,333378.0
2018-02-12 10:30:00,47.86,48.12,47.74,48.07,465847.0,42.7916,43.0241,42.6843,42.9794,465847.0
2018-02-12 10:40:00,48.06,48.09,47.87,48.03,238459.0,42.9704,42.9973,42.8006,42.9436,238459.0
2018-02-12 10:50:00,48.03,48.06,47.84,48.02,209482.0,42.9436,42.9704,42.7737,42.9347,209482.0
2018-02-12 11:00:00,48.02,48.11,47.9,48.04,252904.0,42.9347,43.0152,42.8274,42.9526,252904.0
2018-02-12 11:10:00,48.04,48.13,47.96,48.07,242056.0,42.9526,43.033,42.881,42.9794,242056.0
2018-02-12 11:20:00,48.08,48.11,48.02,48.03,309906.0,42.9883,43.0152,42.9347,42.9436,309906.0
2018-02-12 11:30:00,48.04,48.17,47.92,48.17,239152.0,42.9526,43.0688,42.8453,43.0688,239152.0
2018-02-12 11:40:00,48.17,48.22,48.12,48.17,213545.0,43.0688,43.1135,43.0241,43.0688,213545.0
2018-02-12 11:50:00,48.17,48.31,48.08,48.3,201788.0,43.0688,43.194,42.9883,43.185,201788.0
2018-02-12 12:00:00,48.31,48.34,48.21,48.33,207752.0,43.194,43.2208,43.1046,43.2119,207752.0
2018-02-12 12:10:00,48.34,48.46,48.29,48.42,263713.0,43.2208,43.3281,43.1761,43.2923,263713.0
2018-02-12 12:20:00,48.43,48.43,48.31,48.38,154009.0,43.3013,43.3013,43.194,43.2566,154009.0
2018-02-12 12:30:00,48.37,48.39,48.28,48.34,143084.0,43.2476,43.2655,43.1671,43.2208,143084.0
2018-02-12 12:40:00,48.34,48.34,48.2,48.2,123114.0,43.2208,43.2208,43.0956,43.0956,123114.0
2018-02-12 12:50:00,48.21,48.34,48.21,48.23,178509.0,43.1046,43.2208,43.1046,43.1224,178509.0
2018-02-12 13:00:00,48.24,48.33,48.2,48.26,135284.0,43.1314,43.2119,43.0956,43.1493,135284.0
2018-02-12 13:10:00,48.26,48.31,48.23,48.24,126556.0,43.1493,43.194,43.1224,43.1314,126556.0
2018-02-12 13:20:00,48.24,48.31,48.2,48.26,126948.0,43.1314,43.194,43.0956,43.1493,126948.0
2018-02-12 13:30:00,48.26,48.28,48.2,48.24,136621.0,43.1493,43.1671,43.0956,43.1314,136621.0
2018-02-12 13:40:00,48.23,48.24,48.15,48.18,120522.0,43.1224,43.1314,43.0509,43.0777,120522.0
2018-02-12 13:50:00,48.18,48.39,48.17,48.32,208834.0,43.0777,43.2655,43.0688,43.2029,208834.0
2018-02-12 14:00:00,48.33,48.34,48.19,48.19,230569.0,43.2119,43.2208,43.0867,43.0867,230569.0
2018-02-12 14:10:00,48.2,48.22,48.15,48.16,167953.0,43.0956,43.1135,43.0509,43.0599,167953.0
2018-02-12 14:20:00,48.16,48.25,48.16,48.24,246807.0,43.0599,43.1403,43.0599,43.1314,246807.0
2018-02-12 14:30:00,48.25,48.34,48.23,48.27,245862.0,43.1403,43.2208,43.1224,43.1582,245862.0
2018-02-12 14:40:00,48.28,48.35,48.17,48.19,289704.0,43.1671,43.2297,43.0688,43.0867,289704.0
2018-02-12 14:50:00,48.19,48.22,48.12,48.18,299080.0,43.0867,43.1135,43.0241,43.0777,299080.0
2018-02-12 15:00:00,48.19,48.29,48.17,48.25,300285.0,43.0867,43.1761,43.0688,43.1403,300285.0
2018-02-12 15:10:00,48.25,48.4,48.21,48.38,335641.0,43.1403,43.2744,43.1046,43.2566,335641.0
2018-02-12 15:20:00,48.38,48.49,48.34,48.35,425049.0,43.2566,43.3549,43.2208,43.2297,425049.0
2018-02-12 15:30:00,48.35,48.42,48.18,48.25,475155.0,43.2297,43.2923,43.0777,43.1403,475155.0
2018-02-12 15:40:00,48.25,48.35,48.01,48.08,797498.0,43.1403,43.2297,42.9257,42.9883,797498.0
2018-02-12 15:50:00,48.08,48.27,48.05,48.13,1448725.0,42.9883,43.1582,42.9615,43.033,1448725.0
2018-02-13 09:30:00,48.01,48.18,47.78,47.92,811487.0,42.9257,43.0777,42.7201,42.8453,811487.0
2018-02-13 09:40:00,47.91,47.95,47.77,47.79,320977.0,42.8363,42.8721,42.7112,42.729,320977.0
2018-02-13 09:50:00,47.8,47.97,47.78,47.97,330418.0,42.738,42.89,42.7201,42.89,330418.0
2018-02-13 10:00:00,47.96,48.05,47.88,47.89,400169.0,42.881,42.9615,42.8095,42.8184,400169.0
2018-02-13 10:10:00,47.89,47.94,47.86,47.9,229220.0,42.8184,42.8632,42.7916,42.8274,229220.0
2018-02-13 10:20:00,47.9,47.96,47.84,47.84,251609.0,42.8274,42.881,42.7737,42.7737,251609.0
2018-02-13 10:30:00,47.84,47.94,47.8,47.94,337664.0,42.7737,42.8632,42.738,42.8632,337664.0
2018-02-13 10:40:00,47.94,48.08,47.89,48.06,282360.0,42.8632,42.9883,42.8184,42.9704,282360.0
2018-02-13 10:50:00,48.07,48.17,48.03,48.14,215143.0,42.9794,43.0688,42.9436,43.042,215143.0
2018-02-13 11:00:00,48.13,48.2,48.09,48.16,330432.0,43.033,43.0956,42.9973,43.0599,330432.0
2018-02-13 11:10:00,48.17,48.27,48.14,48.27,233904.0,43.0688,43.1582,43.042,43.1582,233904.0
2018-02-13 11:20:00,48.28,48.31,48.2,48.24,352820.0,43.1671,43.194,43.0956,43.1314,352820.0
2018-02-13 11:30:00,48.24,48.26,48.12,48.19,194919.0,43.1314,43.1493,43.0241,43.0867,194919.0
2018-02-13 11:40:00,48.19,48.24,48.11,48.21,119078.0,43.0867,43.1314,43.0152,43.1046,119078.0
2018-02-13 11:50:00,48.21,48.27,48.19,48.25,162116.0,43.1046,43.1582,43.0867,43.1403,162116.0
2018-02-13 12:00:00,48.25,48.28,48.18,48.2,127158.0,43.1403,43.1671,43.0777,43.0956,127158.0
2018-02-13 12:10:00,48.2,48.28,48.14,48.15,102355.0,43.0956,43.1671,43.042,43.0509,102355.0
2018-02-13 12:20:00,48.16,48.17,48.07,48.08,119361.0,43.0599,43.0688,42.9794,42.9883,119361.0
2018-02-13 12:30:00,48.08,48.11,48.03,48.07,147777.0,42.9883,43.0152,42.9436,42.9794,147777.0
2018-02-13 12:40:00,48.07,48.11,48.04,48.1,96706.0,42.9794,43.0152,42.9526,43.0062,96706.0
2018-02-13 12:50:00,48.09,48.13,48.07,48.09,152665.0,42.9973,43.033,42.9794,42.9973,152665.0
2018-02-13 13:00:00,48.09,48.18,48.08,48.18,120651.0,42.9973,43.0777,42.9883,43.0777,120651.0
2018-02-13 13:10:00,48.17,48.3,48.16,48.28,238922.0,43.0688,43.185,43.0599,43.1671,238922.0
2018-02-13 13:20:00,48.28,48.41,48.26,48.36,181257.0,43.1671,43.2834,43.1493,43.2387,181257.0
2018-02-13 13:30:00,48.36,48.41,48.32,48.4,124322.0,43.2387,43.2834,43.2029,43.2744,124322.0
2018-02-13 13:40:00,48.41,48.47,48.39,48.45,279576.0,43.2834,43.337,43.2655,43.3191,279576.0
2018-02-13 13:50:00,48.45,48.5,48.45,48.49,173130.0,43.3191,43.3638,43.3191,43.3549,173130.0
2018-02-13 14:00:00,48.48,48.58,48.47,48.56,291221.0,43.346,43.4354,43.337,43.4175,291221.0
2018-02-13 14:10:00,48.56,48.66,48.56,48.58,201992.0,43.4175,43.5069,43.4175,43.4354,201992.0
2018-02-13 14:20:00,48.57,48.66,48.56,48.62,247491.0,43.4264,43.5069,43.4175,43.4711,247491.0
2018-02-13 14:30:00,48.61,48.62,48.53,48.55,417210.0,43.4622,43.4711,43.3907,43.4086,417210.0
2018-02-13 14:40:00,48.55,48.56,48.46,48.49,285618.0,43.4086,43.4175,43.3281,43.3549,285618.0
2018-02-13 14:50:00,48.49,48.59,48.49,48.59,267121.0,43.3549,43.4443,43.3549,43.4443,267121.0
2018-02-13 15:00:00,48.59,48.6,48.5,48.54,254606.0,43.4443,43.4533,43.3638,43.3996,254606.0
2018-02-13 15:10:00,48.53,48.6,48.47,48.58,246448.0,43.3907,43.4533,43.337,43.4354,246448.0
2018-02-13 15:20:00,48.58,48.6,48.54,48.55,242841.0,43.4354,43.4533,43.3996,43.4086,242841.0
2018-02-13 15:30:00,48.55,48.68,48.52,48.66,410421.0,43.4086,43.5248,43.3817,43.5069,410421.0
2018-02-13 15:40:00,48.65,48.66,48.48,48.51,641694.0,43.498,43.5069,43.346,43.3728,641694.0
2018-02-13 15:50:00,48.51,48.57,48.46,48.49,951185.0,43.3728,43.4264,43.3281,43.3549,951185.0
2018-02-14 09:30:00,48.19,48.49,48.14,48.22,457646.0,43.0867,43.3549,43.042,43.1135,457646.0
2018-02-14 09:40:00,48.23,48.44,48.2,48.41,328462.0,43.1224,43.3102,43.0956,43.2834,328462.0
2018-02-14 09:50:00,48.42,48.58,48.34,48.4,460997.0,43.2923,43.4354,43.2208,43.2744,460997.0
2018-02-14 10:00:00,48.4,48.7,48.4,48.67,410784.0,43.2744,43.5427,43.2744,43.5158,410784.0
2018-02-14 10:10:00,48.68,48.77,48.57,48.68,274344.0,43.5248,43.6053,43.4264,43.5248,274344.0
2018-02-14 10:20:00,48.67,48.81,48.65,48.74,247587.0,43.5158,43.641,43.498,43.5784,247587.0
2018-02-14 10:30:00,48.73,48.8,48.6,48.8,232506.0,43.5695,43.6321,43.4533,43.6321,232506.0
2018-02-14 10:40:00,48.8,48.81,48.68,48.73,346603.0,43.6321,43.641,43.5248,43.5695,346603.0
2018-02-14 10:50:00,48.73,48.78,48.67,48.74,285444.0,43.5695,43.6142,43.5158,43.5784,285444.0
2018-02-14 11:00:00,48.74,48.8,48.65,48.67,184132.0,43.5784,43.6321,43.498,43.5158,184132.0
2018-02-14 11:10:00,48.67,48.8,48.66,48.78,171423.0,43.5158,43.6321,43.5069,43.6142,171423.0
2018-02-14 11:20:00,48.78,48.84,48.68,48.79,173812.0,43.6142,43.6678,43.5248,43.6231,173812.0
2018-02-14 11:30:00,48.79,48.83,48.64,48.77,191278.0,43.6231,43.6589,43.489,43.6053,191278.0
2018-02-14 11:40:00,48.76,48.79,48.59,48.59,178190.0,43.5963,43.6231,43.4443,43.4443,178190.0
2018-02-14 11:50:00,48.58,48.66,48.53,48.59,220161.0,43.4354,43.5069,43.3907,43.4443,220161.0
2018-02-14 12:00:00,48.59,48.73,48.59,48.63,187180.0,43.4443,43.5695,43.4443,43.4801,187180.0
2018-02-14 12:10:00,48.64,48.71,48.6,48.63,119504.0,43.489,43.5516,43.4533,43.4801,119504.0
2018-02-14 12:20:00,48.63,48.81,48.58,48.8,236794.0,43.4801,43.641,43.4354,43.6321,236794.0
2018-02-14 12:30:00,48.8,48.88,48.75,48.86,167808.0,43.6321,43.7036,43.5874,43.6857,167808.0
2018-02-14 12:40:00,48.87,48.88,48.81,48.82,139810.0,43.6947,43.7036,43.641,43.65,139810.0
2018-02-14 12:50:00,48.82,49.01,48.79,49.0,175417.0,43.65,43.8198,43.6231,43.8109,175417.0
2018-02-14 13:00:00,49.0,49.12,48.98,49.03,187483.0,43.8109,43.9182,43.793,43.8377,187483.0
2018-02-14 13:10:00,49.04,49.12,49.03,49.06,146709.0,43.8467,43.9182,43.8377,43.8645,146709.0
2018-02-14 13:20:00,49.07,49.19,49.04,49.05,274611.0,43.8735,43.9808,43.8467,43.8556,274611.0
2018-02-14 13:30:00,49.05,49.17,49.05,49.17,188524.0,43.8556,43.9629,43.8556,43.9629,188524.0
2018-02-14 13:40:00,49.16,49.23,49.12,49.19,268254.0,43.954,44.0165,43.9182,43.9808,268254.0
2018-02-14 13:50:00,49.19,49.24,49.15,49.19,186032.0,43.9808,44.0255,43.945,43.9808,186032.0
2018-02-14 14:00:00,49.2,49.27,49.19,49.27,238485.0,43.9897,44.0523,43.9808,44.0523,238485.0
2018-02-14 14:10:00,49.27,49.32,49.24,49.3,185264.0,44.0523,44.097,44.0255,44.0791,185264.0
2018-02-14 14:20:00,49.3,49.31,49.12,49.12,229321.0,44.0791,44.0881,43.9182,43.9182,229321.0
2018-02-14 14:30:00,49.13,49.27,49.11,49.27,190335.0,43.9271,44.0523,43.9093,44.0523,190335.0
2018-02-14 14:40:00,49.27,49.29,49.14,49.18,197498.0,44.0523,44.0702,43.9361,43.9718,197498.0
2018-02-14 14:50:00,49.19,49.26,49.17,49.25,152291.0,43.9808,44.0434,43.9629,44.0344,152291.0
2018-02-14 15:00:00,49.26,49.4,49.25,49.34,264886.0,44.0434,44.1685,44.0344,44.1149,264886.0
2018-02-14 15:10:00,49.34,49.46,49.34,49.45,210053.0,44.1149,44.2222,44.1149,44.2132,210053.0
2018-02-14 15:20:00,49.44,49.48,49.39,49.43,377948.0,44.2043,44.2401,44.1596,44.1954,377948.0
2018-02-14 15:30:00,49.44,49.49,49.4,49.46,348065.0,44.2043,44.249,44.1685,44.2222,348065.0
2018-02-14 15:40:00,49.47,49.52,49.39,49.47,602680.0,44.2311,44.2758,44.1596,44.2311,602680.0
2018-02-14 15:50:00,49.46,49.52,49.44,49.46,1057320.0,44.2222,44.2758,44.2043,44.2222,1057320.0
2018-02-15 09:30:00,49.7,49.81,49.43,49.71,403033.0,44.4368,44.5351,44.1954,44.4457,403033.0
2018-02-15 09:40:00,49.72,49.88,49.64,49.87,232745.0,44.4547,44.5977,44.3831,44.5888,232745.0
2018-02-15 09:50:00,49.88,49.97,49.86,49.95,306295.0,44.5977,44.6782,44.5798,44.6603,306295.0
2018-02-15 10:00:00,49.96,50.05,49.88,49.91,560519.0,44.6692,44.7497,44.5977,44.6245,560519.0
2018-02-15 10:10:00,49.91,50.01,49.8,49.85,229034.0,44.6245,44.7139,44.5262,44.5709,229034.0
2018-02-15 10:20:00,49.84,50.02,49.82,49.96,157923.0,44.5619,44.7229,44.5441,44.6692,157923.0
2018-02-15 10:30:00,49.95,49.98,49.75,49.76,226975.0,44.6603,44.6871,44.4815,44.4904,226975.0
2018-02-15 10:40:00,49.75,49.79,49.6,49.68,244877.0,44.4815,44.5172,44.3474,44.4189,244877.0
2018-02-15 10:50:00,49.68,49.8,49.61,49.63,269788.0,44.4189,44.5262,44.3563,44.3742,269788.0
2018-02-15 11:00:00,49.62,49.8,49.53,49.77,282007.0,44.3652,44.5262,44.2848,44.4994,282007.0
2018-02-15 11:10:00,49.77,49.83,49.68,49.73,228487.0,44.4994,44.553,44.4189,44.4636,228487.0
2018-02-15 11:20:00,49.73,49.93,49.73,49.92,234707.0,44.4636,44.6424,44.4636,44.6335,234707.0
2018-02-15 11:30:00,49.93,49.94,49.83,49.87,148956.0,44.6424,44.6514,44.553,44.5888,148956.0
2018-02-15 11:40:00,49.87,49.93,49.85,49.92,212152.0,44.5888,44.6424,44.5709,44.6335,212152.0
2018-02-15 11:50:00,49.92,50.03,49.91,49.99,236931.0,44.6335,44.7318,44.6245,44.6961,236931.0
2018-02-15 12:00:00,50.0,50.07,49.97,50.0,210459.0,44.705,44.7676,44.6782,44.705,210459.0
2018-02-15 12:10:00,50.0,50.07,49.99,50.05,161305.0,44.705,44.7676,44.6961,44.7497,161305.0
2018-02-15 12:20:00,50.05,50.07,49.97,49.98,253964.0,44.7497,44.7676,44.6782,44.6871,253964.0
2018-02-15 12:30:00,49.99,50.13,49.97,50.12,198665.0,44.6961,44.8212,44.6782,44.8123,198665.0
2018-02-15 12:40:00,50.12,50.12,50.02,50.06,130389.0,44.8123,44.8123,44.7229,44.7586,130389.0
2018-02-15 12:50:00,50.06,50.08,50.04,50.08,234970.0,44.7586,44.7765,44.7408,44.7765,234970.0
2018-02-15 13:00:00,50.08,50.29,50.07,50.26,212805.0,44.7765,44.9643,44.7676,44.9375,212805.0
2018-02-15 13:10:00,50.27,50.37,50.27,50.33,199819.0,44.9464,45.0358,44.9464,45.0001,199819.0
2018-02-15 13:20:00,50.32,50.33,50.2,50.22,226769.0,44.9911,45.0001,44.8838,44.9017,226769.0
2018-02-15 13:30:00,50.22,50.24,50.14,50.22,137965.0,44.9017,44.9196,44.8302,44.9017,137965.0
2018-02-15 13:40:00,50.21,50.31,50.2,50.28,242545.0,44.8928,44.9822,44.8838,44.9553,242545.0
2018-02-15 13:50:00,50.28,50.29,50.26,50.29,122229.0,44.9553,44.9643,44.9375,44.9643,122229.0
2018-02-15 14:00:00,50.29,50.34,50.24,50.31,153641.0,44.9643,45.009,44.9196,44.9822,153641.0
2018-02-15 14:10:00,50.31,50.34,50.29,50.32,145477.0,44.9822,45.009,44.9643,44.9911,145477.0
2018-02-15 14:20:00,50.31,50.35,50.28,50.35,132830.0,44.9822,45.0179,44.9553,45.0179,132830.0
2018-02-15 14:30:00,50.34,50.41,50.32,50.38,199766.0,45.009,45.0716,44.9911,45.0448,199766.0
2018-02-15 14:40:00,50.38,50.44,50.37,50.42,194265.0,45.0448,45.0984,45.0358,45.0805,194265.0
2018-02-15 14:50:00,50.41,50.42,50.3,50.31,186685.0,45.0716,45.0805,44.9732,44.9822,186685.0
2018-02-15 15:00:00,50.32,50.47,50.31,50.4,258583.0,44.9911,45.1252,44.9822,45.0626,258583.0
2018-02-15 15:10:00,50.4,50.48,50.38,50.48,263117.0,45.0626,45.1342,45.0448,45.1342,263117.0
2018-02-15 15:20:00,50.48,50.59,50.47,50.57,510470.0,45.1342,45.2325,45.1252,45.2146,510470.0
2018-02-15 15:30:00,50.57,50.59,50.5,50.58,1319249.0,45.2146,45.2325,45.152,45.2236,1319249.0
2018-02-15 15:40:00,50.59,50.69,50.56,50.59,831887.0,45.2325,45.3219,45.2057,45.2325,831887.0
2018-02-15 15:50:00,50.6,50.66,50.54,50.65,1100135.0,45.2415,45.2951,45.1878,45.2862,1100135.0
2018-02-16 09:30:00,50.55,50.84,50.49,50.84,862144.0,45.1968,45.456,45.1431,45.456,862144.0
2018-02-16 09:40:00,50.84,50.84,50.61,50.72,240011.0,45.456,45.456,45.2504,45.3488,240011.0
2018-02-16 09:50:00,50.72,50.86,50.68,50.71,225389.0,45.3488,45.4739,45.313,45.3398,225389.0
2018-02-16 10:00:00,50.72,50.78,50.54,50.63,311348.0,45.3488,45.4024,45.1878,45.2683,311348.0
2018-02-16 10:10:00,50.63,50.75,50.56,50.72,321599.0,45.2683,45.3756,45.2057,45.3488,321599.0
2018-02-16 10:20:00,50.71,50.81,50.7,50.77,250255.0,45.3398,45.4292,45.3309,45.3935,250255.0
2018-02-16 10:30:00,50.77,50.88,50.75,50.83,218790.0,45.3935,45.4918,45.3756,45.4471,218790.0
2018-02-16 10:40:00,50.84,50.88,50.78,50.88,152787.0,45.456,45.4918,45.4024,45.4918,152787.0
2018-02-16 10:50:00,50.88,50.92,50.81,50.83,190839.0,45.4918,45.5276,45.4292,45.4471,190839.0
2018-02-16 11:00:00,50.83,50.89,50.76,50.89,191851.0,45.4471,45.5007,45.3845,45.5007,191851.0
2018-02-16 11:10:00,50.88,51.0,50.87,50.93,133305.0,45.4918,45.5991,45.4829,45.5365,133305.0
2018-02-16 11:20:00,50.93,50.93,50.84,50.84,228569.0,45.5365,45.5365,45.456,45.456,228569.0
2018-02-16 11:30:00,50.84,50.87,50.77,50.85,121119.0,45.456,45.4829,45.3935,45.465,121119.0
2018-02-16 11:40:00,50.84,50.87,50.79,50.86,94529.0,45.456,45.4829,45.4113,45.4739,94529.0
2018-02-16 11:50:00,50.86,50.98,50.86,50.95,104422.0,45.4739,45.5812,45.4739,45.5544,104422.0
2018-02-16 12:00:00,50.95,50.98,50.91,50.96,84815.0,45.5544,45.5812,45.5186,45.5633,84815.0
2018-02-16 12:10:00,50.95,51.0,50.94,50.98,97762.0,45.5544,45.5991,45.5455,45.5812,97762.0
2018-02-16 12:20:00,50.97,50.98,50.93,50.98,79875.0,45.5723,45.5812,45.5365,45.5812,79875.0
2018-02-16 12:30:00,50.99,51.14,50.98,51.09,329057.0,45.5902,45.7243,45.5812,45.6796,329057.0
2018-02-16 12:40:00,51.09,51.11,51.0,51.01,99172.0,45.6796,45.6975,45.5991,45.608,99172.0
2018-02-16 12:50:00,51.01,51.01,50.86,50.94,184208.0,45.608,45.608,45.4739,45.5455,184208.0
2018-02-16 13:00:00,50.95,51.0,50.91,50.94,175399.0,45.5544,45.5991,45.5186,45.5455,175399.0
2018-02-16 13:10:00,50.94,50.95,50.76,50.77,212193.0,45.5455,45.5544,45.3845,45.3935,212193.0
2018-02-16 13:20:00,50.78,50.89,50.77,50.82,184168.0,45.4024,45.5007,45.3935,45.4382,184168.0
2018-02-16 13:30:00,50.83,50.94,50.69,50.88,268828.0,45.4471,45.5455,45.3219,45.4918,268828.0
2018-02-16 13:40:00,50.88,51.01,50.88,50.94,197368.0,45.4918,45.608,45.4918,45.5455,197368.0
2018-02-16 13:50:00,50.93,50.95,50.8,50.83,180603.0,45.5365,45.5544,45.4203,45.4471,180603.0
2018-02-16 14:00:00,50.82,50.91,50.78,50.78,144586.0,45.4382,45.5186,45.4024,45.4024,144586.0
2018-02-16 14:10:00,50.78,50.86,50.64,50.74,306321.0,45.4024,45.4739,45.2772,45.3666,306321.0
2018-02-16 14:20:00,50.74,50.78,50.61,50.74,277145.0,45.3666,45.4024,45.2504,45.3666,277145.0
2018-02-16 14:30:00,50.74,50.88,50.69,50.85,187623.0,45.3666,45.4918,45.3219,45.465,187623.0
2018-02-16 14:40:00,50.85,50.9,50.77,50.88,206186.0,45.465,45.5097,45.3935,45.4918,206186.0
2018-02-16 14:50:00,50.87,50.95,50.78,50.94,245446.0,45.4829,45.5544,45.4024,45.5455,245446.0
2018-02-16 15:00:00,50.93,50.98,50.85,50.98,323537.0,45.5365,45.5812,45.465,45.5812,323537.0
2018-02-16 15:10:00,50.97,51.0,50.87,50.91,204148.0,45.5723,45.5991,45.4829,45.5186,204148.0
2018-02-16 15:20:00,50.91,50.99,50.87,50.95,371492.0,45.5186,45.5902,45.4829,45.5544,371492.0
2018-02-16 15:30:00,50.95,50.97,50.85,50.88,381982.0,45.5544,45.5723,45.465,45.4918,381982.0
2018-02-16 15:40:00,50.88,50.98,50.81,50.93,344290.0,45.4918,45.5812,45.4292,45.5365,344290.0
2018-02-16 15:50:00,50.93,50.94,50.72,50.73,701717.0,45.5365,45.5455,45.3488,45.3577,701717.0
2018-02-20 09:30:00,50.2,50.31,49.89,50.16,1527781.0,44.8838,44.9822,44.6066,44.8481,1527781.0
2018-02-20 09:40:00,50.16,50.31,50.1,50.27,297437.0,44.8481,44.9822,44.7944,44.9464,297437.0
2018-02-20 09:50:00,50.27,50.3,50.0,50.05,257674.0,44.9464,44.9732,44.705,44.7497,257674.0
2018-02-20 10:00:00,50.04,50.2,49.96,50.09,358130.0,44.7408,44.8838,44.6692,44.7855,358130.0
2018-02-20 10:10:00,50.09,50.16,49.93,49.93,452180.0,44.7855,44.8481,44.6424,44.6424,452180.0
2018-02-20 10:20:00,49.92,50.13,49.92,50.0,350873.0,44.6335,44.8212,44.6335,44.705,350873.0
2018-02-20 10:30:00,50.0,50.01,49.77,49.86,279717.0,44.705,44.7139,44.4994,44.5798,279717.0
2018-02-20 10:40:00,49.87,50.01,49.84,50.0,357600.0,44.5888,44.7139,44.5619,44.705,357600.0
2018-02-20 10:50:00,50.01,50.02,49.86,49.87,188548.0,44.7139,44.7229,44.5798,44.5888,188548.0
2018-02-20 11:00:00,49.87,50.02,49.85,50.0,260719.0,44.5888,44.7229,44.5709,44.705,260719.0
2018-02-20 11:10:00,49.99,50.07,49.96,50.02,214049.0,44.6961,44.7676,44.6692,44.7229,214049.0
2018-02-20 11:20:00,50.02,50.16,50.02,50.16,326376.0,44.7229,44.8481,44.7229,44.8481,326376.0
2018-02-20 11:30:00,50.16,50.24,50.15,50.15,197222.0,44.8481,44.9196,44.8391,44.8391,197222.0
2018-02-20 11:40:00,50.15,50.19,50.08,50.16,279684.0,44.8391,44.8749,44.7765,44.8481,279684.0
2018-02-20 11:50:00,50.16,50.23,50.11,50.21,259437.0,44.8481,44.9106,44.8034,44.8928,259437.0
2018-02-20 12:00:00,50.21,50.27,50.17,50.23,118541.0,44.8928,44.9464,44.857,44.9106,118541.0
2018-02-20 12:10:00,50.23,50.26,50.17,50.21,165631.0,44.9106,44.9375,44.857,44.8928,165631.0
2018-02-20 12:20:00,50.21,50.26,50.19,50.23,150985.0,44.8928,44.9375,44.8749,44.9106,150985.0
2018-02-20 12:30:00,50.23,50.27,50.17,50.23,115164.0,44.9106,44.9464,44.857,44.9106,115164.0
2018-02-20 12:40:00,50.23,50.24,50.15,50.24,146356.0,44.9106,44.9196,44.8391,44.9196,146356.0
2018-02-20 12:50:00,50.24,50.24,50.14,50.16,139166.0,44.9196,44.9196,44.8302,44.8481,139166.0
2018-02-20 13:00:00,50.16,50.2,50.02,50.08,183245.0,44.8481,44.8838,44.7229,44.7765,183245.0
2018-02-20 13:10:00,50.07,50.11,50.05,50.08,169020.0,44.7676,44.8034,44.7497,44.7765,169020.0
2018-02-20 13:20:00,50.09,50.1,49.98,50.02,124550.0,44.7855,44.7944,44.6871,44.7229,124550.0
2018-02-20 13:30:00,50.01,50.09,49.99,50.06,162967.0,44.7139,44.7855,44.6961,44.7586,162967.0
2018-02-20 13:40:00,50.05,50.15,50.05,50.15,227240.0,44.7497,44.8391,44.7497,44.8391,227240.0
2018-02-20 13:50:00,50.15,50.17,50.07,50.13,219253.0,44.8391,44.857,44.7676,44.8212,219253.0
2018-02-20 14:00:00,50.13,50.13,50.0,50.02,193206.0,44.8212,44.8212,44.705,44.7229,193206.0
2018-02-20 14:10:00,50.02,50.05,49.94,49.97,194790.0,44.7229,44.7497,44.6514,44.6782,194790.0
2018-02-20 14:20:00,49.98,50.09,49.95,50.03,152932.0,44.6871,44.7855,44.6603,44.7318,152932.0
2018-02-20 14:30:00,50.03,50.15,50.02,50.15,174290.0,44.7318,44.8391,44.7229,44.8391,174290.0
2018-02-20 14:40:00,50.15,50.15,50.08,50.09,218463.0,44.8391,44.8391,44.7765,44.7855,218463.0
2018-02-20 14:50:00,50.09,50.11,49.96,49.96,200024.0,44.7855,44.8034,44.6692,44.6692,200024.0
2018-02-20 15:00:00,49.96,50.03,49.83,49.85,259679.0,44.6692,44.7318,44.553,44.5709,259679.0
2018-02-20 15:10:00,49.84,49.88,49.76,49.8,293226.0,44.5619,44.5977,44.4904,44.5262,293226.0
2018-02-20 15:20:00,49.8,49.82,49.65,49.79,298235.0,44.5262,44.5441,44.3921,44.5172,298235.0
2018-02-20 15:30:00,49.79,49.87,49.75,49.84,335924.0,44.5172,44.5888,44.4815,44.5619,335924.0
2018-02-20 15:40:00,49.83,49.96,49.74,49.94,679244.0,44.553,44.6692,44.4725,44.6514,679244.0
2018-02-20 15:50:00,49.94,49.99,49.88,49.88,1060310.0,44.6514,44.6961,44.5977,44.5977,1060310.0
2018-02-21 09:30:00,49.87,50.15,49.85,50.06,267783.0,44.5888,44.8391,44.5709,44.7586,267783.0
2018-02-21 09:40:00,50.06,50.11,49.99,50.03,165865.0,44.7586,44.8034,44.6961,44.7318,165865.0
2018-02-21 09:50:00,50.03,50.08,49.94,49.96,189597.0,44.7318,44.7765,44.6514,44.6692,189597.0
2018-02-21 10:00:00,49.96,49.97,49.86,49.92,229200.0,44.6692,44.6782,44.5798,44.6335,229200.0
2018-02-21 10:10:00,49.91,49.93,49.78,49.91,270469.0,44.6245,44.6424,44.5083,44.6245,270469.0
2018-02-21 10:20:00,49.91,49.97,49.84,49.89,183743.0,44.6245,44.6782,44.5619,44.6066,183743.0
2018-02-21 10:30:00,49.89,50.03,49.86,50.03,191694.0,44.6066,44.7318,44.5798,44.7318,191694.0
2018-02-21 10:40:00,50.03,50.05,49.96,49.97,200562.0,44.7318,44.7497,44.6692,44.6782,200562.0
2018-02-21 10:50:00,49.97,50.02,49.94,49.98,161476.0,44.6782,44.7229,44.6514,44.6871,161476.0
2018-02-21 11:00:00,49.98,50.07,49.98,50.05,94867.0,44.6871,44.7676,44.6871,44.7497,94867.0
2018-02-21 11:10:00,50.06,50.06,49.92,49.98,162669.0,44.7586,44.7586,44.6335,44.6871,162669.0
2018-02-21 11:20:00,49.99,50.07,49.98,50.06,199821.0,44.6961,44.7676,44.6871,44.7586,199821.0
2018-02-21 11:30:00,50.07,50.19,50.05,50.13,201949.0,44.7676,44.8749,44.7497,44.8212,201949.0
2018-02-21 11:40:00,50.13,50.16,50.07,50.09,88072.0,44.8212,44.8481,44.7676,44.7855,88072.0
2018-02-21 11:50:00,50.09,50.12,50.01,50.02,128247.0,44.7855,44.8123,44.7139,44.7229,128247.0
2018-02-21 12:00:00,50.03,50.05,49.94,49.99,130778.0,44.7318,44.7497,44.6514,44.6961,130778.0
2018-02-21 12:10:00,49.98,50.01,49.9,49.91,195047.0,44.6871,44.7139,44.6156,44.6245,195047.0
2018-02-21 12:20:00,49.91,49.92,49.83,49.87,201967.0,44.6245,44.6335,44.553,44.5888,201967.0
2018-02-21 12:30:00,49.87,49.91,49.83,49.9,85646.0,44.5888,44.6245,44.553,44.6156,85646.0
2018-02-21 12:40:00,49.9,49.93,49.86,49.88,80601.0,44.6156,44.6424,44.5798,44.5977,80601.0
2018-02-21 12:50:00,49.88,49.92,49.87,49.89,94430.0,44.5977,44.6335,44.5888,44.6066,94430.0
2018-02-21 13:00:00,49.9,49.97,49.89,49.93,307995.0,44.6156,44.6782,44.6066,44.6424,307995.0
2018-02-21 13:10:00,49.93,50.01,49.93,50.0,65508.0,44.6424,44.7139,44.6424,44.705,65508.0
2018-02-21 13:20:00,50.0,50.02,49.84,49.99,227399.0,44.705,44.7229,44.5619,44.6961,227399.0
2018-02-21 13:30:00,50.0,50.06,49.99,50.02,79664.0,44.705,44.7586,44.6961,44.7229,79664.0
2018-02-21 13:40:00,50.01,50.06,49.98,50.06,71780.0,44.7139,44.7586,44.6871,44.7586,71780.0
2018-02-21 13:50:00,50.05,50.13,50.05,50.09,124910.0,44.7497,44.8212,44.7497,44.7855,124910.0
2018-02-21 14:00:00,50.09,50.3,50.03,50.22,338089.0,44.7855,44.9732,44.7318,44.9017,338089.0
2018-02-21 14:10:00,50.22,50.28,50.19,50.25,171049.0,44.9017,44.9553,44.8749,44.9285,171049.0
2018-02-21 14:20:00,50.24,50.34,50.2,50.2,191359.0,44.9196,45.009,44.8838,44.8838,191359.0
2018-02-21 14:30:00,50.2,50.24,50.13,50.16,266530.0,44.8838,44.9196,44.8212,44.8481,266530.0
2018-02-21 14:40:00,50.16,50.2,50.0,50.0,197674.0,44.8481,44.8838,44.705,44.705,197674.0
2018-02-21 14:50:00,50.01,50.07,49.92,49.98,181101.0,44.7139,44.7676,44.6335,44.6871,181101.0
2018-02-21 15:00:00,49.98,49.99,49.75,49.79,368499.0,44.6871,44.6961,44.4815,44.5172,368499.0
2018-02-21 15:10:00,49.78,49.84,49.66,49.79,318120.0,44.5083,44.5619,44.401,44.5172,318120.0
2018-02-21 15:20:00,49.79,49.88,49.7,49.83,384038.0,44.5172,44.5977,44.4368,44.553,384038.0
2018-02-21 15:30:00,49.84,49.96,49.81,49.82,497411.0,44.5619,44.6692,44.5351,44.5441,497411.0
2018-02-21 15:40:00,49.82,49.85,49.68,49.75,609864.0,44.5441,44.5709,44.4189,44.4815,609864.0
2018-02-21 15:50:00,49.74,49.74,49.43,49.45,1012898.0,44.4725,44.4725,44.1954,44.2132,1012898.0
2018-02-22 09:30:00,49.59,49.68,49.41,49.67,427836.0,44.3384,44.4189,44.1775,44.4099,427836.0
2018-02-22 09:40:00,49.68,49.73,49.54,49.55,174788.0,44.4189,44.4636,44.2937,44.3027,174788.0
2018-02-22 09:50:00,49.54,49.62,49.46,49.58,191440.0,44.2937,44.3652,44.2222,44.3295,191440.0
2018-02-22 10:00:00,49.59,49.63,49.4,49.62,183668.0,44.3384,44.3742,44.1685,44.3652,183668.0
2018-02-22 10:10:00,49.61,49.7,49.48,49.5,206298.0,44.3563,44.4368,44.2401,44.2579,206298.0
2018-02-22 10:20:00,49.5,49.64,49.48,49.61,151857.0,44.2579,44.3831,44.2401,44.3563,151857.0
2018-02-22 10:30:00,49.62,49.62,49.51,49.58,208354.0,44.3652,44.3652,44.2669,44.3295,208354.0
2018-02-22 10:40:00,49.58,49.71,49.55,49.7,171092.0,44.3295,44.4457,44.3027,44.4368,171092.0
2018-02-22 10:50:00,49.71,49.75,49.61,49.61,116032.0,44.4457,44.4815,44.3563,44.3563,116032.0
2018-02-22 11:00:00,49.61,49.78,49.6,49.74,109442.0,44.3563,44.5083,44.3474,44.4725,109442.0
2018-02-22 11:10:00,49.75,49.83,49.73,49.78,175193.0,44.4815,44.553,44.4636,44.5083,175193.0
2018-02-22 11:20:00,49.77,49.92,49.77,49.89,165467.0,44.4994,44.6335,44.4994,44.6066,165467.0
2018-02-22 11:30:00,49.88,49.89,49.76,49.85,128000.0,44.5977,44.6066,44.4904,44.5709,128000.0
2018-02-22 11:40:00,49.84,49.96,49.84,49.95,106655.0,44.5619,44.6692,44.5619,44.6603,106655.0
2018-02-22 11:50:00,49.95,49.99,49.91,49.94,91944.0,44.6603,44.6961,44.6245,44.6514,91944.0
2018-02-22 12:00:00,49.95,50.0,49.9,49.96,111408.0,44.6603,44.705,44.6156,44.6692,111408.0
2018-02-22 12:10:00,49.95,50.03,49.92,50.01,118217.0,44.6603,44.7318,44.6335,44.7139,118217.0
2018-02-22 12:20:00,50.01,50.06,49.97,49.99,72378.0,44.7139,44.7586,44.6782,44.6961,72378.0
2018-02-22 12:30:00,49.99,50.01,49.91,49.95,120885.0,44.6961,44.7139,44.6245,44.6603,120885.0
2018-02-22 12:40:00,49.95,49.97,49.8,49.8,137083.0,44.6603,44.6782,44.5262,44.5262,137083.0
2018-02-22 12:50:00,49.8,49.86,49.73,49.77,187896.0,44.5262,44.5798,44.4636,44.4994,187896.0
2018-02-22 13:00:00,49.77,49.86,49.76,49.82,121849.0,44.4994,44.5798,44.4904,44.5441,121849.0
2018-02-22 13:10:00,49.82,49.82,49.71,49.73,219238.0,44.5441,44.5441,44.4457,44.4636,219238.0
2018-02-22 13:20:00,49.73,49.81,49.7,49.77,232359.0,44.4636,44.5351,44.4368,44.4994,232359.0
2018-02-22 13:30:00,49.78,49.79,49.66,49.71,180635.0,44.5083,44.5172,44.401,44.4457,180635.0
2018-02-22 13:40:00,49.71,49.72,49.59,49.61,163203.0,44.4457,44.4547,44.3384,44.3563,163203.0
2018-02-22 13:50:00,49.61,49.75,49.58,49.7,244462.0,44.3563,44.4815,44.3295,44.4368,244462.0
2018-02-22 14:00:00,49.69,49.79,49.69,49.7,132269.0,44.4278,44.5172,44.4278,44.4368,132269.0
2018-02-22 14:10:00,49.7,49.76,49.68,49.76,123402.0,44.4368,44.4904,44.4189,44.4904,123402.0
2018-02-22 14:20:00,49.77,49.85,49.69,49.83,145994.0,44.4994,44.5709,44.4278,44.553,145994.0
2018-02-22 14:30:00,49.83,49.85,49.74,49.76,166218.0,44.553,44.5709,44.4725,44.4904,166218.0
2018-02-22 14:40:00,49.75,49.75,49.66,49.7,106044.0,44.4815,44.4815,44.401,44.4368,106044.0
2018-02-22 14:50:00,49.7,49.76,49.54,49.59,280353.0,44.4368,44.4904,44.2937,44.3384,280353.0
2018-02-22 15:00:00,49.59,49.66,49.51,49.59,285656.0,44.3384,44.401,44.2669,44.3384,285656.0
2018-02-22 15:10:00,49.59,49.75,49.57,49.74,232319.0,44.3384,44.4815,44.3205,44.4725,232319.0
2018-02-22 15:20:00,49.75,49.79,49.65,49.66,449838.0,44.4815,44.5172,44.3921,44.401,449838.0
2018-02-22 15:30:00,49.67,49.69,49.57,49.65,354653.0,44.4099,44.4278,44.3205,44.3921,354653.0
2018-02-22 15:40:00,49.65,49.75,49.47,49.49,438586.0,44.3921,44.4815,44.2311,44.249,438586.0
2018-02-22 15:50:00,49.49,49.68,49.47,49.59,562185.0,44.249,44.4189,44.2311,44.3384,562185.0
2018-02-23 09:30:00,49.79,50.02,49.74,49.84,365170.0,44.5172,44.7229,44.4725,44.5619,365170.0
2018-02-23 09:40:00,49.84,49.89,49.8,49.8,280454.0,44.5619,44.6066,44.5262,44.5262,280454.0
2018-02-23 09:50:00,49.8,49.85,49.72,49.83,160232.0,44.5262,44.5709,44.4547,44.553,160232.0
2018-02-23 10:00:00,49.83,49.87,49.74,49.8,129857.0,44.553,44.5888,44.4725,44.5262,129857.0
2018-02-23 10:10:00,49.8,49.83,49.67,49.71,201439.0,44.5262,44.553,44.4099,44.4457,201439.0
2018-02-23 10:20:00,49.71,49.71,49.63,49.65,142575.0,44.4457,44.4457,44.3742,44.3921,142575.0
2018-02-23 10:30:00,49.66,49.85,49.62,49.85,158516.0,44.401,44.5709,44.3652,44.5709,158516.0
2018-02-23 10:40:00,49.85,49.95,49.84,49.87,198108.0,44.5709,44.6603,44.5619,44.5888,198108.0
2018-02-23 10:50:00,49.86,49.95,49.84,49.93,190861.0,44.5798,44.6603,44.5619,44.6424,190861.0
2018-02-23 11:00:00,49.92,50.1,49.92,50.08,188895.0,44.6335,44.7944,44.6335,44.7765,188895.0
2018-02-23 11:10:00,50.09,50.12,50.02,50.04,202751.0,44.7855,44.8123,44.7229,44.7408,202751.0
2018-02-23 11:20:00,50.03,50.13,50.03,50.12,105222.0,44.7318,44.8212,44.7318,44.8123,105222.0
2018-02-23 11:30:00,50.12,50.2,50.11,50.19,108191.0,44.8123,44.8838,44.8034,44.8749,108191.0
2018-02-23 11:40:00,50.19,50.2,50.12,50.13,76279.0,44.8749,44.8838,44.8123,44.8212,76279.0
2018-02-23 11:50:00,50.13,50.29,50.12,50.27,174617.0,44.8212,44.9643,44.8123,44.9464,174617.0
2018-02-23 12:00:00,50.27,50.3,50.23,50.23,143408.0,44.9464,44.9732,44.9106,44.9106,143408.0
2018-02-23 12:10:00,50.23,50.28,50.23,50.27,130248.0,44.9106,44.9553,44.9106,44.9464,130248.0
2018-02-23 12:20:00,50.28,50.28,50.11,50.12,92951.0,44.9553,44.9553,44.8034,44.8123,92951.0
2018-02-23 12:30:00,50.12,50.15,50.09,50.13,72936.0,44.8123,44.8391,44.7855,44.8212,72936.0
2018-02-23 12:40:00,50.13,50.18,50.07,50.18,90557.0,44.8212,44.8659,44.7676,44.8659,90557.0
2018-02-23 12:50:00,50.18,50.22,50.15,50.2,82051.0,44.8659,44.9017,44.8391,44.8838,82051.0
2018-02-23 13:00:00,50.2,50.21,50.15,50.17,96755.0,44.8838,44.8928,44.8391,44.857,96755.0
2018-02-23 13:10:00,50.18,50.2,50.14,50.16,58416.0,44.8659,44.8838,44.8302,44.8481,58416.0
2018-02-23 13:20:00,50.16,50.2,50.16,50.19,87595.0,44.8481,44.8838,44.8481,44.8749,87595.0
2018-02-23 13:30:00,50.19,50.25,50.18,50.21,112741.0,44.8749,44.9285,44.8659,44.8928,112741.0
2018-02-23 13:40:00,50.22,50.22,50.18,50.19,62898.0,44.9017,44.9017,44.8659,44.8749,62898.0
2018-02-23 13:50:00,50.2,50.2,50.14,50.18,79215.0,44.8838,44.8838,44.8302,44.8659,79215.0
2018-02-23 14:00:00,50.17,50.2,50.1,50.13,105087.0,44.857,44.8838,44.7944,44.8212,105087.0
2018-02-23 14:10:00,50.13,50.14,50.07,50.09,81840.0,44.8212,44.8302,44.7676,44.7855,81840.0
2018-02-23 14:20:00,50.09,50.25,50.09,50.2,126130.0,44.7855,44.9285,44.7855,44.8838,126130.0
2018-02-23 14:30:00,50.2,50.27,50.19,50.24,157982.0,44.8838,44.9464,44.8749,44.9196,157982.0
2018-02-23 14:40:00,50.24,50.36,50.22,50.35,154040.0,44.9196,45.0269,44.9017,45.0179,154040.0
2018-02-23 14:50:00,50.35,50.37,50.27,50.29,168397.0,45.0179,45.0358,44.9464,44.9643,168397.0
2018-02-23 15:00:00,50.29,50.4,50.29,50.37,157707.0,44.9643,45.0626,44.9643,45.0358,157707.0
2018-02-23 15:10:00,50.37,50.42,50.35,50.42,194990.0,45.0358,45.0805,45.0179,45.0805,194990.0
2018-02-23 15:20:00,50.41,50.51,50.39,50.47,221616.0,45.0716,45.161,45.0537,45.1252,221616.0
2018-02-23 15:30:00,50.47,50.51,50.43,50.46,304984.0,45.1252,45.161,45.0895,45.1163,304984.0
2018-02-23 15:40:00,50.46,50.56,50.44,50.49,453467.0,45.1163,45.2057,45.0984,45.1431,453467.0
2018-02-23 15:50:00,50.5,50.57,50.44,50.51,1027689.0,45.152,45.2146,45.0984,45.161,1027689.0
2018-02-26 09:30:00,50.59,50.99,50.5,50.99,361198.0,45.2325,45.5902,45.152,45.5902,361198.0
2018-02-26 09:40:00,50.99,51.0,50.85,50.86,216032.0,45.5902,45.5991,45.465,45.4739,216032.0
2018-02-26 09:50:00,50.86,50.97,50.82,50.91,120969.0,45.4739,45.5723,45.4382,45.5186,120969.0
2018-02-26 10:00:00,50.91,50.93,50.78,50.89,161673.0,45.5186,45.5365,45.4024,45.5007,161673.0
2018-02-26 10:10:00,50.88,50.88,50.81,50.87,130851.0,45.4918,45.4918,45.4292,45.4829,130851.0
2018-02-26 10:20:00,50.88,50.88,50.73,50.73,119771.0,45.4918,45.4918,45.3577,45.3577,119771.0
2018-02-26 10:30:00,50.73,50.8,50.71,50.79,189846.0,45.3577,45.4203,45.3398,45.4113,189846.0
2018-02-26 10:40:00,50.79,50.85,50.74,50.76,180092.0,45.4113,45.465,45.3666,45.3845,180092.0
2018-02-26 10:50:00,50.76,50.78,50.68,50.73,109211.0,45.3845,45.4024,45.313,45.3577,109211.0
2018-02-26 11:00:00,50.72,50.84,50.68,50.81,287707.0,45.3488,45.456,45.313,45.4292,287707.0
2018-02-26 11:10:00,50.8,50.85,50.77,50.84,170199.0,45.4203,45.465,45.3935,45.456,170199.0
2018-02-26 11:20:00,50.84,50.86,50.8,50.84,200766.0,45.456,45.4739,45.4203,45.456,200766.0
2018-02-26 11:30:00,50.84,50.87,50.77,50.8,133018.0,45.456,45.4829,45.3935,45.4203,133018.0
2018-02-26 11:40:00,50.8,50.81,50.78,50.79,87768.0,45.4203,45.4292,45.4024,45.4113,87768.0
2018-02-26 11:50:00,50.79,50.8,50.72,50.73,113945.0,45.4113,45.4203,45.3488,45.3577,113945.0
2018-02-26 12:00:00,50.73,50.83,50.73,50.82,72093.0,45.3577,45.4471,45.3577,45.4382,72093.0
2018-02-26 12:10:00,50.83,50.85,50.8,50.82,109835.0,45.4471,45.465,45.4203,45.4382,109835.0
2018-02-26 12:20:00,50.82,50.86,50.81,50.85,93982.0,45.4382,45.4739,45.4292,45.465,93982.0
2018-02-26 12:30:00,50.85,50.86,50.8,50.84,132440.0,45.465,45.4739,45.4203,45.456,132440.0
2018-02-26 12:40:00,50.84,50.92,50.83,50.92,134083.0,45.456,45.5276,45.4471,45.5276,134083.0
2018-02-26 12:50:00,50.93,51.0,50.92,50.98,154002.0,45.5365,45.5991,45.5276,45.5812,154002.0
2018-02-26 13:00:00,50.99,51.05,50.98,51.04,253756.0,45.5902,45.6438,45.5812,45.6349,253756.0
2018-02-26 13:10:00,51.04,51.05,51.01,51.03,115166.0,45.6349,45.6438,45.608,45.6259,115166.0
2018-02-26 13:20:00,51.04,51.14,51.03,51.14,186947.0,45.6349,45.7243,45.6259,45.7243,186947.0
2018-02-26 13:30:00,51.14,51.15,51.09,51.11,132536.0,45.7243,45.7332,45.6796,45.6975,132536.0
2018-02-26 13:40:00,51.11,51.12,51.06,51.07,128129.0,45.6975,45.7064,45.6527,45.6617,128129.0
2018-02-26 13:50:00,51.08,51.11,51.06,51.09,113631.0,45.6706,45.6975,45.6527,45.6796,113631.0
2018-02-26 14:00:00,51.09,51.12,51.06,51.11,184093.0,45.6796,45.7064,45.6527,45.6975,184093.0
2018-02-26 14:10:00,51.11,51.18,50.8,51.15,167182.0,45.6975,45.76,45.4203,45.7332,167182.0
2018-02-26 14:20:00,51.15,51.17,51.11,51.12,133779.0,45.7332,45.7511,45.6975,45.7064,133779.0
2018-02-26 14:30:00,51.12,51.17,51.11,51.13,134299.0,45.7064,45.7511,45.6975,45.7153,134299.0
2018-02-26 14:40:00,51.13,51.13,51.01,51.01,203404.0,45.7153,45.7153,45.608,45.608,203404.0
2018-02-26 14:50:00,51.01,51.06,50.97,51.04,178413.0,45.608,45.6527,45.5723,45.6349,178413.0
2018-02-26 15:00:00,51.03,51.19,51.03,51.19,409323.0,45.6259,45.769,45.6259,45.769,409323.0
2018-02-26 15:10:00,51.19,51.24,51.15,51.23,221444.0,45.769,45.8137,45.7332,45.8047,221444.0
2018-02-26 15:20:00,51.23,51.26,51.19,51.2,319888.0,45.8047,45.8316,45.769,45.7779,319888.0
2018-02-26 15:30:00,51.2,51.21,51.16,51.2,357487.0,45.7779,45.7869,45.7422,45.7779,357487.0
2018-02-26 15:40:00,51.21,51.22,51.12,51.12,476156.0,45.7869,45.7958,45.7064,45.7064,476156.0
2018-02-26 15:50:00,51.13,51.18,51.07,51.18,1062474.0,45.7153,45.76,45.6617,45.76,1062474.0
2018-02-27 09:30:00,51.07,51.26,51.0,51.19,577722.0,45.6617,45.8316,45.5991,45.769,577722.0
2018-02-27 09:40:00,51.18,51.18,51.03,51.07,265310.0,45.76,45.76,45.6259,45.6617,265310.0
2018-02-27 09:50:00,51.08,51.15,50.98,51.15,354379.0,45.6706,45.7332,45.5812,45.7332,354379.0
2018-02-27 10:00:00,51.15,51.34,51.09,51.34,440635.0,45.7332,45.9031,45.6796,45.9031,440635.0
2018-02-27 10:10:00,51.33,51.4,51.33,51.39,336605.0,45.8942,45.9567,45.8942,45.9478,336605.0
2018-02-27 10:20:00,51.38,51.4,51.26,51.27,271534.0,45.9389,45.9567,45.8316,45.8405,271534.0
2018-02-27 10:30:00,51.27,51.34,51.19,51.21,396633.0,45.8405,45.9031,45.769,45.7869,396633.0
2018-02-27 10:40:00,51.21,51.28,51.05,51.08,267311.0,45.7869,45.8494,45.6438,45.6706,267311.0
2018-02-27 10:50:00,51.08,51.11,50.89,50.97,310012.0,45.6706,45.6975,45.5007,45.5723,310012.0
2018-02-27 11:00:00,50.96,51.11,50.92,51.11,238855.0,45.5633,45.6975,45.5276,45.6975,238855.0
2018-02-27 11:10:00,51.11,51.18,51.09,51.1,255089.0,45.6975,45.76,45.6796,45.6885,255089.0
2018-02-27 11:20:00,51.1,51.15,50.94,50.98,359205.0,45.6885,45.7332,45.5455,45.5812,359205.0
2018-02-27 11:30:00,50.99,51.09,50.88,50.89,264324.0,45.5902,45.6796,45.4918,45.5007,264324.0
2018-02-27 11:40:00,50.89,50.9,50.75,50.89,420012.0,45.5007,45.5097,45.3756,45.5007,420012.0
2018-02-27 11:50:00,50.89,50.89,50.64,50.65,366791.0,45.5007,45.5007,45.2772,45.2862,366791.0
2018-02-27 12:00:00,50.65,50.78,50.63,50.74,303823.0,45.2862,45.4024,45.2683,45.3666,303823.0
2018-02-27 12:10:00,50.74,50.77,50.63,50.63,160049.0,45.3666,45.3935,45.2683,45.2683,160049.0
2018-02-27 12:20:00,50.64,50.66,50.53,50.66,186343.0,45.2772,45.2951,45.1789,45.2951,186343.0
2018-02-27 12:30:00,50.66,50.76,50.65,50.75,212825.0,45.2951,45.3845,45.2862,45.3756,212825.0
2018-02-27 12:40:00,50.75,50.81,50.74,50.78,196817.0,45.3756,45.4292,45.3666,45.4024,196817.0
2018-02-27 12:50:00,50.78,50.91,50.77,50.9,157281.0,45.4024,45.5186,45.3935,45.5097,157281.0
2018-02-27 13:00:00,50.91,50.93,50.85,50.93,132954.0,45.5186,45.5365,45.465,45.5365,132954.0
2018-02-27 13:10:00,50.92,50.95,50.83,50.9,195341.0,45.5276,45.5544,45.4471,45.5097,195341.0
2018-02-27 13:20:00,50.9,50.98,50.89,50.93,169062.0,45.5097,45.5812,45.5007,45.5365,169062.0
2018-02-27 13:30:00,50.92,50.93,50.82,50.86,123274.0,45.5276,45.5365,45.4382,45.4739,123274.0
2018-02-27 13:40:00,50.85,50.92,50.77,50.88,514175.0,45.465,45.5276,45.3935,45.4918,514175.0
2018-02-27 13:50:00,50.88,50.9,50.81,50.88,171361.0,45.4918,45.5097,45.4292,45.4918,171361.0
2018-02-27 14:00:00,50.89,50.93,50.75,50.9,166693.0,45.5007,45.5365,45.3756,45.5097,166693.0
2018-02-27 14:10:00,50.9,50.93,50.83,50.84,160572.0,45.5097,45.5365,45.4471,45.456,160572.0
2018-02-27 14:20:00,50.85,50.91,50.81,50.88,248545.0,45.465,45.5186,45.4292,45.4918,248545.0
2018-02-27 14:30:00,50.87,51.04,50.85,51.02,170313.0,45.4829,45.6349,45.465,45.617,170313.0
2018-02-27 14:40:00,51.03,51.04,50.86,50.88,149309.0,45.6259,45.6349,45.4739,45.4918,149309.0
2018-02-27 14:50:00,50.88,50.98,50.87,50.95,169630.0,45.4918,45.5812,45.4829,45.5544,169630.0
2018-02-27 15:00:00,50.95,50.97,50.85,50.87,256563.0,45.5544,45.5723,45.465,45.4829,256563.0
2018-02-27 15:10:00,50.88,50.94,50.82,50.83,193587.0,45.4918,45.5455,45.4382,45.4471,193587.0
2018-02-27 15:20:00,50.83,50.89,50.75,50.88,229056.0,45.4471,45.5007,45.3756,45.4918,229056.0
2018-02-27 15:30:00,50.88,50.91,50.73,50.81,359396.0,45.4918,45.5186,45.3577,45.4292,359396.0
2018-02-27 15:40:00,50.81,50.94,50.77,50.91,425446.0,45.4292,45.5455,45.3935,45.5186,425446.0
2018-02-27 15:50:00,50.92,50.92,50.77,50.77,1836256.0,45.5276,45.5276,45.3935,45.3935,1836256.0
2018-02-28 09:30:00,51.06,51.32,51.06,51.29,364923.0,45.6527,45.8852,45.6527,45.8584,364923.0
2018-02-28 09:40:00,51.29,51.35,51.23,51.31,303556.0,45.8584,45.912,45.8047,45.8763,303556.0
2018-02-28 09:50:00,51.32,51.48,51.31,51.48,158748.0,45.8852,46.0283,45.8763,46.0283,158748.0
2018-02-28 10:00:00,51.48,51.5,51.21,51.22,121484.0,46.0283,46.0461,45.7869,45.7958,121484.0
2018-02-28 10:10:00,51.22,51.38,51.17,51.37,179687.0,45.7958,45.9389,45.7511,45.9299,179687.0
2018-02-28 10:20:00,51.37,51.38,51.34,51.37,184550.0,45.9299,45.9389,45.9031,45.9299,184550.0
2018-02-28 10:30:00,51.38,51.46,51.34,51.41,203640.0,45.9389,46.0104,45.9031,45.9657,203640.0
2018-02-28 10:40:00,51.42,51.42,51.33,51.35,328011.0,45.9746,45.9746,45.8942,45.912,328011.0
2018-02-28 10:50:00,51.35,51.37,51.26,51.35,389192.0,45.912,45.9299,45.8316,45.912,389192.0
2018-02-28 11:00:00,51.35,51.36,51.25,51.25,169079.0,45.912,45.921,45.8226,45.8226,169079.0
2018-02-28 11:10:00,51.25,51.25,51.1,51.2,200817.0,45.8226,45.8226,45.6885,45.7779,200817.0
2018-02-28 11:20:00,51.19,51.34,51.17,51.31,190863.0,45.769,45.9031,45.7511,45.8763,190863.0
2018-02-28 11:30:00,51.31,51.33,51.18,51.18,191114.0,45.8763,45.8942,45.76,45.76,191114.0
2018-02-28 11:40:00,51.18,51.25,51.17,51.23,255140.0,45.76,45.8226,45.7511,45.8047,255140.0
2018-02-28 11:50:00,51.23,51.26,51.17,51.26,154065.0,45.8047,45.8316,45.7511,45.8316,154065.0
2018-02-28 12:00:00,51.26,51.28,51.18,51.22,276465.0,45.8316,45.8494,45.76,45.7958,276465.0
2018-02-28 12:10:00,51.22,51.24,51.17,51.2,186325.0,45.7958,45.8137,45.7511,45.7779,186325.0
2018-02-28 12:20:00,51.19,51.27,51.17,51.22,180236.0,45.769,45.8405,45.7511,45.7958,180236.0
2018-02-28 12:30:00,51.21,51.33,51.17,51.33,111683.0,45.7869,45.8942,45.7511,45.8942,111683.0
2018-02-28 12:40:00,51.32,51.43,51.27,51.41,149384.0,45.8852,45.9836,45.8405,45.9657,149384.0
2018-02-28 12:50:00,51.4,51.41,51.35,51.37,82815.0,45.9567,45.9657,45.912,45.9299,82815.0
2018-02-28 13:00:00,51.36,51.37,51.27,51.32,118627.0,45.921,45.9299,45.8405,45.8852,118627.0
2018-02-28 13:10:00,51.32,51.35,51.25,51.29,119907.0,45.8852,45.912,45.8226,45.8584,119907.0
2018-02-28 13:20:00,51.29,51.36,51.27,51.34,156070.0,45.8584,45.921,45.8405,45.9031,156070.0
2018-02-28 13:30:00,51.33,51.4,51.32,51.36,141380.0,45.8942,45.9567,45.8852,45.921,141380.0
2018-02-28 13:40:00,51.36,51.39,51.24,51.27,124586.0,45.921,45.9478,45.8137,45.8405,124586.0
2018-02-28 13:50:00,51.27,51.39,51.24,51.38,131341.0,45.8405,45.9478,45.8137,45.9389,131341.0
2018-02-28 14:00:00,51.38,51.43,51.35,51.36,167299.0,45.9389,45.9836,45.912,45.921,167299.0
2018-02-28 14:10:00,51.35,51.41,51.35,51.41,192741.0,45.912,45.9657,45.912,45.9657,192741.0
2018-02-28 14:20:00,51.41,51.45,51.39,51.41,166786.0,45.9657,46.0014,45.9478,45.9657,166786.0
2018-02-28 14:30:00,51.41,51.44,51.37,51.41,415978.0,45.9657,45.9925,45.9299,45.9657,415978.0
2018-02-28 14:40:00,51.4,51.45,51.36,51.39,266890.0,45.9567,46.0014,45.921,45.9478,266890.0
2018-02-28 14:50:00,51.39,51.39,51.15,51.17,423330.0,45.9478,45.9478,45.7332,45.7511,423330.0
2018-02-28 15:00:00,51.17,51.21,51.04,51.16,352251.0,45.7511,45.7869,45.6349,45.7422,352251.0
2018-02-28 15:10:00,51.15,51.19,51.04,51.1,284244.0,45.7332,45.769,45.6349,45.6885,284244.0
2018-02-28 15:20:00,51.1,51.1,50.96,51.07,403794.0,45.6885,45.6885,45.5633,45.6617,403794.0
2018-02-28 15:30:00,51.08,51.15,51.01,51.15,425782.0,45.6706,45.7332,45.608,45.7332,425782.0
2018-02-28 15:40:00,51.15,51.15,50.84,50.87,698685.0,45.7332,45.7332,45.456,45.4829,698685.0
2018-02-28 15:50:00,50.86,50.86,50.67,50.68,1615321.0,45.4739,45.4739,45.304,45.313,1615321.0
2018-03-01 09:30:00,50.96,50.96,50.54,50.54,373807.0,45.5633,45.5633,45.1878,45.1878,373807.0
2018-03-01 09:40:00,50.54,50.55,50.25,50.25,384392.0,45.1878,45.1968,44.9285,44.9285,384392.0
2018-03-01 09:50:00,50.24,50.27,50.01,50.11,389030.0,44.9196,44.9464,44.7139,44.8034,389030.0
2018-03-01 10:00:00,50.11,50.31,50.05,50.17,384610.0,44.8034,44.9822,44.7497,44.857,384610.0
2018-03-01 10:10:00,50.17,50.31,50.04,50.26,309658.0,44.857,44.9822,44.7408,44.9375,309658.0
2018-03-01 10:20:00,50.26,50.27,50.07,50.25,390252.0,44.9375,44.9464,44.7676,44.9285,390252.0
2018-03-01 10:30:00,50.25,50.53,50.18,50.45,468467.0,44.9285,45.1789,44.8659,45.1073,468467.0
2018-03-01 10:40:00,50.45,50.54,50.37,50.44,446838.0,45.1073,45.1878,45.0358,45.0984,446838.0
2018-03-01 10:50:00,50.44,50.46,50.15,50.17,307552.0,45.0984,45.1163,44.8391,44.857,307552.0
2018-03-01 11:00:00,50.17,50.4,50.15,50.36,294499.0,44.857,45.0626,44.8391,45.0269,294499.0
2018-03-01 11:10:00,50.35,50.39,50.25,50.38,264107.0,45.0179,45.0537,44.9285,45.0448,264107.0
2018-03-01 11:20:00,50.37,50.49,50.14,50.22,283010.0,45.0358,45.1431,44.8302,44.9017,283010.0
2018-03-01 11:30:00,50.22,50.33,50.17,50.3,198261.0,44.9017,45.0001,44.857,44.9732,198261.0
2018-03-01 11:40:00,50.29,50.49,50.26,50.44,175122.0,44.9643,45.1431,44.9375,45.0984,175122.0
2018-03-01 11:50:00,50.44,50.53,50.39,50.44,161473.0,45.0984,45.1789,45.0537,45.0984,161473.0
2018-03-01 12:00:00,50.44,50.46,50.22,50.3,242165.0,45.0984,45.1163,44.9017,44.9732,242165.0
2018-03-01 12:10:00,50.29,50.33,50.23,50.24,196433.0,44.9643,45.0001,44.9106,44.9196,196433.0
2018-03-01 12:20:00,50.23,50.24,50.11,50.18,255345.0,44.9106,44.9196,44.8034,44.8659,255345.0
2018-03-01 12:30:00,50.18,50.18,50.02,50.09,211832.0,44.8659,44.8659,44.7229,44.7855,211832.0
2018-03-01 12:40:00,50.09,50.23,50.01,50.23,311731.0,44.7855,44.9106,44.7139,44.9106,311731.0
2018-03-01 12:50:00,50.22,50.24,50.09,50.11,270596.0,44.9017,44.9196,44.7855,44.8034,270596.0
2018-03-01 13:00:00,50.11,50.11,49.68,49.71,433748.0,44.8034,44.8034,44.4189,44.4457,433748.0
2018-03-01 13:10:00,49.72,49.89,49.65,49.84,332128.0,44.4547,44.6066,44.3921,44.5619,332128.0
2018-03-01 13:20:00,49.83,49.93,49.74,49.86,264388.0,44.553,44.6424,44.4725,44.5798,264388.0
2018-03-01 13:30:00,49.85,49.94,49.79,49.84,201021.0,44.5709,44.6514,44.5172,44.5619,201021.0
2018-03-01 13:40:00,49.84,49.85,49.66,49.72,355864.0,44.5619,44.5709,44.401,44.4547,355864.0
2018-03-01 13:50:00,49.72,49.81,49.65,49.69,289739.0,44.4547,44.5351,44.3921,44.4278,289739.0
2018-03-01 14:00:00,49.68,49.77,49.51,49.63,839123.0,44.4189,44.4994,44.2669,44.3742,839123.0
2018-03-01 14:10:00,49.62,49.65,49.42,49.6,318670.0,44.3652,44.3921,44.1864,44.3474,318670.0
2018-03-01 14:20:00,49.6,49.71,49.49,49.68,334918.0,44.3474,44.4457,44.249,44.4189,334918.0
2018-03-01 14:30:00,49.68,49.72,49.45,49.47,272070.0,44.4189,44.4547,44.2132,44.2311,272070.0
2018-03-01 14:40:00,49.48,49.69,49.47,49.53,333319.0,44.2401,44.4278,44.2311,44.2848,333319.0
2018-03-01 14:50:00,49.54,49.61,49.47,49.59,325730.0,44.2937,44.3563,44.2311,44.3384,325730.0
2018-03-01 15:00:00,49.58,49.7,49.41,49.64,328240.0,44.3295,44.4368,44.1775,44.3831,328240.0
2018-03-01 15:10:00,49.65,49.88,49.59,49.87,317925.0,44.3921,44.5977,44.3384,44.5888,317925.0
2018-03-01 15:20:00,49.87,49.92,49.76,49.88,524597.0,44.5888,44.6335,44.4904,44.5977,524597.0
2018-03-01 15:30:00,49.88,49.96,49.55,49.56,565429.0,44.5977,44.6692,44.3027,44.3116,565429.0
2018-03-01 15:40:00,49.55,49.73,49.48,49.71,675827.0,44.3027,44.4636,44.2401,44.4457,675827.0
2018-03-01 15:50:00,49.71,49.79,49.65,49.69,1349669.0,44.4457,44.5172,44.3921,44.4278,1349669.0
2018-03-02 09:30:00,49.33,49.44,49.18,49.24,455141.0,44.106,44.2043,43.9718,44.0255,455141.0
2018-03-02 09:40:00,49.24,49.4,49.15,49.23,325394.0,44.0255,44.1685,43.945,44.0165,325394.0
2018-03-02 09:50:00,49.23,49.47,49.23,49.44,283292.0,44.0165,44.2311,44.0165,44.2043,283292.0
2018-03-02 10:00:00,49.45,49.58,49.37,49.47,308145.0,44.2132,44.3295,44.1417,44.2311,308145.0
2018-03-02 10:10:00,49.47,49.52,49.37,49.4,234505.0,44.2311,44.2758,44.1417,44.1685,234505.0
2018-03-02 10:20:00,49.4,49.61,49.34,49.54,208819.0,44.1685,44.3563,44.1149,44.2937,208819.0
2018-03-02 10:30:00,49.54,49.75,49.5,49.72,209811.0,44.2937,44.4815,44.2579,44.4547,209811.0
2018-03-02 10:40:00,49.72,49.81,49.67,49.72,198074.0,44.4547,44.5351,44.4099,44.4547,198074.0
2018-03-02 10:50:00,49.73,49.74,49.6,49.62,216154.0,44.4636,44.4725,44.3474,44.3652,216154.0
2018-03-02 11:00:00,49.62,49.71,49.52,49.55,188079.0,44.3652,44.4457,44.2758,44.3027,188079.0
2018-03-02 11:10:00,49.56,49.65,49.51,49.56,216861.0,44.3116,44.3921,44.2669,44.3116,216861.0
2018-03-02 11:20:00,49.57,49.79,49.55,49.77,216411.0,44.3205,44.5172,44.3027,44.4994,216411.0
2018-03-02 11:30:00,49.77,49.84,49.66,49.77,294479.0,44.4994,44.5619,44.401,44.4994,294479.0
2018-03-02 11:40:00,49.77,49.97,49.75,49.94,188706.0,44.4994,44.6782,44.4815,44.6514,188706.0
2018-03-02 11:50:00,49.94,50.08,49.9,50.08,280063.0,44.6514,44.7765,44.6156,44.7765,280063.0
2018-03-02 12:00:00,50.07,50.11,49.95,50.02,321713.0,44.7676,44.8034,44.6603,44.7229,321713.0
2018-03-02 12:10:00,50.02,50.05,49.93,49.98,203988.0,44.7229,44.7497,44.6424,44.6871,203988.0
2018-03-02 12:20:00,49.98,50.07,49.9,50.05,156722.0,44.6871,44.7676,44.6156,44.7497,156722.0
2018-03-02 12:30:00,50.04,50.05,49.89,49.91,128624.0,44.7408,44.7497,44.6066,44.6245,128624.0
2018-03-02 12:40:00,49.91,50.06,49.9,50.03,119381.0,44.6245,44.7586,44.6156,44.7318,119381.0
2018-03-02 12:50:00,50.03,50.11,50.01,50.06,144046.0,44.7318,44.8034,44.7139,44.7586,144046.0
2018-03-02 13:00:00,50.05,50.07,49.98,49.99,134490.0,44.7497,44.7676,44.6871,44.6961,134490.0
2018-03-02 13:10:00,49.99,50.01,49.86,49.96,243284.0,44.6961,44.7139,44.5798,44.6692,243284.0
2018-03-02 13:20:00,49.96,50.0,49.87,49.88,211129.0,44.6692,44.705,44.5888,44.5977,211129.0
2018-03-02 13:30:00,49.87,49.93,49.75,49.79,178601.0,44.5888,44.6424,44.4815,44.5172,178601.0
2018-03-02 13:40:00,49.78,49.95,49.78,49.93,136588.0,44.5083,44.6603,44.5083,44.6424,136588.0
2018-03-02 13:50:00,49.94,49.97,49.81,49.86,201257.0,44.6514,44.6782,44.5351,44.5798,201257.0
2018-03-02 14:00:00,49.87,50.0,49.86,49.92,195989.0,44.5888,44.705,44.5798,44.6335,195989.0
2018-03-02 14:10:00,49.92,50.03,49.92,49.96,177397.0,44.6335,44.7318,44.6335,44.6692,177397.0
2018-03-02 14:20:00,49.96,49.98,49.85,49.89,173060.0,44.6692,44.6871,44.5709,44.6066,173060.0
2018-03-02 14:30:00,49.89,50.07,49.83,50.07,316317.0,44.6066,44.7676,44.553,44.7676,316317.0
2018-03-02 14:40:00,50.08,50.15,49.99,50.13,299385.0,44.7765,44.8391,44.6961,44.8212,299385.0
2018-03-02 14:50:00,50.14,50.21,50.11,50.12,334835.0,44.8302,44.8928,44.8034,44.8123,334835.0
2018-03-02 15:00:00,50.11,50.12,49.95,50.06,456603.0,44.8034,44.8123,44.6603,44.7586,456603.0
2018-03-02 15:10:00,50.06,50.11,49.96,50.11,491281.0,44.7586,44.8034,44.6692,44.8034,491281.0
2018-03-02 15:20:00,50.11,50.18,50.08,50.14,410182.0,44.8034,44.8659,44.7765,44.8302,410182.0
2018-03-02 15:30:00,50.14,50.3,50.12,50.29,445678.0,44.8302,44.9732,44.8123,44.9643,445678.0
2018-03-02 15:40:00,50.28,50.33,50.19,50.23,530858.0,44.9553,45.0001,44.8749,44.9106,530858.0
2018-03-02 15:50:00,50.24,50.4,50.24,50.32,1660907.0,44.9196,45.0626,44.9196,44.9911,1660907.0
2018-03-05 09:30:00,49.9,50.13,49.85,50.0,1169536.0,44.6156,44.8212,44.5709,44.705,1169536.0
2018-03-05 09:40:00,50.0,50.46,49.99,50.36,597324.0,44.705,45.1163,44.6961,45.0269,597324.0
2018-03-05 09:50:00,50.37,50.49,50.27,50.4,373625.0,45.0358,45.1431,44.9464,45.0626,373625.0
2018-03-05 10:00:00,50.4,50.41,50.19,50.35,615224.0,45.0626,45.0716,44.8749,45.0179,615224.0
2018-03-05 10:10:00,50.36,50.39,50.24,50.33,317076.0,45.0269,45.0537,44.9196,45.0001,317076.0
2018-03-05 10:20:00,50.32,50.44,50.28,50.4,330270.0,44.9911,45.0984,44.9553,45.0626,330270.0
2018-03-05 10:30:00,50.4,50.48,50.3,50.37,430276.0,45.0626,45.1342,44.9732,45.0358,430276.0
2018-03-05 10:40:00,50.37,50.49,50.36,50.43,189333.0,45.0358,45.1431,45.0269,45.0895,189333.0
2018-03-05 10:50:00,50.44,50.6,50.41,50.56,324656.0,45.0984,45.2415,45.0716,45.2057,324656.0
2018-03-05 11:00:00,50.55,50.76,50.55,50.7,327208.0,45.1968,45.3845,45.1968,45.3309,327208.0
2018-03-05 11:10:00,50.7,50.8,50.65,50.79,512365.0,45.3309,45.4203,45.2862,45.4113,512365.0
2018-03-05 11:20:00,50.8,50.95,50.78,50.94,250110.0,45.4203,45.5544,45.4024,45.5455,250110.0
2018-03-05 11:30:00,50.94,51.05,50.92,51.04,231374.0,45.5455,45.6438,45.5276,45.6349,231374.0
2018-03-05 11:40:00,51.05,51.22,51.04,51.1,384451.0,45.6438,45.7958,45.6349,45.6885,384451.0
2018-03-05 11:50:00,51.1,51.21,51.09,51.2,290049.0,45.6885,45.7869,45.6796,45.7779,290049.0
2018-03-05 12:00:00,51.2,51.34,51.2,51.3,232178.0,45.7779,45.9031,45.7779,45.8673,232178.0
2018-03-05 12:10:00,51.3,51.34,51.21,51.28,285302.0,45.8673,45.9031,45.7869,45.8494,285302.0
2018-03-05 12:20:00,51.27,51.27,51.06,51.19,186424.0,45.8405,45.8405,45.6527,45.769,186424.0
2018-03-05 12:30:00,51.19,51.29,51.12,51.27,227922.0,45.769,45.8584,45.7064,45.8405,227922.0
2018-03-05 12:40:00,51.27,51.3,51.19,51.23,141045.0,45.8405,45.8673,45.769,45.8047,141045.0
2018-03-05 12:50:00,51.22,51.3,51.21,51.28,161142.0,45.7958,45.8673,45.7869,45.8494,161142.0
2018-03-05 13:00:00,51.28,51.37,51.28,51.37,158685.0,45.8494,45.9299,45.8494,45.9299,158685.0
2018-03-05 13:10:00,51.36,51.42,51.3,51.33,179371.0,45.921,45.9746,45.8673,45.8942,179371.0
2018-03-05 13:20:00,51.33,51.34,51.2,51.21,208793.0,45.8942,45.9031,45.7779,45.7869,208793.0
2018-03-05 13:30:00,51.21,51.23,51.13,51.16,178730.0,45.7869,45.8047,45.7153,45.7422,178730.0
2018-03-05 13:40:00,51.16,51.24,51.12,51.15,164627.0,45.7422,45.8137,45.7064,45.7332,164627.0
2018-03-05 13:50:00,51.15,51.23,51.11,51.23,152926.0,45.7332,45.8047,45.6975,45.8047,152926.0
2018-03-05 14:00:00,51.23,51.27,51.17,51.23,194392.0,45.8047,45.8405,45.7511,45.8047,194392.0
2018-03-05 14:10:00,51.23,51.26,51.1,51.11,213190.0,45.8047,45.8316,45.6885,45.6975,213190.0
2018-03-05 14:20:00,51.11,51.26,51.1,51.22,191361.0,45.6975,45.8316,45.6885,45.7958,191361.0
2018-03-05 14:30:00,51.23,51.36,51.23,51.34,358704.0,45.8047,45.921,45.8047,45.9031,358704.0
2018-03-05 14:40:00,51.34,51.43,51.33,51.41,439667.0,45.9031,45.9836,45.8942,45.9657,439667.0
2018-03-05 14:50:00,51.41,51.44,51.37,51.43,382616.0,45.9657,45.9925,45.9299,45.9836,382616.0
2018-03-05 15:00:00,51.42,51.46,51.33,51.34,340671.0,45.9746,46.0104,45.8942,45.9031,340671.0
2018-03-05 15:10:00,51.34,51.43,51.33,51.4,213167.0,45.9031,45.9836,45.8942,45.9567,213167.0
2018-03-05 15:20:00,51.4,51.44,51.3,51.32,268290.0,45.9567,45.9925,45.8673,45.8852,268290.0
2018-03-05 15:30:00,51.33,51.45,51.29,51.43,372481.0,45.8942,46.0014,45.8584,45.9836,372481.0
2018-03-05 15:40:00,51.43,51.49,51.35,51.36,542152.0,45.9836,46.0372,45.912,45.921,542152.0
2018-03-05 15:50:00,51.35,51.35,51.19,51.27,1665398.0,45.912,45.912,45.769,45.8405,1665398.0
2018-03-06 09:30:00,51.56,51.56,51.33,51.41,627024.0,46.0998,46.0998,45.8942,45.9657,627024.0
2018-03-06 09:40:00,51.41,51.45,51.24,51.41,323160.0,45.9657,46.0014,45.8137,45.9657,323160.0
2018-03-06 09:50:00,51.41,51.65,51.4,51.58,432654.0,45.9657,46.1803,45.9567,46.1177,432654.0
2018-03-06 10:00:00,51.58,51.65,51.5,51.56,365178.0,46.1177,46.1803,46.0461,46.0998,365178.0
2018-03-06 10:10:00,51.57,51.59,51.45,51.52,293900.0,46.1087,46.1266,46.0014,46.064,293900.0
2018-03-06 10:20:00,51.53,51.73,51.49,51.68,359041.0,46.073,46.2518,46.0372,46.2071,359041.0
2018-03-06 10:30:00,51.69,51.77,51.57,51.62,209098.0,46.216,46.2876,46.1087,46.1534,209098.0
2018-03-06 10:40:00,51.62,51.67,51.53,51.58,247076.0,46.1534,46.1981,46.073,46.1177,247076.0
2018-03-06 10:50:00,51.57,51.6,51.35,51.39,311809.0,46.1087,46.1356,45.912,45.9478,311809.0
2018-03-06 11:00:00,51.4,51.54,51.34,51.5,184362.0,45.9567,46.0819,45.9031,46.0461,184362.0
2018-03-06 11:10:00,51.5,51.61,51.47,51.55,192323.0,46.0461,46.1445,46.0193,46.0909,192323.0
2018-03-06 11:20:00,51.55,51.57,51.22,51.26,476506.0,46.0909,46.1087,45.7958,45.8316,476506.0
2018-03-06 11:30:00,51.27,51.44,51.27,51.34,218415.0,45.8405,45.9925,45.8405,45.9031,218415.0
2018-03-06 11:40:00,51.35,51.49,51.27,51.47,169013.0,45.912,46.0372,45.8405,46.0193,169013.0
2018-03-06 11:50:00,51.47,51.51,51.42,51.49,182709.0,46.0193,46.0551,45.9746,46.0372,182709.0
2018-03-06 12:00:00,51.49,51.51,51.38,51.44,173947.0,46.0372,46.0551,45.9389,45.9925,173947.0
2018-03-06 12:10:00,51.44,51.49,51.38,51.43,175261.0,45.9925,46.0372,45.9389,45.9836,175261.0
2018-03-06 12:20:00,51.43,51.46,51.32,51.36,161094.0,45.9836,46.0104,45.8852,45.921,161094.0
2018-03-06 12:30:00,51.36,51.42,51.34,51.41,144293.0,45.921,45.9746,45.9031,45.9657,144293.0
2018-03-06 12:40:00,51.41,51.51,51.38,51.47,153156.0,45.9657,46.0551,45.9389,46.0193,153156.0
2018-03-06 12:50:00,51.47,51.61,51.47,51.59,193418.0,46.0193,46.1445,46.0193,46.1266,193418.0
2018-03-06 13:00:00,51.6,51.69,51.59,51.66,278216.0,46.1356,46.216,46.1266,46.1892,278216.0
2018-03-06 13:10:00,51.67,51.78,51.66,51.7,336937.0,46.1981,46.2965,46.1892,46.225,336937.0
2018-03-06 13:20:00,51.71,51.74,51.65,51.72,245950.0,46.2339,46.2607,46.1803,46.2429,245950.0
2018-03-06 13:30:00,51.72,51.79,51.68,51.7,449479.0,46.2429,46.3054,46.2071,46.225,449479.0
2018-03-06 13:40:00,51.7,51.73,51.54,51.56,191828.0,46.225,46.2518,46.0819,46.0998,191828.0
2018-03-06 13:50:00,51.57,51.66,51.49,51.55,426834.0,46.1087,46.1892,46.0372,46.0909,426834.0
2018-03-06 14:00:00,51.56,51.57,51.44,51.48,429736.0,46.0998,46.1087,45.9925,46.0283,429736.0
2018-03-06 14:10:00,51.48,51.5,51.41,51.47,171748.0,46.0283,46.0461,45.9657,46.0193,171748.0
2018-03-06 14:20:00,51.48,51.53,51.45,51.46,124794.0,46.0283,46.073,46.0014,46.0104,124794.0
2018-03-06 14:30:00,51.46,51.65,51.46,51.65,207624.0,46.0104,46.1803,46.0104,46.1803,207624.0
2018-03-06 14:40:00,51.64,51.69,51.59,51.69,159037.0,46.1713,46.216,46.1266,46.216,159037.0
2018-03-06 14:50:00,51.69,51.73,51.64,51.65,171649.0,46.216,46.2518,46.1713,46.1803,171649.0
2018-03-06 15:00:00,51.65,51.67,51.54,51.62,200611.0,46.1803,46.1981,46.0819,46.1534,200611.0
2018-03-06 15:10:00,51.62,51.62,51.47,51.52,217672.0,46.1534,46.1534,46.0193,46.064,217672.0
2018-03-06 15:20:00,51.52,51.54,51.42,51.51,224634.0,46.064,46.0819,45.9746,46.0551,224634.0
2018-03-06 15:30:00,51.51,51.61,51.5,51.54,262200.0,46.0551,46.1445,46.0461,46.0819,262200.0
2018-03-06 15:40:00,51.54,51.6,51.44,51.46,448331.0,46.0819,46.1356,45.9925,46.0104,448331.0
2018-03-06 15:50:00,51.46,51.55,51.43,51.53,1001311.0,46.0104,46.0909,45.9836,46.073,1001311.0
2018-03-07 09:30:00,51.06,51.55,51.03,51.5,425899.0,45.6527,46.0909,45.6259,46.0461,425899.0
2018-03-07 09:40:00,51.51,51.59,51.42,51.45,225826.0,46.0551,46.1266,45.9746,46.0014,225826.0
2018-03-07 09:50:00,51.45,51.48,51.28,51.4,266937.0,46.0014,46.0283,45.8494,45.9567,266937.0
2018-03-07 10:00:00,51.39,51.54,51.35,51.49,237696.0,45.9478,46.0819,45.912,46.0372,237696.0
2018-03-07 10:10:00,51.49,51.57,51.47,51.56,182003.0,46.0372,46.1087,46.0193,46.0998,182003.0
2018-03-07 10:20:00,51.56,51.64,51.51,51.54,171751.0,46.0998,46.1713,46.0551,46.0819,171751.0
2018-03-07 10:30:00,51.54,51.63,51.48,51.58,154947.0,46.0819,46.1624,46.0283,46.1177,154947.0
2018-03-07 10:40:00,51.59,51.65,51.57,51.65,197534.0,46.1266,46.1803,46.1087,46.1803,197534.0
2018-03-07 10:50:00,51.65,51.73,51.64,51.72,218620.0,46.1803,46.2518,46.1713,46.2429,218620.0
2018-03-07 11:00:00,51.73,51.75,51.63,51.63,297866.0,46.2518,46.2697,46.1624,46.1624,297866.0
2018-03-07 11:10:00,51.63,51.64,51.5,51.5,182445.0,46.1624,46.1713,46.0461,46.0461,182445.0
2018-03-07 11:20:00,51.5,51.52,51.44,51.51,169232.0,46.0461,46.064,45.9925,46.0551,169232.0
2018-03-07 11:30:00,51.51,51.65,51.5,51.62,176719.0,46.0551,46.1803,46.0461,46.1534,176719.0
2018-03-07 11:40:00,51.62,51.63,51.49,51.49,117698.0,46.1534,46.1624,46.0372,46.0372,117698.0
2018-03-07 11:50:00,51.49,51.54,51.35,51.35,189290.0,46.0372,46.0819,45.912,45.912,189290.0
2018-03-07 12:00:00,51.35,51.38,51.25,51.25,234113.0,45.912,45.9389,45.8226,45.8226,234113.0
2018-03-07 12:10:00,51.25,51.27,51.16,51.25,207677.0,45.8226,45.8405,45.7422,45.8226,207677.0
2018-03-07 12:20:00,51.26,51.3,51.2,51.26,251333.0,45.8316,45.8673,45.7779,45.8316,251333.0
2018-03-07 12:30:00,51.26,51.33,51.23,51.27,152358.0,45.8316,45.8942,45.8047,45.8405,152358.0
2018-03-07 12:40:00,51.27,51.38,51.22,51.35,156564.0,45.8405,45.9389,45.7958,45.912,156564.0
2018-03-07 12:50:00,51.35,51.38,51.33,51.36,152641.0,45.912,45.9389,45.8942,45.921,152641.0
2018-03-07 13:00:00,51.36,51.36,51.2,51.25,201381.0,45.921,45.921,45.7779,45.8226,201381.0
2018-03-07 13:10:00,51.25,51.36,51.23,51.36,155112.0,45.8226,45.921,45.8047,45.921,155112.0
2018-03-07 13:20:00,51.36,51.52,51.33,51.52,129455.0,45.921,46.064,45.8942,46.064,129455.0
2018-03-07 13:30:00,51.51,51.56,51.47,51.5,89357.0,46.0551,46.0998,46.0193,46.0461,89357.0
2018-03-07 13:40:00,51.49,51.56,51.47,51.52,113652.0,46.0372,46.0998,46.0193,46.064,113652.0
2018-03-07 13:50:00,51.52,51.6,51.51,51.59,170642.0,46.064,46.1356,46.0551,46.1266,170642.0
2018-03-07 14:00:00,51.6,51.63,51.54,51.58,201253.0,46.1356,46.1624,46.0819,46.1177,201253.0
2018-03-07 14:10:00,51.58,51.66,51.57,51.61,136554.0,46.1177,46.1892,46.1087,46.1445,136554.0
2018-03-07 14:20:00,51.62,51.67,51.54,51.54,199097.0,46.1534,46.1981,46.0819,46.0819,199097.0
2018-03-07 14:30:00,51.54,51.66,51.53,51.62,134869.0,46.0819,46.1892,46.073,46.1534,134869.0
2018-03-07 14:40:00,51.62,51.64,51.57,51.6,168258.0,46.1534,46.1713,46.1087,46.1356,168258.0
2018-03-07 14:50:00,51.6,51.64,51.46,51.52,231430.0,46.1356,46.1713,46.0104,46.064,231430.0
2018-03-07 15:00:00,51.54,51.71,51.51,51.65,212791.0,46.0819,46.2339,46.0551,46.1803,212791.0
2018-03-07 15:10:00,51.66,51.7,51.59,51.65,263665.0,46.1892,46.225,46.1266,46.1803,263665.0
2018-03-07 15:20:00,51.64,51.7,51.6,51.67,223623.0,46.1713,46.225,46.1356,46.1981,223623.0
2018-03-07 15:30:00,51.68,51.76,51.67,51.75,268895.0,46.2071,46.2786,46.1981,46.2697,268895.0
2018-03-07 15:40:00,51.76,51.81,51.75,51.78,433451.0,46.2786,46.3233,46.2697,46.2965,433451.0
2018-03-07 15:50:00,51.79,51.8,51.69,51.73,827794.0,46.3054,46.3144,46.216,46.2518,827794.0
2018-03-08 09:30:00,51.94,51.94,51.69,51.9,389919.0,46.4396,46.4396,46.216,46.4038,389919.0
2018-03-08 09:40:00,51.89,51.89,51.76,51.79,222486.0,46.3948,46.3948,46.2786,46.3054,222486.0
2018-03-08 09:50:00,51.78,51.78,51.57,51.61,372901.0,46.2965,46.2965,46.1087,46.1445,372901.0
2018-03-08 10:00:00,51.62,51.7,51.46,51.6,489509.0,46.1534,46.225,46.0104,46.1356,489509.0
2018-03-08 10:10:00,51.59,51.66,51.56,51.64,243714.0,46.1266,46.1892,46.0998,46.1713,243714.0
2018-03-08 10:20:00,51.64,51.77,51.63,51.64,357661.0,46.1713,46.2876,46.1624,46.1713,357661.0
2018-03-08 10:30:00,51.64,51.68,51.58,51.61,160452.0,46.1713,46.2071,46.1177,46.1445,160452.0
2018-03-08 10:40:00,51.61,51.71,51.59,51.71,195327.0,46.1445,46.2339,46.1266,46.2339,195327.0
2018-03-08 10:50:00,51.71,51.77,51.69,51.74,194571.0,46.2339,46.2876,46.216,46.2607,194571.0
2018-03-08 11:00:00,51.74,51.85,51.72,51.85,212489.0,46.2607,46.3591,46.2429,46.3591,212489.0
2018-03-08 11:10:00,51.85,51.94,51.85,51.89,200813.0,46.3591,46.4396,46.3591,46.3948,200813.0
2018-03-08 11:20:00,51.89,51.91,51.83,51.88,146422.0,46.3948,46.4127,46.3412,46.3859,146422.0
2018-03-08 11:30:00,51.88,51.91,51.82,51.88,154072.0,46.3859,46.4127,46.3323,46.3859,154072.0
2018-03-08 11:40:00,51.89,51.93,51.85,51.89,272894.0,46.3948,46.4306,46.3591,46.3948,272894.0
2018-03-08 11:50:00,51.89,51.9,51.83,51.88,183207.0,46.3948,46.4038,46.3412,46.3859,183207.0
2018-03-08 12:00:00,51.88,51.9,51.85,51.85,204790.0,46.3859,46.4038,46.3591,46.3591,204790.0
2018-03-08 12:10:00,51.86,51.86,51.73,51.85,207299.0,46.368,46.368,46.2518,46.3591,207299.0
2018-03-08 12:20:00,51.85,51.89,51.82,51.88,183437.0,46.3591,46.3948,46.3323,46.3859,183437.0
2018-03-08 12:30:00,51.89,51.89,51.8,51.85,179128.0,46.3948,46.3948,46.3144,46.3591,179128.0
2018-03-08 12:40:00,51.85,51.86,51.78,51.84,196553.0,46.3591,46.368,46.2965,46.3501,196553.0
2018-03-08 12:50:00,51.84,51.86,51.74,51.77,186091.0,46.3501,46.368,46.2607,46.2876,186091.0
2018-03-08 13:00:00,51.78,51.87,51.76,51.87,101646.0,46.2965,46.377,46.2786,46.377,101646.0
2018-03-08 13:10:00,51.86,51.87,51.79,51.81,112860.0,46.368,46.377,46.3054,46.3233,112860.0
2018-03-08 13:20:00,51.82,51.82,51.73,51.77,156024.0,46.3323,46.3323,46.2518,46.2876,156024.0
2018-03-08 13:30:00,51.76,51.79,51.74,51.77,257382.0,46.2786,46.3054,46.2607,46.2876,257382.0
2018-03-08 13:40:00,51.76,51.81,51.73,51.76,125826.0,46.2786,46.3233,46.2518,46.2786,125826.0
2018-03-08 13:50:00,51.77,51.85,51.76,51.83,226310.0,46.2876,46.3591,46.2786,46.3412,226310.0
2018-03-08 14:00:00,51.83,51.85,51.76,51.77,199047.0,46.3412,46.3591,46.2786,46.2876,199047.0
2018-03-08 14:10:00,51.77,51.86,51.75,51.86,163996.0,46.2876,46.368,46.2697,46.368,163996.0
2018-03-08 14:20:00,51.86,51.9,51.85,51.89,228526.0,46.368,46.4038,46.3591,46.3948,228526.0
2018-03-08 14:30:00,51.88,51.96,51.81,51.96,251940.0,46.3859,46.4574,46.3233,46.4574,251940.0
2018-03-08 14:40:00,51.96,52.08,51.95,52.0,652010.0,46.4574,46.5647,46.4485,46.4932,652010.0
2018-03-08 14:50:00,52.0,52.05,51.99,52.04,237505.0,46.4932,46.5379,46.4843,46.529,237505.0
2018-03-08 15:00:00,52.03,52.14,52.03,52.09,460581.0,46.52,46.6184,46.52,46.5737,460581.0
2018-03-08 15:10:00,52.1,52.12,52.05,52.11,291999.0,46.5826,46.6005,46.5379,46.5916,291999.0
2018-03-08 15:20:00,52.11,52.13,52.06,52.07,268118.0,46.5916,46.6094,46.5468,46.5558,268118.0
2018-03-08 15:30:00,52.07,52.08,51.97,52.02,454723.0,46.5558,46.5647,46.4664,46.5111,454723.0
2018-03-08 15:40:00,52.02,52.04,51.88,51.98,519633.0,46.5111,46.529,46.3859,46.4753,519633.0
2018-03-08 15:50:00,51.98,52.16,51.97,52.13,1157208.0,46.4753,46.6363,46.4664,46.6094,1157208.0
2018-03-09 09:30:00,52.35,52.48,52.2,52.39,709648.0,46.8061,46.9224,46.672,46.8419,709648.0
2018-03-09 09:40:00,52.39,52.43,52.2,52.35,356121.0,46.8419,46.8777,46.672,46.8061,356121.0
2018-03-09 09:50:00,52.35,52.47,52.31,52.47,309754.0,46.8061,46.9134,46.7704,46.9134,309754.0
2018-03-09 10:00:00,52.47,52.59,52.45,52.45,889072.0,46.9134,47.0207,46.8955,46.8955,889072.0
2018-03-09 10:10:00,52.45,52.61,52.45,52.61,329125.0,46.8955,47.0386,46.8955,47.0386,329125.0
2018-03-09 10:20:00,52.61,52.61,52.53,52.6,442297.0,47.0386,47.0386,46.9671,47.0297,442297.0
2018-03-09 10:30:00,52.6,52.76,52.6,52.69,400525.0,47.0297,47.1727,47.0297,47.1101,400525.0
2018-03-09 10:40:00,52.7,52.8,52.69,52.78,361448.0,47.1191,47.2085,47.1101,47.1906,361448.0
2018-03-09 10:50:00,52.78,52.85,52.74,52.83,493316.0,47.1906,47.2532,47.1548,47.2353,493316.0
2018-03-09 11:00:00,52.83,52.84,52.78,52.82,341439.0,47.2353,47.2442,47.1906,47.2264,341439.0
2018-03-09 11:10:00,52.82,52.86,52.78,52.86,300855.0,47.2264,47.2621,47.1906,47.2621,300855.0
2018-03-09 11:20:00,52.85,52.86,52.75,52.79,196543.0,47.2532,47.2621,47.1638,47.1995,196543.0
2018-03-09 11:30:00,52.8,52.85,52.78,52.85,269626.0,47.2085,47.2532,47.1906,47.2532,269626.0
2018-03-09 11:40:00,52.85,52.88,52.83,52.85,218170.0,47.2532,47.28,47.2353,47.2532,218170.0
2018-03-09 11:50:00,52.84,52.86,52.79,52.82,231632.0,47.2442,47.2621,47.1995,47.2264,231632.0
2018-03-09 12:00:00,52.82,52.89,52.82,52.86,191376.0,47.2264,47.2889,47.2264,47.2621,191376.0
2018-03-09 12:10:00,52.87,52.94,52.86,52.92,210666.0,47.2711,47.3337,47.2621,47.3158,210666.0
2018-03-09 12:20:00,52.93,52.93,52.82,52.85,176592.0,47.3247,47.3247,47.2264,47.2532,176592.0
2018-03-09 12:30:00,52.84,52.85,52.8,52.82,188819.0,47.2442,47.2532,47.2085,47.2264,188819.0
2018-03-09 12:40:00,52.82,52.84,52.76,52.83,187959.0,47.2264,47.2442,47.1727,47.2353,187959.0
2018-03-09 12:50:00,52.83,52.85,52.77,52.79,155358.0,47.2353,47.2532,47.1817,47.1995,155358.0
2018-03-09 13:00:00,52.8,52.87,52.79,52.83,185681.0,47.2085,47.2711,47.1995,47.2353,185681.0
2018-03-09 13:10:00,52.84,52.85,52.81,52.84,261485.0,47.2442,47.2532,47.2174,47.2442,261485.0
2018-03-09 13:20:00,52.84,52.84,52.81,52.84,237923.0,47.2442,47.2442,47.2174,47.2442,237923.0
2018-03-09 13:30:00,52.84,52.88,52.82,52.88,819734.0,47.2442,47.28,47.2264,47.28,819734.0
2018-03-09 13:40:00,52.88,52.92,52.87,52.9,402909.0,47.28,47.3158,47.2711,47.2979,402909.0
2018-03-09 13:50:00,52.9,52.91,52.84,52.86,116719.0,47.2979,47.3068,47.2442,47.2621,116719.0
2018-03-09 14:00:00,52.86,52.89,52.85,52.89,131398.0,47.2621,47.2889,47.2532,47.2889,131398.0
2018-03-09 14:10:00,52.88,52.93,52.87,52.9,240251.0,47.28,47.3247,47.2711,47.2979,240251.0
2018-03-09 14:20:00,52.89,52.9,52.83,52.84,156044.0,47.2889,47.2979,47.2353,47.2442,156044.0
2018-03-09 14:30:00,52.85,52.89,52.84,52.89,214184.0,47.2532,47.2889,47.2442,47.2889,214184.0
2018-03-09 14:40:00,52.88,52.9,52.87,52.89,185683.0,47.28,47.2979,47.2711,47.2889,185683.0
2018-03-09 14:50:00,52.9,52.91,52.83,52.87,174783.0,47.2979,47.3068,47.2353,47.2711,174783.0
2018-03-09 15:00:00,52.87,52.92,52.86,52.91,241785.0,47.2711,47.3158,47.2621,47.3068,241785.0
2018-03-09 15:10:00,52.9,52.94,52.9,52.91,234841.0,47.2979,47.3337,47.2979,47.3068,234841.0
2018-03-09 15:20:00,52.91,52.97,52.91,52.94,323221.0,47.3068,47.3605,47.3068,47.3337,323221.0
2018-03-09 15:30:00,52.94,52.99,52.94,52.98,438117.0,47.3337,47.3784,47.3337,47.3694,438117.0
2018-03-09 15:40:00,52.99,53.0,52.87,52.88,678983.0,47.3784,47.3873,47.2711,47.28,678983.0
2018-03-09 15:50:00,52.88,53.0,52.87,52.98,1276546.0,47.28,47.3873,47.2711,47.3694,1276546.0
2018-03-12 09:30:00,52.98,53.19,52.93,53.19,904344.0,47.3694,47.5572,47.3247,47.5572,904344.0
2018-03-12 09:40:00,53.18,53.32,53.16,53.28,491770.0,47.5482,47.6734,47.5304,47.6376,491770.0
2018-03-12 09:50:00,53.29,53.44,53.26,53.43,356792.0,47.6466,47.7807,47.6198,47.7718,356792.0
2018-03-12 10:00:00,53.44,53.44,53.3,53.32,445009.0,47.7807,47.7807,47.6555,47.6734,445009.0
2018-03-12 10:10:00,53.31,53.32,53.17,53.19,376837.0,47.6645,47.6734,47.5393,47.5572,376837.0
2018-03-12 10:20:00,53.2,53.25,53.13,53.25,448878.0,47.5661,47.6108,47.5035,47.6108,448878.0
2018-03-12 10:30:00,53.24,53.24,53.02,53.03,267323.0,47.6019,47.6019,47.4052,47.4141,267323.0
2018-03-12 10:40:00,53.04,53.1,52.96,53.09,327634.0,47.4231,47.4767,47.3515,47.4678,327634.0
2018-03-12 10:50:00,53.08,53.12,52.88,52.92,356804.0,47.4588,47.4946,47.28,47.3158,356804.0
2018-03-12 11:00:00,52.93,53.0,52.79,52.81,318224.0,47.3247,47.3873,47.1995,47.2174,318224.0
2018-03-12 11:10:00,52.8,52.88,52.8,52.87,280251.0,47.2085,47.28,47.2085,47.2711,280251.0
2018-03-12 11:20:00,52.86,52.88,52.79,52.82,231800.0,47.2621,47.28,47.1995,47.2264,231800.0
2018-03-12 11:30:00,52.82,52.92,52.81,52.83,256927.0,47.2264,47.3158,47.2174,47.2353,256927.0
2018-03-12 11:40:00,52.83,52.86,52.79,52.79,206920.0,47.2353,47.2621,47.1995,47.1995,206920.0
2018-03-12 11:50:00,52.79,52.82,52.74,52.79,227751.0,47.1995,47.2264,47.1548,47.1995,227751.0
2018-03-12 12:00:00,52.79,52.85,52.78,52.83,134249.0,47.1995,47.2532,47.1906,47.2353,134249.0
2018-03-12 12:10:00,52.83,52.84,52.78,52.8,221977.0,47.2353,47.2442,47.1906,47.2085,221977.0
2018-03-12 12:20:00,52.79,52.79,52.66,52.75,240607.0,47.1995,47.1995,47.0833,47.1638,240607.0
2018-03-12 12:30:00,52.75,52.81,52.72,52.73,255417.0,47.1638,47.2174,47.137,47.1459,255417.0
2018-03-12 12:40:00,52.73,52.83,52.73,52.8,144578.0,47.1459,47.2353,47.1459,47.2085,144578.0
2018-03-12 12:50:00,52.79,52.82,52.78,52.8,121962.0,47.1995,47.2264,47.1906,47.2085,121962.0
2018-03-12 13:00:00,52.8,52.87,52.79,52.83,161041.0,47.2085,47.2711,47.1995,47.2353,161041.0
2018-03-12 13:10:00,52.82,52.84,52.8,52.8,131096.0,47.2264,47.2442,47.2085,47.2085,131096.0
2018-03-12 13:20:00,52.8,52.82,52.79,52.79,176880.0,47.2085,47.2264,47.1995,47.1995,176880.0
2018-03-12 13:30:00,52.8,52.93,52.79,52.9,228134.0,47.2085,47.3247,47.1995,47.2979,228134.0
2018-03-12 13:40:00,52.9,52.91,52.83,52.88,216696.0,47.2979,47.3068,47.2353,47.28,216696.0
2018-03-12 13:50:00,52.88,52.9,52.85,52.85,235230.0,47.28,47.2979,47.2532,47.2532,235230.0
2018-03-12 14:00:00,52.86,52.98,52.85,52.95,216181.0,47.2621,47.3694,47.2532,47.3426,216181.0
2018-03-12 14:10:00,52.96,52.96,52.8,52.83,254550.0,47.3515,47.3515,47.2085,47.2353,254550.0
2018-03-12 14:20:00,52.82,52.85,52.79,52.8,151486.0,47.2264,47.2532,47.1995,47.2085,151486.0
2018-03-12 14:30:00,52.81,52.87,52.79,52.86,238639.0,47.2174,47.2711,47.1995,47.2621,238639.0
2018-03-12 14:40:00,52.86,52.87,52.81,52.83,177686.0,47.2621,47.2711,47.2174,47.2353,177686.0
2018-03-12 14:50:00,52.84,52.88,52.82,52.86,155565.0,47.2442,47.28,47.2264,47.2621,155565.0
2018-03-12 15:00:00,52.86,52.91,52.84,52.89,219397.0,47.2621,47.3068,47.2442,47.2889,219397.0
2018-03-12 15:10:00,52.88,52.93,52.87,52.91,144710.0,47.28,47.3247,47.2711,47.3068,144710.0
2018-03-12 15:20:00,52.91,52.97,52.91,52.94,227579.0,47.3068,47.3605,47.3068,47.3337,227579.0
2018-03-12 15:30:00,52.94,53.03,52.94,53.02,362627.0,47.3337,47.4141,47.3337,47.4052,362627.0
2018-03-12 15:40:00,53.01,53.15,53.0,53.11,543481.0,47.3962,47.5214,47.3873,47.4857,543481.0
2018-03-12 15:50:00,53.1,53.1,52.91,52.91,1101470.0,47.4767,47.4767,47.3068,47.3068,1101470.0
2018-03-13 09:30:00,53.24,53.45,53.2,53.33,439527.0,47.6019,47.7896,47.5661,47.6824,439527.0
2018-03-13 09:40:00,53.33,53.39,53.23,53.33,298525.0,47.6824,47.736,47.5929,47.6824,298525.0
2018-03-13 09:50:00,53.34,53.37,53.32,53.33,142497.0,47.6913,47.7181,47.6734,47.6824,142497.0
2018-03-13 10:00:00,53.33,53.43,53.25,53.41,427212.0,47.6824,47.7718,47.6108,47.7539,427212.0
2018-03-13 10:10:00,53.42,53.47,53.34,53.44,262170.0,47.7628,47.8075,47.6913,47.7807,262170.0
2018-03-13 10:20:00,53.44,53.48,53.38,53.38,185051.0,47.7807,47.8165,47.7271,47.7271,185051.0
2018-03-13 10:30:00,53.39,53.4,53.29,53.32,252429.0,47.736,47.7449,47.6466,47.6734,252429.0
2018-03-13 10:40:00,53.31,53.41,53.31,53.34,214751.0,47.6645,47.7539,47.6645,47.6913,214751.0
2018-03-13 10:50:00,53.33,53.34,53.21,53.21,274663.0,47.6824,47.6913,47.5751,47.5751,274663.0
2018-03-13 11:00:00,53.22,53.23,53.11,53.12,349050.0,47.584,47.5929,47.4857,47.4946,349050.0
2018-03-13 11:10:00,53.13,53.17,52.99,53.1,238320.0,47.5035,47.5393,47.3784,47.4767,238320.0
2018-03-13 11:20:00,53.1,53.11,52.98,53.04,220037.0,47.4767,47.4857,47.3694,47.4231,220037.0
2018-03-13 11:30:00,53.05,53.1,52.94,52.98,194418.0,47.432,47.4767,47.3337,47.3694,194418.0
2018-03-13 11:40:00,52.99,53.07,52.98,53.05,166784.0,47.3784,47.4499,47.3694,47.432,166784.0
2018-03-13 11:50:00,53.05,53.08,52.98,52.99,165039.0,47.432,47.4588,47.3694,47.3784,165039.0
2018-03-13 12:00:00,52.99,52.99,52.72,52.8,246684.0,47.3784,47.3784,47.137,47.2085,246684.0
2018-03-13 12:10:00,52.8,52.94,52.75,52.93,188252.0,47.2085,47.3337,47.1638,47.3247,188252.0
2018-03-13 12:20:00,52.93,52.94,52.8,52.89,202646.0,47.3247,47.3337,47.2085,47.2889,202646.0
2018-03-13 12:30:00,52.89,52.94,52.87,52.91,225338.0,47.2889,47.3337,47.2711,47.3068,225338.0
2018-03-13 12:40:00,52.91,52.97,52.84,52.96,171466.0,47.3068,47.3605,47.2442,47.3515,171466.0
2018-03-13 12:50:00,52.95,52.99,52.9,52.91,154843.0,47.3426,47.3784,47.2979,47.3068,154843.0
2018-03-13 13:00:00,52.92,52.98,52.91,52.95,165843.0,47.3158,47.3694,47.3068,47.3426,165843.0
2018-03-13 13:10:00,52.96,53.0,52.94,52.94,146103.0,47.3515,47.3873,47.3337,47.3337,146103.0
2018-03-13 13:20:00,52.95,52.97,52.88,52.94,113007.0,47.3426,47.3605,47.28,47.3337,113007.0
2018-03-13 13:30:00,52.93,53.03,52.93,53.03,192452.0,47.3247,47.4141,47.3247,47.4141,192452.0
2018-03-13 13:40:00,53.02,53.05,52.89,52.91,230521.0,47.4052,47.432,47.2889,47.3068,230521.0
2018-03-13 13:50:00,52.91,52.94,52.75,52.78,468413.0,47.3068,47.3337,47.1638,47.1906,468413.0
2018-03-13 14:00:00,52.77,52.82,52.7,52.71,212001.0,47.1817,47.2264,47.1191,47.128,212001.0
2018-03-13 14:10:00,52.7,52.76,52.67,52.73,192201.0,47.1191,47.1727,47.0922,47.1459,192201.0
2018-03-13 14:20:00,52.74,52.76,52.67,52.72,163722.0,47.1548,47.1727,47.0922,47.137,163722.0
2018-03-13 14:30:00,52.73,52.87,52.72,52.77,196788.0,47.1459,47.2711,47.137,47.1817,196788.0
2018-03-13 14:40:00,52.76,52.77,52.66,52.68,171940.0,47.1727,47.1817,47.0833,47.1012,171940.0
2018-03-13 14:50:00,52.68,52.73,52.62,52.7,207931.0,47.1012,47.1459,47.0475,47.1191,207931.0
2018-03-13 15:00:00,52.71,52.75,52.57,52.63,408571.0,47.128,47.1638,47.0028,47.0565,408571.0
2018-03-13 15:10:00,52.63,52.68,52.52,52.59,620546.0,47.0565,47.1012,46.9581,47.0207,620546.0
2018-03-13 15:20:00,52.59,52.61,52.47,52.47,462159.0,47.0207,47.0386,46.9134,46.9134,462159.0
2018-03-13 15:30:00,52.48,52.51,52.38,52.39,382511.0,46.9224,46.9492,46.833,46.8419,382511.0
2018-03-13 15:40:00,52.39,52.45,52.34,52.35,598852.0,46.8419,46.8955,46.7972,46.8061,598852.0
2018-03-13 15:50:00,52.36,52.64,52.36,52.58,1165013.0,46.8151,47.0654,46.8151,47.0118,1165013.0
2018-03-14 09:30:00,52.88,53.99,52.85,52.93,489240.0,47.28,48.2725,47.2532,47.3247,489240.0
2018-03-14 09:40:00,52.93,52.99,52.79,52.8,268627.0,47.3247,47.3784,47.1995,47.2085,268627.0
2018-03-14 09:50:00,52.8,52.95,52.79,52.95,364926.0,47.2085,47.3426,47.1995,47.3426,364926.0
2018-03-14 10:00:00,52.95,53.08,52.95,53.05,248983.0,47.3426,47.4588,47.3426,47.432,248983.0
2018-03-14 10:10:00,53.06,53.15,52.9,52.9,371362.0,47.4409,47.5214,47.2979,47.2979,371362.0
2018-03-14 10:20:00,52.9,52.99,52.86,52.97,154272.0,47.2979,47.3784,47.2621,47.3605,154272.0
2018-03-14 10:30:00,52.96,53.01,52.89,52.94,205856.0,47.3515,47.3962,47.2889,47.3337,205856.0
2018-03-14 10:40:00,52.94,52.98,52.86,52.88,260407.0,47.3337,47.3694,47.2621,47.28,260407.0
2018-03-14 10:50:00,52.87,52.92,52.83,52.85,140987.0,47.2711,47.3158,47.2353,47.2532,140987.0
2018-03-14 11:00:00,52.86,52.89,52.75,52.8,139153.0,47.2621,47.2889,47.1638,47.2085,139153.0
2018-03-14 11:10:00,52.79,52.8,52.72,52.75,140027.0,47.1995,47.2085,47.137,47.1638,140027.0
2018-03-14 11:20:00,52.75,52.83,52.68,52.82,126779.0,47.1638,47.2353,47.1012,47.2264,126779.0
2018-03-14 11:30:00,52.82,52.83,52.45,52.5,226191.0,47.2264,47.2353,46.8955,46.9402,226191.0
2018-03-14 11:40:00,52.49,52.6,52.47,52.57,212638.0,46.9313,47.0297,46.9134,47.0028,212638.0
2018-03-14 11:50:00,52.57,52.71,52.55,52.58,155197.0,47.0028,47.128,46.985,47.0118,155197.0
2018-03-14 12:00:00,52.58,52.62,52.43,52.46,178398.0,47.0118,47.0475,46.8777,46.9045,178398.0
2018-03-14 12:10:00,52.45,52.6,52.45,52.58,199985.0,46.8955,47.0297,46.8955,47.0118,199985.0
2018-03-14 12:20:00,52.58,52.58,52.48,52.51,126013.0,47.0118,47.0118,46.9224,46.9492,126013.0
2018-03-14 12:30:00,52.52,52.63,52.5,52.59,182541.0,46.9581,47.0565,46.9402,47.0207,182541.0
2018-03-14 12:40:00,52.59,52.62,52.49,52.53,187663.0,47.0207,47.0475,46.9313,46.9671,187663.0
2018-03-14 12:50:00,52.53,52.57,52.49,52.54,133826.0,46.9671,47.0028,46.9313,46.976,133826.0
2018-03-14 13:00:00,52.53,52.53,52.41,52.47,166106.0,46.9671,46.9671,46.8598,46.9134,166106.0
2018-03-14 13:10:00,52.48,52.51,52.41,52.51,117049.0,46.9224,46.9492,46.8598,46.9492,117049.0
2018-03-14 13:20:00,52.51,52.56,52.46,52.5,146297.0,46.9492,46.9939,46.9045,46.9402,146297.0
2018-03-14 13:30:00,52.5,52.6,52.5,52.6,109517.0,46.9402,47.0297,46.9402,47.0297,109517.0
2018-03-14 13:40:00,52.6,52.69,52.59,52.67,127767.0,47.0297,47.1101,47.0207,47.0922,127767.0
2018-03-14 13:50:00,52.67,52.76,52.65,52.66,153896.0,47.0922,47.1727,47.0744,47.0833,153896.0
2018-03-14 14:00:00,52.67,52.69,52.57,52.6,164109.0,47.0922,47.1101,47.0028,47.0297,164109.0
2018-03-14 14:10:00,52.61,52.61,52.52,52.52,106648.0,47.0386,47.0386,46.9581,46.9581,106648.0
2018-03-14 14:20:00,52.52,52.57,52.48,52.51,261634.0,46.9581,47.0028,46.9224,46.9492,261634.0
2018-03-14 14:30:00,52.51,52.51,52.35,52.38,232179.0,46.9492,46.9492,46.8061,46.833,232179.0
2018-03-14 14:40:00,52.38,52.42,52.23,52.36,334578.0,46.833,46.8687,46.6988,46.8151,334578.0
2018-03-14 14:50:00,52.35,52.5,52.35,52.46,163222.0,46.8061,46.9402,46.8061,46.9045,163222.0
2018-03-14 15:00:00,52.47,52.47,52.38,52.41,201659.0,46.9134,46.9134,46.833,46.8598,201659.0
2018-03-14 15:10:00,52.41,52.53,52.33,52.39,332380.0,46.8598,46.9671,46.7883,46.8419,332380.0
2018-03-14 15:20:00,52.39,52.48,52.28,52.29,400843.0,46.8419,46.9224,46.7435,46.7525,400843.0
2018-03-14 15:30:00,52.29,52.31,52.18,52.29,590096.0,46.7525,46.7704,46.6541,46.7525,590096.0
2018-03-14 15:40:00,52.28,52.38,52.23,52.33,432786.0,46.7435,46.833,46.6988,46.7883,432786.0
2018-03-14 15:50:00,52.32,52.37,52.25,52.33,801696.0,46.7793,46.824,46.7167,46.7883,801696.0
2018-03-15 09:30:00,52.22,52.43,52.11,52.24,612788.0,46.6899,46.8777,46.5916,46.7078,612788.0
2018-03-15 09:40:00,52.24,52.34,52.19,52.29,356248.0,46.7078,46.7972,46.6631,46.7525,356248.0
2018-03-15 09:50:00,52.28,52.6,52.27,52.52,489199.0,46.7435,47.0297,46.7346,46.9581,489199.0
2018-03-15 10:00:00,52.52,52.56,52.26,52.37,539368.0,46.9581,46.9939,46.7257,46.824,539368.0
2018-03-15 10:10:00,52.38,52.49,52.38,52.43,237229.0,46.833,46.9313,46.833,46.8777,237229.0
2018-03-15 10:20:00,52.42,52.46,52.37,52.46,207421.0,46.8687,46.9045,46.824,46.9045,207421.0
2018-03-15 10:30:00,52.46,52.5,52.36,52.37,172193.0,46.9045,46.9402,46.8151,46.824,172193.0
2018-03-15 10:40:00,52.38,52.44,52.35,52.4,179772.0,46.833,46.8866,46.8061,46.8508,179772.0
2018-03-15 10:50:00,52.4,52.47,52.36,52.42,148482.0,46.8508,46.9134,46.8151,46.8687,148482.0
2018-03-15 11:00:00,52.42,52.5,52.42,52.46,206535.0,46.8687,46.9402,46.8687,46.9045,206535.0
2018-03-15 11:10:00,52.47,52.59,52.46,52.59,356082.0,46.9134,47.0207,46.9045,47.0207,356082.0
2018-03-15 11:20:00,52.59,52.65,52.58,52.62,206519.0,47.0207,47.0744,47.0118,47.0475,206519.0
2018-03-15 11:30:00,52.62,52.67,52.59,52.64,179466.0,47.0475,47.0922,47.0207,47.0654,179466.0
2018-03-15 11:40:00,52.65,52.65,52.57,52.59,197738.0,47.0744,47.0744,47.0028,47.0207,197738.0
2018-03-15 11:50:00,52.59,52.63,52.55,52.63,164073.0,47.0207,47.0565,46.985,47.0565,164073.0
2018-03-15 12:00:00,52.63,52.66,52.59,52.64,195358.0,47.0565,47.0833,47.0207,47.0654,195358.0
2018-03-15 12:10:00,52.64,52.65,52.51,52.55,132873.0,47.0654,47.0744,46.9492,46.985,132873.0
2018-03-15 12:20:00,52.55,52.59,52.52,52.52,128009.0,46.985,47.0207,46.9581,46.9581,128009.0
2018-03-15 12:30:00,52.52,52.55,52.39,52.41,162367.0,46.9581,46.985,46.8419,46.8598,162367.0
2018-03-15 12:40:00,52.4,52.48,52.39,52.44,121492.0,46.8508,46.9224,46.8419,46.8866,121492.0
2018-03-15 12:50:00,52.45,52.52,52.44,52.48,157916.0,46.8955,46.9581,46.8866,46.9224,157916.0
2018-03-15 13:00:00,52.48,52.51,52.47,52.51,136375.0,46.9224,46.9492,46.9134,46.9492,136375.0
2018-03-15 13:10:00,52.51,52.55,52.48,52.51,201969.0,46.9492,46.985,46.9224,46.9492,201969.0
2018-03-15 13:20:00,52.51,52.58,52.5,52.56,161000.0,46.9492,47.0118,46.9402,46.9939,161000.0
2018-03-15 13:30:00,52.55,52.62,52.55,52.58,129673.0,46.985,47.0475,46.985,47.0118,129673.0
2018-03-15 13:40:00,52.58,52.59,52.51,52.54,213215.0,47.0118,47.0207,46.9492,46.976,213215.0
2018-03-15 13:50:00,52.55,52.58,52.41,52.41,167106.0,46.985,47.0118,46.8598,46.8598,167106.0
2018-03-15 14:00:00,52.41,52.48,52.37,52.45,147199.0,46.8598,46.9224,46.824,46.8955,147199.0
2018-03-15 14:10:00,52.45,52.53,52.42,52.51,177656.0,46.8955,46.9671,46.8687,46.9492,177656.0
2018-03-15 14:20:00,52.51,52.57,52.49,52.55,305521.0,46.9492,47.0028,46.9313,46.985,305521.0
2018-03-15 14:30:00,52.55,52.59,52.53,52.53,166179.0,46.985,47.0207,46.9671,46.9671,166179.0
2018-03-15 14:40:00,52.54,52.56,52.47,52.52,159131.0,46.976,46.9939,46.9134,46.9581,159131.0
2018-03-15 14:50:00,52.52,52.56,52.49,52.55,178117.0,46.9581,46.9939,46.9313,46.985,178117.0
2018-03-15 15:00:00,52.55,52.61,52.53,52.57,210660.0,46.985,47.0386,46.9671,47.0028,210660.0
2018-03-15 15:10:00,52.56,52.58,52.46,52.48,295826.0,46.9939,47.0118,46.9045,46.9224,295826.0
2018-03-15 15:20:00,52.48,52.52,52.45,52.48,314157.0,46.9224,46.9581,46.8955,46.9224,314157.0
2018-03-15 15:30:00,52.48,52.5,52.39,52.39,437416.0,46.9224,46.9402,46.8419,46.8419,437416.0
2018-03-15 15:40:00,52.4,52.43,52.34,52.41,581417.0,46.8508,46.8777,46.7972,46.8598,581417.0
2018-03-15 15:50:00,52.4,52.43,52.35,52.38,744776.0,46.8508,46.8777,46.8061,46.833,744776.0
2018-03-16 09:30:00,52.23,52.65,52.23,52.55,1980588.0,46.6988,47.0744,46.6988,46.985,1980588.0
2018-03-16 09:40:00,52.55,52.62,52.49,52.55,792981.0,46.985,47.0475,46.9313,46.985,792981.0
2018-03-16 09:50:00,52.55,52.57,52.47,52.55,251215.0,46.985,47.0028,46.9134,46.985,251215.0
2018-03-16 10:00:00,52.55,52.69,52.55,52.61,385803.0,46.985,47.1101,46.985,47.0386,385803.0
2018-03-16 10:10:00,52.61,52.68,52.59,52.63,282747.0,47.0386,47.1012,47.0207,47.0565,282747.0
2018-03-16 10:20:00,52.63,52.67,52.58,52.64,322290.0,47.0565,47.0922,47.0118,47.0654,322290.0
2018-03-16 10:30:00,52.64,52.67,52.58,52.6,238541.0,47.0654,47.0922,47.0118,47.0297,238541.0
2018-03-16 10:40:00,52.6,52.65,52.58,52.63,261147.0,47.0297,47.0744,47.0118,47.0565,261147.0
2018-03-16 10:50:00,52.62,52.65,52.59,52.6,316105.0,47.0475,47.0744,47.0207,47.0297,316105.0
2018-03-16 11:00:00,52.59,52.6,52.5,52.5,209013.0,47.0207,47.0297,46.9402,46.9402,209013.0
2018-03-16 11:10:00,52.51,52.52,52.49,52.5,170724.0,46.9492,46.9581,46.9313,46.9402,170724.0
2018-03-16 11:20:00,52.51,52.59,52.5,52.59,146171.0,46.9492,47.0207,46.9402,47.0207,146171.0
2018-03-16 11:30:00,52.59,52.65,52.58,52.6,255635.0,47.0207,47.0744,47.0118,47.0297,255635.0
2018-03-16 11:40:00,52.59,52.6,52.51,52.52,158992.0,47.0207,47.0297,46.9492,46.9581,158992.0
2018-03-16 11:50:00,52.52,52.53,52.37,52.38,175609.0,46.9581,46.9671,46.824,46.833,175609.0
2018-03-16 12:00:00,52.38,52.41,52.34,52.36,175539.0,46.833,46.8598,46.7972,46.8151,175539.0
2018-03-16 12:10:00,52.36,52.42,52.35,52.41,134588.0,46.8151,46.8687,46.8061,46.8598,134588.0
2018-03-16 12:20:00,52.41,52.45,52.41,52.43,98801.0,46.8598,46.8955,46.8598,46.8777,98801.0
2018-03-16 12:30:00,52.43,52.49,52.41,52.46,139437.0,46.8777,46.9313,46.8598,46.9045,139437.0
2018-03-16 12:40:00,52.45,52.53,52.45,52.48,139848.0,46.8955,46.9671,46.8955,46.9224,139848.0
2018-03-16 12:50:00,52.49,52.5,52.41,52.42,105367.0,46.9313,46.9402,46.8598,46.8687,105367.0
2018-03-16 13:00:00,52.42,52.43,52.37,52.39,156915.0,46.8687,46.8777,46.824,46.8419,156915.0
2018-03-16 13:10:00,52.39,52.4,52.33,52.34,119229.0,46.8419,46.8508,46.7883,46.7972,119229.0
2018-03-16 13:20:00,52.33,52.35,52.29,52.32,120272.0,46.7883,46.8061,46.7525,46.7793,120272.0
2018-03-16 13:30:00,52.32,52.37,52.3,52.35,156798.0,46.7793,46.824,46.7614,46.8061,156798.0
2018-03-16 13:40:00,52.35,52.36,52.25,52.28,223990.0,46.8061,46.8151,46.7167,46.7435,223990.0
2018-03-16 13:50:00,52.28,52.32,52.25,52.26,212047.0,46.7435,46.7793,46.7167,46.7257,212047.0
2018-03-16 14:00:00,52.26,52.32,52.26,52.31,126647.0,46.7257,46.7793,46.7257,46.7704,126647.0
2018-03-16 14:10:00,52.31,52.32,52.28,52.31,106724.0,46.7704,46.7793,46.7435,46.7704,106724.0
2018-03-16 14:20:00,52.31,52.36,52.31,52.31,134942.0,46.7704,46.8151,46.7704,46.7704,134942.0
2018-03-16 14:30:00,52.31,52.44,52.31,52.41,233677.0,46.7704,46.8866,46.7704,46.8598,233677.0
2018-03-16 14:40:00,52.41,52.46,52.4,52.42,130497.0,46.8598,46.9045,46.8508,46.8687,130497.0
2018-03-16 14:50:00,52.43,52.47,52.42,52.46,228412.0,46.8777,46.9134,46.8687,46.9045,228412.0
2018-03-16 15:00:00,52.46,52.48,52.44,52.47,182260.0,46.9045,46.9224,46.8866,46.9134,182260.0
2018-03-16 15:10:00,52.47,52.47,52.44,52.45,368506.0,46.9134,46.9134,46.8866,46.8955,368506.0
2018-03-16 15:20:00,52.45,52.48,52.44,52.46,390933.0,46.8955,46.9224,46.8866,46.9045,390933.0
2018-03-16 15:30:00,52.45,52.47,52.41,52.47,534380.0,46.8955,46.9134,46.8598,46.9134,534380.0
2018-03-16 15:40:00,52.47,52.48,52.43,52.47,537979.0,46.9134,46.9224,46.8777,46.9134,537979.0
2018-03-16 15:50:00,52.47,52.48,52.25,52.26,1771567.0,46.9134,46.9224,46.7167,46.7257,1771567.0
2018-03-19 09:30:00,52.43,52.58,52.22,52.37,1494794.0,46.8777,47.0118,46.6899,46.824,1494794.0
2018-03-19 09:40:00,52.36,52.44,52.2,52.42,815322.0,46.8151,46.8866,46.672,46.8687,815322.0
2018-03-19 09:50:00,52.41,52.56,52.39,52.48,631174.0,46.8598,46.9939,46.8419,46.9224,631174.0
2018-03-19 10:00:00,52.48,52.58,52.41,52.51,617406.0,46.9224,47.0118,46.8598,46.9492,617406.0
2018-03-19 10:10:00,52.52,52.52,52.31,52.4,439375.0,46.9581,46.9581,46.7704,46.8508,439375.0
2018-03-19 10:20:00,52.4,52.42,52.28,52.35,368954.0,46.8508,46.8687,46.7435,46.8061,368954.0
2018-03-19 10:30:00,52.35,52.47,52.31,52.41,467156.0,46.8061,46.9134,46.7704,46.8598,467156.0
2018-03-19 10:40:00,52.41,52.47,52.34,52.38,426883.0,46.8598,46.9134,46.7972,46.833,426883.0
2018-03-19 10:50:00,52.37,52.39,52.26,52.27,376589.0,46.824,46.8419,46.7257,46.7346,376589.0
2018-03-19 11:00:00,52.27,52.28,52.2,52.27,413457.0,46.7346,46.7435,46.672,46.7346,413457.0
2018-03-19 11:10:00,52.27,52.3,52.18,52.21,381841.0,46.7346,46.7614,46.6541,46.681,381841.0
2018-03-19 11:20:00,52.21,52.23,52.17,52.18,429903.0,46.681,46.6988,46.6452,46.6541,429903.0
2018-03-19 11:30:00,52.18,52.19,52.05,52.06,274695.0,46.6541,46.6631,46.5379,46.5468,274695.0
2018-03-19 11:40:00,52.06,52.07,51.85,51.89,514954.0,46.5468,46.5558,46.3591,46.3948,514954.0
2018-03-19 11:50:00,51.89,51.97,51.76,51.8,298791.0,46.3948,46.4664,46.2786,46.3144,298791.0
2018-03-19 12:00:00,51.8,51.91,51.78,51.89,320422.0,46.3144,46.4127,46.2965,46.3948,320422.0
2018-03-19 12:10:00,51.88,51.91,51.76,51.8,255287.0,46.3859,46.4127,46.2786,46.3144,255287.0
2018-03-19 12:20:00,51.79,51.83,51.7,51.79,375144.0,46.3054,46.3412,46.225,46.3054,375144.0
2018-03-19 12:30:00,51.79,51.82,51.71,51.79,234247.0,46.3054,46.3323,46.2339,46.3054,234247.0
2018-03-19 12:40:00,51.8,51.84,51.65,51.68,293576.0,46.3144,46.3501,46.1803,46.2071,293576.0
2018-03-19 12:50:00,51.69,51.81,51.67,51.78,258676.0,46.216,46.3233,46.1981,46.2965,258676.0
2018-03-19 13:00:00,51.78,51.82,51.55,51.59,343968.0,46.2965,46.3323,46.0909,46.1266,343968.0
2018-03-19 13:10:00,51.58,51.67,51.55,51.65,221090.0,46.1177,46.1981,46.0909,46.1803,221090.0
2018-03-19 13:20:00,51.65,51.68,51.55,51.63,213176.0,46.1803,46.2071,46.0909,46.1624,213176.0
2018-03-19 13:30:00,51.63,51.67,51.54,51.6,303437.0,46.1624,46.1981,46.0819,46.1356,303437.0
2018-03-19 13:40:00,51.6,51.74,51.56,51.73,298926.0,46.1356,46.2607,46.0998,46.2518,298926.0
2018-03-19 13:50:00,51.73,51.78,51.65,51.77,290202.0,46.2518,46.2965,46.1803,46.2876,290202.0
2018-03-19 14:00:00,51.76,51.87,51.75,51.86,269854.0,46.2786,46.377,46.2697,46.368,269854.0
2018-03-19 14:10:00,51.86,51.88,51.77,51.77,305596.0,46.368,46.3859,46.2876,46.2876,305596.0
2018-03-19 14:20:00,51.77,51.78,51.62,51.64,277264.0,46.2876,46.2965,46.1534,46.1713,277264.0
2018-03-19 14:30:00,51.64,51.65,51.51,51.58,394939.0,46.1713,46.1803,46.0551,46.1177,394939.0
2018-03-19 14:40:00,51.57,51.75,51.55,51.68,420577.0,46.1087,46.2697,46.0909,46.2071,420577.0
2018-03-19 14:50:00,51.68,51.82,51.65,51.76,355387.0,46.2071,46.3323,46.1803,46.2786,355387.0
2018-03-19 15:00:00,51.76,51.8,51.66,51.79,580758.0,46.2786,46.3144,46.1892,46.3054,580758.0
2018-03-19 15:10:00,51.79,51.91,51.72,51.91,559965.0,46.3054,46.4127,46.2429,46.4127,559965.0
2018-03-19 15:20:00,51.9,51.95,51.8,51.85,723789.0,46.4038,46.4485,46.3144,46.3591,723789.0
2018-03-19 15:30:00,51.85,51.93,51.78,51.91,716644.0,46.3591,46.4306,46.2965,46.4127,716644.0
2018-03-19 15:40:00,51.9,52.09,51.87,52.03,1358641.0,46.4038,46.5737,46.377,46.52,1358641.0
2018-03-19 15:50:00,52.02,52.13,51.92,51.97,2427686.0,46.5111,46.6094,46.4217,46.4664,2427686.0
2018-03-20 09:30:00,46.8,47.75,46.43,47.4,7873458.0,41.8439,42.6933,41.5131,42.3803,7873458.0
2018-03-20 09:40:00,47.4,47.45,46.84,46.84,3870904.0,42.3803,42.425,41.8796,41.8796,3870904.0
2018-03-20 09:50:00,46.85,47.5,46.84,47.39,3145506.0,41.8886,42.4697,41.8796,42.3714,3145506.0
2018-03-20 10:00:00,47.38,47.65,47.26,47.54,3152966.0,42.3625,42.6039,42.2552,42.5055,3152966.0
2018-03-20 10:10:00,47.54,47.55,47.15,47.17,1904787.0,42.5055,42.5145,42.1568,42.1747,1904787.0
2018-03-20 10:20:00,47.16,47.26,47.02,47.23,1549424.0,42.1658,42.2552,42.0406,42.2283,1549424.0
2018-03-20 10:30:00,47.23,47.35,47.07,47.15,1882493.0,42.2283,42.3356,42.0853,42.1568,1882493.0
2018-03-20 10:40:00,47.15,47.27,47.0,47.0,2301656.0,42.1568,42.2641,42.0227,42.0227,2301656.0
2018-03-20 10:50:00,47.0,47.29,47.0,47.26,2011279.0,42.0227,42.282,42.0227,42.2552,2011279.0
2018-03-20 11:00:00,47.28,47.42,47.05,47.11,1631743.0,42.273,42.3982,42.0674,42.1211,1631743.0
2018-03-20 11:10:00,47.11,47.2,47.05,47.07,1024674.0,42.1211,42.2015,42.0674,42.0853,1024674.0
2018-03-20 11:20:00,47.06,47.11,46.86,46.89,1516585.0,42.0763,42.1211,41.8975,41.9243,1516585.0
2018-03-20 11:30:00,46.88,46.98,46.85,46.96,887176.0,41.9154,42.0048,41.8886,41.9869,887176.0
2018-03-20 11:40:00,46.95,46.96,46.88,46.9,1005276.0,41.978,41.9869,41.9154,41.9333,1005276.0
2018-03-20 11:50:00,46.9,46.91,46.73,46.73,1225759.0,41.9333,41.9422,41.7813,41.7813,1225759.0
2018-03-20 12:00:00,46.73,46.93,46.7,46.87,1204741.0,41.7813,41.9601,41.7545,41.9065,1204741.0
2018-03-20 12:10:00,46.88,47.04,46.85,46.99,898861.0,41.9154,42.0585,41.8886,42.0138,898861.0
2018-03-20 12:20:00,47.0,47.14,46.96,47.07,808720.0,42.0227,42.1479,41.9869,42.0853,808720.0
2018-03-20 12:30:00,47.07,47.19,47.05,47.17,972717.0,42.0853,42.1926,42.0674,42.1747,972717.0
2018-03-20 12:40:00,47.17,47.23,47.09,47.09,1055645.0,42.1747,42.2283,42.1032,42.1032,1055645.0
2018-03-20 12:50:00,47.09,47.16,47.06,47.16,1101891.0,42.1032,42.1658,42.0763,42.1658,1101891.0
2018-03-20 13:00:00,47.16,47.17,47.0,47.01,794981.0,42.1658,42.1747,42.0227,42.0316,794981.0
2018-03-20 13:10:00,47.01,47.04,46.95,47.01,857417.0,42.0316,42.0585,41.978,42.0316,857417.0
2018-03-20 13:20:00,47.01,47.15,46.97,47.1,1052093.0,42.0316,42.1568,41.9959,42.1121,1052093.0
2018-03-20 13:30:00,47.11,47.2,47.09,47.18,685154.0,42.1211,42.2015,42.1032,42.1836,685154.0
2018-03-20 13:40:00,47.18,47.19,47.03,47.12,797723.0,42.1836,42.1926,42.0495,42.13,797723.0
2018-03-20 13:50:00,47.12,47.27,47.11,47.23,807713.0,42.13,42.2641,42.1211,42.2283,807713.0
2018-03-20 14:00:00,47.23,47.24,47.15,47.22,989567.0,42.2283,42.2373,42.1568,42.2194,989567.0
2018-03-20 14:10:00,47.22,47.47,47.2,47.47,781118.0,42.2194,42.4429,42.2015,42.4429,781118.0
2018-03-20 14:20:00,47.45,47.55,47.41,47.55,978721.0,42.425,42.5145,42.3893,42.5145,978721.0
2018-03-20 14:30:00,47.55,47.58,47.41,47.41,1177957.0,42.5145,42.5413,42.3893,42.3893,1177957.0
2018-03-20 14:40:00,47.41,47.46,47.35,47.43,790076.0,42.3893,42.434,42.3356,42.4072,790076.0
2018-03-20 14:50:00,47.43,47.47,47.25,47.3,1253709.0,42.4072,42.4429,42.2462,42.2909,1253709.0
2018-03-20 15:00:00,47.3,47.38,47.29,47.38,781387.0,42.2909,42.3625,42.282,42.3625,781387.0
2018-03-20 15:10:00,47.38,47.39,47.27,47.37,880188.0,42.3625,42.3714,42.2641,42.3535,880188.0
2018-03-20 15:20:00,47.37,47.39,47.19,47.19,1082997.0,42.3535,42.3714,42.1926,42.1926,1082997.0
2018-03-20 15:30:00,47.2,47.29,47.06,47.06,1503940.0,42.2015,42.282,42.0763,42.0763,1503940.0
2018-03-20 15:40:00,47.06,47.16,47.02,47.13,2058002.0,42.0763,42.1658,42.0406,42.1389,2058002.0
2018-03-20 15:50:00,47.13,47.13,47.02,47.05,3317503.0,42.1389,42.1389,42.0406,42.0674,3317503.0
2018-03-21 09:30:00,47.29,47.6,47.26,47.48,1716627.0,42.282,42.5592,42.2552,42.4519,1716627.0
2018-03-21 09:40:00,47.48,47.7,47.41,47.43,1165722.0,42.4519,42.6486,42.3893,42.4072,1165722.0
2018-03-21 09:50:00,47.44,47.46,47.28,47.41,953218.0,42.4161,42.434,42.273,42.3893,953218.0
2018-03-21 10:00:00,47.41,47.53,47.4,47.51,1023465.0,42.3893,42.4966,42.3803,42.4787,1023465.0
2018-03-21 10:10:00,47.5,47.56,47.41,47.42,851970.0,42.4697,42.5234,42.3893,42.3982,851970.0
2018-03-21 10:20:00,47.42,47.43,47.31,47.32,789360.0,42.3982,42.4072,42.2999,42.3088,789360.0
2018-03-21 10:30:00,47.32,47.39,47.27,47.37,800778.0,42.3088,42.3714,42.2641,42.3535,800778.0
2018-03-21 10:40:00,47.37,47.56,47.36,47.5,787965.0,42.3535,42.5234,42.3446,42.4697,787965.0
2018-03-21 10:50:00,47.5,47.67,47.49,47.59,853486.0,42.4697,42.6217,42.4608,42.5502,853486.0
2018-03-21 11:00:00,47.6,47.71,47.54,47.64,785880.0,42.5592,42.6575,42.5055,42.5949,785880.0
2018-03-21 11:10:00,47.64,47.86,47.63,47.82,848642.0,42.5949,42.7916,42.586,42.7559,848642.0
2018-03-21 11:20:00,47.81,47.96,47.81,47.91,1062328.0,42.7469,42.881,42.7469,42.8363,1062328.0
2018-03-21 11:30:00,47.92,47.98,47.91,47.94,814759.0,42.8453,42.8989,42.8363,42.8632,814759.0
2018-03-21 11:40:00,47.94,47.94,47.8,47.82,759504.0,42.8632,42.8632,42.738,42.7559,759504.0
2018-03-21 11:50:00,47.82,47.97,47.78,47.94,861019.0,42.7559,42.89,42.7201,42.8632,861019.0
2018-03-21 12:00:00,47.94,48.06,47.94,48.0,957787.0,42.8632,42.9704,42.8632,42.9168,957787.0
2018-03-21 12:10:00,48.0,48.05,47.92,47.93,633243.0,42.9168,42.9615,42.8453,42.8542,633243.0
2018-03-21 12:20:00,47.93,47.99,47.92,47.98,493721.0,42.8542,42.9079,42.8453,42.8989,493721.0
2018-03-21 12:30:00,47.98,47.99,47.87,47.87,461521.0,42.8989,42.9079,42.8006,42.8006,461521.0
2018-03-21 12:40:00,47.88,47.91,47.85,47.9,400702.0,42.8095,42.8363,42.7827,42.8274,400702.0
2018-03-21 12:50:00,47.9,47.94,47.89,47.93,297085.0,42.8274,42.8632,42.8184,42.8542,297085.0
2018-03-21 13:00:00,47.93,47.95,47.8,47.81,640470.0,42.8542,42.8721,42.738,42.7469,640470.0
2018-03-21 13:10:00,47.8,47.81,47.72,47.72,478295.0,42.738,42.7469,42.6665,42.6665,478295.0
2018-03-21 13:20:00,47.72,47.73,47.65,47.65,519465.0,42.6665,42.6754,42.6039,42.6039,519465.0
2018-03-21 13:30:00,47.65,47.65,47.52,47.53,585459.0,42.6039,42.6039,42.4876,42.4966,585459.0
2018-03-21 13:40:00,47.52,47.56,47.45,47.47,684764.0,42.4876,42.5234,42.425,42.4429,684764.0
2018-03-21 13:50:00,47.47,47.52,47.44,47.46,574250.0,42.4429,42.4876,42.4161,42.434,574250.0
2018-03-21 14:00:00,47.46,47.74,47.41,47.64,898833.0,42.434,42.6843,42.3893,42.5949,898833.0
2018-03-21 14:10:00,47.63,47.64,47.5,47.54,663932.0,42.586,42.5949,42.4697,42.5055,663932.0
2018-03-21 14:20:00,47.54,47.54,47.35,47.43,698629.0,42.5055,42.5055,42.3356,42.4072,698629.0
2018-03-21 14:30:00,47.43,47.43,47.25,47.26,668171.0,42.4072,42.4072,42.2462,42.2552,668171.0
2018-03-21 14:40:00,47.26,47.28,47.12,47.14,804152.0,42.2552,42.273,42.13,42.1479,804152.0
2018-03-21 14:50:00,47.14,47.23,47.02,47.21,843645.0,42.1479,42.2283,42.0406,42.2105,843645.0
2018-03-21 15:00:00,47.21,47.3,47.17,47.27,896979.0,42.2105,42.2909,42.1747,42.2641,896979.0
2018-03-21 15:10:00,47.27,47.37,47.22,47.31,867922.0,42.2641,42.3535,42.2194,42.2999,867922.0
2018-03-21 15:20:00,47.32,47.35,47.23,47.24,694472.0,42.3088,42.3356,42.2283,42.2373,694472.0
2018-03-21 15:30:00,47.24,47.32,47.18,47.29,874612.0,42.2373,42.3088,42.1836,42.282,874612.0
2018-03-21 15:40:00,47.29,47.29,47.19,47.22,1174058.0,42.282,42.282,42.1926,42.2194,1174058.0
2018-03-21 15:50:00,47.21,47.21,47.01,47.03,1824851.0,42.2105,42.2105,42.0316,42.0495,1824851.0
2018-03-22 09:30:00,46.72,47.03,46.58,46.94,1154083.0,41.7724,42.0495,41.6472,41.9691,1154083.0
2018-03-22 09:40:00,46.94,47.02,46.86,46.99,638474.0,41.9691,42.0406,41.8975,42.0138,638474.0
2018-03-22 09:50:00,47.0,47.01,46.85,46.86,433535.0,42.0227,42.0316,41.8886,41.8975,433535.0
2018-03-22 10:00:00,46.86,47.01,46.84,46.97,570297.0,41.8975,42.0316,41.8796,41.9959,570297.0
2018-03-22 10:10:00,46.96,47.01,46.89,46.9,707429.0,41.9869,42.0316,41.9243,41.9333,707429.0
2018-03-22 10:20:00,46.9,46.92,46.75,46.76,553117.0,41.9333,41.9512,41.7992,41.8081,553117.0
2018-03-22 10:30:00,46.75,46.81,46.69,46.8,532227.0,41.7992,41.8528,41.7455,41.8439,532227.0
2018-03-22 10:40:00,46.8,46.81,46.6,46.66,489331.0,41.8439,41.8528,41.6651,41.7187,489331.0
2018-03-22 10:50:00,46.66,46.69,46.53,46.6,366909.0,41.7187,41.7455,41.6025,41.6651,366909.0
2018-03-22 11:00:00,46.6,46.62,46.56,46.61,379111.0,41.6651,41.6829,41.6293,41.674,379111.0
2018-03-22 11:10:00,46.61,46.66,46.54,46.55,438711.0,41.674,41.7187,41.6114,41.6204,438711.0
2018-03-22 11:20:00,46.55,46.56,46.31,46.32,520365.0,41.6204,41.6293,41.4058,41.4147,520365.0
2018-03-22 11:30:00,46.32,46.42,46.27,46.31,821028.0,41.4147,41.5041,41.37,41.4058,821028.0
2018-03-22 11:40:00,46.32,46.34,46.19,46.23,770762.0,41.4147,41.4326,41.2985,41.3342,770762.0
2018-03-22 11:50:00,46.23,46.26,46.11,46.12,542958.0,41.3342,41.3611,41.227,41.2359,542958.0
2018-03-22 12:00:00,46.13,46.27,46.11,46.26,457313.0,41.2448,41.37,41.227,41.3611,457313.0
2018-03-22 12:10:00,46.26,46.46,46.18,46.39,621814.0,41.3611,41.5399,41.2895,41.4773,621814.0
2018-03-22 12:20:00,46.39,46.51,46.31,46.48,480104.0,41.4773,41.5846,41.4058,41.5578,480104.0
2018-03-22 12:30:00,46.48,46.53,46.37,46.43,470732.0,41.5578,41.6025,41.4594,41.5131,470732.0
2018-03-22 12:40:00,46.44,46.45,46.34,46.39,429515.0,41.522,41.5309,41.4326,41.4773,429515.0
2018-03-22 12:50:00,46.4,46.49,46.35,46.39,353401.0,41.4862,41.5667,41.4415,41.4773,353401.0
2018-03-22 13:00:00,46.4,46.4,46.22,46.26,369636.0,41.4862,41.4862,41.3253,41.3611,369636.0
2018-03-22 13:10:00,46.26,46.34,46.22,46.3,310987.0,41.3611,41.4326,41.3253,41.3968,310987.0
2018-03-22 13:20:00,46.3,46.59,46.26,46.48,513035.0,41.3968,41.6561,41.3611,41.5578,513035.0
2018-03-22 13:30:00,46.48,46.51,46.43,46.5,255566.0,41.5578,41.5846,41.5131,41.5756,255566.0
2018-03-22 13:40:00,46.49,46.5,46.43,46.44,273331.0,41.5667,41.5756,41.5131,41.522,273331.0
2018-03-22 13:50:00,46.44,46.46,46.37,46.41,386545.0,41.522,41.5399,41.4594,41.4952,386545.0
2018-03-22 14:00:00,46.4,46.45,46.3,46.32,330103.0,41.4862,41.5309,41.3968,41.4147,330103.0
2018-03-22 14:10:00,46.33,46.37,46.28,46.33,429354.0,41.4237,41.4594,41.3789,41.4237,429354.0
2018-03-22 14:20:00,46.33,46.34,46.22,46.23,451147.0,41.4237,41.4326,41.3253,41.3342,451147.0
2018-03-22 14:30:00,46.22,46.38,46.16,46.34,314961.0,41.3253,41.4684,41.2717,41.4326,314961.0
2018-03-22 14:40:00,46.35,46.37,46.27,46.32,376499.0,41.4415,41.4594,41.37,41.4147,376499.0
2018-03-22 14:50:00,46.33,46.34,46.17,46.22,485478.0,41.4237,41.4326,41.2806,41.3253,485478.0
2018-03-22 15:00:00,46.21,46.35,46.17,46.18,356140.0,41.3164,41.4415,41.2806,41.2895,356140.0
2018-03-22 15:10:00,46.18,46.18,45.98,46.05,731133.0,41.2895,41.2895,41.1107,41.1733,731133.0
2018-03-22 15:20:00,46.04,46.18,46.02,46.08,491053.0,41.1644,41.2895,41.1465,41.2001,491053.0
2018-03-22 15:30:00,46.08,46.1,46.0,46.02,837666.0,41.2001,41.218,41.1286,41.1465,837666.0
2018-03-22 15:40:00,46.01,46.07,45.73,45.8,1367846.0,41.1375,41.1912,40.8872,40.9498,1367846.0
2018-03-22 15:50:00,45.8,45.97,45.79,45.89,2197440.0,40.9498,41.1018,40.9408,41.0302,2197440.0
2018-03-23 09:30:00,45.98,46.34,45.87,45.88,900827.0,41.1107,41.4326,41.0124,41.0213,900827.0
2018-03-23 09:40:00,45.88,45.88,45.58,45.66,352897.0,41.0213,41.0213,40.7531,40.8246,352897.0
2018-03-23 09:50:00,45.67,45.87,45.62,45.79,376129.0,40.8335,41.0124,40.7888,40.9408,376129.0
2018-03-23 10:00:00,45.8,45.94,45.7,45.73,408886.0,40.9498,41.075,40.8604,40.8872,408886.0
2018-03-23 10:10:00,45.72,45.79,45.58,45.61,388924.0,40.8783,40.9408,40.7531,40.7799,388924.0
2018-03-23 10:20:00,45.62,45.68,45.56,45.66,422675.0,40.7888,40.8425,40.7352,40.8246,422675.0
2018-03-23 10:30:00,45.66,45.7,45.58,45.61,277458.0,40.8246,40.8604,40.7531,40.7799,277458.0
2018-03-23 10:40:00,45.6,45.74,45.6,45.7,283473.0,40.771,40.8961,40.771,40.8604,283473.0
2018-03-23 10:50:00,45.7,45.79,45.64,45.79,272380.0,40.8604,40.9408,40.8067,40.9408,272380.0
2018-03-23 11:00:00,45.79,45.82,45.7,45.71,268815.0,40.9408,40.9677,40.8604,40.8693,268815.0
2018-03-23 11:10:00,45.71,45.74,45.65,45.73,342295.0,40.8693,40.8961,40.8157,40.8872,342295.0
2018-03-23 11:20:00,45.73,45.76,45.67,45.67,238012.0,40.8872,40.914,40.8335,40.8335,238012.0
2018-03-23 11:30:00,45.68,45.7,45.58,45.59,517541.0,40.8425,40.8604,40.7531,40.762,517541.0
2018-03-23 11:40:00,45.58,45.65,45.49,45.53,583066.0,40.7531,40.8157,40.6726,40.7084,583066.0
2018-03-23 11:50:00,45.53,45.54,45.42,45.45,644536.0,40.7084,40.7173,40.61,40.6368,644536.0
2018-03-23 12:00:00,45.44,45.6,45.44,45.54,418713.0,40.6279,40.771,40.6279,40.7173,418713.0
2018-03-23 12:10:00,45.53,45.55,45.45,45.47,334126.0,40.7084,40.7263,40.6368,40.6547,334126.0
2018-03-23 12:20:00,45.48,45.7,45.46,45.67,261552.0,40.6637,40.8604,40.6458,40.8335,261552.0
2018-03-23 12:30:00,45.68,45.71,45.55,45.56,216809.0,40.8425,40.8693,40.7263,40.7352,216809.0
2018-03-23 12:40:00,45.56,45.57,45.48,45.51,216864.0,40.7352,40.7441,40.6637,40.6905,216864.0
2018-03-23 12:50:00,45.51,45.56,45.48,45.51,222627.0,40.6905,40.7352,40.6637,40.6905,222627.0
2018-03-23 13:00:00,45.51,45.7,45.46,45.69,387916.0,40.6905,40.8604,40.6458,40.8514,387916.0
2018-03-23 13:10:00,45.7,45.74,45.63,45.68,224049.0,40.8604,40.8961,40.7978,40.8425,224049.0
2018-03-23 13:20:00,45.68,45.76,45.64,45.68,206969.0,40.8425,40.914,40.8067,40.8425,206969.0
2018-03-23 13:30:00,45.69,45.76,45.65,45.69,390387.0,40.8514,40.914,40.8157,40.8514,390387.0
2018-03-23 13:40:00,45.68,45.79,45.67,45.79,169445.0,40.8425,40.9408,40.8335,40.9408,169445.0
2018-03-23 13:50:00,45.79,45.97,45.77,45.93,204013.0,40.9408,41.1018,40.923,41.066,204013.0
2018-03-23 14:00:00,45.93,45.99,45.81,45.82,241680.0,41.066,41.1197,40.9587,40.9677,241680.0
2018-03-23 14:10:00,45.83,45.83,45.63,45.64,238591.0,40.9766,40.9766,40.7978,40.8067,238591.0
2018-03-23 14:20:00,45.65,45.71,45.58,45.69,404354.0,40.8157,40.8693,40.7531,40.8514,404354.0
2018-03-23 14:30:00,45.68,45.74,45.62,45.71,464131.0,40.8425,40.8961,40.7888,40.8693,464131.0
2018-03-23 14:40:00,45.71,45.77,45.68,45.7,653777.0,40.8693,40.923,40.8425,40.8604,653777.0
2018-03-23 14:50:00,45.7,45.7,45.43,45.46,571727.0,40.8604,40.8604,40.619,40.6458,571727.0
2018-03-23 15:00:00,45.47,45.51,45.34,45.39,481542.0,40.6547,40.6905,40.5385,40.5832,481542.0
2018-03-23 15:10:00,45.4,45.6,45.36,45.48,570523.0,40.5921,40.771,40.5564,40.6637,570523.0
2018-03-23 15:20:00,45.48,45.5,45.31,45.4,538563.0,40.6637,40.6815,40.5117,40.5921,538563.0
2018-03-23 15:30:00,45.4,45.4,45.16,45.26,797963.0,40.5921,40.5921,40.3776,40.467,797963.0
2018-03-23 15:40:00,45.26,45.31,45.06,45.12,1106774.0,40.467,40.5117,40.2881,40.3418,1106774.0
2018-03-23 15:50:00,45.12,45.12,44.79,44.79,2025373.0,40.3418,40.3418,40.0467,40.0467,2025373.0
2018-03-26 09:30:00,45.55,45.73,45.41,45.66,1109491.0,40.7263,40.8872,40.6011,40.8246,1109491.0
2018-03-26 09:40:00,45.67,46.02,45.63,45.99,699959.0,40.8335,41.1465,40.7978,41.1197,699959.0
2018-03-26 09:50:00,45.99,46.07,45.93,46.05,753814.0,41.1197,41.1912,41.066,41.1733,753814.0
2018-03-26 10:00:00,46.04,46.16,45.96,45.98,577577.0,41.1644,41.2717,41.0928,41.1107,577577.0
2018-03-26 10:10:00,45.98,45.98,45.81,45.86,344528.0,41.1107,41.1107,40.9587,41.0034,344528.0
2018-03-26 10:20:00,45.87,45.91,45.75,45.77,427712.0,41.0124,41.0481,40.9051,40.923,427712.0
2018-03-26 10:30:00,45.78,45.85,45.76,45.82,486081.0,40.9319,40.9945,40.914,40.9677,486081.0
2018-03-26 10:40:00,45.82,45.88,45.76,45.84,510625.0,40.9677,41.0213,40.914,40.9855,510625.0
2018-03-26 10:50:00,45.84,45.89,45.79,45.81,287657.0,40.9855,41.0302,40.9408,40.9587,287657.0
2018-03-26 11:00:00,45.81,45.82,45.62,45.64,524844.0,40.9587,40.9677,40.7888,40.8067,524844.0
2018-03-26 11:10:00,45.64,45.68,45.41,45.43,342971.0,40.8067,40.8425,40.6011,40.619,342971.0
2018-03-26 11:20:00,45.42,45.62,45.38,45.53,343948.0,40.61,40.7888,40.5743,40.7084,343948.0
2018-03-26 11:30:00,45.53,45.59,45.42,45.48,237967.0,40.7084,40.762,40.61,40.6637,237967.0
2018-03-26 11:40:00,45.49,45.59,45.48,45.51,192081.0,40.6726,40.762,40.6637,40.6905,192081.0
2018-03-26 11:50:00,45.51,45.64,45.49,45.58,218159.0,40.6905,40.8067,40.6726,40.7531,218159.0
2018-03-26 12:00:00,45.58,45.67,45.49,45.65,203681.0,40.7531,40.8335,40.6726,40.8157,203681.0
2018-03-26 12:10:00,45.65,45.76,45.61,45.72,281150.0,40.8157,40.914,40.7799,40.8783,281150.0
2018-03-26 12:20:00,45.73,45.86,45.73,45.8,342497.0,40.8872,41.0034,40.8872,40.9498,342497.0
2018-03-26 12:30:00,45.8,45.89,45.75,45.78,190264.0,40.9498,41.0302,40.9051,40.9319,190264.0
2018-03-26 12:40:00,45.78,45.84,45.75,45.77,185529.0,40.9319,40.9855,40.9051,40.923,185529.0
2018-03-26 12:50:00,45.77,45.82,45.72,45.77,190370.0,40.923,40.9677,40.8783,40.923,190370.0
2018-03-26 13:00:00,45.78,45.88,45.76,45.84,188681.0,40.9319,41.0213,40.914,40.9855,188681.0
2018-03-26 13:10:00,45.84,45.97,45.83,45.91,264645.0,40.9855,41.1018,40.9766,41.0481,264645.0
2018-03-26 13:20:00,45.91,45.93,45.76,45.78,197185.0,41.0481,41.066,40.914,40.9319,197185.0
2018-03-26 13:30:00,45.78,45.79,45.7,45.78,172660.0,40.9319,40.9408,40.8604,40.9319,172660.0
2018-03-26 13:40:00,45.78,45.84,45.76,45.8,205365.0,40.9319,40.9855,40.914,40.9498,205365.0
2018-03-26 13:50:00,45.8,45.84,45.71,45.78,205881.0,40.9498,40.9855,40.8693,40.9319,205881.0
2018-03-26 14:00:00,45.78,45.93,45.76,45.87,212953.0,40.9319,41.066,40.914,41.0124,212953.0
2018-03-26 14:10:00,45.88,45.96,45.88,45.96,226317.0,41.0213,41.0928,41.0213,41.0928,226317.0
2018-03-26 14:20:00,45.95,46.2,45.95,46.2,650157.0,41.0839,41.3074,41.0839,41.3074,650157.0
2018-03-26 14:30:00,46.19,46.22,46.12,46.16,472435.0,41.2985,41.3253,41.2359,41.2717,472435.0
2018-03-26 14:40:00,46.16,46.21,46.09,46.11,557187.0,41.2717,41.3164,41.2091,41.227,557187.0
2018-03-26 14:50:00,46.11,46.24,46.1,46.2,500773.0,41.227,41.3432,41.218,41.3074,500773.0
2018-03-26 15:00:00,46.21,46.32,46.2,46.32,446706.0,41.3164,41.4147,41.3074,41.4147,446706.0
2018-03-26 15:10:00,46.32,46.36,46.28,46.34,472984.0,41.4147,41.4505,41.3789,41.4326,472984.0
2018-03-26 15:20:00,46.35,46.39,46.3,46.37,390551.0,41.4415,41.4773,41.3968,41.4594,390551.0
2018-03-26 15:30:00,46.37,46.47,46.35,46.44,516578.0,41.4594,41.5488,41.4415,41.522,516578.0
2018-03-26 15:40:00,46.45,46.64,46.41,46.62,955000.0,41.5309,41.7008,41.4952,41.6829,955000.0
2018-03-26 15:50:00,46.62,46.62,46.47,46.49,1596021.0,41.6829,41.6829,41.5488,41.5667,1596021.0
2018-03-27 09:30:00,46.63,46.82,46.36,46.42,941439.0,41.6919,41.8618,41.4505,41.5041,941439.0
2018-03-27 09:40:00,46.41,46.54,46.29,46.32,612214.0,41.4952,41.6114,41.3879,41.4147,612214.0
2018-03-27 09:50:00,46.33,46.46,46.32,46.42,295554.0,41.4237,41.5399,41.4147,41.5041,295554.0
2018-03-27 10:00:00,46.42,46.43,46.24,46.31,467914.0,41.5041,41.5131,41.3432,41.4058,467914.0
2018-03-27 10:10:00,46.3,46.31,46.15,46.22,451371.0,41.3968,41.4058,41.2627,41.3253,451371.0
2018-03-27 10:20:00,46.22,46.3,46.21,46.26,288284.0,41.3253,41.3968,41.3164,41.3611,288284.0
2018-03-27 10:30:00,46.25,46.25,46.18,46.23,352566.0,41.3521,41.3521,41.2895,41.3342,352566.0
2018-03-27 10:40:00,46.23,46.34,46.19,46.21,281945.0,41.3342,41.4326,41.2985,41.3164,281945.0
2018-03-27 10:50:00,46.22,46.26,46.11,46.13,296838.0,41.3253,41.3611,41.227,41.2448,296838.0
2018-03-27 11:00:00,46.12,46.19,46.08,46.18,264915.0,41.2359,41.2985,41.2001,41.2895,264915.0
2018-03-27 11:10:00,46.18,46.23,46.13,46.2,203573.0,41.2895,41.3342,41.2448,41.3074,203573.0
2018-03-27 11:20:00,46.19,46.22,46.12,46.18,197557.0,41.2985,41.3253,41.2359,41.2895,197557.0
2018-03-27 11:30:00,46.18,46.44,46.18,46.41,328377.0,41.2895,41.522,41.2895,41.4952,328377.0
2018-03-27 11:40:00,46.42,46.6,46.41,46.6,344391.0,41.5041,41.6651,41.4952,41.6651,344391.0
2018-03-27 11:50:00,46.6,46.63,46.45,46.52,268647.0,41.6651,41.6919,41.5309,41.5935,268647.0
2018-03-27 12:00:00,46.53,46.58,46.46,46.49,248124.0,41.6025,41.6472,41.5399,41.5667,248124.0
2018-03-27 12:10:00,46.5,46.54,46.46,46.52,205517.0,41.5756,41.6114,41.5399,41.5935,205517.0
2018-03-27 12:20:00,46.53,46.53,46.35,46.38,303246.0,41.6025,41.6025,41.4415,41.4684,303246.0
2018-03-27 12:30:00,46.37,46.38,46.25,46.28,222726.0,41.4594,41.4684,41.3521,41.3789,222726.0
2018-03-27 12:40:00,46.28,46.45,46.26,46.4,248446.0,41.3789,41.5309,41.3611,41.4862,248446.0
2018-03-27 12:50:00,46.39,46.4,46.24,46.36,212883.0,41.4773,41.4862,41.3432,41.4505,212883.0
2018-03-27 13:00:00,46.36,46.46,46.35,46.42,194364.0,41.4505,41.5399,41.4415,41.5041,194364.0
2018-03-27 13:10:00,46.42,46.49,46.34,46.42,161339.0,41.5041,41.5667,41.4326,41.5041,161339.0
2018-03-27 13:20:00,46.42,46.43,46.28,46.29,244914.0,41.5041,41.5131,41.3789,41.3879,244914.0
2018-03-27 13:30:00,46.29,46.33,46.12,46.14,219556.0,41.3879,41.4237,41.2359,41.2538,219556.0
2018-03-27 13:40:00,46.14,46.25,46.1,46.11,198765.0,41.2538,41.3521,41.218,41.227,198765.0
2018-03-27 13:50:00,46.11,46.16,46.01,46.16,289438.0,41.227,41.2717,41.1375,41.2717,289438.0
2018-03-27 14:00:00,46.14,46.15,45.98,46.03,279776.0,41.2538,41.2627,41.1107,41.1554,279776.0
2018-03-27 14:10:00,46.02,46.22,46.01,46.17,323022.0,41.1465,41.3253,41.1375,41.2806,323022.0
2018-03-27 14:20:00,46.17,46.18,45.9,45.93,364768.0,41.2806,41.2895,41.0392,41.066,364768.0
2018-03-27 14:30:00,45.93,46.04,45.87,46.03,319729.0,41.066,41.1644,41.0124,41.1554,319729.0
2018-03-27 14:40:00,46.03,46.09,45.84,45.86,308821.0,41.1554,41.2091,40.9855,41.0034,308821.0
2018-03-27 14:50:00,45.87,45.91,45.67,45.7,459604.0,41.0124,41.0481,40.8335,40.8604,459604.0
2018-03-27 15:00:00,45.71,45.73,45.27,45.45,553230.0,40.8693,40.8872,40.4759,40.6368,553230.0
2018-03-27 15:10:00,45.45,45.61,45.34,45.54,497742.0,40.6368,40.7799,40.5385,40.7173,497742.0
2018-03-27 15:20:00,45.55,45.56,45.3,45.31,591912.0,40.7263,40.7352,40.5027,40.5117,591912.0
2018-03-27 15:30:00,45.31,45.34,45.0,45.29,837310.0,40.5117,40.5385,40.2345,40.4938,837310.0
2018-03-27 15:40:00,45.29,45.32,45.0,45.05,1285328.0,40.4938,40.5206,40.2345,40.2792,1285328.0
2018-03-27 15:50:00,45.05,45.39,45.03,45.36,2014668.0,40.2792,40.5832,40.2613,40.5564,2014668.0
2018-03-28 09:30:00,45.28,45.36,44.85,44.86,853130.0,40.4848,40.5564,40.1004,40.1093,853130.0
2018-03-28 09:40:00,44.86,45.03,44.67,45.01,526973.0,40.1093,40.2613,39.9394,40.2434,526973.0
2018-03-28 09:50:00,45.01,45.19,44.86,45.14,795619.0,40.2434,40.4044,40.1093,40.3597,795619.0
2018-03-28 10:00:00,45.14,45.33,45.08,45.23,651248.0,40.3597,40.5296,40.306,40.4401,651248.0
2018-03-28 10:10:00,45.23,45.24,45.1,45.13,431711.0,40.4401,40.4491,40.3239,40.3507,431711.0
2018-03-28 10:20:00,45.13,45.2,45.06,45.16,500125.0,40.3507,40.4133,40.2881,40.3776,500125.0
2018-03-28 10:30:00,45.15,45.24,45.07,45.12,640445.0,40.3686,40.4491,40.2971,40.3418,640445.0
2018-03-28 10:40:00,45.11,45.11,44.84,44.98,801708.0,40.3329,40.3329,40.0914,40.2166,801708.0
2018-03-28 10:50:00,44.97,45.11,44.88,44.98,411531.0,40.2077,40.3329,40.1272,40.2166,411531.0
2018-03-28 11:00:00,44.98,45.18,44.98,45.12,425391.0,40.2166,40.3954,40.2166,40.3418,425391.0
2018-03-28 11:10:00,45.13,45.2,44.95,44.98,674431.0,40.3507,40.4133,40.1898,40.2166,674431.0
2018-03-28 11:20:00,44.98,44.99,44.79,44.79,493425.0,40.2166,40.2256,40.0467,40.0467,493425.0
2018-03-28 11:30:00,44.79,44.91,44.64,44.8,699464.0,40.0467,40.154,39.9126,40.0557,699464.0
2018-03-28 11:40:00,44.8,44.9,44.78,44.83,539939.0,40.0557,40.1451,40.0378,40.0825,539939.0
2018-03-28 11:50:00,44.83,44.98,44.72,44.84,410018.0,40.0825,40.2166,39.9842,40.0914,410018.0
2018-03-28 12:00:00,44.84,44.94,44.8,44.9,308189.0,40.0914,40.1809,40.0557,40.1451,308189.0
2018-03-28 12:10:00,44.91,45.23,44.91,45.23,515631.0,40.154,40.4401,40.154,40.4401,515631.0
2018-03-28 12:20:00,45.23,45.29,44.95,44.97,591644.0,40.4401,40.4938,40.1898,40.2077,591644.0
2018-03-28 12:30:00,44.97,45.07,44.94,45.03,371937.0,40.2077,40.2971,40.1809,40.2613,371937.0
2018-03-28 12:40:00,45.04,45.07,44.77,44.83,511348.0,40.2703,40.2971,40.0289,40.0825,511348.0
2018-03-28 12:50:00,44.82,44.87,44.6,44.64,316728.0,40.0736,40.1183,39.8769,39.9126,316728.0
2018-03-28 13:00:00,44.64,44.74,44.51,44.74,452340.0,39.9126,40.002,39.7964,40.002,452340.0
2018-03-28 13:10:00,44.74,44.93,44.65,44.93,913431.0,40.002,40.1719,39.9216,40.1719,913431.0
2018-03-28 13:20:00,44.93,45.0,44.87,44.93,407915.0,40.1719,40.2345,40.1183,40.1719,407915.0
2018-03-28 13:30:00,44.94,45.03,44.83,44.96,490157.0,40.1809,40.2613,40.0825,40.1987,490157.0
2018-03-28 13:40:00,44.95,45.11,44.9,45.05,546628.0,40.1898,40.3329,40.1451,40.2792,546628.0
2018-03-28 13:50:00,45.05,45.05,44.94,45.01,429573.0,40.2792,40.2792,40.1809,40.2434,429573.0
2018-03-28 14:00:00,45.01,45.08,44.89,44.98,562080.0,40.2434,40.306,40.1361,40.2166,562080.0
2018-03-28 14:10:00,44.98,45.14,44.91,45.1,288987.0,40.2166,40.3597,40.154,40.3239,288987.0
2018-03-28 14:20:00,45.11,45.22,45.05,45.08,347150.0,40.3329,40.4312,40.2792,40.306,347150.0
2018-03-28 14:30:00,45.09,45.24,45.05,45.24,312890.0,40.315,40.4491,40.2792,40.4491,312890.0
2018-03-28 14:40:00,45.25,45.31,45.12,45.22,311013.0,40.458,40.5117,40.3418,40.4312,311013.0
2018-03-28 14:50:00,45.23,45.25,45.12,45.16,312255.0,40.4401,40.458,40.3418,40.3776,312255.0
2018-03-28 15:00:00,45.15,45.18,44.95,44.97,393655.0,40.3686,40.3954,40.1898,40.2077,393655.0
2018-03-28 15:10:00,44.98,45.19,44.97,45.15,412683.0,40.2166,40.4044,40.2077,40.3686,412683.0
2018-03-28 15:20:00,45.15,45.24,45.04,45.23,400028.0,40.3686,40.4491,40.2703,40.4401,400028.0
2018-03-28 15:30:00,45.22,45.36,45.12,45.31,419691.0,40.4312,40.5564,40.3418,40.5117,419691.0
2018-03-28 15:40:00,45.3,45.33,45.11,45.19,463801.0,40.5027,40.5296,40.3329,40.4044,463801.0
2018-03-28 15:50:00,45.19,45.21,44.97,44.99,933759.0,40.4044,40.4223,40.2077,40.2256,933759.0
2018-03-29 09:30:00,45.31,45.43,45.18,45.31,403712.0,40.5117,40.619,40.3954,40.5117,403712.0
2018-03-29 09:40:00,45.32,45.34,45.12,45.12,290544.0,40.5206,40.5385,40.3418,40.3418,290544.0
2018-03-29 09:50:00,45.13,45.18,45.01,45.12,304294.0,40.3507,40.3954,40.2434,40.3418,304294.0
2018-03-29 10:00:00,45.11,45.18,45.05,45.1,354063.0,40.3329,40.3954,40.2792,40.3239,354063.0
2018-03-29 10:10:00,45.11,45.2,45.11,45.2,305528.0,40.3329,40.4133,40.3329,40.4133,305528.0
2018-03-29 10:20:00,45.2,45.31,45.15,45.28,238620.0,40.4133,40.5117,40.3686,40.4848,238620.0
2018-03-29 10:30:00,45.29,45.43,45.22,45.4,333440.0,40.4938,40.619,40.4312,40.5921,333440.0
2018-03-29 10:40:00,45.41,45.59,45.4,45.59,306971.0,40.6011,40.762,40.5921,40.762,306971.0
2018-03-29 10:50:00,45.58,45.74,45.56,45.73,367213.0,40.7531,40.8961,40.7352,40.8872,367213.0
2018-03-29 11:00:00,45.73,45.83,45.67,45.79,341049.0,40.8872,40.9766,40.8335,40.9408,341049.0
2018-03-29 11:10:00,45.78,45.78,45.6,45.63,324933.0,40.9319,40.9319,40.771,40.7978,324933.0
2018-03-29 11:20:00,45.64,45.67,45.56,45.62,198367.0,40.8067,40.8335,40.7352,40.7888,198367.0
2018-03-29 11:30:00,45.62,45.63,45.53,45.57,206195.0,40.7888,40.7978,40.7084,40.7441,206195.0
2018-03-29 11:40:00,45.56,45.68,45.55,45.66,172754.0,40.7352,40.8425,40.7263,40.8246,172754.0
2018-03-29 11:50:00,45.67,45.69,45.6,45.64,156473.0,40.8335,40.8514,40.771,40.8067,156473.0
2018-03-29 12:00:00,45.64,45.68,45.55,45.57,195625.0,40.8067,40.8425,40.7263,40.7441,195625.0
2018-03-29 12:10:00,45.57,45.64,45.53,45.62,190794.0,40.7441,40.8067,40.7084,40.7888,190794.0
2018-03-29 12:20:00,45.62,45.7,45.55,45.69,188016.0,40.7888,40.8604,40.7263,40.8514,188016.0
2018-03-29 12:30:00,45.7,45.7,45.59,45.61,130771.0,40.8604,40.8604,40.762,40.7799,130771.0
2018-03-29 12:40:00,45.61,45.65,45.54,45.64,175635.0,40.7799,40.8157,40.7173,40.8067,175635.0
2018-03-29 12:50:00,45.65,45.77,45.64,45.74,205309.0,40.8157,40.923,40.8067,40.8961,205309.0
2018-03-29 13:00:00,45.73,45.79,45.66,45.67,192348.0,40.8872,40.9408,40.8246,40.8335,192348.0
2018-03-29 13:10:00,45.67,45.75,45.66,45.74,206255.0,40.8335,40.9051,40.8246,40.8961,206255.0
2018-03-29 13:20:00,45.74,45.78,45.71,45.77,150702.0,40.8961,40.9319,40.8693,40.923,150702.0
2018-03-29 13:30:00,45.77,45.83,45.73,45.79,185066.0,40.923,40.9766,40.8872,40.9408,185066.0
2018-03-29 13:40:00,45.79,45.89,45.78,45.89,209409.0,40.9408,41.0302,40.9319,41.0302,209409.0
2018-03-29 13:50:00,45.89,45.96,45.87,45.9,215944.0,41.0302,41.0928,41.0124,41.0392,215944.0
2018-03-29 14:00:00,45.91,45.94,45.83,45.92,172068.0,41.0481,41.075,40.9766,41.0571,172068.0
2018-03-29 14:10:00,45.92,46.02,45.89,45.94,352547.0,41.0571,41.1465,41.0302,41.075,352547.0
2018-03-29 14:20:00,45.94,45.99,45.86,45.98,182612.0,41.075,41.1197,41.0034,41.1107,182612.0
2018-03-29 14:30:00,45.97,46.07,45.96,46.02,188229.0,41.1018,41.1912,41.0928,41.1465,188229.0
2018-03-29 14:40:00,46.02,46.14,46.0,46.13,236603.0,41.1465,41.2538,41.1286,41.2448,236603.0
2018-03-29 14:50:00,46.13,46.15,46.06,46.08,232840.0,41.2448,41.2627,41.1822,41.2001,232840.0
2018-03-29 15:00:00,46.09,46.23,46.04,46.23,281278.0,41.2091,41.3342,41.1644,41.3342,281278.0
2018-03-29 15:10:00,46.23,46.29,46.16,46.16,329375.0,41.3342,41.3879,41.2717,41.2717,329375.0
2018-03-29 15:20:00,46.16,46.17,45.91,45.98,350476.0,41.2717,41.2806,41.0481,41.1107,350476.0
2018-03-29 15:30:00,45.98,45.99,45.74,45.84,597614.0,41.1107,41.1197,40.8961,40.9855,597614.0
2018-03-29 15:40:00,45.84,46.0,45.81,45.99,589824.0,40.9855,41.1286,40.9587,41.1197,589824.0
2018-03-29 15:50:00,45.99,46.01,45.73,45.76,1373291.0,41.1197,41.1375,40.8872,40.914,1373291.0
2018-04-02 09:30:00,45.65,45.84,45.59,45.81,267825.0,40.8157,40.9855,40.762,40.9587,267825.0
2018-04-02 09:40:00,45.81,45.85,45.53,45.54,283481.0,40.9587,40.9945,40.7084,40.7173,283481.0
2018-04-02 09:50:00,45.54,45.57,45.44,45.53,198592.0,40.7173,40.7441,40.6279,40.7084,198592.0
2018-04-02 10:00:00,45.52,45.57,45.34,45.42,254594.0,40.6994,40.7441,40.5385,40.61,254594.0
2018-04-02 10:10:00,45.42,45.48,45.31,45.37,209038.0,40.61,40.6637,40.5117,40.5653,209038.0
2018-04-02 10:20:00,45.37,45.45,45.32,45.34,178518.0,40.5653,40.6368,40.5206,40.5385,178518.0
2018-04-02 10:30:00,45.33,45.34,45.21,45.32,190699.0,40.5296,40.5385,40.4223,40.5206,190699.0
2018-04-02 10:40:00,45.33,45.39,45.28,45.38,119544.0,40.5296,40.5832,40.4848,40.5743,119544.0
2018-04-02 10:50:00,45.38,45.4,45.24,45.27,160330.0,40.5743,40.5921,40.4491,40.4759,160330.0
2018-04-02 11:00:00,45.27,45.28,45.11,45.2,303034.0,40.4759,40.4848,40.3329,40.4133,303034.0
2018-04-02 11:10:00,45.2,45.26,45.13,45.25,213534.0,40.4133,40.467,40.3507,40.458,213534.0
2018-04-02 11:20:00,45.25,45.29,45.15,45.28,186622.0,40.458,40.4938,40.3686,40.4848,186622.0
2018-04-02 11:30:00,45.28,45.28,44.83,44.91,300721.0,40.4848,40.4848,40.0825,40.154,300721.0
2018-04-02 11:40:00,44.92,45.04,44.76,45.01,326130.0,40.163,40.2703,40.0199,40.2434,326130.0
2018-04-02 11:50:00,45.01,45.05,44.86,44.88,266927.0,40.2434,40.2792,40.1093,40.1272,266927.0
2018-04-02 12:00:00,44.88,44.93,44.76,44.86,326072.0,40.1272,40.1719,40.0199,40.1093,326072.0
2018-04-02 12:10:00,44.85,44.88,44.73,44.85,206602.0,40.1004,40.1272,39.9931,40.1004,206602.0
2018-04-02 12:20:00,44.85,44.95,44.81,44.91,188609.0,40.1004,40.1898,40.0646,40.154,188609.0
2018-04-02 12:30:00,44.91,45.07,44.9,44.97,169343.0,40.154,40.2971,40.1451,40.2077,169343.0
2018-04-02 12:40:00,44.97,45.12,44.92,45.09,135274.0,40.2077,40.3418,40.163,40.315,135274.0
2018-04-02 12:50:00,45.09,45.09,44.94,44.97,125637.0,40.315,40.315,40.1809,40.2077,125637.0
2018-04-02 13:00:00,44.97,44.99,44.78,44.81,256867.0,40.2077,40.2256,40.0378,40.0646,256867.0
2018-04-02 13:10:00,44.8,44.87,44.73,44.75,159437.0,40.0557,40.1183,39.9931,40.011,159437.0
2018-04-02 13:20:00,44.75,44.79,44.6,44.64,226072.0,40.011,40.0467,39.8769,39.9126,226072.0
2018-04-02 13:30:00,44.65,44.85,44.64,44.74,231147.0,39.9216,40.1004,39.9126,40.002,231147.0
2018-04-02 13:40:00,44.74,44.74,44.53,44.54,276822.0,40.002,40.002,39.8143,39.8232,276822.0
2018-04-02 13:50:00,44.55,44.65,44.52,44.56,387499.0,39.8322,39.9216,39.8053,39.8411,387499.0
2018-04-02 14:00:00,44.56,44.62,44.42,44.57,402464.0,39.8411,39.8947,39.7159,39.85,402464.0
2018-04-02 14:10:00,44.57,44.75,44.51,44.71,461112.0,39.85,40.011,39.7964,39.9752,461112.0
2018-04-02 14:20:00,44.71,44.82,44.57,44.59,329516.0,39.9752,40.0736,39.85,39.8679,329516.0
2018-04-02 14:30:00,44.58,44.71,44.53,44.62,445716.0,39.859,39.9752,39.8143,39.8947,445716.0
2018-04-02 14:40:00,44.61,44.65,44.49,44.62,380957.0,39.8858,39.9216,39.7785,39.8947,380957.0
2018-04-02 14:50:00,44.61,44.8,44.6,44.8,394293.0,39.8858,40.0557,39.8769,40.0557,394293.0
2018-04-02 15:00:00,44.8,44.85,44.67,44.69,453656.0,40.0557,40.1004,39.9394,39.9573,453656.0
2018-04-02 15:10:00,44.69,44.83,44.64,44.82,460860.0,39.9573,40.0825,39.9126,40.0736,460860.0
2018-04-02 15:20:00,44.82,44.86,44.68,44.74,372845.0,40.0736,40.1093,39.9484,40.002,372845.0
2018-04-02 15:30:00,44.74,44.81,44.64,44.75,533568.0,40.002,40.0646,39.9126,40.011,533568.0
2018-04-02 15:40:00,44.75,44.99,44.7,44.9,705693.0,40.011,40.2256,39.9663,40.1451,705693.0
2018-04-02 15:50:00,44.9,45.12,44.89,44.99,1294751.0,40.1451,40.3418,40.1361,40.2256,1294751.0
2018-04-03 09:30:00,45.33,45.33,45.04,45.09,420792.0,40.5296,40.5296,40.2703,40.315,420792.0
2018-04-03 09:40:00,45.09,45.14,44.98,45.08,319628.0,40.315,40.3597,40.2166,40.306,319628.0
2018-04-03 09:50:00,45.07,45.07,44.85,44.92,289783.0,40.2971,40.2971,40.1004,40.163,289783.0
2018-04-03 10:00:00,44.93,44.95,44.8,44.85,214125.0,40.1719,40.1898,40.0557,40.1004,214125.0
2018-04-03 10:10:00,44.86,44.86,44.66,44.7,289689.0,40.1093,40.1093,39.9305,39.9663,289689.0
2018-04-03 10:20:00,44.7,44.92,44.67,44.92,219127.0,39.9663,40.163,39.9394,40.163,219127.0
2018-04-03 10:30:00,44.91,45.0,44.89,44.9,195716.0,40.154,40.2345,40.1361,40.1451,195716.0
2018-04-03 10:40:00,44.9,45.05,44.89,44.95,231951.0,40.1451,40.2792,40.1361,40.1898,231951.0
2018-04-03 10:50:00,44.96,45.12,44.92,45.08,314958.0,40.1987,40.3418,40.163,40.306,314958.0
2018-04-03 11:00:00,45.08,45.25,45.08,45.22,216791.0,40.306,40.458,40.306,40.4312,216791.0
2018-04-03 11:10:00,45.22,45.23,45.06,45.12,185926.0,40.4312,40.4401,40.2881,40.3418,185926.0
2018-04-03 11:20:00,45.12,45.12,44.94,44.94,407767.0,40.3418,40.3418,40.1809,40.1809,407767.0
2018-04-03 11:30:00,44.93,44.97,44.73,44.77,223575.0,40.1719,40.2077,39.9931,40.0289,223575.0
2018-04-03 11:40:00,44.78,44.87,44.74,44.74,196077.0,40.0378,40.1183,40.002,40.002,196077.0
2018-04-03 11:50:00,44.74,44.74,44.64,44.64,201310.0,40.002,40.002,39.9126,39.9126,201310.0
2018-04-03 12:00:00,44.64,44.77,44.63,44.68,402438.0,39.9126,40.0289,39.9037,39.9484,402438.0
2018-04-03 12:10:00,44.68,44.75,44.58,44.59,251628.0,39.9484,40.011,39.859,39.8679,251628.0
2018-04-03 12:20:00,44.59,44.65,44.56,44.61,253440.0,39.8679,39.9216,39.8411,39.8858,253440.0
2018-04-03 12:30:00,44.6,44.72,44.58,44.7,171983.0,39.8769,39.9842,39.859,39.9663,171983.0
2018-04-03 12:40:00,44.69,44.81,44.69,44.73,148654.0,39.9573,40.0646,39.9573,39.9931,148654.0
2018-04-03 12:50:00,44.73,44.79,44.68,44.76,139093.0,39.9931,40.0467,39.9484,40.0199,139093.0
2018-04-03 13:00:00,44.76,44.83,44.68,44.78,152752.0,40.0199,40.0825,39.9484,40.0378,152752.0
2018-04-03 13:10:00,44.78,44.79,44.62,44.71,229745.0,40.0378,40.0467,39.8947,39.9752,229745.0
2018-04-03 13:20:00,44.71,44.84,44.71,44.79,183373.0,39.9752,40.0914,39.9752,40.0467,183373.0
2018-04-03 13:30:00,44.79,44.82,44.75,44.77,151632.0,40.0467,40.0736,40.011,40.0289,151632.0
2018-04-03 13:40:00,44.77,44.83,44.7,44.71,145610.0,40.0289,40.0825,39.9663,39.9752,145610.0
2018-04-03 13:50:00,44.72,44.79,44.68,44.75,178068.0,39.9842,40.0467,39.9484,40.011,178068.0
2018-04-03 14:00:00,44.74,44.76,44.65,44.66,253131.0,40.002,40.0199,39.9216,39.9305,253131.0
2018-04-03 14:10:00,44.66,44.68,44.55,44.55,209299.0,39.9305,39.9484,39.8322,39.8322,209299.0
2018-04-03 14:20:00,44.55,44.6,44.42,44.45,312063.0,39.8322,39.8769,39.7159,39.7427,312063.0
2018-04-03 14:30:00,44.45,44.45,44.29,44.39,399398.0,39.7427,39.7427,39.5997,39.6891,399398.0
2018-04-03 14:40:00,44.4,44.59,44.34,44.55,530792.0,39.698,39.8679,39.6444,39.8322,530792.0
2018-04-03 14:50:00,44.55,44.68,44.51,44.65,333085.0,39.8322,39.9484,39.7964,39.9216,333085.0
2018-04-03 15:00:00,44.65,44.96,44.6,44.91,653064.0,39.9216,40.1987,39.8769,40.154,653064.0
2018-04-03 15:10:00,44.91,45.0,44.72,44.75,744582.0,40.154,40.2345,39.9842,40.011,744582.0
2018-04-03 15:20:00,44.76,44.99,44.71,44.99,548837.0,40.0199,40.2256,39.9752,40.2256,548837.0
2018-04-03 15:30:00,44.99,45.0,44.8,44.85,659376.0,40.2256,40.2345,40.0557,40.1004,659376.0
2018-04-03 15:40:00,44.86,44.99,44.83,44.84,845411.0,40.1093,40.2256,40.0825,40.0914,845411.0
2018-04-03 15:50:00,44.85,44.94,44.82,44.9,1094276.0,40.1004,40.1809,40.0736,40.1451,1094276.0
2018-04-04 09:30:00,44.07,44.4,44.05,44.36,717068.0,39.403,39.698,39.3851,39.6623,717068.0
2018-04-04 09:40:00,44.36,44.36,44.2,44.28,388265.0,39.6623,39.6623,39.5192,39.5907,388265.0
2018-04-04 09:50:00,44.28,44.31,44.11,44.29,766826.0,39.5907,39.6176,39.4388,39.5997,766826.0
2018-04-04 10:00:00,44.28,44.28,44.08,44.2,515931.0,39.5907,39.5907,39.4119,39.5192,515931.0
2018-04-04 10:10:00,44.19,44.31,44.18,44.23,410138.0,39.5103,39.6176,39.5013,39.546,410138.0
2018-04-04 10:20:00,44.23,44.24,44.09,44.16,666478.0,39.546,39.555,39.4209,39.4835,666478.0
2018-04-04 10:30:00,44.17,44.2,44.04,44.09,551977.0,39.4924,39.5192,39.3762,39.4209,551977.0
2018-04-04 10:40:00,44.1,44.22,44.04,44.21,661548.0,39.4298,39.5371,39.3762,39.5282,661548.0
2018-04-04 10:50:00,44.21,44.23,44.13,44.16,748452.0,39.5282,39.546,39.4566,39.4835,748452.0
2018-04-04 11:00:00,44.16,44.28,44.14,44.21,593600.0,39.4835,39.5907,39.4656,39.5282,593600.0
2018-04-04 11:10:00,44.21,44.36,44.19,44.34,532647.0,39.5282,39.6623,39.5103,39.6444,532647.0
2018-04-04 11:20:00,44.35,44.37,44.25,44.27,513504.0,39.6533,39.6712,39.5639,39.5818,513504.0
2018-04-04 11:30:00,44.28,44.47,44.24,44.43,634038.0,39.5907,39.7606,39.555,39.7249,634038.0
2018-04-04 11:40:00,44.42,44.57,44.37,44.46,427200.0,39.7159,39.85,39.6712,39.7517,427200.0
2018-04-04 11:50:00,44.46,44.61,44.42,44.61,275181.0,39.7517,39.8858,39.7159,39.8858,275181.0
2018-04-04 12:00:00,44.61,44.76,44.55,44.75,317615.0,39.8858,40.0199,39.8322,40.011,317615.0
2018-04-04 12:10:00,44.75,44.86,44.74,44.77,316250.0,40.011,40.1093,40.002,40.0289,316250.0
2018-04-04 12:20:00,44.77,44.94,44.73,44.88,361233.0,40.0289,40.1809,39.9931,40.1272,361233.0
2018-04-04 12:30:00,44.89,45.0,44.87,44.98,316836.0,40.1361,40.2345,40.1183,40.2166,316836.0
2018-04-04 12:40:00,44.98,45.07,44.93,44.98,352069.0,40.2166,40.2971,40.1719,40.2166,352069.0
2018-04-04 12:50:00,44.98,45.01,44.92,44.96,304282.0,40.2166,40.2434,40.163,40.1987,304282.0
2018-04-04 13:00:00,44.95,44.97,44.86,44.88,305104.0,40.1898,40.2077,40.1093,40.1272,305104.0
2018-04-04 13:10:00,44.88,44.89,44.75,44.75,220841.0,40.1272,40.1361,40.011,40.011,220841.0
2018-04-04 13:20:00,44.76,44.83,44.68,44.81,307981.0,40.0199,40.0825,39.9484,40.0646,307981.0
2018-04-04 13:30:00,44.8,44.84,44.72,44.83,213066.0,40.0557,40.0914,39.9842,40.0825,213066.0
2018-04-04 13:40:00,44.84,44.92,44.82,44.84,199806.0,40.0914,40.163,40.0736,40.0914,199806.0
2018-04-04 13:50:00,44.84,44.93,44.82,44.92,224956.0,40.0914,40.1719,40.0736,40.163,224956.0
2018-04-04 14:00:00,44.93,45.02,44.89,45.0,230246.0,40.1719,40.2524,40.1361,40.2345,230246.0
2018-04-04 14:10:00,45.01,45.2,45.0,45.18,230951.0,40.2434,40.4133,40.2345,40.3954,230951.0
2018-04-04 14:20:00,45.19,45.26,45.16,45.25,153724.0,40.4044,40.467,40.3776,40.458,153724.0
2018-04-04 14:30:00,45.25,45.35,45.1,45.1,344377.0,40.458,40.5474,40.3239,40.3239,344377.0
2018-04-04 14:40:00,45.1,45.28,45.07,45.21,265482.0,40.3239,40.4848,40.2971,40.4223,265482.0
2018-04-04 14:50:00,45.22,45.27,45.16,45.24,200265.0,40.4312,40.4759,40.3776,40.4491,200265.0
2018-04-04 15:00:00,45.24,45.34,45.22,45.34,254797.0,40.4491,40.5385,40.4312,40.5385,254797.0
2018-04-04 15:10:00,45.34,45.34,45.27,45.29,286463.0,40.5385,40.5385,40.4759,40.4938,286463.0
2018-04-04 15:20:00,45.29,45.5,45.28,45.48,344476.0,40.4938,40.6815,40.4848,40.6637,344476.0
2018-04-04 15:30:00,45.49,45.54,45.44,45.53,397378.0,40.6726,40.7173,40.6279,40.7084,397378.0
2018-04-04 15:40:00,45.52,45.56,45.46,45.52,562507.0,40.6994,40.7352,40.6458,40.6994,562507.0
2018-04-04 15:50:00,45.53,45.62,45.5,45.51,992739.0,40.7084,40.7888,40.6815,40.6905,992739.0
2018-04-05 09:30:00,45.73,45.93,45.61,45.73,426157.0,40.8872,41.066,40.7799,40.8872,426157.0
2018-04-05 09:40:00,45.72,45.79,45.57,45.62,343270.0,40.8783,40.9408,40.7441,40.7888,343270.0
2018-04-05 09:50:00,45.62,45.76,45.55,45.76,339634.0,40.7888,40.914,40.7263,40.914,339634.0
2018-04-05 10:00:00,45.75,45.83,45.65,45.8,303935.0,40.9051,40.9766,40.8157,40.9498,303935.0
2018-04-05 10:10:00,45.8,45.87,45.73,45.74,244104.0,40.9498,41.0124,40.8872,40.8961,244104.0
2018-04-05 10:20:00,45.74,45.78,45.66,45.78,204566.0,40.8961,40.9319,40.8246,40.9319,204566.0
2018-04-05 10:30:00,45.77,45.83,45.69,45.73,198605.0,40.923,40.9766,40.8514,40.8872,198605.0
2018-04-05 10:40:00,45.74,45.81,45.69,45.8,215060.0,40.8961,40.9587,40.8514,40.9498,215060.0
2018-04-05 10:50:00,45.79,45.83,45.75,45.77,164052.0,40.9408,40.9766,40.9051,40.923,164052.0
2018-04-05 11:00:00,45.77,46.0,45.76,45.98,204139.0,40.923,41.1286,40.914,41.1107,204139.0
2018-04-05 11:10:00,45.99,46.01,45.91,45.96,199890.0,41.1197,41.1375,41.0481,41.0928,199890.0
2018-04-05 11:20:00,45.96,46.13,45.95,46.11,343568.0,41.0928,41.2448,41.0839,41.227,343568.0
2018-04-05 11:30:00,46.11,46.18,46.06,46.14,220713.0,41.227,41.2895,41.1822,41.2538,220713.0
2018-04-05 11:40:00,46.15,46.15,46.03,46.06,165567.0,41.2627,41.2627,41.1554,41.1822,165567.0
2018-04-05 11:50:00,46.05,46.11,46.02,46.1,230185.0,41.1733,41.227,41.1465,41.218,230185.0
2018-04-05 12:00:00,46.1,46.13,46.04,46.05,173597.0,41.218,41.2448,41.1644,41.1733,173597.0
2018-04-05 12:10:00,46.05,46.06,45.93,46.0,235764.0,41.1733,41.1822,41.066,41.1286,235764.0
2018-04-05 12:20:00,46.0,46.01,45.92,45.97,197646.0,41.1286,41.1375,41.0571,41.1018,197646.0
2018-04-05 12:30:00,45.96,46.04,45.93,46.03,304620.0,41.0928,41.1644,41.066,41.1554,304620.0
2018-04-05 12:40:00,46.04,46.07,45.97,46.01,144959.0,41.1644,41.1912,41.1018,41.1375,144959.0
2018-04-05 12:50:00,46.02,46.04,45.97,46.04,125992.0,41.1465,41.1644,41.1018,41.1644,125992.0
2018-04-05 13:00:00,46.04,46.09,45.98,45.98,212481.0,41.1644,41.2091,41.1107,41.1107,212481.0
2018-04-05 13:10:00,45.98,45.99,45.86,45.89,210126.0,41.1107,41.1197,41.0034,41.0302,210126.0
2018-04-05 13:20:00,45.89,45.9,45.73,45.78,221461.0,41.0302,41.0392,40.8872,40.9319,221461.0
2018-04-05 13:30:00,45.77,45.86,45.73,45.73,196328.0,40.923,41.0034,40.8872,40.8872,196328.0
2018-04-05 13:40:00,45.73,45.75,45.57,45.73,224545.0,40.8872,40.9051,40.7441,40.8872,224545.0
2018-04-05 13:50:00,45.73,45.81,45.71,45.78,169967.0,40.8872,40.9587,40.8693,40.9319,169967.0
2018-04-05 14:00:00,45.79,45.88,45.7,45.71,186447.0,40.9408,41.0213,40.8604,40.8693,186447.0
2018-04-05 14:10:00,45.7,45.81,45.7,45.81,178374.0,40.8604,40.9587,40.8604,40.9587,178374.0
2018-04-05 14:20:00,45.8,45.83,45.74,45.81,141282.0,40.9498,40.9766,40.8961,40.9587,141282.0
2018-04-05 14:30:00,45.81,45.93,45.8,45.88,154429.0,40.9587,41.066,40.9498,41.0213,154429.0
2018-04-05 14:40:00,45.88,46.02,45.85,45.98,224494.0,41.0213,41.1465,40.9945,41.1107,224494.0
2018-04-05 14:50:00,45.98,46.01,45.96,46.01,140744.0,41.1107,41.1375,41.0928,41.1375,140744.0
2018-04-05 15:00:00,46.01,46.05,45.92,46.05,172074.0,41.1375,41.1733,41.0571,41.1733,172074.0
2018-04-05 15:10:00,46.05,46.07,45.99,46.03,332903.0,41.1733,41.1912,41.1197,41.1554,332903.0
2018-04-05 15:20:00,46.04,46.05,45.93,45.96,227002.0,41.1644,41.1733,41.066,41.0928,227002.0
2018-04-05 15:30:00,45.97,45.98,45.84,45.87,241464.0,41.1018,41.1107,40.9855,41.0124,241464.0
2018-04-05 15:40:00,45.87,46.01,45.84,45.97,477169.0,41.0124,41.1375,40.9855,41.1018,477169.0
2018-04-05 15:50:00,45.98,46.03,45.91,45.94,1088532.0,41.1107,41.1554,41.0481,41.075,1088532.0
2018-04-06 09:30:00,45.51,45.75,45.43,45.72,381355.0,40.6905,40.9051,40.619,40.8783,381355.0
2018-04-06 09:40:00,45.71,45.71,45.54,45.67,199863.0,40.8693,40.8693,40.7173,40.8335,199863.0
2018-04-06 09:50:00,45.68,45.73,45.59,45.59,195074.0,40.8425,40.8872,40.762,40.762,195074.0
2018-04-06 10:00:00,45.6,45.63,45.39,45.5,285053.0,40.771,40.7978,40.5832,40.6815,285053.0
2018-04-06 10:10:00,45.5,45.5,45.37,45.47,259012.0,40.6815,40.6815,40.5653,40.6547,259012.0
2018-04-06 10:20:00,45.47,45.49,45.4,45.4,178077.0,40.6547,40.6726,40.5921,40.5921,178077.0
2018-04-06 10:30:00,45.4,45.46,45.35,45.41,222300.0,40.5921,40.6458,40.5474,40.6011,222300.0
2018-04-06 10:40:00,45.42,45.44,45.27,45.33,183383.0,40.61,40.6279,40.4759,40.5296,183383.0
2018-04-06 10:50:00,45.32,45.44,45.31,45.43,580562.0,40.5206,40.6279,40.5117,40.619,580562.0
2018-04-06 11:00:00,45.43,45.43,45.24,45.34,248921.0,40.619,40.619,40.4491,40.5385,248921.0
2018-04-06 11:10:00,45.33,45.43,45.31,45.41,210943.0,40.5296,40.619,40.5117,40.6011,210943.0
2018-04-06 11:20:00,45.41,45.43,45.3,45.38,174601.0,40.6011,40.619,40.5027,40.5743,174601.0
2018-04-06 11:30:00,45.39,45.53,45.38,45.52,257070.0,40.5832,40.7084,40.5743,40.6994,257070.0
2018-04-06 11:40:00,45.52,45.56,45.41,45.43,148845.0,40.6994,40.7352,40.6011,40.619,148845.0
2018-04-06 11:50:00,45.42,45.58,45.4,45.56,119439.0,40.61,40.7531,40.5921,40.7352,119439.0
2018-04-06 12:00:00,45.55,45.59,45.45,45.49,211595.0,40.7263,40.762,40.6368,40.6726,211595.0
2018-04-06 12:10:00,45.5,45.5,45.37,45.38,163165.0,40.6815,40.6815,40.5653,40.5743,163165.0
2018-04-06 12:20:00,45.37,45.38,45.24,45.25,174089.0,40.5653,40.5743,40.4491,40.458,174089.0
2018-04-06 12:30:00,45.26,45.4,45.22,45.39,168120.0,40.467,40.5921,40.4312,40.5832,168120.0
2018-04-06 12:40:00,45.38,45.48,45.37,45.43,163204.0,40.5743,40.6637,40.5653,40.619,163204.0
2018-04-06 12:50:00,45.43,45.6,45.38,45.58,147497.0,40.619,40.771,40.5743,40.7531,147497.0
2018-04-06 13:00:00,45.58,45.58,45.33,45.34,178279.0,40.7531,40.7531,40.5296,40.5385,178279.0
2018-04-06 13:10:00,45.34,45.37,45.27,45.33,150751.0,40.5385,40.5653,40.4759,40.5296,150751.0
2018-04-06 13:20:00,45.31,45.43,45.29,45.37,157477.0,40.5117,40.619,40.4938,40.5653,157477.0
2018-04-06 13:30:00,45.38,45.43,45.2,45.2,170124.0,40.5743,40.619,40.4133,40.4133,170124.0
2018-04-06 13:40:00,45.21,45.23,45.01,45.03,279060.0,40.4223,40.4401,40.2434,40.2613,279060.0
2018-04-06 13:50:00,45.04,45.04,44.93,44.96,314389.0,40.2703,40.2703,40.1719,40.1987,314389.0
2018-04-06 14:00:00,44.95,44.98,44.83,44.91,358496.0,40.1898,40.2166,40.0825,40.154,358496.0
2018-04-06 14:10:00,44.92,45.03,44.87,44.88,304498.0,40.163,40.2613,40.1183,40.1272,304498.0
2018-04-06 14:20:00,44.88,44.99,44.8,44.82,297412.0,40.1272,40.2256,40.0557,40.0736,297412.0
2018-04-06 14:30:00,44.82,44.94,44.7,44.73,343604.0,40.0736,40.1809,39.9663,39.9931,343604.0
2018-04-06 14:40:00,44.73,44.89,44.68,44.77,293124.0,39.9931,40.1361,39.9484,40.0289,293124.0
2018-04-06 14:50:00,44.77,44.83,44.6,44.69,550852.0,40.0289,40.0825,39.8769,39.9573,550852.0
2018-04-06 15:00:00,44.69,44.81,44.61,44.7,385558.0,39.9573,40.0646,39.8858,39.9663,385558.0
2018-04-06 15:10:00,44.69,44.87,44.66,44.78,312619.0,39.9573,40.1183,39.9305,40.0378,312619.0
2018-04-06 15:20:00,44.77,44.9,44.74,44.79,452623.0,40.0289,40.1451,40.002,40.0467,452623.0
2018-04-06 15:30:00,44.79,44.98,44.76,44.9,559422.0,40.0467,40.2166,40.0199,40.1451,559422.0
2018-04-06 15:40:00,44.91,45.02,44.72,44.76,884788.0,40.154,40.2524,39.9842,40.0199,884788.0
2018-04-06 15:50:00,44.76,45.01,44.76,44.82,1107274.0,40.0199,40.2434,40.0199,40.0736,1107274.0
2018-04-09 09:30:00,45.11,45.18,45.01,45.01,490417.0,40.3329,40.3954,40.2434,40.2434,490417.0
2018-04-09 09:40:00,45.01,45.15,44.97,45.12,255212.0,40.2434,40.3686,40.2077,40.3418,255212.0
2018-04-09 09:50:00,45.12,45.4,45.11,45.33,257877.0,40.3418,40.5921,40.3329,40.5296,257877.0
2018-04-09 10:00:00,45.33,45.39,45.27,45.39,244069.0,40.5296,40.5832,40.4759,40.5832,244069.0
2018-04-09 10:10:00,45.38,45.41,45.24,45.29,258973.0,40.5743,40.6011,40.4491,40.4938,258973.0
2018-04-09 10:20:00,45.3,45.45,45.27,45.39,197820.0,40.5027,40.6368,40.4759,40.5832,197820.0
2018-04-09 10:30:00,45.39,45.49,45.39,45.42,191659.0,40.5832,40.6726,40.5832,40.61,191659.0
2018-04-09 10:40:00,45.42,45.52,45.4,45.42,223956.0,40.61,40.6994,40.5921,40.61,223956.0
2018-04-09 10:50:00,45.42,45.48,45.33,45.34,175481.0,40.61,40.6637,40.5296,40.5385,175481.0
2018-04-09 11:00:00,45.35,45.35,45.25,45.28,173951.0,40.5474,40.5474,40.458,40.4848,173951.0
2018-04-09 11:10:00,45.27,45.41,45.26,45.39,174410.0,40.4759,40.6011,40.467,40.5832,174410.0
2018-04-09 11:20:00,45.39,45.45,45.38,45.39,166014.0,40.5832,40.6368,40.5743,40.5832,166014.0
2018-04-09 11:30:00,45.39,45.5,45.38,45.46,278864.0,40.5832,40.6815,40.5743,40.6458,278864.0
2018-04-09 11:40:00,45.46,45.59,45.46,45.58,191181.0,40.6458,40.762,40.6458,40.7531,191181.0
2018-04-09 11:50:00,45.58,45.58,45.45,45.54,140635.0,40.7531,40.7531,40.6368,40.7173,140635.0
2018-04-09 12:00:00,45.54,45.65,45.53,45.65,182504.0,40.7173,40.8157,40.7084,40.8157,182504.0
2018-04-09 12:10:00,45.65,45.65,45.59,45.59,130002.0,40.8157,40.8157,40.762,40.762,130002.0
2018-04-09 12:20:00,45.59,45.6,45.49,45.5,167526.0,40.762,40.771,40.6726,40.6815,167526.0
2018-04-09 12:30:00,45.49,45.54,45.46,45.47,192075.0,40.6726,40.7173,40.6458,40.6547,192075.0
2018-04-09 12:40:00,45.46,45.56,45.45,45.55,146730.0,40.6458,40.7352,40.6368,40.7263,146730.0
2018-04-09 12:50:00,45.54,45.56,45.49,45.53,159710.0,40.7173,40.7352,40.6726,40.7084,159710.0
2018-04-09 13:00:00,45.53,45.63,45.53,45.63,190406.0,40.7084,40.7978,40.7084,40.7978,190406.0
2018-04-09 13:10:00,45.63,45.63,45.48,45.58,187843.0,40.7978,40.7978,40.6637,40.7531,187843.0
2018-04-09 13:20:00,45.58,45.58,45.5,45.53,175085.0,40.7531,40.7531,40.6815,40.7084,175085.0
2018-04-09 13:30:00,45.53,45.59,45.47,45.5,201581.0,40.7084,40.762,40.6547,40.6815,201581.0
2018-04-09 13:40:00,45.5,45.55,45.46,45.53,133340.0,40.6815,40.7263,40.6458,40.7084,133340.0
2018-04-09 13:50:00,45.54,45.59,45.53,45.55,147901.0,40.7173,40.762,40.7084,40.7263,147901.0
2018-04-09 14:00:00,45.56,45.57,45.43,45.44,163080.0,40.7352,40.7441,40.619,40.6279,163080.0
2018-04-09 14:10:00,45.44,45.49,45.41,45.49,127593.0,40.6279,40.6726,40.6011,40.6726,127593.0
2018-04-09 14:20:00,45.48,45.49,45.35,45.41,179409.0,40.6637,40.6726,40.5474,40.6011,179409.0
2018-04-09 14:30:00,45.41,45.42,45.34,45.36,166236.0,40.6011,40.61,40.5385,40.5564,166236.0
2018-04-09 14:40:00,45.37,45.4,45.3,45.38,304089.0,40.5653,40.5921,40.5027,40.5743,304089.0
2018-04-09 14:50:00,45.37,45.42,45.34,45.41,160122.0,40.5653,40.61,40.5385,40.6011,160122.0
2018-04-09 15:00:00,45.41,45.44,45.38,45.41,193305.0,40.6011,40.6279,40.5743,40.6011,193305.0
2018-04-09 15:10:00,45.41,45.44,45.26,45.26,457819.0,40.6011,40.6279,40.467,40.467,457819.0
2018-04-09 15:20:00,45.26,45.31,45.19,45.29,402986.0,40.467,40.5117,40.4044,40.4938,402986.0
2018-04-09 15:30:00,45.29,45.3,45.13,45.13,439362.0,40.4938,40.5027,40.3507,40.3507,439362.0
2018-04-09 15:40:00,45.13,45.21,45.06,45.09,530311.0,40.3507,40.4223,40.2881,40.315,530311.0
2018-04-09 15:50:00,45.08,45.1,44.88,44.91,1759691.0,40.306,40.3239,40.1272,40.154,1759691.0
2018-04-10 09:30:00,45.55,45.86,45.51,45.59,473724.0,40.7263,41.0034,40.6905,40.762,473724.0
2018-04-10 09:40:00,45.6,45.66,45.47,45.52,329035.0,40.771,40.8246,40.6547,40.6994,329035.0
2018-04-10 09:50:00,45.53,45.55,45.46,45.51,322128.0,40.7084,40.7263,40.6458,40.6905,322128.0
2018-04-10 10:00:00,45.51,45.7,45.51,45.69,350882.0,40.6905,40.8604,40.6905,40.8514,350882.0
2018-04-10 10:10:00,45.7,45.82,45.67,45.68,286623.0,40.8604,40.9677,40.8335,40.8425,286623.0
2018-04-10 10:20:00,45.69,45.84,45.64,45.8,182926.0,40.8514,40.9855,40.8067,40.9498,182926.0
2018-04-10 10:30:00,45.81,45.92,45.81,45.84,210816.0,40.9587,41.0571,40.9587,40.9855,210816.0
2018-04-10 10:40:00,45.84,45.93,45.84,45.86,171902.0,40.9855,41.066,40.9855,41.0034,171902.0
2018-04-10 10:50:00,45.86,45.88,45.79,45.8,180228.0,41.0034,41.0213,40.9408,40.9498,180228.0
2018-04-10 11:00:00,45.8,45.9,45.78,45.79,318091.0,40.9498,41.0392,40.9319,40.9408,318091.0
2018-04-10 11:10:00,45.79,45.9,45.74,45.87,222618.0,40.9408,41.0392,40.8961,41.0124,222618.0
2018-04-10 11:20:00,45.87,45.96,45.84,45.91,227600.0,41.0124,41.0928,40.9855,41.0481,227600.0
2018-04-10 11:30:00,45.9,46.05,45.9,46.04,341779.0,41.0392,41.1733,41.0392,41.1644,341779.0
2018-04-10 11:40:00,46.03,46.07,45.79,45.91,354662.0,41.1554,41.1912,40.9408,41.0481,354662.0
2018-04-10 11:50:00,45.9,46.03,45.85,45.98,373717.0,41.0392,41.1554,40.9945,41.1107,373717.0
2018-04-10 12:00:00,45.98,46.02,45.92,45.99,236612.0,41.1107,41.1465,41.0571,41.1197,236612.0
2018-04-10 12:10:00,45.99,46.0,45.87,45.88,186630.0,41.1197,41.1286,41.0124,41.0213,186630.0
2018-04-10 12:20:00,45.88,45.88,45.52,45.69,412610.0,41.0213,41.0213,40.6994,40.8514,412610.0
2018-04-10 12:30:00,45.68,45.83,45.67,45.77,231711.0,40.8425,40.9766,40.8335,40.923,231711.0
2018-04-10 12:40:00,45.78,45.78,45.58,45.71,286944.0,40.9319,40.9319,40.7531,40.8693,286944.0
2018-04-10 12:50:00,45.7,45.71,45.59,45.61,211968.0,40.8604,40.8693,40.762,40.7799,211968.0
2018-04-10 13:00:00,45.62,45.72,45.56,45.7,346052.0,40.7888,40.8783,40.7352,40.8604,346052.0
2018-04-10 13:10:00,45.7,45.79,45.7,45.71,168875.0,40.8604,40.9408,40.8604,40.8693,168875.0
2018-04-10 13:20:00,45.7,45.8,45.69,45.8,145625.0,40.8604,40.9498,40.8514,40.9498,145625.0
2018-04-10 13:30:00,45.8,45.87,45.74,45.82,209848.0,40.9498,41.0124,40.8961,40.9677,209848.0
2018-04-10 13:40:00,45.83,45.83,45.59,45.68,217676.0,40.9766,40.9766,40.762,40.8425,217676.0
2018-04-10 13:50:00,45.68,45.81,45.67,45.81,192040.0,40.8425,40.9587,40.8335,40.9587,192040.0
2018-04-10 14:00:00,45.81,45.88,45.77,45.84,221141.0,40.9587,41.0213,40.923,40.9855,221141.0
2018-04-10 14:10:00,45.85,45.92,45.82,45.82,187438.0,40.9945,41.0571,40.9677,40.9677,187438.0
2018-04-10 14:20:00,45.83,45.86,45.76,45.76,168907.0,40.9766,41.0034,40.914,40.914,168907.0
2018-04-10 14:30:00,45.77,45.84,45.66,45.72,247493.0,40.923,40.9855,40.8246,40.8783,247493.0
2018-04-10 14:40:00,45.73,45.85,45.63,45.69,368393.0,40.8872,40.9945,40.7978,40.8514,368393.0
2018-04-10 14:50:00,45.69,45.84,45.66,45.83,300065.0,40.8514,40.9855,40.8246,40.9766,300065.0
2018-04-10 15:00:00,45.83,45.91,45.76,45.89,288555.0,40.9766,41.0481,40.914,41.0302,288555.0
2018-04-10 15:10:00,45.9,45.97,45.85,45.94,334200.0,41.0392,41.1018,40.9945,41.075,334200.0
2018-04-10 15:20:00,45.95,45.98,45.8,45.91,369713.0,41.0839,41.1107,40.9498,41.0481,369713.0
2018-04-10 15:30:00,45.9,45.91,45.8,45.88,494491.0,41.0392,41.0481,40.9498,41.0213,494491.0
2018-04-10 15:40:00,45.88,45.93,45.81,45.88,667909.0,41.0213,41.066,40.9587,41.0213,667909.0
2018-04-10 15:50:00,45.88,45.93,45.79,45.82,928482.0,41.0213,41.066,40.9408,40.9677,928482.0
2018-04-11 09:30:00,45.4,45.62,45.36,45.55,505426.0,40.5921,40.7888,40.5564,40.7263,505426.0
2018-04-11 09:40:00,45.55,45.57,45.36,45.41,324656.0,40.7263,40.7441,40.5564,40.6011,324656.0
2018-04-11 09:50:00,45.41,45.66,45.41,45.66,196224.0,40.6011,40.8246,40.6011,40.8246,196224.0
2018-04-11 10:00:00,45.65,45.77,45.65,45.71,468833.0,40.8157,40.923,40.8157,40.8693,468833.0
2018-04-11 10:10:00,45.7,45.89,45.67,45.86,357607.0,40.8604,41.0302,40.8335,41.0034,357607.0
2018-04-11 10:20:00,45.86,45.88,45.81,45.82,191410.0,41.0034,41.0213,40.9587,40.9677,191410.0
2018-04-11 10:30:00,45.82,45.87,45.75,45.87,248932.0,40.9677,41.0124,40.9051,41.0124,248932.0
2018-04-11 10:40:00,45.86,45.88,45.74,45.76,183851.0,41.0034,41.0213,40.8961,40.914,183851.0
2018-04-11 10:50:00,45.76,45.78,45.62,45.63,213111.0,40.914,40.9319,40.7888,40.7978,213111.0
2018-04-11 11:00:00,45.63,45.71,45.57,45.68,259149.0,40.7978,40.8693,40.7441,40.8425,259149.0
2018-04-11 11:10:00,45.68,45.76,45.64,45.71,178634.0,40.8425,40.914,40.8067,40.8693,178634.0
2018-04-11 11:20:00,45.72,45.73,45.66,45.68,179170.0,40.8783,40.8872,40.8246,40.8425,179170.0
2018-04-11 11:30:00,45.68,45.7,45.61,45.68,219360.0,40.8425,40.8604,40.7799,40.8425,219360.0
2018-04-11 11:40:00,45.68,45.77,45.68,45.71,235398.0,40.8425,40.923,40.8425,40.8693,235398.0
2018-04-11 11:50:00,45.71,45.86,45.71,45.83,177100.0,40.8693,41.0034,40.8693,40.9766,177100.0
2018-04-11 12:00:00,45.82,45.92,45.77,45.9,176754.0,40.9677,41.0571,40.923,41.0392,176754.0
2018-04-11 12:10:00,45.91,45.99,45.87,45.9,236945.0,41.0481,41.1197,41.0124,41.0392,236945.0
2018-04-11 12:20:00,45.9,45.95,45.88,45.91,154068.0,41.0392,41.0839,41.0213,41.0481,154068.0
2018-04-11 12:30:00,45.91,45.92,45.81,45.81,133028.0,41.0481,41.0571,40.9587,40.9587,133028.0
2018-04-11 12:40:00,45.82,45.84,45.74,45.78,137984.0,40.9677,40.9855,40.8961,40.9319,137984.0
2018-04-11 12:50:00,45.78,45.81,45.72,45.73,132700.0,40.9319,40.9587,40.8783,40.8872,132700.0
2018-04-11 13:00:00,45.73,45.81,45.73,45.78,195909.0,40.8872,40.9587,40.8872,40.9319,195909.0
2018-04-11 13:10:00,45.78,45.78,45.66,45.78,134763.0,40.9319,40.9319,40.8246,40.9319,134763.0
2018-04-11 13:20:00,45.78,45.78,45.7,45.74,131995.0,40.9319,40.9319,40.8604,40.8961,131995.0
2018-04-11 13:30:00,45.74,45.77,45.66,45.77,274046.0,40.8961,40.923,40.8246,40.923,274046.0
2018-04-11 13:40:00,45.77,45.78,45.62,45.71,157812.0,40.923,40.9319,40.7888,40.8693,157812.0
2018-04-11 13:50:00,45.71,45.76,45.68,45.74,90745.0,40.8693,40.914,40.8425,40.8961,90745.0
2018-04-11 14:00:00,45.75,45.79,45.59,45.6,202523.0,40.9051,40.9408,40.762,40.771,202523.0
2018-04-11 14:10:00,45.61,45.7,45.58,45.7,212052.0,40.7799,40.8604,40.7531,40.8604,212052.0
2018-04-11 14:20:00,45.7,45.75,45.66,45.66,186548.0,40.8604,40.9051,40.8246,40.8246,186548.0
2018-04-11 14:30:00,45.66,45.76,45.65,45.71,183002.0,40.8246,40.914,40.8157,40.8693,183002.0
2018-04-11 14:40:00,45.71,45.75,45.59,45.62,188759.0,40.8693,40.9051,40.762,40.7888,188759.0
2018-04-11 14:50:00,45.62,45.68,45.53,45.68,199585.0,40.7888,40.8425,40.7084,40.8425,199585.0
2018-04-11 15:00:00,45.69,45.71,45.54,45.55,216929.0,40.8514,40.8693,40.7173,40.7263,216929.0
2018-04-11 15:10:00,45.56,45.58,45.48,45.58,215457.0,40.7352,40.7531,40.6637,40.7531,215457.0
2018-04-11 15:20:00,45.58,45.59,45.49,45.58,247418.0,40.7531,40.762,40.6726,40.7531,247418.0
2018-04-11 15:30:00,45.58,45.68,45.57,45.67,238204.0,40.7531,40.8425,40.7441,40.8335,238204.0
2018-04-11 15:40:00,45.66,45.7,45.55,45.55,315461.0,40.8246,40.8604,40.7263,40.7263,315461.0
2018-04-11 15:50:00,45.55,45.64,45.53,45.61,626004.0,40.7263,40.8067,40.7084,40.7799,626004.0
2018-04-12 09:30:00,45.69,45.86,45.68,45.73,489941.0,40.8514,41.0034,40.8425,40.8872,489941.0
2018-04-12 09:40:00,45.72,45.84,45.7,45.71,441984.0,40.8783,40.9855,40.8604,40.8693,441984.0
2018-04-12 09:50:00,45.71,45.77,45.68,45.74,217805.0,40.8693,40.923,40.8425,40.8961,217805.0
2018-04-12 10:00:00,45.73,45.82,45.71,45.82,289238.0,40.8872,40.9677,40.8693,40.9677,289238.0
2018-04-12 10:10:00,45.82,45.99,45.81,45.98,221189.0,40.9677,41.1197,40.9587,41.1107,221189.0
2018-04-12 10:20:00,45.98,46.14,45.98,46.0,310575.0,41.1107,41.2538,41.1107,41.1286,310575.0
2018-04-12 10:30:00,46.0,46.01,45.9,45.91,233100.0,41.1286,41.1375,41.0392,41.0481,233100.0
2018-04-12 10:40:00,45.91,45.96,45.79,45.88,275777.0,41.0481,41.0928,40.9408,41.0213,275777.0
2018-04-12 10:50:00,45.88,45.94,45.85,45.92,147664.0,41.0213,41.075,40.9945,41.0571,147664.0
2018-04-12 11:00:00,45.91,45.95,45.85,45.91,178396.0,41.0481,41.0839,40.9945,41.0481,178396.0
2018-04-12 11:10:00,45.91,45.94,45.89,45.92,124466.0,41.0481,41.075,41.0302,41.0571,124466.0
2018-04-12 11:20:00,45.93,46.0,45.92,45.96,159979.0,41.066,41.1286,41.0571,41.0928,159979.0
2018-04-12 11:30:00,45.95,46.0,45.9,45.92,165349.0,41.0839,41.1286,41.0392,41.0571,165349.0
2018-04-12 11:40:00,45.92,45.95,45.84,45.85,140166.0,41.0571,41.0839,40.9855,40.9945,140166.0
2018-04-12 11:50:00,45.84,45.86,45.79,45.85,139771.0,40.9855,41.0034,40.9408,40.9945,139771.0
2018-04-12 12:00:00,45.84,45.9,45.84,45.87,136751.0,40.9855,41.0392,40.9855,41.0124,136751.0
2018-04-12 12:10:00,45.88,45.93,45.85,45.92,144274.0,41.0213,41.066,40.9945,41.0571,144274.0
2018-04-12 12:20:00,45.92,45.93,45.9,45.91,121477.0,41.0571,41.066,41.0392,41.0481,121477.0
2018-04-12 12:30:00,45.92,45.98,45.91,45.94,120745.0,41.0571,41.1107,41.0481,41.075,120745.0
2018-04-12 12:40:00,45.94,46.0,45.93,46.0,145831.0,41.075,41.1286,41.066,41.1286,145831.0
2018-04-12 12:50:00,46.0,46.04,45.98,46.01,221478.0,41.1286,41.1644,41.1107,41.1375,221478.0
2018-04-12 13:00:00,46.01,46.05,45.89,45.96,196783.0,41.1375,41.1733,41.0302,41.0928,196783.0
2018-04-12 13:10:00,45.96,45.98,45.85,45.89,134945.0,41.0928,41.1107,40.9945,41.0302,134945.0
2018-04-12 13:20:00,45.89,45.9,45.67,45.68,270283.0,41.0302,41.0392,40.8335,40.8425,270283.0
2018-04-12 13:30:00,45.67,45.85,45.64,45.82,192815.0,40.8335,40.9945,40.8067,40.9677,192815.0
2018-04-12 13:40:00,45.83,45.86,45.78,45.78,151106.0,40.9766,41.0034,40.9319,40.9319,151106.0
2018-04-12 13:50:00,45.79,45.85,45.75,45.79,142654.0,40.9408,40.9945,40.9051,40.9408,142654.0
2018-04-12 14:00:00,45.79,45.9,45.76,45.89,155452.0,40.9408,41.0392,40.914,41.0302,155452.0
2018-04-12 14:10:00,45.88,45.92,45.85,45.92,129323.0,41.0213,41.0571,40.9945,41.0571,129323.0
2018-04-12 14:20:00,45.92,45.97,45.9,45.95,176893.0,41.0571,41.1018,41.0392,41.0839,176893.0
2018-04-12 14:30:00,45.95,45.98,45.92,45.95,141773.0,41.0839,41.1107,41.0571,41.0839,141773.0
2018-04-12 14:40:00,45.95,45.96,45.89,45.93,135047.0,41.0839,41.0928,41.0302,41.066,135047.0
2018-04-12 14:50:00,45.93,46.01,45.92,46.0,148991.0,41.066,41.1375,41.0571,41.1286,148991.0
2018-04-12 15:00:00,46.01,46.04,45.94,45.94,167177.0,41.1375,41.1644,41.075,41.075,167177.0
2018-04-12 15:10:00,45.95,46.06,45.94,46.06,148268.0,41.0839,41.1822,41.075,41.1822,148268.0
2018-04-12 15:20:00,46.05,46.15,46.04,46.11,221615.0,41.1733,41.2627,41.1644,41.227,221615.0
2018-04-12 15:30:00,46.11,46.17,46.08,46.16,305857.0,41.227,41.2806,41.2001,41.2717,305857.0
2018-04-12 15:40:00,46.16,46.17,45.92,45.95,500756.0,41.2717,41.2806,41.0571,41.0839,500756.0
2018-04-12 15:50:00,45.95,45.96,45.87,45.88,1177602.0,41.0839,41.0928,41.0124,41.0213,1177602.0
2018-04-13 09:30:00,46.31,46.53,46.2,46.23,803102.0,41.4058,41.6025,41.3074,41.3342,803102.0
2018-04-13 09:40:00,46.23,46.34,46.11,46.12,512771.0,41.3342,41.4326,41.227,41.2359,512771.0
2018-04-13 09:50:00,46.12,46.13,45.9,45.94,403371.0,41.2359,41.2448,41.0392,41.075,403371.0
2018-04-13 10:00:00,45.93,46.03,45.85,45.85,246818.0,41.066,41.1554,40.9945,40.9945,246818.0
2018-04-13 10:10:00,45.86,45.93,45.77,45.8,313293.0,41.0034,41.066,40.923,40.9498,313293.0
2018-04-13 10:20:00,45.8,45.83,45.61,45.69,287887.0,40.9498,40.9766,40.7799,40.8514,287887.0
2018-04-13 10:30:00,45.69,45.88,45.64,45.84,308316.0,40.8514,41.0213,40.8067,40.9855,308316.0
2018-04-13 10:40:00,45.83,45.94,45.8,45.91,353414.0,40.9766,41.075,40.9498,41.0481,353414.0
2018-04-13 10:50:00,45.9,45.92,45.78,45.79,282999.0,41.0392,41.0571,40.9319,40.9408,282999.0
2018-04-13 11:00:00,45.79,45.92,45.72,45.92,298214.0,40.9408,41.0571,40.8783,41.0571,298214.0
2018-04-13 11:10:00,45.92,46.02,45.91,45.97,231880.0,41.0571,41.1465,41.0481,41.1018,231880.0
2018-04-13 11:20:00,45.97,46.11,45.96,46.06,260301.0,41.1018,41.227,41.0928,41.1822,260301.0
2018-04-13 11:30:00,46.06,46.07,45.96,45.97,189244.0,41.1822,41.1912,41.0928,41.1018,189244.0
2018-04-13 11:40:00,45.97,46.07,45.95,46.04,243909.0,41.1018,41.1912,41.0839,41.1644,243909.0
2018-04-13 11:50:00,46.05,46.08,45.99,46.08,175019.0,41.1733,41.2001,41.1197,41.2001,175019.0
2018-04-13 12:00:00,46.08,46.14,46.0,46.02,222511.0,41.2001,41.2538,41.1286,41.1465,222511.0
2018-04-13 12:10:00,46.03,46.06,45.99,46.04,152444.0,41.1554,41.1822,41.1197,41.1644,152444.0
2018-04-13 12:20:00,46.05,46.15,46.04,46.15,135164.0,41.1733,41.2627,41.1644,41.2627,135164.0
2018-04-13 12:30:00,46.15,46.17,46.07,46.1,159335.0,41.2627,41.2806,41.1912,41.218,159335.0
2018-04-13 12:40:00,46.11,46.14,46.08,46.13,121307.0,41.227,41.2538,41.2001,41.2448,121307.0
2018-04-13 12:50:00,46.13,46.18,46.13,46.16,172574.0,41.2448,41.2895,41.2448,41.2717,172574.0
2018-04-13 13:00:00,46.17,46.24,46.16,46.23,158116.0,41.2806,41.3432,41.2717,41.3342,158116.0
2018-04-13 13:10:00,46.23,46.26,46.21,46.22,167121.0,41.3342,41.3611,41.3164,41.3253,167121.0
2018-04-13 13:20:00,46.21,46.33,46.21,46.28,151499.0,41.3164,41.4237,41.3164,41.3789,151499.0
2018-04-13 13:30:00,46.28,46.3,46.2,46.25,133779.0,41.3789,41.3968,41.3074,41.3521,133779.0
2018-04-13 13:40:00,46.25,46.31,46.24,46.3,167505.0,41.3521,41.4058,41.3432,41.3968,167505.0
2018-04-13 13:50:00,46.29,46.32,46.23,46.27,156347.0,41.3879,41.4147,41.3342,41.37,156347.0
2018-04-13 14:00:00,46.27,46.28,46.25,46.25,111570.0,41.37,41.3789,41.3521,41.3521,111570.0
2018-04-13 14:10:00,46.26,46.26,46.12,46.17,240259.0,41.3611,41.3611,41.2359,41.2806,240259.0
2018-04-13 14:20:00,46.17,46.2,46.14,46.15,192465.0,41.2806,41.3074,41.2538,41.2627,192465.0
2018-04-13 14:30:00,46.15,46.21,46.1,46.13,182145.0,41.2627,41.3164,41.218,41.2448,182145.0
2018-04-13 14:40:00,46.14,46.14,46.04,46.04,241543.0,41.2538,41.2538,41.1644,41.1644,241543.0
2018-04-13 14:50:00,46.04,46.05,45.98,46.02,202090.0,41.1644,41.1733,41.1107,41.1465,202090.0
2018-04-13 15:00:00,46.02,46.02,45.83,45.89,302552.0,41.1465,41.1465,40.9766,41.0302,302552.0
2018-04-13 15:10:00,45.89,45.95,45.73,45.74,355261.0,41.0302,41.0839,40.8872,40.8961,355261.0
2018-04-13 15:20:00,45.75,45.88,45.74,45.84,348958.0,40.9051,41.0213,40.8961,40.9855,348958.0
2018-04-13 15:30:00,45.84,45.92,45.78,45.91,403184.0,40.9855,41.0571,40.9319,41.0481,403184.0
2018-04-13 15:40:00,45.91,46.03,45.9,46.01,451329.0,41.0481,41.1554,41.0392,41.1375,451329.0
2018-04-13 15:50:00,46.01,46.14,46.01,46.07,1112592.0,41.1375,41.2538,41.1375,41.1912,1112592.0
2018-04-16 09:30:00,46.03,46.24,45.94,45.97,667582.0,41.3252,41.5138,41.2444,41.2714,667582.0
2018-04-16 09:40:00,45.96,45.97,45.66,45.66,391410.0,41.2624,41.2714,40.993,40.993,391410.0
2018-04-16 09:50:00,45.66,45.77,45.59,45.73,713247.0,40.993,41.0918,40.9302,41.0559,713247.0
2018-04-16 10:00:00,45.73,45.91,45.7,45.86,456153.0,41.0559,41.2175,41.029,41.1726,456153.0
2018-04-16 10:10:00,45.87,45.87,45.67,45.69,343229.0,41.1816,41.1816,41.002,41.02,343229.0
2018-04-16 10:20:00,45.69,45.8,45.68,45.8,265409.0,41.02,41.1187,41.011,41.1187,265409.0
2018-04-16 10:30:00,45.8,45.82,45.71,45.8,307780.0,41.1187,41.1367,41.0379,41.1187,307780.0
2018-04-16 10:40:00,45.81,45.81,45.7,45.7,289694.0,41.1277,41.1277,41.029,41.029,289694.0
2018-04-16 10:50:00,45.69,45.87,45.65,45.82,390291.0,41.02,41.1816,40.9841,41.1367,390291.0
2018-04-16 11:00:00,45.82,45.94,45.8,45.91,218908.0,41.1367,41.2444,41.1187,41.2175,218908.0
2018-04-16 11:10:00,45.91,45.92,45.8,45.9,152642.0,41.2175,41.2265,41.1187,41.2085,152642.0
2018-04-16 11:20:00,45.9,46.01,45.88,45.98,384965.0,41.2085,41.3073,41.1906,41.2803,384965.0
2018-04-16 11:30:00,45.98,46.05,45.92,46.04,245687.0,41.2803,41.3432,41.2265,41.3342,245687.0
2018-04-16 11:40:00,46.04,46.08,45.99,46.02,184930.0,41.3342,41.3701,41.2893,41.3163,184930.0
2018-04-16 11:50:00,46.03,46.12,46.02,46.12,151877.0,41.3252,41.406,41.3163,41.406,151877.0
2018-04-16 12:00:00,46.12,46.22,46.11,46.22,222078.0,41.406,41.4958,41.3971,41.4958,222078.0
2018-04-16 12:10:00,46.22,46.26,46.18,46.22,157116.0,41.4958,41.5317,41.4599,41.4958,157116.0
2018-04-16 12:20:00,46.22,46.25,46.16,46.2,146510.0,41.4958,41.5227,41.4419,41.4779,146510.0
2018-04-16 12:30:00,46.2,46.25,46.14,46.2,117194.0,41.4779,41.5227,41.424,41.4779,117194.0
2018-04-16 12:40:00,46.2,46.28,46.16,46.27,152960.0,41.4779,41.5497,41.4419,41.5407,152960.0
2018-04-16 12:50:00,46.27,46.35,46.26,46.31,131118.0,41.5407,41.6125,41.5317,41.5766,131118.0
2018-04-16 13:00:00,46.31,46.37,46.3,46.37,242964.0,41.5766,41.6305,41.5676,41.6305,242964.0
2018-04-16 13:10:00,46.37,46.39,46.35,46.36,178738.0,41.6305,41.6484,41.6125,41.6215,178738.0
2018-04-16 13:20:00,46.36,46.37,46.3,46.33,140705.0,41.6215,41.6305,41.5676,41.5946,140705.0
2018-04-16 13:30:00,46.32,46.33,46.26,46.3,138435.0,41.5856,41.5946,41.5317,41.5676,138435.0
2018-04-16 13:40:00,46.3,46.33,46.26,46.29,117906.0,41.5676,41.5946,41.5317,41.5587,117906.0
2018-04-16 13:50:00,46.29,46.3,46.23,46.29,158606.0,41.5587,41.5676,41.5048,41.5587,158606.0
2018-04-16 14:00:00,46.3,46.31,46.17,46.21,137612.0,41.5676,41.5766,41.4509,41.4868,137612.0
2018-04-16 14:10:00,46.2,46.22,46.1,46.1,143881.0,41.4779,41.4958,41.3881,41.3881,143881.0
2018-04-16 14:20:00,46.1,46.12,46.04,46.05,228059.0,41.3881,41.406,41.3342,41.3432,228059.0
2018-04-16 14:30:00,46.04,46.11,46.02,46.1,204917.0,41.3342,41.3971,41.3163,41.3881,204917.0
2018-04-16 14:40:00,46.09,46.11,46.03,46.11,167845.0,41.3791,41.3971,41.3252,41.3971,167845.0
2018-04-16 14:50:00,46.11,46.11,46.01,46.01,158331.0,41.3971,41.3971,41.3073,41.3073,158331.0
2018-04-16 15:00:00,46.01,46.09,46.01,46.05,190069.0,41.3073,41.3791,41.3073,41.3432,190069.0
2018-04-16 15:10:00,46.04,46.05,45.94,45.98,240543.0,41.3342,41.3432,41.2444,41.2803,240543.0
2018-04-16 15:20:00,45.97,46.05,45.94,46.04,212220.0,41.2714,41.3432,41.2444,41.3342,212220.0
2018-04-16 15:30:00,46.04,46.08,46.02,46.08,237502.0,41.3342,41.3701,41.3163,41.3701,237502.0
2018-04-16 15:40:00,46.08,46.16,46.07,46.08,417843.0,41.3701,41.4419,41.3611,41.3701,417843.0
2018-04-16 15:50:00,46.09,46.12,46.03,46.04,661240.0,41.3791,41.406,41.3252,41.3342,661240.0
2018-04-17 09:30:00,46.41,46.56,46.39,46.53,514169.0,41.6664,41.8011,41.6484,41.7741,514169.0
2018-04-17 09:40:00,46.53,46.63,46.5,46.5,219554.0,41.7741,41.8639,41.7472,41.7472,219554.0
2018-04-17 09:50:00,46.51,46.57,46.44,46.53,169703.0,41.7562,41.81,41.6933,41.7741,169703.0
2018-04-17 10:00:00,46.53,46.57,46.47,46.48,212364.0,41.7741,41.81,41.7203,41.7292,212364.0
2018-04-17 10:10:00,46.47,46.53,46.46,46.49,297798.0,41.7203,41.7741,41.7113,41.7382,297798.0
2018-04-17 10:20:00,46.49,46.59,46.48,46.54,144342.0,41.7382,41.828,41.7292,41.7831,144342.0
2018-04-17 10:30:00,46.55,46.65,46.55,46.62,141983.0,41.7921,41.8819,41.7921,41.8549,141983.0
2018-04-17 10:40:00,46.62,46.64,46.56,46.62,168889.0,41.8549,41.8729,41.8011,41.8549,168889.0
2018-04-17 10:50:00,46.62,46.68,46.61,46.65,187334.0,41.8549,41.9088,41.8459,41.8819,187334.0
2018-04-17 11:00:00,46.65,46.76,46.64,46.71,423178.0,41.8819,41.9806,41.8729,41.9357,423178.0
2018-04-17 11:10:00,46.72,46.73,46.66,46.69,146017.0,41.9447,41.9537,41.8908,41.9178,146017.0
2018-04-17 11:20:00,46.69,46.78,46.68,46.75,190371.0,41.9178,41.9986,41.9088,41.9716,190371.0
2018-04-17 11:30:00,46.74,46.75,46.63,46.66,141197.0,41.9627,41.9716,41.8639,41.8908,141197.0
2018-04-17 11:40:00,46.66,46.74,46.64,46.74,148404.0,41.8908,41.9627,41.8729,41.9627,148404.0
2018-04-17 11:50:00,46.73,46.77,46.72,46.73,138663.0,41.9537,41.9896,41.9447,41.9537,138663.0
2018-04-17 12:00:00,46.74,46.81,46.73,46.79,137942.0,41.9627,42.0255,41.9537,42.0075,137942.0
2018-04-17 12:10:00,46.79,46.83,46.78,46.83,100955.0,42.0075,42.0435,41.9986,42.0435,100955.0
2018-04-17 12:20:00,46.83,46.85,46.79,46.84,138919.0,42.0435,42.0614,42.0075,42.0524,138919.0
2018-04-17 12:30:00,46.84,46.85,46.74,46.77,167903.0,42.0524,42.0614,41.9627,41.9896,167903.0
2018-04-17 12:40:00,46.77,46.77,46.73,46.75,111940.0,41.9896,41.9896,41.9537,41.9716,111940.0
2018-04-17 12:50:00,46.75,46.77,46.72,46.76,165189.0,41.9716,41.9896,41.9447,41.9806,165189.0
2018-04-17 13:00:00,46.75,46.8,46.72,46.78,138036.0,41.9716,42.0165,41.9447,41.9986,138036.0
2018-04-17 13:10:00,46.77,46.79,46.68,46.71,179848.0,41.9896,42.0075,41.9088,41.9357,179848.0
2018-04-17 13:20:00,46.7,46.75,46.7,46.75,135815.0,41.9267,41.9716,41.9267,41.9716,135815.0
2018-04-17 13:30:00,46.76,46.77,46.69,46.71,130334.0,41.9806,41.9896,41.9178,41.9357,130334.0
2018-04-17 13:40:00,46.72,46.72,46.68,46.68,205625.0,41.9447,41.9447,41.9088,41.9088,205625.0
2018-04-17 13:50:00,46.68,46.68,46.62,46.67,136574.0,41.9088,41.9088,41.8549,41.8998,136574.0
2018-04-17 14:00:00,46.66,46.77,46.66,46.69,117442.0,41.8908,41.9896,41.8908,41.9178,117442.0
2018-04-17 14:10:00,46.69,46.71,46.65,46.67,167713.0,41.9178,41.9357,41.8819,41.8998,167713.0
2018-04-17 14:20:00,46.67,46.68,46.61,46.68,141676.0,41.8998,41.9088,41.8459,41.9088,141676.0
2018-04-17 14:30:00,46.68,46.75,46.68,46.73,168885.0,41.9088,41.9716,41.9088,41.9537,168885.0
2018-04-17 14:40:00,46.73,46.79,46.72,46.79,137907.0,41.9537,42.0075,41.9447,42.0075,137907.0
2018-04-17 14:50:00,46.79,46.81,46.76,46.78,133679.0,42.0075,42.0255,41.9806,41.9986,133679.0
2018-04-17 15:00:00,46.78,46.82,46.75,46.82,154211.0,41.9986,42.0345,41.9716,42.0345,154211.0
2018-04-17 15:10:00,46.82,46.88,46.81,46.88,244019.0,42.0345,42.0883,42.0255,42.0883,244019.0
2018-04-17 15:20:00,46.88,46.93,46.87,46.89,257103.0,42.0883,42.1332,42.0794,42.0973,257103.0
2018-04-17 15:30:00,46.89,46.9,46.85,46.85,297274.0,42.0973,42.1063,42.0614,42.0614,297274.0
2018-04-17 15:40:00,46.85,46.87,46.78,46.82,402814.0,42.0614,42.0794,41.9986,42.0345,402814.0
2018-04-17 15:50:00,46.82,46.84,46.66,46.66,902435.0,42.0345,42.0524,41.8908,41.8908,902435.0
2018-04-18 09:30:00,46.68,47.05,46.68,46.91,585681.0,41.9088,42.241,41.9088,42.1153,585681.0
2018-04-18 09:40:00,46.91,47.0,46.84,47.0,317131.0,42.1153,42.1961,42.0524,42.1961,317131.0
2018-04-18 09:50:00,47.0,47.02,46.86,46.94,229172.0,42.1961,42.214,42.0704,42.1422,229172.0
2018-04-18 10:00:00,46.94,46.96,46.76,46.84,273816.0,42.1422,42.1602,41.9806,42.0524,273816.0
2018-04-18 10:10:00,46.84,46.86,46.73,46.85,309963.0,42.0524,42.0704,41.9537,42.0614,309963.0
2018-04-18 10:20:00,46.85,46.94,46.84,46.93,271533.0,42.0614,42.1422,42.0524,42.1332,271533.0
2018-04-18 10:30:00,46.93,47.03,46.92,46.98,168794.0,42.1332,42.223,42.1243,42.1781,168794.0
2018-04-18 10:40:00,46.98,47.07,46.97,47.05,169852.0,42.1781,42.2589,42.1691,42.241,169852.0
2018-04-18 10:50:00,47.05,47.09,47.02,47.08,144427.0,42.241,42.2769,42.214,42.2679,144427.0
2018-04-18 11:00:00,47.08,47.17,47.07,47.17,165333.0,42.2679,42.3487,42.2589,42.3487,165333.0
2018-04-18 11:10:00,47.17,47.19,47.11,47.12,241108.0,42.3487,42.3667,42.2948,42.3038,241108.0
2018-04-18 11:20:00,47.13,47.17,47.11,47.15,157779.0,42.3128,42.3487,42.2948,42.3308,157779.0
2018-04-18 11:30:00,47.15,47.2,47.14,47.2,220520.0,42.3308,42.3756,42.3218,42.3756,220520.0
2018-04-18 11:40:00,47.19,47.2,47.08,47.13,158646.0,42.3667,42.3756,42.2679,42.3128,158646.0
2018-04-18 11:50:00,47.13,47.13,46.96,46.99,374820.0,42.3128,42.3128,42.1602,42.1871,374820.0
2018-04-18 12:00:00,46.98,47.17,46.98,47.17,177353.0,42.1781,42.3487,42.1781,42.3487,177353.0
2018-04-18 12:10:00,47.17,47.18,47.14,47.15,119701.0,42.3487,42.3577,42.3218,42.3308,119701.0
2018-04-18 12:20:00,47.16,47.18,47.11,47.12,193725.0,42.3397,42.3577,42.2948,42.3038,193725.0
2018-04-18 12:30:00,47.11,47.15,47.09,47.12,159937.0,42.2948,42.3308,42.2769,42.3038,159937.0
2018-04-18 12:40:00,47.12,47.19,47.11,47.19,155569.0,42.3038,42.3667,42.2948,42.3667,155569.0
2018-04-18 12:50:00,47.19,47.24,47.18,47.24,169104.0,42.3667,42.4116,42.3577,42.4116,169104.0
2018-04-18 13:00:00,47.24,47.25,47.21,47.23,177338.0,42.4116,42.4205,42.3846,42.4026,177338.0
2018-04-18 13:10:00,47.23,47.28,47.22,47.27,163288.0,42.4026,42.4475,42.3936,42.4385,163288.0
2018-04-18 13:20:00,47.27,47.28,47.23,47.26,154924.0,42.4385,42.4475,42.4026,42.4295,154924.0
2018-04-18 13:30:00,47.26,47.28,47.23,47.25,163993.0,42.4295,42.4475,42.4026,42.4205,163993.0
2018-04-18 13:40:00,47.26,47.27,47.2,47.21,193751.0,42.4295,42.4385,42.3756,42.3846,193751.0
2018-04-18 13:50:00,47.2,47.23,47.14,47.15,99622.0,42.3756,42.4026,42.3218,42.3308,99622.0
2018-04-18 14:00:00,47.15,47.23,47.11,47.22,263271.0,42.3308,42.4026,42.2948,42.3936,263271.0
2018-04-18 14:10:00,47.21,47.28,47.21,47.26,141381.0,42.3846,42.4475,42.3846,42.4295,141381.0
2018-04-18 14:20:00,47.25,47.27,47.2,47.23,117100.0,42.4205,42.4385,42.3756,42.4026,117100.0
2018-04-18 14:30:00,47.23,47.27,47.21,47.23,241876.0,42.4026,42.4385,42.3846,42.4026,241876.0
2018-04-18 14:40:00,47.24,47.28,47.22,47.28,203608.0,42.4116,42.4475,42.3936,42.4475,203608.0
2018-04-18 14:50:00,47.28,47.29,47.2,47.21,158150.0,42.4475,42.4564,42.3756,42.3846,158150.0
2018-04-18 15:00:00,47.2,47.27,47.18,47.26,204462.0,42.3756,42.4385,42.3577,42.4295,204462.0
2018-04-18 15:10:00,47.27,47.29,47.25,47.28,214495.0,42.4385,42.4564,42.4205,42.4475,214495.0
2018-04-18 15:20:00,47.27,47.28,47.23,47.23,211632.0,42.4385,42.4475,42.4026,42.4026,211632.0
2018-04-18 15:30:00,47.23,47.25,47.2,47.23,256669.0,42.4026,42.4205,42.3756,42.4026,256669.0
2018-04-18 15:40:00,47.23,47.23,47.11,47.12,393193.0,42.4026,42.4026,42.2948,42.3038,393193.0
2018-04-18 15:50:00,47.11,47.14,47.08,47.09,1063486.0,42.2948,42.3218,42.2679,42.2769,1063486.0
2018-04-19 09:30:00,46.99,47.11,46.9,46.96,331764.0,42.1871,42.2948,42.1063,42.1602,331764.0
2018-04-19 09:40:00,46.96,46.97,46.83,46.86,151575.0,42.1602,42.1691,42.0435,42.0704,151575.0
2018-04-19 09:50:00,46.85,46.95,46.8,46.95,171568.0,42.0614,42.1512,42.0165,42.1512,171568.0
2018-04-19 10:00:00,46.95,46.95,46.84,46.86,171985.0,42.1512,42.1512,42.0524,42.0704,171985.0
2018-04-19 10:10:00,46.86,47.02,46.84,47.02,228577.0,42.0704,42.214,42.0524,42.214,228577.0
2018-04-19 10:20:00,47.02,47.03,46.96,46.96,197550.0,42.214,42.223,42.1602,42.1602,197550.0
2018-04-19 10:30:00,46.96,47.01,46.9,47.01,144371.0,42.1602,42.2051,42.1063,42.2051,144371.0
2018-04-19 10:40:00,47.01,47.02,46.96,46.97,171086.0,42.2051,42.214,42.1602,42.1691,171086.0
2018-04-19 10:50:00,46.98,46.99,46.93,46.99,169967.0,42.1781,42.1871,42.1332,42.1871,169967.0
2018-04-19 11:00:00,47.0,47.01,46.9,46.97,139476.0,42.1961,42.2051,42.1063,42.1691,139476.0
2018-04-19 11:10:00,46.96,46.99,46.89,46.92,159626.0,42.1602,42.1871,42.0973,42.1243,159626.0
2018-04-19 11:20:00,46.92,47.01,46.9,47.01,107765.0,42.1243,42.2051,42.1063,42.2051,107765.0
2018-04-19 11:30:00,47.01,47.01,46.91,46.91,114929.0,42.2051,42.2051,42.1153,42.1153,114929.0
2018-04-19 11:40:00,46.91,46.93,46.85,46.88,169505.0,42.1153,42.1332,42.0614,42.0883,169505.0
2018-04-19 11:50:00,46.88,46.88,46.77,46.77,138671.0,42.0883,42.0883,41.9896,41.9896,138671.0
2018-04-19 12:00:00,46.77,46.77,46.71,46.76,183472.0,41.9896,41.9896,41.9357,41.9806,183472.0
2018-04-19 12:10:00,46.77,46.83,46.75,46.83,123490.0,41.9896,42.0435,41.9716,42.0435,123490.0
2018-04-19 12:20:00,46.83,46.87,46.8,46.8,108986.0,42.0435,42.0794,42.0165,42.0165,108986.0
2018-04-19 12:30:00,46.8,46.9,46.8,46.89,129614.0,42.0165,42.1063,42.0165,42.0973,129614.0
2018-04-19 12:40:00,46.89,46.93,46.84,46.91,83558.0,42.0973,42.1332,42.0524,42.1153,83558.0
2018-04-19 12:50:00,46.92,46.93,46.8,46.83,126326.0,42.1243,42.1332,42.0165,42.0435,126326.0
2018-04-19 13:00:00,46.82,46.83,46.76,46.77,121974.0,42.0345,42.0435,41.9806,41.9896,121974.0
2018-04-19 13:10:00,46.77,46.8,46.75,46.78,100390.0,41.9896,42.0165,41.9716,41.9986,100390.0
2018-04-19 13:20:00,46.78,46.8,46.7,46.72,106244.0,41.9986,42.0165,41.9267,41.9447,106244.0
2018-04-19 13:30:00,46.72,46.83,46.71,46.83,93934.0,41.9447,42.0435,41.9357,42.0435,93934.0
2018-04-19 13:40:00,46.83,46.89,46.82,46.86,94495.0,42.0435,42.0973,42.0345,42.0704,94495.0
2018-04-19 13:50:00,46.87,46.93,46.85,46.85,123484.0,42.0794,42.1332,42.0614,42.0614,123484.0
2018-04-19 14:00:00,46.86,46.91,46.85,46.89,140545.0,42.0704,42.1153,42.0614,42.0973,140545.0
2018-04-19 14:10:00,46.89,46.91,46.83,46.84,180336.0,42.0973,42.1153,42.0435,42.0524,180336.0
2018-04-19 14:20:00,46.84,46.86,46.77,46.8,147963.0,42.0524,42.0704,41.9896,42.0165,147963.0
2018-04-19 14:30:00,46.79,46.81,46.75,46.8,152510.0,42.0075,42.0255,41.9716,42.0165,152510.0
2018-04-19 14:40:00,46.79,46.84,46.79,46.82,115243.0,42.0075,42.0524,42.0075,42.0345,115243.0
2018-04-19 14:50:00,46.81,46.85,46.76,46.84,205847.0,42.0255,42.0614,41.9806,42.0524,205847.0
2018-04-19 15:00:00,46.84,46.85,46.79,46.84,135534.0,42.0524,42.0614,42.0075,42.0524,135534.0
2018-04-19 15:10:00,46.84,46.85,46.76,46.82,197907.0,42.0524,42.0614,41.9806,42.0345,197907.0
2018-04-19 15:20:00,46.82,46.84,46.74,46.75,274941.0,42.0345,42.0524,41.9627,41.9716,274941.0
2018-04-19 15:30:00,46.75,46.97,46.73,46.91,448801.0,41.9716,42.1691,41.9537,42.1153,448801.0
2018-04-19 15:40:00,46.91,46.95,46.85,46.85,440885.0,42.1153,42.1512,42.0614,42.0614,440885.0
2018-04-19 15:50:00,46.86,46.9,46.78,46.83,777123.0,42.0704,42.1063,41.9986,42.0435,777123.0
2018-04-20 09:30:00,46.47,46.62,46.33,46.36,1687160.0,41.7203,41.8549,41.5946,41.6215,1687160.0
2018-04-20 09:40:00,46.37,46.43,46.33,46.34,428097.0,41.6305,41.6843,41.5946,41.6035,428097.0
2018-04-20 09:50:00,46.34,46.37,46.29,46.32,533436.0,41.6035,41.6305,41.5587,41.5856,533436.0
2018-04-20 10:00:00,46.32,46.32,46.26,46.3,327100.0,41.5856,41.5856,41.5317,41.5676,327100.0
2018-04-20 10:10:00,46.3,46.5,46.29,46.47,234013.0,41.5676,41.7472,41.5587,41.7203,234013.0
2018-04-20 10:20:00,46.47,46.5,46.44,46.5,175599.0,41.7203,41.7472,41.6933,41.7472,175599.0
2018-04-20 10:30:00,46.5,46.58,46.44,46.57,164032.0,41.7472,41.819,41.6933,41.81,164032.0
2018-04-20 10:40:00,46.57,46.57,46.4,46.41,161498.0,41.81,41.81,41.6574,41.6664,161498.0
2018-04-20 10:50:00,46.41,46.42,46.28,46.3,225387.0,41.6664,41.6754,41.5497,41.5676,225387.0
2018-04-20 11:00:00,46.3,46.32,46.24,46.28,196093.0,41.5676,41.5856,41.5138,41.5497,196093.0
2018-04-20 11:10:00,46.29,46.29,46.14,46.28,247726.0,41.5587,41.5587,41.424,41.5497,247726.0
2018-04-20 11:20:00,46.28,46.3,46.16,46.17,163173.0,41.5497,41.5676,41.4419,41.4509,163173.0
2018-04-20 11:30:00,46.17,46.33,46.16,46.31,162153.0,41.4509,41.5946,41.4419,41.5766,162153.0
2018-04-20 11:40:00,46.31,46.36,46.27,46.29,152305.0,41.5766,41.6215,41.5407,41.5587,152305.0
2018-04-20 11:50:00,46.29,46.32,46.26,46.29,154287.0,41.5587,41.5856,41.5317,41.5587,154287.0
2018-04-20 12:00:00,46.3,46.31,46.17,46.17,176434.0,41.5676,41.5766,41.4509,41.4509,176434.0
2018-04-20 12:10:00,46.18,46.18,46.09,46.1,210190.0,41.4599,41.4599,41.3791,41.3881,210190.0
2018-04-20 12:20:00,46.1,46.2,46.09,46.16,101099.0,41.3881,41.4779,41.3791,41.4419,101099.0
2018-04-20 12:30:00,46.16,46.23,46.1,46.13,181966.0,41.4419,41.5048,41.3881,41.415,181966.0
2018-04-20 12:40:00,46.12,46.14,45.98,46.01,380317.0,41.406,41.424,41.2803,41.3073,380317.0
2018-04-20 12:50:00,46.01,46.07,45.99,46.01,318105.0,41.3073,41.3611,41.2893,41.3073,318105.0
2018-04-20 13:00:00,46.01,46.12,45.98,46.09,322497.0,41.3073,41.406,41.2803,41.3791,322497.0
2018-04-20 13:10:00,46.09,46.21,46.08,46.19,154622.0,41.3791,41.4868,41.3701,41.4689,154622.0
2018-04-20 13:20:00,46.19,46.23,46.12,46.22,234117.0,41.4689,41.5048,41.406,41.4958,234117.0
2018-04-20 13:30:00,46.22,46.24,46.19,46.24,221565.0,41.4958,41.5138,41.4689,41.5138,221565.0
2018-04-20 13:40:00,46.23,46.28,46.23,46.26,157590.0,41.5048,41.5497,41.5048,41.5317,157590.0
2018-04-20 13:50:00,46.26,46.3,46.22,46.23,187358.0,41.5317,41.5676,41.4958,41.5048,187358.0
2018-04-20 14:00:00,46.23,46.25,46.17,46.22,250427.0,41.5048,41.5227,41.4509,41.4958,250427.0
2018-04-20 14:10:00,46.21,46.26,46.15,46.23,297310.0,41.4868,41.5317,41.433,41.5048,297310.0
2018-04-20 14:20:00,46.23,46.26,46.21,46.25,174799.0,41.5048,41.5317,41.4868,41.5227,174799.0
2018-04-20 14:30:00,46.26,46.27,46.16,46.2,185375.0,41.5317,41.5407,41.4419,41.4779,185375.0
2018-04-20 14:40:00,46.2,46.25,46.17,46.2,194855.0,41.4779,41.5227,41.4509,41.4779,194855.0
2018-04-20 14:50:00,46.2,46.26,46.18,46.25,224604.0,41.4779,41.5317,41.4599,41.5227,224604.0
2018-04-20 15:00:00,46.26,46.26,46.1,46.1,205007.0,41.5317,41.5317,41.3881,41.3881,205007.0
2018-04-20 15:10:00,46.11,46.18,46.1,46.1,194759.0,41.3971,41.4599,41.3881,41.3881,194759.0
2018-04-20 15:20:00,46.11,46.22,46.1,46.18,257385.0,41.3971,41.4958,41.3881,41.4599,257385.0
2018-04-20 15:30:00,46.18,46.23,46.13,46.21,407586.0,41.4599,41.5048,41.415,41.4868,407586.0
2018-04-20 15:40:00,46.21,46.25,46.16,46.23,548409.0,41.4868,41.5227,41.4419,41.5048,548409.0
2018-04-20 15:50:00,46.23,46.28,46.2,46.25,1014100.0,41.5048,41.5497,41.4779,41.5227,1014100.0
2018-04-23 09:30:00,46.38,46.47,46.23,46.23,470145.0,41.6395,41.7203,41.5048,41.5048,470145.0
2018-04-23 09:40:00,46.24,46.26,46.19,46.21,253373.0,41.5138,41.5317,41.4689,41.4868,253373.0
2018-04-23 09:50:00,46.21,46.22,46.05,46.17,366783.0,41.4868,41.4958,41.3432,41.4509,366783.0
2018-04-23 10:00:00,46.18,46.2,46.01,46.02,331487.0,41.4599,41.4779,41.3073,41.3163,331487.0
2018-04-23 10:10:00,46.03,46.14,46.02,46.06,324348.0,41.3252,41.424,41.3163,41.3522,324348.0
2018-04-23 10:20:00,46.05,46.09,45.98,45.98,237928.0,41.3432,41.3791,41.2803,41.2803,237928.0
2018-04-23 10:30:00,45.99,46.06,45.95,45.99,358893.0,41.2893,41.3522,41.2534,41.2893,358893.0
2018-04-23 10:40:00,45.99,46.11,45.97,46.09,265696.0,41.2893,41.3971,41.2714,41.3791,265696.0
2018-04-23 10:50:00,46.09,46.17,46.08,46.14,245146.0,41.3791,41.4509,41.3701,41.424,245146.0
2018-04-23 11:00:00,46.13,46.24,46.12,46.23,345046.0,41.415,41.5138,41.406,41.5048,345046.0
2018-04-23 11:10:00,46.23,46.27,46.22,46.23,318538.0,41.5048,41.5407,41.4958,41.5048,318538.0
2018-04-23 11:20:00,46.24,46.27,46.21,46.27,360612.0,41.5138,41.5407,41.4868,41.5407,360612.0
2018-04-23 11:30:00,46.26,46.27,46.21,46.22,200141.0,41.5317,41.5407,41.4868,41.4958,200141.0
2018-04-23 11:40:00,46.22,46.24,46.16,46.16,154133.0,41.4958,41.5138,41.4419,41.4419,154133.0
2018-04-23 11:50:00,46.16,46.22,46.15,46.2,187164.0,41.4419,41.4958,41.433,41.4779,187164.0
2018-04-23 12:00:00,46.2,46.22,46.17,46.17,108074.0,41.4779,41.4958,41.4509,41.4509,108074.0
2018-04-23 12:10:00,46.18,46.19,46.07,46.07,211646.0,41.4599,41.4689,41.3611,41.3611,211646.0
2018-04-23 12:20:00,46.06,46.11,46.06,46.08,272427.0,41.3522,41.3971,41.3522,41.3701,272427.0
2018-04-23 12:30:00,46.08,46.11,46.05,46.09,164380.0,41.3701,41.3971,41.3432,41.3791,164380.0
2018-04-23 12:40:00,46.09,46.11,46.04,46.05,330708.0,41.3791,41.3971,41.3342,41.3432,330708.0
2018-04-23 12:50:00,46.05,46.1,46.04,46.08,138584.0,41.3432,41.3881,41.3342,41.3701,138584.0
2018-04-23 13:00:00,46.07,46.14,46.06,46.08,137495.0,41.3611,41.424,41.3522,41.3701,137495.0
2018-04-23 13:10:00,46.08,46.11,46.04,46.05,168976.0,41.3701,41.3971,41.3342,41.3432,168976.0
2018-04-23 13:20:00,46.06,46.1,46.04,46.05,104929.0,41.3522,41.3881,41.3342,41.3432,104929.0
2018-04-23 13:30:00,46.05,46.07,46.01,46.03,186336.0,41.3432,41.3611,41.3073,41.3252,186336.0
2018-04-23 13:40:00,46.03,46.04,45.95,46.01,259494.0,41.3252,41.3342,41.2534,41.3073,259494.0
2018-04-23 13:50:00,46.01,46.04,45.98,45.98,174852.0,41.3073,41.3342,41.2803,41.2803,174852.0
2018-04-23 14:00:00,45.98,46.0,45.86,45.88,220760.0,41.2803,41.2983,41.1726,41.1906,220760.0
2018-04-23 14:10:00,45.89,45.91,45.83,45.89,184750.0,41.1995,41.2175,41.1457,41.1995,184750.0
2018-04-23 14:20:00,45.88,45.92,45.83,45.85,461150.0,41.1906,41.2265,41.1457,41.1636,461150.0
2018-04-23 14:30:00,45.84,45.88,45.8,45.84,330240.0,41.1546,41.1906,41.1187,41.1546,330240.0
2018-04-23 14:40:00,45.83,45.86,45.8,45.8,346238.0,41.1457,41.1726,41.1187,41.1187,346238.0
2018-04-23 14:50:00,45.8,45.81,45.72,45.77,216267.0,41.1187,41.1277,41.0469,41.0918,216267.0
2018-04-23 15:00:00,45.77,45.86,45.76,45.84,234176.0,41.0918,41.1726,41.0828,41.1546,234176.0
2018-04-23 15:10:00,45.84,45.87,45.79,45.79,405503.0,41.1546,41.1816,41.1098,41.1098,405503.0
2018-04-23 15:20:00,45.79,45.84,45.75,45.8,488812.0,41.1098,41.1546,41.0738,41.1187,488812.0
2018-04-23 15:30:00,45.8,45.84,45.76,45.8,595534.0,41.1187,41.1546,41.0828,41.1187,595534.0
2018-04-23 15:40:00,45.8,45.9,45.78,45.84,692732.0,41.1187,41.2085,41.1008,41.1546,692732.0
2018-04-23 15:50:00,45.84,45.89,45.79,45.79,1076002.0,41.1546,41.1995,41.1098,41.1098,1076002.0
2018-04-24 09:30:00,45.93,46.27,45.93,46.23,655934.0,41.2354,41.5407,41.2354,41.5048,655934.0
2018-04-24 09:40:00,46.23,46.37,46.21,46.27,332979.0,41.5048,41.6305,41.4868,41.5407,332979.0
2018-04-24 09:50:00,46.27,46.28,46.11,46.23,278274.0,41.5407,41.5497,41.3971,41.5048,278274.0
2018-04-24 10:00:00,46.22,46.34,46.18,46.29,322758.0,41.4958,41.6035,41.4599,41.5587,322758.0
2018-04-24 10:10:00,46.3,46.32,46.12,46.13,388609.0,41.5676,41.5856,41.406,41.415,388609.0
2018-04-24 10:20:00,46.13,46.18,46.04,46.08,247114.0,41.415,41.4599,41.3342,41.3701,247114.0
2018-04-24 10:30:00,46.07,46.16,46.04,46.15,322924.0,41.3611,41.4419,41.3342,41.433,322924.0
2018-04-24 10:40:00,46.14,46.27,46.08,46.26,213567.0,41.424,41.5407,41.3701,41.5317,213567.0
2018-04-24 10:50:00,46.26,46.31,46.18,46.18,212233.0,41.5317,41.5766,41.4599,41.4599,212233.0
2018-04-24 11:00:00,46.19,46.23,46.07,46.16,335564.0,41.4689,41.5048,41.3611,41.4419,335564.0
2018-04-24 11:10:00,46.16,46.21,46.08,46.18,270964.0,41.4419,41.4868,41.3701,41.4599,270964.0
2018-04-24 11:20:00,46.18,46.31,46.17,46.28,256228.0,41.4599,41.5766,41.4509,41.5497,256228.0
2018-04-24 11:30:00,46.28,46.31,46.21,46.28,165603.0,41.5497,41.5766,41.4868,41.5497,165603.0
2018-04-24 11:40:00,46.28,46.33,46.22,46.23,190743.0,41.5497,41.5946,41.4958,41.5048,190743.0
2018-04-24 11:50:00,46.24,46.26,46.08,46.08,165975.0,41.5138,41.5317,41.3701,41.3701,165975.0
2018-04-24 12:00:00,46.08,46.14,46.03,46.09,230048.0,41.3701,41.424,41.3252,41.3791,230048.0
2018-04-24 12:10:00,46.09,46.12,45.94,45.95,326262.0,41.3791,41.406,41.2444,41.2534,326262.0
2018-04-24 12:20:00,45.95,46.03,45.92,45.96,235639.0,41.2534,41.3252,41.2265,41.2624,235639.0
2018-04-24 12:30:00,45.96,45.96,45.81,45.86,200058.0,41.2624,41.2624,41.1277,41.1726,200058.0
2018-04-24 12:40:00,45.86,45.88,45.79,45.87,164575.0,41.1726,41.1906,41.1098,41.1816,164575.0
2018-04-24 12:50:00,45.88,45.89,45.68,45.68,242536.0,41.1906,41.1995,41.011,41.011,242536.0
2018-04-24 13:00:00,45.67,45.76,45.65,45.66,335325.0,41.002,41.0828,40.9841,40.993,335325.0
2018-04-24 13:10:00,45.66,45.74,45.63,45.66,156188.0,40.993,41.0649,40.9661,40.993,156188.0
2018-04-24 13:20:00,45.67,45.72,45.64,45.71,163051.0,41.002,41.0469,40.9751,41.0379,163051.0
2018-04-24 13:30:00,45.71,45.75,45.63,45.64,178410.0,41.0379,41.0738,40.9661,40.9751,178410.0
2018-04-24 13:40:00,45.64,45.68,45.6,45.65,183036.0,40.9751,41.011,40.9392,40.9841,183036.0
2018-04-24 13:50:00,45.65,45.65,45.49,45.54,224634.0,40.9841,40.9841,40.8404,40.8853,224634.0
2018-04-24 14:00:00,45.54,45.54,45.33,45.47,269715.0,40.8853,40.8853,40.6968,40.8225,269715.0
2018-04-24 14:10:00,45.46,45.56,45.45,45.53,204114.0,40.8135,40.9033,40.8045,40.8763,204114.0
2018-04-24 14:20:00,45.53,45.61,45.35,45.36,241191.0,40.8763,40.9482,40.7147,40.7237,241191.0
2018-04-24 14:30:00,45.37,45.44,45.28,45.3,314405.0,40.7327,40.7955,40.6519,40.6698,314405.0
2018-04-24 14:40:00,45.3,45.49,45.29,45.46,247874.0,40.6698,40.8404,40.6609,40.8135,247874.0
2018-04-24 14:50:00,45.46,45.53,45.39,45.48,281782.0,40.8135,40.8763,40.7506,40.8314,281782.0
2018-04-24 15:00:00,45.49,45.59,45.45,45.55,290281.0,40.8404,40.9302,40.8045,40.8943,290281.0
2018-04-24 15:10:00,45.56,45.65,45.49,45.5,299433.0,40.9033,40.9841,40.8404,40.8494,299433.0
2018-04-24 15:20:00,45.51,45.64,45.5,45.55,272186.0,40.8584,40.9751,40.8494,40.8943,272186.0
2018-04-24 15:30:00,45.55,45.55,45.41,45.46,309877.0,40.8943,40.8943,40.7686,40.8135,309877.0
2018-04-24 15:40:00,45.45,45.59,45.37,45.54,483669.0,40.8045,40.9302,40.7327,40.8853,483669.0
2018-04-24 15:50:00,45.54,45.62,45.52,45.53,959573.0,40.8853,40.9571,40.8674,40.8763,959573.0
2018-04-25 09:30:00,45.42,45.55,45.33,45.37,309673.0,40.7776,40.8943,40.6968,40.7327,309673.0
2018-04-25 09:40:00,45.38,45.43,45.18,45.3,356936.0,40.7417,40.7866,40.5621,40.6698,356936.0
2018-04-25 09:50:00,45.31,45.35,45.19,45.2,253225.0,40.6788,40.7147,40.5711,40.5801,253225.0
2018-04-25 10:00:00,45.19,45.26,45.1,45.19,338938.0,40.5711,40.6339,40.4903,40.5711,338938.0
2018-04-25 10:10:00,45.19,45.23,45.07,45.09,227291.0,40.5711,40.607,40.4634,40.4813,227291.0
2018-04-25 10:20:00,45.08,45.26,45.05,45.22,253918.0,40.4723,40.6339,40.4454,40.598,253918.0
2018-04-25 10:30:00,45.22,45.35,45.21,45.28,166088.0,40.598,40.7147,40.589,40.6519,166088.0
2018-04-25 10:40:00,45.28,45.39,45.24,45.38,132816.0,40.6519,40.7506,40.616,40.7417,132816.0
2018-04-25 10:50:00,45.38,45.38,45.17,45.28,211113.0,40.7417,40.7417,40.5531,40.6519,211113.0
2018-04-25 11:00:00,45.27,45.43,45.26,45.41,134077.0,40.6429,40.7866,40.6339,40.7686,134077.0
2018-04-25 11:10:00,45.42,45.43,45.33,45.33,230840.0,40.7776,40.7866,40.6968,40.6968,230840.0
2018-04-25 11:20:00,45.33,45.52,45.32,45.5,177994.0,40.6968,40.8674,40.6878,40.8494,177994.0
2018-04-25 11:30:00,45.5,45.53,45.36,45.42,146085.0,40.8494,40.8763,40.7237,40.7776,146085.0
2018-04-25 11:40:00,45.41,45.47,45.37,45.37,231071.0,40.7686,40.8225,40.7327,40.7327,231071.0
2018-04-25 11:50:00,45.37,45.39,45.26,45.28,142998.0,40.7327,40.7506,40.6339,40.6519,142998.0
2018-04-25 12:00:00,45.28,45.35,45.26,45.3,131958.0,40.6519,40.7147,40.6339,40.6698,131958.0
2018-04-25 12:10:00,45.28,45.41,45.27,45.41,121344.0,40.6519,40.7686,40.6429,40.7686,121344.0
2018-04-25 12:20:00,45.41,45.46,45.39,45.43,128908.0,40.7686,40.8135,40.7506,40.7866,128908.0
2018-04-25 12:30:00,45.42,45.51,45.4,45.47,111900.0,40.7776,40.8584,40.7596,40.8225,111900.0
2018-04-25 12:40:00,45.48,45.49,45.41,45.45,194882.0,40.8314,40.8404,40.7686,40.8045,194882.0
2018-04-25 12:50:00,45.45,45.49,45.42,45.44,152458.0,40.8045,40.8404,40.7776,40.7955,152458.0
2018-04-25 13:00:00,45.44,45.55,45.43,45.52,152003.0,40.7955,40.8943,40.7866,40.8674,152003.0
2018-04-25 13:10:00,45.52,45.53,45.43,45.44,120855.0,40.8674,40.8763,40.7866,40.7955,120855.0
2018-04-25 13:20:00,45.44,45.5,45.42,45.49,134539.0,40.7955,40.8494,40.7776,40.8404,134539.0
2018-04-25 13:30:00,45.5,45.64,45.49,45.61,161191.0,40.8494,40.9751,40.8404,40.9482,161191.0
2018-04-25 13:40:00,45.61,45.64,45.48,45.55,167465.0,40.9482,40.9751,40.8314,40.8943,167465.0
2018-04-25 13:50:00,45.55,45.61,45.53,45.61,153362.0,40.8943,40.9482,40.8763,40.9482,153362.0
2018-04-25 14:00:00,45.61,45.64,45.5,45.53,180494.0,40.9482,40.9751,40.8494,40.8763,180494.0
2018-04-25 14:10:00,45.52,45.56,45.49,45.52,165072.0,40.8674,40.9033,40.8404,40.8674,165072.0
2018-04-25 14:20:00,45.52,45.56,45.45,45.49,175012.0,40.8674,40.9033,40.8045,40.8404,175012.0
2018-04-25 14:30:00,45.49,45.63,45.47,45.61,196143.0,40.8404,40.9661,40.8225,40.9482,196143.0
2018-04-25 14:40:00,45.61,45.7,45.57,45.68,188375.0,40.9482,41.029,40.9122,41.011,188375.0
2018-04-25 14:50:00,45.68,45.82,45.65,45.81,227249.0,41.011,41.1367,40.9841,41.1277,227249.0
2018-04-25 15:00:00,45.8,45.83,45.77,45.78,253470.0,41.1187,41.1457,41.0918,41.1008,253470.0
2018-04-25 15:10:00,45.78,45.84,45.74,45.74,228048.0,41.1008,41.1546,41.0649,41.0649,228048.0
2018-04-25 15:20:00,45.75,45.82,45.73,45.78,302790.0,41.0738,41.1367,41.0559,41.1008,302790.0
2018-04-25 15:30:00,45.79,45.84,45.69,45.69,350870.0,41.1098,41.1546,41.02,41.02,350870.0
2018-04-25 15:40:00,45.69,45.72,45.59,45.61,298358.0,41.02,41.0469,40.9302,40.9482,298358.0
2018-04-25 15:50:00,45.6,45.75,45.59,45.74,869123.0,40.9392,41.0738,40.9302,41.0649,869123.0
2018-04-26 09:30:00,46.09,46.16,45.96,46.09,400719.0,41.3791,41.4419,41.2624,41.3791,400719.0
2018-04-26 09:40:00,46.09,46.13,45.96,45.96,249009.0,41.3791,41.415,41.2624,41.2624,249009.0
2018-04-26 09:50:00,45.95,46.09,45.92,46.06,222802.0,41.2534,41.3791,41.2265,41.3522,222802.0
2018-04-26 10:00:00,46.07,46.2,46.01,46.19,247714.0,41.3611,41.4779,41.3073,41.4689,247714.0
2018-04-26 10:10:00,46.19,46.21,46.11,46.11,293229.0,41.4689,41.4868,41.3971,41.3971,293229.0
2018-04-26 10:20:00,46.11,46.14,46.04,46.09,420184.0,41.3971,41.424,41.3342,41.3791,420184.0
2018-04-26 10:30:00,46.1,46.11,46.07,46.09,226920.0,41.3881,41.3971,41.3611,41.3791,226920.0
2018-04-26 10:40:00,46.09,46.09,45.96,45.99,305177.0,41.3791,41.3791,41.2624,41.2893,305177.0
2018-04-26 10:50:00,45.99,46.15,45.98,46.14,250315.0,41.2893,41.433,41.2803,41.424,250315.0
2018-04-26 11:00:00,46.15,46.19,46.12,46.15,179307.0,41.433,41.4689,41.406,41.433,179307.0
2018-04-26 11:10:00,46.16,46.17,46.03,46.03,195923.0,41.4419,41.4509,41.3252,41.3252,195923.0
2018-04-26 11:20:00,46.04,46.07,45.97,46.05,198467.0,41.3342,41.3611,41.2714,41.3432,198467.0
2018-04-26 11:30:00,46.05,46.08,45.97,46.02,186831.0,41.3432,41.3701,41.2714,41.3163,186831.0
2018-04-26 11:40:00,46.02,46.02,45.96,45.98,163203.0,41.3163,41.3163,41.2624,41.2803,163203.0
2018-04-26 11:50:00,45.97,46.01,45.92,45.98,253974.0,41.2714,41.3073,41.2265,41.2803,253974.0
2018-04-26 12:00:00,45.98,46.04,45.98,46.03,118394.0,41.2803,41.3342,41.2803,41.3252,118394.0
2018-04-26 12:10:00,46.03,46.05,45.99,46.03,166543.0,41.3252,41.3432,41.2893,41.3252,166543.0
2018-04-26 12:20:00,46.03,46.05,46.01,46.01,193762.0,41.3252,41.3432,41.3073,41.3073,193762.0
2018-04-26 12:30:00,46.02,46.05,45.96,46.04,216778.0,41.3163,41.3432,41.2624,41.3342,216778.0
2018-04-26 12:40:00,46.03,46.05,45.99,46.02,153517.0,41.3252,41.3432,41.2893,41.3163,153517.0
2018-04-26 12:50:00,46.02,46.06,46.01,46.03,155034.0,41.3163,41.3522,41.3073,41.3252,155034.0
2018-04-26 13:00:00,46.03,46.11,46.02,46.09,179648.0,41.3252,41.3971,41.3163,41.3791,179648.0
2018-04-26 13:10:00,46.1,46.15,46.06,46.11,190930.0,41.3881,41.433,41.3522,41.3971,190930.0
2018-04-26 13:20:00,46.11,46.11,46.07,46.09,201907.0,41.3971,41.3971,41.3611,41.3791,201907.0
2018-04-26 13:30:00,46.1,46.13,46.06,46.08,177881.0,41.3881,41.415,41.3522,41.3701,177881.0
2018-04-26 13:40:00,46.08,46.1,46.06,46.08,98827.0,41.3701,41.3881,41.3522,41.3701,98827.0
2018-04-26 13:50:00,46.07,46.07,46.03,46.04,207875.0,41.3611,41.3611,41.3252,41.3342,207875.0
2018-04-26 14:00:00,46.04,46.06,46.01,46.04,208071.0,41.3342,41.3522,41.3073,41.3342,208071.0
2018-04-26 14:10:00,46.04,46.07,46.0,46.01,198088.0,41.3342,41.3611,41.2983,41.3073,198088.0
2018-04-26 14:20:00,46.02,46.02,46.0,46.02,161120.0,41.3163,41.3163,41.2983,41.3163,161120.0
2018-04-26 14:30:00,46.02,46.04,46.0,46.04,238306.0,41.3163,41.3342,41.2983,41.3342,238306.0
2018-04-26 14:40:00,46.04,46.16,46.03,46.14,232867.0,41.3342,41.4419,41.3252,41.424,232867.0
2018-04-26 14:50:00,46.14,46.16,46.12,46.13,168739.0,41.424,41.4419,41.406,41.415,168739.0
2018-04-26 15:00:00,46.14,46.18,46.13,46.13,232485.0,41.424,41.4599,41.415,41.415,232485.0
2018-04-26 15:10:00,46.14,46.18,46.13,46.13,228781.0,41.424,41.4599,41.415,41.415,228781.0
2018-04-26 15:20:00,46.14,46.14,46.09,46.1,237572.0,41.424,41.424,41.3791,41.3881,237572.0
2018-04-26 15:30:00,46.11,46.15,46.1,46.11,311025.0,41.3971,41.433,41.3881,41.3971,311025.0
2018-04-26 15:40:00,46.11,46.13,46.05,46.08,476836.0,41.3971,41.415,41.3432,41.3701,476836.0
2018-04-26 15:50:00,46.07,46.08,45.9,45.96,1553443.0,41.3611,41.3701,41.2085,41.2624,1553443.0
2018-04-27 09:30:00,46.12,46.12,45.46,45.54,858512.0,41.406,41.406,40.8135,40.8853,858512.0
2018-04-27 09:40:00,45.54,45.8,45.52,45.7,571657.0,40.8853,41.1187,40.8674,41.029,571657.0
2018-04-27 09:50:00,45.7,45.71,45.52,45.55,519579.0,41.029,41.0379,40.8674,40.8943,519579.0
2018-04-27 10:00:00,45.55,45.8,45.55,45.77,491364.0,40.8943,41.1187,40.8943,41.0918,491364.0
2018-04-27 10:10:00,45.78,45.78,45.68,45.7,346209.0,41.1008,41.1008,41.011,41.029,346209.0
2018-04-27 10:20:00,45.69,45.75,45.59,45.61,309470.0,41.02,41.0738,40.9302,40.9482,309470.0
2018-04-27 10:30:00,45.62,45.65,45.55,45.63,267017.0,40.9571,40.9841,40.8943,40.9661,267017.0
2018-04-27 10:40:00,45.63,45.64,45.58,45.63,265368.0,40.9661,40.9751,40.9212,40.9661,265368.0
2018-04-27 10:50:00,45.63,45.66,45.55,45.65,238805.0,40.9661,40.993,40.8943,40.9841,238805.0
2018-04-27 11:00:00,45.65,45.68,45.61,45.66,456523.0,40.9841,41.011,40.9482,40.993,456523.0
2018-04-27 11:10:00,45.65,45.78,45.62,45.72,413867.0,40.9841,41.1008,40.9571,41.0469,413867.0
2018-04-27 11:20:00,45.72,45.83,45.68,45.82,159582.0,41.0469,41.1457,41.011,41.1367,159582.0
2018-04-27 11:30:00,45.82,45.82,45.7,45.71,323228.0,41.1367,41.1367,41.029,41.0379,323228.0
2018-04-27 11:40:00,45.71,45.72,45.65,45.7,158156.0,41.0379,41.0469,40.9841,41.029,158156.0
2018-04-27 11:50:00,45.7,45.71,45.63,45.64,231123.0,41.029,41.0379,40.9661,40.9751,231123.0
2018-04-27 12:00:00,45.64,45.73,45.63,45.68,248599.0,40.9751,41.0559,40.9661,41.011,248599.0
2018-04-27 12:10:00,45.68,45.73,45.65,45.73,140492.0,41.011,41.0559,40.9841,41.0559,140492.0
2018-04-27 12:20:00,45.73,45.73,45.67,45.67,138575.0,41.0559,41.0559,41.002,41.002,138575.0
2018-04-27 12:30:00,45.67,45.7,45.6,45.64,186249.0,41.002,41.029,40.9392,40.9751,186249.0
2018-04-27 12:40:00,45.64,45.75,45.62,45.72,143536.0,40.9751,41.0738,40.9571,41.0469,143536.0
2018-04-27 12:50:00,45.73,45.83,45.71,45.8,124399.0,41.0559,41.1457,41.0379,41.1187,124399.0
2018-04-27 13:00:00,45.81,45.81,45.71,45.73,408666.0,41.1277,41.1277,41.0379,41.0559,408666.0
2018-04-27 13:10:00,45.73,45.74,45.68,45.71,277223.0,41.0559,41.0649,41.011,41.0379,277223.0
2018-04-27 13:20:00,45.7,45.7,45.62,45.63,155779.0,41.029,41.029,40.9571,40.9661,155779.0
2018-04-27 13:30:00,45.63,45.64,45.59,45.62,201466.0,40.9661,40.9751,40.9302,40.9571,201466.0
2018-04-27 13:40:00,45.62,45.62,45.58,45.59,135720.0,40.9571,40.9571,40.9212,40.9302,135720.0
2018-04-27 13:50:00,45.59,45.65,45.58,45.62,147146.0,40.9302,40.9841,40.9212,40.9571,147146.0
2018-04-27 14:00:00,45.62,45.65,45.58,45.63,200160.0,40.9571,40.9841,40.9212,40.9661,200160.0
2018-04-27 14:10:00,45.63,45.68,45.61,45.65,239442.0,40.9661,41.011,40.9482,40.9841,239442.0
2018-04-27 14:20:00,45.65,45.68,45.62,45.66,221537.0,40.9841,41.011,40.9571,40.993,221537.0
2018-04-27 14:30:00,45.66,45.69,45.63,45.67,229378.0,40.993,41.02,40.9661,41.002,229378.0
2018-04-27 14:40:00,45.67,45.68,45.66,45.67,185864.0,41.002,41.011,40.993,41.002,185864.0
2018-04-27 14:50:00,45.68,45.68,45.62,45.63,272323.0,41.011,41.011,40.9571,40.9661,272323.0
2018-04-27 15:00:00,45.64,45.7,45.6,45.68,328012.0,40.9751,41.029,40.9392,41.011,328012.0
2018-04-27 15:10:00,45.69,45.7,45.6,45.6,306163.0,41.02,41.029,40.9392,40.9392,306163.0
2018-04-27 15:20:00,45.61,45.61,45.5,45.54,334869.0,40.9482,40.9482,40.8494,40.8853,334869.0
2018-04-27 15:30:00,45.54,45.59,45.51,45.59,497553.0,40.8853,40.9302,40.8584,40.9302,497553.0
2018-04-27 15:40:00,45.58,45.64,45.55,45.59,844336.0,40.9212,40.9751,40.8943,40.9302,844336.0
2018-04-27 15:50:00,45.59,45.6,45.52,45.54,1169670.0,40.9302,40.9392,40.8674,40.8853,1169670.0
2018-04-30 09:30:00,45.66,45.9,45.65,45.86,361214.0,40.993,41.2085,40.9841,41.1726,361214.0
2018-04-30 09:40:00,45.86,45.99,45.86,45.97,315698.0,41.1726,41.2893,41.1726,41.2714,315698.0
2018-04-30 09:50:00,45.97,46.02,45.94,45.98,203821.0,41.2714,41.3163,41.2444,41.2803,203821.0
2018-04-30 10:00:00,45.98,46.01,45.92,45.94,280044.0,41.2803,41.3073,41.2265,41.2444,280044.0
2018-04-30 10:10:00,45.94,45.97,45.88,45.91,249638.0,41.2444,41.2714,41.1906,41.2175,249638.0
2018-04-30 10:20:00,45.9,45.93,45.83,45.89,287791.0,41.2085,41.2354,41.1457,41.1995,287791.0
2018-04-30 10:30:00,45.9,46.01,45.89,45.98,328088.0,41.2085,41.3073,41.1995,41.2803,328088.0
2018-04-30 10:40:00,45.98,46.01,45.9,45.93,210997.0,41.2803,41.3073,41.2085,41.2354,210997.0
2018-04-30 10:50:00,45.93,45.93,45.87,45.88,195826.0,41.2354,41.2354,41.1816,41.1906,195826.0
2018-04-30 11:00:00,45.89,45.94,45.88,45.92,231479.0,41.1995,41.2444,41.1906,41.2265,231479.0
2018-04-30 11:10:00,45.92,46.0,45.91,45.94,156298.0,41.2265,41.2983,41.2175,41.2444,156298.0
2018-04-30 11:20:00,45.94,45.96,45.91,45.94,172883.0,41.2444,41.2624,41.2175,41.2444,172883.0
2018-04-30 11:30:00,45.94,45.98,45.88,45.89,235817.0,41.2444,41.2803,41.1906,41.1995,235817.0
2018-04-30 11:40:00,45.89,45.91,45.83,45.84,196854.0,41.1995,41.2175,41.1457,41.1546,196854.0
2018-04-30 11:50:00,45.84,45.88,45.78,45.88,200710.0,41.1546,41.1906,41.1008,41.1906,200710.0
2018-04-30 12:00:00,45.88,45.88,45.75,45.76,163055.0,41.1906,41.1906,41.0738,41.0828,163055.0
2018-04-30 12:10:00,45.76,45.77,45.7,45.74,184754.0,41.0828,41.0918,41.029,41.0649,184754.0
2018-04-30 12:20:00,45.74,45.8,45.72,45.8,129024.0,41.0649,41.1187,41.0469,41.1187,129024.0
2018-04-30 12:30:00,45.79,45.8,45.74,45.75,104639.0,41.1098,41.1187,41.0649,41.0738,104639.0
2018-04-30 12:40:00,45.76,45.77,45.63,45.65,169488.0,41.0828,41.0918,40.9661,40.9841,169488.0
2018-04-30 12:50:00,45.65,45.69,45.56,45.69,163368.0,40.9841,41.02,40.9033,41.02,163368.0
2018-04-30 13:00:00,45.7,45.76,45.68,45.74,122011.0,41.029,41.0828,41.011,41.0649,122011.0
2018-04-30 13:10:00,45.74,45.77,45.66,45.69,186009.0,41.0649,41.0918,40.993,41.02,186009.0
2018-04-30 13:20:00,45.69,45.73,45.64,45.71,225893.0,41.02,41.0559,40.9751,41.0379,225893.0
2018-04-30 13:30:00,45.71,45.78,45.7,45.77,104684.0,41.0379,41.1008,41.029,41.0918,104684.0
2018-04-30 13:40:00,45.77,45.92,45.76,45.9,225148.0,41.0918,41.2265,41.0828,41.2085,225148.0
2018-04-30 13:50:00,45.9,45.91,45.84,45.88,102550.0,41.2085,41.2175,41.1546,41.1906,102550.0
2018-04-30 14:00:00,45.88,45.88,45.73,45.74,143930.0,41.1906,41.1906,41.0559,41.0649,143930.0
2018-04-30 14:10:00,45.75,45.84,45.69,45.8,209395.0,41.0738,41.1546,41.02,41.1187,209395.0
2018-04-30 14:20:00,45.8,45.89,45.79,45.87,289003.0,41.1187,41.1995,41.1098,41.1816,289003.0
2018-04-30 14:30:00,45.87,45.92,45.84,45.88,220182.0,41.1816,41.2265,41.1546,41.1906,220182.0
2018-04-30 14:40:00,45.88,45.91,45.82,45.87,173013.0,41.1906,41.2175,41.1367,41.1816,173013.0
2018-04-30 14:50:00,45.86,45.91,45.85,45.85,152347.0,41.1726,41.2175,41.1636,41.1636,152347.0
2018-04-30 15:00:00,45.85,45.91,45.84,45.88,235933.0,41.1636,41.2175,41.1546,41.1906,235933.0
2018-04-30 15:10:00,45.89,46.01,45.87,46.0,464941.0,41.1995,41.3073,41.1816,41.2983,464941.0
2018-04-30 15:20:00,46.0,46.0,45.8,45.84,245595.0,41.2983,41.2983,41.1187,41.1546,245595.0
2018-04-30 15:30:00,45.84,45.96,45.84,45.94,287582.0,41.1546,41.2624,41.1546,41.2444,287582.0
2018-04-30 15:40:00,45.93,45.96,45.83,45.92,433333.0,41.2354,41.2624,41.1457,41.2265,433333.0
2018-04-30 15:50:00,45.92,45.92,45.65,45.66,1508717.0,41.2265,41.2265,40.9841,40.993,1508717.0
2018-05-01 09:30:00,45.39,45.68,45.39,45.66,502944.0,40.7506,41.011,40.7506,40.993,502944.0
2018-05-01 09:40:00,45.66,45.84,45.63,45.78,301138.0,40.993,41.1546,40.9661,41.1008,301138.0
2018-05-01 09:50:00,45.78,45.81,45.7,45.72,219095.0,41.1008,41.1277,41.029,41.0469,219095.0
2018-05-01 10:00:00,45.72,45.72,45.54,45.61,238662.0,41.0469,41.0469,40.8853,40.9482,238662.0
2018-05-01 10:10:00,45.6,45.7,45.55,45.68,199744.0,40.9392,41.029,40.8943,41.011,199744.0
2018-05-01 10:20:00,45.68,45.71,45.59,45.61,149285.0,41.011,41.0379,40.9302,40.9482,149285.0
2018-05-01 10:30:00,45.61,45.67,45.57,45.61,138794.0,40.9482,41.002,40.9122,40.9482,138794.0
2018-05-01 10:40:00,45.61,45.79,45.61,45.73,168170.0,40.9482,41.1098,40.9482,41.0559,168170.0
2018-05-01 10:50:00,45.73,45.76,45.71,45.72,132433.0,41.0559,41.0828,41.0379,41.0469,132433.0
2018-05-01 11:00:00,45.71,45.71,45.62,45.63,131573.0,41.0379,41.0379,40.9571,40.9661,131573.0
2018-05-01 11:10:00,45.64,45.7,45.62,45.68,125890.0,40.9751,41.029,40.9571,41.011,125890.0
2018-05-01 11:20:00,45.68,45.71,45.59,45.65,128901.0,41.011,41.0379,40.9302,40.9841,128901.0
2018-05-01 11:30:00,45.65,45.66,45.57,45.61,113682.0,40.9841,40.993,40.9122,40.9482,113682.0
2018-05-01 11:40:00,45.61,45.69,45.59,45.6,168720.0,40.9482,41.02,40.9302,40.9392,168720.0
2018-05-01 11:50:00,45.61,45.63,45.56,45.56,109299.0,40.9482,40.9661,40.9033,40.9033,109299.0
2018-05-01 12:00:00,45.57,45.68,45.56,45.65,138033.0,40.9122,41.011,40.9033,40.9841,138033.0
2018-05-01 12:10:00,45.65,45.68,45.6,45.64,131638.0,40.9841,41.011,40.9392,40.9751,131638.0
2018-05-01 12:20:00,45.63,45.69,45.6,45.66,148217.0,40.9661,41.02,40.9392,40.993,148217.0
2018-05-01 12:30:00,45.67,45.68,45.59,45.59,104174.0,41.002,41.011,40.9302,40.9302,104174.0
2018-05-01 12:40:00,45.59,45.63,45.54,45.56,121979.0,40.9302,40.9661,40.8853,40.9033,121979.0
2018-05-01 12:50:00,45.56,45.59,45.55,45.57,123446.0,40.9033,40.9302,40.8943,40.9122,123446.0
2018-05-01 13:00:00,45.57,45.57,45.45,45.47,124408.0,40.9122,40.9122,40.8045,40.8225,124408.0
2018-05-01 13:10:00,45.47,45.5,45.44,45.47,106569.0,40.8225,40.8494,40.7955,40.8225,106569.0
2018-05-01 13:20:00,45.47,45.51,45.44,45.47,130206.0,40.8225,40.8584,40.7955,40.8225,130206.0
2018-05-01 13:30:00,45.48,45.52,45.47,45.49,95909.0,40.8314,40.8674,40.8225,40.8404,95909.0
2018-05-01 13:40:00,45.5,45.66,45.47,45.63,136688.0,40.8494,40.993,40.8225,40.9661,136688.0
2018-05-01 13:50:00,45.64,45.71,45.61,45.71,156239.0,40.9751,41.0379,40.9482,41.0379,156239.0
2018-05-01 14:00:00,45.71,45.71,45.66,45.68,176556.0,41.0379,41.0379,40.993,41.011,176556.0
2018-05-01 14:10:00,45.69,45.73,45.65,45.68,242540.0,41.02,41.0559,40.9841,41.011,242540.0
2018-05-01 14:20:00,45.69,45.8,45.68,45.77,163061.0,41.02,41.1187,41.011,41.0918,163061.0
2018-05-01 14:30:00,45.78,45.82,45.76,45.79,178010.0,41.1008,41.1367,41.0828,41.1098,178010.0
2018-05-01 14:40:00,45.79,45.87,45.72,45.85,189183.0,41.1098,41.1816,41.0469,41.1636,189183.0
2018-05-01 14:50:00,45.86,45.86,45.78,45.8,166437.0,41.1726,41.1726,41.1008,41.1187,166437.0
2018-05-01 15:00:00,45.8,45.84,45.75,45.82,214980.0,41.1187,41.1546,41.0738,41.1367,214980.0
2018-05-01 15:10:00,45.82,45.82,45.73,45.75,189812.0,41.1367,41.1367,41.0559,41.0738,189812.0
2018-05-01 15:20:00,45.75,45.78,45.69,45.73,231741.0,41.0738,41.1008,41.02,41.0559,231741.0
2018-05-01 15:30:00,45.73,45.79,45.72,45.76,273818.0,41.0559,41.1098,41.0469,41.0828,273818.0
2018-05-01 15:40:00,45.76,45.87,45.75,45.85,285236.0,41.0828,41.1816,41.0738,41.1636,285236.0
2018-05-01 15:50:00,45.86,45.95,45.85,45.93,608343.0,41.1726,41.2534,41.1636,41.2354,608343.0
2018-05-02 09:30:00,45.89,46.03,45.77,45.87,441087.0,41.1995,41.3252,41.0918,41.1816,441087.0
2018-05-02 09:40:00,45.86,45.98,45.85,45.95,313899.0,41.1726,41.2803,41.1636,41.2534,313899.0
2018-05-02 09:50:00,45.95,45.99,45.83,45.91,225956.0,41.2534,41.2893,41.1457,41.2175,225956.0
2018-05-02 10:00:00,45.91,45.95,45.82,45.86,214299.0,41.2175,41.2534,41.1367,41.1726,214299.0
2018-05-02 10:10:00,45.87,45.97,45.83,45.93,128959.0,41.1816,41.2714,41.1457,41.2354,128959.0
2018-05-02 10:20:00,45.94,45.96,45.75,45.77,171616.0,41.2444,41.2624,41.0738,41.0918,171616.0
2018-05-02 10:30:00,45.77,45.85,45.74,45.8,171540.0,41.0918,41.1636,41.0649,41.1187,171540.0
2018-05-02 10:40:00,45.8,45.8,45.73,45.79,144504.0,41.1187,41.1187,41.0559,41.1098,144504.0
2018-05-02 10:50:00,45.8,45.86,45.77,45.82,120564.0,41.1187,41.1726,41.0918,41.1367,120564.0
2018-05-02 11:00:00,45.82,45.83,45.75,45.79,149749.0,41.1367,41.1457,41.0738,41.1098,149749.0
2018-05-02 11:10:00,45.8,45.86,45.79,45.84,114283.0,41.1187,41.1726,41.1098,41.1546,114283.0
2018-05-02 11:20:00,45.84,45.84,45.73,45.74,154750.0,41.1546,41.1546,41.0559,41.0649,154750.0
2018-05-02 11:30:00,45.74,45.78,45.73,45.74,131051.0,41.0649,41.1008,41.0559,41.0649,131051.0
2018-05-02 11:40:00,45.75,45.76,45.63,45.65,166546.0,41.0738,41.0828,40.9661,40.9841,166546.0
2018-05-02 11:50:00,45.64,45.72,45.64,45.7,90545.0,40.9751,41.0469,40.9751,41.029,90545.0
2018-05-02 12:00:00,45.69,45.72,45.65,45.72,69987.0,41.02,41.0469,40.9841,41.0469,69987.0
2018-05-02 12:10:00,45.72,45.74,45.7,45.73,75674.0,41.0469,41.0649,41.029,41.0559,75674.0
2018-05-02 12:20:00,45.73,45.77,45.72,45.76,106382.0,41.0559,41.0918,41.0469,41.0828,106382.0
2018-05-02 12:30:00,45.75,45.8,45.72,45.76,85122.0,41.0738,41.1187,41.0469,41.0828,85122.0
2018-05-02 12:40:00,45.77,45.81,45.73,45.78,98292.0,41.0918,41.1277,41.0559,41.1008,98292.0
2018-05-02 12:50:00,45.77,45.85,45.76,45.84,78027.0,41.0918,41.1636,41.0828,41.1546,78027.0
2018-05-02 13:00:00,45.84,45.89,45.83,45.89,90992.0,41.1546,41.1995,41.1457,41.1995,90992.0
2018-05-02 13:10:00,45.89,45.92,45.88,45.92,75500.0,41.1995,41.2265,41.1906,41.2265,75500.0
2018-05-02 13:20:00,45.91,45.93,45.9,45.9,111072.0,41.2175,41.2354,41.2085,41.2085,111072.0
2018-05-02 13:30:00,45.91,45.92,45.89,45.9,90904.0,41.2175,41.2265,41.1995,41.2085,90904.0
2018-05-02 13:40:00,45.91,45.92,45.88,45.88,69727.0,41.2175,41.2265,41.1906,41.1906,69727.0
2018-05-02 13:50:00,45.89,45.92,45.85,45.92,130071.0,41.1995,41.2265,41.1636,41.2265,130071.0
2018-05-02 14:00:00,45.91,46.06,45.88,46.04,233142.0,41.2175,41.3522,41.1906,41.3342,233142.0
2018-05-02 14:10:00,46.04,46.08,45.97,45.99,152340.0,41.3342,41.3701,41.2714,41.2893,152340.0
2018-05-02 14:20:00,45.99,46.02,45.9,45.98,179444.0,41.2893,41.3163,41.2085,41.2803,179444.0
2018-05-02 14:30:00,45.97,45.99,45.87,45.89,159293.0,41.2714,41.2893,41.1816,41.1995,159293.0
2018-05-02 14:40:00,45.88,45.89,45.8,45.83,167704.0,41.1906,41.1995,41.1187,41.1457,167704.0
2018-05-02 14:50:00,45.83,45.86,45.73,45.77,168858.0,41.1457,41.1726,41.0559,41.0918,168858.0
2018-05-02 15:00:00,45.77,45.82,45.74,45.8,142744.0,41.0918,41.1367,41.0649,41.1187,142744.0
2018-05-02 15:10:00,45.8,45.8,45.71,45.73,148954.0,41.1187,41.1187,41.0379,41.0559,148954.0
2018-05-02 15:20:00,45.73,45.74,45.58,45.65,238019.0,41.0559,41.0649,40.9212,40.9841,238019.0
2018-05-02 15:30:00,45.65,45.69,45.57,45.62,274892.0,40.9841,41.02,40.9122,40.9571,274892.0
2018-05-02 15:40:00,45.61,45.65,45.5,45.51,374177.0,40.9482,40.9841,40.8494,40.8584,374177.0
2018-05-02 15:50:00,45.5,45.55,45.47,45.51,849522.0,40.8494,40.8943,40.8225,40.8584,849522.0
2018-05-03 09:30:00,45.36,45.39,45.12,45.13,403522.0,40.7237,40.7506,40.5082,40.5172,403522.0
2018-05-03 09:40:00,45.12,45.13,45.01,45.11,494091.0,40.5082,40.5172,40.4095,40.4993,494091.0
2018-05-03 09:50:00,45.11,45.18,45.06,45.18,263000.0,40.4993,40.5621,40.4544,40.5621,263000.0
2018-05-03 10:00:00,45.18,45.18,45.07,45.16,220740.0,40.5621,40.5621,40.4634,40.5442,220740.0
2018-05-03 10:10:00,45.16,45.18,44.94,44.95,284268.0,40.5442,40.5621,40.3466,40.3556,284268.0
2018-05-03 10:20:00,44.96,44.98,44.81,44.87,297902.0,40.3646,40.3825,40.2299,40.2838,297902.0
2018-05-03 10:30:00,44.87,44.88,44.65,44.69,279452.0,40.2838,40.2928,40.0863,40.1222,279452.0
2018-05-03 10:40:00,44.7,44.71,44.61,44.67,289305.0,40.1312,40.1401,40.0504,40.1042,289305.0
2018-05-03 10:50:00,44.66,44.69,44.49,44.59,462093.0,40.0953,40.1222,39.9426,40.0324,462093.0
2018-05-03 11:00:00,44.59,44.6,44.54,44.58,390884.0,40.0324,40.0414,39.9875,40.0234,390884.0
2018-05-03 11:10:00,44.57,44.68,44.56,44.66,403292.0,40.0145,40.1132,40.0055,40.0953,403292.0
2018-05-03 11:20:00,44.67,44.71,44.62,44.65,160420.0,40.1042,40.1401,40.0593,40.0863,160420.0
2018-05-03 11:30:00,44.66,44.72,44.63,44.69,233264.0,40.0953,40.1491,40.0683,40.1222,233264.0
2018-05-03 11:40:00,44.7,44.76,44.65,44.75,350996.0,40.1312,40.185,40.0863,40.1761,350996.0
2018-05-03 11:50:00,44.75,44.81,44.73,44.75,229723.0,40.1761,40.2299,40.1581,40.1761,229723.0
2018-05-03 12:00:00,44.75,44.82,44.74,44.8,276743.0,40.1761,40.2389,40.1671,40.2209,276743.0
2018-05-03 12:10:00,44.81,44.82,44.71,44.72,349312.0,40.2299,40.2389,40.1401,40.1491,349312.0
2018-05-03 12:20:00,44.72,44.75,44.63,44.63,192360.0,40.1491,40.1761,40.0683,40.0683,192360.0
2018-05-03 12:30:00,44.63,44.78,44.62,44.76,257220.0,40.0683,40.203,40.0593,40.185,257220.0
2018-05-03 12:40:00,44.76,44.88,44.75,44.87,387742.0,40.185,40.2928,40.1761,40.2838,387742.0
2018-05-03 12:50:00,44.87,45.06,44.84,45.04,434218.0,40.2838,40.4544,40.2569,40.4364,434218.0
2018-05-03 13:00:00,45.04,45.07,44.93,44.98,302942.0,40.4364,40.4634,40.3377,40.3825,302942.0
2018-05-03 13:10:00,44.97,45.09,44.94,45.01,390752.0,40.3736,40.4813,40.3466,40.4095,390752.0
2018-05-03 13:20:00,45.01,45.05,44.94,45.0,214634.0,40.4095,40.4454,40.3466,40.4005,214634.0
2018-05-03 13:30:00,45.0,45.13,44.98,45.09,249170.0,40.4005,40.5172,40.3825,40.4813,249170.0
2018-05-03 13:40:00,45.08,45.12,45.03,45.07,142665.0,40.4723,40.5082,40.4274,40.4634,142665.0
2018-05-03 13:50:00,45.07,45.15,45.04,45.08,168973.0,40.4634,40.5352,40.4364,40.4723,168973.0
2018-05-03 14:00:00,45.08,45.16,45.04,45.14,182366.0,40.4723,40.5442,40.4364,40.5262,182366.0
2018-05-03 14:10:00,45.14,45.15,45.06,45.09,195504.0,40.5262,40.5352,40.4544,40.4813,195504.0
2018-05-03 14:20:00,45.09,45.11,45.04,45.11,137861.0,40.4813,40.4993,40.4364,40.4993,137861.0
2018-05-03 14:30:00,45.11,45.16,45.08,45.15,486030.0,40.4993,40.5442,40.4723,40.5352,486030.0
2018-05-03 14:40:00,45.15,45.16,45.04,45.07,322465.0,40.5352,40.5442,40.4364,40.4634,322465.0
2018-05-03 14:50:00,45.08,45.13,45.04,45.09,200844.0,40.4723,40.5172,40.4364,40.4813,200844.0
2018-05-03 15:00:00,45.1,45.17,45.07,45.08,317810.0,40.4903,40.5531,40.4634,40.4723,317810.0
2018-05-03 15:10:00,45.07,45.15,45.05,45.11,289783.0,40.4634,40.5352,40.4454,40.4993,289783.0
2018-05-03 15:20:00,45.11,45.2,45.07,45.19,352190.0,40.4993,40.5801,40.4634,40.5711,352190.0
2018-05-03 15:30:00,45.19,45.24,45.13,45.14,441297.0,40.5711,40.616,40.5172,40.5262,441297.0
2018-05-03 15:40:00,45.14,45.18,45.1,45.12,488026.0,40.5262,40.5621,40.4903,40.5082,488026.0
2018-05-03 15:50:00,45.11,45.17,45.02,45.05,1241188.0,40.4993,40.5531,40.4185,40.4454,1241188.0
2018-05-04 09:30:00,44.93,45.16,44.8,45.1,401425.0,40.3377,40.5442,40.2209,40.4903,401425.0
2018-05-04 09:40:00,45.11,45.16,45.1,45.13,312000.0,40.4993,40.5442,40.4903,40.5172,312000.0
2018-05-04 09:50:00,45.12,45.16,45.07,45.14,254397.0,40.5082,40.5442,40.4634,40.5262,254397.0
2018-05-04 10:00:00,45.15,45.36,45.09,45.35,396740.0,40.5352,40.7237,40.4813,40.7147,396740.0
2018-05-04 10:10:00,45.35,45.45,45.3,45.38,179279.0,40.7147,40.8045,40.6698,40.7417,179279.0
2018-05-04 10:20:00,45.39,45.53,45.36,45.51,225858.0,40.7506,40.8763,40.7237,40.8584,225858.0
2018-05-04 10:30:00,45.51,45.56,45.43,45.55,257105.0,40.8584,40.9033,40.7866,40.8943,257105.0
2018-05-04 10:40:00,45.56,45.58,45.51,45.53,403261.0,40.9033,40.9212,40.8584,40.8763,403261.0
2018-05-04 10:50:00,45.53,45.57,45.45,45.45,260533.0,40.8763,40.9122,40.8045,40.8045,260533.0
2018-05-04 11:00:00,45.46,45.51,45.43,45.48,200483.0,40.8135,40.8584,40.7866,40.8314,200483.0
2018-05-04 11:10:00,45.48,45.51,45.45,45.49,155391.0,40.8314,40.8584,40.8045,40.8404,155391.0
2018-05-04 11:20:00,45.49,45.51,45.47,45.5,191278.0,40.8404,40.8584,40.8225,40.8494,191278.0
2018-05-04 11:30:00,45.51,45.52,45.48,45.49,238313.0,40.8584,40.8674,40.8314,40.8404,238313.0
2018-05-04 11:40:00,45.5,45.51,45.44,45.45,149544.0,40.8494,40.8584,40.7955,40.8045,149544.0
2018-05-04 11:50:00,45.46,45.51,45.45,45.5,158199.0,40.8135,40.8584,40.8045,40.8494,158199.0
2018-05-04 12:00:00,45.5,45.57,45.48,45.56,166119.0,40.8494,40.9122,40.8314,40.9033,166119.0
2018-05-04 12:10:00,45.56,45.57,45.49,45.54,214685.0,40.9033,40.9122,40.8404,40.8853,214685.0
2018-05-04 12:20:00,45.55,45.55,45.49,45.5,130797.0,40.8943,40.8943,40.8404,40.8494,130797.0
2018-05-04 12:30:00,45.5,45.54,45.49,45.53,185064.0,40.8494,40.8853,40.8404,40.8763,185064.0
2018-05-04 12:40:00,45.54,45.56,45.49,45.56,250876.0,40.8853,40.9033,40.8404,40.9033,250876.0
2018-05-04 12:50:00,45.57,45.59,45.53,45.55,132386.0,40.9122,40.9302,40.8763,40.8943,132386.0
2018-05-04 13:00:00,45.56,45.63,45.55,45.62,128263.0,40.9033,40.9661,40.8943,40.9571,128263.0
2018-05-04 13:10:00,45.63,45.64,45.58,45.59,117760.0,40.9661,40.9751,40.9212,40.9302,117760.0
2018-05-04 13:20:00,45.59,45.63,45.58,45.6,102211.0,40.9302,40.9661,40.9212,40.9392,102211.0
2018-05-04 13:30:00,45.6,45.68,45.6,45.66,110855.0,40.9392,41.011,40.9392,40.993,110855.0
2018-05-04 13:40:00,45.66,45.73,45.64,45.72,185921.0,40.993,41.0559,40.9751,41.0469,185921.0
2018-05-04 13:50:00,45.73,45.76,45.69,45.73,174840.0,41.0559,41.0828,41.02,41.0559,174840.0
2018-05-04 14:00:00,45.72,45.79,45.7,45.78,202889.0,41.0469,41.1098,41.029,41.1008,202889.0
2018-05-04 14:10:00,45.77,45.78,45.69,45.7,151065.0,41.0918,41.1008,41.02,41.029,151065.0
2018-05-04 14:20:00,45.7,45.79,45.7,45.79,224164.0,41.029,41.1098,41.029,41.1098,224164.0
2018-05-04 14:30:00,45.79,45.84,45.78,45.84,181080.0,41.1098,41.1546,41.1008,41.1546,181080.0
2018-05-04 14:40:00,45.84,45.92,45.83,45.88,209417.0,41.1546,41.2265,41.1457,41.1906,209417.0
2018-05-04 14:50:00,45.89,45.9,45.82,45.83,137257.0,41.1995,41.2085,41.1367,41.1457,137257.0
2018-05-04 15:00:00,45.82,45.89,45.78,45.81,184678.0,41.1367,41.1995,41.1008,41.1277,184678.0
2018-05-04 15:10:00,45.8,45.82,45.77,45.79,210766.0,41.1187,41.1367,41.0918,41.1098,210766.0
2018-05-04 15:20:00,45.78,45.84,45.77,45.83,279674.0,41.1008,41.1546,41.0918,41.1457,279674.0
2018-05-04 15:30:00,45.83,45.84,45.77,45.77,291978.0,41.1457,41.1546,41.0918,41.0918,291978.0
2018-05-04 15:40:00,45.77,45.79,45.73,45.73,420703.0,41.0918,41.1098,41.0559,41.0559,420703.0
2018-05-04 15:50:00,45.73,45.74,45.65,45.72,928905.0,41.0559,41.0649,40.9841,41.0469,928905.0
2018-05-07 09:30:00,45.94,46.01,45.78,46.0,282842.0,41.2444,41.3073,41.1008,41.2983,282842.0
2018-05-07 09:40:00,46.0,46.11,45.99,46.09,156466.0,41.2983,41.3971,41.2893,41.3791,156466.0
2018-05-07 09:50:00,46.08,46.08,45.94,45.98,222582.0,41.3701,41.3701,41.2444,41.2803,222582.0
2018-05-07 10:00:00,45.98,46.03,45.94,46.01,156614.0,41.2803,41.3252,41.2444,41.3073,156614.0
2018-05-07 10:10:00,46.02,46.07,46.01,46.04,148290.0,41.3163,41.3611,41.3073,41.3342,148290.0
2018-05-07 10:20:00,46.03,46.04,45.96,46.0,125937.0,41.3252,41.3342,41.2624,41.2983,125937.0
2018-05-07 10:30:00,46.0,46.01,45.88,45.92,177695.0,41.2983,41.3073,41.1906,41.2265,177695.0
2018-05-07 10:40:00,45.92,45.99,45.9,45.98,102854.0,41.2265,41.2893,41.2085,41.2803,102854.0
2018-05-07 10:50:00,45.98,46.01,45.96,46.0,104008.0,41.2803,41.3073,41.2624,41.2983,104008.0
2018-05-07 11:00:00,46.01,46.02,45.95,46.01,103103.0,41.3073,41.3163,41.2534,41.3073,103103.0
2018-05-07 11:10:00,46.02,46.06,46.0,46.04,152048.0,41.3163,41.3522,41.2983,41.3342,152048.0
2018-05-07 11:20:00,46.05,46.08,46.03,46.07,173170.0,41.3432,41.3701,41.3252,41.3611,173170.0
2018-05-07 11:30:00,46.08,46.09,46.02,46.04,119731.0,41.3701,41.3791,41.3163,41.3342,119731.0
2018-05-07 11:40:00,46.04,46.05,45.98,45.98,124778.0,41.3342,41.3432,41.2803,41.2803,124778.0
2018-05-07 11:50:00,45.98,46.04,45.98,46.04,95796.0,41.2803,41.3342,41.2803,41.3342,95796.0
2018-05-07 12:00:00,46.04,46.08,46.01,46.05,105423.0,41.3342,41.3701,41.3073,41.3432,105423.0
2018-05-07 12:10:00,46.06,46.11,46.04,46.08,315154.0,41.3522,41.3971,41.3342,41.3701,315154.0
2018-05-07 12:20:00,46.08,46.11,46.03,46.07,115915.0,41.3701,41.3971,41.3252,41.3611,115915.0
2018-05-07 12:30:00,46.07,46.08,46.04,46.04,101474.0,41.3611,41.3701,41.3342,41.3342,101474.0
2018-05-07 12:40:00,46.04,46.05,45.99,46.01,122736.0,41.3342,41.3432,41.2893,41.3073,122736.0
2018-05-07 12:50:00,46.01,46.05,45.99,46.0,117368.0,41.3073,41.3432,41.2893,41.2983,117368.0
2018-05-07 13:00:00,46.0,46.04,45.98,46.0,273558.0,41.2983,41.3342,41.2803,41.2983,273558.0
2018-05-07 13:10:00,46.01,46.05,45.97,46.0,234221.0,41.3073,41.3432,41.2714,41.2983,234221.0
2018-05-07 13:20:00,46.0,46.08,45.99,46.05,61147.0,41.2983,41.3701,41.2893,41.3432,61147.0
2018-05-07 13:30:00,46.06,46.1,46.03,46.08,178593.0,41.3522,41.3881,41.3252,41.3701,178593.0
2018-05-07 13:40:00,46.08,46.1,46.06,46.08,133761.0,41.3701,41.3881,41.3522,41.3701,133761.0
2018-05-07 13:50:00,46.07,46.15,46.07,46.13,130150.0,41.3611,41.433,41.3611,41.415,130150.0
2018-05-07 14:00:00,46.14,46.16,46.1,46.12,142565.0,41.424,41.4419,41.3881,41.406,142565.0
2018-05-07 14:10:00,46.11,46.16,46.09,46.15,106811.0,41.3971,41.4419,41.3791,41.433,106811.0
2018-05-07 14:20:00,46.16,46.22,46.14,46.2,183007.0,41.4419,41.4958,41.424,41.4779,183007.0
2018-05-07 14:30:00,46.19,46.24,46.17,46.17,220003.0,41.4689,41.5138,41.4509,41.4509,220003.0
2018-05-07 14:40:00,46.18,46.2,46.12,46.15,140908.0,41.4599,41.4779,41.406,41.433,140908.0
2018-05-07 14:50:00,46.15,46.15,46.09,46.14,281495.0,41.433,41.433,41.3791,41.424,281495.0
2018-05-07 15:00:00,46.13,46.14,46.08,46.12,279791.0,41.415,41.424,41.3701,41.406,279791.0
2018-05-07 15:10:00,46.12,46.12,45.95,45.98,263017.0,41.406,41.406,41.2534,41.2803,263017.0
2018-05-07 15:20:00,45.98,46.02,45.92,46.01,234344.0,41.2803,41.3163,41.2265,41.3073,234344.0
2018-05-07 15:30:00,46.0,46.1,45.97,46.05,363735.0,41.2983,41.3881,41.2714,41.3432,363735.0
2018-05-07 15:40:00,46.04,46.08,46.01,46.04,340391.0,41.3342,41.3701,41.3073,41.3342,340391.0
2018-05-07 15:50:00,46.05,46.06,45.98,46.04,671229.0,41.3432,41.3522,41.2803,41.3342,671229.0
2018-05-08 09:30:00,45.88,45.99,45.79,45.88,375340.0,41.1906,41.2893,41.1098,41.1906,375340.0
2018-05-08 09:40:00,45.87,45.92,45.75,45.8,316697.0,41.1816,41.2265,41.0738,41.1187,316697.0
2018-05-08 09:50:00,45.8,45.83,45.69,45.75,212610.0,41.1187,41.1457,41.02,41.0738,212610.0
2018-05-08 10:00:00,45.76,45.82,45.74,45.8,163976.0,41.0828,41.1367,41.0649,41.1187,163976.0
2018-05-08 10:10:00,45.8,45.81,45.73,45.75,201922.0,41.1187,41.1277,41.0559,41.0738,201922.0
2018-05-08 10:20:00,45.75,45.76,45.66,45.68,182083.0,41.0738,41.0828,40.993,41.011,182083.0
2018-05-08 10:30:00,45.68,45.83,45.67,45.8,160965.0,41.011,41.1457,41.002,41.1187,160965.0
2018-05-08 10:40:00,45.81,45.86,45.79,45.84,162995.0,41.1277,41.1726,41.1098,41.1546,162995.0
2018-05-08 10:50:00,45.83,45.86,45.75,45.75,265226.0,41.1457,41.1726,41.0738,41.0738,265226.0
2018-05-08 11:00:00,45.74,45.75,45.66,45.67,302911.0,41.0649,41.0738,40.993,41.002,302911.0
2018-05-08 11:10:00,45.68,45.92,45.67,45.86,245062.0,41.011,41.2265,41.002,41.1726,245062.0
2018-05-08 11:20:00,45.86,45.94,45.78,45.85,192015.0,41.1726,41.2444,41.1008,41.1636,192015.0
2018-05-08 11:30:00,45.86,45.86,45.71,45.73,225584.0,41.1726,41.1726,41.0379,41.0559,225584.0
2018-05-08 11:40:00,45.73,45.81,45.72,45.78,106105.0,41.0559,41.1277,41.0469,41.1008,106105.0
2018-05-08 11:50:00,45.77,45.85,45.72,45.82,135164.0,41.0918,41.1636,41.0469,41.1367,135164.0
2018-05-08 12:00:00,45.82,45.85,45.78,45.81,129034.0,41.1367,41.1636,41.1008,41.1277,129034.0
2018-05-08 12:10:00,45.81,45.87,45.81,45.83,134080.0,41.1277,41.1816,41.1277,41.1457,134080.0
2018-05-08 12:20:00,45.84,45.85,45.81,45.82,129961.0,41.1546,41.1636,41.1277,41.1367,129961.0
2018-05-08 12:30:00,45.81,45.83,45.76,45.76,162523.0,41.1277,41.1457,41.0828,41.0828,162523.0
2018-05-08 12:40:00,45.77,45.79,45.74,45.74,127297.0,41.0918,41.1098,41.0649,41.0649,127297.0
2018-05-08 12:50:00,45.74,45.75,45.66,45.7,188674.0,41.0649,41.0738,40.993,41.029,188674.0
2018-05-08 13:00:00,45.69,45.75,45.68,45.72,114342.0,41.02,41.0738,41.011,41.0469,114342.0
2018-05-08 13:10:00,45.71,45.72,45.67,45.7,106392.0,41.0379,41.0469,41.002,41.029,106392.0
2018-05-08 13:20:00,45.7,45.79,45.69,45.76,112279.0,41.029,41.1098,41.02,41.0828,112279.0
2018-05-08 13:30:00,45.77,45.81,45.75,45.79,105119.0,41.0918,41.1277,41.0738,41.1098,105119.0
2018-05-08 13:40:00,45.79,45.85,45.78,45.84,88288.0,41.1098,41.1636,41.1008,41.1546,88288.0
2018-05-08 13:50:00,45.84,45.84,45.73,45.75,143653.0,41.1546,41.1546,41.0559,41.0738,143653.0
2018-05-08 14:00:00,45.74,45.83,45.74,45.78,202453.0,41.0649,41.1457,41.0649,41.1008,202453.0
2018-05-08 14:10:00,45.78,45.79,45.69,45.78,236357.0,41.1008,41.1098,41.02,41.1008,236357.0
2018-05-08 14:20:00,45.78,45.9,45.72,45.79,241287.0,41.1008,41.2085,41.0469,41.1098,241287.0
2018-05-08 14:30:00,45.78,45.8,45.67,45.69,193396.0,41.1008,41.1187,41.002,41.02,193396.0
2018-05-08 14:40:00,45.68,45.69,45.55,45.63,205466.0,41.011,41.02,40.8943,40.9661,205466.0
2018-05-08 14:50:00,45.63,45.73,45.61,45.64,227642.0,40.9661,41.0559,40.9482,40.9751,227642.0
2018-05-08 15:00:00,45.63,45.74,45.59,45.7,181189.0,40.9661,41.0649,40.9302,41.029,181189.0
2018-05-08 15:10:00,45.7,45.77,45.68,45.75,218891.0,41.029,41.0918,41.011,41.0738,218891.0
2018-05-08 15:20:00,45.75,45.79,45.74,45.77,199263.0,41.0738,41.1098,41.0649,41.0918,199263.0
2018-05-08 15:30:00,45.77,45.86,45.75,45.83,243916.0,41.0918,41.1726,41.0738,41.1457,243916.0
2018-05-08 15:40:00,45.83,45.87,45.8,45.8,364204.0,41.1457,41.1816,41.1187,41.1187,364204.0
2018-05-08 15:50:00,45.81,45.94,45.8,45.94,745173.0,41.1277,41.2444,41.1187,41.2444,745173.0
2018-05-09 09:30:00,46.23,46.31,46.01,46.08,364129.0,41.5048,41.5766,41.3073,41.3701,364129.0
2018-05-09 09:40:00,46.07,46.24,46.07,46.24,262661.0,41.3611,41.5138,41.3611,41.5138,262661.0
2018-05-09 09:50:00,46.24,46.27,46.15,46.23,272633.0,41.5138,41.5407,41.433,41.5048,272633.0
2018-05-09 10:00:00,46.23,46.24,46.16,46.23,178833.0,41.5048,41.5138,41.4419,41.5048,178833.0
2018-05-09 10:10:00,46.23,46.34,46.2,46.33,169782.0,41.5048,41.6035,41.4779,41.5946,169782.0
2018-05-09 10:20:00,46.32,46.34,46.16,46.19,173522.0,41.5856,41.6035,41.4419,41.4689,173522.0
2018-05-09 10:30:00,46.19,46.29,46.18,46.29,164312.0,41.4689,41.5587,41.4599,41.5587,164312.0
2018-05-09 10:40:00,46.28,46.34,46.23,46.24,253015.0,41.5497,41.6035,41.5048,41.5138,253015.0
2018-05-09 10:50:00,46.24,46.24,46.02,46.04,228895.0,41.5138,41.5138,41.3163,41.3342,228895.0
2018-05-09 11:00:00,46.05,46.08,45.98,46.08,181606.0,41.3432,41.3701,41.2803,41.3701,181606.0
2018-05-09 11:10:00,46.08,46.13,46.04,46.11,143974.0,41.3701,41.415,41.3342,41.3971,143974.0
2018-05-09 11:20:00,46.11,46.17,46.1,46.16,143787.0,41.3971,41.4509,41.3881,41.4419,143787.0
2018-05-09 11:30:00,46.16,46.23,46.16,46.22,130381.0,41.4419,41.5048,41.4419,41.4958,130381.0
2018-05-09 11:40:00,46.23,46.28,46.2,46.26,132169.0,41.5048,41.5497,41.4779,41.5317,132169.0
2018-05-09 11:50:00,46.26,46.29,46.23,46.28,101803.0,41.5317,41.5587,41.5048,41.5497,101803.0
2018-05-09 12:00:00,46.28,46.34,46.27,46.28,109081.0,41.5497,41.6035,41.5407,41.5497,109081.0
2018-05-09 12:10:00,46.28,46.32,46.28,46.31,101965.0,41.5497,41.5856,41.5497,41.5766,101965.0
2018-05-09 12:20:00,46.32,46.43,46.31,46.38,310698.0,41.5856,41.6843,41.5766,41.6395,310698.0
2018-05-09 12:30:00,46.38,46.42,46.35,46.35,122610.0,41.6395,41.6754,41.6125,41.6125,122610.0
2018-05-09 12:40:00,46.35,46.51,46.35,46.51,182510.0,41.6125,41.7562,41.6125,41.7562,182510.0
2018-05-09 12:50:00,46.51,46.54,46.47,46.48,144743.0,41.7562,41.7831,41.7203,41.7292,144743.0
2018-05-09 13:00:00,46.47,46.54,46.47,46.5,156036.0,41.7203,41.7831,41.7203,41.7472,156036.0
2018-05-09 13:10:00,46.5,46.51,46.42,46.44,185954.0,41.7472,41.7562,41.6754,41.6933,185954.0
2018-05-09 13:20:00,46.44,46.51,46.42,46.5,169865.0,41.6933,41.7562,41.6754,41.7472,169865.0
2018-05-09 13:30:00,46.5,46.54,46.49,46.54,100126.0,41.7472,41.7831,41.7382,41.7831,100126.0
2018-05-09 13:40:00,46.54,46.55,46.52,46.54,95832.0,41.7831,41.7921,41.7651,41.7831,95832.0
2018-05-09 13:50:00,46.54,46.57,46.51,46.54,143121.0,41.7831,41.81,41.7562,41.7831,143121.0
2018-05-09 14:00:00,46.55,46.55,46.49,46.54,149424.0,41.7921,41.7921,41.7382,41.7831,149424.0
2018-05-09 14:10:00,46.53,46.59,46.53,46.55,134124.0,41.7741,41.828,41.7741,41.7921,134124.0
2018-05-09 14:20:00,46.55,46.58,46.51,46.58,183877.0,41.7921,41.819,41.7562,41.819,183877.0
2018-05-09 14:30:00,46.58,46.62,46.56,46.57,208440.0,41.819,41.8549,41.8011,41.81,208440.0
2018-05-09 14:40:00,46.58,46.65,46.57,46.65,154380.0,41.819,41.8819,41.81,41.8819,154380.0
2018-05-09 14:50:00,46.65,46.68,46.61,46.65,224668.0,41.8819,41.9088,41.8459,41.8819,224668.0
2018-05-09 15:00:00,46.65,46.65,46.57,46.61,265830.0,41.8819,41.8819,41.81,41.8459,265830.0
2018-05-09 15:10:00,46.61,46.62,46.56,46.58,240531.0,41.8459,41.8549,41.8011,41.819,240531.0
2018-05-09 15:20:00,46.59,46.61,46.57,46.57,246454.0,41.828,41.8459,41.81,41.81,246454.0
2018-05-09 15:30:00,46.58,46.6,46.54,46.55,264860.0,41.819,41.837,41.7831,41.7921,264860.0
2018-05-09 15:40:00,46.55,46.55,46.48,46.52,456007.0,41.7921,41.7921,41.7292,41.7651,456007.0
2018-05-09 15:50:00,46.52,46.58,46.45,46.58,1022580.0,41.7651,41.819,41.7023,41.819,1022580.0
2018-05-10 09:30:00,46.8,46.82,46.61,46.77,247741.0,42.0165,42.0345,41.8459,41.9896,247741.0
2018-05-10 09:40:00,46.78,46.89,46.75,46.76,193937.0,41.9986,42.0973,41.9716,41.9806,193937.0
2018-05-10 09:50:00,46.76,46.87,46.73,46.85,129671.0,41.9806,42.0794,41.9537,42.0614,129671.0
2018-05-10 10:00:00,46.86,46.9,46.83,46.87,111299.0,42.0704,42.1063,42.0435,42.0794,111299.0
2018-05-10 10:10:00,46.88,46.9,46.82,46.88,140515.0,42.0883,42.1063,42.0345,42.0883,140515.0
2018-05-10 10:20:00,46.88,46.99,46.86,46.96,205336.0,42.0883,42.1871,42.0704,42.1602,205336.0
2018-05-10 10:30:00,46.95,46.97,46.89,46.89,248120.0,42.1512,42.1691,42.0973,42.0973,248120.0
2018-05-10 10:40:00,46.9,46.9,46.85,46.89,165388.0,42.1063,42.1063,42.0614,42.0973,165388.0
2018-05-10 10:50:00,46.89,46.89,46.8,46.82,258212.0,42.0973,42.0973,42.0165,42.0345,258212.0
2018-05-10 11:00:00,46.81,46.83,46.79,46.81,122204.0,42.0255,42.0435,42.0075,42.0255,122204.0
2018-05-10 11:10:00,46.81,46.89,46.81,46.87,133603.0,42.0255,42.0973,42.0255,42.0794,133603.0
2018-05-10 11:20:00,46.86,46.89,46.86,46.89,141023.0,42.0704,42.0973,42.0704,42.0973,141023.0
2018-05-10 11:30:00,46.89,46.9,46.86,46.88,136997.0,42.0973,42.1063,42.0704,42.0883,136997.0
2018-05-10 11:40:00,46.89,46.91,46.88,46.91,130835.0,42.0973,42.1153,42.0883,42.1153,130835.0
2018-05-10 11:50:00,46.91,46.92,46.87,46.89,194563.0,42.1153,42.1243,42.0794,42.0973,194563.0
2018-05-10 12:00:00,46.89,46.96,46.86,46.96,165682.0,42.0973,42.1602,42.0704,42.1602,165682.0
2018-05-10 12:10:00,46.96,46.98,46.94,46.95,119145.0,42.1602,42.1781,42.1422,42.1512,119145.0
2018-05-10 12:20:00,46.95,47.0,46.92,46.99,193564.0,42.1512,42.1961,42.1243,42.1871,193564.0
2018-05-10 12:30:00,46.98,46.99,46.96,46.98,215055.0,42.1781,42.1871,42.1602,42.1781,215055.0
2018-05-10 12:40:00,46.99,46.99,46.95,46.98,127931.0,42.1871,42.1871,42.1512,42.1781,127931.0
2018-05-10 12:50:00,46.98,47.04,46.96,47.04,170998.0,42.1781,42.232,42.1602,42.232,170998.0
2018-05-10 13:00:00,47.04,47.09,47.03,47.08,118615.0,42.232,42.2769,42.223,42.2679,118615.0
2018-05-10 13:10:00,47.08,47.1,47.05,47.08,101531.0,42.2679,42.2859,42.241,42.2679,101531.0
2018-05-10 13:20:00,47.07,47.1,47.03,47.04,169381.0,42.2589,42.2859,42.223,42.232,169381.0
2018-05-10 13:30:00,47.05,47.07,47.01,47.02,130237.0,42.241,42.2589,42.2051,42.214,130237.0
2018-05-10 13:40:00,47.02,47.03,46.94,46.96,143388.0,42.214,42.223,42.1422,42.1602,143388.0
2018-05-10 13:50:00,46.96,46.96,46.91,46.91,140998.0,42.1602,42.1602,42.1153,42.1153,140998.0
2018-05-10 14:00:00,46.92,46.93,46.86,46.91,207763.0,42.1243,42.1332,42.0704,42.1153,207763.0
2018-05-10 14:10:00,46.91,46.95,46.9,46.93,156183.0,42.1153,42.1512,42.1063,42.1332,156183.0
2018-05-10 14:20:00,46.93,46.94,46.83,46.88,139442.0,42.1332,42.1422,42.0435,42.0883,139442.0
2018-05-10 14:30:00,46.89,46.9,46.79,46.8,98228.0,42.0973,42.1063,42.0075,42.0165,98228.0
2018-05-10 14:40:00,46.8,46.96,46.78,46.96,152649.0,42.0165,42.1602,41.9986,42.1602,152649.0
2018-05-10 14:50:00,46.95,46.98,46.92,46.98,120284.0,42.1512,42.1781,42.1243,42.1781,120284.0
2018-05-10 15:00:00,46.98,47.01,46.93,46.93,207463.0,42.1781,42.2051,42.1332,42.1332,207463.0
2018-05-10 15:10:00,46.94,46.96,46.88,46.9,269618.0,42.1422,42.1602,42.0883,42.1063,269618.0
2018-05-10 15:20:00,46.9,46.94,46.89,46.94,232941.0,42.1063,42.1422,42.0973,42.1422,232941.0
2018-05-10 15:30:00,46.93,46.96,46.88,46.94,240328.0,42.1332,42.1602,42.0883,42.1422,240328.0
2018-05-10 15:40:00,46.93,47.02,46.93,47.02,335715.0,42.1332,42.214,42.1332,42.214,335715.0
2018-05-10 15:50:00,47.02,47.07,46.88,46.93,996340.0,42.214,42.2589,42.0883,42.1332,996340.0
2018-05-11 09:30:00,47.11,47.15,46.79,46.86,427243.0,42.2948,42.3308,42.0075,42.0704,427243.0
2018-05-11 09:40:00,46.86,46.95,46.86,46.87,192434.0,42.0704,42.1512,42.0704,42.0794,192434.0
2018-05-11 09:50:00,46.87,46.95,46.85,46.94,159034.0,42.0794,42.1512,42.0614,42.1422,159034.0
2018-05-11 10:00:00,46.94,46.97,46.92,46.94,139563.0,42.1422,42.1691,42.1243,42.1422,139563.0
2018-05-11 10:10:00,46.95,46.98,46.9,46.91,153974.0,42.1512,42.1781,42.1063,42.1153,153974.0
2018-05-11 10:20:00,46.91,46.93,46.88,46.9,123699.0,42.1153,42.1332,42.0883,42.1063,123699.0
2018-05-11 10:30:00,46.9,46.96,46.87,46.93,139294.0,42.1063,42.1602,42.0794,42.1332,139294.0
2018-05-11 10:40:00,46.93,46.97,46.91,46.93,123584.0,42.1332,42.1691,42.1153,42.1332,123584.0
2018-05-11 10:50:00,46.92,46.99,46.92,46.96,131704.0,42.1243,42.1871,42.1243,42.1602,131704.0
2018-05-11 11:00:00,46.96,46.97,46.93,46.94,136503.0,42.1602,42.1691,42.1332,42.1422,136503.0
2018-05-11 11:10:00,46.94,46.94,46.86,46.86,107231.0,42.1422,42.1422,42.0704,42.0704,107231.0
2018-05-11 11:20:00,46.86,46.89,46.82,46.83,119762.0,42.0704,42.0973,42.0345,42.0435,119762.0
2018-05-11 11:30:00,46.83,46.87,46.78,46.83,119779.0,42.0435,42.0794,41.9986,42.0435,119779.0
2018-05-11 11:40:00,46.82,46.85,46.82,46.84,99307.0,42.0345,42.0614,42.0345,42.0524,99307.0
2018-05-11 11:50:00,46.84,46.87,46.83,46.87,85198.0,42.0524,42.0794,42.0435,42.0794,85198.0
2018-05-11 12:00:00,46.87,46.9,46.86,46.88,84461.0,42.0794,42.1063,42.0704,42.0883,84461.0
2018-05-11 12:10:00,46.87,46.87,46.79,46.8,148794.0,42.0794,42.0794,42.0075,42.0165,148794.0
2018-05-11 12:20:00,46.8,46.8,46.73,46.74,148673.0,42.0165,42.0165,41.9537,41.9627,148673.0
2018-05-11 12:30:00,46.74,46.76,46.67,46.73,413584.0,41.9627,41.9806,41.8998,41.9537,413584.0
2018-05-11 12:40:00,46.74,46.75,46.69,46.71,124876.0,41.9627,41.9716,41.9178,41.9357,124876.0
2018-05-11 12:50:00,46.71,46.73,46.69,46.7,348122.0,41.9357,41.9537,41.9178,41.9267,348122.0
2018-05-11 13:00:00,46.7,46.76,46.68,46.71,268663.0,41.9267,41.9806,41.9088,41.9357,268663.0
2018-05-11 13:10:00,46.72,46.72,46.65,46.67,170157.0,41.9447,41.9447,41.8819,41.8998,170157.0
2018-05-11 13:20:00,46.66,46.73,46.66,46.71,86819.0,41.8908,41.9537,41.8908,41.9357,86819.0
2018-05-11 13:30:00,46.71,46.71,46.64,46.65,80547.0,41.9357,41.9357,41.8729,41.8819,80547.0
2018-05-11 13:40:00,46.65,46.73,46.64,46.72,103793.0,41.8819,41.9537,41.8729,41.9447,103793.0
2018-05-11 13:50:00,46.72,46.78,46.71,46.78,75929.0,41.9447,41.9986,41.9357,41.9986,75929.0
2018-05-11 14:00:00,46.78,46.78,46.71,46.72,123174.0,41.9986,41.9986,41.9357,41.9447,123174.0
2018-05-11 14:10:00,46.72,46.78,46.69,46.77,126152.0,41.9447,41.9986,41.9178,41.9896,126152.0
2018-05-11 14:20:00,46.77,46.81,46.77,46.78,94552.0,41.9896,42.0255,41.9896,41.9986,94552.0
2018-05-11 14:30:00,46.78,46.79,46.75,46.79,117078.0,41.9986,42.0075,41.9716,42.0075,117078.0
2018-05-11 14:40:00,46.79,46.79,46.74,46.75,122659.0,42.0075,42.0075,41.9627,41.9716,122659.0
2018-05-11 14:50:00,46.75,46.76,46.68,46.73,416430.0,41.9716,41.9806,41.9088,41.9537,416430.0
2018-05-11 15:00:00,46.74,46.74,46.69,46.69,318190.0,41.9627,41.9627,41.9178,41.9178,318190.0
2018-05-11 15:10:00,46.69,46.74,46.68,46.73,179573.0,41.9178,41.9627,41.9088,41.9537,179573.0
2018-05-11 15:20:00,46.73,46.74,46.67,46.71,170828.0,41.9537,41.9627,41.8998,41.9357,170828.0
2018-05-11 15:30:00,46.71,46.81,46.69,46.79,247822.0,41.9357,42.0255,41.9178,42.0075,247822.0
2018-05-11 15:40:00,46.79,46.79,46.7,46.74,502860.0,42.0075,42.0075,41.9267,41.9627,502860.0
2018-05-11 15:50:00,46.75,46.82,46.72,46.81,584853.0,41.9716,42.0345,41.9447,42.0255,584853.0
2018-05-14 09:30:00,46.81,47.04,46.77,47.0,405100.0,42.0255,42.232,41.9896,42.1961,405100.0
2018-05-14 09:40:00,47.0,47.11,46.93,47.11,206866.0,42.1961,42.2948,42.1332,42.2948,206866.0
2018-05-14 09:50:00,47.1,47.18,47.06,47.13,218786.0,42.2859,42.3577,42.25,42.3128,218786.0
2018-05-14 10:00:00,47.13,47.2,47.09,47.13,209671.0,42.3128,42.3756,42.2769,42.3128,209671.0
2018-05-14 10:10:00,47.13,47.15,47.09,47.11,159203.0,42.3128,42.3308,42.2769,42.2948,159203.0
2018-05-14 10:20:00,47.11,47.24,47.1,47.24,241414.0,42.2948,42.4116,42.2859,42.4116,241414.0
2018-05-14 10:30:00,47.24,47.26,47.17,47.2,220572.0,42.4116,42.4295,42.3487,42.3756,220572.0
2018-05-14 10:40:00,47.2,47.23,47.17,47.17,103491.0,42.3756,42.4026,42.3487,42.3487,103491.0
2018-05-14 10:50:00,47.17,47.18,47.11,47.11,186729.0,42.3487,42.3577,42.2948,42.2948,186729.0
2018-05-14 11:00:00,47.11,47.16,47.1,47.16,164947.0,42.2948,42.3397,42.2859,42.3397,164947.0
2018-05-14 11:10:00,47.16,47.19,47.14,47.19,112908.0,42.3397,42.3667,42.3218,42.3667,112908.0
2018-05-14 11:20:00,47.19,47.22,47.11,47.13,147841.0,42.3667,42.3936,42.2948,42.3128,147841.0
2018-05-14 11:30:00,47.13,47.16,47.09,47.1,103211.0,42.3128,42.3397,42.2769,42.2859,103211.0
2018-05-14 11:40:00,47.09,47.1,47.02,47.09,146157.0,42.2769,42.2859,42.214,42.2769,146157.0
2018-05-14 11:50:00,47.09,47.11,47.07,47.09,78170.0,42.2769,42.2948,42.2589,42.2769,78170.0
2018-05-14 12:00:00,47.09,47.17,47.05,47.07,192119.0,42.2769,42.3487,42.241,42.2589,192119.0
2018-05-14 12:10:00,47.08,47.08,47.01,47.02,118012.0,42.2679,42.2679,42.2051,42.214,118012.0
2018-05-14 12:20:00,47.03,47.03,46.98,47.0,147261.0,42.223,42.223,42.1781,42.1961,147261.0
2018-05-14 12:30:00,47.0,47.01,46.98,46.98,62464.0,42.1961,42.2051,42.1781,42.1781,62464.0
2018-05-14 12:40:00,46.98,46.99,46.94,46.95,100647.0,42.1781,42.1871,42.1422,42.1512,100647.0
2018-05-14 12:50:00,46.95,46.95,46.85,46.85,109683.0,42.1512,42.1512,42.0614,42.0614,109683.0
2018-05-14 13:00:00,46.85,46.87,46.81,46.84,118293.0,42.0614,42.0794,42.0255,42.0524,118293.0
2018-05-14 13:10:00,46.85,46.85,46.71,46.73,160440.0,42.0614,42.0614,41.9357,41.9537,160440.0
2018-05-14 13:20:00,46.74,46.77,46.7,46.74,155363.0,41.9627,41.9896,41.9267,41.9627,155363.0
2018-05-14 13:30:00,46.75,46.82,46.69,46.82,79126.0,41.9716,42.0345,41.9178,42.0345,79126.0
2018-05-14 13:40:00,46.81,46.86,46.81,46.82,115325.0,42.0255,42.0704,42.0255,42.0345,115325.0
2018-05-14 13:50:00,46.82,46.84,46.79,46.79,104946.0,42.0345,42.0524,42.0075,42.0075,104946.0
2018-05-14 14:00:00,46.79,46.8,46.71,46.72,143364.0,42.0075,42.0165,41.9357,41.9447,143364.0
2018-05-14 14:10:00,46.71,46.75,46.69,46.71,119220.0,41.9357,41.9716,41.9178,41.9357,119220.0
2018-05-14 14:20:00,46.71,46.79,46.71,46.77,125632.0,41.9357,42.0075,41.9357,41.9896,125632.0
2018-05-14 14:30:00,46.77,46.81,46.76,46.8,122816.0,41.9896,42.0255,41.9806,42.0165,122816.0
2018-05-14 14:40:00,46.8,46.8,46.73,46.73,145259.0,42.0165,42.0165,41.9537,41.9537,145259.0
2018-05-14 14:50:00,46.73,46.81,46.72,46.79,138856.0,41.9537,42.0255,41.9447,42.0075,138856.0
2018-05-14 15:00:00,46.79,46.83,46.77,46.83,171149.0,42.0075,42.0435,41.9896,42.0435,171149.0
2018-05-14 15:10:00,46.83,46.87,46.78,46.78,215108.0,42.0435,42.0794,41.9986,41.9986,215108.0
2018-05-14 15:20:00,46.78,46.89,46.78,46.85,239613.0,41.9986,42.0973,41.9986,42.0614,239613.0
2018-05-14 15:30:00,46.86,46.87,46.78,46.79,238052.0,42.0704,42.0794,41.9986,42.0075,238052.0
2018-05-14 15:40:00,46.79,46.82,46.76,46.78,309440.0,42.0075,42.0345,41.9806,41.9986,309440.0
2018-05-14 15:50:00,46.77,46.83,46.76,46.82,699355.0,41.9896,42.0435,41.9806,42.0345,699355.0
2018-05-15 09:30:00,46.51,46.57,46.33,46.35,389483.0,41.7562,41.81,41.5946,41.6125,389483.0
2018-05-15 09:40:00,46.34,46.42,46.27,46.36,310782.0,41.6035,41.6754,41.5407,41.6215,310782.0
2018-05-15 09:50:00,46.36,46.4,46.25,46.28,212476.0,41.6215,41.6574,41.5227,41.5497,212476.0
2018-05-15 10:00:00,46.29,46.41,46.27,46.39,265834.0,41.5587,41.6664,41.5407,41.6484,265834.0
2018-05-15 10:10:00,46.39,46.53,46.38,46.52,194483.0,41.6484,41.7741,41.6395,41.7651,194483.0
2018-05-15 10:20:00,46.52,46.57,46.48,46.55,260789.0,41.7651,41.81,41.7292,41.7921,260789.0
2018-05-15 10:30:00,46.54,46.69,46.52,46.67,468471.0,41.7831,41.9178,41.7651,41.8998,468471.0
2018-05-15 10:40:00,46.67,46.68,46.53,46.62,407623.0,41.8998,41.9088,41.7741,41.8549,407623.0
2018-05-15 10:50:00,46.62,46.67,46.56,46.57,422051.0,41.8549,41.8998,41.8011,41.81,422051.0
2018-05-15 11:00:00,46.57,46.64,46.52,46.56,215218.0,41.81,41.8729,41.7651,41.8011,215218.0
2018-05-15 11:10:00,46.57,46.64,46.53,46.64,194703.0,41.81,41.8729,41.7741,41.8729,194703.0
2018-05-15 11:20:00,46.64,46.64,46.57,46.59,184753.0,41.8729,41.8729,41.81,41.828,184753.0
2018-05-15 11:30:00,46.59,46.65,46.58,46.62,171790.0,41.828,41.8819,41.819,41.8549,171790.0
2018-05-15 11:40:00,46.62,46.68,46.58,46.68,190116.0,41.8549,41.9088,41.819,41.9088,190116.0
2018-05-15 11:50:00,46.67,46.75,46.63,46.64,233885.0,41.8998,41.9716,41.8639,41.8729,233885.0
2018-05-15 12:00:00,46.64,46.65,46.52,46.55,158720.0,41.8729,41.8819,41.7651,41.7921,158720.0
2018-05-15 12:10:00,46.55,46.55,46.5,46.51,150220.0,41.7921,41.7921,41.7472,41.7562,150220.0
2018-05-15 12:20:00,46.52,46.53,46.48,46.52,142889.0,41.7651,41.7741,41.7292,41.7651,142889.0
2018-05-15 12:30:00,46.51,46.6,46.5,46.58,134533.0,41.7562,41.837,41.7472,41.819,134533.0
2018-05-15 12:40:00,46.58,46.66,46.56,46.64,178795.0,41.819,41.8908,41.8011,41.8729,178795.0
2018-05-15 12:50:00,46.64,46.69,46.6,46.6,171900.0,41.8729,41.9178,41.837,41.837,171900.0
2018-05-15 13:00:00,46.6,46.66,46.56,46.59,141895.0,41.837,41.8908,41.8011,41.828,141895.0
2018-05-15 13:10:00,46.59,46.63,46.57,46.62,103428.0,41.828,41.8639,41.81,41.8549,103428.0
2018-05-15 13:20:00,46.62,46.67,46.58,46.65,176921.0,41.8549,41.8998,41.819,41.8819,176921.0
2018-05-15 13:30:00,46.64,46.7,46.64,46.66,121845.0,41.8729,41.9267,41.8729,41.8908,121845.0
2018-05-15 13:40:00,46.66,46.75,46.65,46.73,166291.0,41.8908,41.9716,41.8819,41.9537,166291.0
2018-05-15 13:50:00,46.73,46.73,46.59,46.61,168850.0,41.9537,41.9537,41.828,41.8459,168850.0
2018-05-15 14:00:00,46.61,46.67,46.6,46.64,115106.0,41.8459,41.8998,41.837,41.8729,115106.0
2018-05-15 14:10:00,46.64,46.69,46.61,46.65,231375.0,41.8729,41.9178,41.8459,41.8819,231375.0
2018-05-15 14:20:00,46.66,46.7,46.55,46.68,266775.0,41.8908,41.9267,41.7921,41.9088,266775.0
2018-05-15 14:30:00,46.67,46.78,46.66,46.71,191432.0,41.8998,41.9986,41.8908,41.9357,191432.0
2018-05-15 14:40:00,46.72,46.74,46.68,46.69,149362.0,41.9447,41.9627,41.9088,41.9178,149362.0
2018-05-15 14:50:00,46.69,46.71,46.61,46.67,217228.0,41.9178,41.9357,41.8459,41.8998,217228.0
2018-05-15 15:00:00,46.66,46.71,46.64,46.68,189745.0,41.8908,41.9357,41.8729,41.9088,189745.0
2018-05-15 15:10:00,46.67,46.69,46.62,46.65,242186.0,41.8998,41.9178,41.8549,41.8819,242186.0
2018-05-15 15:20:00,46.66,46.71,46.63,46.64,321601.0,41.8908,41.9357,41.8639,41.8729,321601.0
2018-05-15 15:30:00,46.63,46.69,46.62,46.68,295670.0,41.8639,41.9178,41.8549,41.9088,295670.0
2018-05-15 15:40:00,46.67,46.67,46.61,46.62,305974.0,41.8998,41.8998,41.8459,41.8549,305974.0
2018-05-15 15:50:00,46.63,46.82,46.62,46.81,735961.0,41.8639,42.0345,41.8549,42.0255,735961.0
2018-05-16 09:30:00,46.93,46.93,46.55,46.6,383013.0,42.1332,42.1332,41.7921,41.837,383013.0
2018-05-16 09:40:00,46.61,46.61,46.47,46.58,193847.0,41.8459,41.8459,41.7203,41.819,193847.0
2018-05-16 09:50:00,46.57,46.64,46.52,46.6,408176.0,41.81,41.8729,41.7651,41.837,408176.0
2018-05-16 10:00:00,46.59,46.62,46.47,46.48,223060.0,41.828,41.8549,41.7203,41.7292,223060.0
2018-05-16 10:10:00,46.47,46.61,46.45,46.58,175497.0,41.7203,41.8459,41.7023,41.819,175497.0
2018-05-16 10:20:00,46.58,46.62,46.53,46.57,161724.0,41.819,41.8549,41.7741,41.81,161724.0
2018-05-16 10:30:00,46.57,46.65,46.56,46.62,140219.0,41.81,41.8819,41.8011,41.8549,140219.0
2018-05-16 10:40:00,46.62,46.68,46.59,46.64,152324.0,41.8549,41.9088,41.828,41.8729,152324.0
2018-05-16 10:50:00,46.64,46.66,46.55,46.59,136180.0,41.8729,41.8908,41.7921,41.828,136180.0
2018-05-16 11:00:00,46.58,46.6,46.55,46.57,101091.0,41.819,41.837,41.7921,41.81,101091.0
2018-05-16 11:10:00,46.58,46.61,46.55,46.59,89276.0,41.819,41.8459,41.7921,41.828,89276.0
2018-05-16 11:20:00,46.6,46.64,46.56,46.6,121401.0,41.837,41.8729,41.8011,41.837,121401.0
2018-05-16 11:30:00,46.6,46.64,46.58,46.62,79015.0,41.837,41.8729,41.819,41.8549,79015.0
2018-05-16 11:40:00,46.63,46.69,46.61,46.69,114598.0,41.8639,41.9178,41.8459,41.9178,114598.0
2018-05-16 11:50:00,46.68,46.71,46.66,46.71,100294.0,41.9088,41.9357,41.8908,41.9357,100294.0
2018-05-16 12:00:00,46.72,46.8,46.69,46.79,122675.0,41.9447,42.0165,41.9178,42.0075,122675.0
2018-05-16 12:10:00,46.79,46.79,46.74,46.76,113250.0,42.0075,42.0075,41.9627,41.9806,113250.0
2018-05-16 12:20:00,46.76,46.8,46.71,46.8,113528.0,41.9806,42.0165,41.9357,42.0165,113528.0
2018-05-16 12:30:00,46.8,46.88,46.79,46.82,215578.0,42.0165,42.0883,42.0075,42.0345,215578.0
2018-05-16 12:40:00,46.82,46.83,46.77,46.78,141588.0,42.0345,42.0435,41.9896,41.9986,141588.0
2018-05-16 12:50:00,46.78,46.79,46.73,46.77,175276.0,41.9986,42.0075,41.9537,41.9896,175276.0
2018-05-16 13:00:00,46.76,46.79,46.73,46.74,107681.0,41.9806,42.0075,41.9537,41.9627,107681.0
2018-05-16 13:10:00,46.75,46.76,46.69,46.73,137572.0,41.9716,41.9806,41.9178,41.9537,137572.0
2018-05-16 13:20:00,46.73,46.77,46.72,46.73,99779.0,41.9537,41.9896,41.9447,41.9537,99779.0
2018-05-16 13:30:00,46.74,46.77,46.73,46.75,98422.0,41.9627,41.9896,41.9537,41.9716,98422.0
2018-05-16 13:40:00,46.76,46.76,46.71,46.73,148224.0,41.9806,41.9806,41.9357,41.9537,148224.0
2018-05-16 13:50:00,46.73,46.75,46.72,46.74,138912.0,41.9537,41.9716,41.9447,41.9627,138912.0
2018-05-16 14:00:00,46.75,46.75,46.72,46.73,195740.0,41.9716,41.9716,41.9447,41.9537,195740.0
2018-05-16 14:10:00,46.73,46.75,46.71,46.73,158107.0,41.9537,41.9716,41.9357,41.9537,158107.0
2018-05-16 14:20:00,46.73,46.73,46.65,46.66,182686.0,41.9537,41.9537,41.8819,41.8908,182686.0
2018-05-16 14:30:00,46.66,46.69,46.65,46.69,134745.0,41.8908,41.9178,41.8819,41.9178,134745.0
2018-05-16 14:40:00,46.68,46.72,46.68,46.72,172517.0,41.9088,41.9447,41.9088,41.9447,172517.0
2018-05-16 14:50:00,46.72,46.75,46.69,46.73,173036.0,41.9447,41.9716,41.9178,41.9537,173036.0
2018-05-16 15:00:00,46.73,46.74,46.63,46.63,251915.0,41.9537,41.9627,41.8639,41.8639,251915.0
2018-05-16 15:10:00,46.63,46.67,46.62,46.66,173798.0,41.8639,41.8998,41.8549,41.8908,173798.0
2018-05-16 15:20:00,46.66,46.7,46.66,46.7,289298.0,41.8908,41.9267,41.8908,41.9267,289298.0
2018-05-16 15:30:00,46.69,46.72,46.67,46.69,465633.0,41.9178,41.9447,41.8998,41.9178,465633.0
2018-05-16 15:40:00,46.69,46.7,46.6,46.61,455264.0,41.9178,41.9267,41.837,41.8459,455264.0
2018-05-16 15:50:00,46.61,46.73,46.6,46.73,737539.0,41.8459,41.9537,41.837,41.9537,737539.0
2018-05-17 09:30:00,46.69,46.75,46.55,46.62,371578.0,41.9178,41.9716,41.7921,41.8549,371578.0
2018-05-17 09:40:00,46.63,46.71,46.57,46.7,209859.0,41.8639,41.9357,41.81,41.9267,209859.0
2018-05-17 09:50:00,46.7,46.72,46.6,46.64,145956.0,41.9267,41.9447,41.837,41.8729,145956.0
2018-05-17 10:00:00,46.65,46.76,46.65,46.76,174767.0,41.8819,41.9806,41.8819,41.9806,174767.0
2018-05-17 10:10:00,46.75,46.77,46.73,46.74,151602.0,41.9716,41.9896,41.9537,41.9627,151602.0
2018-05-17 10:20:00,46.74,46.93,46.74,46.93,237152.0,41.9627,42.1332,41.9627,42.1332,237152.0
2018-05-17 10:30:00,46.93,47.01,46.9,46.99,248915.0,42.1332,42.2051,42.1063,42.1871,248915.0
2018-05-17 10:40:00,47.0,47.01,46.94,47.0,238504.0,42.1961,42.2051,42.1422,42.1961,238504.0
2018-05-17 10:50:00,47.01,47.01,46.98,47.01,259607.0,42.2051,42.2051,42.1781,42.2051,259607.0
2018-05-17 11:00:00,47.01,47.01,46.98,47.0,174344.0,42.2051,42.2051,42.1781,42.1961,174344.0
2018-05-17 11:10:00,47.0,47.01,46.98,47.01,283608.0,42.1961,42.2051,42.1781,42.2051,283608.0
2018-05-17 11:20:00,47.0,47.06,46.99,47.02,187244.0,42.1961,42.25,42.1871,42.214,187244.0
2018-05-17 11:30:00,47.02,47.03,46.97,47.01,327850.0,42.214,42.223,42.1691,42.2051,327850.0
2018-05-17 11:40:00,47.01,47.01,46.89,46.9,210579.0,42.2051,42.2051,42.0973,42.1063,210579.0
2018-05-17 11:50:00,46.89,46.92,46.89,46.91,135837.0,42.0973,42.1243,42.0973,42.1153,135837.0
2018-05-17 12:00:00,46.9,46.91,46.86,46.86,105507.0,42.1063,42.1153,42.0704,42.0704,105507.0
2018-05-17 12:10:00,46.86,46.91,46.85,46.87,126119.0,42.0704,42.1153,42.0614,42.0794,126119.0
2018-05-17 12:20:00,46.87,46.95,46.87,46.92,97351.0,42.0794,42.1512,42.0794,42.1243,97351.0
2018-05-17 12:30:00,46.92,46.94,46.88,46.88,158664.0,42.1243,42.1422,42.0883,42.0883,158664.0
2018-05-17 12:40:00,46.88,46.88,46.73,46.74,152432.0,42.0883,42.0883,41.9537,41.9627,152432.0
2018-05-17 12:50:00,46.75,46.76,46.69,46.73,137430.0,41.9716,41.9806,41.9178,41.9537,137430.0
2018-05-17 13:00:00,46.73,46.76,46.72,46.75,112105.0,41.9537,41.9806,41.9447,41.9716,112105.0
2018-05-17 13:10:00,46.74,46.75,46.68,46.68,126423.0,41.9627,41.9716,41.9088,41.9088,126423.0
2018-05-17 13:20:00,46.69,46.72,46.67,46.69,132675.0,41.9178,41.9447,41.8998,41.9178,132675.0
2018-05-17 13:30:00,46.69,46.71,46.67,46.68,90094.0,41.9178,41.9357,41.8998,41.9088,90094.0
2018-05-17 13:40:00,46.68,46.7,46.58,46.6,158210.0,41.9088,41.9267,41.819,41.837,158210.0
2018-05-17 13:50:00,46.6,46.61,46.5,46.51,153573.0,41.837,41.8459,41.7472,41.7562,153573.0
2018-05-17 14:00:00,46.51,46.53,46.42,46.51,213720.0,41.7562,41.7741,41.6754,41.7562,213720.0
2018-05-17 14:10:00,46.51,46.56,46.5,46.53,192094.0,41.7562,41.8011,41.7472,41.7741,192094.0
2018-05-17 14:20:00,46.54,46.55,46.51,46.54,178523.0,41.7831,41.7921,41.7562,41.7831,178523.0
2018-05-17 14:30:00,46.54,46.56,46.52,46.54,165001.0,41.7831,41.8011,41.7651,41.7831,165001.0
2018-05-17 14:40:00,46.55,46.57,46.54,46.55,147783.0,41.7921,41.81,41.7831,41.7921,147783.0
2018-05-17 14:50:00,46.55,46.6,46.54,46.58,222316.0,41.7921,41.837,41.7831,41.819,222316.0
2018-05-17 15:00:00,46.58,46.62,46.58,46.6,203532.0,41.819,41.8549,41.819,41.837,203532.0
2018-05-17 15:10:00,46.61,46.62,46.5,46.51,248402.0,41.8459,41.8549,41.7472,41.7562,248402.0
2018-05-17 15:20:00,46.52,46.6,46.51,46.52,208551.0,41.7651,41.837,41.7562,41.7651,208551.0
2018-05-17 15:30:00,46.52,46.58,46.52,46.56,275203.0,41.7651,41.819,41.7651,41.8011,275203.0
2018-05-17 15:40:00,46.57,46.64,46.54,46.61,329501.0,41.81,41.8729,41.7831,41.8459,329501.0
2018-05-17 15:50:00,46.62,46.64,46.54,46.54,963516.0,41.8549,41.8729,41.7831,41.7831,963516.0
2018-05-18 09:30:00,46.69,46.69,46.48,46.65,729911.0,41.9178,41.9178,41.7292,41.8819,729911.0
2018-05-18 09:40:00,46.65,46.74,46.64,46.7,283593.0,41.8819,41.9627,41.8729,41.9267,283593.0
2018-05-18 09:50:00,46.71,46.71,46.64,46.71,242164.0,41.9357,41.9357,41.8729,41.9357,242164.0
2018-05-18 10:00:00,46.7,46.71,46.63,46.63,172666.0,41.9267,41.9357,41.8639,41.8639,172666.0
2018-05-18 10:10:00,46.63,46.75,46.61,46.73,221322.0,41.8639,41.9716,41.8459,41.9537,221322.0
2018-05-18 10:20:00,46.73,46.79,46.71,46.72,142941.0,41.9537,42.0075,41.9357,41.9447,142941.0
2018-05-18 10:30:00,46.71,46.73,46.56,46.62,214854.0,41.9357,41.9537,41.8011,41.8549,214854.0
2018-05-18 10:40:00,46.62,46.67,46.57,46.63,134799.0,41.8549,41.8998,41.81,41.8639,134799.0
2018-05-18 10:50:00,46.62,46.63,46.59,46.62,203388.0,41.8549,41.8639,41.828,41.8549,203388.0
2018-05-18 11:00:00,46.62,46.69,46.61,46.69,217346.0,41.8549,41.9178,41.8459,41.9178,217346.0
2018-05-18 11:10:00,46.69,46.69,46.6,46.66,230402.0,41.9178,41.9178,41.837,41.8908,230402.0
2018-05-18 11:20:00,46.66,46.71,46.64,46.65,189751.0,41.8908,41.9357,41.8729,41.8819,189751.0
2018-05-18 11:30:00,46.65,46.76,46.65,46.74,162922.0,41.8819,41.9806,41.8819,41.9627,162922.0
2018-05-18 11:40:00,46.74,46.76,46.68,46.71,167355.0,41.9627,41.9806,41.9088,41.9357,167355.0
2018-05-18 11:50:00,46.7,46.75,46.67,46.75,87137.0,41.9267,41.9716,41.8998,41.9716,87137.0
2018-05-18 12:00:00,46.75,46.75,46.68,46.69,91028.0,41.9716,41.9716,41.9088,41.9178,91028.0
2018-05-18 12:10:00,46.68,46.72,46.67,46.7,111949.0,41.9088,41.9447,41.8998,41.9267,111949.0
2018-05-18 12:20:00,46.7,46.71,46.64,46.65,130263.0,41.9267,41.9357,41.8729,41.8819,130263.0
2018-05-18 12:30:00,46.65,46.66,46.59,46.64,74464.0,41.8819,41.8908,41.828,41.8729,74464.0
2018-05-18 12:40:00,46.63,46.66,46.62,46.63,63083.0,41.8639,41.8908,41.8549,41.8639,63083.0
2018-05-18 12:50:00,46.64,46.66,46.61,46.65,142780.0,41.8729,41.8908,41.8459,41.8819,142780.0
2018-05-18 13:00:00,46.65,46.66,46.62,46.63,100293.0,41.8819,41.8908,41.8549,41.8639,100293.0
2018-05-18 13:10:00,46.63,46.63,46.6,46.61,152975.0,41.8639,41.8639,41.837,41.8459,152975.0
2018-05-18 13:20:00,46.61,46.63,46.57,46.58,142579.0,41.8459,41.8639,41.81,41.819,142579.0
2018-05-18 13:30:00,46.57,46.58,46.53,46.53,115632.0,41.81,41.819,41.7741,41.7741,115632.0
2018-05-18 13:40:00,46.53,46.53,46.48,46.51,164249.0,41.7741,41.7741,41.7292,41.7562,164249.0
2018-05-18 13:50:00,46.51,46.52,46.49,46.49,124877.0,41.7562,41.7651,41.7382,41.7382,124877.0
2018-05-18 14:00:00,46.49,46.49,46.44,46.46,150675.0,41.7382,41.7382,41.6933,41.7113,150675.0
2018-05-18 14:10:00,46.47,46.47,46.44,46.46,124996.0,41.7203,41.7203,41.6933,41.7113,124996.0
2018-05-18 14:20:00,46.45,46.47,46.44,46.44,153530.0,41.7023,41.7203,41.6933,41.6933,153530.0
2018-05-18 14:30:00,46.44,46.45,46.4,46.43,195156.0,41.6933,41.7023,41.6574,41.6843,195156.0
2018-05-18 14:40:00,46.43,46.43,46.37,46.37,211761.0,41.6843,41.6843,41.6305,41.6305,211761.0
2018-05-18 14:50:00,46.37,46.39,46.32,46.34,364146.0,41.6305,41.6484,41.5856,41.6035,364146.0
2018-05-18 15:00:00,46.35,46.36,46.31,46.34,268050.0,41.6125,41.6215,41.5766,41.6035,268050.0
2018-05-18 15:10:00,46.34,46.35,46.28,46.31,288297.0,41.6035,41.6125,41.5497,41.5766,288297.0
2018-05-18 15:20:00,46.32,46.35,46.31,46.33,227859.0,41.5856,41.6125,41.5766,41.5946,227859.0
2018-05-18 15:30:00,46.33,46.37,46.32,46.34,418637.0,41.5946,41.6305,41.5856,41.6035,418637.0
2018-05-18 15:40:00,46.34,46.36,46.28,46.29,557085.0,41.6035,41.6215,41.5497,41.5587,557085.0
2018-05-18 15:50:00,46.29,46.33,46.24,46.29,1560519.0,41.5587,41.5946,41.5138,41.5587,1560519.0
2018-05-21 09:30:00,46.53,46.8,46.49,46.76,398906.0,41.7741,42.0165,41.7382,41.9806,398906.0
2018-05-21 09:40:00,46.76,46.86,46.71,46.85,225546.0,41.9806,42.0704,41.9357,42.0614,225546.0
2018-05-21 09:50:00,46.86,46.86,46.75,46.84,247838.0,42.0704,42.0704,41.9716,42.0524,247838.0
2018-05-21 10:00:00,46.84,46.88,46.81,46.83,244978.0,42.0524,42.0883,42.0255,42.0435,244978.0
2018-05-21 10:10:00,46.83,46.85,46.79,46.84,118158.0,42.0435,42.0614,42.0075,42.0524,118158.0
2018-05-21 10:20:00,46.84,46.89,46.83,46.86,136093.0,42.0524,42.0973,42.0435,42.0704,136093.0
2018-05-21 10:30:00,46.87,46.94,46.86,46.93,151058.0,42.0794,42.1422,42.0704,42.1332,151058.0
2018-05-21 10:40:00,46.93,46.99,46.92,46.98,167490.0,42.1332,42.1871,42.1243,42.1781,167490.0
2018-05-21 10:50:00,46.97,46.99,46.96,46.98,125448.0,42.1691,42.1871,42.1602,42.1781,125448.0
2018-05-21 11:00:00,46.98,47.0,46.91,46.91,179654.0,42.1781,42.1961,42.1153,42.1153,179654.0
2018-05-21 11:10:00,46.91,46.92,46.84,46.85,147020.0,42.1153,42.1243,42.0524,42.0614,147020.0
2018-05-21 11:20:00,46.85,46.86,46.72,46.75,207297.0,42.0614,42.0704,41.9447,41.9716,207297.0
2018-05-21 11:30:00,46.75,46.77,46.68,46.77,193581.0,41.9716,41.9896,41.9088,41.9896,193581.0
2018-05-21 11:40:00,46.77,46.84,46.76,46.8,173115.0,41.9896,42.0524,41.9806,42.0165,173115.0
2018-05-21 11:50:00,46.8,46.86,46.79,46.85,127429.0,42.0165,42.0704,42.0075,42.0614,127429.0
2018-05-21 12:00:00,46.86,46.86,46.84,46.86,89261.0,42.0704,42.0704,42.0524,42.0704,89261.0
2018-05-21 12:10:00,46.86,46.97,46.85,46.95,173901.0,42.0704,42.1691,42.0614,42.1512,173901.0
2018-05-21 12:20:00,46.96,46.98,46.95,46.98,180572.0,42.1602,42.1781,42.1512,42.1781,180572.0
2018-05-21 12:30:00,46.97,46.99,46.95,46.98,143274.0,42.1691,42.1871,42.1512,42.1781,143274.0
2018-05-21 12:40:00,46.98,47.05,46.97,47.0,211159.0,42.1781,42.241,42.1691,42.1961,211159.0
2018-05-21 12:50:00,47.01,47.03,47.0,47.03,161033.0,42.2051,42.223,42.1961,42.223,161033.0
2018-05-21 13:00:00,47.03,47.16,47.03,47.15,479983.0,42.223,42.3397,42.223,42.3308,479983.0
2018-05-21 13:10:00,47.16,47.16,47.05,47.12,281137.0,42.3397,42.3397,42.241,42.3038,281137.0
2018-05-21 13:20:00,47.11,47.12,47.05,47.09,168520.0,42.2948,42.3038,42.241,42.2769,168520.0
2018-05-21 13:30:00,47.09,47.14,47.07,47.09,276768.0,42.2769,42.3218,42.2589,42.2769,276768.0
2018-05-21 13:40:00,47.09,47.13,47.08,47.09,152162.0,42.2769,42.3128,42.2679,42.2769,152162.0
2018-05-21 13:50:00,47.09,47.13,47.09,47.12,246961.0,42.2769,42.3128,42.2769,42.3038,246961.0
2018-05-21 14:00:00,47.13,47.16,47.09,47.16,316742.0,42.3128,42.3397,42.2769,42.3397,316742.0
2018-05-21 14:10:00,47.15,47.19,47.1,47.11,455711.0,42.3308,42.3667,42.2859,42.2948,455711.0
2018-05-21 14:20:00,47.11,47.17,47.09,47.14,477500.0,42.2948,42.3487,42.2769,42.3218,477500.0
2018-05-21 14:30:00,47.13,47.14,47.08,47.11,358816.0,42.3128,42.3218,42.2679,42.2948,358816.0
2018-05-21 14:40:00,47.1,47.15,47.09,47.14,268677.0,42.2859,42.3308,42.2769,42.3218,268677.0
2018-05-21 14:50:00,47.14,47.22,47.13,47.22,440594.0,42.3218,42.3936,42.3128,42.3936,440594.0
2018-05-21 15:00:00,47.21,47.22,47.16,47.16,364897.0,42.3846,42.3936,42.3397,42.3397,364897.0
2018-05-21 15:10:00,47.16,47.23,47.16,47.2,457397.0,42.3397,42.4026,42.3397,42.3756,457397.0
2018-05-21 15:20:00,47.2,47.26,47.19,47.25,416470.0,42.3756,42.4295,42.3667,42.4205,416470.0
2018-05-21 15:30:00,47.25,47.28,47.19,47.23,482997.0,42.4205,42.4475,42.3667,42.4026,482997.0
2018-05-21 15:40:00,47.22,47.25,47.21,47.23,708289.0,42.3936,42.4205,42.3846,42.4026,708289.0
2018-05-21 15:50:00,47.23,47.29,47.19,47.23,1086812.0,42.4026,42.4564,42.3667,42.4026,1086812.0
2018-05-22 09:30:00,47.24,47.54,47.21,47.5,676551.0,42.4116,42.6809,42.3846,42.645,676551.0
2018-05-22 09:40:00,47.49,47.5,47.24,47.29,666425.0,42.636,42.645,42.4116,42.4564,666425.0
2018-05-22 09:50:00,47.3,47.33,47.15,47.26,353233.0,42.4654,42.4924,42.3308,42.4295,353233.0
2018-05-22 10:00:00,47.26,47.31,47.02,47.19,1014538.0,42.4295,42.4744,42.214,42.3667,1014538.0
2018-05-22 10:10:00,47.19,47.19,46.77,46.78,613925.0,42.3667,42.3667,41.9896,41.9986,613925.0
2018-05-22 10:20:00,46.78,46.97,46.77,46.97,413254.0,41.9986,42.1691,41.9896,42.1691,413254.0
2018-05-22 10:30:00,46.96,47.0,46.85,46.91,527183.0,42.1602,42.1961,42.0614,42.1153,527183.0
2018-05-22 10:40:00,46.9,46.9,46.73,46.79,398543.0,42.1063,42.1063,41.9537,42.0075,398543.0
2018-05-22 10:50:00,46.78,46.8,46.68,46.7,385251.0,41.9986,42.0165,41.9088,41.9267,385251.0
2018-05-22 11:00:00,46.7,46.72,46.65,46.65,301938.0,41.9267,41.9447,41.8819,41.8819,301938.0
2018-05-22 11:10:00,46.64,46.67,46.57,46.58,343622.0,41.8729,41.8998,41.81,41.819,343622.0
2018-05-22 11:20:00,46.58,46.61,46.49,46.52,331487.0,41.819,41.8459,41.7382,41.7651,331487.0
2018-05-22 11:30:00,46.52,46.53,46.44,46.5,400313.0,41.7651,41.7741,41.6933,41.7472,400313.0
2018-05-22 11:40:00,46.5,46.53,46.43,46.5,255180.0,41.7472,41.7741,41.6843,41.7472,255180.0
2018-05-22 11:50:00,46.5,46.54,46.36,46.38,304708.0,41.7472,41.7831,41.6215,41.6395,304708.0
2018-05-22 12:00:00,46.37,46.4,46.32,46.34,323621.0,41.6305,41.6574,41.5856,41.6035,323621.0
2018-05-22 12:10:00,46.34,46.44,46.33,46.4,289583.0,41.6035,41.6933,41.5946,41.6574,289583.0
2018-05-22 12:20:00,46.4,46.4,46.35,46.39,401360.0,41.6574,41.6574,41.6125,41.6484,401360.0
2018-05-22 12:30:00,46.39,46.4,46.32,46.38,216689.0,41.6484,41.6574,41.5856,41.6395,216689.0
2018-05-22 12:40:00,46.38,46.39,46.32,46.36,184271.0,41.6395,41.6484,41.5856,41.6215,184271.0
2018-05-22 12:50:00,46.36,46.36,46.31,46.32,120336.0,41.6215,41.6215,41.5766,41.5856,120336.0
2018-05-22 13:00:00,46.32,46.37,46.31,46.36,198697.0,41.5856,41.6305,41.5766,41.6215,198697.0
2018-05-22 13:10:00,46.36,46.47,46.35,46.47,271981.0,41.6215,41.7203,41.6125,41.7203,271981.0
2018-05-22 13:20:00,46.47,46.59,46.44,46.58,703465.0,41.7203,41.828,41.6933,41.819,703465.0
2018-05-22 13:30:00,46.57,46.62,46.45,46.45,395456.0,41.81,41.8549,41.7023,41.7023,395456.0
2018-05-22 13:40:00,46.45,46.51,46.43,46.48,195077.0,41.7023,41.7562,41.6843,41.7292,195077.0
2018-05-22 13:50:00,46.48,46.5,46.44,46.47,188666.0,41.7292,41.7472,41.6933,41.7203,188666.0
2018-05-22 14:00:00,46.47,46.55,46.46,46.52,202517.0,41.7203,41.7921,41.7113,41.7651,202517.0
2018-05-22 14:10:00,46.52,46.56,46.51,46.55,176230.0,41.7651,41.8011,41.7562,41.7921,176230.0
2018-05-22 14:20:00,46.55,46.65,46.54,46.63,297656.0,41.7921,41.8819,41.7831,41.8639,297656.0
2018-05-22 14:30:00,46.63,46.66,46.55,46.56,276364.0,41.8639,41.8908,41.7921,41.8011,276364.0
2018-05-22 14:40:00,46.57,46.58,46.55,46.58,252622.0,41.81,41.819,41.7921,41.819,252622.0
2018-05-22 14:50:00,46.58,46.58,46.46,46.46,381405.0,41.819,41.819,41.7113,41.7113,381405.0
2018-05-22 15:00:00,46.46,46.5,46.43,46.46,348661.0,41.7113,41.7472,41.6843,41.7113,348661.0
2018-05-22 15:10:00,46.46,46.46,46.39,46.41,351575.0,41.7113,41.7113,41.6484,41.6664,351575.0
2018-05-22 15:20:00,46.41,46.49,46.41,46.46,346635.0,41.6664,41.7382,41.6664,41.7113,346635.0
2018-05-22 15:30:00,46.46,46.46,46.35,46.38,516727.0,41.7113,41.7113,41.6125,41.6395,516727.0
2018-05-22 15:40:00,46.39,46.44,46.37,46.41,612323.0,41.6484,41.6933,41.6305,41.6664,612323.0
2018-05-22 15:50:00,46.4,46.44,46.37,46.38,1366529.0,41.6574,41.6933,41.6305,41.6395,1366529.0
2018-05-23 09:30:00,46.08,46.24,46.02,46.22,378908.0,41.3701,41.5138,41.3163,41.4958,378908.0
2018-05-23 09:40:00,46.23,46.34,46.19,46.28,166136.0,41.5048,41.6035,41.4689,41.5497,166136.0
2018-05-23 09:50:00,46.28,46.39,46.24,46.34,164610.0,41.5497,41.6484,41.5138,41.6035,164610.0
2018-05-23 10:00:00,46.34,46.48,46.33,46.47,206138.0,41.6035,41.7292,41.5946,41.7203,206138.0
2018-05-23 10:10:00,46.47,46.55,46.43,46.5,132409.0,41.7203,41.7921,41.6843,41.7472,132409.0
2018-05-23 10:20:00,46.5,46.54,46.39,46.39,186883.0,41.7472,41.7831,41.6484,41.6484,186883.0
2018-05-23 10:30:00,46.38,46.41,46.32,46.4,155612.0,41.6395,41.6664,41.5856,41.6574,155612.0
2018-05-23 10:40:00,46.4,46.45,46.34,46.35,160300.0,41.6574,41.7023,41.6035,41.6125,160300.0
2018-05-23 10:50:00,46.36,46.36,46.28,46.3,178748.0,41.6215,41.6215,41.5497,41.5676,178748.0
2018-05-23 11:00:00,46.3,46.36,46.28,46.31,229193.0,41.5676,41.6215,41.5497,41.5766,229193.0
2018-05-23 11:10:00,46.3,46.37,46.27,46.34,126362.0,41.5676,41.6305,41.5407,41.6035,126362.0
2018-05-23 11:20:00,46.34,46.41,46.33,46.36,149903.0,41.6035,41.6664,41.5946,41.6215,149903.0
2018-05-23 11:30:00,46.37,46.38,46.31,46.32,91993.0,41.6305,41.6395,41.5766,41.5856,91993.0
2018-05-23 11:40:00,46.32,46.42,46.31,46.41,113311.0,41.5856,41.6754,41.5766,41.6664,113311.0
2018-05-23 11:50:00,46.41,46.43,46.3,46.3,150285.0,41.6664,41.6843,41.5676,41.5676,150285.0
2018-05-23 12:00:00,46.31,46.41,46.28,46.37,123782.0,41.5766,41.6664,41.5497,41.6305,123782.0
2018-05-23 12:10:00,46.36,46.37,46.29,46.32,92117.0,41.6215,41.6305,41.5587,41.5856,92117.0
2018-05-23 12:20:00,46.33,46.36,46.3,46.31,106615.0,41.5946,41.6215,41.5676,41.5766,106615.0
2018-05-23 12:30:00,46.31,46.38,46.31,46.38,43794.0,41.5766,41.6395,41.5766,41.6395,43794.0
2018-05-23 12:40:00,46.38,46.44,46.37,46.41,81902.0,41.6395,41.6933,41.6305,41.6664,81902.0
2018-05-23 12:50:00,46.41,46.52,46.4,46.5,122727.0,41.6664,41.7651,41.6574,41.7472,122727.0
2018-05-23 13:00:00,46.5,46.5,46.43,46.47,96842.0,41.7472,41.7472,41.6843,41.7203,96842.0
2018-05-23 13:10:00,46.48,46.49,46.37,46.37,101989.0,41.7292,41.7382,41.6305,41.6305,101989.0
2018-05-23 13:20:00,46.37,46.43,46.36,46.43,62094.0,41.6305,41.6843,41.6215,41.6843,62094.0
2018-05-23 13:30:00,46.43,46.48,46.42,46.47,77193.0,41.6843,41.7292,41.6754,41.7203,77193.0
2018-05-23 13:40:00,46.46,46.54,46.46,46.52,122490.0,41.7113,41.7831,41.7113,41.7651,122490.0
2018-05-23 13:50:00,46.53,46.55,46.5,46.53,125770.0,41.7741,41.7921,41.7472,41.7741,125770.0
2018-05-23 14:00:00,46.53,46.73,46.48,46.71,280141.0,41.7741,41.9537,41.7292,41.9357,280141.0
2018-05-23 14:10:00,46.71,46.74,46.62,46.71,178956.0,41.9357,41.9627,41.8549,41.9357,178956.0
2018-05-23 14:20:00,46.71,46.77,46.66,46.73,174797.0,41.9357,41.9896,41.8908,41.9537,174797.0
2018-05-23 14:30:00,46.73,46.74,46.65,46.68,120108.0,41.9537,41.9627,41.8819,41.9088,120108.0
2018-05-23 14:40:00,46.69,46.77,46.68,46.76,181694.0,41.9178,41.9896,41.9088,41.9806,181694.0
2018-05-23 14:50:00,46.75,46.79,46.74,46.79,190121.0,41.9716,42.0075,41.9627,42.0075,190121.0
2018-05-23 15:00:00,46.8,46.85,46.78,46.8,261049.0,42.0165,42.0614,41.9986,42.0165,261049.0
2018-05-23 15:10:00,46.81,46.85,46.77,46.85,180680.0,42.0255,42.0614,41.9896,42.0614,180680.0
2018-05-23 15:20:00,46.84,46.91,46.82,46.9,250280.0,42.0524,42.1153,42.0345,42.1063,250280.0
2018-05-23 15:30:00,46.9,46.95,46.87,46.91,363240.0,42.1063,42.1512,42.0794,42.1153,363240.0
2018-05-23 15:40:00,46.91,46.97,46.79,46.8,362356.0,42.1153,42.1691,42.0075,42.0165,362356.0
2018-05-23 15:50:00,46.81,46.92,46.8,46.9,725512.0,42.0255,42.1243,42.0165,42.1063,725512.0
2018-05-24 09:30:00,46.66,46.94,46.66,46.8,405617.0,41.8908,42.1422,41.8908,42.0165,405617.0
2018-05-24 09:40:00,46.8,46.88,46.55,46.55,412450.0,42.0165,42.0883,41.7921,41.7921,412450.0
2018-05-24 09:50:00,46.55,46.58,46.41,46.48,331982.0,41.7921,41.819,41.6664,41.7292,331982.0
2018-05-24 10:00:00,46.47,46.59,46.43,46.53,349802.0,41.7203,41.828,41.6843,41.7741,349802.0
2018-05-24 10:10:00,46.53,46.54,46.39,46.41,428181.0,41.7741,41.7831,41.6484,41.6664,428181.0
2018-05-24 10:20:00,46.42,46.44,46.32,46.32,265796.0,41.6754,41.6933,41.5856,41.5856,265796.0
2018-05-24 10:30:00,46.31,46.34,46.24,46.34,328464.0,41.5766,41.6035,41.5138,41.6035,328464.0
2018-05-24 10:40:00,46.35,46.36,46.24,46.29,250835.0,41.6125,41.6215,41.5138,41.5587,250835.0
2018-05-24 10:50:00,46.28,46.37,46.21,46.21,443192.0,41.5497,41.6305,41.4868,41.4868,443192.0
2018-05-24 11:00:00,46.21,46.29,46.14,46.26,402430.0,41.4868,41.5587,41.424,41.5317,402430.0
2018-05-24 11:10:00,46.26,46.31,46.23,46.26,324210.0,41.5317,41.5766,41.5048,41.5317,324210.0
2018-05-24 11:20:00,46.26,46.29,46.2,46.29,310610.0,41.5317,41.5587,41.4779,41.5587,310610.0
2018-05-24 11:30:00,46.28,46.32,46.27,46.29,231513.0,41.5497,41.5856,41.5407,41.5587,231513.0
2018-05-24 11:40:00,46.28,46.37,46.25,46.34,176784.0,41.5497,41.6305,41.5227,41.6035,176784.0
2018-05-24 11:50:00,46.34,46.41,46.3,46.4,198313.0,41.6035,41.6664,41.5676,41.6574,198313.0
2018-05-24 12:00:00,46.39,46.41,46.35,46.38,199253.0,41.6484,41.6664,41.6125,41.6395,199253.0
2018-05-24 12:10:00,46.37,46.44,46.37,46.41,177101.0,41.6305,41.6933,41.6305,41.6664,177101.0
2018-05-24 12:20:00,46.41,46.45,46.39,46.42,190134.0,41.6664,41.7023,41.6484,41.6754,190134.0
2018-05-24 12:30:00,46.43,46.47,46.38,46.41,262307.0,41.6843,41.7203,41.6395,41.6664,262307.0
2018-05-24 12:40:00,46.41,46.41,46.33,46.35,156755.0,41.6664,41.6664,41.5946,41.6125,156755.0
2018-05-24 12:50:00,46.35,46.42,46.33,46.42,182443.0,41.6125,41.6754,41.5946,41.6754,182443.0
2018-05-24 13:00:00,46.42,46.49,46.41,46.48,140367.0,41.6754,41.7382,41.6664,41.7292,140367.0
2018-05-24 13:10:00,46.47,46.53,46.47,46.53,172079.0,41.7203,41.7741,41.7203,41.7741,172079.0
2018-05-24 13:20:00,46.52,46.56,46.51,46.55,213270.0,41.7651,41.8011,41.7562,41.7921,213270.0
2018-05-24 13:30:00,46.55,46.56,46.47,46.48,135921.0,41.7921,41.8011,41.7203,41.7292,135921.0
2018-05-24 13:40:00,46.48,46.5,46.45,46.49,187429.0,41.7292,41.7472,41.7023,41.7382,187429.0
2018-05-24 13:50:00,46.49,46.51,46.44,46.5,148470.0,41.7382,41.7562,41.6933,41.7472,148470.0
2018-05-24 14:00:00,46.5,46.53,46.45,46.53,217048.0,41.7472,41.7741,41.7023,41.7741,217048.0
2018-05-24 14:10:00,46.53,46.57,46.5,46.57,178079.0,41.7741,41.81,41.7472,41.81,178079.0
2018-05-24 14:20:00,46.57,46.68,46.56,46.66,216365.0,41.81,41.9088,41.8011,41.8908,216365.0
2018-05-24 14:30:00,46.66,46.68,46.62,46.65,192823.0,41.8908,41.9088,41.8549,41.8819,192823.0
2018-05-24 14:40:00,46.65,46.66,46.56,46.57,237911.0,41.8819,41.8908,41.8011,41.81,237911.0
2018-05-24 14:50:00,46.57,46.58,46.52,46.55,247035.0,41.81,41.819,41.7651,41.7921,247035.0
2018-05-24 15:00:00,46.54,46.59,46.51,46.58,271506.0,41.7831,41.828,41.7562,41.819,271506.0
2018-05-24 15:10:00,46.58,46.59,46.49,46.53,179808.0,41.819,41.828,41.7382,41.7741,179808.0
2018-05-24 15:20:00,46.53,46.58,46.52,46.55,320710.0,41.7741,41.819,41.7651,41.7921,320710.0
2018-05-24 15:30:00,46.55,46.59,46.52,46.52,350281.0,41.7921,41.828,41.7651,41.7651,350281.0
2018-05-24 15:40:00,46.53,46.53,46.46,46.49,411003.0,41.7741,41.7741,41.7113,41.7382,411003.0
2018-05-24 15:50:00,46.49,46.5,46.44,46.47,846047.0,41.7382,41.7472,41.6933,41.7203,846047.0
2018-05-25 09:30:00,46.49,46.74,46.48,46.73,459401.0,41.7382,41.9627,41.7292,41.9537,459401.0
2018-05-25 09:40:00,46.73,46.87,46.61,46.82,311703.0,41.9537,42.0794,41.8459,42.0345,311703.0
2018-05-25 09:50:00,46.82,46.87,46.77,46.87,204961.0,42.0345,42.0794,41.9896,42.0794,204961.0
2018-05-25 10:00:00,46.86,46.91,46.75,46.91,291965.0,42.0704,42.1153,41.9716,42.1153,291965.0
2018-05-25 10:10:00,46.91,46.98,46.87,46.94,214584.0,42.1153,42.1781,42.0794,42.1422,214584.0
2018-05-25 10:20:00,46.94,46.99,46.85,46.95,179919.0,42.1422,42.1871,42.0614,42.1512,179919.0
2018-05-25 10:30:00,46.96,47.01,46.93,46.95,224077.0,42.1602,42.2051,42.1332,42.1512,224077.0
2018-05-25 10:40:00,46.96,46.96,46.86,46.86,137963.0,42.1602,42.1602,42.0704,42.0704,137963.0
2018-05-25 10:50:00,46.86,46.95,46.86,46.92,199879.0,42.0704,42.1512,42.0704,42.1243,199879.0
2018-05-25 11:00:00,46.93,46.97,46.91,46.92,131677.0,42.1332,42.1691,42.1153,42.1243,131677.0
2018-05-25 11:10:00,46.92,46.94,46.89,46.92,182145.0,42.1243,42.1422,42.0973,42.1243,182145.0
2018-05-25 11:20:00,46.91,46.92,46.85,46.87,154938.0,42.1153,42.1243,42.0614,42.0794,154938.0
2018-05-25 11:30:00,46.87,46.98,46.87,46.98,192777.0,42.0794,42.1781,42.0794,42.1781,192777.0
2018-05-25 11:40:00,46.98,47.01,46.97,47.0,101691.0,42.1781,42.2051,42.1691,42.1961,101691.0
2018-05-25 11:50:00,47.0,47.03,46.96,47.02,145166.0,42.1961,42.223,42.1602,42.214,145166.0
2018-05-25 12:00:00,47.01,47.05,46.99,47.0,150160.0,42.2051,42.241,42.1871,42.1961,150160.0
2018-05-25 12:10:00,47.0,47.01,46.97,46.98,159601.0,42.1961,42.2051,42.1691,42.1781,159601.0
2018-05-25 12:20:00,46.97,47.03,46.96,47.03,113305.0,42.1691,42.223,42.1602,42.223,113305.0
2018-05-25 12:30:00,47.02,47.03,46.96,46.97,132777.0,42.214,42.223,42.1602,42.1691,132777.0
2018-05-25 12:40:00,46.97,47.0,46.95,46.96,143211.0,42.1691,42.1961,42.1512,42.1602,143211.0
2018-05-25 12:50:00,46.96,47.0,46.91,46.97,128687.0,42.1602,42.1961,42.1153,42.1691,128687.0
2018-05-25 13:00:00,46.96,47.02,46.95,47.02,135100.0,42.1602,42.214,42.1512,42.214,135100.0
2018-05-25 13:10:00,47.02,47.03,46.98,46.98,102180.0,42.214,42.223,42.1781,42.1781,102180.0
2018-05-25 13:20:00,46.98,47.0,46.94,46.98,106135.0,42.1781,42.1961,42.1422,42.1781,106135.0
2018-05-25 13:30:00,46.97,46.98,46.92,46.93,169829.0,42.1691,42.1781,42.1243,42.1332,169829.0
2018-05-25 13:40:00,46.92,46.95,46.9,46.95,108592.0,42.1243,42.1512,42.1063,42.1512,108592.0
2018-05-25 13:50:00,46.95,46.96,46.86,46.89,141314.0,42.1512,42.1602,42.0704,42.0973,141314.0
2018-05-25 14:00:00,46.88,46.95,46.88,46.95,138082.0,42.0883,42.1512,42.0883,42.1512,138082.0
2018-05-25 14:10:00,46.95,47.03,46.94,47.01,171959.0,42.1512,42.223,42.1422,42.2051,171959.0
2018-05-25 14:20:00,47.01,47.09,46.99,47.08,295046.0,42.2051,42.2769,42.1871,42.2679,295046.0
2018-05-25 14:30:00,47.08,47.09,47.03,47.04,176681.0,42.2679,42.2769,42.223,42.232,176681.0
2018-05-25 14:40:00,47.03,47.04,46.97,47.01,253329.0,42.223,42.232,42.1691,42.2051,253329.0
2018-05-25 14:50:00,47.01,47.05,47.0,47.02,177442.0,42.2051,42.241,42.1961,42.214,177442.0
2018-05-25 15:00:00,47.03,47.09,47.0,47.05,253476.0,42.223,42.2769,42.1961,42.241,253476.0
2018-05-25 15:10:00,47.04,47.13,47.03,47.13,239089.0,42.232,42.3128,42.223,42.3128,239089.0
2018-05-25 15:20:00,47.13,47.13,47.07,47.13,175233.0,42.3128,42.3128,42.2589,42.3128,175233.0
2018-05-25 15:30:00,47.13,47.17,47.09,47.09,378279.0,42.3128,42.3487,42.2769,42.2769,378279.0
2018-05-25 15:40:00,47.09,47.12,46.98,46.98,433000.0,42.2769,42.3038,42.1781,42.1781,433000.0
2018-05-25 15:50:00,46.98,47.05,46.97,47.0,887287.0,42.1781,42.241,42.1691,42.1961,887287.0
2018-05-29 09:30:00,46.55,46.59,46.39,46.51,496098.0,41.7921,41.828,41.6484,41.7562,496098.0
2018-05-29 09:40:00,46.51,46.77,46.5,46.69,426317.0,41.7562,41.9896,41.7472,41.9178,426317.0
2018-05-29 09:50:00,46.7,46.78,46.67,46.76,369646.0,41.9267,41.9986,41.8998,41.9806,369646.0
2018-05-29 10:00:00,46.76,46.8,46.71,46.75,183893.0,41.9806,42.0165,41.9357,41.9716,183893.0
2018-05-29 10:10:00,46.75,46.78,46.66,46.68,230277.0,41.9716,41.9986,41.8908,41.9088,230277.0
2018-05-29 10:20:00,46.69,46.75,46.67,46.74,244523.0,41.9178,41.9716,41.8998,41.9627,244523.0
2018-05-29 10:30:00,46.74,46.75,46.59,46.65,164447.0,41.9627,41.9716,41.828,41.8819,164447.0
2018-05-29 10:40:00,46.65,46.71,46.57,46.66,243819.0,41.8819,41.9357,41.81,41.8908,243819.0
2018-05-29 10:50:00,46.66,46.7,46.56,46.56,257811.0,41.8908,41.9267,41.8011,41.8011,257811.0
2018-05-29 11:00:00,46.56,46.56,46.45,46.5,218505.0,41.8011,41.8011,41.7023,41.7472,218505.0
2018-05-29 11:10:00,46.5,46.62,46.49,46.49,171335.0,41.7472,41.8549,41.7382,41.7382,171335.0
2018-05-29 11:20:00,46.49,46.62,46.49,46.54,233329.0,41.7382,41.8549,41.7382,41.7831,233329.0
2018-05-29 11:30:00,46.55,46.56,46.4,46.41,164297.0,41.7921,41.8011,41.6574,41.6664,164297.0
2018-05-29 11:40:00,46.41,46.42,46.21,46.29,444819.0,41.6664,41.6754,41.4868,41.5587,444819.0
2018-05-29 11:50:00,46.29,46.32,46.25,46.25,115725.0,41.5587,41.5856,41.5227,41.5227,115725.0
2018-05-29 12:00:00,46.25,46.26,46.11,46.12,207996.0,41.5227,41.5317,41.3971,41.406,207996.0
2018-05-29 12:10:00,46.12,46.15,46.04,46.11,305084.0,41.406,41.433,41.3342,41.3971,305084.0
2018-05-29 12:20:00,46.11,46.2,46.11,46.16,397157.0,41.3971,41.4779,41.3971,41.4419,397157.0
2018-05-29 12:30:00,46.16,46.26,46.15,46.21,184526.0,41.4419,41.5317,41.433,41.4868,184526.0
2018-05-29 12:40:00,46.22,46.27,46.18,46.25,141517.0,41.4958,41.5407,41.4599,41.5227,141517.0
2018-05-29 12:50:00,46.25,46.34,46.25,46.33,155936.0,41.5227,41.6035,41.5227,41.5946,155936.0
2018-05-29 13:00:00,46.32,46.33,46.18,46.19,131612.0,41.5856,41.5946,41.4599,41.4689,131612.0
2018-05-29 13:10:00,46.18,46.22,46.14,46.2,155110.0,41.4599,41.4958,41.424,41.4779,155110.0
2018-05-29 13:20:00,46.2,46.25,46.18,46.22,183835.0,41.4779,41.5227,41.4599,41.4958,183835.0
2018-05-29 13:30:00,46.22,46.22,46.14,46.16,139883.0,41.4958,41.4958,41.424,41.4419,139883.0
2018-05-29 13:40:00,46.16,46.27,46.15,46.24,189381.0,41.4419,41.5407,41.433,41.5138,189381.0
2018-05-29 13:50:00,46.24,46.28,46.21,46.21,115895.0,41.5138,41.5497,41.4868,41.4868,115895.0
2018-05-29 14:00:00,46.21,46.22,46.1,46.16,172219.0,41.4868,41.4958,41.3881,41.4419,172219.0
2018-05-29 14:10:00,46.17,46.18,46.11,46.16,174431.0,41.4509,41.4599,41.3971,41.4419,174431.0
2018-05-29 14:20:00,46.15,46.27,46.1,46.27,161668.0,41.433,41.5407,41.3881,41.5407,161668.0
2018-05-29 14:30:00,46.27,46.32,46.21,46.23,192826.0,41.5407,41.5856,41.4868,41.5048,192826.0
2018-05-29 14:40:00,46.23,46.25,46.14,46.16,239146.0,41.5048,41.5227,41.424,41.4419,239146.0
2018-05-29 14:50:00,46.15,46.16,46.1,46.14,207415.0,41.433,41.4419,41.3881,41.424,207415.0
2018-05-29 15:00:00,46.13,46.21,46.11,46.13,228203.0,41.415,41.4868,41.3971,41.415,228203.0
2018-05-29 15:10:00,46.13,46.14,46.06,46.08,291156.0,41.415,41.424,41.3522,41.3701,291156.0
2018-05-29 15:20:00,46.07,46.1,46.03,46.09,293993.0,41.3611,41.3881,41.3252,41.3791,293993.0
2018-05-29 15:30:00,46.09,46.2,46.06,46.17,357550.0,41.3791,41.4779,41.3522,41.4509,357550.0
2018-05-29 15:40:00,46.16,46.28,46.15,46.25,433268.0,41.4419,41.5497,41.433,41.5227,433268.0
2018-05-29 15:50:00,46.25,46.31,46.23,46.26,788673.0,41.5227,41.5766,41.5048,41.5317,788673.0
2018-05-30 09:30:00,46.63,46.68,46.48,46.63,422530.0,41.8639,41.9088,41.7292,41.8639,422530.0
2018-05-30 09:40:00,46.63,46.7,46.54,46.59,251991.0,41.8639,41.9267,41.7831,41.828,251991.0
2018-05-30 09:50:00,46.59,46.67,46.47,46.52,345048.0,41.828,41.8998,41.7203,41.7651,345048.0
2018-05-30 10:00:00,46.51,46.6,46.43,46.59,319585.0,41.7562,41.837,41.6843,41.828,319585.0
2018-05-30 10:10:00,46.6,46.68,46.58,46.58,207483.0,41.837,41.9088,41.819,41.819,207483.0
2018-05-30 10:20:00,46.58,46.6,46.53,46.59,154616.0,41.819,41.837,41.7741,41.828,154616.0
2018-05-30 10:30:00,46.59,46.63,46.58,46.59,139563.0,41.828,41.8639,41.819,41.828,139563.0
2018-05-30 10:40:00,46.59,46.7,46.54,46.7,256701.0,41.828,41.9267,41.7831,41.9267,256701.0
2018-05-30 10:50:00,46.7,46.78,46.69,46.74,184103.0,41.9267,41.9986,41.9178,41.9627,184103.0
2018-05-30 11:00:00,46.75,46.81,46.71,46.73,159385.0,41.9716,42.0255,41.9357,41.9537,159385.0
2018-05-30 11:10:00,46.74,46.81,46.73,46.78,142659.0,41.9627,42.0255,41.9537,41.9986,142659.0
2018-05-30 11:20:00,46.78,46.81,46.76,46.76,114545.0,41.9986,42.0255,41.9806,41.9806,114545.0
2018-05-30 11:30:00,46.76,46.87,46.76,46.84,145513.0,41.9806,42.0794,41.9806,42.0524,145513.0
2018-05-30 11:40:00,46.83,46.87,46.78,46.87,182248.0,42.0435,42.0794,41.9986,42.0794,182248.0
2018-05-30 11:50:00,46.87,46.95,46.86,46.95,233281.0,42.0794,42.1512,42.0704,42.1512,233281.0
2018-05-30 12:00:00,46.95,47.02,46.94,47.0,296768.0,42.1512,42.214,42.1422,42.1961,296768.0
2018-05-30 12:10:00,47.0,47.04,46.99,47.04,198982.0,42.1961,42.232,42.1871,42.232,198982.0
2018-05-30 12:20:00,47.04,47.11,47.02,47.11,268425.0,42.232,42.2948,42.214,42.2948,268425.0
2018-05-30 12:30:00,47.11,47.12,47.03,47.08,253821.0,42.2948,42.3038,42.223,42.2679,253821.0
2018-05-30 12:40:00,47.08,47.08,46.98,47.0,192946.0,42.2679,42.2679,42.1781,42.1961,192946.0
2018-05-30 12:50:00,46.99,47.01,46.95,46.98,141310.0,42.1871,42.2051,42.1512,42.1781,141310.0
2018-05-30 13:00:00,46.98,46.99,46.93,46.98,138113.0,42.1781,42.1871,42.1332,42.1781,138113.0
2018-05-30 13:10:00,46.98,47.17,46.98,47.15,408697.0,42.1781,42.3487,42.1781,42.3308,408697.0
2018-05-30 13:20:00,47.16,47.2,47.12,47.15,213467.0,42.3397,42.3756,42.3038,42.3308,213467.0
2018-05-30 13:30:00,47.14,47.18,47.12,47.15,146798.0,42.3218,42.3577,42.3038,42.3308,146798.0
2018-05-30 13:40:00,47.16,47.18,47.12,47.16,148593.0,42.3397,42.3577,42.3038,42.3397,148593.0
2018-05-30 13:50:00,47.16,47.18,47.09,47.09,183592.0,42.3397,42.3577,42.2769,42.2769,183592.0
2018-05-30 14:00:00,47.1,47.21,47.09,47.21,201600.0,42.2859,42.3846,42.2769,42.3846,201600.0
2018-05-30 14:10:00,47.21,47.21,47.14,47.17,207747.0,42.3846,42.3846,42.3218,42.3487,207747.0
2018-05-30 14:20:00,47.18,47.19,47.16,47.19,150623.0,42.3577,42.3667,42.3397,42.3667,150623.0
2018-05-30 14:30:00,47.19,47.23,47.15,47.19,171904.0,42.3667,42.4026,42.3308,42.3667,171904.0
2018-05-30 14:40:00,47.19,47.21,47.12,47.13,199748.0,42.3667,42.3846,42.3038,42.3128,199748.0
2018-05-30 14:50:00,47.13,47.15,47.12,47.14,153147.0,42.3128,42.3308,42.3038,42.3218,153147.0
2018-05-30 15:00:00,47.14,47.17,47.11,47.11,252105.0,42.3218,42.3487,42.2948,42.2948,252105.0
2018-05-30 15:10:00,47.12,47.18,47.11,47.18,185214.0,42.3038,42.3577,42.2948,42.3577,185214.0
2018-05-30 15:20:00,47.18,47.19,47.14,47.14,268078.0,42.3577,42.3667,42.3218,42.3218,268078.0
2018-05-30 15:30:00,47.15,47.19,47.11,47.14,395202.0,42.3308,42.3667,42.2948,42.3218,395202.0
2018-05-30 15:40:00,47.13,47.17,47.07,47.1,415846.0,42.3128,42.3487,42.2589,42.2859,415846.0
2018-05-30 15:50:00,47.1,47.15,47.02,47.05,948265.0,42.2859,42.3308,42.214,42.241,948265.0
2018-05-31 09:30:00,46.93,47.0,46.8,46.97,435046.0,42.1332,42.1961,42.0165,42.1691,435046.0
2018-05-31 09:40:00,46.98,47.07,46.9,46.99,184484.0,42.1781,42.2589,42.1063,42.1871,184484.0
2018-05-31 09:50:00,46.99,47.05,46.95,46.97,122051.0,42.1871,42.241,42.1512,42.1691,122051.0
2018-05-31 10:00:00,46.97,47.09,46.89,46.93,271974.0,42.1691,42.2769,42.0973,42.1332,271974.0
2018-05-31 10:10:00,46.93,47.03,46.91,46.95,265798.0,42.1332,42.223,42.1153,42.1512,265798.0
2018-05-31 10:20:00,46.95,47.03,46.94,46.99,122264.0,42.1512,42.223,42.1422,42.1871,122264.0
2018-05-31 10:30:00,46.98,47.0,46.94,46.96,133844.0,42.1781,42.1961,42.1422,42.1602,133844.0
2018-05-31 10:40:00,46.96,46.97,46.84,46.84,153214.0,42.1602,42.1691,42.0524,42.0524,153214.0
2018-05-31 10:50:00,46.84,46.93,46.81,46.83,214566.0,42.0524,42.1332,42.0255,42.0435,214566.0
2018-05-31 11:00:00,46.83,46.91,46.79,46.86,192754.0,42.0435,42.1153,42.0075,42.0704,192754.0
2018-05-31 11:10:00,46.86,46.88,46.74,46.83,494712.0,42.0704,42.0883,41.9627,42.0435,494712.0
2018-05-31 11:20:00,46.82,46.99,46.79,46.98,284706.0,42.0345,42.1871,42.0075,42.1781,284706.0
2018-05-31 11:30:00,46.99,47.06,46.91,47.03,180096.0,42.1871,42.25,42.1153,42.223,180096.0
2018-05-31 11:40:00,47.03,47.17,47.02,47.15,162381.0,42.223,42.3487,42.214,42.3308,162381.0
2018-05-31 11:50:00,47.16,47.17,47.09,47.1,113222.0,42.3397,42.3487,42.2769,42.2859,113222.0
2018-05-31 12:00:00,47.09,47.16,47.06,47.07,93404.0,42.2769,42.3397,42.25,42.2589,93404.0
2018-05-31 12:10:00,47.07,47.1,47.04,47.09,79619.0,42.2589,42.2859,42.232,42.2769,79619.0
2018-05-31 12:20:00,47.09,47.1,46.97,47.0,156018.0,42.2769,42.2859,42.1691,42.1961,156018.0
2018-05-31 12:30:00,47.0,47.08,46.99,47.07,92424.0,42.1961,42.2679,42.1871,42.2589,92424.0
2018-05-31 12:40:00,47.07,47.1,47.04,47.08,112076.0,42.2589,42.2859,42.232,42.2679,112076.0
2018-05-31 12:50:00,47.08,47.09,47.04,47.07,74760.0,42.2679,42.2769,42.232,42.2589,74760.0
2018-05-31 13:00:00,47.07,47.08,46.99,47.0,51455.0,42.2589,42.2679,42.1871,42.1961,51455.0
2018-05-31 13:10:00,46.99,47.04,46.97,47.03,117652.0,42.1871,42.232,42.1691,42.223,117652.0
2018-05-31 13:20:00,47.02,47.02,46.97,46.98,79407.0,42.214,42.214,42.1691,42.1781,79407.0
2018-05-31 13:30:00,46.99,47.0,46.91,46.94,97909.0,42.1871,42.1961,42.1153,42.1422,97909.0
2018-05-31 13:40:00,46.94,46.97,46.92,46.94,135042.0,42.1422,42.1691,42.1243,42.1422,135042.0
2018-05-31 13:50:00,46.94,46.96,46.84,46.87,169727.0,42.1422,42.1602,42.0524,42.0794,169727.0
2018-05-31 14:00:00,46.86,46.86,46.77,46.83,205762.0,42.0704,42.0704,41.9896,42.0435,205762.0
2018-05-31 14:10:00,46.83,46.92,46.82,46.86,154375.0,42.0435,42.1243,42.0345,42.0704,154375.0
2018-05-31 14:20:00,46.86,46.89,46.83,46.83,137613.0,42.0704,42.0973,42.0435,42.0435,137613.0
2018-05-31 14:30:00,46.83,46.86,46.8,46.82,131665.0,42.0435,42.0704,42.0165,42.0345,131665.0
2018-05-31 14:40:00,46.81,46.9,46.8,46.85,138206.0,42.0255,42.1063,42.0165,42.0614,138206.0
2018-05-31 14:50:00,46.85,46.87,46.82,46.85,175748.0,42.0614,42.0794,42.0345,42.0614,175748.0
2018-05-31 15:00:00,46.84,46.93,46.78,46.91,235715.0,42.0524,42.1332,41.9986,42.1153,235715.0
2018-05-31 15:10:00,46.91,46.95,46.88,46.88,143474.0,42.1153,42.1512,42.0883,42.0883,143474.0
2018-05-31 15:20:00,46.88,46.89,46.84,46.86,234918.0,42.0883,42.0973,42.0524,42.0704,234918.0
2018-05-31 15:30:00,46.86,46.87,46.81,46.85,368836.0,42.0704,42.0794,42.0255,42.0614,368836.0
2018-05-31 15:40:00,46.85,46.86,46.77,46.78,486707.0,42.0614,42.0704,41.9896,41.9986,486707.0
2018-05-31 15:50:00,46.77,46.8,46.71,46.73,1464877.0,41.9896,42.0165,41.9357,41.9537,1464877.0
2018-06-01 09:30:00,47.08,47.13,46.9,47.09,283384.0,42.2679,42.3128,42.1063,42.2769,283384.0
2018-06-01 09:40:00,47.1,47.14,46.98,47.02,298080.0,42.2859,42.3218,42.1781,42.214,298080.0
2018-06-01 09:50:00,47.03,47.13,47.02,47.06,380102.0,42.223,42.3128,42.214,42.25,380102.0
2018-06-01 10:00:00,47.06,47.15,47.05,47.13,567888.0,42.25,42.3308,42.241,42.3128,567888.0
2018-06-01 10:10:00,47.13,47.15,46.96,47.05,336147.0,42.3128,42.3308,42.1602,42.241,336147.0
2018-06-01 10:20:00,47.05,47.3,47.05,47.22,499261.0,42.241,42.4654,42.241,42.3936,499261.0
2018-06-01 10:30:00,47.22,47.27,47.09,47.09,202989.0,42.3936,42.4385,42.2769,42.2769,202989.0
2018-06-01 10:40:00,47.09,47.16,47.06,47.09,176489.0,42.2769,42.3397,42.25,42.2769,176489.0
2018-06-01 10:50:00,47.09,47.13,47.07,47.11,483243.0,42.2769,42.3128,42.2589,42.2948,483243.0
2018-06-01 11:00:00,47.12,47.19,47.07,47.11,333430.0,42.3038,42.3667,42.2589,42.2948,333430.0
2018-06-01 11:10:00,47.11,47.15,47.08,47.08,291191.0,42.2948,42.3308,42.2679,42.2679,291191.0
2018-06-01 11:20:00,47.08,47.18,47.08,47.13,289545.0,42.2679,42.3577,42.2679,42.3128,289545.0
2018-06-01 11:30:00,47.13,47.25,47.13,47.22,132696.0,42.3128,42.4205,42.3128,42.3936,132696.0
2018-06-01 11:40:00,47.22,47.3,47.21,47.24,217063.0,42.3936,42.4654,42.3846,42.4116,217063.0
2018-06-01 11:50:00,47.25,47.27,47.23,47.23,95734.0,42.4205,42.4385,42.4026,42.4026,95734.0
2018-06-01 12:00:00,47.23,47.25,47.19,47.21,97584.0,42.4026,42.4205,42.3667,42.3846,97584.0
2018-06-01 12:10:00,47.21,47.31,47.2,47.3,284602.0,42.3846,42.4744,42.3756,42.4654,284602.0
2018-06-01 12:20:00,47.3,47.32,47.27,47.29,88532.0,42.4654,42.4834,42.4385,42.4564,88532.0
2018-06-01 12:30:00,47.29,47.29,47.24,47.26,112161.0,42.4564,42.4564,42.4116,42.4295,112161.0
2018-06-01 12:40:00,47.26,47.27,47.22,47.25,78063.0,42.4295,42.4385,42.3936,42.4205,78063.0
2018-06-01 12:50:00,47.25,47.29,47.24,47.28,162372.0,42.4205,42.4564,42.4116,42.4475,162372.0
2018-06-01 13:00:00,47.28,47.31,47.27,47.29,74724.0,42.4475,42.4744,42.4385,42.4564,74724.0
2018-06-01 13:10:00,47.29,47.32,47.28,47.3,107243.0,42.4564,42.4834,42.4475,42.4654,107243.0
2018-06-01 13:20:00,47.3,47.36,47.29,47.31,152026.0,42.4654,42.5193,42.4564,42.4744,152026.0
2018-06-01 13:30:00,47.32,47.33,47.24,47.24,131459.0,42.4834,42.4924,42.4116,42.4116,131459.0
2018-06-01 13:40:00,47.24,47.33,47.23,47.3,144606.0,42.4116,42.4924,42.4026,42.4654,144606.0
2018-06-01 13:50:00,47.29,47.36,47.28,47.31,182868.0,42.4564,42.5193,42.4475,42.4744,182868.0
2018-06-01 14:00:00,47.32,47.34,47.24,47.25,212667.0,42.4834,42.5013,42.4116,42.4205,212667.0
2018-06-01 14:10:00,47.26,47.26,47.22,47.24,109342.0,42.4295,42.4295,42.3936,42.4116,109342.0
2018-06-01 14:20:00,47.25,47.29,47.24,47.27,192114.0,42.4205,42.4564,42.4116,42.4385,192114.0
2018-06-01 14:30:00,47.28,47.28,47.17,47.19,130404.0,42.4475,42.4475,42.3487,42.3667,130404.0
2018-06-01 14:40:00,47.19,47.27,47.17,47.26,223750.0,42.3667,42.4385,42.3487,42.4295,223750.0
2018-06-01 14:50:00,47.26,47.33,47.23,47.23,165104.0,42.4295,42.4924,42.4026,42.4026,165104.0
2018-06-01 15:00:00,47.23,47.24,47.19,47.21,153204.0,42.4026,42.4116,42.3667,42.3846,153204.0
2018-06-01 15:10:00,47.2,47.21,47.15,47.16,167939.0,42.3756,42.3846,42.3308,42.3397,167939.0
2018-06-01 15:20:00,47.16,47.22,47.15,47.22,168631.0,42.3397,42.3936,42.3308,42.3936,168631.0
2018-06-01 15:30:00,47.22,47.27,47.21,47.27,262477.0,42.3936,42.4385,42.3846,42.4385,262477.0
2018-06-01 15:40:00,47.27,47.35,47.26,47.3,410577.0,42.4385,42.5103,42.4295,42.4654,410577.0
2018-06-01 15:50:00,47.29,47.35,47.26,47.34,852950.0,42.4564,42.5103,42.4295,42.5013,852950.0
2018-06-04 09:30:00,47.48,47.49,47.31,47.43,665774.0,42.627,42.636,42.4744,42.5821,665774.0
2018-06-04 09:40:00,47.43,47.51,47.39,47.46,290488.0,42.5821,42.654,42.5462,42.6091,290488.0
2018-06-04 09:50:00,47.47,47.5,47.4,47.48,231171.0,42.618,42.645,42.5552,42.627,231171.0
2018-06-04 10:00:00,47.49,47.57,47.31,47.37,488935.0,42.636,42.7078,42.4744,42.5283,488935.0
2018-06-04 10:10:00,47.37,47.46,47.29,47.44,459468.0,42.5283,42.6091,42.4564,42.5911,459468.0
2018-06-04 10:20:00,47.44,47.45,47.33,47.35,197162.0,42.5911,42.6001,42.4924,42.5103,197162.0
2018-06-04 10:30:00,47.34,47.35,47.28,47.33,188885.0,42.5013,42.5103,42.4475,42.4924,188885.0
2018-06-04 10:40:00,47.33,47.43,47.31,47.41,157381.0,42.4924,42.5821,42.4744,42.5642,157381.0
2018-06-04 10:50:00,47.41,47.42,47.34,47.41,173549.0,42.5642,42.5732,42.5013,42.5642,173549.0
2018-06-04 11:00:00,47.41,47.46,47.31,47.37,223311.0,42.5642,42.6091,42.4744,42.5283,223311.0
2018-06-04 11:10:00,47.36,47.38,47.27,47.31,225052.0,42.5193,42.5372,42.4385,42.4744,225052.0
2018-06-04 11:20:00,47.3,47.4,47.3,47.36,239380.0,42.4654,42.5552,42.4654,42.5193,239380.0
2018-06-04 11:30:00,47.36,47.36,47.3,47.32,116612.0,42.5193,42.5193,42.4654,42.4834,116612.0
2018-06-04 11:40:00,47.32,47.33,47.26,47.32,135793.0,42.4834,42.4924,42.4295,42.4834,135793.0
2018-06-04 11:50:00,47.32,47.34,47.23,47.33,295321.0,42.4834,42.5013,42.4026,42.4924,295321.0
2018-06-04 12:00:00,47.32,47.41,47.3,47.36,201137.0,42.4834,42.5642,42.4654,42.5193,201137.0
2018-06-04 12:10:00,47.35,47.44,47.32,47.43,347424.0,42.5103,42.5911,42.4834,42.5821,347424.0
2018-06-04 12:20:00,47.43,47.47,47.42,47.46,176248.0,42.5821,42.618,42.5732,42.6091,176248.0
2018-06-04 12:30:00,47.46,47.53,47.45,47.49,211993.0,42.6091,42.6719,42.6001,42.636,211993.0
2018-06-04 12:40:00,47.48,47.5,47.46,47.49,162375.0,42.627,42.645,42.6091,42.636,162375.0
2018-06-04 12:50:00,47.49,47.54,47.48,47.5,168520.0,42.636,42.6809,42.627,42.645,168520.0
2018-06-04 13:00:00,47.5,47.53,47.46,47.51,236186.0,42.645,42.6719,42.6091,42.654,236186.0
2018-06-04 13:10:00,47.51,47.57,47.51,47.55,429185.0,42.654,42.7078,42.654,42.6899,429185.0
2018-06-04 13:20:00,47.55,47.55,47.46,47.52,190958.0,42.6899,42.6899,42.6091,42.6629,190958.0
2018-06-04 13:30:00,47.51,47.54,47.42,47.48,352375.0,42.654,42.6809,42.5732,42.627,352375.0
2018-06-04 13:40:00,47.48,47.49,47.41,47.44,221536.0,42.627,42.636,42.5642,42.5911,221536.0
2018-06-04 13:50:00,47.43,47.45,47.39,47.42,390465.0,42.5821,42.6001,42.5462,42.5732,390465.0
2018-06-04 14:00:00,47.41,47.42,47.37,47.38,192693.0,42.5642,42.5732,42.5283,42.5372,192693.0
2018-06-04 14:10:00,47.39,47.39,47.33,47.35,187345.0,42.5462,42.5462,42.4924,42.5103,187345.0
2018-06-04 14:20:00,47.34,47.36,47.31,47.31,212143.0,42.5013,42.5193,42.4744,42.4744,212143.0
2018-06-04 14:30:00,47.32,47.32,47.28,47.28,193144.0,42.4834,42.4834,42.4475,42.4475,193144.0
2018-06-04 14:40:00,47.29,47.31,47.26,47.3,255051.0,42.4564,42.4744,42.4295,42.4654,255051.0
2018-06-04 14:50:00,47.3,47.38,47.27,47.36,231443.0,42.4654,42.5372,42.4385,42.5193,231443.0
2018-06-04 15:00:00,47.36,47.38,47.32,47.36,249117.0,42.5193,42.5372,42.4834,42.5193,249117.0
2018-06-04 15:10:00,47.36,47.37,47.3,47.3,276366.0,42.5193,42.5283,42.4654,42.4654,276366.0
2018-06-04 15:20:00,47.3,47.32,47.27,47.27,233788.0,42.4654,42.4834,42.4385,42.4385,233788.0
2018-06-04 15:30:00,47.28,47.37,47.27,47.35,397401.0,42.4475,42.5283,42.4385,42.5103,397401.0
2018-06-04 15:40:00,47.35,47.39,47.29,47.37,584124.0,42.5103,42.5462,42.4564,42.5283,584124.0
2018-06-04 15:50:00,47.37,47.41,47.3,47.32,713006.0,42.5283,42.5642,42.4654,42.4834,713006.0
2018-06-05 09:30:00,47.33,47.33,47.04,47.28,678991.0,42.4924,42.4924,42.232,42.4475,678991.0
2018-06-05 09:40:00,47.28,47.32,47.17,47.25,503005.0,42.4475,42.4834,42.3487,42.4205,503005.0
2018-06-05 09:50:00,47.25,47.32,47.24,47.26,170121.0,42.4205,42.4834,42.4116,42.4295,170121.0
2018-06-05 10:00:00,47.26,47.34,47.25,47.28,249093.0,42.4295,42.5013,42.4205,42.4475,249093.0
2018-06-05 10:10:00,47.28,47.3,47.23,47.26,249938.0,42.4475,42.4654,42.4026,42.4295,249938.0
2018-06-05 10:20:00,47.25,47.4,47.25,47.4,407658.0,42.4205,42.5552,42.4205,42.5552,407658.0
2018-06-05 10:30:00,47.4,47.42,47.3,47.39,199948.0,42.5552,42.5732,42.4654,42.5462,199948.0
2018-06-05 10:40:00,47.39,47.39,47.23,47.27,325784.0,42.5462,42.5462,42.4026,42.4385,325784.0
2018-06-05 10:50:00,47.27,47.32,47.24,47.25,294828.0,42.4385,42.4834,42.4116,42.4205,294828.0
2018-06-05 11:00:00,47.26,47.27,47.13,47.13,258900.0,42.4295,42.4385,42.3128,42.3128,258900.0
2018-06-05 11:10:00,47.13,47.17,47.08,47.16,298242.0,42.3128,42.3487,42.2679,42.3397,298242.0
2018-06-05 11:20:00,47.15,47.16,47.01,47.02,265356.0,42.3308,42.3397,42.2051,42.214,265356.0
2018-06-05 11:30:00,47.02,47.03,46.95,46.95,277495.0,42.214,42.223,42.1512,42.1512,277495.0
2018-06-05 11:40:00,46.96,46.96,46.87,46.91,192611.0,42.1602,42.1602,42.0794,42.1153,192611.0
2018-06-05 11:50:00,46.91,46.97,46.91,46.94,177927.0,42.1153,42.1691,42.1153,42.1422,177927.0
2018-06-05 12:00:00,46.95,46.97,46.89,46.93,208739.0,42.1512,42.1691,42.0973,42.1332,208739.0
2018-06-05 12:10:00,46.94,47.0,46.93,46.94,167772.0,42.1422,42.1961,42.1332,42.1422,167772.0
2018-06-05 12:20:00,46.94,46.95,46.87,46.93,175101.0,42.1422,42.1512,42.0794,42.1332,175101.0
2018-06-05 12:30:00,46.93,46.93,46.84,46.85,227853.0,42.1332,42.1332,42.0524,42.0614,227853.0
2018-06-05 12:40:00,46.86,46.89,46.8,46.83,280848.0,42.0704,42.0973,42.0165,42.0435,280848.0
2018-06-05 12:50:00,46.83,46.91,46.81,46.9,206787.0,42.0435,42.1153,42.0255,42.1063,206787.0
2018-06-05 13:00:00,46.9,47.06,46.89,47.05,212171.0,42.1063,42.25,42.0973,42.241,212171.0
2018-06-05 13:10:00,47.04,47.11,47.03,47.09,103262.0,42.232,42.2948,42.223,42.2769,103262.0
2018-06-05 13:20:00,47.09,47.12,47.07,47.11,125354.0,42.2769,42.3038,42.2589,42.2948,125354.0
2018-06-05 13:30:00,47.11,47.12,47.04,47.06,115497.0,42.2948,42.3038,42.232,42.25,115497.0
2018-06-05 13:40:00,47.07,47.07,47.02,47.04,90558.0,42.2589,42.2589,42.214,42.232,90558.0
2018-06-05 13:50:00,47.04,47.05,47.0,47.01,159688.0,42.232,42.241,42.1961,42.2051,159688.0
2018-06-05 14:00:00,47.01,47.01,46.96,47.01,111258.0,42.2051,42.2051,42.1602,42.2051,111258.0
2018-06-05 14:10:00,47.01,47.04,46.98,47.03,273149.0,42.2051,42.232,42.1781,42.223,273149.0
2018-06-05 14:20:00,47.03,47.08,47.02,47.07,177744.0,42.223,42.2679,42.214,42.2589,177744.0
2018-06-05 14:30:00,47.07,47.08,47.03,47.07,198235.0,42.2589,42.2679,42.223,42.2589,198235.0
2018-06-05 14:40:00,47.07,47.12,47.05,47.1,204481.0,42.2589,42.3038,42.241,42.2859,204481.0
2018-06-05 14:50:00,47.11,47.17,47.1,47.15,296683.0,42.2948,42.3487,42.2859,42.3308,296683.0
2018-06-05 15:00:00,47.15,47.22,47.14,47.21,253626.0,42.3308,42.3936,42.3218,42.3846,253626.0
2018-06-05 15:10:00,47.21,47.27,47.16,47.23,393477.0,42.3846,42.4385,42.3397,42.4026,393477.0
2018-06-05 15:20:00,47.23,47.24,47.15,47.19,196387.0,42.4026,42.4116,42.3308,42.3667,196387.0
2018-06-05 15:30:00,47.19,47.2,47.13,47.15,375834.0,42.3667,42.3756,42.3128,42.3308,375834.0
2018-06-05 15:40:00,47.14,47.24,47.13,47.2,681696.0,42.3218,42.4116,42.3128,42.3756,681696.0
2018-06-05 15:50:00,47.19,47.21,47.11,47.15,1318368.0,42.3667,42.3846,42.2948,42.3308,1318368.0
2018-06-06 09:30:00,47.42,47.43,47.2,47.32,404998.0,42.5732,42.5821,42.3756,42.4834,404998.0
2018-06-06 09:40:00,47.33,47.35,47.29,47.31,508056.0,42.4924,42.5103,42.4564,42.4744,508056.0
2018-06-06 09:50:00,47.31,47.34,47.23,47.23,438553.0,42.4744,42.5013,42.4026,42.4026,438553.0
2018-06-06 10:00:00,47.23,47.24,47.15,47.15,294603.0,42.4026,42.4116,42.3308,42.3308,294603.0
2018-06-06 10:10:00,47.16,47.18,47.1,47.1,155349.0,42.3397,42.3577,42.2859,42.2859,155349.0
2018-06-06 10:20:00,47.1,47.27,47.1,47.23,220547.0,42.2859,42.4385,42.2859,42.4026,220547.0
2018-06-06 10:30:00,47.22,47.27,47.18,47.21,159833.0,42.3936,42.4385,42.3577,42.3846,159833.0
2018-06-06 10:40:00,47.22,47.29,47.19,47.23,210807.0,42.3936,42.4564,42.3667,42.4026,210807.0
2018-06-06 10:50:00,47.24,47.37,47.23,47.37,240624.0,42.4116,42.5283,42.4026,42.5283,240624.0
2018-06-06 11:00:00,47.37,47.41,47.32,47.34,153338.0,42.5283,42.5642,42.4834,42.5013,153338.0
2018-06-06 11:10:00,47.34,47.42,47.32,47.4,147285.0,42.5013,42.5732,42.4834,42.5552,147285.0
2018-06-06 11:20:00,47.4,47.47,47.37,47.45,154752.0,42.5552,42.618,42.5283,42.6001,154752.0
2018-06-06 11:30:00,47.45,47.53,47.43,47.51,292987.0,42.6001,42.6719,42.5821,42.654,292987.0
2018-06-06 11:40:00,47.51,47.58,47.5,47.54,219313.0,42.654,42.7168,42.645,42.6809,219313.0
2018-06-06 11:50:00,47.54,47.55,47.47,47.51,240685.0,42.6809,42.6899,42.618,42.654,240685.0
2018-06-06 12:00:00,47.51,47.54,47.46,47.46,126294.0,42.654,42.6809,42.6091,42.6091,126294.0
2018-06-06 12:10:00,47.46,47.5,47.46,47.5,80166.0,42.6091,42.645,42.6091,42.645,80166.0
2018-06-06 12:20:00,47.5,47.5,47.46,47.48,83289.0,42.645,42.645,42.6091,42.627,83289.0
2018-06-06 12:30:00,47.48,47.5,47.46,47.46,89604.0,42.627,42.645,42.6091,42.6091,89604.0
2018-06-06 12:40:00,47.47,47.48,47.44,47.45,176110.0,42.618,42.627,42.5911,42.6001,176110.0
2018-06-06 12:50:00,47.45,47.45,47.43,47.43,61600.0,42.6001,42.6001,42.5821,42.5821,61600.0
2018-06-06 13:00:00,47.43,47.44,47.42,47.43,78090.0,42.5821,42.5911,42.5732,42.5821,78090.0
2018-06-06 13:10:00,47.43,47.45,47.41,47.43,430231.0,42.5821,42.6001,42.5642,42.5821,430231.0
2018-06-06 13:20:00,47.42,47.44,47.37,47.41,230513.0,42.5732,42.5911,42.5283,42.5642,230513.0
2018-06-06 13:30:00,47.41,47.45,47.4,47.45,124986.0,42.5642,42.6001,42.5552,42.6001,124986.0
2018-06-06 13:40:00,47.45,47.45,47.42,47.43,299032.0,42.6001,42.6001,42.5732,42.5821,299032.0
2018-06-06 13:50:00,47.43,47.44,47.42,47.43,94092.0,42.5821,42.5911,42.5732,42.5821,94092.0
2018-06-06 14:00:00,47.43,47.48,47.42,47.47,171693.0,42.5821,42.627,42.5732,42.618,171693.0
2018-06-06 14:10:00,47.46,47.55,47.46,47.54,144945.0,42.6091,42.6899,42.6091,42.6809,144945.0
2018-06-06 14:20:00,47.54,47.58,47.53,47.58,160880.0,42.6809,42.7168,42.6719,42.7168,160880.0
2018-06-06 14:30:00,47.58,47.75,47.56,47.65,404760.0,42.7168,42.8694,42.6988,42.7796,404760.0
2018-06-06 14:40:00,47.65,47.76,47.65,47.76,330274.0,42.7796,42.8784,42.7796,42.8784,330274.0
2018-06-06 14:50:00,47.76,47.78,47.68,47.75,301946.0,42.8784,42.8964,42.8066,42.8694,301946.0
2018-06-06 15:00:00,47.75,47.81,47.71,47.72,446332.0,42.8694,42.9233,42.8335,42.8425,446332.0
2018-06-06 15:10:00,47.71,47.76,47.68,47.76,280135.0,42.8335,42.8784,42.8066,42.8784,280135.0
2018-06-06 15:20:00,47.76,47.79,47.74,47.74,314851.0,42.8784,42.9053,42.8604,42.8604,314851.0
2018-06-06 15:30:00,47.75,47.75,47.67,47.69,277967.0,42.8694,42.8694,42.7976,42.8156,277967.0
2018-06-06 15:40:00,47.69,47.7,47.63,47.66,373684.0,42.8156,42.8245,42.7617,42.7886,373684.0
2018-06-06 15:50:00,47.66,47.77,47.65,47.76,1328419.0,42.7886,42.8874,42.7796,42.8784,1328419.0
2018-06-07 09:30:00,47.93,48.02,47.86,47.99,603524.0,43.031,43.1118,42.9682,43.0849,603524.0
2018-06-07 09:40:00,48.0,48.02,47.93,48.02,290439.0,43.0939,43.1118,43.031,43.1118,290439.0
2018-06-07 09:50:00,48.02,48.03,47.89,47.94,334787.0,43.1118,43.1208,42.9951,43.04,334787.0
2018-06-07 10:00:00,47.93,47.99,47.87,47.88,190349.0,43.031,43.0849,42.9772,42.9861,190349.0
2018-06-07 10:10:00,47.88,47.92,47.83,47.86,256822.0,42.9861,43.022,42.9412,42.9682,256822.0
2018-06-07 10:20:00,47.86,47.86,47.75,47.75,150125.0,42.9682,42.9682,42.8694,42.8694,150125.0
2018-06-07 10:30:00,47.75,47.76,47.58,47.6,166027.0,42.8694,42.8784,42.7168,42.7348,166027.0
2018-06-07 10:40:00,47.59,47.68,47.55,47.62,160209.0,42.7258,42.8066,42.6899,42.7527,160209.0
2018-06-07 10:50:00,47.62,47.75,47.59,47.75,226643.0,42.7527,42.8694,42.7258,42.8694,226643.0
2018-06-07 11:00:00,47.75,47.76,47.64,47.7,208243.0,42.8694,42.8784,42.7707,42.8245,208243.0
2018-06-07 11:10:00,47.7,47.79,47.68,47.74,182087.0,42.8245,42.9053,42.8066,42.8604,182087.0
2018-06-07 11:20:00,47.73,47.79,47.71,47.71,252357.0,42.8515,42.9053,42.8335,42.8335,252357.0
2018-06-07 11:30:00,47.71,47.75,47.65,47.75,126688.0,42.8335,42.8694,42.7796,42.8694,126688.0
2018-06-07 11:40:00,47.75,47.8,47.72,47.73,290530.0,42.8694,42.9143,42.8425,42.8515,290530.0
2018-06-07 11:50:00,47.73,47.74,47.69,47.72,155914.0,42.8515,42.8604,42.8156,42.8425,155914.0
2018-06-07 12:00:00,47.72,47.74,47.66,47.66,138648.0,42.8425,42.8604,42.7886,42.7886,138648.0
2018-06-07 12:10:00,47.66,47.67,47.62,47.64,252685.0,42.7886,42.7976,42.7527,42.7707,252685.0
2018-06-07 12:20:00,47.64,47.73,47.63,47.72,151047.0,42.7707,42.8515,42.7617,42.8425,151047.0
2018-06-07 12:30:00,47.71,47.72,47.66,47.67,167043.0,42.8335,42.8425,42.7886,42.7976,167043.0
2018-06-07 12:40:00,47.68,47.68,47.59,47.61,177701.0,42.8066,42.8066,42.7258,42.7437,177701.0
2018-06-07 12:50:00,47.6,47.65,47.59,47.65,188373.0,42.7348,42.7796,42.7258,42.7796,188373.0
2018-06-07 13:00:00,47.64,47.64,47.61,47.64,67930.0,42.7707,42.7707,42.7437,42.7707,67930.0
2018-06-07 13:10:00,47.64,47.64,47.52,47.55,173728.0,42.7707,42.7707,42.6629,42.6899,173728.0
2018-06-07 13:20:00,47.55,47.61,47.55,47.59,176878.0,42.6899,42.7437,42.6899,42.7258,176878.0
2018-06-07 13:30:00,47.59,47.59,47.44,47.46,168479.0,42.7258,42.7258,42.5911,42.6091,168479.0
2018-06-07 13:40:00,47.46,47.58,47.42,47.58,143565.0,42.6091,42.7168,42.5732,42.7168,143565.0
2018-06-07 13:50:00,47.58,47.58,47.46,47.46,186940.0,42.7168,42.7168,42.6091,42.6091,186940.0
2018-06-07 14:00:00,47.46,47.64,47.43,47.64,423105.0,42.6091,42.7707,42.5821,42.7707,423105.0
2018-06-07 14:10:00,47.63,47.65,47.59,47.63,284086.0,42.7617,42.7796,42.7258,42.7617,284086.0
2018-06-07 14:20:00,47.62,47.65,47.6,47.64,209566.0,42.7527,42.7796,42.7348,42.7707,209566.0
2018-06-07 14:30:00,47.63,47.71,47.63,47.71,278873.0,42.7617,42.8335,42.7617,42.8335,278873.0
2018-06-07 14:40:00,47.7,47.75,47.69,47.75,214012.0,42.8245,42.8694,42.8156,42.8694,214012.0
2018-06-07 14:50:00,47.75,47.77,47.71,47.72,118474.0,42.8694,42.8874,42.8335,42.8425,118474.0
2018-06-07 15:00:00,47.72,47.78,47.69,47.69,316145.0,42.8425,42.8964,42.8156,42.8156,316145.0
2018-06-07 15:10:00,47.69,47.71,47.66,47.68,210303.0,42.8156,42.8335,42.7886,42.8066,210303.0
2018-06-07 15:20:00,47.68,47.71,47.67,47.69,277020.0,42.8066,42.8335,42.7976,42.8156,277020.0
2018-06-07 15:30:00,47.7,47.71,47.67,47.7,337570.0,42.8245,42.8335,42.7976,42.8245,337570.0
2018-06-07 15:40:00,47.7,47.72,47.62,47.68,498010.0,42.8245,42.8425,42.7527,42.8066,498010.0
2018-06-07 15:50:00,47.68,47.74,47.66,47.69,926656.0,42.8066,42.8604,42.7886,42.8156,926656.0
2018-06-08 09:30:00,47.41,47.74,47.41,47.69,565025.0,42.5642,42.8604,42.5642,42.8156,565025.0
2018-06-08 09:40:00,47.69,47.74,47.61,47.73,368250.0,42.8156,42.8604,42.7437,42.8515,368250.0
2018-06-08 09:50:00,47.73,47.75,47.67,47.74,143316.0,42.8515,42.8694,42.7976,42.8604,143316.0
2018-06-08 10:00:00,47.73,47.75,47.67,47.75,167734.0,42.8515,42.8694,42.7976,42.8694,167734.0
2018-06-08 10:10:00,47.75,47.79,47.71,47.79,271757.0,42.8694,42.9053,42.8335,42.9053,271757.0
2018-06-08 10:20:00,47.79,47.8,47.74,47.75,121596.0,42.9053,42.9143,42.8604,42.8694,121596.0
2018-06-08 10:30:00,47.74,47.77,47.64,47.65,525176.0,42.8604,42.8874,42.7707,42.7796,525176.0
2018-06-08 10:40:00,47.65,47.7,47.6,47.69,158085.0,42.7796,42.8245,42.7348,42.8156,158085.0
2018-06-08 10:50:00,47.68,47.79,47.68,47.77,227636.0,42.8066,42.9053,42.8066,42.8874,227636.0
2018-06-08 11:00:00,47.77,47.82,47.75,47.82,218644.0,42.8874,42.9323,42.8694,42.9323,218644.0
2018-06-08 11:10:00,47.82,47.91,47.82,47.88,247215.0,42.9323,43.0131,42.9323,42.9861,247215.0
2018-06-08 11:20:00,47.88,47.88,47.83,47.88,117066.0,42.9861,42.9861,42.9412,42.9861,117066.0
2018-06-08 11:30:00,47.88,47.9,47.85,47.87,292135.0,42.9861,43.0041,42.9592,42.9772,292135.0
2018-06-08 11:40:00,47.87,47.88,47.76,47.76,146682.0,42.9772,42.9861,42.8784,42.8784,146682.0
2018-06-08 11:50:00,47.76,47.79,47.73,47.78,129109.0,42.8784,42.9053,42.8515,42.8964,129109.0
2018-06-08 12:00:00,47.78,47.89,47.78,47.89,219444.0,42.8964,42.9951,42.8964,42.9951,219444.0
2018-06-08 12:10:00,47.89,47.91,47.87,47.88,74440.0,42.9951,43.0131,42.9772,42.9861,74440.0
2018-06-08 12:20:00,47.88,48.02,47.88,48.01,267290.0,42.9861,43.1118,42.9861,43.1029,267290.0
2018-06-08 12:30:00,48.01,48.05,47.98,47.98,102910.0,43.1029,43.1388,43.0759,43.0759,102910.0
2018-06-08 12:40:00,47.99,48.0,47.97,47.99,101610.0,43.0849,43.0939,43.0669,43.0849,101610.0
2018-06-08 12:50:00,47.99,48.03,47.98,48.01,128476.0,43.0849,43.1208,43.0759,43.1029,128476.0
2018-06-08 13:00:00,48.01,48.07,48.0,48.07,308877.0,43.1029,43.1567,43.0939,43.1567,308877.0
2018-06-08 13:10:00,48.06,48.11,48.04,48.1,328679.0,43.1477,43.1926,43.1298,43.1837,328679.0
2018-06-08 13:20:00,48.1,48.12,48.09,48.11,101331.0,43.1837,43.2016,43.1747,43.1926,101331.0
2018-06-08 13:30:00,48.11,48.18,48.1,48.12,393840.0,43.1926,43.2555,43.1837,43.2016,393840.0
2018-06-08 13:40:00,48.13,48.14,48.07,48.09,227037.0,43.2106,43.2196,43.1567,43.1747,227037.0
2018-06-08 13:50:00,48.1,48.16,48.04,48.12,334138.0,43.1837,43.2375,43.1298,43.2016,334138.0
2018-06-08 14:00:00,48.13,48.17,48.11,48.13,278525.0,43.2106,43.2465,43.1926,43.2106,278525.0
2018-06-08 14:10:00,48.14,48.23,48.13,48.19,173875.0,43.2196,43.3004,43.2106,43.2645,173875.0
2018-06-08 14:20:00,48.19,48.23,48.16,48.23,193999.0,43.2645,43.3004,43.2375,43.3004,193999.0
2018-06-08 14:30:00,48.23,48.25,48.21,48.25,200645.0,43.3004,43.3183,43.2824,43.3183,200645.0
2018-06-08 14:40:00,48.25,48.29,48.24,48.25,259278.0,43.3183,43.3542,43.3093,43.3183,259278.0
2018-06-08 14:50:00,48.25,48.29,48.25,48.26,198169.0,43.3183,43.3542,43.3183,43.3273,198169.0
2018-06-08 15:00:00,48.27,48.28,48.2,48.21,366789.0,43.3363,43.3453,43.2734,43.2824,366789.0
2018-06-08 15:10:00,48.2,48.26,48.2,48.24,255911.0,43.2734,43.3273,43.2734,43.3093,255911.0
2018-06-08 15:20:00,48.25,48.3,48.24,48.29,341230.0,43.3183,43.3632,43.3093,43.3542,341230.0
2018-06-08 15:30:00,48.29,48.38,48.28,48.38,499740.0,43.3542,43.435,43.3453,43.435,499740.0
2018-06-08 15:40:00,48.38,48.38,48.21,48.23,851450.0,43.435,43.435,43.2824,43.3004,851450.0
2018-06-08 15:50:00,48.23,48.27,48.16,48.19,1386726.0,43.3004,43.3363,43.2375,43.2645,1386726.0
2018-06-11 09:30:00,48.15,48.15,48.01,48.02,491260.0,43.2285,43.2285,43.1029,43.1118,491260.0
2018-06-11 09:40:00,48.01,48.18,47.98,48.18,299779.0,43.1029,43.2555,43.0759,43.2555,299779.0
2018-06-11 09:50:00,48.18,48.26,48.18,48.2,220096.0,43.2555,43.3273,43.2555,43.2734,220096.0
2018-06-11 10:00:00,48.21,48.26,48.18,48.24,257067.0,43.2824,43.3273,43.2555,43.3093,257067.0
2018-06-11 10:10:00,48.24,48.29,48.15,48.16,227009.0,43.3093,43.3542,43.2285,43.2375,227009.0
2018-06-11 10:20:00,48.16,48.18,48.1,48.11,584762.0,43.2375,43.2555,43.1837,43.1926,584762.0
2018-06-11 10:30:00,48.1,48.15,48.07,48.08,201808.0,43.1837,43.2285,43.1567,43.1657,201808.0
2018-06-11 10:40:00,48.07,48.1,48.06,48.07,164105.0,43.1567,43.1837,43.1477,43.1567,164105.0
2018-06-11 10:50:00,48.08,48.1,47.98,48.04,640268.0,43.1657,43.1837,43.0759,43.1298,640268.0
2018-06-11 11:00:00,48.03,48.05,47.97,48.0,355660.0,43.1208,43.1388,43.0669,43.0939,355660.0
2018-06-11 11:10:00,48.0,48.02,47.98,48.0,124930.0,43.0939,43.1118,43.0759,43.0939,124930.0
2018-06-11 11:20:00,48.01,48.15,48.0,48.11,260611.0,43.1029,43.2285,43.0939,43.1926,260611.0
2018-06-11 11:30:00,48.12,48.15,48.1,48.14,147215.0,43.2016,43.2285,43.1837,43.2196,147215.0
2018-06-11 11:40:00,48.14,48.2,48.13,48.2,147070.0,43.2196,43.2734,43.2106,43.2734,147070.0
2018-06-11 11:50:00,48.2,48.26,48.19,48.25,370780.0,43.2734,43.3273,43.2645,43.3183,370780.0
2018-06-11 12:00:00,48.25,48.26,48.22,48.23,113230.0,43.3183,43.3273,43.2914,43.3004,113230.0
2018-06-11 12:10:00,48.23,48.23,48.17,48.22,175994.0,43.3004,43.3004,43.2465,43.2914,175994.0
2018-06-11 12:20:00,48.22,48.25,48.21,48.25,114321.0,43.2914,43.3183,43.2824,43.3183,114321.0
2018-06-11 12:30:00,48.24,48.25,48.23,48.25,86779.0,43.3093,43.3183,43.3004,43.3183,86779.0
2018-06-11 12:40:00,48.24,48.25,48.23,48.24,130075.0,43.3093,43.3183,43.3004,43.3093,130075.0
2018-06-11 12:50:00,48.24,48.26,48.23,48.25,82465.0,43.3093,43.3273,43.3004,43.3183,82465.0
2018-06-11 13:00:00,48.25,48.25,48.19,48.22,101560.0,43.3183,43.3183,43.2645,43.2914,101560.0
2018-06-11 13:10:00,48.22,48.25,48.21,48.25,86118.0,43.2914,43.3183,43.2824,43.3183,86118.0
2018-06-11 13:20:00,48.25,48.31,48.24,48.29,261456.0,43.3183,43.3722,43.3093,43.3542,261456.0
2018-06-11 13:30:00,48.3,48.32,48.28,48.31,139185.0,43.3632,43.3812,43.3453,43.3722,139185.0
2018-06-11 13:40:00,48.31,48.32,48.27,48.29,182197.0,43.3722,43.3812,43.3363,43.3542,182197.0
2018-06-11 13:50:00,48.28,48.29,48.2,48.21,132588.0,43.3453,43.3542,43.2734,43.2824,132588.0
2018-06-11 14:00:00,48.21,48.22,48.16,48.19,115998.0,43.2824,43.2914,43.2375,43.2645,115998.0
2018-06-11 14:10:00,48.19,48.24,48.17,48.22,230314.0,43.2645,43.3093,43.2465,43.2914,230314.0
2018-06-11 14:20:00,48.22,48.24,48.19,48.22,100789.0,43.2914,43.3093,43.2645,43.2914,100789.0
2018-06-11 14:30:00,48.22,48.22,48.18,48.19,108016.0,43.2914,43.2914,43.2555,43.2645,108016.0
2018-06-11 14:40:00,48.19,48.22,48.18,48.19,109327.0,43.2645,43.2914,43.2555,43.2645,109327.0
2018-06-11 14:50:00,48.19,48.24,48.17,48.24,115678.0,43.2645,43.3093,43.2465,43.3093,115678.0
2018-06-11 15:00:00,48.24,48.27,48.23,48.25,195301.0,43.3093,43.3363,43.3004,43.3183,195301.0
2018-06-11 15:10:00,48.25,48.36,48.23,48.33,348023.0,43.3183,43.4171,43.3004,43.3901,348023.0
2018-06-11 15:20:00,48.33,48.39,48.32,48.37,621966.0,43.3901,43.444,43.3812,43.4261,621966.0
2018-06-11 15:30:00,48.37,48.38,48.33,48.34,374670.0,43.4261,43.435,43.3901,43.3991,374670.0
2018-06-11 15:40:00,48.34,48.38,48.32,48.37,571370.0,43.3991,43.435,43.3812,43.4261,571370.0
2018-06-11 15:50:00,48.37,48.37,48.19,48.21,952672.0,43.4261,43.4261,43.2645,43.2824,952672.0
2018-06-12 09:30:00,48.21,48.42,48.16,48.34,408328.0,43.2824,43.4709,43.2375,43.3991,408328.0
2018-06-12 09:40:00,48.33,48.43,48.3,48.39,182729.0,43.3901,43.4799,43.3632,43.444,182729.0
2018-06-12 09:50:00,48.39,48.4,48.31,48.33,177872.0,43.444,43.453,43.3722,43.3901,177872.0
2018-06-12 10:00:00,48.32,48.36,48.28,48.33,154192.0,43.3812,43.4171,43.3453,43.3901,154192.0
2018-06-12 10:10:00,48.34,48.42,48.33,48.36,156241.0,43.3991,43.4709,43.3901,43.4171,156241.0
2018-06-12 10:20:00,48.36,48.47,48.35,48.44,227098.0,43.4171,43.5158,43.4081,43.4889,227098.0
2018-06-12 10:30:00,48.45,48.45,48.37,48.39,183139.0,43.4979,43.4979,43.4261,43.444,183139.0
2018-06-12 10:40:00,48.4,48.5,48.39,48.46,208977.0,43.453,43.5428,43.444,43.5069,208977.0
2018-06-12 10:50:00,48.46,48.54,48.44,48.54,466686.0,43.5069,43.5787,43.4889,43.5787,466686.0
2018-06-12 11:00:00,48.54,48.59,48.49,48.58,203795.0,43.5787,43.6236,43.5338,43.6146,203795.0
2018-06-12 11:10:00,48.58,48.58,48.41,48.41,181480.0,43.6146,43.6146,43.462,43.462,181480.0
2018-06-12 11:20:00,48.41,48.47,48.39,48.41,209293.0,43.462,43.5158,43.444,43.462,209293.0
2018-06-12 11:30:00,48.41,48.51,48.4,48.49,402022.0,43.462,43.5517,43.453,43.5338,402022.0
2018-06-12 11:40:00,48.49,48.51,48.45,48.46,133484.0,43.5338,43.5517,43.4979,43.5069,133484.0
2018-06-12 11:50:00,48.46,48.52,48.46,48.52,325567.0,43.5069,43.5607,43.5069,43.5607,325567.0
2018-06-12 12:00:00,48.53,48.54,48.46,48.48,601387.0,43.5697,43.5787,43.5069,43.5248,601387.0
2018-06-12 12:10:00,48.48,48.5,48.42,48.42,333739.0,43.5248,43.5428,43.4709,43.4709,333739.0
2018-06-12 12:20:00,48.43,48.44,48.4,48.41,203298.0,43.4799,43.4889,43.453,43.462,203298.0
2018-06-12 12:30:00,48.41,48.43,48.39,48.4,144860.0,43.462,43.4799,43.444,43.453,144860.0
2018-06-12 12:40:00,48.41,48.45,48.4,48.42,154840.0,43.462,43.4979,43.453,43.4709,154840.0
2018-06-12 12:50:00,48.42,48.44,48.38,48.39,174286.0,43.4709,43.4889,43.435,43.444,174286.0
2018-06-12 13:00:00,48.39,48.4,48.35,48.37,257356.0,43.444,43.453,43.4081,43.4261,257356.0
2018-06-12 13:10:00,48.37,48.39,48.35,48.35,305891.0,43.4261,43.444,43.4081,43.4081,305891.0
2018-06-12 13:20:00,48.36,48.39,48.35,48.38,170753.0,43.4171,43.444,43.4081,43.435,170753.0
2018-06-12 13:30:00,48.38,48.44,48.37,48.39,290635.0,43.435,43.4889,43.4261,43.444,290635.0
2018-06-12 13:40:00,48.39,48.44,48.38,48.41,284686.0,43.444,43.4889,43.435,43.462,284686.0
2018-06-12 13:50:00,48.42,48.42,48.4,48.41,297732.0,43.4709,43.4709,43.453,43.462,297732.0
2018-06-12 14:00:00,48.41,48.41,48.34,48.34,219194.0,43.462,43.462,43.3991,43.3991,219194.0
2018-06-12 14:10:00,48.34,48.34,48.28,48.32,175091.0,43.3991,43.3991,43.3453,43.3812,175091.0
2018-06-12 14:20:00,48.32,48.32,48.18,48.2,286870.0,43.3812,43.3812,43.2555,43.2734,286870.0
2018-06-12 14:30:00,48.2,48.22,48.15,48.2,305000.0,43.2734,43.2914,43.2285,43.2734,305000.0
2018-06-12 14:40:00,48.21,48.24,48.2,48.23,237232.0,43.2824,43.3093,43.2734,43.3004,237232.0
2018-06-12 14:50:00,48.23,48.3,48.22,48.27,299694.0,43.3004,43.3632,43.2914,43.3363,299694.0
2018-06-12 15:00:00,48.26,48.36,48.23,48.34,359023.0,43.3273,43.4171,43.3004,43.3991,359023.0
2018-06-12 15:10:00,48.34,48.37,48.33,48.36,234376.0,43.3991,43.4261,43.3901,43.4171,234376.0
2018-06-12 15:20:00,48.36,48.37,48.33,48.35,234005.0,43.4171,43.4261,43.3901,43.4081,234005.0
2018-06-12 15:30:00,48.34,48.41,48.34,48.39,366300.0,43.3991,43.462,43.3991,43.444,366300.0
2018-06-12 15:40:00,48.4,48.4,48.34,48.39,539808.0,43.453,43.453,43.3991,43.444,539808.0
2018-06-12 15:50:00,48.39,48.46,48.38,48.45,1011595.0,43.444,43.5069,43.435,43.4979,1011595.0
2018-06-13 09:30:00,48.11,48.25,48.09,48.16,768048.0,43.1926,43.3183,43.1747,43.2375,768048.0
2018-06-13 09:40:00,48.17,48.32,48.15,48.27,310335.0,43.2465,43.3812,43.2285,43.3363,310335.0
2018-06-13 09:50:00,48.28,48.44,48.26,48.41,267828.0,43.3453,43.4889,43.3273,43.462,267828.0
2018-06-13 10:00:00,48.41,48.59,48.38,48.54,388905.0,43.462,43.6236,43.435,43.5787,388905.0
2018-06-13 10:10:00,48.54,48.55,48.52,48.54,73471.0,43.5787,43.5877,43.5607,43.5787,73471.0
2018-06-13 10:20:00,48.54,48.57,48.45,48.48,364903.0,43.5787,43.6056,43.4979,43.5248,364903.0
2018-06-13 10:30:00,48.48,48.5,48.39,48.45,177413.0,43.5248,43.5428,43.444,43.4979,177413.0
2018-06-13 10:40:00,48.44,48.5,48.43,48.44,272654.0,43.4889,43.5428,43.4799,43.4889,272654.0
2018-06-13 10:50:00,48.44,48.48,48.41,48.48,134335.0,43.4889,43.5248,43.462,43.5248,134335.0
2018-06-13 11:00:00,48.48,48.55,48.47,48.55,258160.0,43.5248,43.5877,43.5158,43.5877,258160.0
2018-06-13 11:10:00,48.55,48.57,48.5,48.55,106123.0,43.5877,43.6056,43.5428,43.5877,106123.0
2018-06-13 11:20:00,48.54,48.57,48.5,48.51,300767.0,43.5787,43.6056,43.5428,43.5517,300767.0
2018-06-13 11:30:00,48.51,48.56,48.5,48.55,96366.0,43.5517,43.5966,43.5428,43.5877,96366.0
2018-06-13 11:40:00,48.55,48.61,48.54,48.59,124237.0,43.5877,43.6415,43.5787,43.6236,124237.0
2018-06-13 11:50:00,48.59,48.66,48.59,48.65,268392.0,43.6236,43.6864,43.6236,43.6774,268392.0
2018-06-13 12:00:00,48.65,48.67,48.63,48.67,137992.0,43.6774,43.6954,43.6595,43.6954,137992.0
2018-06-13 12:10:00,48.67,48.67,48.58,48.58,98260.0,43.6954,43.6954,43.6146,43.6146,98260.0
2018-06-13 12:20:00,48.58,48.59,48.52,48.54,88049.0,43.6146,43.6236,43.5607,43.5787,88049.0
2018-06-13 12:30:00,48.53,48.54,48.51,48.54,78575.0,43.5697,43.5787,43.5517,43.5787,78575.0
2018-06-13 12:40:00,48.54,48.58,48.52,48.58,73352.0,43.5787,43.6146,43.5607,43.6146,73352.0
2018-06-13 12:50:00,48.58,48.58,48.54,48.54,60201.0,43.6146,43.6146,43.5787,43.5787,60201.0
2018-06-13 13:00:00,48.54,48.57,48.53,48.54,245683.0,43.5787,43.6056,43.5697,43.5787,245683.0
2018-06-13 13:10:00,48.55,48.57,48.54,48.55,67244.0,43.5877,43.6056,43.5787,43.5877,67244.0
2018-06-13 13:20:00,48.55,48.57,48.52,48.57,107596.0,43.5877,43.6056,43.5607,43.6056,107596.0
2018-06-13 13:30:00,48.56,48.59,48.54,48.57,294645.0,43.5966,43.6236,43.5787,43.6056,294645.0
2018-06-13 13:40:00,48.57,48.57,48.54,48.57,84294.0,43.6056,43.6056,43.5787,43.6056,84294.0
2018-06-13 13:50:00,48.56,48.6,48.55,48.55,231326.0,43.5966,43.6325,43.5877,43.5877,231326.0
2018-06-13 14:00:00,48.55,48.55,48.3,48.3,754397.0,43.5877,43.5877,43.3632,43.3632,754397.0
2018-06-13 14:10:00,48.3,48.36,48.3,48.36,355020.0,43.3632,43.4171,43.3632,43.4171,355020.0
2018-06-13 14:20:00,48.35,48.36,48.19,48.22,736194.0,43.4081,43.4171,43.2645,43.2914,736194.0
2018-06-13 14:30:00,48.22,48.22,48.11,48.21,782416.0,43.2914,43.2914,43.1926,43.2824,782416.0
2018-06-13 14:40:00,48.21,48.24,48.11,48.19,656089.0,43.2824,43.3093,43.1926,43.2645,656089.0
2018-06-13 14:50:00,48.18,48.32,48.17,48.32,330297.0,43.2555,43.3812,43.2465,43.3812,330297.0
2018-06-13 15:00:00,48.32,48.43,48.32,48.37,316753.0,43.3812,43.4799,43.3812,43.4261,316753.0
2018-06-13 15:10:00,48.37,48.44,48.35,48.43,509934.0,43.4261,43.4889,43.4081,43.4799,509934.0
2018-06-13 15:20:00,48.43,48.46,48.35,48.42,351611.0,43.4799,43.5069,43.4081,43.4709,351611.0
2018-06-13 15:30:00,48.41,48.46,48.34,48.37,619138.0,43.462,43.5069,43.3991,43.4261,619138.0
2018-06-13 15:40:00,48.36,48.43,48.33,48.34,648935.0,43.4171,43.4799,43.3901,43.3991,648935.0
2018-06-13 15:50:00,48.34,48.41,48.27,48.28,1278674.0,43.3991,43.462,43.3363,43.3453,1278674.0
2018-06-14 09:30:00,47.01,47.02,46.46,46.49,3059941.0,42.2051,42.214,41.7113,41.7382,3059941.0
2018-06-14 09:40:00,46.5,46.5,46.14,46.2,1495981.0,41.7472,41.7472,41.424,41.4779,1495981.0
2018-06-14 09:50:00,46.2,46.2,45.93,45.98,1701437.0,41.4779,41.4779,41.2354,41.2803,1701437.0
2018-06-14 10:00:00,45.99,46.54,45.94,46.41,2478037.0,41.2893,41.7831,41.2444,41.6664,2478037.0
2018-06-14 10:10:00,46.41,46.5,46.34,46.42,1561054.0,41.6664,41.7472,41.6035,41.6754,1561054.0
2018-06-14 10:20:00,46.43,46.46,46.36,46.4,620768.0,41.6843,41.7113,41.6215,41.6574,620768.0
2018-06-14 10:30:00,46.4,46.73,46.33,46.73,1008796.0,41.6574,41.9537,41.5946,41.9537,1008796.0
2018-06-14 10:40:00,46.73,46.73,46.5,46.54,587937.0,41.9537,41.9537,41.7472,41.7831,587937.0
2018-06-14 10:50:00,46.55,46.55,46.42,46.44,466427.0,41.7921,41.7921,41.6754,41.6933,466427.0
2018-06-14 11:00:00,46.44,46.45,46.25,46.25,767334.0,41.6933,41.7023,41.5227,41.5227,767334.0
2018-06-14 11:10:00,46.26,46.29,46.09,46.11,737379.0,41.5317,41.5587,41.3791,41.3971,737379.0
2018-06-14 11:20:00,46.11,46.35,46.01,46.34,849350.0,41.3971,41.6125,41.3073,41.6035,849350.0
2018-06-14 11:30:00,46.33,46.39,46.3,46.33,754315.0,41.5946,41.6484,41.5676,41.5946,754315.0
2018-06-14 11:40:00,46.34,46.38,46.24,46.24,735136.0,41.6035,41.6395,41.5138,41.5138,735136.0
2018-06-14 11:50:00,46.25,46.32,46.2,46.32,403572.0,41.5227,41.5856,41.4779,41.5856,403572.0
2018-06-14 12:00:00,46.32,46.37,46.31,46.34,291708.0,41.5856,41.6305,41.5766,41.6035,291708.0
2018-06-14 12:10:00,46.33,46.4,46.26,46.31,341008.0,41.5946,41.6574,41.5317,41.5766,341008.0
2018-06-14 12:20:00,46.32,46.34,46.24,46.34,364029.0,41.5856,41.6035,41.5138,41.6035,364029.0
2018-06-14 12:30:00,46.34,46.35,46.16,46.21,584036.0,41.6035,41.6125,41.4419,41.4868,584036.0
2018-06-14 12:40:00,46.21,46.21,46.12,46.16,230219.0,41.4868,41.4868,41.406,41.4419,230219.0
2018-06-14 12:50:00,46.16,46.17,46.07,46.12,690724.0,41.4419,41.4509,41.3611,41.406,690724.0
2018-06-14 13:00:00,46.11,46.2,46.11,46.19,477583.0,41.3971,41.4779,41.3971,41.4689,477583.0
2018-06-14 13:10:00,46.19,46.2,46.17,46.19,267639.0,41.4689,41.4779,41.4509,41.4689,267639.0
2018-06-14 13:20:00,46.19,46.24,46.17,46.21,372100.0,41.4689,41.5138,41.4509,41.4868,372100.0
2018-06-14 13:30:00,46.22,46.29,46.21,46.23,322258.0,41.4958,41.5587,41.4868,41.5048,322258.0
2018-06-14 13:40:00,46.23,46.31,46.23,46.28,455797.0,41.5048,41.5766,41.5048,41.5497,455797.0
2018-06-14 13:50:00,46.28,46.3,46.25,46.26,274248.0,41.5497,41.5676,41.5227,41.5317,274248.0
2018-06-14 14:00:00,46.25,46.26,46.08,46.08,355396.0,41.5227,41.5317,41.3701,41.3701,355396.0
2018-06-14 14:10:00,46.08,46.11,46.05,46.08,478800.0,41.3701,41.3971,41.3432,41.3701,478800.0
2018-06-14 14:20:00,46.08,46.11,46.04,46.05,460483.0,41.3701,41.3971,41.3342,41.3432,460483.0
2018-06-14 14:30:00,46.05,46.08,45.93,45.96,700577.0,41.3432,41.3701,41.2354,41.2624,700577.0
2018-06-14 14:40:00,45.97,46.0,45.9,45.91,646375.0,41.2714,41.2983,41.2085,41.2175,646375.0
2018-06-14 14:50:00,45.91,45.95,45.85,45.85,495372.0,41.2175,41.2534,41.1636,41.1636,495372.0
2018-06-14 15:00:00,45.86,45.86,45.79,45.8,531059.0,41.1726,41.1726,41.1098,41.1187,531059.0
2018-06-14 15:10:00,45.8,45.81,45.73,45.81,861708.0,41.1187,41.1277,41.0559,41.1277,861708.0
2018-06-14 15:20:00,45.81,45.81,45.66,45.73,650844.0,41.1277,41.1277,40.993,41.0559,650844.0
2018-06-14 15:30:00,45.73,45.84,45.69,45.82,835194.0,41.0559,41.1546,41.02,41.1367,835194.0
2018-06-14 15:40:00,45.81,45.94,45.81,45.88,1162564.0,41.1277,41.2444,41.1277,41.1906,1162564.0
2018-06-14 15:50:00,45.87,45.95,45.8,45.9,2454937.0,41.1816,41.2534,41.1187,41.2085,2454937.0
2018-06-15 09:30:00,45.87,45.95,45.19,45.86,3783312.0,41.1816,41.2534,40.5711,41.1726,3783312.0
2018-06-15 09:40:00,45.87,46.16,45.78,46.08,724085.0,41.1816,41.4419,41.1008,41.3701,724085.0
2018-06-15 09:50:00,46.08,46.34,46.07,46.19,597494.0,41.3701,41.6035,41.3611,41.4689,597494.0
2018-06-15 10:00:00,46.2,46.26,46.1,46.11,695576.0,41.4779,41.5317,41.3881,41.3971,695576.0
2018-06-15 10:10:00,46.11,46.29,46.1,46.26,289961.0,41.3971,41.5587,41.3881,41.5317,289961.0
2018-06-15 10:20:00,46.25,46.36,46.25,46.3,311128.0,41.5227,41.6215,41.5227,41.5676,311128.0
2018-06-15 10:30:00,46.3,46.35,46.22,46.33,516343.0,41.5676,41.6125,41.4958,41.5946,516343.0
2018-06-15 10:40:00,46.34,46.42,46.28,46.41,546683.0,41.6035,41.6754,41.5497,41.6664,546683.0
2018-06-15 10:50:00,46.41,46.44,46.3,46.34,369288.0,41.6664,41.6933,41.5676,41.6035,369288.0
2018-06-15 11:00:00,46.34,46.39,46.31,46.38,391208.0,41.6035,41.6484,41.5766,41.6395,391208.0
2018-06-15 11:10:00,46.38,46.49,46.37,46.45,258742.0,41.6395,41.7382,41.6305,41.7023,258742.0
2018-06-15 11:20:00,46.45,46.45,46.14,46.14,304690.0,41.7023,41.7023,41.424,41.424,304690.0
2018-06-15 11:30:00,46.15,46.17,46.05,46.11,516439.0,41.433,41.4509,41.3432,41.3971,516439.0
2018-06-15 11:40:00,46.11,46.24,46.08,46.21,591928.0,41.3971,41.5138,41.3701,41.4868,591928.0
2018-06-15 11:50:00,46.21,46.22,46.13,46.2,609192.0,41.4868,41.4958,41.415,41.4779,609192.0
2018-06-15 12:00:00,46.2,46.22,46.15,46.18,165007.0,41.4779,41.4958,41.433,41.4599,165007.0
2018-06-15 12:10:00,46.17,46.2,46.13,46.16,168480.0,41.4509,41.4779,41.415,41.4419,168480.0
2018-06-15 12:20:00,46.16,46.19,46.13,46.17,295303.0,41.4419,41.4689,41.415,41.4509,295303.0
2018-06-15 12:30:00,46.17,46.18,46.14,46.18,182602.0,41.4509,41.4599,41.424,41.4599,182602.0
2018-06-15 12:40:00,46.18,46.19,46.16,46.17,241268.0,41.4599,41.4689,41.4419,41.4509,241268.0
2018-06-15 12:50:00,46.18,46.2,46.14,46.18,155633.0,41.4599,41.4779,41.424,41.4599,155633.0
2018-06-15 13:00:00,46.17,46.23,46.16,46.19,375733.0,41.4509,41.5048,41.4419,41.4689,375733.0
2018-06-15 13:10:00,46.19,46.21,46.18,46.18,323776.0,41.4689,41.4868,41.4599,41.4599,323776.0
2018-06-15 13:20:00,46.18,46.2,46.15,46.18,217303.0,41.4599,41.4779,41.433,41.4599,217303.0
2018-06-15 13:30:00,46.17,46.2,46.15,46.2,143332.0,41.4509,41.4779,41.433,41.4779,143332.0
2018-06-15 13:40:00,46.19,46.2,46.15,46.15,229402.0,41.4689,41.4779,41.433,41.433,229402.0
2018-06-15 13:50:00,46.16,46.2,46.15,46.17,255855.0,41.4419,41.4779,41.433,41.4509,255855.0
2018-06-15 14:00:00,46.18,46.2,46.17,46.19,283949.0,41.4599,41.4779,41.4509,41.4689,283949.0
2018-06-15 14:10:00,46.19,46.2,46.18,46.19,108565.0,41.4689,41.4779,41.4599,41.4689,108565.0
2018-06-15 14:20:00,46.19,46.21,46.15,46.18,807016.0,41.4689,41.4868,41.433,41.4599,807016.0
2018-06-15 14:30:00,46.19,46.19,46.15,46.16,320306.0,41.4689,41.4689,41.433,41.4419,320306.0
2018-06-15 14:40:00,46.15,46.21,46.15,46.16,248041.0,41.433,41.4868,41.433,41.4419,248041.0
2018-06-15 14:50:00,46.16,46.2,46.15,46.18,254862.0,41.4419,41.4779,41.433,41.4599,254862.0
2018-06-15 15:00:00,46.18,46.19,46.17,46.18,209134.0,41.4599,41.4689,41.4509,41.4599,209134.0
2018-06-15 15:10:00,46.18,46.18,46.15,46.16,296874.0,41.4599,41.4599,41.433,41.4419,296874.0
2018-06-15 15:20:00,46.16,46.18,46.14,46.18,388243.0,41.4419,41.4599,41.424,41.4599,388243.0
2018-06-15 15:30:00,46.18,46.2,46.17,46.17,355194.0,41.4599,41.4779,41.4509,41.4509,355194.0
2018-06-15 15:40:00,46.18,46.22,46.15,46.17,840565.0,41.4599,41.4958,41.433,41.4509,840565.0
2018-06-15 15:50:00,46.18,46.27,46.15,46.25,1300858.0,41.4599,41.5407,41.433,41.5227,1300858.0
2018-06-18 09:30:00,45.82,45.83,45.46,45.82,897349.0,41.1367,41.1457,40.8135,41.1367,897349.0
2018-06-18 09:40:00,45.8,45.92,45.75,45.86,339632.0,41.1187,41.2265,41.0738,41.1726,339632.0
2018-06-18 09:50:00,45.87,46.08,45.82,46.04,571322.0,41.1816,41.3701,41.1367,41.3342,571322.0
2018-06-18 10:00:00,46.05,46.2,46.01,46.16,490264.0,41.3432,41.4779,41.3073,41.4419,490264.0
2018-06-18 10:10:00,46.16,46.17,46.05,46.09,555127.0,41.4419,41.4509,41.3432,41.3791,555127.0
2018-06-18 10:20:00,46.09,46.17,46.01,46.01,442231.0,41.3791,41.4509,41.3073,41.3073,442231.0
2018-06-18 10:30:00,46.01,46.1,45.98,46.08,334412.0,41.3073,41.3881,41.2803,41.3701,334412.0
2018-06-18 10:40:00,46.08,46.24,46.03,46.23,445615.0,41.3701,41.5138,41.3252,41.5048,445615.0
2018-06-18 10:50:00,46.23,46.26,46.17,46.18,237818.0,41.5048,41.5317,41.4509,41.4599,237818.0
2018-06-18 11:00:00,46.17,46.2,46.14,46.19,199352.0,41.4509,41.4779,41.424,41.4689,199352.0
2018-06-18 11:10:00,46.19,46.2,46.13,46.14,196404.0,41.4689,41.4779,41.415,41.424,196404.0
2018-06-18 11:20:00,46.13,46.16,46.13,46.15,220325.0,41.415,41.4419,41.415,41.433,220325.0
2018-06-18 11:30:00,46.15,46.2,46.12,46.19,381259.0,41.433,41.4779,41.406,41.4689,381259.0
2018-06-18 11:40:00,46.19,46.2,46.16,46.18,129631.0,41.4689,41.4779,41.4419,41.4599,129631.0
2018-06-18 11:50:00,46.18,46.35,46.17,46.3,606654.0,41.4599,41.6125,41.4509,41.5676,606654.0
2018-06-18 12:00:00,46.31,46.33,46.27,46.27,315174.0,41.5766,41.5946,41.5407,41.5407,315174.0
2018-06-18 12:10:00,46.27,46.32,46.24,46.3,319991.0,41.5407,41.5856,41.5138,41.5676,319991.0
2018-06-18 12:20:00,46.29,46.3,46.24,46.27,282979.0,41.5587,41.5676,41.5138,41.5407,282979.0
2018-06-18 12:30:00,46.27,46.3,46.22,46.25,192128.0,41.5407,41.5676,41.4958,41.5227,192128.0
2018-06-18 12:40:00,46.25,46.27,46.24,46.24,179220.0,41.5227,41.5407,41.5138,41.5138,179220.0
2018-06-18 12:50:00,46.25,46.28,46.2,46.24,165489.0,41.5227,41.5497,41.4779,41.5138,165489.0
2018-06-18 13:00:00,46.24,46.25,46.19,46.2,304114.0,41.5138,41.5227,41.4689,41.4779,304114.0
2018-06-18 13:10:00,46.19,46.21,46.15,46.16,336083.0,41.4689,41.4868,41.433,41.4419,336083.0
2018-06-18 13:20:00,46.17,46.22,46.17,46.21,229867.0,41.4509,41.4958,41.4509,41.4868,229867.0
2018-06-18 13:30:00,46.21,46.28,46.2,46.24,188214.0,41.4868,41.5497,41.4779,41.5138,188214.0
2018-06-18 13:40:00,46.23,46.26,46.19,46.21,211706.0,41.5048,41.5317,41.4689,41.4868,211706.0
2018-06-18 13:50:00,46.22,46.22,46.15,46.18,226438.0,41.4958,41.4958,41.433,41.4599,226438.0
2018-06-18 14:00:00,46.18,46.18,46.14,46.18,265409.0,41.4599,41.4599,41.424,41.4599,265409.0
2018-06-18 14:10:00,46.18,46.25,46.17,46.25,189139.0,41.4599,41.5227,41.4509,41.5227,189139.0
2018-06-18 14:20:00,46.24,46.32,46.23,46.3,324130.0,41.5138,41.5856,41.5048,41.5676,324130.0
2018-06-18 14:30:00,46.3,46.34,46.28,46.33,215817.0,41.5676,41.6035,41.5497,41.5946,215817.0
2018-06-18 14:40:00,46.33,46.36,46.32,46.34,268465.0,41.5946,41.6215,41.5856,41.6035,268465.0
2018-06-18 14:50:00,46.34,46.4,46.34,46.38,372863.0,41.6035,41.6574,41.6035,41.6395,372863.0
2018-06-18 15:00:00,46.39,46.41,46.38,46.39,228038.0,41.6484,41.6664,41.6395,41.6484,228038.0
2018-06-18 15:10:00,46.39,46.4,46.34,46.36,319454.0,41.6484,41.6574,41.6035,41.6215,319454.0
2018-06-18 15:20:00,46.36,46.52,46.35,46.52,490792.0,41.6215,41.7651,41.6125,41.7651,490792.0
2018-06-18 15:30:00,46.52,46.57,46.5,46.52,650370.0,41.7651,41.81,41.7472,41.7651,650370.0
2018-06-18 15:40:00,46.52,46.58,46.45,46.51,985251.0,41.7651,41.819,41.7023,41.7562,985251.0
2018-06-18 15:50:00,46.51,46.6,46.49,46.54,1567573.0,41.7562,41.837,41.7382,41.7831,1567573.0
2018-06-19 09:30:00,45.84,46.2,45.77,46.2,706370.0,41.1546,41.4779,41.0918,41.4779,706370.0
2018-06-19 09:40:00,46.2,46.23,46.09,46.1,379997.0,41.4779,41.5048,41.3791,41.3881,379997.0
2018-06-19 09:50:00,46.1,46.14,46.06,46.12,302535.0,41.3881,41.424,41.3522,41.406,302535.0
2018-06-19 10:00:00,46.13,46.13,46.0,46.03,246699.0,41.415,41.415,41.2983,41.3252,246699.0
2018-06-19 10:10:00,46.03,46.17,46.01,46.17,283731.0,41.3252,41.4509,41.3073,41.4509,283731.0
2018-06-19 10:20:00,46.17,46.23,46.0,46.01,458278.0,41.4509,41.5048,41.2983,41.3073,458278.0
2018-06-19 10:30:00,46.01,46.01,45.81,45.92,372635.0,41.3073,41.3073,41.1277,41.2265,372635.0
2018-06-19 10:40:00,45.93,46.09,45.92,46.05,307673.0,41.2354,41.3791,41.2265,41.3432,307673.0
2018-06-19 10:50:00,46.05,46.15,46.05,46.12,190138.0,41.3432,41.433,41.3432,41.406,190138.0
2018-06-19 11:00:00,46.11,46.13,46.0,46.02,300262.0,41.3971,41.415,41.2983,41.3163,300262.0
2018-06-19 11:10:00,46.02,46.12,46.0,46.12,356392.0,41.3163,41.406,41.2983,41.406,356392.0
2018-06-19 11:20:00,46.12,46.21,46.1,46.18,431093.0,41.406,41.4868,41.3881,41.4599,431093.0
2018-06-19 11:30:00,46.17,46.2,46.14,46.16,188487.0,41.4509,41.4779,41.424,41.4419,188487.0
2018-06-19 11:40:00,46.16,46.3,46.14,46.28,234968.0,41.4419,41.5676,41.424,41.5497,234968.0
2018-06-19 11:50:00,46.28,46.33,46.23,46.25,395430.0,41.5497,41.5946,41.5048,41.5227,395430.0
2018-06-19 12:00:00,46.25,46.28,46.23,46.28,229832.0,41.5227,41.5497,41.5048,41.5497,229832.0
2018-06-19 12:10:00,46.28,46.29,46.23,46.25,187704.0,41.5497,41.5587,41.5048,41.5227,187704.0
2018-06-19 12:20:00,46.24,46.26,46.2,46.2,263750.0,41.5138,41.5317,41.4779,41.4779,263750.0
2018-06-19 12:30:00,46.2,46.21,46.13,46.15,324489.0,41.4779,41.4868,41.415,41.433,324489.0
2018-06-19 12:40:00,46.15,46.21,46.14,46.19,389824.0,41.433,41.4868,41.424,41.4689,389824.0
2018-06-19 12:50:00,46.18,46.23,46.16,46.22,228298.0,41.4599,41.5048,41.4419,41.4958,228298.0
2018-06-19 13:00:00,46.22,46.26,46.16,46.16,299309.0,41.4958,41.5317,41.4419,41.4419,299309.0
2018-06-19 13:10:00,46.16,46.22,46.14,46.22,148676.0,41.4419,41.4958,41.424,41.4958,148676.0
2018-06-19 13:20:00,46.21,46.22,46.18,46.21,212985.0,41.4868,41.4958,41.4599,41.4868,212985.0
2018-06-19 13:30:00,46.2,46.21,46.17,46.21,204599.0,41.4779,41.4868,41.4509,41.4868,204599.0
2018-06-19 13:40:00,46.21,46.27,46.2,46.26,322814.0,41.4868,41.5407,41.4779,41.5317,322814.0
2018-06-19 13:50:00,46.26,46.29,46.21,46.27,324281.0,41.5317,41.5587,41.4868,41.5407,324281.0
2018-06-19 14:00:00,46.26,46.34,46.24,46.34,349896.0,41.5317,41.6035,41.5138,41.6035,349896.0
2018-06-19 14:10:00,46.33,46.41,46.31,46.4,367438.0,41.5946,41.6664,41.5766,41.6574,367438.0
2018-06-19 14:20:00,46.4,46.41,46.34,46.36,386254.0,41.6574,41.6664,41.6035,41.6215,386254.0
2018-06-19 14:30:00,46.35,46.36,46.23,46.25,288971.0,41.6125,41.6215,41.5048,41.5227,288971.0
2018-06-19 14:40:00,46.25,46.32,46.22,46.31,307340.0,41.5227,41.5856,41.4958,41.5766,307340.0
2018-06-19 14:50:00,46.3,46.4,46.28,46.4,467926.0,41.5676,41.6574,41.5497,41.6574,467926.0
2018-06-19 15:00:00,46.39,46.41,46.25,46.25,326110.0,41.6484,41.6664,41.5227,41.5227,326110.0
2018-06-19 15:10:00,46.25,46.27,46.19,46.22,546302.0,41.5227,41.5407,41.4689,41.4958,546302.0
2018-06-19 15:20:00,46.22,46.23,46.15,46.18,492923.0,41.4958,41.5048,41.433,41.4599,492923.0
2018-06-19 15:30:00,46.17,46.35,46.17,46.34,602404.0,41.4509,41.6125,41.4509,41.6035,602404.0
2018-06-19 15:40:00,46.34,46.34,46.23,46.29,1156442.0,41.6035,41.6035,41.5048,41.5587,1156442.0
2018-06-19 15:50:00,46.29,46.36,46.23,46.29,1498801.0,41.5587,41.6215,41.5048,41.5587,1498801.0
2018-06-20 09:30:00,43.51,44.19,43.21,43.81,6153550.0,39.0628,39.6733,38.7935,39.3321,6153550.0
2018-06-20 09:40:00,43.8,44.5,43.73,44.46,3088380.0,39.3232,39.9516,39.2603,39.9157,3088380.0
2018-06-20 09:50:00,44.46,44.79,44.23,44.39,2318180.0,39.9157,40.212,39.7092,39.8529,2318180.0
2018-06-20 10:00:00,44.39,44.43,44.12,44.29,1752066.0,39.8529,39.8888,39.6105,39.7631,1752066.0
2018-06-20 10:10:00,44.29,44.3,44.1,44.16,1171517.0,39.7631,39.7721,39.5925,39.6464,1171517.0
2018-06-20 10:20:00,44.16,44.17,43.48,43.58,2107871.0,39.6464,39.6553,39.0359,39.1256,2107871.0
2018-06-20 10:30:00,43.58,43.65,43.34,43.47,1869183.0,39.1256,39.1885,38.9102,39.0269,1869183.0
2018-06-20 10:40:00,43.47,43.48,43.2,43.3,1738636.0,39.0269,39.0359,38.7845,38.8743,1738636.0
2018-06-20 10:50:00,43.3,43.33,42.95,42.99,2358247.0,38.8743,38.9012,38.56,38.5959,2358247.0
2018-06-20 11:00:00,42.98,43.07,42.86,42.93,1523023.0,38.587,38.6678,38.4792,38.5421,1523023.0
2018-06-20 11:10:00,42.93,43.06,42.76,42.9,1397036.0,38.5421,38.6588,38.3895,38.5151,1397036.0
2018-06-20 11:20:00,42.9,43.16,42.86,43.0,1512676.0,38.5151,38.7486,38.4792,38.6049,1512676.0
2018-06-20 11:30:00,43.0,43.03,42.9,42.94,1412786.0,38.6049,38.6319,38.5151,38.5511,1412786.0
2018-06-20 11:40:00,42.93,42.94,42.7,42.73,1316783.0,38.5421,38.5511,38.3356,38.3625,1316783.0
2018-06-20 11:50:00,42.73,42.81,42.62,42.73,1180808.0,38.3625,38.4343,38.2638,38.3625,1180808.0
2018-06-20 12:00:00,42.73,42.99,42.71,42.98,871548.0,38.3625,38.5959,38.3446,38.587,871548.0
2018-06-20 12:10:00,42.98,43.06,42.84,42.84,655833.0,38.587,38.6588,38.4613,38.4613,655833.0
2018-06-20 12:20:00,42.84,42.84,42.64,42.69,800684.0,38.4613,38.4613,38.2817,38.3266,800684.0
2018-06-20 12:30:00,42.7,42.7,42.57,42.62,712843.0,38.3356,38.3356,38.2189,38.2638,712843.0
2018-06-20 12:40:00,42.62,42.71,42.61,42.69,644533.0,38.2638,38.3446,38.2548,38.3266,644533.0
2018-06-20 12:50:00,42.69,42.81,42.64,42.66,592590.0,38.3266,38.4343,38.2817,38.2997,592590.0
2018-06-20 13:00:00,42.66,42.74,42.64,42.72,565631.0,38.2997,38.3715,38.2817,38.3535,565631.0
2018-06-20 13:10:00,42.71,42.79,42.7,42.78,637156.0,38.3446,38.4164,38.3356,38.4074,637156.0
2018-06-20 13:20:00,42.79,42.88,42.77,42.8,701386.0,38.4164,38.4972,38.3984,38.4254,701386.0
2018-06-20 13:30:00,42.79,42.96,42.79,42.94,978007.0,38.4164,38.569,38.4164,38.5511,978007.0
2018-06-20 13:40:00,42.95,43.0,42.85,42.89,824522.0,38.56,38.6049,38.4703,38.5062,824522.0
2018-06-20 13:50:00,42.89,43.01,42.89,43.0,670054.0,38.5062,38.6139,38.5062,38.6049,670054.0
2018-06-20 14:00:00,42.99,43.34,42.97,43.31,1434040.0,38.5959,38.9102,38.578,38.8832,1434040.0
2018-06-20 14:10:00,43.3,43.31,43.11,43.15,882076.0,38.8743,38.8832,38.7037,38.7396,882076.0
2018-06-20 14:20:00,43.15,43.19,43.08,43.15,646695.0,38.7396,38.7755,38.6768,38.7396,646695.0
2018-06-20 14:30:00,43.15,43.22,43.13,43.14,534363.0,38.7396,38.8024,38.7216,38.7306,534363.0
2018-06-20 14:40:00,43.14,43.17,42.98,43.01,725758.0,38.7306,38.7576,38.587,38.6139,725758.0
2018-06-20 14:50:00,43.01,43.05,43.0,43.03,705421.0,38.6139,38.6498,38.6049,38.6319,705421.0
2018-06-20 15:00:00,43.02,43.03,42.92,42.98,728119.0,38.6229,38.6319,38.5331,38.587,728119.0
2018-06-20 15:10:00,42.98,43.06,42.95,43.04,575888.0,38.587,38.6588,38.56,38.6408,575888.0
2018-06-20 15:20:00,43.04,43.05,42.99,43.01,639507.0,38.6408,38.6498,38.5959,38.6139,639507.0
2018-06-20 15:30:00,43.02,43.1,42.92,42.93,1088445.0,38.6229,38.6947,38.5331,38.5421,1088445.0
2018-06-20 15:40:00,42.92,42.98,42.83,42.95,1461950.0,38.5331,38.587,38.4523,38.56,1461950.0
2018-06-20 15:50:00,42.95,42.96,42.78,42.83,2881943.0,38.56,38.569,38.4074,38.4523,2881943.0
2018-06-21 09:30:00,43.18,43.25,42.98,43.22,2028662.0,38.7665,38.8294,38.587,38.8024,2028662.0
2018-06-21 09:40:00,43.21,43.58,43.09,43.55,1316776.0,38.7935,39.1256,38.6857,39.0987,1316776.0
2018-06-21 09:50:00,43.55,43.84,43.5,43.77,1946384.0,39.0987,39.3591,39.0538,39.2962,1946384.0
2018-06-21 10:00:00,43.77,43.8,43.54,43.55,1327973.0,39.2962,39.3232,39.0897,39.0987,1327973.0
2018-06-21 10:10:00,43.56,43.75,43.47,43.49,1039981.0,39.1077,39.2783,39.0269,39.0448,1039981.0
2018-06-21 10:20:00,43.49,43.49,43.25,43.47,802898.0,39.0448,39.0448,38.8294,39.0269,802898.0
2018-06-21 10:30:00,43.46,43.52,43.26,43.3,639658.0,39.0179,39.0718,38.8384,38.8743,639658.0
2018-06-21 10:40:00,43.3,43.44,43.29,43.38,1372592.0,38.8743,39.0,38.8653,38.9461,1372592.0
2018-06-21 10:50:00,43.38,43.5,43.37,43.44,1286373.0,38.9461,39.0538,38.9371,39.0,1286373.0
2018-06-21 11:00:00,43.43,43.51,43.32,43.33,761736.0,38.991,39.0628,38.8922,38.9012,761736.0
2018-06-21 11:10:00,43.33,43.38,43.29,43.34,772971.0,38.9012,38.9461,38.8653,38.9102,772971.0
2018-06-21 11:20:00,43.35,43.38,43.29,43.3,448539.0,38.9192,38.9461,38.8653,38.8743,448539.0
2018-06-21 11:30:00,43.3,43.34,43.2,43.21,494437.0,38.8743,38.9102,38.7845,38.7935,494437.0
2018-06-21 11:40:00,43.21,43.26,43.13,43.2,439610.0,38.7935,38.8384,38.7216,38.7845,439610.0
2018-06-21 11:50:00,43.21,43.29,43.2,43.2,503947.0,38.7935,38.8653,38.7845,38.7845,503947.0
2018-06-21 12:00:00,43.2,43.21,43.07,43.14,474537.0,38.7845,38.7935,38.6678,38.7306,474537.0
2018-06-21 12:10:00,43.13,43.22,43.08,43.15,392287.0,38.7216,38.8024,38.6768,38.7396,392287.0
2018-06-21 12:20:00,43.15,43.17,43.1,43.12,306474.0,38.7396,38.7576,38.6947,38.7127,306474.0
2018-06-21 12:30:00,43.12,43.15,43.05,43.15,531917.0,38.7127,38.7396,38.6498,38.7396,531917.0
2018-06-21 12:40:00,43.15,43.17,43.09,43.13,471956.0,38.7396,38.7576,38.6857,38.7216,471956.0
2018-06-21 12:50:00,43.13,43.13,43.03,43.04,425971.0,38.7216,38.7216,38.6319,38.6408,425971.0
2018-06-21 13:00:00,43.03,43.09,43.0,43.09,422593.0,38.6319,38.6857,38.6049,38.6857,422593.0
2018-06-21 13:10:00,43.09,43.21,43.09,43.2,294119.0,38.6857,38.7935,38.6857,38.7845,294119.0
2018-06-21 13:20:00,43.2,43.24,43.1,43.12,264840.0,38.7845,38.8204,38.6947,38.7127,264840.0
2018-06-21 13:30:00,43.11,43.13,43.07,43.09,315292.0,38.7037,38.7216,38.6678,38.6857,315292.0
2018-06-21 13:40:00,43.09,43.14,43.08,43.09,352570.0,38.6857,38.7306,38.6768,38.6857,352570.0
2018-06-21 13:50:00,43.09,43.18,43.04,43.18,511245.0,38.6857,38.7665,38.6408,38.7665,511245.0
2018-06-21 14:00:00,43.18,43.25,43.15,43.25,460545.0,38.7665,38.8294,38.7396,38.8294,460545.0
2018-06-21 14:10:00,43.25,43.31,43.24,43.26,507137.0,38.8294,38.8832,38.8204,38.8384,507137.0
2018-06-21 14:20:00,43.26,43.28,43.23,43.27,398090.0,38.8384,38.8563,38.8114,38.8473,398090.0
2018-06-21 14:30:00,43.27,43.31,43.24,43.25,414009.0,38.8473,38.8832,38.8204,38.8294,414009.0
2018-06-21 14:40:00,43.26,43.31,43.25,43.29,424680.0,38.8384,38.8832,38.8294,38.8653,424680.0
2018-06-21 14:50:00,43.29,43.29,43.22,43.22,611513.0,38.8653,38.8653,38.8024,38.8024,611513.0
2018-06-21 15:00:00,43.22,43.23,43.11,43.21,585996.0,38.8024,38.8114,38.7037,38.7935,585996.0
2018-06-21 15:10:00,43.21,43.24,43.15,43.22,660087.0,38.7935,38.8204,38.7396,38.8024,660087.0
2018-06-21 15:20:00,43.22,43.27,43.13,43.24,716412.0,38.8024,38.8473,38.7216,38.8204,716412.0
2018-06-21 15:30:00,43.23,43.23,43.11,43.15,713871.0,38.8114,38.8114,38.7037,38.7396,713871.0
2018-06-21 15:40:00,43.14,43.15,43.08,43.13,676738.0,38.7306,38.7396,38.6768,38.7216,676738.0
2018-06-21 15:50:00,43.13,43.17,43.1,43.11,1780206.0,38.7216,38.7576,38.6947,38.7037,1780206.0
2018-06-22 09:30:00,43.2,43.46,43.16,43.35,1555958.0,38.7845,39.0179,38.7486,38.9192,1555958.0
2018-06-22 09:40:00,43.35,43.4,43.2,43.3,868329.0,38.9192,38.964,38.7845,38.8743,868329.0
2018-06-22 09:50:00,43.29,43.44,43.26,43.38,526524.0,38.8653,39.0,38.8384,38.9461,526524.0
2018-06-22 10:00:00,43.38,43.42,43.27,43.39,624456.0,38.9461,38.982,38.8473,38.9551,624456.0
2018-06-22 10:10:00,43.4,43.62,43.39,43.62,697669.0,38.964,39.1616,38.9551,39.1616,697669.0
2018-06-22 10:20:00,43.62,43.71,43.52,43.68,1269553.0,39.1616,39.2424,39.0718,39.2154,1269553.0
2018-06-22 10:30:00,43.68,43.73,43.6,43.64,1100344.0,39.2154,39.2603,39.1436,39.1795,1100344.0
2018-06-22 10:40:00,43.64,43.74,43.48,43.61,1300849.0,39.1795,39.2693,39.0359,39.1526,1300849.0
2018-06-22 10:50:00,43.6,43.61,43.51,43.59,633571.0,39.1436,39.1526,39.0628,39.1346,633571.0
2018-06-22 11:00:00,43.59,43.71,43.58,43.64,762666.0,39.1346,39.2424,39.1256,39.1795,762666.0
2018-06-22 11:10:00,43.65,43.67,43.55,43.59,323461.0,39.1885,39.2064,39.0987,39.1346,323461.0
2018-06-22 11:20:00,43.59,43.66,43.59,43.66,455018.0,39.1346,39.1975,39.1346,39.1975,455018.0
2018-06-22 11:30:00,43.65,43.72,43.63,43.71,255780.0,39.1885,39.2513,39.1705,39.2424,255780.0
2018-06-22 11:40:00,43.71,43.84,43.69,43.81,497091.0,39.2424,39.3591,39.2244,39.3321,497091.0
2018-06-22 11:50:00,43.81,43.91,43.8,43.86,589048.0,39.3321,39.4219,39.3232,39.377,589048.0
2018-06-22 12:00:00,43.85,43.88,43.81,43.84,275730.0,39.368,39.395,39.3321,39.3591,275730.0
2018-06-22 12:10:00,43.84,43.91,43.83,43.86,384536.0,39.3591,39.4219,39.3501,39.377,384536.0
2018-06-22 12:20:00,43.86,43.87,43.83,43.84,230860.0,39.377,39.386,39.3501,39.3591,230860.0
2018-06-22 12:30:00,43.86,43.91,43.84,43.91,315684.0,39.377,39.4219,39.3591,39.4219,315684.0
2018-06-22 12:40:00,43.9,43.99,43.89,43.99,445953.0,39.4129,39.4937,39.404,39.4937,445953.0
2018-06-22 12:50:00,43.99,44.04,43.98,44.04,385552.0,39.4937,39.5386,39.4848,39.5386,385552.0
2018-06-22 13:00:00,44.04,44.06,43.99,44.05,292678.0,39.5386,39.5566,39.4937,39.5476,292678.0
2018-06-22 13:10:00,44.05,44.06,43.98,43.99,241918.0,39.5476,39.5566,39.4848,39.4937,241918.0
2018-06-22 13:20:00,44.0,44.13,43.99,44.1,500122.0,39.5027,39.6194,39.4937,39.5925,500122.0
2018-06-22 13:30:00,44.11,44.17,44.07,44.14,632319.0,39.6015,39.6553,39.5656,39.6284,632319.0
2018-06-22 13:40:00,44.14,44.14,44.03,44.06,261681.0,39.6284,39.6284,39.5297,39.5566,261681.0
2018-06-22 13:50:00,44.06,44.09,44.01,44.01,231715.0,39.5566,39.5835,39.5117,39.5117,231715.0
2018-06-22 14:00:00,44.01,44.14,44.01,44.12,523512.0,39.5117,39.6284,39.5117,39.6105,523512.0
2018-06-22 14:10:00,44.12,44.15,44.1,44.11,307149.0,39.6105,39.6374,39.5925,39.6015,307149.0
2018-06-22 14:20:00,44.11,44.11,44.03,44.03,205220.0,39.6015,39.6015,39.5297,39.5297,205220.0
2018-06-22 14:30:00,44.04,44.08,44.03,44.07,308535.0,39.5386,39.5745,39.5297,39.5656,308535.0
2018-06-22 14:40:00,44.08,44.15,44.07,44.14,388771.0,39.5745,39.6374,39.5656,39.6284,388771.0
2018-06-22 14:50:00,44.14,44.18,44.13,44.16,360240.0,39.6284,39.6643,39.6194,39.6464,360240.0
2018-06-22 15:00:00,44.16,44.16,44.07,44.1,313658.0,39.6464,39.6464,39.5656,39.5925,313658.0
2018-06-22 15:10:00,44.09,44.1,44.01,44.02,220218.0,39.5835,39.5925,39.5117,39.5207,220218.0
2018-06-22 15:20:00,44.01,44.07,43.95,44.02,860621.0,39.5117,39.5656,39.4578,39.5207,860621.0
2018-06-22 15:30:00,44.03,44.18,44.01,44.15,983858.0,39.5297,39.6643,39.5117,39.6374,983858.0
2018-06-22 15:40:00,44.16,44.3,44.15,44.2,1450889.0,39.6464,39.7721,39.6374,39.6823,1450889.0
2018-06-22 15:50:00,44.2,44.26,44.06,44.09,1511445.0,39.6823,39.7361,39.5566,39.5835,1511445.0
2018-06-25 09:30:00,43.57,43.84,43.49,43.65,1895312.0,39.1167,39.3591,39.0448,39.1885,1895312.0
2018-06-25 09:40:00,43.65,43.73,43.64,43.66,426805.0,39.1885,39.2603,39.1795,39.1975,426805.0
2018-06-25 09:50:00,43.66,43.82,43.65,43.82,394701.0,39.1975,39.3411,39.1885,39.3411,394701.0
2018-06-25 10:00:00,43.82,43.87,43.7,43.72,716511.0,39.3411,39.386,39.2334,39.2513,716511.0
2018-06-25 10:10:00,43.72,43.79,43.68,43.76,714175.0,39.2513,39.3142,39.2154,39.2872,714175.0
2018-06-25 10:20:00,43.76,44.03,43.75,44.01,753937.0,39.2872,39.5297,39.2783,39.5117,753937.0
2018-06-25 10:30:00,44.01,44.03,43.87,43.98,457274.0,39.5117,39.5297,39.386,39.4848,457274.0
2018-06-25 10:40:00,43.98,44.09,43.97,44.07,609682.0,39.4848,39.5835,39.4758,39.5656,609682.0
2018-06-25 10:50:00,44.07,44.09,44.0,44.02,497148.0,39.5656,39.5835,39.5027,39.5207,497148.0
2018-06-25 11:00:00,44.02,44.08,44.01,44.05,272635.0,39.5207,39.5745,39.5117,39.5476,272635.0
2018-06-25 11:10:00,44.05,44.13,44.0,44.05,424920.0,39.5476,39.6194,39.5027,39.5476,424920.0
2018-06-25 11:20:00,44.05,44.09,44.03,44.03,379813.0,39.5476,39.5835,39.5297,39.5297,379813.0
2018-06-25 11:30:00,44.03,44.06,43.97,44.0,499890.0,39.5297,39.5566,39.4758,39.5027,499890.0
2018-06-25 11:40:00,44.01,44.28,44.0,44.23,650726.0,39.5117,39.7541,39.5027,39.7092,650726.0
2018-06-25 11:50:00,44.23,44.25,44.07,44.07,268788.0,39.7092,39.7272,39.5656,39.5656,268788.0
2018-06-25 12:00:00,44.07,44.09,43.88,43.9,440619.0,39.5656,39.5835,39.395,39.4129,440619.0
2018-06-25 12:10:00,43.9,44.09,43.89,44.08,322065.0,39.4129,39.5835,39.404,39.5745,322065.0
2018-06-25 12:20:00,44.07,44.2,44.06,44.19,370446.0,39.5656,39.6823,39.5566,39.6733,370446.0
2018-06-25 12:30:00,44.19,44.24,44.07,44.13,373076.0,39.6733,39.7182,39.5656,39.6194,373076.0
2018-06-25 12:40:00,44.14,44.2,44.13,44.17,220020.0,39.6284,39.6823,39.6194,39.6553,220020.0
2018-06-25 12:50:00,44.16,44.27,44.12,44.24,260916.0,39.6464,39.7451,39.6105,39.7182,260916.0
2018-06-25 13:00:00,44.24,44.27,44.17,44.24,290537.0,39.7182,39.7451,39.6553,39.7182,290537.0
2018-06-25 13:10:00,44.24,44.27,44.13,44.17,312449.0,39.7182,39.7451,39.6194,39.6553,312449.0
2018-06-25 13:20:00,44.17,44.31,44.13,44.31,382775.0,39.6553,39.781,39.6194,39.781,382775.0
2018-06-25 13:30:00,44.32,44.42,44.29,44.42,465515.0,39.79,39.8798,39.7631,39.8798,465515.0
2018-06-25 13:40:00,44.42,44.44,44.34,44.38,367040.0,39.8798,39.8977,39.808,39.8439,367040.0
2018-06-25 13:50:00,44.38,44.43,44.22,44.22,321312.0,39.8439,39.8888,39.7002,39.7002,321312.0
2018-06-25 14:00:00,44.22,44.27,44.17,44.21,283141.0,39.7002,39.7451,39.6553,39.6913,283141.0
2018-06-25 14:10:00,44.2,44.21,44.09,44.13,317985.0,39.6823,39.6913,39.5835,39.6194,317985.0
2018-06-25 14:20:00,44.14,44.26,44.12,44.25,382948.0,39.6284,39.7361,39.6105,39.7272,382948.0
2018-06-25 14:30:00,44.25,44.28,44.15,44.15,377036.0,39.7272,39.7541,39.6374,39.6374,377036.0
2018-06-25 14:40:00,44.15,44.22,44.12,44.15,440355.0,39.6374,39.7002,39.6105,39.6374,440355.0
2018-06-25 14:50:00,44.14,44.16,44.05,44.12,443940.0,39.6284,39.6464,39.5476,39.6105,443940.0
2018-06-25 15:00:00,44.12,44.13,44.0,44.01,188510.0,39.6105,39.6194,39.5027,39.5117,188510.0
2018-06-25 15:10:00,44.01,44.07,43.93,44.03,382509.0,39.5117,39.5656,39.4399,39.5297,382509.0
2018-06-25 15:20:00,44.04,44.28,44.03,44.22,662355.0,39.5386,39.7541,39.5297,39.7002,662355.0
2018-06-25 15:30:00,44.22,44.43,44.14,44.4,912076.0,39.7002,39.8888,39.6284,39.8618,912076.0
2018-06-25 15:40:00,44.4,44.47,44.2,44.29,853363.0,39.8618,39.9247,39.6823,39.7631,853363.0
2018-06-25 15:50:00,44.28,44.38,44.26,44.28,1726796.0,39.7541,39.8439,39.7361,39.7541,1726796.0
2018-06-26 09:30:00,44.46,44.59,44.37,44.47,914219.0,39.9157,40.0324,39.8349,39.9247,914219.0
2018-06-26 09:40:00,44.47,44.63,44.45,44.63,603696.0,39.9247,40.0683,39.9067,40.0683,603696.0
2018-06-26 09:50:00,44.63,44.84,44.57,44.72,1094098.0,40.0683,40.2569,40.0145,40.1491,1094098.0
2018-06-26 10:00:00,44.72,44.72,44.64,44.65,459858.0,40.1491,40.1491,40.0773,40.0863,459858.0
2018-06-26 10:10:00,44.65,44.74,44.62,44.63,536601.0,40.0863,40.1671,40.0593,40.0683,536601.0
2018-06-26 10:20:00,44.64,44.69,44.52,44.64,487720.0,40.0773,40.1222,39.9696,40.0773,487720.0
2018-06-26 10:30:00,44.63,44.69,44.55,44.55,472424.0,40.0683,40.1222,39.9965,39.9965,472424.0
2018-06-26 10:40:00,44.55,44.64,44.54,44.55,760541.0,39.9965,40.0773,39.9875,39.9965,760541.0
2018-06-26 10:50:00,44.55,44.65,44.55,44.62,545304.0,39.9965,40.0863,39.9965,40.0593,545304.0
2018-06-26 11:00:00,44.63,44.67,44.55,44.59,382684.0,40.0683,40.1042,39.9965,40.0324,382684.0
2018-06-26 11:10:00,44.59,44.69,44.59,44.68,305047.0,40.0324,40.1222,40.0324,40.1132,305047.0
2018-06-26 11:20:00,44.68,44.69,44.66,44.68,391033.0,40.1132,40.1222,40.0953,40.1132,391033.0
2018-06-26 11:30:00,44.68,44.73,44.64,44.71,591678.0,40.1132,40.1581,40.0773,40.1401,591678.0
2018-06-26 11:40:00,44.71,44.72,44.68,44.69,419592.0,40.1401,40.1491,40.1132,40.1222,419592.0
2018-06-26 11:50:00,44.69,44.8,44.68,44.75,440534.0,40.1222,40.2209,40.1132,40.1761,440534.0
2018-06-26 12:00:00,44.74,44.85,44.72,44.75,376656.0,40.1671,40.2658,40.1491,40.1761,376656.0
2018-06-26 12:10:00,44.76,44.8,44.66,44.7,165861.0,40.185,40.2209,40.0953,40.1312,165861.0
2018-06-26 12:20:00,44.71,44.72,44.6,44.62,273483.0,40.1401,40.1491,40.0414,40.0593,273483.0
2018-06-26 12:30:00,44.61,44.69,44.57,44.57,318042.0,40.0504,40.1222,40.0145,40.0145,318042.0
2018-06-26 12:40:00,44.57,44.66,44.57,44.64,214300.0,40.0145,40.0953,40.0145,40.0773,214300.0
2018-06-26 12:50:00,44.64,44.69,44.61,44.67,256188.0,40.0773,40.1222,40.0504,40.1042,256188.0
2018-06-26 13:00:00,44.67,44.71,44.57,44.69,225252.0,40.1042,40.1401,40.0145,40.1222,225252.0
2018-06-26 13:10:00,44.69,44.81,44.69,44.78,238393.0,40.1222,40.2299,40.1222,40.203,238393.0
2018-06-26 13:20:00,44.78,44.8,44.72,44.76,277641.0,40.203,40.2209,40.1491,40.185,277641.0
2018-06-26 13:30:00,44.76,44.83,44.75,44.76,295908.0,40.185,40.2479,40.1761,40.185,295908.0
2018-06-26 13:40:00,44.76,44.83,44.74,44.83,396996.0,40.185,40.2479,40.1671,40.2479,396996.0
2018-06-26 13:50:00,44.82,44.83,44.72,44.73,303683.0,40.2389,40.2479,40.1491,40.1581,303683.0
2018-06-26 14:00:00,44.73,44.76,44.69,44.73,284570.0,40.1581,40.185,40.1222,40.1581,284570.0
2018-06-26 14:10:00,44.73,44.78,44.72,44.72,280494.0,40.1581,40.203,40.1491,40.1491,280494.0
2018-06-26 14:20:00,44.73,44.75,44.68,44.68,323905.0,40.1581,40.1761,40.1132,40.1132,323905.0
2018-06-26 14:30:00,44.68,44.82,44.68,44.8,399126.0,40.1132,40.2389,40.1132,40.2209,399126.0
2018-06-26 14:40:00,44.8,44.85,44.73,44.77,485745.0,40.2209,40.2658,40.1581,40.194,485745.0
2018-06-26 14:50:00,44.77,44.77,44.6,44.62,262539.0,40.194,40.194,40.0414,40.0593,262539.0
2018-06-26 15:00:00,44.61,44.66,44.52,44.59,389345.0,40.0504,40.0953,39.9696,40.0324,389345.0
2018-06-26 15:10:00,44.59,44.67,44.57,44.59,496604.0,40.0324,40.1042,40.0145,40.0324,496604.0
2018-06-26 15:20:00,44.59,44.59,44.5,44.52,378123.0,40.0324,40.0324,39.9516,39.9696,378123.0
2018-06-26 15:30:00,44.52,44.68,44.52,44.61,555457.0,39.9696,40.1132,39.9696,40.0504,555457.0
2018-06-26 15:40:00,44.62,44.63,44.42,44.43,583290.0,40.0593,40.0683,39.8798,39.8888,583290.0
2018-06-26 15:50:00,44.42,44.44,44.37,44.41,1099073.0,39.8798,39.8977,39.8349,39.8708,1099073.0
2018-06-27 09:30:00,44.57,44.72,44.4,44.61,711082.0,40.0145,40.1491,39.8618,40.0504,711082.0
2018-06-27 09:40:00,44.61,44.69,44.48,44.64,843823.0,40.0504,40.1222,39.9337,40.0773,843823.0
2018-06-27 09:50:00,44.65,44.74,44.6,44.66,726769.0,40.0863,40.1671,40.0414,40.0953,726769.0
2018-06-27 10:00:00,44.66,44.69,44.21,44.27,1412261.0,40.0953,40.1222,39.6913,39.7451,1412261.0
2018-06-27 10:10:00,44.28,44.3,44.05,44.14,1376746.0,39.7541,39.7721,39.5476,39.6284,1376746.0
2018-06-27 10:20:00,44.14,44.23,44.06,44.06,774107.0,39.6284,39.7092,39.5566,39.5566,774107.0
2018-06-27 10:30:00,44.06,44.19,43.91,44.18,1118670.0,39.5566,39.6733,39.4219,39.6643,1118670.0
2018-06-27 10:40:00,44.19,44.2,44.06,44.08,591507.0,39.6733,39.6823,39.5566,39.5745,591507.0
2018-06-27 10:50:00,44.09,44.16,44.04,44.06,731755.0,39.5835,39.6464,39.5386,39.5566,731755.0
2018-06-27 11:00:00,44.06,44.08,43.86,43.89,510557.0,39.5566,39.5745,39.377,39.404,510557.0
2018-06-27 11:10:00,43.89,43.97,43.83,43.97,291276.0,39.404,39.4758,39.3501,39.4758,291276.0
2018-06-27 11:20:00,43.97,43.97,43.77,43.8,367016.0,39.4758,39.4758,39.2962,39.3232,367016.0
2018-06-27 11:30:00,43.8,43.89,43.74,43.82,466972.0,39.3232,39.404,39.2693,39.3411,466972.0
2018-06-27 11:40:00,43.81,43.84,43.76,43.76,487241.0,39.3321,39.3591,39.2872,39.2872,487241.0
2018-06-27 11:50:00,43.76,44.02,43.76,43.97,244159.0,39.2872,39.5207,39.2872,39.4758,244159.0
2018-06-27 12:00:00,43.97,44.07,43.94,44.05,149730.0,39.4758,39.5656,39.4488,39.5476,149730.0
2018-06-27 12:10:00,44.05,44.13,44.04,44.12,274979.0,39.5476,39.6194,39.5386,39.6105,274979.0
2018-06-27 12:20:00,44.13,44.13,44.05,44.06,257104.0,39.6194,39.6194,39.5476,39.5566,257104.0
2018-06-27 12:30:00,44.06,44.1,44.0,44.05,234131.0,39.5566,39.5925,39.5027,39.5476,234131.0
2018-06-27 12:40:00,44.05,44.12,44.0,44.04,507695.0,39.5476,39.6105,39.5027,39.5386,507695.0
2018-06-27 12:50:00,44.04,44.09,43.98,43.98,191069.0,39.5386,39.5835,39.4848,39.4848,191069.0
2018-06-27 13:00:00,43.98,44.07,43.93,43.95,254448.0,39.4848,39.5656,39.4399,39.4578,254448.0
2018-06-27 13:10:00,43.95,43.96,43.65,43.65,521023.0,39.4578,39.4668,39.1885,39.1885,521023.0
2018-06-27 13:20:00,43.66,43.79,43.65,43.74,494963.0,39.1975,39.3142,39.1885,39.2693,494963.0
2018-06-27 13:30:00,43.73,43.78,43.69,43.74,322503.0,39.2603,39.3052,39.2244,39.2693,322503.0
2018-06-27 13:40:00,43.73,43.81,43.67,43.67,278782.0,39.2603,39.3321,39.2064,39.2064,278782.0
2018-06-27 13:50:00,43.67,43.72,43.59,43.68,431719.0,39.2064,39.2513,39.1346,39.2154,431719.0
2018-06-27 14:00:00,43.67,43.72,43.5,43.52,272612.0,39.2064,39.2513,39.0538,39.0718,272612.0
2018-06-27 14:10:00,43.52,43.56,43.44,43.52,701352.0,39.0718,39.1077,39.0,39.0718,701352.0
2018-06-27 14:20:00,43.53,43.62,43.47,43.5,530461.0,39.0808,39.1616,39.0269,39.0538,530461.0
2018-06-27 14:30:00,43.49,43.56,43.45,43.54,789689.0,39.0448,39.1077,39.0089,39.0897,789689.0
2018-06-27 14:40:00,43.54,43.57,43.49,43.53,288971.0,39.0897,39.1167,39.0448,39.0808,288971.0
2018-06-27 14:50:00,43.54,43.57,43.51,43.55,457371.0,39.0897,39.1167,39.0628,39.0987,457371.0
2018-06-27 15:00:00,43.55,43.58,43.51,43.53,428483.0,39.0987,39.1256,39.0628,39.0808,428483.0
2018-06-27 15:10:00,43.54,43.61,43.51,43.61,560959.0,39.0897,39.1526,39.0628,39.1526,560959.0
2018-06-27 15:20:00,43.6,43.76,43.58,43.73,640498.0,39.1436,39.2872,39.1256,39.2603,640498.0
2018-06-27 15:30:00,43.73,43.78,43.57,43.62,490914.0,39.2603,39.3052,39.1167,39.1616,490914.0
2018-06-27 15:40:00,43.62,43.68,43.55,43.59,952564.0,39.1616,39.2154,39.0987,39.1346,952564.0
2018-06-27 15:50:00,43.59,43.63,43.44,43.45,1422051.0,39.1346,39.1705,39.0,39.0089,1422051.0
2018-06-28 09:30:00,43.51,43.78,43.36,43.66,744474.0,39.0628,39.3052,38.9281,39.1975,744474.0
2018-06-28 09:40:00,43.66,43.8,43.38,43.47,687160.0,39.1975,39.3232,38.9461,39.0269,687160.0
2018-06-28 09:50:00,43.47,43.66,43.41,43.63,563901.0,39.0269,39.1975,38.973,39.1705,563901.0
2018-06-28 10:00:00,43.63,43.67,43.51,43.59,467991.0,39.1705,39.2064,39.0628,39.1346,467991.0
2018-06-28 10:10:00,43.59,43.62,43.47,43.59,620509.0,39.1346,39.1616,39.0269,39.1346,620509.0
2018-06-28 10:20:00,43.59,43.69,43.51,43.6,445093.0,39.1346,39.2244,39.0628,39.1436,445093.0
2018-06-28 10:30:00,43.6,43.7,43.55,43.69,620443.0,39.1436,39.2334,39.0987,39.2244,620443.0
2018-06-28 10:40:00,43.69,43.7,43.6,43.61,225819.0,39.2244,39.2334,39.1436,39.1526,225819.0
2018-06-28 10:50:00,43.61,43.69,43.56,43.65,367636.0,39.1526,39.2244,39.1077,39.1885,367636.0
2018-06-28 11:00:00,43.66,43.68,43.59,43.64,299071.0,39.1975,39.2154,39.1346,39.1795,299071.0
2018-06-28 11:10:00,43.64,43.66,43.57,43.65,257847.0,39.1795,39.1975,39.1167,39.1885,257847.0
2018-06-28 11:20:00,43.66,43.75,43.61,43.71,229828.0,39.1975,39.2783,39.1526,39.2424,229828.0
2018-06-28 11:30:00,43.71,43.73,43.65,43.71,177985.0,39.2424,39.2603,39.1885,39.2424,177985.0
2018-06-28 11:40:00,43.7,43.77,43.64,43.75,328558.0,39.2334,39.2962,39.1795,39.2783,328558.0
2018-06-28 11:50:00,43.75,43.79,43.67,43.69,346321.0,39.2783,39.3142,39.2064,39.2244,346321.0
2018-06-28 12:00:00,43.69,43.77,43.69,43.76,444684.0,39.2244,39.2962,39.2244,39.2872,444684.0
2018-06-28 12:10:00,43.76,43.78,43.69,43.71,669692.0,39.2872,39.3052,39.2244,39.2424,669692.0
2018-06-28 12:20:00,43.71,43.74,43.65,43.65,1260540.0,39.2424,39.2693,39.1885,39.1885,1260540.0
2018-06-28 12:30:00,43.65,43.67,43.6,43.66,374817.0,39.1885,39.2064,39.1436,39.1975,374817.0
2018-06-28 12:40:00,43.66,43.67,43.6,43.61,295597.0,39.1975,39.2064,39.1436,39.1526,295597.0
2018-06-28 12:50:00,43.62,43.66,43.6,43.61,211229.0,39.1616,39.1975,39.1436,39.1526,211229.0
2018-06-28 13:00:00,43.62,43.63,43.58,43.63,191253.0,39.1616,39.1705,39.1256,39.1705,191253.0
2018-06-28 13:10:00,43.62,43.68,43.61,43.65,340114.0,39.1616,39.2154,39.1526,39.1885,340114.0
2018-06-28 13:20:00,43.65,43.65,43.6,43.62,155958.0,39.1885,39.1885,39.1436,39.1616,155958.0
2018-06-28 13:30:00,43.62,43.69,43.62,43.65,298905.0,39.1616,39.2244,39.1616,39.1885,298905.0
2018-06-28 13:40:00,43.65,43.71,43.64,43.66,440124.0,39.1885,39.2424,39.1795,39.1975,440124.0
2018-06-28 13:50:00,43.65,43.71,43.63,43.71,188639.0,39.1885,39.2424,39.1705,39.2424,188639.0
2018-06-28 14:00:00,43.71,43.78,43.7,43.76,502306.0,39.2424,39.3052,39.2334,39.2872,502306.0
2018-06-28 14:10:00,43.76,43.77,43.67,43.71,183062.0,39.2872,39.2962,39.2064,39.2424,183062.0
2018-06-28 14:20:00,43.71,43.84,43.7,43.83,395589.0,39.2424,39.3591,39.2334,39.3501,395589.0
2018-06-28 14:30:00,43.83,43.86,43.79,43.85,282910.0,39.3501,39.377,39.3142,39.368,282910.0
2018-06-28 14:40:00,43.86,43.91,43.83,43.87,782003.0,39.377,39.4219,39.3501,39.386,782003.0
2018-06-28 14:50:00,43.87,43.96,43.85,43.96,241897.0,39.386,39.4668,39.368,39.4668,241897.0
2018-06-28 15:00:00,43.95,43.98,43.92,43.92,676237.0,39.4578,39.4848,39.4309,39.4309,676237.0
2018-06-28 15:10:00,43.93,44.02,43.92,43.98,542368.0,39.4399,39.5207,39.4309,39.4848,542368.0
2018-06-28 15:20:00,43.98,44.0,43.93,43.96,267161.0,39.4848,39.5027,39.4399,39.4668,267161.0
2018-06-28 15:30:00,43.96,44.02,43.9,43.9,968913.0,39.4668,39.5207,39.4129,39.4129,968913.0
2018-06-28 15:40:00,43.9,43.92,43.83,43.88,566696.0,39.4129,39.4309,39.3501,39.395,566696.0
2018-06-28 15:50:00,43.87,43.88,43.79,43.85,1020525.0,39.386,39.395,39.3142,39.368,1020525.0
2018-06-29 09:30:00,44.04,44.04,43.85,44.04,1058078.0,39.5386,39.5386,39.368,39.5386,1058078.0
2018-06-29 09:40:00,44.04,44.09,43.99,44.04,306833.0,39.5386,39.5835,39.4937,39.5386,306833.0
2018-06-29 09:50:00,44.05,44.06,43.92,44.0,249455.0,39.5476,39.5566,39.4309,39.5027,249455.0
2018-06-29 10:00:00,44.0,44.05,43.99,43.99,165034.0,39.5027,39.5476,39.4937,39.4937,165034.0
2018-06-29 10:10:00,44.0,44.06,43.96,44.05,258904.0,39.5027,39.5566,39.4668,39.5476,258904.0
2018-06-29 10:20:00,44.05,44.12,44.05,44.08,404685.0,39.5476,39.6105,39.5476,39.5745,404685.0
2018-06-29 10:30:00,44.07,44.2,44.06,44.09,368577.0,39.5656,39.6823,39.5566,39.5835,368577.0
2018-06-29 10:40:00,44.1,44.11,43.97,44.0,251731.0,39.5925,39.6015,39.4758,39.5027,251731.0
2018-06-29 10:50:00,44.0,44.0,43.87,43.87,499653.0,39.5027,39.5027,39.386,39.386,499653.0
2018-06-29 11:00:00,43.87,43.92,43.84,43.84,547912.0,39.386,39.4309,39.3591,39.3591,547912.0
2018-06-29 11:10:00,43.84,43.85,43.75,43.82,205664.0,39.3591,39.368,39.2783,39.3411,205664.0
2018-06-29 11:20:00,43.81,43.9,43.8,43.9,295051.0,39.3321,39.4129,39.3232,39.4129,295051.0
2018-06-29 11:30:00,43.89,43.91,43.86,43.86,246068.0,39.404,39.4219,39.377,39.377,246068.0
2018-06-29 11:40:00,43.87,43.97,43.86,43.96,848727.0,39.386,39.4758,39.377,39.4668,848727.0
2018-06-29 11:50:00,43.96,43.97,43.9,43.93,297543.0,39.4668,39.4758,39.4129,39.4399,297543.0
2018-06-29 12:00:00,43.93,44.0,43.91,43.98,198061.0,39.4399,39.5027,39.4219,39.4848,198061.0
2018-06-29 12:10:00,43.98,44.05,43.95,44.03,321419.0,39.4848,39.5476,39.4578,39.5297,321419.0
2018-06-29 12:20:00,44.04,44.12,44.02,44.07,553444.0,39.5386,39.6105,39.5207,39.5656,553444.0
2018-06-29 12:30:00,44.07,44.07,43.97,43.99,208734.0,39.5656,39.5656,39.4758,39.4937,208734.0
2018-06-29 12:40:00,43.99,44.09,43.99,44.09,283038.0,39.4937,39.5835,39.4937,39.5835,283038.0
2018-06-29 12:50:00,44.09,44.11,43.99,44.04,735797.0,39.5835,39.6015,39.4937,39.5386,735797.0
2018-06-29 13:00:00,44.04,44.07,43.98,44.05,196903.0,39.5386,39.5656,39.4848,39.5476,196903.0
2018-06-29 13:10:00,44.05,44.07,44.03,44.05,129690.0,39.5476,39.5656,39.5297,39.5476,129690.0
2018-06-29 13:20:00,44.05,44.2,44.05,44.15,647530.0,39.5476,39.6823,39.5476,39.6374,647530.0
2018-06-29 13:30:00,44.14,44.15,44.04,44.05,208581.0,39.6284,39.6374,39.5386,39.5476,208581.0
2018-06-29 13:40:00,44.05,44.14,44.05,44.05,174997.0,39.5476,39.6284,39.5476,39.5476,174997.0
2018-06-29 13:50:00,44.05,44.07,44.0,44.02,142187.0,39.5476,39.5656,39.5027,39.5207,142187.0
2018-06-29 14:00:00,44.02,44.1,43.99,44.02,337769.0,39.5207,39.5925,39.4937,39.5207,337769.0
2018-06-29 14:10:00,44.02,44.12,44.0,44.1,294799.0,39.5207,39.6105,39.5027,39.5925,294799.0
2018-06-29 14:20:00,44.1,44.16,44.1,44.11,612143.0,39.5925,39.6464,39.5925,39.6015,612143.0
2018-06-29 14:30:00,44.11,44.14,44.1,44.13,204436.0,39.6015,39.6284,39.5925,39.6194,204436.0
2018-06-29 14:40:00,44.13,44.24,44.12,44.21,667229.0,39.6194,39.7182,39.6105,39.6913,667229.0
2018-06-29 14:50:00,44.2,44.33,44.19,44.33,337392.0,39.6823,39.799,39.6733,39.799,337392.0
2018-06-29 15:00:00,44.33,44.4,44.32,44.4,691094.0,39.799,39.8618,39.79,39.8618,691094.0
2018-06-29 15:10:00,44.39,44.48,44.39,44.48,1041947.0,39.8529,39.9337,39.8529,39.9337,1041947.0
2018-06-29 15:20:00,44.48,44.53,44.45,44.45,1067406.0,39.9337,39.9785,39.9067,39.9067,1067406.0
2018-06-29 15:30:00,44.45,44.45,44.28,44.29,1104362.0,39.9067,39.9067,39.7541,39.7631,1104362.0
2018-06-29 15:40:00,44.3,44.35,44.19,44.19,566033.0,39.7721,39.8169,39.6733,39.6733,566033.0
2018-06-29 15:50:00,44.19,44.21,44.05,44.06,1717796.0,39.6733,39.6913,39.5476,39.5566,1717796.0
2018-07-02 09:30:00,43.96,44.06,43.77,43.93,829796.0,39.4668,39.5566,39.2962,39.4399,829796.0
2018-07-02 09:40:00,43.94,44.18,43.93,44.16,392568.0,39.4488,39.6643,39.4399,39.6464,392568.0
2018-07-02 09:50:00,44.16,44.17,44.0,44.13,324964.0,39.6464,39.6553,39.5027,39.6194,324964.0
2018-07-02 10:00:00,44.12,44.18,44.1,44.18,250822.0,39.6105,39.6643,39.5925,39.6643,250822.0
2018-07-02 10:10:00,44.18,44.18,44.05,44.05,286207.0,39.6643,39.6643,39.5476,39.5476,286207.0
2018-07-02 10:20:00,44.06,44.17,44.05,44.16,432788.0,39.5566,39.6553,39.5476,39.6464,432788.0
2018-07-02 10:30:00,44.17,44.33,44.15,44.33,299760.0,39.6553,39.799,39.6374,39.799,299760.0
2018-07-02 10:40:00,44.33,44.4,44.27,44.37,799970.0,39.799,39.8618,39.7451,39.8349,799970.0
2018-07-02 10:50:00,44.37,44.42,44.29,44.34,374740.0,39.8349,39.8798,39.7631,39.808,374740.0
2018-07-02 11:00:00,44.34,44.44,44.33,44.43,237383.0,39.808,39.8977,39.799,39.8888,237383.0
2018-07-02 11:10:00,44.43,44.46,44.34,44.41,607510.0,39.8888,39.9157,39.808,39.8708,607510.0
2018-07-02 11:20:00,44.41,44.46,44.35,44.41,671570.0,39.8708,39.9157,39.8169,39.8708,671570.0
2018-07-02 11:30:00,44.41,44.42,44.35,44.37,529345.0,39.8708,39.8798,39.8169,39.8349,529345.0
2018-07-02 11:40:00,44.37,44.42,44.33,44.41,230573.0,39.8349,39.8798,39.799,39.8708,230573.0
2018-07-02 11:50:00,44.41,44.48,44.4,44.43,462553.0,39.8708,39.9337,39.8618,39.8888,462553.0
2018-07-02 12:00:00,44.43,44.45,44.4,44.43,247958.0,39.8888,39.9067,39.8618,39.8888,247958.0
2018-07-02 12:10:00,44.43,44.56,44.41,44.54,321337.0,39.8888,40.0055,39.8708,39.9875,321337.0
2018-07-02 12:20:00,44.53,44.54,44.5,44.53,390336.0,39.9785,39.9875,39.9516,39.9785,390336.0
2018-07-02 12:30:00,44.52,44.66,44.51,44.66,478160.0,39.9696,40.0953,39.9606,40.0953,478160.0
2018-07-02 12:40:00,44.65,44.66,44.56,44.57,483869.0,40.0863,40.0953,40.0055,40.0145,483869.0
2018-07-02 12:50:00,44.57,44.62,44.56,44.6,425314.0,40.0145,40.0593,40.0055,40.0414,425314.0
2018-07-02 13:00:00,44.6,44.62,44.58,44.58,603978.0,40.0414,40.0593,40.0234,40.0234,603978.0
2018-07-02 13:10:00,44.58,44.62,44.54,44.59,435238.0,40.0234,40.0593,39.9875,40.0324,435238.0
2018-07-02 13:20:00,44.58,44.62,44.57,44.59,181603.0,40.0234,40.0593,40.0145,40.0324,181603.0
2018-07-02 13:30:00,44.59,44.67,44.59,44.66,420407.0,40.0324,40.1042,40.0324,40.0953,420407.0
2018-07-02 13:40:00,44.66,44.88,44.64,44.86,503869.0,40.0953,40.2928,40.0773,40.2748,503869.0
2018-07-02 13:50:00,44.86,44.89,44.8,44.82,487575.0,40.2748,40.3017,40.2209,40.2389,487575.0
2018-07-02 14:00:00,44.82,44.88,44.77,44.83,518589.0,40.2389,40.2928,40.194,40.2479,518589.0
2018-07-02 14:10:00,44.83,44.84,44.75,44.83,625928.0,40.2479,40.2569,40.1761,40.2479,625928.0
2018-07-02 14:20:00,44.84,44.86,44.76,44.76,451595.0,40.2569,40.2748,40.185,40.185,451595.0
2018-07-02 14:30:00,44.77,44.86,44.76,44.85,573319.0,40.194,40.2748,40.185,40.2658,573319.0
2018-07-02 14:40:00,44.85,44.86,44.72,44.78,311651.0,40.2658,40.2748,40.1491,40.203,311651.0
2018-07-02 14:50:00,44.78,44.81,44.7,44.79,630127.0,40.203,40.2299,40.1312,40.212,630127.0
2018-07-02 15:00:00,44.8,44.81,44.65,44.68,559137.0,40.2209,40.2299,40.0863,40.1132,559137.0
2018-07-02 15:10:00,44.67,44.8,44.67,44.79,515463.0,40.1042,40.2209,40.1042,40.212,515463.0
2018-07-02 15:20:00,44.79,44.85,44.78,44.84,378075.0,40.212,40.2658,40.203,40.2569,378075.0
2018-07-02 15:30:00,44.84,44.86,44.79,44.84,715527.0,40.2569,40.2748,40.212,40.2569,715527.0
2018-07-02 15:40:00,44.84,44.85,44.78,44.82,614421.0,40.2569,40.2658,40.203,40.2389,614421.0
2018-07-02 15:50:00,44.82,44.97,44.81,44.93,1254914.0,40.2389,40.3736,40.2299,40.3377,1254914.0
2018-07-03 09:30:00,44.99,44.99,44.52,44.62,1886343.0,40.3915,40.3915,39.9696,40.0593,1886343.0
2018-07-03 09:40:00,44.62,44.76,44.6,44.71,674028.0,40.0593,40.185,40.0414,40.1401,674028.0
2018-07-03 09:50:00,44.7,44.88,44.7,44.81,1438442.0,40.1312,40.2928,40.1312,40.2299,1438442.0
2018-07-03 10:00:00,44.81,44.9,44.79,44.8,487785.0,40.2299,40.3107,40.212,40.2209,487785.0
2018-07-03 10:10:00,44.81,44.86,44.77,44.84,1308242.0,40.2299,40.2748,40.194,40.2569,1308242.0
2018-07-03 10:20:00,44.84,44.86,44.78,44.82,345632.0,40.2569,40.2748,40.203,40.2389,345632.0
2018-07-03 10:30:00,44.83,44.94,44.81,44.94,347180.0,40.2479,40.3466,40.2299,40.3466,347180.0
2018-07-03 10:40:00,44.94,44.96,44.87,44.91,464642.0,40.3466,40.3646,40.2838,40.3197,464642.0
2018-07-03 10:50:00,44.91,44.92,44.77,44.79,1006103.0,40.3197,40.3287,40.194,40.212,1006103.0
2018-07-03 11:00:00,44.8,44.83,44.76,44.78,484474.0,40.2209,40.2479,40.185,40.203,484474.0
2018-07-03 11:10:00,44.79,44.83,44.76,44.8,584625.0,40.212,40.2479,40.185,40.2209,584625.0
2018-07-03 11:20:00,44.8,44.88,44.79,44.83,261772.0,40.2209,40.2928,40.212,40.2479,261772.0
2018-07-03 11:30:00,44.83,44.84,44.7,44.7,913975.0,40.2479,40.2569,40.1312,40.1312,913975.0
2018-07-03 11:40:00,44.7,44.79,44.7,44.72,475771.0,40.1312,40.212,40.1312,40.1491,475771.0
2018-07-03 11:50:00,44.72,44.73,44.64,44.65,470276.0,40.1491,40.1581,40.0773,40.0863,470276.0
2018-07-03 12:00:00,44.64,44.65,44.6,44.62,329723.0,40.0773,40.0863,40.0414,40.0593,329723.0
2018-07-03 12:10:00,44.62,44.77,44.61,44.76,611043.0,40.0593,40.194,40.0504,40.185,611043.0
2018-07-03 12:20:00,44.75,44.86,44.74,44.86,708079.0,40.1761,40.2748,40.1671,40.2748,708079.0
2018-07-03 12:30:00,44.86,44.86,44.79,44.85,817146.0,40.2748,40.2748,40.212,40.2658,817146.0
2018-07-03 12:40:00,44.85,44.86,44.77,44.77,897559.0,40.2658,40.2748,40.194,40.194,897559.0
2018-07-03 12:50:00,44.77,44.78,44.67,44.76,1129872.0,40.194,40.203,40.1042,40.185,1129872.0
2018-07-05 09:30:00,45.15,45.24,44.99,45.12,954506.0,40.5352,40.616,40.3915,40.5082,954506.0
2018-07-05 09:40:00,45.12,45.2,45.0,45.0,559608.0,40.5082,40.5801,40.4005,40.4005,559608.0
2018-07-05 09:50:00,45.01,45.24,44.99,45.19,728540.0,40.4095,40.616,40.3915,40.5711,728540.0
2018-07-05 10:00:00,45.2,45.26,45.05,45.11,329419.0,40.5801,40.6339,40.4454,40.4993,329419.0
2018-07-05 10:10:00,45.1,45.16,45.05,45.15,413813.0,40.4903,40.5442,40.4454,40.5352,413813.0
2018-07-05 10:20:00,45.15,45.24,45.13,45.23,624169.0,40.5352,40.616,40.5172,40.607,624169.0
2018-07-05 10:30:00,45.23,45.24,45.0,45.09,878670.0,40.607,40.616,40.4005,40.4813,878670.0
2018-07-05 10:40:00,45.1,45.16,45.09,45.15,277554.0,40.4903,40.5442,40.4813,40.5352,277554.0
2018-07-05 10:50:00,45.15,45.21,45.14,45.19,801627.0,40.5352,40.589,40.5262,40.5711,801627.0
2018-07-05 11:00:00,45.19,45.26,45.02,45.13,871843.0,40.5711,40.6339,40.4185,40.5172,871843.0
2018-07-05 11:10:00,45.13,45.14,45.08,45.1,204925.0,40.5172,40.5262,40.4723,40.4903,204925.0
2018-07-05 11:20:00,45.1,45.2,45.09,45.17,436438.0,40.4903,40.5801,40.4813,40.5531,436438.0
2018-07-05 11:30:00,45.17,45.23,45.17,45.18,176572.0,40.5531,40.607,40.5531,40.5621,176572.0
2018-07-05 11:40:00,45.18,45.24,45.17,45.22,179102.0,40.5621,40.616,40.5531,40.598,179102.0
2018-07-05 11:50:00,45.22,45.24,45.18,45.18,429426.0,40.598,40.616,40.5621,40.5621,429426.0
2018-07-05 12:00:00,45.18,45.29,45.17,45.28,193094.0,40.5621,40.6609,40.5531,40.6519,193094.0
2018-07-05 12:10:00,45.28,45.36,45.28,45.3,427650.0,40.6519,40.7237,40.6519,40.6698,427650.0
2018-07-05 12:20:00,45.3,45.33,45.29,45.33,201546.0,40.6698,40.6968,40.6609,40.6968,201546.0
2018-07-05 12:30:00,45.33,45.33,45.32,45.32,123901.0,40.6968,40.6968,40.6878,40.6878,123901.0
2018-07-05 12:40:00,45.33,45.34,45.27,45.27,302840.0,40.6968,40.7058,40.6429,40.6429,302840.0
2018-07-05 12:50:00,45.27,45.3,45.27,45.29,117693.0,40.6429,40.6698,40.6429,40.6609,117693.0
2018-07-05 13:00:00,45.3,45.39,45.28,45.37,415670.0,40.6698,40.7506,40.6519,40.7327,415670.0
2018-07-05 13:10:00,45.37,45.38,45.29,45.35,470654.0,40.7327,40.7417,40.6609,40.7147,470654.0
2018-07-05 13:20:00,45.35,45.4,45.34,45.35,506940.0,40.7147,40.7596,40.7058,40.7147,506940.0
2018-07-05 13:30:00,45.35,45.38,45.35,45.37,219351.0,40.7147,40.7417,40.7147,40.7327,219351.0
2018-07-05 13:40:00,45.37,45.39,45.32,45.36,595310.0,40.7327,40.7506,40.6878,40.7237,595310.0
2018-07-05 13:50:00,45.36,45.42,45.34,45.42,275110.0,40.7237,40.7776,40.7058,40.7776,275110.0
2018-07-05 14:00:00,45.42,45.47,45.3,45.3,908264.0,40.7776,40.8225,40.6698,40.6698,908264.0
2018-07-05 14:10:00,45.29,45.3,45.18,45.28,320813.0,40.6609,40.6698,40.5621,40.6519,320813.0
2018-07-05 14:20:00,45.27,45.29,45.27,45.29,265759.0,40.6429,40.6609,40.6429,40.6609,265759.0
2018-07-05 14:30:00,45.28,45.31,45.28,45.3,259355.0,40.6519,40.6788,40.6519,40.6698,259355.0
2018-07-05 14:40:00,45.3,45.44,45.3,45.36,826142.0,40.6698,40.7955,40.6698,40.7237,826142.0
2018-07-05 14:50:00,45.36,45.37,45.34,45.34,299823.0,40.7237,40.7327,40.7058,40.7058,299823.0
2018-07-05 15:00:00,45.34,45.37,45.3,45.34,803882.0,40.7058,40.7327,40.6698,40.7058,803882.0
2018-07-05 15:10:00,45.34,45.35,45.29,45.33,541660.0,40.7058,40.7147,40.6609,40.6968,541660.0
2018-07-05 15:20:00,45.33,45.35,45.29,45.34,317687.0,40.6968,40.7147,40.6609,40.7058,317687.0
2018-07-05 15:30:00,45.34,45.43,45.33,45.39,688690.0,40.7058,40.7866,40.6968,40.7506,688690.0
2018-07-05 15:40:00,45.39,45.46,45.37,45.38,778624.0,40.7506,40.8135,40.7327,40.7417,778624.0
2018-07-05 15:50:00,45.38,45.47,45.37,45.43,1108321.0,40.7417,40.8225,40.7327,40.7866,1108321.0
2018-07-06 09:30:00,45.46,45.47,45.27,45.43,902142.0,40.8135,40.8225,40.6429,40.7866,902142.0
2018-07-06 09:40:00,45.43,45.48,45.42,45.47,335508.0,40.7866,40.8314,40.7776,40.8225,335508.0
2018-07-06 09:50:00,45.47,45.58,45.46,45.58,427247.0,40.8225,40.9212,40.8135,40.9212,427247.0
2018-07-06 10:00:00,45.58,45.59,45.49,45.53,874084.0,40.9212,40.9302,40.8404,40.8763,874084.0
2018-07-06 10:10:00,45.53,45.57,45.52,45.54,380601.0,40.8763,40.9122,40.8674,40.8853,380601.0
2018-07-06 10:20:00,45.55,45.57,45.52,45.55,770394.0,40.8943,40.9122,40.8674,40.8943,770394.0
2018-07-06 10:30:00,45.55,45.58,45.53,45.54,711049.0,40.8943,40.9212,40.8763,40.8853,711049.0
2018-07-06 10:40:00,45.53,45.7,45.53,45.66,212970.0,40.8763,41.029,40.8763,40.993,212970.0
2018-07-06 10:50:00,45.66,45.83,45.66,45.82,250824.0,40.993,41.1457,40.993,41.1367,250824.0
2018-07-06 11:00:00,45.82,45.91,45.8,45.9,235727.0,41.1367,41.2175,41.1187,41.2085,235727.0
2018-07-06 11:10:00,45.89,45.94,45.87,45.88,375327.0,41.1995,41.2444,41.1816,41.1906,375327.0
2018-07-06 11:20:00,45.89,45.95,45.87,45.95,159579.0,41.1995,41.2534,41.1816,41.2534,159579.0
2018-07-06 11:30:00,45.95,46.06,45.94,46.05,648896.0,41.2534,41.3522,41.2444,41.3432,648896.0
2018-07-06 11:40:00,46.05,46.08,46.0,46.05,480274.0,41.3432,41.3701,41.2983,41.3432,480274.0
2018-07-06 11:50:00,46.04,46.06,46.0,46.05,876670.0,41.3342,41.3522,41.2983,41.3432,876670.0
2018-07-06 12:00:00,46.05,46.11,46.04,46.1,305010.0,41.3432,41.3971,41.3342,41.3881,305010.0
2018-07-06 12:10:00,46.09,46.13,46.09,46.12,198742.0,41.3791,41.415,41.3791,41.406,198742.0
2018-07-06 12:20:00,46.12,46.14,46.09,46.11,260182.0,41.406,41.424,41.3791,41.3971,260182.0
2018-07-06 12:30:00,46.12,46.14,46.11,46.12,544043.0,41.406,41.424,41.3971,41.406,544043.0
2018-07-06 12:40:00,46.12,46.13,46.05,46.07,627542.0,41.406,41.415,41.3432,41.3611,627542.0
2018-07-06 12:50:00,46.07,46.13,46.05,46.12,375381.0,41.3611,41.415,41.3432,41.406,375381.0
2018-07-06 13:00:00,46.13,46.17,46.12,46.16,226623.0,41.415,41.4509,41.406,41.4419,226623.0
2018-07-06 13:10:00,46.15,46.16,46.12,46.15,712975.0,41.433,41.4419,41.406,41.433,712975.0
2018-07-06 13:20:00,46.16,46.16,46.13,46.14,241993.0,41.4419,41.4419,41.415,41.424,241993.0
2018-07-06 13:30:00,46.15,46.19,46.14,46.17,458496.0,41.433,41.4689,41.424,41.4509,458496.0
2018-07-06 13:40:00,46.17,46.18,46.09,46.11,191174.0,41.4509,41.4599,41.3791,41.3971,191174.0
2018-07-06 13:50:00,46.11,46.17,46.1,46.16,313501.0,41.3971,41.4509,41.3881,41.4419,313501.0
2018-07-06 14:00:00,46.16,46.19,46.15,46.16,857424.0,41.4419,41.4689,41.433,41.4419,857424.0
2018-07-06 14:10:00,46.15,46.18,46.15,46.18,265599.0,41.433,41.4599,41.433,41.4599,265599.0
2018-07-06 14:20:00,46.18,46.18,46.16,46.17,499611.0,41.4599,41.4599,41.4419,41.4509,499611.0
2018-07-06 14:30:00,46.17,46.18,46.13,46.15,607458.0,41.4509,41.4599,41.415,41.433,607458.0
2018-07-06 14:40:00,46.15,46.16,46.09,46.12,388223.0,41.433,41.4419,41.3791,41.406,388223.0
2018-07-06 14:50:00,46.12,46.13,46.11,46.11,169777.0,41.406,41.415,41.3971,41.3971,169777.0
2018-07-06 15:00:00,46.11,46.16,46.11,46.15,271976.0,41.3971,41.4419,41.3971,41.433,271976.0
2018-07-06 15:10:00,46.15,46.16,46.13,46.15,501027.0,41.433,41.4419,41.415,41.433,501027.0
2018-07-06 15:20:00,46.15,46.18,46.14,46.16,190411.0,41.433,41.4599,41.424,41.4419,190411.0
2018-07-06 15:30:00,46.15,46.18,46.09,46.1,617276.0,41.433,41.4599,41.3791,41.3881,617276.0
2018-07-06 15:40:00,46.1,46.12,45.94,45.94,901780.0,41.3881,41.406,41.2444,41.2444,901780.0
2018-07-06 15:50:00,45.94,46.06,45.92,46.0,938150.0,41.2444,41.3522,41.2265,41.2983,938150.0
2018-07-09 09:30:00,46.13,46.23,46.06,46.15,823219.0,41.415,41.5048,41.3522,41.433,823219.0
2018-07-09 09:40:00,46.14,46.22,46.12,46.22,593014.0,41.424,41.4958,41.406,41.4958,593014.0
2018-07-09 09:50:00,46.21,46.23,46.17,46.2,284221.0,41.4868,41.5048,41.4509,41.4779,284221.0
2018-07-09 10:00:00,46.2,46.21,46.15,46.2,446012.0,41.4779,41.4868,41.433,41.4779,446012.0
2018-07-09 10:10:00,46.2,46.22,46.15,46.18,656795.0,41.4779,41.4958,41.433,41.4599,656795.0
2018-07-09 10:20:00,46.17,46.2,46.11,46.15,766190.0,41.4509,41.4779,41.3971,41.433,766190.0
2018-07-09 10:30:00,46.15,46.18,46.13,46.16,301690.0,41.433,41.4599,41.415,41.4419,301690.0
2018-07-09 10:40:00,46.17,46.17,46.1,46.12,464905.0,41.4509,41.4509,41.3881,41.406,464905.0
2018-07-09 10:50:00,46.12,46.17,46.1,46.16,502107.0,41.406,41.4509,41.3881,41.4419,502107.0
2018-07-09 11:00:00,46.16,46.18,46.1,46.11,335210.0,41.4419,41.4599,41.3881,41.3971,335210.0
2018-07-09 11:10:00,46.11,46.21,46.1,46.21,619351.0,41.3971,41.4868,41.3881,41.4868,619351.0
2018-07-09 11:20:00,46.21,46.29,46.19,46.29,256248.0,41.4868,41.5587,41.4689,41.5587,256248.0
2018-07-09 11:30:00,46.29,46.35,46.22,46.35,732454.0,41.5587,41.6125,41.4958,41.6125,732454.0
2018-07-09 11:40:00,46.35,46.41,46.33,46.41,318201.0,41.6125,41.6664,41.5946,41.6664,318201.0
2018-07-09 11:50:00,46.41,46.48,46.39,46.45,471272.0,41.6664,41.7292,41.6484,41.7023,471272.0
2018-07-09 12:00:00,46.45,46.56,46.44,46.52,901834.0,41.7023,41.8011,41.6933,41.7651,901834.0
2018-07-09 12:10:00,46.52,46.54,46.46,46.47,308899.0,41.7651,41.7831,41.7113,41.7203,308899.0
2018-07-09 12:20:00,46.47,46.51,46.45,46.5,384013.0,41.7203,41.7562,41.7023,41.7472,384013.0
2018-07-09 12:30:00,46.5,46.51,46.46,46.5,243071.0,41.7472,41.7562,41.7113,41.7472,243071.0
2018-07-09 12:40:00,46.49,46.53,46.49,46.5,683927.0,41.7382,41.7741,41.7382,41.7472,683927.0
2018-07-09 12:50:00,46.5,46.51,46.46,46.49,499844.0,41.7472,41.7562,41.7113,41.7382,499844.0
2018-07-09 13:00:00,46.49,46.51,46.45,46.46,236309.0,41.7382,41.7562,41.7023,41.7113,236309.0
2018-07-09 13:10:00,46.45,46.51,46.45,46.5,582619.0,41.7023,41.7562,41.7023,41.7472,582619.0
2018-07-09 13:20:00,46.5,46.51,46.43,46.43,267563.0,41.7472,41.7562,41.6843,41.6843,267563.0
2018-07-09 13:30:00,46.43,46.52,46.42,46.49,1178647.0,41.6843,41.7651,41.6754,41.7382,1178647.0
2018-07-09 13:40:00,46.49,46.49,46.42,46.43,596632.0,41.7382,41.7382,41.6754,41.6843,596632.0
2018-07-09 13:50:00,46.43,46.49,46.42,46.44,985254.0,41.6843,41.7382,41.6754,41.6933,985254.0
2018-07-09 14:00:00,46.44,46.47,46.42,46.44,191213.0,41.6933,41.7203,41.6754,41.6933,191213.0
2018-07-09 14:10:00,46.44,46.48,46.43,46.47,456016.0,41.6933,41.7292,41.6843,41.7203,456016.0
2018-07-09 14:20:00,46.46,46.52,46.45,46.5,282137.0,41.7113,41.7651,41.7023,41.7472,282137.0
2018-07-09 14:30:00,46.51,46.53,46.49,46.52,227577.0,41.7562,41.7741,41.7382,41.7651,227577.0
2018-07-09 14:40:00,46.52,46.71,46.52,46.68,580134.0,41.7651,41.9357,41.7651,41.9088,580134.0
2018-07-09 14:50:00,46.69,46.69,46.6,46.62,723944.0,41.9178,41.9178,41.837,41.8549,723944.0
2018-07-09 15:00:00,46.61,46.73,46.61,46.71,443751.0,41.8459,41.9537,41.8459,41.9357,443751.0
2018-07-09 15:10:00,46.72,46.76,46.64,46.65,1225475.0,41.9447,41.9806,41.8729,41.8819,1225475.0
2018-07-09 15:20:00,46.66,46.76,46.61,46.76,1150142.0,41.8908,41.9806,41.8459,41.9806,1150142.0
2018-07-09 15:30:00,46.76,46.79,46.68,46.73,752698.0,41.9806,42.0075,41.9088,41.9537,752698.0
2018-07-09 15:40:00,46.72,46.72,46.66,46.66,746600.0,41.9447,41.9447,41.8908,41.8908,746600.0
2018-07-09 15:50:00,46.66,46.76,46.63,46.73,1018689.0,41.8908,41.9806,41.8639,41.9537,1018689.0
2018-07-10 09:30:00,46.83,46.87,46.68,46.77,484350.0,42.0435,42.0794,41.9088,41.9896,484350.0
2018-07-10 09:40:00,46.77,46.93,46.77,46.84,630734.0,41.9896,42.1332,41.9896,42.0524,630734.0
2018-07-10 09:50:00,46.85,47.03,46.82,47.01,375640.0,42.0614,42.223,42.0345,42.2051,375640.0
2018-07-10 10:00:00,47.02,47.21,46.99,47.13,786351.0,42.214,42.3846,42.1871,42.3128,786351.0
2018-07-10 10:10:00,47.13,47.22,47.02,47.16,1010472.0,42.3128,42.3936,42.214,42.3397,1010472.0
2018-07-10 10:20:00,47.16,47.17,47.1,47.13,634868.0,42.3397,42.3487,42.2859,42.3128,634868.0
2018-07-10 10:30:00,47.14,47.18,47.11,47.16,311053.0,42.3218,42.3577,42.2948,42.3397,311053.0
2018-07-10 10:40:00,47.16,47.25,47.16,47.23,520840.0,42.3397,42.4205,42.3397,42.4026,520840.0
2018-07-10 10:50:00,47.23,47.26,47.17,47.2,300227.0,42.4026,42.4295,42.3487,42.3756,300227.0
2018-07-10 11:00:00,47.21,47.22,47.14,47.21,256510.0,42.3846,42.3936,42.3218,42.3846,256510.0
2018-07-10 11:10:00,47.21,47.27,47.15,47.2,1156541.0,42.3846,42.4385,42.3308,42.3756,1156541.0
2018-07-10 11:20:00,47.19,47.22,47.15,47.21,459865.0,42.3667,42.3936,42.3308,42.3846,459865.0
2018-07-10 11:30:00,47.21,47.3,47.18,47.29,189039.0,42.3846,42.4654,42.3577,42.4564,189039.0
2018-07-10 11:40:00,47.29,47.36,47.27,47.3,192975.0,42.4564,42.5193,42.4385,42.4654,192975.0
2018-07-10 11:50:00,47.31,47.32,47.18,47.19,1011750.0,42.4744,42.4834,42.3577,42.3667,1011750.0
2018-07-10 12:00:00,47.18,47.27,47.16,47.18,1185801.0,42.3577,42.4385,42.3397,42.3577,1185801.0
2018-07-10 12:10:00,47.19,47.2,47.15,47.19,1649150.0,42.3667,42.3756,42.3308,42.3667,1649150.0
2018-07-10 12:20:00,47.19,47.31,47.17,47.3,613686.0,42.3667,42.4744,42.3487,42.4654,613686.0
2018-07-10 12:30:00,47.3,47.31,47.27,47.29,138473.0,42.4654,42.4744,42.4385,42.4564,138473.0
2018-07-10 12:40:00,47.29,47.36,47.27,47.28,666600.0,42.4564,42.5193,42.4385,42.4475,666600.0
2018-07-10 12:50:00,47.28,47.31,47.24,47.25,341289.0,42.4475,42.4744,42.4116,42.4205,341289.0
2018-07-10 13:00:00,47.24,47.27,47.19,47.25,1218270.0,42.4116,42.4385,42.3667,42.4205,1218270.0
2018-07-10 13:10:00,47.26,47.28,47.19,47.23,321918.0,42.4295,42.4475,42.3667,42.4026,321918.0
2018-07-10 13:20:00,47.23,47.25,47.18,47.2,275273.0,42.4026,42.4205,42.3577,42.3756,275273.0
2018-07-10 13:30:00,47.19,47.21,47.09,47.12,611637.0,42.3667,42.3846,42.2769,42.3038,611637.0
2018-07-10 13:40:00,47.12,47.16,47.03,47.12,615678.0,42.3038,42.3397,42.223,42.3038,615678.0
2018-07-10 13:50:00,47.11,47.11,46.97,46.97,730533.0,42.2948,42.2948,42.1691,42.1691,730533.0
2018-07-10 14:00:00,46.98,47.11,46.96,47.11,526208.0,42.1781,42.2948,42.1602,42.2948,526208.0
2018-07-10 14:10:00,47.11,47.12,47.04,47.06,411949.0,42.2948,42.3038,42.232,42.25,411949.0
2018-07-10 14:20:00,47.06,47.12,47.03,47.11,312146.0,42.25,42.3038,42.223,42.2948,312146.0
2018-07-10 14:30:00,47.1,47.15,47.06,47.07,842432.0,42.2859,42.3308,42.25,42.2589,842432.0
2018-07-10 14:40:00,47.07,47.08,46.97,47.05,468702.0,42.2589,42.2679,42.1691,42.241,468702.0
2018-07-10 14:50:00,47.06,47.09,47.02,47.05,304206.0,42.25,42.2769,42.214,42.241,304206.0
2018-07-10 15:00:00,47.05,47.16,47.04,47.1,780929.0,42.241,42.3397,42.232,42.2859,780929.0
2018-07-10 15:10:00,47.1,47.11,47.04,47.07,279052.0,42.2859,42.2948,42.232,42.2589,279052.0
2018-07-10 15:20:00,47.07,47.07,46.98,46.99,365553.0,42.2589,42.2589,42.1781,42.1871,365553.0
2018-07-10 15:30:00,46.99,47.06,46.98,47.0,710983.0,42.1871,42.25,42.1781,42.1961,710983.0
2018-07-10 15:40:00,47.0,47.05,46.94,46.96,793806.0,42.1961,42.241,42.1422,42.1602,793806.0
2018-07-10 15:50:00,46.96,47.01,46.95,46.98,1054442.0,42.1602,42.2051,42.1512,42.1781,1054442.0
2018-07-11 09:30:00,46.82,46.93,46.71,46.88,957155.0,42.0345,42.1332,41.9357,42.0883,957155.0
2018-07-11 09:40:00,46.87,46.88,46.8,46.83,241538.0,42.0794,42.0883,42.0165,42.0435,241538.0
2018-07-11 09:50:00,46.82,46.91,46.8,46.88,595430.0,42.0345,42.1153,42.0165,42.0883,595430.0
2018-07-11 10:00:00,46.89,46.96,46.86,46.94,253519.0,42.0973,42.1602,42.0704,42.1422,253519.0
2018-07-11 10:10:00,46.94,47.0,46.86,46.97,253989.0,42.1422,42.1961,42.0704,42.1691,253989.0
2018-07-11 10:20:00,46.97,47.06,46.94,47.04,833925.0,42.1691,42.25,42.1422,42.232,833925.0
2018-07-11 10:30:00,47.04,47.18,47.02,47.12,778215.0,42.232,42.3577,42.214,42.3038,778215.0
2018-07-11 10:40:00,47.12,47.16,47.07,47.08,1048479.0,42.3038,42.3397,42.2589,42.2679,1048479.0
2018-07-11 10:50:00,47.08,47.12,47.05,47.11,210489.0,42.2679,42.3038,42.241,42.2948,210489.0
2018-07-11 11:00:00,47.12,47.2,47.07,47.2,209282.0,42.3038,42.3756,42.2589,42.3756,209282.0
2018-07-11 11:10:00,47.19,47.25,47.15,47.22,288377.0,42.3667,42.4205,42.3308,42.3936,288377.0
2018-07-11 11:20:00,47.21,47.26,47.15,47.16,1036066.0,42.3846,42.4295,42.3308,42.3397,1036066.0
2018-07-11 11:30:00,47.15,47.23,47.14,47.23,524869.0,42.3308,42.4026,42.3218,42.4026,524869.0
2018-07-11 11:40:00,47.23,47.25,47.1,47.12,227731.0,42.4026,42.4205,42.2859,42.3038,227731.0
2018-07-11 11:50:00,47.12,47.2,47.11,47.13,637451.0,42.3038,42.3756,42.2948,42.3128,637451.0
2018-07-11 12:00:00,47.13,47.17,47.11,47.16,252722.0,42.3128,42.3487,42.2948,42.3397,252722.0
2018-07-11 12:10:00,47.15,47.21,47.15,47.21,251311.0,42.3308,42.3846,42.3308,42.3846,251311.0
2018-07-11 12:20:00,47.21,47.26,47.18,47.25,247053.0,42.3846,42.4295,42.3577,42.4205,247053.0
2018-07-11 12:30:00,47.26,47.3,47.23,47.26,540471.0,42.4295,42.4654,42.4026,42.4295,540471.0
2018-07-11 12:40:00,47.26,47.33,47.25,47.32,165450.0,42.4295,42.4924,42.4205,42.4834,165450.0
2018-07-11 12:50:00,47.32,47.36,47.27,47.31,521766.0,42.4834,42.5193,42.4385,42.4744,521766.0
2018-07-11 13:00:00,47.31,47.36,47.3,47.34,500791.0,42.4744,42.5193,42.4654,42.5013,500791.0
2018-07-11 13:10:00,47.34,47.36,47.31,47.34,168419.0,42.5013,42.5193,42.4744,42.5013,168419.0
2018-07-11 13:20:00,47.34,47.41,47.33,47.41,149789.0,42.5013,42.5642,42.4924,42.5642,149789.0
2018-07-11 13:30:00,47.41,47.46,47.4,47.43,292178.0,42.5642,42.6091,42.5552,42.5821,292178.0
2018-07-11 13:40:00,47.44,47.45,47.39,47.42,868414.0,42.5911,42.6001,42.5462,42.5732,868414.0
2018-07-11 13:50:00,47.41,47.46,47.41,47.45,350058.0,42.5642,42.6091,42.5642,42.6001,350058.0
2018-07-11 14:00:00,47.45,47.53,47.43,47.46,389250.0,42.6001,42.6719,42.5821,42.6091,389250.0
2018-07-11 14:10:00,47.45,47.51,47.36,47.5,887281.0,42.6001,42.654,42.5193,42.645,887281.0
2018-07-11 14:20:00,47.5,47.5,47.4,47.45,424459.0,42.645,42.645,42.5552,42.6001,424459.0
2018-07-11 14:30:00,47.45,47.52,47.44,47.51,278330.0,42.6001,42.6629,42.5911,42.654,278330.0
2018-07-11 14:40:00,47.51,47.52,47.48,47.5,347065.0,42.654,42.6629,42.627,42.645,347065.0
2018-07-11 14:50:00,47.49,47.51,47.46,47.47,878962.0,42.636,42.654,42.6091,42.618,878962.0
2018-07-11 15:00:00,47.48,47.53,47.42,47.53,912831.0,42.627,42.6719,42.5732,42.6719,912831.0
2018-07-11 15:10:00,47.53,47.53,47.4,47.46,228108.0,42.6719,42.6719,42.5552,42.6091,228108.0
2018-07-11 15:20:00,47.46,47.61,47.45,47.61,560892.0,42.6091,42.7437,42.6001,42.7437,560892.0
2018-07-11 15:30:00,47.61,47.76,47.6,47.7,1931831.0,42.7437,42.8784,42.7348,42.8245,1931831.0
2018-07-11 15:40:00,47.71,47.75,47.67,47.69,1249243.0,42.8335,42.8694,42.7976,42.8156,1249243.0
2018-07-11 15:50:00,47.68,47.7,47.61,47.64,1353449.0,42.8066,42.8245,42.7437,42.7707,1353449.0
2018-07-12 09:30:00,47.79,47.91,47.75,47.86,739117.0,42.9053,43.0131,42.8694,42.9682,739117.0
2018-07-12 09:40:00,47.86,47.89,47.83,47.89,591693.0,42.9682,42.9951,42.9412,42.9951,591693.0
2018-07-12 09:50:00,47.89,47.9,47.85,47.87,493321.0,42.9951,43.0041,42.9592,42.9772,493321.0
2018-07-12 10:00:00,47.86,47.92,47.84,47.9,891428.0,42.9682,43.022,42.9502,43.0041,891428.0
2018-07-12 10:10:00,47.9,47.94,47.85,47.93,1204802.0,43.0041,43.04,42.9592,43.031,1204802.0
2018-07-12 10:20:00,47.93,47.97,47.87,47.91,318675.0,43.031,43.0669,42.9772,43.0131,318675.0
2018-07-12 10:30:00,47.91,47.95,47.88,47.91,333611.0,43.0131,43.049,42.9861,43.0131,333611.0
2018-07-12 10:40:00,47.91,47.93,47.9,47.9,254077.0,43.0131,43.031,43.0041,43.0041,254077.0
2018-07-12 10:50:00,47.91,47.94,47.85,47.9,396496.0,43.0131,43.04,42.9592,43.0041,396496.0
2018-07-12 11:00:00,47.9,47.97,47.89,47.97,665202.0,43.0041,43.0669,42.9951,43.0669,665202.0
2018-07-12 11:10:00,47.96,48.09,47.96,48.07,3131433.0,43.058,43.1747,43.058,43.1567,3131433.0
2018-07-12 11:20:00,48.07,48.12,47.95,47.98,649583.0,43.1567,43.2016,43.049,43.0759,649583.0
2018-07-12 11:30:00,47.98,48.01,47.92,47.97,261667.0,43.0759,43.1029,43.022,43.0669,261667.0
2018-07-12 11:40:00,47.97,48.05,47.93,48.05,171393.0,43.0669,43.1388,43.031,43.1388,171393.0
2018-07-12 11:50:00,48.05,48.13,48.04,48.08,421467.0,43.1388,43.2106,43.1298,43.1657,421467.0
2018-07-12 12:00:00,48.08,48.1,47.98,47.98,1133043.0,43.1657,43.1837,43.0759,43.0759,1133043.0
2018-07-12 12:10:00,47.98,48.06,47.95,47.95,353813.0,43.0759,43.1477,43.049,43.049,353813.0
2018-07-12 12:20:00,47.95,47.96,47.9,47.93,458086.0,43.049,43.058,43.0041,43.031,458086.0
2018-07-12 12:30:00,47.93,47.98,47.92,47.96,159049.0,43.031,43.0759,43.022,43.058,159049.0
2018-07-12 12:40:00,47.96,47.97,47.87,47.91,192683.0,43.058,43.0669,42.9772,43.0131,192683.0
2018-07-12 12:50:00,47.92,47.98,47.9,47.96,233995.0,43.022,43.0759,43.0041,43.058,233995.0
2018-07-12 13:00:00,47.96,47.97,47.94,47.97,185758.0,43.058,43.0669,43.04,43.0669,185758.0
2018-07-12 13:10:00,47.97,47.99,47.94,47.96,175769.0,43.0669,43.0849,43.04,43.058,175769.0
2018-07-12 13:20:00,47.97,48.0,47.94,48.0,707809.0,43.0669,43.0939,43.04,43.0939,707809.0
2018-07-12 13:30:00,47.99,48.01,47.96,48.0,251524.0,43.0849,43.1029,43.058,43.0939,251524.0
2018-07-12 13:40:00,48.0,48.01,47.95,47.96,260463.0,43.0939,43.1029,43.049,43.058,260463.0
2018-07-12 13:50:00,47.97,47.97,47.92,47.93,215536.0,43.0669,43.0669,43.022,43.031,215536.0
2018-07-12 14:00:00,47.93,48.0,47.92,48.0,395482.0,43.031,43.0939,43.022,43.0939,395482.0
2018-07-12 14:10:00,48.0,48.02,47.99,48.01,245515.0,43.0939,43.1118,43.0849,43.1029,245515.0
2018-07-12 14:20:00,48.01,48.06,48.0,48.05,596730.0,43.1029,43.1477,43.0939,43.1388,596730.0
2018-07-12 14:30:00,48.05,48.06,48.01,48.04,322367.0,43.1388,43.1477,43.1029,43.1298,322367.0
2018-07-12 14:40:00,48.04,48.04,47.98,48.01,598255.0,43.1298,43.1298,43.0759,43.1029,598255.0
2018-07-12 14:50:00,48.02,48.09,48.01,48.07,618829.0,43.1118,43.1747,43.1029,43.1567,618829.0
2018-07-12 15:00:00,48.07,48.12,48.06,48.08,352561.0,43.1567,43.2016,43.1477,43.1657,352561.0
2018-07-12 15:10:00,48.08,48.08,48.02,48.08,833497.0,43.1657,43.1657,43.1118,43.1657,833497.0
2018-07-12 15:20:00,48.08,48.11,48.04,48.09,584251.0,43.1657,43.1926,43.1298,43.1747,584251.0
2018-07-12 15:30:00,48.09,48.17,48.06,48.11,559089.0,43.1747,43.2465,43.1477,43.1926,559089.0
2018-07-12 15:40:00,48.12,48.16,48.07,48.1,1216684.0,43.2016,43.2375,43.1567,43.1837,1216684.0
2018-07-12 15:50:00,48.1,48.2,48.09,48.16,1648791.0,43.1837,43.2734,43.1747,43.2375,1648791.0
2018-07-13 09:30:00,47.97,48.3,47.83,48.26,960070.0,43.0669,43.3632,42.9412,43.3273,960070.0
2018-07-13 09:40:00,48.26,48.37,48.26,48.35,856535.0,43.3273,43.4261,43.3273,43.4081,856535.0
2018-07-13 09:50:00,48.36,48.37,48.19,48.21,1340149.0,43.4171,43.4261,43.2645,43.2824,1340149.0
2018-07-13 10:00:00,48.2,48.35,48.2,48.29,508839.0,43.2734,43.4081,43.2734,43.3542,508839.0
2018-07-13 10:10:00,48.29,48.32,48.15,48.18,1281147.0,43.3542,43.3812,43.2285,43.2555,1281147.0
2018-07-13 10:20:00,48.18,48.2,48.05,48.15,874033.0,43.2555,43.2734,43.1388,43.2285,874033.0
2018-07-13 10:30:00,48.15,48.2,48.04,48.05,906996.0,43.2285,43.2734,43.1298,43.1388,906996.0
2018-07-13 10:40:00,48.06,48.09,48.02,48.09,553002.0,43.1477,43.1747,43.1118,43.1747,553002.0
2018-07-13 10:50:00,48.09,48.14,48.03,48.14,494095.0,43.1747,43.2196,43.1208,43.2196,494095.0
2018-07-13 11:00:00,48.14,48.24,48.13,48.19,354805.0,43.2196,43.3093,43.2106,43.2645,354805.0
2018-07-13 11:10:00,48.18,48.25,48.18,48.24,314110.0,43.2555,43.3183,43.2555,43.3093,314110.0
2018-07-13 11:20:00,48.24,48.27,48.19,48.21,645695.0,43.3093,43.3363,43.2645,43.2824,645695.0
2018-07-13 11:30:00,48.21,48.28,48.2,48.25,165510.0,43.2824,43.3453,43.2734,43.3183,165510.0
2018-07-13 11:40:00,48.25,48.26,48.2,48.25,413645.0,43.3183,43.3273,43.2734,43.3183,413645.0
2018-07-13 11:50:00,48.26,48.38,48.24,48.31,652224.0,43.3273,43.435,43.3093,43.3722,652224.0
2018-07-13 12:00:00,48.31,48.31,48.24,48.29,375913.0,43.3722,43.3722,43.3093,43.3542,375913.0
2018-07-13 12:10:00,48.3,48.36,48.29,48.32,216877.0,43.3632,43.4171,43.3542,43.3812,216877.0
2018-07-13 12:20:00,48.33,48.33,48.3,48.33,219805.0,43.3901,43.3901,43.3632,43.3901,219805.0
2018-07-13 12:30:00,48.33,48.34,48.32,48.34,138895.0,43.3901,43.3991,43.3812,43.3991,138895.0
2018-07-13 12:40:00,48.34,48.4,48.33,48.35,762521.0,43.3991,43.453,43.3901,43.4081,762521.0
2018-07-13 12:50:00,48.35,48.36,48.34,48.36,194037.0,43.4081,43.4171,43.3991,43.4171,194037.0
2018-07-13 13:00:00,48.36,48.4,48.35,48.4,363246.0,43.4171,43.453,43.4081,43.453,363246.0
2018-07-13 13:10:00,48.39,48.4,48.38,48.4,542073.0,43.444,43.453,43.435,43.453,542073.0
2018-07-13 13:20:00,48.39,48.46,48.39,48.41,385344.0,43.444,43.5069,43.444,43.462,385344.0
2018-07-13 13:30:00,48.41,48.44,48.39,48.43,319761.0,43.462,43.4889,43.444,43.4799,319761.0
2018-07-13 13:40:00,48.43,48.44,48.39,48.39,687274.0,43.4799,43.4889,43.444,43.444,687274.0
2018-07-13 13:50:00,48.39,48.4,48.35,48.35,202845.0,43.444,43.453,43.4081,43.4081,202845.0
2018-07-13 14:00:00,48.36,48.41,48.35,48.37,276095.0,43.4171,43.462,43.4081,43.4261,276095.0
2018-07-13 14:10:00,48.37,48.41,48.36,48.4,287571.0,43.4261,43.462,43.4171,43.453,287571.0
2018-07-13 14:20:00,48.41,48.5,48.4,48.47,844970.0,43.462,43.5428,43.453,43.5158,844970.0
2018-07-13 14:30:00,48.47,48.5,48.44,48.46,230991.0,43.5158,43.5428,43.4889,43.5069,230991.0
2018-07-13 14:40:00,48.46,48.52,48.45,48.5,509288.0,43.5069,43.5607,43.4979,43.5428,509288.0
2018-07-13 14:50:00,48.5,48.52,48.48,48.5,277433.0,43.5428,43.5607,43.5248,43.5428,277433.0
2018-07-13 15:00:00,48.5,48.64,48.49,48.62,468453.0,43.5428,43.6685,43.5338,43.6505,468453.0
2018-07-13 15:10:00,48.61,48.64,48.59,48.61,576110.0,43.6415,43.6685,43.6236,43.6415,576110.0
2018-07-13 15:20:00,48.61,48.76,48.6,48.75,709315.0,43.6415,43.7762,43.6325,43.7672,709315.0
2018-07-13 15:30:00,48.75,48.81,48.66,48.79,1435051.0,43.7672,43.8211,43.6864,43.8031,1435051.0
2018-07-13 15:40:00,48.79,48.79,48.58,48.59,1120197.0,43.8031,43.8031,43.6146,43.6236,1120197.0
2018-07-13 15:50:00,48.6,48.68,48.57,48.63,1513704.0,43.6325,43.7044,43.6056,43.6595,1513704.0
2018-07-16 09:30:00,48.62,48.62,48.16,48.17,1013521.0,43.8216,43.8216,43.407,43.4161,1013521.0
2018-07-16 09:40:00,48.18,48.25,48.1,48.15,588088.0,43.4251,43.4882,43.353,43.398,588088.0
2018-07-16 09:50:00,48.15,48.32,48.15,48.26,899304.0,43.398,43.5513,43.398,43.4972,899304.0
2018-07-16 10:00:00,48.27,48.37,48.22,48.3,704878.0,43.5062,43.5963,43.4611,43.5332,704878.0
2018-07-16 10:10:00,48.3,48.3,48.15,48.15,423022.0,43.5332,43.5332,43.398,43.398,423022.0
2018-07-16 10:20:00,48.16,48.16,48.02,48.13,877143.0,43.407,43.407,43.2809,43.38,877143.0
2018-07-16 10:30:00,48.14,48.14,48.06,48.07,331867.0,43.389,43.389,43.3169,43.3259,331867.0
2018-07-16 10:40:00,48.08,48.08,47.95,47.97,478375.0,43.3349,43.3349,43.2178,43.2358,478375.0
2018-07-16 10:50:00,47.97,47.98,47.95,47.95,255106.0,43.2358,43.2448,43.2178,43.2178,255106.0
2018-07-16 11:00:00,47.95,48.05,47.95,48.03,364974.0,43.2178,43.3079,43.2178,43.2899,364974.0
2018-07-16 11:10:00,48.03,48.11,48.02,48.11,649929.0,43.2899,43.362,43.2809,43.362,649929.0
2018-07-16 11:20:00,48.11,48.16,48.03,48.03,316115.0,43.362,43.407,43.2899,43.2899,316115.0
2018-07-16 11:30:00,48.04,48.16,48.03,48.16,205016.0,43.2989,43.407,43.2899,43.407,205016.0
2018-07-16 11:40:00,48.16,48.18,48.14,48.17,126440.0,43.407,43.4251,43.389,43.4161,126440.0
2018-07-16 11:50:00,48.16,48.17,48.08,48.16,355087.0,43.407,43.4161,43.3349,43.407,355087.0
2018-07-16 12:00:00,48.16,48.21,48.12,48.16,188342.0,43.407,43.4521,43.371,43.407,188342.0
2018-07-16 12:10:00,48.15,48.16,48.11,48.14,147037.0,43.398,43.407,43.362,43.389,147037.0
2018-07-16 12:20:00,48.15,48.23,48.14,48.2,237219.0,43.398,43.4701,43.389,43.4431,237219.0
2018-07-16 12:30:00,48.21,48.21,48.18,48.19,324811.0,43.4521,43.4521,43.4251,43.4341,324811.0
2018-07-16 12:40:00,48.19,48.22,48.17,48.18,583189.0,43.4341,43.4611,43.4161,43.4251,583189.0
2018-07-16 12:50:00,48.17,48.2,48.16,48.2,146655.0,43.4161,43.4431,43.407,43.4431,146655.0
2018-07-16 13:00:00,48.19,48.25,48.19,48.23,238066.0,43.4341,43.4882,43.4341,43.4701,238066.0
2018-07-16 13:10:00,48.23,48.23,48.19,48.21,188662.0,43.4701,43.4701,43.4341,43.4521,188662.0
2018-07-16 13:20:00,48.2,48.23,48.17,48.21,240458.0,43.4431,43.4701,43.4161,43.4521,240458.0
2018-07-16 13:30:00,48.2,48.24,48.2,48.23,149358.0,43.4431,43.4791,43.4431,43.4701,149358.0
2018-07-16 13:40:00,48.22,48.26,48.22,48.25,354980.0,43.4611,43.4972,43.4611,43.4882,354980.0
2018-07-16 13:50:00,48.25,48.26,48.19,48.25,285317.0,43.4882,43.4972,43.4341,43.4882,285317.0
2018-07-16 14:00:00,48.25,48.32,48.24,48.31,360483.0,43.4882,43.5513,43.4791,43.5422,360483.0
2018-07-16 14:10:00,48.31,48.41,48.3,48.37,1005591.0,43.5422,43.6324,43.5332,43.5963,1005591.0
2018-07-16 14:20:00,48.37,48.38,48.31,48.37,494271.0,43.5963,43.6053,43.5422,43.5963,494271.0
2018-07-16 14:30:00,48.37,48.44,48.36,48.4,837654.0,43.5963,43.6594,43.5873,43.6234,837654.0
2018-07-16 14:40:00,48.4,48.44,48.38,48.43,464114.0,43.6234,43.6594,43.6053,43.6504,464114.0
2018-07-16 14:50:00,48.43,48.44,48.4,48.4,667793.0,43.6504,43.6594,43.6234,43.6234,667793.0
2018-07-16 15:00:00,48.4,48.41,48.35,48.36,383005.0,43.6234,43.6324,43.5783,43.5873,383005.0
2018-07-16 15:10:00,48.36,48.43,48.35,48.43,398582.0,43.5873,43.6504,43.5783,43.6504,398582.0
2018-07-16 15:20:00,48.42,48.46,48.41,48.45,362492.0,43.6414,43.6774,43.6324,43.6684,362492.0
2018-07-16 15:30:00,48.45,48.47,48.35,48.42,1138272.0,43.6684,43.6864,43.5783,43.6414,1138272.0
2018-07-16 15:40:00,48.42,48.46,48.35,48.45,1437339.0,43.6414,43.6774,43.5783,43.6684,1437339.0
2018-07-16 15:50:00,48.44,48.51,48.37,48.46,1448735.0,43.6594,43.7225,43.5963,43.6774,1448735.0
2018-07-17 09:30:00,48.28,48.42,48.15,48.33,522142.0,43.5152,43.6414,43.398,43.5603,522142.0
2018-07-17 09:40:00,48.34,48.46,48.33,48.45,423837.0,43.5693,43.6774,43.5603,43.6684,423837.0
2018-07-17 09:50:00,48.45,48.52,48.41,48.51,281188.0,43.6684,43.7315,43.6324,43.7225,281188.0
2018-07-17 10:00:00,48.51,48.57,48.48,48.53,1009800.0,43.7225,43.7766,43.6955,43.7405,1009800.0
2018-07-17 10:10:00,48.53,48.56,48.45,48.47,631364.0,43.7405,43.7676,43.6684,43.6864,631364.0
2018-07-17 10:20:00,48.47,48.52,48.42,48.42,795092.0,43.6864,43.7315,43.6414,43.6414,795092.0
2018-07-17 10:30:00,48.42,48.46,48.37,48.44,284779.0,43.6414,43.6774,43.5963,43.6594,284779.0
2018-07-17 10:40:00,48.44,48.5,48.4,48.49,174294.0,43.6594,43.7135,43.6234,43.7045,174294.0
2018-07-17 10:50:00,48.48,48.49,48.43,48.49,218572.0,43.6955,43.7045,43.6504,43.7045,218572.0
2018-07-17 11:00:00,48.48,48.61,48.48,48.58,411127.0,43.6955,43.8126,43.6955,43.7856,411127.0
2018-07-17 11:10:00,48.58,48.61,48.49,48.58,505823.0,43.7856,43.8126,43.7045,43.7856,505823.0
2018-07-17 11:20:00,48.58,48.6,48.51,48.54,285413.0,43.7856,43.8036,43.7225,43.7495,285413.0
2018-07-17 11:30:00,48.55,48.6,48.54,48.59,233177.0,43.7586,43.8036,43.7495,43.7946,233177.0
2018-07-17 11:40:00,48.59,48.6,48.54,48.55,171245.0,43.7946,43.8036,43.7495,43.7586,171245.0
2018-07-17 11:50:00,48.56,48.61,48.54,48.6,370219.0,43.7676,43.8126,43.7495,43.8036,370219.0
2018-07-17 12:00:00,48.6,48.6,48.57,48.58,106570.0,43.8036,43.8036,43.7766,43.7856,106570.0
2018-07-17 12:10:00,48.58,48.69,48.57,48.66,284121.0,43.7856,43.8847,43.7766,43.8577,284121.0
2018-07-17 12:20:00,48.67,48.78,48.66,48.78,228113.0,43.8667,43.9659,43.8577,43.9659,228113.0
2018-07-17 12:30:00,48.78,48.81,48.74,48.78,362673.0,43.9659,43.9929,43.9298,43.9659,362673.0
2018-07-17 12:40:00,48.78,48.83,48.77,48.82,136704.0,43.9659,44.0109,43.9568,44.0019,136704.0
2018-07-17 12:50:00,48.83,48.84,48.77,48.81,320408.0,44.0109,44.0199,43.9568,43.9929,320408.0
2018-07-17 13:00:00,48.8,48.84,48.76,48.8,757374.0,43.9839,44.0199,43.9478,43.9839,757374.0
2018-07-17 13:10:00,48.79,48.8,48.75,48.77,164080.0,43.9749,43.9839,43.9388,43.9568,164080.0
2018-07-17 13:20:00,48.76,48.8,48.74,48.79,185226.0,43.9478,43.9839,43.9298,43.9749,185226.0
2018-07-17 13:30:00,48.79,48.82,48.77,48.79,866849.0,43.9749,44.0019,43.9568,43.9749,866849.0
2018-07-17 13:40:00,48.79,48.81,48.76,48.8,247432.0,43.9749,43.9929,43.9478,43.9839,247432.0
2018-07-17 13:50:00,48.81,48.82,48.75,48.76,761664.0,43.9929,44.0019,43.9388,43.9478,761664.0
2018-07-17 14:00:00,48.75,48.79,48.71,48.78,409882.0,43.9388,43.9749,43.9028,43.9659,409882.0
2018-07-17 14:10:00,48.77,48.78,48.71,48.73,462672.0,43.9568,43.9659,43.9028,43.9208,462672.0
2018-07-17 14:20:00,48.73,48.79,48.7,48.78,288127.0,43.9208,43.9749,43.8937,43.9659,288127.0
2018-07-17 14:30:00,48.79,48.8,48.75,48.76,252693.0,43.9749,43.9839,43.9388,43.9478,252693.0
2018-07-17 14:40:00,48.77,48.78,48.75,48.77,122338.0,43.9568,43.9659,43.9388,43.9568,122338.0
2018-07-17 14:50:00,48.77,48.78,48.72,48.73,144925.0,43.9568,43.9659,43.9118,43.9208,144925.0
2018-07-17 15:00:00,48.72,48.78,48.72,48.76,268586.0,43.9118,43.9659,43.9118,43.9478,268586.0
2018-07-17 15:10:00,48.76,48.87,48.75,48.87,517488.0,43.9478,44.047,43.9388,44.047,517488.0
2018-07-17 15:20:00,48.87,48.96,48.86,48.96,423993.0,44.047,44.1281,44.038,44.1281,423993.0
2018-07-17 15:30:00,48.96,48.99,48.91,48.94,630406.0,44.1281,44.1551,44.083,44.1101,630406.0
2018-07-17 15:40:00,48.94,48.98,48.88,48.89,679483.0,44.1101,44.1461,44.056,44.065,679483.0
2018-07-17 15:50:00,48.9,48.96,48.86,48.91,1161586.0,44.074,44.1281,44.038,44.083,1161586.0
2018-07-18 09:30:00,48.79,48.79,48.67,48.75,671555.0,43.9749,43.9749,43.8667,43.9388,671555.0
2018-07-18 09:40:00,48.76,48.8,48.74,48.8,289993.0,43.9478,43.9839,43.9298,43.9839,289993.0
2018-07-18 09:50:00,48.79,48.85,48.78,48.84,888148.0,43.9749,44.0289,43.9659,44.0199,888148.0
2018-07-18 10:00:00,48.84,48.85,48.75,48.77,419641.0,44.0199,44.0289,43.9388,43.9568,419641.0
2018-07-18 10:10:00,48.76,48.8,48.76,48.77,409540.0,43.9478,43.9839,43.9478,43.9568,409540.0
2018-07-18 10:20:00,48.77,48.8,48.76,48.78,353325.0,43.9568,43.9839,43.9478,43.9659,353325.0
2018-07-18 10:30:00,48.77,48.78,48.6,48.66,1117507.0,43.9568,43.9659,43.8036,43.8577,1117507.0
2018-07-18 10:40:00,48.67,48.72,48.64,48.66,314541.0,43.8667,43.9118,43.8397,43.8577,314541.0
2018-07-18 10:50:00,48.66,48.72,48.6,48.67,656610.0,43.8577,43.9118,43.8036,43.8667,656610.0
2018-07-18 11:00:00,48.68,48.72,48.63,48.68,317166.0,43.8757,43.9118,43.8307,43.8757,317166.0
2018-07-18 11:10:00,48.68,48.72,48.65,48.72,323423.0,43.8757,43.9118,43.8487,43.9118,323423.0
2018-07-18 11:20:00,48.71,48.72,48.64,48.69,1137240.0,43.9028,43.9118,43.8397,43.8847,1137240.0
2018-07-18 11:30:00,48.69,48.69,48.63,48.65,295016.0,43.8847,43.8847,43.8307,43.8487,295016.0
2018-07-18 11:40:00,48.65,48.65,48.56,48.57,391152.0,43.8487,43.8487,43.7676,43.7766,391152.0
2018-07-18 11:50:00,48.56,48.6,48.53,48.57,171855.0,43.7676,43.8036,43.7405,43.7766,171855.0
2018-07-18 12:00:00,48.57,48.57,48.5,48.52,214967.0,43.7766,43.7766,43.7135,43.7315,214967.0
2018-07-18 12:10:00,48.52,48.55,48.48,48.52,377931.0,43.7315,43.7586,43.6955,43.7315,377931.0
2018-07-18 12:20:00,48.53,48.57,48.52,48.52,219974.0,43.7405,43.7766,43.7315,43.7315,219974.0
2018-07-18 12:30:00,48.52,48.59,48.51,48.59,429677.0,43.7315,43.7946,43.7225,43.7946,429677.0
2018-07-18 12:40:00,48.59,48.63,48.57,48.58,410939.0,43.7946,43.8307,43.7766,43.7856,410939.0
2018-07-18 12:50:00,48.58,48.58,48.52,48.57,165643.0,43.7856,43.7856,43.7315,43.7766,165643.0
2018-07-18 13:00:00,48.57,48.6,48.54,48.55,242479.0,43.7766,43.8036,43.7495,43.7586,242479.0
2018-07-18 13:10:00,48.55,48.58,48.53,48.54,293666.0,43.7586,43.7856,43.7405,43.7495,293666.0
2018-07-18 13:20:00,48.53,48.54,48.49,48.52,173805.0,43.7405,43.7495,43.7045,43.7315,173805.0
2018-07-18 13:30:00,48.52,49.0,48.46,48.47,364114.0,43.7315,44.1641,43.6774,43.6864,364114.0
2018-07-18 13:40:00,48.47,48.48,48.42,48.48,275361.0,43.6864,43.6955,43.6414,43.6955,275361.0
2018-07-18 13:50:00,48.48,48.48,48.4,48.47,284597.0,43.6955,43.6955,43.6234,43.6864,284597.0
2018-07-18 14:00:00,48.46,48.58,48.46,48.58,188456.0,43.6774,43.7856,43.6774,43.7856,188456.0
2018-07-18 14:10:00,48.57,48.6,48.54,48.6,517731.0,43.7766,43.8036,43.7495,43.8036,517731.0
2018-07-18 14:20:00,48.6,48.61,48.56,48.57,296046.0,43.8036,43.8126,43.7676,43.7766,296046.0
2018-07-18 14:30:00,48.57,48.58,48.51,48.52,233721.0,43.7766,43.7856,43.7225,43.7315,233721.0
2018-07-18 14:40:00,48.53,48.55,48.5,48.55,195290.0,43.7405,43.7586,43.7135,43.7586,195290.0
2018-07-18 14:50:00,48.55,48.61,48.54,48.6,305681.0,43.7586,43.8126,43.7495,43.8036,305681.0
2018-07-18 15:00:00,48.6,48.65,48.57,48.65,221880.0,43.8036,43.8487,43.7766,43.8487,221880.0
2018-07-18 15:10:00,48.65,48.67,48.61,48.61,581575.0,43.8487,43.8667,43.8126,43.8126,581575.0
2018-07-18 15:20:00,48.62,48.66,48.58,48.59,853563.0,43.8216,43.8577,43.7856,43.7946,853563.0
2018-07-18 15:30:00,48.59,48.61,48.55,48.55,449996.0,43.7946,43.8126,43.7586,43.7586,449996.0
2018-07-18 15:40:00,48.57,48.62,48.56,48.61,984590.0,43.7766,43.8216,43.7676,43.8126,984590.0
2018-07-18 15:50:00,48.6,48.67,48.59,48.65,1286327.0,43.8036,43.8667,43.7946,43.8487,1286327.0
2018-07-19 09:30:00,48.4,48.6,48.39,48.48,832419.0,43.6234,43.8036,43.6143,43.6955,832419.0
2018-07-19 09:40:00,48.48,48.52,48.39,48.39,508845.0,43.6955,43.7315,43.6143,43.6143,508845.0
2018-07-19 09:50:00,48.4,48.41,48.35,48.38,398817.0,43.6234,43.6324,43.5783,43.6053,398817.0
2018-07-19 10:00:00,48.39,48.43,48.38,48.4,503667.0,43.6143,43.6504,43.6053,43.6234,503667.0
2018-07-19 10:10:00,48.39,48.46,48.39,48.43,325468.0,43.6143,43.6774,43.6143,43.6504,325468.0
2018-07-19 10:20:00,48.43,48.45,48.4,48.42,333773.0,43.6504,43.6684,43.6234,43.6414,333773.0
2018-07-19 10:30:00,48.42,48.52,48.39,48.51,354140.0,43.6414,43.7315,43.6143,43.7225,354140.0
2018-07-19 10:40:00,48.51,48.56,48.49,48.53,251428.0,43.7225,43.7676,43.7045,43.7405,251428.0
2018-07-19 10:50:00,48.52,48.65,48.51,48.6,717989.0,43.7315,43.8487,43.7225,43.8036,717989.0
2018-07-19 11:00:00,48.61,48.68,48.6,48.68,173876.0,43.8126,43.8757,43.8036,43.8757,173876.0
2018-07-19 11:10:00,48.68,48.72,48.65,48.66,649395.0,43.8757,43.9118,43.8487,43.8577,649395.0
2018-07-19 11:20:00,48.66,48.7,48.62,48.62,456079.0,43.8577,43.8937,43.8216,43.8216,456079.0
2018-07-19 11:30:00,48.61,48.63,48.56,48.57,191922.0,43.8126,43.8307,43.7676,43.7766,191922.0
2018-07-19 11:40:00,48.57,48.58,48.55,48.57,367467.0,43.7766,43.7856,43.7586,43.7766,367467.0
2018-07-19 11:50:00,48.56,48.58,48.56,48.57,201660.0,43.7676,43.7856,43.7676,43.7766,201660.0
2018-07-19 12:00:00,48.57,48.58,48.51,48.54,395616.0,43.7766,43.7856,43.7225,43.7495,395616.0
2018-07-19 12:10:00,48.55,48.56,48.53,48.54,146455.0,43.7586,43.7676,43.7405,43.7495,146455.0
2018-07-19 12:20:00,48.54,48.57,48.53,48.55,94212.0,43.7495,43.7766,43.7405,43.7586,94212.0
2018-07-19 12:30:00,48.55,48.56,48.5,48.53,636371.0,43.7586,43.7676,43.7135,43.7405,636371.0
2018-07-19 12:40:00,48.52,48.53,48.47,48.53,203536.0,43.7315,43.7405,43.6864,43.7405,203536.0
2018-07-19 12:50:00,48.53,48.6,48.51,48.6,312738.0,43.7405,43.8036,43.7225,43.8036,312738.0
2018-07-19 13:00:00,48.6,48.67,48.48,48.5,425313.0,43.8036,43.8667,43.6955,43.7135,425313.0
2018-07-19 13:10:00,48.5,48.51,48.45,48.51,139973.0,43.7135,43.7225,43.6684,43.7225,139973.0
2018-07-19 13:20:00,48.5,48.58,48.5,48.56,107543.0,43.7135,43.7856,43.7135,43.7676,107543.0
2018-07-19 13:30:00,48.55,48.59,48.53,48.55,495958.0,43.7586,43.7946,43.7405,43.7586,495958.0
2018-07-19 13:40:00,48.56,48.56,48.49,48.5,192908.0,43.7676,43.7676,43.7045,43.7135,192908.0
2018-07-19 13:50:00,48.49,48.54,48.46,48.51,145405.0,43.7045,43.7495,43.6774,43.7225,145405.0
2018-07-19 14:00:00,48.51,48.55,48.5,48.55,249699.0,43.7225,43.7586,43.7135,43.7586,249699.0
2018-07-19 14:10:00,48.54,48.55,48.51,48.55,122386.0,43.7495,43.7586,43.7225,43.7586,122386.0
2018-07-19 14:20:00,48.54,48.55,48.52,48.55,169801.0,43.7495,43.7586,43.7315,43.7586,169801.0
2018-07-19 14:30:00,48.55,48.6,48.51,48.52,570823.0,43.7586,43.8036,43.7225,43.7315,570823.0
2018-07-19 14:40:00,48.52,48.53,48.45,48.45,401771.0,43.7315,43.7405,43.6684,43.6684,401771.0
2018-07-19 14:50:00,48.45,48.45,48.34,48.34,412083.0,43.6684,43.6684,43.5693,43.5693,412083.0
2018-07-19 15:00:00,48.35,48.37,48.3,48.3,276530.0,43.5783,43.5963,43.5332,43.5332,276530.0
2018-07-19 15:10:00,48.31,48.31,48.22,48.23,420593.0,43.5422,43.5422,43.4611,43.4701,420593.0
2018-07-19 15:20:00,48.22,48.34,48.21,48.31,423634.0,43.4611,43.5693,43.4521,43.5422,423634.0
2018-07-19 15:30:00,48.3,48.41,48.29,48.39,572590.0,43.5332,43.6324,43.5242,43.6143,572590.0
2018-07-19 15:40:00,48.38,48.46,48.36,48.39,530430.0,43.6053,43.6774,43.5873,43.6143,530430.0
2018-07-19 15:50:00,48.39,48.44,48.34,48.44,914805.0,43.6143,43.6594,43.5693,43.6594,914805.0
2018-07-20 09:30:00,48.49,48.49,48.36,48.42,1107800.0,43.7045,43.7045,43.5873,43.6414,1107800.0
2018-07-20 09:40:00,48.42,48.47,48.4,48.45,203071.0,43.6414,43.6864,43.6234,43.6684,203071.0
2018-07-20 09:50:00,48.45,48.52,48.44,48.5,385204.0,43.6684,43.7315,43.6594,43.7135,385204.0
2018-07-20 10:00:00,48.49,48.61,48.49,48.61,714457.0,43.7045,43.8126,43.7045,43.8126,714457.0
2018-07-20 10:10:00,48.61,48.66,48.57,48.66,288307.0,43.8126,43.8577,43.7766,43.8577,288307.0
2018-07-20 10:20:00,48.66,48.69,48.64,48.69,576253.0,43.8577,43.8847,43.8397,43.8847,576253.0
2018-07-20 10:30:00,48.69,48.69,48.62,48.69,273167.0,43.8847,43.8847,43.8216,43.8847,273167.0
2018-07-20 10:40:00,48.69,48.71,48.61,48.63,648682.0,43.8847,43.9028,43.8126,43.8307,648682.0
2018-07-20 10:50:00,48.63,48.63,48.58,48.59,312090.0,43.8307,43.8307,43.7856,43.7946,312090.0
2018-07-20 11:00:00,48.59,48.68,48.59,48.64,567227.0,43.7946,43.8757,43.7946,43.8397,567227.0
2018-07-20 11:10:00,48.63,48.64,48.56,48.59,799618.0,43.8307,43.8397,43.7676,43.7946,799618.0
2018-07-20 11:20:00,48.59,48.62,48.55,48.56,164599.0,43.7946,43.8216,43.7586,43.7676,164599.0
2018-07-20 11:30:00,48.56,48.58,48.55,48.56,165828.0,43.7676,43.7856,43.7586,43.7676,165828.0
2018-07-20 11:40:00,48.56,48.56,48.52,48.53,193219.0,43.7676,43.7676,43.7315,43.7405,193219.0
2018-07-20 11:50:00,48.53,48.57,48.51,48.53,356933.0,43.7405,43.7766,43.7225,43.7405,356933.0
2018-07-20 12:00:00,48.52,48.58,48.52,48.57,250896.0,43.7315,43.7856,43.7315,43.7766,250896.0
2018-07-20 12:10:00,48.57,48.6,48.54,48.59,138321.0,43.7766,43.8036,43.7495,43.7946,138321.0
2018-07-20 12:20:00,48.59,48.61,48.55,48.59,507591.0,43.7946,43.8126,43.7586,43.7946,507591.0
2018-07-20 12:30:00,48.58,48.59,48.51,48.52,146836.0,43.7856,43.7946,43.7225,43.7315,146836.0
2018-07-20 12:40:00,48.53,48.53,48.5,48.52,186795.0,43.7405,43.7405,43.7135,43.7315,186795.0
2018-07-20 12:50:00,48.52,48.57,48.51,48.53,263955.0,43.7315,43.7766,43.7225,43.7405,263955.0
2018-07-20 13:00:00,48.53,48.55,48.5,48.5,155739.0,43.7405,43.7586,43.7135,43.7135,155739.0
2018-07-20 13:10:00,48.5,48.51,48.48,48.48,264340.0,43.7135,43.7225,43.6955,43.6955,264340.0
2018-07-20 13:20:00,48.48,48.49,48.42,48.44,162235.0,43.6955,43.7045,43.6414,43.6594,162235.0
2018-07-20 13:30:00,48.44,48.49,48.42,48.47,213336.0,43.6594,43.7045,43.6414,43.6864,213336.0
2018-07-20 13:40:00,48.46,48.51,48.46,48.48,381052.0,43.6774,43.7225,43.6774,43.6955,381052.0
2018-07-20 13:50:00,48.47,48.54,48.45,48.53,381102.0,43.6864,43.7495,43.6684,43.7405,381102.0
2018-07-20 14:00:00,48.52,48.59,48.51,48.58,309041.0,43.7315,43.7946,43.7225,43.7856,309041.0
2018-07-20 14:10:00,48.58,48.61,48.55,48.6,213723.0,43.7856,43.8126,43.7586,43.8036,213723.0
2018-07-20 14:20:00,48.6,48.61,48.55,48.56,416784.0,43.8036,43.8126,43.7586,43.7676,416784.0
2018-07-20 14:30:00,48.55,48.57,48.47,48.51,432855.0,43.7586,43.7766,43.6864,43.7225,432855.0
2018-07-20 14:40:00,48.51,48.56,48.5,48.52,210037.0,43.7225,43.7676,43.7135,43.7315,210037.0
2018-07-20 14:50:00,48.52,48.56,48.52,48.55,182900.0,43.7315,43.7676,43.7315,43.7586,182900.0
2018-07-20 15:00:00,48.55,48.56,48.5,48.54,189865.0,43.7586,43.7676,43.7135,43.7495,189865.0
2018-07-20 15:10:00,48.54,48.58,48.53,48.55,287572.0,43.7495,43.7856,43.7405,43.7586,287572.0
2018-07-20 15:20:00,48.55,48.59,48.52,48.55,256803.0,43.7586,43.7946,43.7315,43.7586,256803.0
2018-07-20 15:30:00,48.56,48.58,48.54,48.58,394749.0,43.7676,43.7856,43.7495,43.7856,394749.0
2018-07-20 15:40:00,48.57,48.61,48.47,48.47,614473.0,43.7766,43.8126,43.6864,43.6864,614473.0
2018-07-20 15:50:00,48.47,48.54,48.45,48.51,1380843.0,43.6864,43.7495,43.6684,43.7225,1380843.0
2018-07-23 09:30:00,48.62,48.62,48.38,48.41,843366.0,43.8216,43.8216,43.6053,43.6324,843366.0
2018-07-23 09:40:00,48.41,48.43,48.26,48.37,966721.0,43.6324,43.6504,43.4972,43.5963,966721.0
2018-07-23 09:50:00,48.37,48.45,48.27,48.34,449028.0,43.5963,43.6684,43.5062,43.5693,449028.0
2018-07-23 10:00:00,48.35,48.49,48.35,48.45,214478.0,43.5783,43.7045,43.5783,43.6684,214478.0
2018-07-23 10:10:00,48.45,48.46,48.29,48.32,166680.0,43.6684,43.6774,43.5242,43.5513,166680.0
2018-07-23 10:20:00,48.31,48.38,48.29,48.38,329049.0,43.5422,43.6053,43.5242,43.6053,329049.0
2018-07-23 10:30:00,48.37,48.38,48.25,48.3,548582.0,43.5963,43.6053,43.4882,43.5332,548582.0
2018-07-23 10:40:00,48.3,48.32,48.23,48.23,269570.0,43.5332,43.5513,43.4701,43.4701,269570.0
2018-07-23 10:50:00,48.24,48.25,48.15,48.15,379575.0,43.4791,43.4882,43.398,43.398,379575.0
2018-07-23 11:00:00,48.15,48.19,48.04,48.1,535992.0,43.398,43.4341,43.2989,43.353,535992.0
2018-07-23 11:10:00,48.1,48.26,48.1,48.14,540212.0,43.353,43.4972,43.353,43.389,540212.0
2018-07-23 11:20:00,48.14,48.2,48.09,48.2,184004.0,43.389,43.4431,43.344,43.4431,184004.0
2018-07-23 11:30:00,48.2,48.28,48.19,48.22,303688.0,43.4431,43.5152,43.4341,43.4611,303688.0
2018-07-23 11:40:00,48.22,48.23,48.17,48.2,301052.0,43.4611,43.4701,43.4161,43.4431,301052.0
2018-07-23 11:50:00,48.2,48.32,48.19,48.29,331556.0,43.4431,43.5513,43.4341,43.5242,331556.0
2018-07-23 12:00:00,48.3,48.33,48.24,48.25,476330.0,43.5332,43.5603,43.4791,43.4882,476330.0
2018-07-23 12:10:00,48.24,48.32,48.24,48.31,88802.0,43.4791,43.5513,43.4791,43.5422,88802.0
2018-07-23 12:20:00,48.3,48.43,48.3,48.39,124465.0,43.5332,43.6504,43.5332,43.6143,124465.0
2018-07-23 12:30:00,48.39,48.43,48.38,48.41,255979.0,43.6143,43.6504,43.6053,43.6324,255979.0
2018-07-23 12:40:00,48.41,48.42,48.38,48.41,151381.0,43.6324,43.6414,43.6053,43.6324,151381.0
2018-07-23 12:50:00,48.41,48.43,48.4,48.43,192744.0,43.6324,43.6504,43.6234,43.6504,192744.0
2018-07-23 13:00:00,48.43,48.48,48.43,48.47,376503.0,43.6504,43.6955,43.6504,43.6864,376503.0
2018-07-23 13:10:00,48.47,48.47,48.44,48.45,123766.0,43.6864,43.6864,43.6594,43.6684,123766.0
2018-07-23 13:20:00,48.45,48.46,48.4,48.46,206789.0,43.6684,43.6774,43.6234,43.6774,206789.0
2018-07-23 13:30:00,48.46,48.5,48.43,48.48,278408.0,43.6774,43.7135,43.6504,43.6955,278408.0
2018-07-23 13:40:00,48.48,48.51,48.47,48.48,177143.0,43.6955,43.7225,43.6864,43.6955,177143.0
2018-07-23 13:50:00,48.49,48.54,48.48,48.53,182244.0,43.7045,43.7495,43.6955,43.7405,182244.0
2018-07-23 14:00:00,48.53,48.54,48.49,48.53,366705.0,43.7405,43.7495,43.7045,43.7405,366705.0
2018-07-23 14:10:00,48.52,48.54,48.5,48.53,399642.0,43.7315,43.7495,43.7135,43.7405,399642.0
2018-07-23 14:20:00,48.53,48.55,48.48,48.48,484674.0,43.7405,43.7586,43.6955,43.6955,484674.0
2018-07-23 14:30:00,48.48,48.54,48.47,48.51,341023.0,43.6955,43.7495,43.6864,43.7225,341023.0
2018-07-23 14:40:00,48.5,48.58,48.5,48.57,420359.0,43.7135,43.7856,43.7135,43.7766,420359.0
2018-07-23 14:50:00,48.57,48.58,48.55,48.57,138881.0,43.7766,43.7856,43.7586,43.7766,138881.0
2018-07-23 15:00:00,48.56,48.61,48.55,48.6,270515.0,43.7676,43.8126,43.7586,43.8036,270515.0
2018-07-23 15:10:00,48.6,48.61,48.54,48.57,489291.0,43.8036,43.8126,43.7495,43.7766,489291.0
2018-07-23 15:20:00,48.58,48.63,48.56,48.62,242752.0,43.7856,43.8307,43.7676,43.8216,242752.0
2018-07-23 15:30:00,48.62,48.66,48.57,48.59,680656.0,43.8216,43.8577,43.7766,43.7946,680656.0
2018-07-23 15:40:00,48.58,48.65,48.58,48.61,610354.0,43.7856,43.8487,43.7856,43.8126,610354.0
2018-07-23 15:50:00,48.62,48.66,48.59,48.66,825201.0,43.8216,43.8577,43.7946,43.8577,825201.0
2018-07-24 09:30:00,48.75,48.83,48.66,48.79,732215.0,43.9388,44.0109,43.8577,43.9749,732215.0
2018-07-24 09:40:00,48.79,48.93,48.75,48.92,268950.0,43.9749,44.1011,43.9388,44.092,268950.0
2018-07-24 09:50:00,48.91,49.1,48.91,49.03,952843.0,44.083,44.2543,44.083,44.1912,952843.0
2018-07-24 10:00:00,49.03,49.08,48.97,49.0,305676.0,44.1912,44.2362,44.1371,44.1641,305676.0
2018-07-24 10:10:00,49.01,49.07,48.99,49.05,632580.0,44.1732,44.2272,44.1551,44.2092,632580.0
2018-07-24 10:20:00,49.05,49.06,49.02,49.03,269587.0,44.2092,44.2182,44.1822,44.1912,269587.0
2018-07-24 10:30:00,49.04,49.04,48.91,49.0,448149.0,44.2002,44.2002,44.083,44.1641,448149.0
2018-07-24 10:40:00,49.0,49.05,48.97,49.03,481246.0,44.1641,44.2092,44.1371,44.1912,481246.0
2018-07-24 10:50:00,49.03,49.05,48.95,48.97,471855.0,44.1912,44.2092,44.1191,44.1371,471855.0
2018-07-24 11:00:00,48.97,49.03,48.82,48.86,781395.0,44.1371,44.1912,44.0019,44.038,781395.0
2018-07-24 11:10:00,48.86,48.91,48.84,48.89,729930.0,44.038,44.083,44.0199,44.065,729930.0
2018-07-24 11:20:00,48.89,48.89,48.8,48.88,352669.0,44.065,44.065,43.9839,44.056,352669.0
2018-07-24 11:30:00,48.88,48.94,48.87,48.87,541417.0,44.056,44.1101,44.047,44.047,541417.0
2018-07-24 11:40:00,48.87,48.88,48.77,48.86,517748.0,44.047,44.056,43.9568,44.038,517748.0
2018-07-24 11:50:00,48.86,48.93,48.84,48.93,214134.0,44.038,44.1011,44.0199,44.1011,214134.0
2018-07-24 12:00:00,48.93,48.99,48.92,48.98,287424.0,44.1011,44.1551,44.092,44.1461,287424.0
2018-07-24 12:10:00,48.98,49.0,48.95,48.97,158981.0,44.1461,44.1641,44.1191,44.1371,158981.0
2018-07-24 12:20:00,48.98,49.0,48.94,48.97,112745.0,44.1461,44.1641,44.1101,44.1371,112745.0
2018-07-24 12:30:00,48.97,48.97,48.91,48.93,109704.0,44.1371,44.1371,44.083,44.1011,109704.0
2018-07-24 12:40:00,48.92,48.93,48.84,48.88,611998.0,44.092,44.1011,44.0199,44.056,611998.0
2018-07-24 12:50:00,48.88,48.88,48.8,48.81,206822.0,44.056,44.056,43.9839,43.9929,206822.0
2018-07-24 13:00:00,48.8,48.86,48.8,48.83,235263.0,43.9839,44.038,43.9839,44.0109,235263.0
2018-07-24 13:10:00,48.82,48.87,48.81,48.81,666780.0,44.0019,44.047,43.9929,43.9929,666780.0
2018-07-24 13:20:00,48.82,48.82,48.8,48.82,263690.0,44.0019,44.0019,43.9839,44.0019,263690.0
2018-07-24 13:30:00,48.82,48.85,48.74,48.75,391718.0,44.0019,44.0289,43.9298,43.9388,391718.0
2018-07-24 13:40:00,48.75,48.82,48.71,48.81,183095.0,43.9388,44.0019,43.9028,43.9929,183095.0
2018-07-24 13:50:00,48.82,48.82,48.73,48.73,238266.0,44.0019,44.0019,43.9208,43.9208,238266.0
2018-07-24 14:00:00,48.74,48.74,48.6,48.66,304828.0,43.9298,43.9298,43.8036,43.8577,304828.0
2018-07-24 14:10:00,48.67,48.71,48.67,48.7,301098.0,43.8667,43.9028,43.8667,43.8937,301098.0
2018-07-24 14:20:00,48.7,48.77,48.69,48.73,466862.0,43.8937,43.9568,43.8847,43.9208,466862.0
2018-07-24 14:30:00,48.72,48.77,48.66,48.66,200329.0,43.9118,43.9568,43.8577,43.8577,200329.0
2018-07-24 14:40:00,48.67,48.72,48.65,48.67,428642.0,43.8667,43.9118,43.8487,43.8667,428642.0
2018-07-24 14:50:00,48.67,48.7,48.63,48.66,196625.0,43.8667,43.8937,43.8307,43.8577,196625.0
2018-07-24 15:00:00,48.66,48.67,48.55,48.57,191927.0,43.8577,43.8667,43.7586,43.7766,191927.0
2018-07-24 15:10:00,48.57,48.69,48.56,48.67,241330.0,43.7766,43.8847,43.7676,43.8667,241330.0
2018-07-24 15:20:00,48.67,48.68,48.64,48.66,363563.0,43.8667,43.8757,43.8397,43.8577,363563.0
2018-07-24 15:30:00,48.66,48.71,48.59,48.64,764338.0,43.8577,43.9028,43.7946,43.8397,764338.0
2018-07-24 15:40:00,48.64,48.65,48.55,48.62,629423.0,43.8397,43.8487,43.7586,43.8216,629423.0
2018-07-24 15:50:00,48.62,48.7,48.61,48.67,1103354.0,43.8216,43.8937,43.8126,43.8667,1103354.0
2018-07-25 09:30:00,48.52,48.76,48.5,48.66,611622.0,43.7315,43.9478,43.7135,43.8577,611622.0
2018-07-25 09:40:00,48.66,48.76,48.63,48.76,261662.0,43.8577,43.9478,43.8307,43.9478,261662.0
2018-07-25 09:50:00,48.76,48.76,48.68,48.71,566876.0,43.9478,43.9478,43.8757,43.9028,566876.0
2018-07-25 10:00:00,48.71,48.74,48.68,48.72,275525.0,43.9028,43.9298,43.8757,43.9118,275525.0
2018-07-25 10:10:00,48.72,48.77,48.71,48.76,332655.0,43.9118,43.9568,43.9028,43.9478,332655.0
2018-07-25 10:20:00,48.75,48.8,48.69,48.71,289078.0,43.9388,43.9839,43.8847,43.9028,289078.0
2018-07-25 10:30:00,48.71,48.8,48.7,48.79,320360.0,43.9028,43.9839,43.8937,43.9749,320360.0
2018-07-25 10:40:00,48.8,48.89,48.74,48.76,706444.0,43.9839,44.065,43.9298,43.9478,706444.0
2018-07-25 10:50:00,48.75,48.78,48.69,48.76,469563.0,43.9388,43.9659,43.8847,43.9478,469563.0
2018-07-25 11:00:00,48.76,48.79,48.71,48.73,157175.0,43.9478,43.9749,43.9028,43.9208,157175.0
2018-07-25 11:10:00,48.73,48.75,48.71,48.71,795410.0,43.9208,43.9388,43.9028,43.9028,795410.0
2018-07-25 11:20:00,48.71,48.71,48.65,48.69,195476.0,43.9028,43.9028,43.8487,43.8847,195476.0
2018-07-25 11:30:00,48.7,48.73,48.65,48.66,205194.0,43.8937,43.9208,43.8487,43.8577,205194.0
2018-07-25 11:40:00,48.66,48.74,48.65,48.69,286045.0,43.8577,43.9298,43.8487,43.8847,286045.0
2018-07-25 11:50:00,48.69,48.69,48.65,48.66,188581.0,43.8847,43.8847,43.8487,43.8577,188581.0
2018-07-25 12:00:00,48.66,48.71,48.65,48.7,148647.0,43.8577,43.9028,43.8487,43.8937,148647.0
2018-07-25 12:10:00,48.69,48.72,48.67,48.68,165627.0,43.8847,43.9118,43.8667,43.8757,165627.0
2018-07-25 12:20:00,48.68,48.71,48.67,48.7,158450.0,43.8757,43.9028,43.8667,43.8937,158450.0
2018-07-25 12:30:00,48.69,48.7,48.64,48.65,218133.0,43.8847,43.8937,43.8397,43.8487,218133.0
2018-07-25 12:40:00,48.66,48.72,48.65,48.71,298213.0,43.8577,43.9118,43.8487,43.9028,298213.0
2018-07-25 12:50:00,48.71,48.72,48.69,48.72,149513.0,43.9028,43.9118,43.8847,43.9118,149513.0
2018-07-25 13:00:00,48.72,48.74,48.7,48.7,261402.0,43.9118,43.9298,43.8937,43.8937,261402.0
2018-07-25 13:10:00,48.71,48.71,48.67,48.69,198628.0,43.9028,43.9028,43.8667,43.8847,198628.0
2018-07-25 13:20:00,48.69,48.69,48.64,48.64,290897.0,43.8847,43.8847,43.8397,43.8397,290897.0
2018-07-25 13:30:00,48.65,48.67,48.63,48.66,446091.0,43.8487,43.8667,43.8307,43.8577,446091.0
2018-07-25 13:40:00,48.67,48.71,48.66,48.69,241943.0,43.8667,43.9028,43.8577,43.8847,241943.0
2018-07-25 13:50:00,48.69,48.71,48.68,48.7,130652.0,43.8847,43.9028,43.8757,43.8937,130652.0
2018-07-25 14:00:00,48.71,48.79,48.7,48.79,347717.0,43.9028,43.9749,43.8937,43.9749,347717.0
2018-07-25 14:10:00,48.79,48.79,48.71,48.72,311460.0,43.9749,43.9749,43.9028,43.9118,311460.0
2018-07-25 14:20:00,48.72,48.75,48.7,48.73,281713.0,43.9118,43.9388,43.8937,43.9208,281713.0
2018-07-25 14:30:00,48.73,48.83,48.73,48.83,787071.0,43.9208,44.0109,43.9208,44.0109,787071.0
2018-07-25 14:40:00,48.83,48.83,48.73,48.81,733871.0,44.0109,44.0109,43.9208,43.9929,733871.0
2018-07-25 14:50:00,48.8,48.81,48.75,48.75,156828.0,43.9839,43.9929,43.9388,43.9388,156828.0
2018-07-25 15:00:00,48.75,48.77,48.7,48.73,274277.0,43.9388,43.9568,43.8937,43.9208,274277.0
2018-07-25 15:10:00,48.73,48.76,48.67,48.69,506653.0,43.9208,43.9478,43.8667,43.8847,506653.0
2018-07-25 15:20:00,48.69,48.77,48.69,48.72,298138.0,43.8847,43.9568,43.8847,43.9118,298138.0
2018-07-25 15:30:00,48.73,48.8,48.68,48.77,683274.0,43.9208,43.9839,43.8757,43.9568,683274.0
2018-07-25 15:40:00,48.78,48.89,48.72,48.89,600850.0,43.9659,44.065,43.9118,44.065,600850.0
2018-07-25 15:50:00,48.9,48.97,48.72,48.95,1073598.0,44.074,44.1371,43.9118,44.1191,1073598.0
2018-07-26 09:30:00,48.85,49.1,48.76,49.03,1191057.0,44.0289,44.2543,43.9478,44.1912,1191057.0
2018-07-26 09:40:00,49.03,49.06,48.92,48.98,557501.0,44.1912,44.2182,44.092,44.1461,557501.0
2018-07-26 09:50:00,48.98,48.99,48.9,48.95,204021.0,44.1461,44.1551,44.074,44.1191,204021.0
2018-07-26 10:00:00,48.95,49.0,48.9,48.98,987507.0,44.1191,44.1641,44.074,44.1461,987507.0
2018-07-26 10:10:00,48.98,49.17,48.97,49.14,236803.0,44.1461,44.3174,44.1371,44.2903,236803.0
2018-07-26 10:20:00,49.14,49.15,49.06,49.09,174953.0,44.2903,44.2993,44.2182,44.2453,174953.0
2018-07-26 10:30:00,49.09,49.12,49.06,49.1,129493.0,44.2453,44.2723,44.2182,44.2543,129493.0
2018-07-26 10:40:00,49.09,49.11,49.04,49.09,175084.0,44.2453,44.2633,44.2002,44.2453,175084.0
2018-07-26 10:50:00,49.09,49.11,49.0,49.01,219305.0,44.2453,44.2633,44.1641,44.1732,219305.0
2018-07-26 11:00:00,49.01,49.01,48.94,49.0,674326.0,44.1732,44.1732,44.1101,44.1641,674326.0
2018-07-26 11:10:00,49.0,49.0,48.94,48.98,159427.0,44.1641,44.1641,44.1101,44.1461,159427.0
2018-07-26 11:20:00,48.97,48.99,48.88,48.9,159913.0,44.1371,44.1551,44.056,44.074,159913.0
2018-07-26 11:30:00,48.89,48.91,48.8,48.84,174597.0,44.065,44.083,43.9839,44.0199,174597.0
2018-07-26 11:40:00,48.85,48.89,48.84,48.87,183293.0,44.0289,44.065,44.0199,44.047,183293.0
2018-07-26 11:50:00,48.87,49.0,48.85,48.98,487623.0,44.047,44.1641,44.0289,44.1461,487623.0
2018-07-26 12:00:00,48.98,48.99,48.93,48.94,141061.0,44.1461,44.1551,44.1011,44.1101,141061.0
2018-07-26 12:10:00,48.94,48.96,48.84,48.89,199218.0,44.1101,44.1281,44.0199,44.065,199218.0
2018-07-26 12:20:00,48.89,48.91,48.81,48.82,485567.0,44.065,44.083,43.9929,44.0019,485567.0
2018-07-26 12:30:00,48.81,48.87,48.79,48.86,170486.0,43.9929,44.047,43.9749,44.038,170486.0
2018-07-26 12:40:00,48.86,48.9,48.84,48.9,81648.0,44.038,44.074,44.0199,44.074,81648.0
2018-07-26 12:50:00,48.9,48.93,48.87,48.88,135343.0,44.074,44.1011,44.047,44.056,135343.0
2018-07-26 13:00:00,48.88,48.91,48.85,48.87,106266.0,44.056,44.083,44.0289,44.047,106266.0
2018-07-26 13:10:00,48.87,48.94,48.84,48.91,85631.0,44.047,44.1101,44.0199,44.083,85631.0
2018-07-26 13:20:00,48.91,48.96,48.9,48.96,390839.0,44.083,44.1281,44.074,44.1281,390839.0
2018-07-26 13:30:00,48.96,48.98,48.92,48.96,57956.0,44.1281,44.1461,44.092,44.1281,57956.0
2018-07-26 13:40:00,48.96,48.98,48.92,48.97,99026.0,44.1281,44.1461,44.092,44.1371,99026.0
2018-07-26 13:50:00,48.97,48.97,48.93,48.96,121509.0,44.1371,44.1371,44.1011,44.1281,121509.0
2018-07-26 14:00:00,48.95,48.99,48.94,48.97,502140.0,44.1191,44.1551,44.1101,44.1371,502140.0
2018-07-26 14:10:00,48.97,49.02,48.95,48.98,531468.0,44.1371,44.1822,44.1191,44.1461,531468.0
2018-07-26 14:20:00,48.98,48.99,48.94,48.98,168289.0,44.1461,44.1551,44.1101,44.1461,168289.0
2018-07-26 14:30:00,48.97,49.01,48.96,48.97,213529.0,44.1371,44.1732,44.1281,44.1371,213529.0
2018-07-26 14:40:00,48.97,49.01,48.97,49.0,459890.0,44.1371,44.1732,44.1371,44.1641,459890.0
2018-07-26 14:50:00,48.99,49.01,48.95,48.96,146011.0,44.1551,44.1732,44.1191,44.1281,146011.0
2018-07-26 15:00:00,48.96,48.97,48.94,48.96,138754.0,44.1281,44.1371,44.1101,44.1281,138754.0
2018-07-26 15:10:00,48.96,48.97,48.9,48.96,529494.0,44.1281,44.1371,44.074,44.1281,529494.0
2018-07-26 15:20:00,48.95,48.98,48.91,48.95,126452.0,44.1191,44.1461,44.083,44.1191,126452.0
2018-07-26 15:30:00,48.95,48.95,48.9,48.93,595196.0,44.1191,44.1191,44.074,44.1011,595196.0
2018-07-26 15:40:00,48.92,48.93,48.83,48.9,248265.0,44.092,44.1011,44.0109,44.074,248265.0
2018-07-26 15:50:00,48.89,48.93,48.83,48.88,912418.0,44.065,44.1011,44.0109,44.056,912418.0
2018-07-27 09:30:00,48.99,48.99,48.8,48.91,397314.0,44.1551,44.1551,43.9839,44.083,397314.0
2018-07-27 09:40:00,48.91,49.01,48.9,48.97,803565.0,44.083,44.1732,44.074,44.1371,803565.0
2018-07-27 09:50:00,48.98,48.99,48.9,48.91,207972.0,44.1461,44.1551,44.074,44.083,207972.0
2018-07-27 10:00:00,48.91,49.0,48.89,49.0,480128.0,44.083,44.1641,44.065,44.1641,480128.0
2018-07-27 10:10:00,49.0,49.0,48.94,48.99,194808.0,44.1641,44.1641,44.1101,44.1551,194808.0
2018-07-27 10:20:00,49.0,49.1,48.99,49.07,304837.0,44.1641,44.2543,44.1551,44.2272,304837.0
2018-07-27 10:30:00,49.06,49.11,49.02,49.11,354567.0,44.2182,44.2633,44.1822,44.2633,354567.0
2018-07-27 10:40:00,49.11,49.12,49.0,49.0,129451.0,44.2633,44.2723,44.1641,44.1641,129451.0
2018-07-27 10:50:00,49.0,49.02,48.95,49.0,137170.0,44.1641,44.1822,44.1191,44.1641,137170.0
2018-07-27 11:00:00,49.0,49.0,48.97,48.99,111006.0,44.1641,44.1641,44.1371,44.1551,111006.0
2018-07-27 11:10:00,48.98,49.01,48.9,48.94,177025.0,44.1461,44.1732,44.074,44.1101,177025.0
2018-07-27 11:20:00,48.94,48.97,48.93,48.96,102951.0,44.1101,44.1371,44.1011,44.1281,102951.0
2018-07-27 11:30:00,48.97,48.99,48.93,48.99,672507.0,44.1371,44.1551,44.1011,44.1551,672507.0
2018-07-27 11:40:00,48.98,49.0,48.87,48.87,405230.0,44.1461,44.1641,44.047,44.047,405230.0
2018-07-27 11:50:00,48.87,48.9,48.85,48.85,84899.0,44.047,44.074,44.0289,44.0289,84899.0
2018-07-27 12:00:00,48.86,48.86,48.78,48.82,195386.0,44.038,44.038,43.9659,44.0019,195386.0
2018-07-27 12:10:00,48.83,48.88,48.82,48.87,154652.0,44.0109,44.056,44.0019,44.047,154652.0
2018-07-27 12:20:00,48.88,48.88,48.8,48.83,105312.0,44.056,44.056,43.9839,44.0109,105312.0
2018-07-27 12:30:00,48.83,48.83,48.65,48.67,480837.0,44.0109,44.0109,43.8487,43.8667,480837.0
2018-07-27 12:40:00,48.66,48.74,48.65,48.66,249511.0,43.8577,43.9298,43.8487,43.8577,249511.0
2018-07-27 12:50:00,48.66,48.69,48.63,48.64,217718.0,43.8577,43.8847,43.8307,43.8397,217718.0
2018-07-27 13:00:00,48.63,48.65,48.53,48.59,275513.0,43.8307,43.8487,43.7405,43.7946,275513.0
2018-07-27 13:10:00,48.59,48.59,48.47,48.54,451397.0,43.7946,43.7946,43.6864,43.7495,451397.0
2018-07-27 13:20:00,48.53,48.56,48.48,48.52,240011.0,43.7405,43.7676,43.6955,43.7315,240011.0
2018-07-27 13:30:00,48.52,48.57,48.48,48.57,249459.0,43.7315,43.7766,43.6955,43.7766,249459.0
2018-07-27 13:40:00,48.57,48.63,48.54,48.63,149383.0,43.7766,43.8307,43.7495,43.8307,149383.0
2018-07-27 13:50:00,48.63,48.65,48.6,48.62,144231.0,43.8307,43.8487,43.8036,43.8216,144231.0
2018-07-27 14:00:00,48.62,48.62,48.51,48.51,512142.0,43.8216,43.8216,43.7225,43.7225,512142.0
2018-07-27 14:10:00,48.52,48.52,48.43,48.47,323108.0,43.7315,43.7315,43.6504,43.6864,323108.0
2018-07-27 14:20:00,48.48,48.52,48.47,48.49,129757.0,43.6955,43.7315,43.6864,43.7045,129757.0
2018-07-27 14:30:00,48.49,48.54,48.45,48.47,305184.0,43.7045,43.7495,43.6684,43.6864,305184.0
2018-07-27 14:40:00,48.47,48.54,48.46,48.48,256917.0,43.6864,43.7495,43.6774,43.6955,256917.0
2018-07-27 14:50:00,48.47,48.5,48.43,48.43,570866.0,43.6864,43.7135,43.6504,43.6504,570866.0
2018-07-27 15:00:00,48.43,48.51,48.38,48.48,329185.0,43.6504,43.7225,43.6053,43.6955,329185.0
2018-07-27 15:10:00,48.48,48.59,48.48,48.57,204072.0,43.6955,43.7946,43.6955,43.7766,204072.0
2018-07-27 15:20:00,48.57,48.58,48.53,48.53,285463.0,43.7766,43.7856,43.7405,43.7405,285463.0
2018-07-27 15:30:00,48.53,48.6,48.52,48.55,457724.0,43.7405,43.8036,43.7315,43.7586,457724.0
2018-07-27 15:40:00,48.55,48.61,48.52,48.58,596138.0,43.7586,43.8126,43.7315,43.7856,596138.0
2018-07-27 15:50:00,48.58,48.66,48.56,48.64,1041478.0,43.7856,43.8577,43.7676,43.8397,1041478.0
2018-07-30 09:30:00,48.58,48.58,48.35,48.41,581244.0,43.7856,43.7856,43.5783,43.6324,581244.0
2018-07-30 09:40:00,48.41,48.5,48.33,48.39,717374.0,43.6324,43.7135,43.5603,43.6143,717374.0
2018-07-30 09:50:00,48.38,48.44,48.3,48.41,390246.0,43.6053,43.6594,43.5332,43.6324,390246.0
2018-07-30 10:00:00,48.42,48.44,48.3,48.34,401479.0,43.6414,43.6594,43.5332,43.5693,401479.0
2018-07-30 10:10:00,48.34,48.34,48.15,48.15,469178.0,43.5693,43.5693,43.398,43.398,469178.0
2018-07-30 10:20:00,48.14,48.23,48.1,48.13,596501.0,43.389,43.4701,43.353,43.38,596501.0
2018-07-30 10:30:00,48.13,48.16,48.08,48.14,370795.0,43.38,43.407,43.3349,43.389,370795.0
2018-07-30 10:40:00,48.14,48.19,48.02,48.18,343716.0,43.389,43.4341,43.2809,43.4251,343716.0
2018-07-30 10:50:00,48.18,48.21,48.03,48.11,877004.0,43.4251,43.4521,43.2899,43.362,877004.0
2018-07-30 11:00:00,48.12,48.12,47.96,48.08,641228.0,43.371,43.371,43.2268,43.3349,641228.0
2018-07-30 11:10:00,48.08,48.11,48.02,48.05,410362.0,43.3349,43.362,43.2809,43.3079,410362.0
2018-07-30 11:20:00,48.05,48.11,48.01,48.02,275465.0,43.3079,43.362,43.2718,43.2809,275465.0
2018-07-30 11:30:00,48.02,48.06,48.0,48.02,295138.0,43.2809,43.3169,43.2628,43.2809,295138.0
2018-07-30 11:40:00,48.01,48.05,48.0,48.0,276089.0,43.2718,43.3079,43.2628,43.2628,276089.0
2018-07-30 11:50:00,48.01,48.12,47.98,48.06,417584.0,43.2718,43.371,43.2448,43.3169,417584.0
2018-07-30 12:00:00,48.05,48.05,47.92,47.92,336586.0,43.3079,43.3079,43.1907,43.1907,336586.0
2018-07-30 12:10:00,47.92,47.93,47.78,47.8,439983.0,43.1907,43.1997,43.0645,43.0826,439983.0
2018-07-30 12:20:00,47.8,47.83,47.74,47.74,348817.0,43.0826,43.1096,43.0285,43.0285,348817.0
2018-07-30 12:30:00,47.75,47.79,47.63,47.65,462272.0,43.0375,43.0736,42.9293,42.9474,462272.0
2018-07-30 12:40:00,47.64,47.67,47.46,47.5,511689.0,42.9384,42.9654,42.7761,42.8122,511689.0
2018-07-30 12:50:00,47.48,47.66,47.48,47.66,255378.0,42.7942,42.9564,42.7942,42.9564,255378.0
2018-07-30 13:00:00,47.66,47.73,47.65,47.72,255351.0,42.9564,43.0195,42.9474,43.0105,255351.0
2018-07-30 13:10:00,47.72,47.76,47.62,47.64,320928.0,43.0105,43.0465,42.9203,42.9384,320928.0
2018-07-30 13:20:00,47.64,47.78,47.6,47.75,563628.0,42.9384,43.0645,42.9023,43.0375,563628.0
2018-07-30 13:30:00,47.75,47.87,47.74,47.86,337499.0,43.0375,43.1457,43.0285,43.1366,337499.0
2018-07-30 13:40:00,47.86,47.92,47.77,47.8,204659.0,43.1366,43.1907,43.0555,43.0826,204659.0
2018-07-30 13:50:00,47.8,47.91,47.8,47.84,361069.0,43.0826,43.1817,43.0826,43.1186,361069.0
2018-07-30 14:00:00,47.84,47.9,47.82,47.84,313829.0,43.1186,43.1727,43.1006,43.1186,313829.0
2018-07-30 14:10:00,47.84,47.85,47.75,47.75,158735.0,43.1186,43.1276,43.0375,43.0375,158735.0
2018-07-30 14:20:00,47.75,47.77,47.73,47.73,219216.0,43.0375,43.0555,43.0195,43.0195,219216.0
2018-07-30 14:30:00,47.73,47.86,47.71,47.73,339906.0,43.0195,43.1366,43.0015,43.0195,339906.0
2018-07-30 14:40:00,47.72,47.77,47.69,47.73,300129.0,43.0105,43.0555,42.9834,43.0195,300129.0
2018-07-30 14:50:00,47.73,47.88,47.72,47.86,392385.0,43.0195,43.1547,43.0105,43.1366,392385.0
2018-07-30 15:00:00,47.86,47.92,47.76,47.76,485755.0,43.1366,43.1907,43.0465,43.0465,485755.0
2018-07-30 15:10:00,47.76,47.77,47.69,47.75,291660.0,43.0465,43.0555,42.9834,43.0375,291660.0
2018-07-30 15:20:00,47.74,47.81,47.71,47.73,662360.0,43.0285,43.0916,43.0015,43.0195,662360.0
2018-07-30 15:30:00,47.72,47.78,47.66,47.76,911023.0,43.0105,43.0645,42.9564,43.0465,911023.0
2018-07-30 15:40:00,47.76,47.76,47.65,47.68,590182.0,43.0465,43.0465,42.9474,42.9744,590182.0
2018-07-30 15:50:00,47.68,47.74,47.65,47.74,1208583.0,42.9744,43.0285,42.9474,43.0285,1208583.0
2018-07-31 09:30:00,47.9,47.9,47.6,47.76,549886.0,43.1727,43.1727,42.9023,43.0465,549886.0
2018-07-31 09:40:00,47.77,47.8,47.55,47.65,303552.0,43.0555,43.0826,42.8572,42.9474,303552.0
2018-07-31 09:50:00,47.64,47.66,47.53,47.58,436297.0,42.9384,42.9564,42.8392,42.8843,436297.0
2018-07-31 10:00:00,47.57,47.73,47.57,47.68,308387.0,42.8753,43.0195,42.8753,42.9744,308387.0
2018-07-31 10:10:00,47.68,47.69,47.45,47.46,441893.0,42.9744,42.9834,42.7671,42.7761,441893.0
2018-07-31 10:20:00,47.47,47.53,47.39,47.45,430452.0,42.7851,42.8392,42.713,42.7671,430452.0
2018-07-31 10:30:00,47.45,47.58,47.44,47.56,397077.0,42.7671,42.8843,42.7581,42.8663,397077.0
2018-07-31 10:40:00,47.56,47.56,47.46,47.52,236236.0,42.8663,42.8663,42.7761,42.8302,236236.0
2018-07-31 10:50:00,47.52,47.6,47.5,47.59,597138.0,42.8302,42.9023,42.8122,42.8933,597138.0
2018-07-31 11:00:00,47.59,47.63,47.58,47.6,320892.0,42.8933,42.9293,42.8843,42.9023,320892.0
2018-07-31 11:10:00,47.61,47.66,47.59,47.63,221244.0,42.9113,42.9564,42.8933,42.9293,221244.0
2018-07-31 11:20:00,47.63,47.71,47.62,47.7,205452.0,42.9293,43.0015,42.9203,42.9924,205452.0
2018-07-31 11:30:00,47.7,47.77,47.7,47.75,231243.0,42.9924,43.0555,42.9924,43.0375,231243.0
2018-07-31 11:40:00,47.75,47.83,47.73,47.78,366336.0,43.0375,43.1096,43.0195,43.0645,366336.0
2018-07-31 11:50:00,47.78,47.84,47.77,47.84,147817.0,43.0645,43.1186,43.0555,43.1186,147817.0
2018-07-31 12:00:00,47.84,47.96,47.84,47.9,320500.0,43.1186,43.2268,43.1186,43.1727,320500.0
2018-07-31 12:10:00,47.89,48.01,47.89,48.0,221533.0,43.1637,43.2718,43.1637,43.2628,221533.0
2018-07-31 12:20:00,48.0,48.08,47.99,48.06,225212.0,43.2628,43.3349,43.2538,43.3169,225212.0
2018-07-31 12:30:00,48.06,48.08,47.99,48.0,782366.0,43.3169,43.3349,43.2538,43.2628,782366.0
2018-07-31 12:40:00,47.99,48.07,47.91,47.94,862975.0,43.2538,43.3259,43.1817,43.2088,862975.0
2018-07-31 12:50:00,47.94,47.98,47.9,47.91,649756.0,43.2088,43.2448,43.1727,43.1817,649756.0
2018-07-31 13:00:00,47.91,47.93,47.84,47.91,135786.0,43.1817,43.1997,43.1186,43.1817,135786.0
2018-07-31 13:10:00,47.91,47.92,47.79,47.83,229273.0,43.1817,43.1907,43.0736,43.1096,229273.0
2018-07-31 13:20:00,47.82,47.83,47.7,47.72,575118.0,43.1006,43.1096,42.9924,43.0105,575118.0
2018-07-31 13:30:00,47.71,47.77,47.69,47.73,598141.0,43.0015,43.0555,42.9834,43.0195,598141.0
2018-07-31 13:40:00,47.73,47.83,47.69,47.8,149439.0,43.0195,43.1096,42.9834,43.0826,149439.0
2018-07-31 13:50:00,47.79,47.79,47.74,47.75,113248.0,43.0736,43.0736,43.0285,43.0375,113248.0
2018-07-31 14:00:00,47.76,47.77,47.66,47.73,305975.0,43.0465,43.0555,42.9564,43.0195,305975.0
2018-07-31 14:10:00,47.73,47.74,47.68,47.71,658364.0,43.0195,43.0285,42.9744,43.0015,658364.0
2018-07-31 14:20:00,47.72,47.77,47.69,47.77,196173.0,43.0105,43.0555,42.9834,43.0555,196173.0
2018-07-31 14:30:00,47.77,47.81,47.74,47.74,127635.0,43.0555,43.0916,43.0285,43.0285,127635.0
2018-07-31 14:40:00,47.74,47.77,47.71,47.76,129370.0,43.0285,43.0555,43.0015,43.0465,129370.0
2018-07-31 14:50:00,47.76,47.81,47.75,47.8,242650.0,43.0465,43.0916,43.0375,43.0826,242650.0
2018-07-31 15:00:00,47.8,47.81,47.75,47.78,464394.0,43.0826,43.0916,43.0375,43.0645,464394.0
2018-07-31 15:10:00,47.79,47.81,47.74,47.78,304087.0,43.0736,43.0916,43.0285,43.0645,304087.0
2018-07-31 15:20:00,47.78,47.81,47.75,47.77,730846.0,43.0645,43.0916,43.0375,43.0555,730846.0
2018-07-31 15:30:00,47.77,47.8,47.73,47.8,435784.0,43.0555,43.0826,43.0195,43.0826,435784.0
2018-07-31 15:40:00,47.8,47.82,47.7,47.71,799885.0,43.0826,43.1006,42.9924,43.0015,799885.0
2018-07-31 15:50:00,47.72,47.73,47.64,47.68,1431225.0,43.0105,43.0195,42.9384,42.9744,1431225.0
2018-08-01 09:30:00,47.91,47.96,47.77,47.92,453674.0,43.1817,43.2268,43.0555,43.1907,453674.0
2018-08-01 09:40:00,47.91,48.0,47.89,47.91,363181.0,43.1817,43.2628,43.1637,43.1817,363181.0
2018-08-01 09:50:00,47.91,48.1,47.87,48.09,433559.0,43.1817,43.353,43.1457,43.344,433559.0
2018-08-01 10:00:00,48.08,48.22,48.06,48.2,485099.0,43.3349,43.4611,43.3169,43.4431,485099.0
2018-08-01 10:10:00,48.2,48.22,48.12,48.16,324812.0,43.4431,43.4611,43.371,43.407,324812.0
2018-08-01 10:20:00,48.16,48.17,48.13,48.15,325923.0,43.407,43.4161,43.38,43.398,325923.0
2018-08-01 10:30:00,48.15,48.17,48.08,48.11,361303.0,43.398,43.4161,43.3349,43.362,361303.0
2018-08-01 10:40:00,48.1,48.22,48.1,48.17,392876.0,43.353,43.4611,43.353,43.4161,392876.0
2018-08-01 10:50:00,48.17,48.17,48.08,48.09,312709.0,43.4161,43.4161,43.3349,43.344,312709.0
2018-08-01 11:00:00,48.09,48.14,48.07,48.08,302862.0,43.344,43.389,43.3259,43.3349,302862.0
2018-08-01 11:10:00,48.08,48.13,48.08,48.09,306155.0,43.3349,43.38,43.3349,43.344,306155.0
2018-08-01 11:20:00,48.08,48.09,48.05,48.05,243040.0,43.3349,43.344,43.3079,43.3079,243040.0
2018-08-01 11:30:00,48.05,48.06,47.97,48.01,302662.0,43.3079,43.3169,43.2358,43.2718,302662.0
2018-08-01 11:40:00,48.0,48.04,47.92,47.95,224398.0,43.2628,43.2989,43.1907,43.2178,224398.0
2018-08-01 11:50:00,47.95,47.97,47.91,47.97,257771.0,43.2178,43.2358,43.1817,43.2358,257771.0
2018-08-01 12:00:00,47.97,48.01,47.9,47.95,302177.0,43.2358,43.2718,43.1727,43.2178,302177.0
2018-08-01 12:10:00,47.94,47.97,47.93,47.96,218764.0,43.2088,43.2358,43.1997,43.2268,218764.0
2018-08-01 12:20:00,47.96,47.96,47.87,47.9,336561.0,43.2268,43.2268,43.1457,43.1727,336561.0
2018-08-01 12:30:00,47.89,47.91,47.87,47.89,303649.0,43.1637,43.1817,43.1457,43.1637,303649.0
2018-08-01 12:40:00,47.89,47.93,47.88,47.89,229328.0,43.1637,43.1997,43.1547,43.1637,229328.0
2018-08-01 12:50:00,47.89,47.92,47.88,47.88,157894.0,43.1637,43.1907,43.1547,43.1547,157894.0
2018-08-01 13:00:00,47.88,47.91,47.87,47.89,165011.0,43.1547,43.1817,43.1457,43.1637,165011.0
2018-08-01 13:10:00,47.9,47.91,47.88,47.9,163113.0,43.1727,43.1817,43.1547,43.1727,163113.0
2018-08-01 13:20:00,47.91,47.92,47.87,47.88,261134.0,43.1817,43.1907,43.1457,43.1547,261134.0
2018-08-01 13:30:00,47.88,47.9,47.8,47.82,181083.0,43.1547,43.1727,43.0826,43.1006,181083.0
2018-08-01 13:40:00,47.82,47.83,47.77,47.8,148934.0,43.1006,43.1096,43.0555,43.0826,148934.0
2018-08-01 13:50:00,47.81,47.86,47.75,47.8,257645.0,43.0916,43.1366,43.0375,43.0826,257645.0
2018-08-01 14:00:00,47.8,47.86,47.77,47.77,275124.0,43.0826,43.1366,43.0555,43.0555,275124.0
2018-08-01 14:10:00,47.77,47.86,47.74,47.85,298755.0,43.0555,43.1366,43.0285,43.1276,298755.0
2018-08-01 14:20:00,47.85,47.87,47.83,47.85,328865.0,43.1276,43.1457,43.1096,43.1276,328865.0
2018-08-01 14:30:00,47.85,47.86,47.34,47.58,3039434.0,43.1276,43.1366,42.668,42.8843,3039434.0
2018-08-01 14:40:00,47.58,47.68,47.31,47.34,1145871.0,42.8843,42.9744,42.6409,42.668,1145871.0
2018-08-01 14:50:00,47.34,47.41,47.21,47.39,1776011.0,42.668,42.7311,42.5508,42.713,1776011.0
2018-08-01 15:00:00,47.4,47.41,47.22,47.3,1237346.0,42.722,42.7311,42.5598,42.6319,1237346.0
2018-08-01 15:10:00,47.29,47.31,47.15,47.19,791213.0,42.6229,42.6409,42.4967,42.5328,791213.0
2018-08-01 15:20:00,47.19,47.23,47.18,47.22,735261.0,42.5328,42.5688,42.5238,42.5598,735261.0
2018-08-01 15:30:00,47.22,47.39,47.21,47.35,934265.0,42.5598,42.713,42.5508,42.677,934265.0
2018-08-01 15:40:00,47.35,47.41,47.34,47.39,801185.0,42.677,42.7311,42.668,42.713,801185.0
2018-08-01 15:50:00,47.39,47.43,47.32,47.36,1051870.0,42.713,42.7491,42.6499,42.686,1051870.0
2018-08-02 09:30:00,47.07,47.38,46.63,47.37,654444.0,42.4246,42.704,42.028,42.695,654444.0
2018-08-02 09:40:00,47.37,47.37,47.15,47.19,421581.0,42.695,42.695,42.4967,42.5328,421581.0
2018-08-02 09:50:00,47.19,47.23,47.16,47.22,278607.0,42.5328,42.5688,42.5057,42.5598,278607.0
2018-08-02 10:00:00,47.23,47.33,47.22,47.3,351246.0,42.5688,42.659,42.5598,42.6319,351246.0
2018-08-02 10:10:00,47.31,47.38,47.27,47.36,348301.0,42.6409,42.704,42.6049,42.686,348301.0
2018-08-02 10:20:00,47.37,47.5,47.3,47.31,662727.0,42.695,42.8122,42.6319,42.6409,662727.0
2018-08-02 10:30:00,47.32,47.6,47.32,47.6,310767.0,42.6499,42.9023,42.6499,42.9023,310767.0
2018-08-02 10:40:00,47.59,47.67,47.58,47.6,488124.0,42.8933,42.9654,42.8843,42.9023,488124.0
2018-08-02 10:50:00,47.61,47.62,47.5,47.5,288127.0,42.9113,42.9203,42.8122,42.8122,288127.0
2018-08-02 11:00:00,47.5,47.56,47.48,47.54,302573.0,42.8122,42.8663,42.7942,42.8482,302573.0
2018-08-02 11:10:00,47.54,47.55,47.45,47.45,423301.0,42.8482,42.8572,42.7671,42.7671,423301.0
2018-08-02 11:20:00,47.46,47.51,47.45,47.5,264629.0,42.7761,42.8212,42.7671,42.8122,264629.0
2018-08-02 11:30:00,47.5,47.52,47.48,47.5,472576.0,42.8122,42.8302,42.7942,42.8122,472576.0
2018-08-02 11:40:00,47.5,47.52,47.46,47.52,264291.0,42.8122,42.8302,42.7761,42.8302,264291.0
2018-08-02 11:50:00,47.52,47.55,47.51,47.52,196331.0,42.8302,42.8572,42.8212,42.8302,196331.0
2018-08-02 12:00:00,47.52,47.56,47.49,47.55,257024.0,42.8302,42.8663,42.8032,42.8572,257024.0
2018-08-02 12:10:00,47.55,47.56,47.53,47.54,174262.0,42.8572,42.8663,42.8392,42.8482,174262.0
2018-08-02 12:20:00,47.54,47.68,47.53,47.68,213026.0,42.8482,42.9744,42.8392,42.9744,213026.0
2018-08-02 12:30:00,47.68,47.69,47.63,47.69,186867.0,42.9744,42.9834,42.9293,42.9834,186867.0
2018-08-02 12:40:00,47.69,47.76,47.69,47.74,237554.0,42.9834,43.0465,42.9834,43.0285,237554.0
2018-08-02 12:50:00,47.74,47.78,47.72,47.76,170540.0,43.0285,43.0645,43.0105,43.0465,170540.0
2018-08-02 13:00:00,47.76,47.78,47.75,47.77,111783.0,43.0465,43.0645,43.0375,43.0555,111783.0
2018-08-02 13:10:00,47.77,47.88,47.77,47.88,262107.0,43.0555,43.1547,43.0555,43.1547,262107.0
2018-08-02 13:20:00,47.88,47.9,47.86,47.89,145467.0,43.1547,43.1727,43.1366,43.1637,145467.0
2018-08-02 13:30:00,47.89,47.95,47.88,47.9,219592.0,43.1637,43.2178,43.1547,43.1727,219592.0
2018-08-02 13:40:00,47.91,47.93,47.89,47.91,163883.0,43.1817,43.1997,43.1637,43.1817,163883.0
2018-08-02 13:50:00,47.91,47.95,47.91,47.95,163400.0,43.1817,43.2178,43.1817,43.2178,163400.0
2018-08-02 14:00:00,47.95,48.0,47.93,47.99,301012.0,43.2178,43.2628,43.1997,43.2538,301012.0
2018-08-02 14:10:00,48.0,48.04,47.98,48.01,303458.0,43.2628,43.2989,43.2448,43.2718,303458.0
2018-08-02 14:20:00,48.02,48.07,47.99,47.99,345313.0,43.2809,43.3259,43.2538,43.2538,345313.0
2018-08-02 14:30:00,48.0,48.0,47.95,47.95,167957.0,43.2628,43.2628,43.2178,43.2178,167957.0
2018-08-02 14:40:00,47.96,47.96,47.84,47.87,289068.0,43.2268,43.2268,43.1186,43.1457,289068.0
2018-08-02 14:50:00,47.88,47.94,47.86,47.93,205974.0,43.1547,43.2088,43.1366,43.1997,205974.0
2018-08-02 15:00:00,47.94,47.98,47.93,47.96,296957.0,43.2088,43.2448,43.1997,43.2268,296957.0
2018-08-02 15:10:00,47.95,47.98,47.92,47.98,246750.0,43.2178,43.2448,43.1907,43.2448,246750.0
2018-08-02 15:20:00,47.98,48.02,47.98,48.01,300685.0,43.2448,43.2809,43.2448,43.2718,300685.0
2018-08-02 15:30:00,48.0,48.03,47.98,48.02,349344.0,43.2628,43.2899,43.2448,43.2809,349344.0
2018-08-02 15:40:00,48.02,48.06,47.94,47.97,491287.0,43.2809,43.3169,43.2088,43.2358,491287.0
2018-08-02 15:50:00,47.97,47.97,47.86,47.91,1051302.0,43.2358,43.2358,43.1366,43.1817,1051302.0
2018-08-03 09:30:00,47.92,48.15,47.9,48.15,436608.0,43.1907,43.398,43.1727,43.398,436608.0
2018-08-03 09:40:00,48.15,48.19,48.08,48.11,383946.0,43.398,43.4341,43.3349,43.362,383946.0
2018-08-03 09:50:00,48.11,48.35,48.1,48.32,694250.0,43.362,43.5783,43.353,43.5513,694250.0
2018-08-03 10:00:00,48.33,48.37,48.29,48.29,627091.0,43.5603,43.5963,43.5242,43.5242,627091.0
2018-08-03 10:10:00,48.3,48.36,48.26,48.35,373312.0,43.5332,43.5873,43.4972,43.5783,373312.0
2018-08-03 10:20:00,48.35,48.39,48.32,48.33,317076.0,43.5783,43.6143,43.5513,43.5603,317076.0
2018-08-03 10:30:00,48.33,48.34,48.26,48.29,345903.0,43.5603,43.5693,43.4972,43.5242,345903.0
2018-08-03 10:40:00,48.29,48.3,48.26,48.27,267061.0,43.5242,43.5332,43.4972,43.5062,267061.0
2018-08-03 10:50:00,48.26,48.27,48.16,48.19,320825.0,43.4972,43.5062,43.407,43.4341,320825.0
2018-08-03 11:00:00,48.2,48.25,48.13,48.21,374349.0,43.4431,43.4882,43.38,43.4521,374349.0
2018-08-03 11:10:00,48.22,48.26,48.2,48.26,229899.0,43.4611,43.4972,43.4431,43.4972,229899.0
2018-08-03 11:20:00,48.26,48.28,48.24,48.28,195686.0,43.4972,43.5152,43.4791,43.5152,195686.0
2018-08-03 11:30:00,48.28,48.36,48.24,48.34,276464.0,43.5152,43.5873,43.4791,43.5693,276464.0
2018-08-03 11:40:00,48.34,48.39,48.32,48.39,258915.0,43.5693,43.6143,43.5513,43.6143,258915.0
2018-08-03 11:50:00,48.39,48.41,48.3,48.3,463885.0,43.6143,43.6324,43.5332,43.5332,463885.0
2018-08-03 12:00:00,48.31,48.36,48.29,48.36,182745.0,43.5422,43.5873,43.5242,43.5873,182745.0
2018-08-03 12:10:00,48.35,48.4,48.34,48.39,231250.0,43.5783,43.6234,43.5693,43.6143,231250.0
2018-08-03 12:20:00,48.39,48.41,48.38,48.38,159154.0,43.6143,43.6324,43.6053,43.6053,159154.0
2018-08-03 12:30:00,48.38,48.39,48.38,48.39,100123.0,43.6053,43.6143,43.6053,43.6143,100123.0
2018-08-03 12:40:00,48.39,48.39,48.35,48.36,159039.0,43.6143,43.6143,43.5783,43.5873,159039.0
2018-08-03 12:50:00,48.35,48.36,48.29,48.29,363539.0,43.5783,43.5873,43.5242,43.5242,363539.0
2018-08-03 13:00:00,48.3,48.31,48.28,48.3,132758.0,43.5332,43.5422,43.5152,43.5332,132758.0
2018-08-03 13:10:00,48.29,48.3,48.26,48.28,302110.0,43.5242,43.5332,43.4972,43.5152,302110.0
2018-08-03 13:20:00,48.27,48.28,48.26,48.26,90330.0,43.5062,43.5152,43.4972,43.4972,90330.0
2018-08-03 13:30:00,48.26,48.27,48.22,48.22,267845.0,43.4972,43.5062,43.4611,43.4611,267845.0
2018-08-03 13:40:00,48.22,48.24,48.16,48.23,410087.0,43.4611,43.4791,43.407,43.4701,410087.0
2018-08-03 13:50:00,48.23,48.28,48.23,48.28,121577.0,43.4701,43.5152,43.4701,43.5152,121577.0
2018-08-03 14:00:00,48.28,48.29,48.27,48.27,140602.0,43.5152,43.5242,43.5062,43.5062,140602.0
2018-08-03 14:10:00,48.27,48.31,48.26,48.29,313066.0,43.5062,43.5422,43.4972,43.5242,313066.0
2018-08-03 14:20:00,48.28,48.29,48.28,48.28,87898.0,43.5152,43.5242,43.5152,43.5152,87898.0
2018-08-03 14:30:00,48.28,48.29,48.28,48.29,165160.0,43.5152,43.5242,43.5152,43.5242,165160.0
2018-08-03 14:40:00,48.29,48.36,48.28,48.32,298466.0,43.5242,43.5873,43.5152,43.5513,298466.0
2018-08-03 14:50:00,48.32,48.4,48.32,48.39,198146.0,43.5513,43.6234,43.5513,43.6143,198146.0
2018-08-03 15:00:00,48.4,48.42,48.34,48.39,212680.0,43.6234,43.6414,43.5693,43.6143,212680.0
2018-08-03 15:10:00,48.39,48.41,48.36,48.4,294969.0,43.6143,43.6324,43.5873,43.6234,294969.0
2018-08-03 15:20:00,48.39,48.41,48.38,48.39,237506.0,43.6143,43.6324,43.6053,43.6143,237506.0
2018-08-03 15:30:00,48.39,48.44,48.38,48.41,293894.0,43.6143,43.6594,43.6053,43.6324,293894.0
2018-08-03 15:40:00,48.41,48.48,48.38,48.4,618269.0,43.6324,43.6955,43.6053,43.6234,618269.0
2018-08-03 15:50:00,48.4,48.48,48.37,48.46,1192286.0,43.6234,43.6955,43.5963,43.6774,1192286.0
2018-08-06 09:30:00,48.29,48.52,48.22,48.5,529894.0,43.5242,43.7315,43.4611,43.7135,529894.0
2018-08-06 09:40:00,48.5,48.64,48.49,48.63,305332.0,43.7135,43.8397,43.7045,43.8307,305332.0
2018-08-06 09:50:00,48.63,48.7,48.61,48.69,331400.0,43.8307,43.8937,43.8126,43.8847,331400.0
2018-08-06 10:00:00,48.68,48.68,48.42,48.5,291671.0,43.8757,43.8757,43.6414,43.7135,291671.0
2018-08-06 10:10:00,48.5,48.62,48.49,48.59,337191.0,43.7135,43.8216,43.7045,43.7946,337191.0
2018-08-06 10:20:00,48.6,48.6,48.56,48.56,262960.0,43.8036,43.8036,43.7676,43.7676,262960.0
2018-08-06 10:30:00,48.56,48.57,48.46,48.5,379313.0,43.7676,43.7766,43.6774,43.7135,379313.0
2018-08-06 10:40:00,48.5,48.56,48.49,48.54,269248.0,43.7135,43.7676,43.7045,43.7495,269248.0
2018-08-06 10:50:00,48.54,48.65,48.53,48.59,525562.0,43.7495,43.8487,43.7405,43.7946,525562.0
2018-08-06 11:00:00,48.6,48.68,48.53,48.63,1690039.0,43.8036,43.8757,43.7405,43.8307,1690039.0
2018-08-06 11:10:00,48.63,48.65,48.57,48.58,287583.0,43.8307,43.8487,43.7766,43.7856,287583.0
2018-08-06 11:20:00,48.58,48.68,48.58,48.66,149657.0,43.7856,43.8757,43.7856,43.8577,149657.0
2018-08-06 11:30:00,48.66,48.7,48.66,48.67,425220.0,43.8577,43.8937,43.8577,43.8667,425220.0
2018-08-06 11:40:00,48.67,48.67,48.59,48.61,196481.0,43.8667,43.8667,43.7946,43.8126,196481.0
2018-08-06 11:50:00,48.61,48.64,48.59,48.64,126664.0,43.8126,43.8397,43.7946,43.8397,126664.0
2018-08-06 12:00:00,48.64,48.64,48.56,48.56,105729.0,43.8397,43.8397,43.7676,43.7676,105729.0
2018-08-06 12:10:00,48.57,48.61,48.56,48.6,386958.0,43.7766,43.8126,43.7676,43.8036,386958.0
2018-08-06 12:20:00,48.6,48.6,48.54,48.59,166678.0,43.8036,43.8036,43.7495,43.7946,166678.0
2018-08-06 12:30:00,48.59,48.59,48.54,48.57,81720.0,43.7946,43.7946,43.7495,43.7766,81720.0
2018-08-06 12:40:00,48.57,48.62,48.57,48.6,159537.0,43.7766,43.8216,43.7766,43.8036,159537.0
2018-08-06 12:50:00,48.59,48.63,48.58,48.61,197187.0,43.7946,43.8307,43.7856,43.8126,197187.0
2018-08-06 13:00:00,48.6,48.64,48.6,48.64,146416.0,43.8036,43.8397,43.8036,43.8397,146416.0
2018-08-06 13:10:00,48.63,48.65,48.62,48.64,189702.0,43.8307,43.8487,43.8216,43.8397,189702.0
2018-08-06 13:20:00,48.65,48.65,48.61,48.61,143291.0,43.8487,43.8487,43.8126,43.8126,143291.0
2018-08-06 13:30:00,48.61,48.62,48.54,48.55,190830.0,43.8126,43.8216,43.7495,43.7586,190830.0
2018-08-06 13:40:00,48.55,48.55,48.53,48.54,74663.0,43.7586,43.7586,43.7405,43.7495,74663.0
2018-08-06 13:50:00,48.54,48.55,48.52,48.52,95234.0,43.7495,43.7586,43.7315,43.7315,95234.0
2018-08-06 14:00:00,48.52,48.53,48.5,48.5,166522.0,43.7315,43.7405,43.7135,43.7135,166522.0
2018-08-06 14:10:00,48.51,48.57,48.5,48.56,250699.0,43.7225,43.7766,43.7135,43.7676,250699.0
2018-08-06 14:20:00,48.57,48.66,48.55,48.66,362367.0,43.7766,43.8577,43.7586,43.8577,362367.0
2018-08-06 14:30:00,48.66,48.68,48.63,48.68,483335.0,43.8577,43.8757,43.8307,43.8757,483335.0
2018-08-06 14:40:00,48.67,48.69,48.67,48.67,231017.0,43.8667,43.8847,43.8667,43.8667,231017.0
2018-08-06 14:50:00,48.68,48.69,48.66,48.68,239887.0,43.8757,43.8847,43.8577,43.8757,239887.0
2018-08-06 15:00:00,48.68,48.71,48.67,48.71,226750.0,43.8757,43.9028,43.8667,43.9028,226750.0
2018-08-06 15:10:00,48.71,48.71,48.69,48.7,170456.0,43.9028,43.9028,43.8847,43.8937,170456.0
2018-08-06 15:20:00,48.7,48.73,48.7,48.72,246336.0,43.8937,43.9208,43.8937,43.9118,246336.0
2018-08-06 15:30:00,48.72,48.76,48.71,48.76,334098.0,43.9118,43.9478,43.9028,43.9478,334098.0
2018-08-06 15:40:00,48.75,48.76,48.67,48.71,467134.0,43.9388,43.9478,43.8667,43.9028,467134.0
2018-08-06 15:50:00,48.71,48.73,48.66,48.67,608916.0,43.9028,43.9208,43.8577,43.8667,608916.0
2018-08-07 09:30:00,48.94,48.95,48.76,48.83,702383.0,44.1101,44.1191,43.9478,44.0109,702383.0
2018-08-07 09:40:00,48.83,48.84,48.72,48.73,318008.0,44.0109,44.0199,43.9118,43.9208,318008.0
2018-08-07 09:50:00,48.73,48.84,48.72,48.83,290487.0,43.9208,44.0199,43.9118,44.0109,290487.0
2018-08-07 10:00:00,48.83,48.85,48.81,48.83,193650.0,44.0109,44.0289,43.9929,44.0109,193650.0
2018-08-07 10:10:00,48.82,48.83,48.74,48.76,268937.0,44.0019,44.0109,43.9298,43.9478,268937.0
2018-08-07 10:20:00,48.77,48.81,48.76,48.8,177502.0,43.9568,43.9929,43.9478,43.9839,177502.0
2018-08-07 10:30:00,48.8,48.8,48.74,48.77,304830.0,43.9839,43.9839,43.9298,43.9568,304830.0
2018-08-07 10:40:00,48.77,48.78,48.73,48.75,98046.0,43.9568,43.9659,43.9208,43.9388,98046.0
2018-08-07 10:50:00,48.75,48.76,48.73,48.73,218013.0,43.9388,43.9478,43.9208,43.9208,218013.0
2018-08-07 11:00:00,48.73,48.76,48.72,48.76,159903.0,43.9208,43.9478,43.9118,43.9478,159903.0
2018-08-07 11:10:00,48.75,48.76,48.69,48.69,242543.0,43.9388,43.9478,43.8847,43.8847,242543.0
2018-08-07 11:20:00,48.69,48.7,48.67,48.68,86924.0,43.8847,43.8937,43.8667,43.8757,86924.0
2018-08-07 11:30:00,48.68,48.68,48.61,48.61,205656.0,43.8757,43.8757,43.8126,43.8126,205656.0
2018-08-07 11:40:00,48.62,48.62,48.57,48.57,165884.0,43.8216,43.8216,43.7766,43.7766,165884.0
2018-08-07 11:50:00,48.57,48.58,48.53,48.55,154401.0,43.7766,43.7856,43.7405,43.7586,154401.0
2018-08-07 12:00:00,48.55,48.56,48.53,48.53,134057.0,43.7586,43.7676,43.7405,43.7405,134057.0
2018-08-07 12:10:00,48.54,48.57,48.48,48.5,310293.0,43.7495,43.7766,43.6955,43.7135,310293.0
2018-08-07 12:20:00,48.5,48.55,48.49,48.53,161785.0,43.7135,43.7586,43.7045,43.7405,161785.0
2018-08-07 12:30:00,48.53,48.54,48.48,48.5,96233.0,43.7405,43.7495,43.6955,43.7135,96233.0
2018-08-07 12:40:00,48.51,48.53,48.5,48.53,142353.0,43.7225,43.7405,43.7135,43.7405,142353.0
2018-08-07 12:50:00,48.53,48.62,48.52,48.57,149235.0,43.7405,43.8216,43.7315,43.7766,149235.0
2018-08-07 13:00:00,48.57,48.59,48.56,48.59,135368.0,43.7766,43.7946,43.7676,43.7946,135368.0
2018-08-07 13:10:00,48.59,48.65,48.58,48.62,161153.0,43.7946,43.8487,43.7856,43.8216,161153.0
2018-08-07 13:20:00,48.63,48.63,48.6,48.61,87394.0,43.8307,43.8307,43.8036,43.8126,87394.0
2018-08-07 13:30:00,48.6,48.65,48.6,48.62,157580.0,43.8036,43.8487,43.8036,43.8216,157580.0
2018-08-07 13:40:00,48.62,48.65,48.61,48.64,148406.0,43.8216,43.8487,43.8126,43.8397,148406.0
2018-08-07 13:50:00,48.65,48.72,48.64,48.7,199505.0,43.8487,43.9118,43.8397,43.8937,199505.0
2018-08-07 14:00:00,48.69,48.72,48.68,48.69,181781.0,43.8847,43.9118,43.8757,43.8847,181781.0
2018-08-07 14:10:00,48.69,48.69,48.64,48.64,171981.0,43.8847,43.8847,43.8397,43.8397,171981.0
2018-08-07 14:20:00,48.64,48.65,48.64,48.65,74483.0,43.8397,43.8487,43.8397,43.8487,74483.0
2018-08-07 14:30:00,48.65,48.65,48.64,48.64,107619.0,43.8487,43.8487,43.8397,43.8397,107619.0
2018-08-07 14:40:00,48.65,48.68,48.64,48.68,205016.0,43.8487,43.8757,43.8397,43.8757,205016.0
2018-08-07 14:50:00,48.68,48.71,48.67,48.7,159836.0,43.8757,43.9028,43.8667,43.8937,159836.0
2018-08-07 15:00:00,48.7,48.72,48.68,48.69,225178.0,43.8937,43.9118,43.8757,43.8847,225178.0
2018-08-07 15:10:00,48.7,48.71,48.65,48.66,335929.0,43.8937,43.9028,43.8487,43.8577,335929.0
2018-08-07 15:20:00,48.65,48.66,48.62,48.63,157061.0,43.8487,43.8577,43.8216,43.8307,157061.0
2018-08-07 15:30:00,48.62,48.64,48.59,48.63,290120.0,43.8216,43.8397,43.7946,43.8307,290120.0
2018-08-07 15:40:00,48.63,48.63,48.47,48.47,671174.0,43.8307,43.8307,43.6864,43.6864,671174.0
2018-08-07 15:50:00,48.48,48.53,48.46,48.48,1268622.0,43.6955,43.7405,43.6774,43.6955,1268622.0
2018-08-08 09:30:00,48.42,48.62,48.34,48.54,300746.0,43.6414,43.8216,43.5693,43.7495,300746.0
2018-08-08 09:40:00,48.55,48.56,48.51,48.55,181650.0,43.7586,43.7676,43.7225,43.7586,181650.0
2018-08-08 09:50:00,48.55,48.55,48.45,48.47,257471.0,43.7586,43.7586,43.6684,43.6864,257471.0
2018-08-08 10:00:00,48.47,48.5,48.45,48.5,272702.0,43.6864,43.7135,43.6684,43.7135,272702.0
2018-08-08 10:10:00,48.5,48.5,48.46,48.46,310190.0,43.7135,43.7135,43.6774,43.6774,310190.0
2018-08-08 10:20:00,48.47,48.48,48.44,48.45,220398.0,43.6864,43.6955,43.6594,43.6684,220398.0
2018-08-08 10:30:00,48.45,48.46,48.4,48.4,244149.0,43.6684,43.6774,43.6234,43.6234,244149.0
2018-08-08 10:40:00,48.4,48.46,48.4,48.46,176041.0,43.6234,43.6774,43.6234,43.6774,176041.0
2018-08-08 10:50:00,48.46,48.5,48.45,48.48,364632.0,43.6774,43.7135,43.6684,43.6955,364632.0
2018-08-08 11:00:00,48.48,48.49,48.46,48.48,160894.0,43.6955,43.7045,43.6774,43.6955,160894.0
2018-08-08 11:10:00,48.48,48.5,48.48,48.48,228033.0,43.6955,43.7135,43.6955,43.6955,228033.0
2018-08-08 11:20:00,48.48,48.49,48.46,48.47,193464.0,43.6955,43.7045,43.6774,43.6864,193464.0
2018-08-08 11:30:00,48.47,48.47,48.43,48.45,220871.0,43.6864,43.6864,43.6504,43.6684,220871.0
2018-08-08 11:40:00,48.46,48.47,48.44,48.45,126153.0,43.6774,43.6864,43.6594,43.6684,126153.0
2018-08-08 11:50:00,48.44,48.45,48.35,48.41,175412.0,43.6594,43.6684,43.5783,43.6324,175412.0
2018-08-08 12:00:00,48.41,48.42,48.39,48.4,125069.0,43.6324,43.6414,43.6143,43.6234,125069.0
2018-08-08 12:10:00,48.4,48.43,48.38,48.43,177650.0,43.6234,43.6504,43.6053,43.6504,177650.0
2018-08-08 12:20:00,48.44,48.44,48.4,48.41,148043.0,43.6594,43.6594,43.6234,43.6324,148043.0
2018-08-08 12:30:00,48.4,48.43,48.4,48.41,128149.0,43.6234,43.6504,43.6234,43.6324,128149.0
2018-08-08 12:40:00,48.41,48.42,48.38,48.4,176883.0,43.6324,43.6414,43.6053,43.6234,176883.0
2018-08-08 12:50:00,48.4,48.4,48.35,48.38,113190.0,43.6234,43.6234,43.5783,43.6053,113190.0
2018-08-08 13:00:00,48.38,48.39,48.35,48.38,159599.0,43.6053,43.6143,43.5783,43.6053,159599.0
2018-08-08 13:10:00,48.38,48.39,48.36,48.38,104853.0,43.6053,43.6143,43.5873,43.6053,104853.0
2018-08-08 13:20:00,48.38,48.41,48.37,48.4,153348.0,43.6053,43.6324,43.5963,43.6234,153348.0
2018-08-08 13:30:00,48.4,48.42,48.39,48.4,137795.0,43.6234,43.6414,43.6143,43.6234,137795.0
2018-08-08 13:40:00,48.39,48.44,48.38,48.44,144643.0,43.6143,43.6594,43.6053,43.6594,144643.0
2018-08-08 13:50:00,48.43,48.45,48.42,48.44,180841.0,43.6504,43.6684,43.6414,43.6594,180841.0
2018-08-08 14:00:00,48.44,48.45,48.43,48.44,114086.0,43.6594,43.6684,43.6504,43.6594,114086.0
2018-08-08 14:10:00,48.44,48.45,48.43,48.44,138803.0,43.6594,43.6684,43.6504,43.6594,138803.0
2018-08-08 14:20:00,48.43,48.49,48.43,48.48,194081.0,43.6504,43.7045,43.6504,43.6955,194081.0
2018-08-08 14:30:00,48.49,48.49,48.46,48.47,181018.0,43.7045,43.7045,43.6774,43.6864,181018.0
2018-08-08 14:40:00,48.47,48.51,48.46,48.49,250205.0,43.6864,43.7225,43.6774,43.7045,250205.0
2018-08-08 14:50:00,48.49,48.51,48.48,48.5,182694.0,43.7045,43.7225,43.6955,43.7135,182694.0
2018-08-08 15:00:00,48.5,48.51,48.26,48.44,474835.0,43.7135,43.7225,43.4972,43.6594,474835.0
2018-08-08 15:10:00,48.45,48.49,48.44,48.48,144613.0,43.6684,43.7045,43.6594,43.6955,144613.0
2018-08-08 15:20:00,48.47,48.48,48.45,48.47,150579.0,43.6864,43.6955,43.6684,43.6864,150579.0
2018-08-08 15:30:00,48.47,48.5,48.43,48.43,319609.0,43.6864,43.7135,43.6504,43.6504,319609.0
2018-08-08 15:40:00,48.43,48.44,48.39,48.43,563090.0,43.6504,43.6594,43.6143,43.6504,563090.0
2018-08-08 15:50:00,48.43,48.44,48.36,48.38,1160510.0,43.6504,43.6594,43.5873,43.6053,1160510.0
2018-08-09 09:30:00,48.27,48.7,48.27,48.65,644210.0,43.5062,43.8937,43.5062,43.8487,644210.0
2018-08-09 09:40:00,48.65,48.69,48.61,48.64,527239.0,43.8487,43.8847,43.8126,43.8397,527239.0
2018-08-09 09:50:00,48.64,48.67,48.6,48.6,536298.0,43.8397,43.8667,43.8036,43.8036,536298.0
2018-08-09 10:00:00,48.61,48.65,48.57,48.61,682687.0,43.8126,43.8487,43.7766,43.8126,682687.0
2018-08-09 10:10:00,48.62,48.66,48.58,48.61,281778.0,43.8216,43.8577,43.7856,43.8126,281778.0
2018-08-09 10:20:00,48.61,48.66,48.61,48.66,390463.0,43.8126,43.8577,43.8126,43.8577,390463.0
2018-08-09 10:30:00,48.66,48.66,48.59,48.64,397955.0,43.8577,43.8577,43.7946,43.8397,397955.0
2018-08-09 10:40:00,48.63,48.65,48.62,48.65,221902.0,43.8307,43.8487,43.8216,43.8487,221902.0
2018-08-09 10:50:00,48.64,48.7,48.63,48.68,443372.0,43.8397,43.8937,43.8307,43.8757,443372.0
2018-08-09 11:00:00,48.67,48.71,48.66,48.7,261620.0,43.8667,43.9028,43.8577,43.8937,261620.0
2018-08-09 11:10:00,48.7,48.7,48.67,48.7,505203.0,43.8937,43.8937,43.8667,43.8937,505203.0
2018-08-09 11:20:00,48.7,48.71,48.67,48.7,347894.0,43.8937,43.9028,43.8667,43.8937,347894.0
2018-08-09 11:30:00,48.7,48.7,48.65,48.66,226056.0,43.8937,43.8937,43.8487,43.8577,226056.0
2018-08-09 11:40:00,48.66,48.66,48.62,48.63,116481.0,43.8577,43.8577,43.8216,43.8307,116481.0
2018-08-09 11:50:00,48.62,48.65,48.61,48.64,123831.0,43.8216,43.8487,43.8126,43.8397,123831.0
2018-08-09 12:00:00,48.63,48.7,48.63,48.69,258422.0,43.8307,43.8937,43.8307,43.8847,258422.0
2018-08-09 12:10:00,48.69,48.71,48.67,48.69,153464.0,43.8847,43.9028,43.8667,43.8847,153464.0
2018-08-09 12:20:00,48.68,48.69,48.68,48.69,86603.0,43.8757,43.8847,43.8757,43.8847,86603.0
2018-08-09 12:30:00,48.68,48.7,48.66,48.68,125593.0,43.8757,43.8937,43.8577,43.8757,125593.0
2018-08-09 12:40:00,48.67,48.67,48.64,48.64,164399.0,43.8667,43.8667,43.8397,43.8397,164399.0
2018-08-09 12:50:00,48.64,48.67,48.64,48.66,117899.0,43.8397,43.8667,43.8397,43.8577,117899.0
2018-08-09 13:00:00,48.66,48.67,48.63,48.65,123189.0,43.8577,43.8667,43.8307,43.8487,123189.0
2018-08-09 13:10:00,48.65,48.7,48.64,48.7,261481.0,43.8487,43.8937,43.8397,43.8937,261481.0
2018-08-09 13:20:00,48.7,48.7,48.67,48.69,180676.0,43.8937,43.8937,43.8667,43.8847,180676.0
2018-08-09 13:30:00,48.68,48.69,48.67,48.68,180984.0,43.8757,43.8847,43.8667,43.8757,180984.0
2018-08-09 13:40:00,48.69,48.69,48.67,48.67,79644.0,43.8847,43.8847,43.8667,43.8667,79644.0
2018-08-09 13:50:00,48.67,48.68,48.65,48.65,117772.0,43.8667,43.8757,43.8487,43.8487,117772.0
2018-08-09 14:00:00,48.65,48.66,48.63,48.63,143046.0,43.8487,43.8577,43.8307,43.8307,143046.0
2018-08-09 14:10:00,48.63,48.65,48.63,48.64,368413.0,43.8307,43.8487,43.8307,43.8397,368413.0
2018-08-09 14:20:00,48.64,48.68,48.64,48.68,367353.0,43.8397,43.8757,43.8397,43.8757,367353.0
2018-08-09 14:30:00,48.68,48.68,48.67,48.67,275456.0,43.8757,43.8757,43.8667,43.8667,275456.0
2018-08-09 14:40:00,48.67,48.7,48.67,48.67,249469.0,43.8667,43.8937,43.8667,43.8667,249469.0
2018-08-09 14:50:00,48.67,48.68,48.64,48.64,156264.0,43.8667,43.8757,43.8397,43.8397,156264.0
2018-08-09 15:00:00,48.64,48.65,48.63,48.63,133378.0,43.8397,43.8487,43.8307,43.8307,133378.0
2018-08-09 15:10:00,48.63,48.64,48.61,48.62,196982.0,43.8307,43.8397,43.8126,43.8216,196982.0
2018-08-09 15:20:00,48.61,48.63,48.61,48.62,105807.0,43.8126,43.8307,43.8126,43.8216,105807.0
2018-08-09 15:30:00,48.62,48.63,48.58,48.62,453186.0,43.8216,43.8307,43.7856,43.8216,453186.0
2018-08-09 15:40:00,48.61,48.62,48.51,48.51,600538.0,43.8126,43.8216,43.7225,43.7225,600538.0
2018-08-09 15:50:00,48.52,48.59,48.49,48.54,992335.0,43.7315,43.7946,43.7045,43.7495,992335.0
2018-08-10 09:30:00,48.37,48.56,48.31,48.55,476093.0,43.5963,43.7676,43.5422,43.7586,476093.0
2018-08-10 09:40:00,48.54,48.56,48.43,48.43,323012.0,43.7495,43.7676,43.6504,43.6504,323012.0
2018-08-10 09:50:00,48.43,48.44,48.34,48.4,331028.0,43.6504,43.6594,43.5693,43.6234,331028.0
2018-08-10 10:00:00,48.4,48.43,48.35,48.43,368867.0,43.6234,43.6504,43.5783,43.6504,368867.0
2018-08-10 10:10:00,48.43,48.53,48.43,48.52,216934.0,43.6504,43.7405,43.6504,43.7315,216934.0
2018-08-10 10:20:00,48.52,48.53,48.48,48.49,303610.0,43.7315,43.7405,43.6955,43.7045,303610.0
2018-08-10 10:30:00,48.49,48.6,48.48,48.57,250630.0,43.7045,43.8036,43.6955,43.7766,250630.0
2018-08-10 10:40:00,48.58,48.59,48.53,48.59,118355.0,43.7856,43.7946,43.7405,43.7946,118355.0
2018-08-10 10:50:00,48.58,48.62,48.57,48.61,180487.0,43.7856,43.8216,43.7766,43.8126,180487.0
2018-08-10 11:00:00,48.61,48.66,48.6,48.64,232058.0,43.8126,43.8577,43.8036,43.8397,232058.0
2018-08-10 11:10:00,48.63,48.64,48.61,48.64,151644.0,43.8307,43.8397,43.8126,43.8397,151644.0
2018-08-10 11:20:00,48.64,48.72,48.63,48.68,317547.0,43.8397,43.9118,43.8307,43.8757,317547.0
2018-08-10 11:30:00,48.69,48.69,48.64,48.64,124832.0,43.8847,43.8847,43.8397,43.8397,124832.0
2018-08-10 11:40:00,48.64,48.65,48.59,48.64,134685.0,43.8397,43.8487,43.7946,43.8397,134685.0
2018-08-10 11:50:00,48.64,48.69,48.63,48.63,258690.0,43.8397,43.8847,43.8307,43.8307,258690.0
2018-08-10 12:00:00,48.63,48.64,48.59,48.59,101829.0,43.8307,43.8397,43.7946,43.7946,101829.0
2018-08-10 12:10:00,48.59,48.62,48.58,48.59,62559.0,43.7946,43.8216,43.7856,43.7946,62559.0
2018-08-10 12:20:00,48.59,48.6,48.58,48.59,63370.0,43.7946,43.8036,43.7856,43.7946,63370.0
2018-08-10 12:30:00,48.58,48.62,48.58,48.61,73047.0,43.7856,43.8216,43.7856,43.8126,73047.0
2018-08-10 12:40:00,48.62,48.63,48.58,48.58,95864.0,43.8216,43.8307,43.7856,43.7856,95864.0
2018-08-10 12:50:00,48.58,48.63,48.56,48.63,126810.0,43.7856,43.8307,43.7676,43.8307,126810.0
2018-08-10 13:00:00,48.62,48.62,48.55,48.56,126660.0,43.8216,43.8216,43.7586,43.7676,126660.0
2018-08-10 13:10:00,48.57,48.57,48.47,48.47,133946.0,43.7766,43.7766,43.6864,43.6864,133946.0
2018-08-10 13:20:00,48.47,48.53,48.46,48.5,119524.0,43.6864,43.7405,43.6774,43.7135,119524.0
2018-08-10 13:30:00,48.5,48.5,48.44,48.44,151987.0,43.7135,43.7135,43.6594,43.6594,151987.0
2018-08-10 13:40:00,48.45,48.47,48.39,48.41,113491.0,43.6684,43.6864,43.6143,43.6324,113491.0
2018-08-10 13:50:00,48.42,48.45,48.4,48.41,144621.0,43.6414,43.6684,43.6234,43.6324,144621.0
2018-08-10 14:00:00,48.41,48.44,48.39,48.42,181198.0,43.6324,43.6594,43.6143,43.6414,181198.0
2018-08-10 14:10:00,48.42,48.48,48.42,48.45,512186.0,43.6414,43.6955,43.6414,43.6684,512186.0
2018-08-10 14:20:00,48.45,48.45,48.34,48.34,174542.0,43.6684,43.6684,43.5693,43.5693,174542.0
2018-08-10 14:30:00,48.34,48.36,48.32,48.34,354773.0,43.5693,43.5873,43.5513,43.5693,354773.0
2018-08-10 14:40:00,48.35,48.35,48.29,48.3,175782.0,43.5783,43.5783,43.5242,43.5332,175782.0
2018-08-10 14:50:00,48.3,48.34,48.29,48.3,118159.0,43.5332,43.5693,43.5242,43.5332,118159.0
2018-08-10 15:00:00,48.29,48.29,48.23,48.27,128546.0,43.5242,43.5242,43.4701,43.5062,128546.0
2018-08-10 15:10:00,48.27,48.37,48.27,48.34,198187.0,43.5062,43.5963,43.5062,43.5693,198187.0
2018-08-10 15:20:00,48.35,48.47,48.34,48.41,316074.0,43.5783,43.6864,43.5693,43.6324,316074.0
2018-08-10 15:30:00,48.42,48.42,48.36,48.38,232393.0,43.6414,43.6414,43.5873,43.6053,232393.0
2018-08-10 15:40:00,48.39,48.39,48.3,48.32,323412.0,43.6143,43.6143,43.5332,43.5513,323412.0
2018-08-10 15:50:00,48.32,48.37,48.31,48.32,768452.0,43.5513,43.5963,43.5422,43.5513,768452.0
2018-08-13 09:30:00,48.34,48.54,48.22,48.52,413130.0,43.5693,43.7495,43.4611,43.7315,413130.0
2018-08-13 09:40:00,48.52,48.53,48.42,48.47,344626.0,43.7315,43.7405,43.6414,43.6864,344626.0
2018-08-13 09:50:00,48.47,48.48,48.43,48.44,420416.0,43.6864,43.6955,43.6504,43.6594,420416.0
2018-08-13 10:00:00,48.44,48.45,48.36,48.45,363864.0,43.6594,43.6684,43.5873,43.6684,363864.0
2018-08-13 10:10:00,48.45,48.55,48.44,48.52,316195.0,43.6684,43.7586,43.6594,43.7315,316195.0
2018-08-13 10:20:00,48.52,48.58,48.5,48.55,290286.0,43.7315,43.7856,43.7135,43.7586,290286.0
2018-08-13 10:30:00,48.56,48.59,48.54,48.54,187053.0,43.7676,43.7946,43.7495,43.7495,187053.0
2018-08-13 10:40:00,48.55,48.57,48.53,48.55,150281.0,43.7586,43.7766,43.7405,43.7586,150281.0
2018-08-13 10:50:00,48.55,48.56,48.52,48.53,161912.0,43.7586,43.7676,43.7315,43.7405,161912.0
2018-08-13 11:00:00,48.53,48.54,48.48,48.48,237100.0,43.7405,43.7495,43.6955,43.6955,237100.0
2018-08-13 11:10:00,48.48,48.51,48.42,48.43,173714.0,43.6955,43.7225,43.6414,43.6504,173714.0
2018-08-13 11:20:00,48.44,48.48,48.41,48.42,148620.0,43.6594,43.6955,43.6324,43.6414,148620.0
2018-08-13 11:30:00,48.42,48.43,48.29,48.29,253223.0,43.6414,43.6504,43.5242,43.5242,253223.0
2018-08-13 11:40:00,48.29,48.36,48.29,48.33,112415.0,43.5242,43.5873,43.5242,43.5603,112415.0
2018-08-13 11:50:00,48.32,48.33,48.16,48.16,301275.0,43.5513,43.5603,43.407,43.407,301275.0
2018-08-13 12:00:00,48.16,48.2,48.13,48.19,220036.0,43.407,43.4431,43.38,43.4341,220036.0
2018-08-13 12:10:00,48.19,48.23,48.13,48.14,104150.0,43.4341,43.4701,43.38,43.389,104150.0
2018-08-13 12:20:00,48.13,48.18,48.07,48.11,155395.0,43.38,43.4251,43.3259,43.362,155395.0
2018-08-13 12:30:00,48.11,48.19,48.09,48.17,184076.0,43.362,43.4341,43.344,43.4161,184076.0
2018-08-13 12:40:00,48.17,48.18,48.09,48.09,131984.0,43.4161,43.4251,43.344,43.344,131984.0
2018-08-13 12:50:00,48.09,48.14,48.08,48.1,172741.0,43.344,43.389,43.3349,43.353,172741.0
2018-08-13 13:00:00,48.09,48.09,47.97,48.02,296450.0,43.344,43.344,43.2358,43.2809,296450.0
2018-08-13 13:10:00,48.03,48.14,48.01,48.14,245258.0,43.2899,43.389,43.2718,43.389,245258.0
2018-08-13 13:20:00,48.14,48.17,48.13,48.17,227797.0,43.389,43.4161,43.38,43.4161,227797.0
2018-08-13 13:30:00,48.17,48.22,48.17,48.18,167881.0,43.4161,43.4611,43.4161,43.4251,167881.0
2018-08-13 13:40:00,48.18,48.21,48.16,48.16,120498.0,43.4251,43.4521,43.407,43.407,120498.0
2018-08-13 13:50:00,48.16,48.23,48.14,48.15,164612.0,43.407,43.4701,43.389,43.398,164612.0
2018-08-13 14:00:00,48.14,48.23,48.14,48.21,132186.0,43.389,43.4701,43.389,43.4521,132186.0
2018-08-13 14:10:00,48.22,48.23,48.19,48.19,165117.0,43.4611,43.4701,43.4341,43.4341,165117.0
2018-08-13 14:20:00,48.19,48.29,48.19,48.28,241035.0,43.4341,43.5242,43.4341,43.5152,241035.0
2018-08-13 14:30:00,48.29,48.29,48.21,48.21,155911.0,43.5242,43.5242,43.4521,43.4521,155911.0
2018-08-13 14:40:00,48.22,48.23,48.2,48.2,132198.0,43.4611,43.4701,43.4431,43.4431,132198.0
2018-08-13 14:50:00,48.2,48.2,48.13,48.18,197917.0,43.4431,43.4431,43.38,43.4251,197917.0
2018-08-13 15:00:00,48.17,48.18,48.14,48.16,218132.0,43.4161,43.4251,43.389,43.407,218132.0
2018-08-13 15:10:00,48.16,48.24,48.15,48.23,359611.0,43.407,43.4791,43.398,43.4701,359611.0
2018-08-13 15:20:00,48.22,48.24,48.12,48.15,296147.0,43.4611,43.4791,43.371,43.398,296147.0
2018-08-13 15:30:00,48.15,48.17,48.11,48.15,318520.0,43.398,43.4161,43.362,43.398,318520.0
2018-08-13 15:40:00,48.15,48.15,48.02,48.03,659755.0,43.398,43.398,43.2809,43.2899,659755.0
2018-08-13 15:50:00,48.03,48.07,47.97,48.02,1132993.0,43.2899,43.3259,43.2358,43.2809,1132993.0
2018-08-14 09:30:00,48.12,48.35,48.02,48.33,577843.0,43.371,43.5783,43.2809,43.5603,577843.0
2018-08-14 09:40:00,48.33,48.34,48.09,48.09,259546.0,43.5603,43.5693,43.344,43.344,259546.0
2018-08-14 09:50:00,48.09,48.16,48.07,48.15,390307.0,43.344,43.407,43.3259,43.398,390307.0
2018-08-14 10:00:00,48.15,48.17,47.94,48.08,302130.0,43.398,43.4161,43.2088,43.3349,302130.0
2018-08-14 10:10:00,48.08,48.11,48.03,48.05,194635.0,43.3349,43.362,43.2899,43.3079,194635.0
2018-08-14 10:20:00,48.05,48.16,48.05,48.13,237892.0,43.3079,43.407,43.3079,43.38,237892.0
2018-08-14 10:30:00,48.13,48.15,48.07,48.07,226593.0,43.38,43.398,43.3259,43.3259,226593.0
2018-08-14 10:40:00,48.07,48.09,47.97,48.08,402659.0,43.3259,43.344,43.2358,43.3349,402659.0
2018-08-14 10:50:00,48.09,48.21,48.07,48.21,333479.0,43.344,43.4521,43.3259,43.4521,333479.0
2018-08-14 11:00:00,48.21,48.26,48.18,48.22,380170.0,43.4521,43.4972,43.4251,43.4611,380170.0
2018-08-14 11:10:00,48.22,48.24,48.15,48.15,241667.0,43.4611,43.4791,43.398,43.398,241667.0
2018-08-14 11:20:00,48.16,48.18,48.14,48.14,210922.0,43.407,43.4251,43.389,43.389,210922.0
2018-08-14 11:30:00,48.15,48.16,48.14,48.16,164315.0,43.398,43.407,43.389,43.407,164315.0
2018-08-14 11:40:00,48.16,48.23,48.15,48.23,298794.0,43.407,43.4701,43.398,43.4701,298794.0
2018-08-14 11:50:00,48.23,48.28,48.17,48.18,228793.0,43.4701,43.5152,43.4161,43.4251,228793.0
2018-08-14 12:00:00,48.19,48.2,48.18,48.2,147251.0,43.4341,43.4431,43.4251,43.4431,147251.0
2018-08-14 12:10:00,48.19,48.23,48.19,48.21,116391.0,43.4341,43.4701,43.4341,43.4521,116391.0
2018-08-14 12:20:00,48.21,48.21,48.18,48.21,84264.0,43.4521,43.4521,43.4251,43.4521,84264.0
2018-08-14 12:30:00,48.21,48.21,48.18,48.2,93315.0,43.4521,43.4521,43.4251,43.4431,93315.0
2018-08-14 12:40:00,48.2,48.22,48.18,48.19,168741.0,43.4431,43.4611,43.4251,43.4341,168741.0
2018-08-14 12:50:00,48.19,48.2,48.16,48.17,255813.0,43.4341,43.4431,43.407,43.4161,255813.0
2018-08-14 13:00:00,48.18,48.23,48.17,48.22,195805.0,43.4251,43.4701,43.4161,43.4611,195805.0
2018-08-14 13:10:00,48.23,48.24,48.19,48.23,244536.0,43.4701,43.4791,43.4341,43.4701,244536.0
2018-08-14 13:20:00,48.23,48.24,48.19,48.21,198293.0,43.4701,43.4791,43.4341,43.4521,198293.0
2018-08-14 13:30:00,48.21,48.22,48.2,48.21,115983.0,43.4521,43.4611,43.4431,43.4521,115983.0
2018-08-14 13:40:00,48.2,48.21,48.18,48.19,107566.0,43.4431,43.4521,43.4251,43.4341,107566.0
2018-08-14 13:50:00,48.19,48.24,48.17,48.23,221655.0,43.4341,43.4791,43.4161,43.4701,221655.0
2018-08-14 14:00:00,48.23,48.27,48.21,48.22,242072.0,43.4701,43.5062,43.4521,43.4611,242072.0
2018-08-14 14:10:00,48.22,48.26,48.2,48.25,114558.0,43.4611,43.4972,43.4431,43.4882,114558.0
2018-08-14 14:20:00,48.26,48.26,48.22,48.24,165967.0,43.4972,43.4972,43.4611,43.4791,165967.0
2018-08-14 14:30:00,48.24,48.25,48.22,48.25,164525.0,43.4791,43.4882,43.4611,43.4882,164525.0
2018-08-14 14:40:00,48.25,48.3,48.24,48.29,148182.0,43.4882,43.5332,43.4791,43.5242,148182.0
2018-08-14 14:50:00,48.29,48.3,48.24,48.27,171147.0,43.5242,43.5332,43.4791,43.5062,171147.0
2018-08-14 15:00:00,48.27,48.3,48.25,48.27,147867.0,43.5062,43.5332,43.4882,43.5062,147867.0
2018-08-14 15:10:00,48.27,48.27,48.25,48.26,118410.0,43.5062,43.5062,43.4882,43.4972,118410.0
2018-08-14 15:20:00,48.27,48.31,48.24,48.28,245835.0,43.5062,43.5422,43.4791,43.5152,245835.0
2018-08-14 15:30:00,48.28,48.31,48.23,48.3,444015.0,43.5152,43.5422,43.4701,43.5332,444015.0
2018-08-14 15:40:00,48.3,48.31,48.22,48.25,438973.0,43.5332,43.5422,43.4611,43.4882,438973.0
2018-08-14 15:50:00,48.25,48.27,48.19,48.24,719327.0,43.4882,43.5062,43.4341,43.4791,719327.0
2018-08-15 09:30:00,48.1,48.25,48.0,48.24,371402.0,43.353,43.4882,43.2628,43.4791,371402.0
2018-08-15 09:40:00,48.24,48.26,48.08,48.11,351247.0,43.4791,43.4972,43.3349,43.362,351247.0
2018-08-15 09:50:00,48.11,48.12,47.89,47.92,279007.0,43.362,43.371,43.1637,43.1907,279007.0
2018-08-15 10:00:00,47.92,47.92,47.76,47.78,386443.0,43.1907,43.1907,43.0465,43.0645,386443.0
2018-08-15 10:10:00,47.77,47.9,47.71,47.77,332949.0,43.0555,43.1727,43.0015,43.0555,332949.0
2018-08-15 10:20:00,47.76,47.83,47.7,47.7,316033.0,43.0465,43.1096,42.9924,42.9924,316033.0
2018-08-15 10:30:00,47.7,47.82,47.68,47.81,314243.0,42.9924,43.1006,42.9744,43.0916,314243.0
2018-08-15 10:40:00,47.8,47.82,47.64,47.64,227787.0,43.0826,43.1006,42.9384,42.9384,227787.0
2018-08-15 10:50:00,47.65,47.68,47.58,47.65,243178.0,42.9474,42.9744,42.8843,42.9474,243178.0
2018-08-15 11:00:00,47.65,47.81,47.64,47.8,346721.0,42.9474,43.0916,42.9384,43.0826,346721.0
2018-08-15 11:10:00,47.8,47.85,47.72,47.76,443227.0,43.0826,43.1276,43.0105,43.0465,443227.0
2018-08-15 11:20:00,47.76,47.79,47.71,47.73,370318.0,43.0465,43.0736,43.0015,43.0195,370318.0
2018-08-15 11:30:00,47.73,47.76,47.6,47.61,321420.0,43.0195,43.0465,42.9023,42.9113,321420.0
2018-08-15 11:40:00,47.6,47.68,47.56,47.66,225170.0,42.9023,42.9744,42.8663,42.9564,225170.0
2018-08-15 11:50:00,47.67,47.69,47.58,47.62,181862.0,42.9654,42.9834,42.8843,42.9203,181862.0
2018-08-15 12:00:00,47.61,47.7,47.57,47.69,216384.0,42.9113,42.9924,42.8753,42.9834,216384.0
2018-08-15 12:10:00,47.69,47.72,47.66,47.68,148728.0,42.9834,43.0105,42.9564,42.9744,148728.0
2018-08-15 12:20:00,47.67,47.74,47.64,47.74,137321.0,42.9654,43.0285,42.9384,43.0285,137321.0
2018-08-15 12:30:00,47.75,47.82,47.74,47.81,166629.0,43.0375,43.1006,43.0285,43.0916,166629.0
2018-08-15 12:40:00,47.82,47.83,47.77,47.78,188877.0,43.1006,43.1096,43.0555,43.0645,188877.0
2018-08-15 12:50:00,47.79,47.8,47.75,47.8,121759.0,43.0736,43.0826,43.0375,43.0826,121759.0
2018-08-15 13:00:00,47.8,47.86,47.76,47.78,267732.0,43.0826,43.1366,43.0465,43.0645,267732.0
2018-08-15 13:10:00,47.78,47.81,47.7,47.73,179436.0,43.0645,43.0916,42.9924,43.0195,179436.0
2018-08-15 13:20:00,47.73,47.75,47.64,47.71,246902.0,43.0195,43.0375,42.9384,43.0015,246902.0
2018-08-15 13:30:00,47.71,47.72,47.67,47.72,133999.0,43.0015,43.0105,42.9654,43.0105,133999.0
2018-08-15 13:40:00,47.71,47.78,47.7,47.73,165892.0,43.0015,43.0645,42.9924,43.0195,165892.0
2018-08-15 13:50:00,47.73,47.77,47.68,47.7,157150.0,43.0195,43.0555,42.9744,42.9924,157150.0
2018-08-15 14:00:00,47.71,47.75,47.68,47.7,192248.0,43.0015,43.0375,42.9744,42.9924,192248.0
2018-08-15 14:10:00,47.7,47.72,47.58,47.63,161893.0,42.9924,43.0105,42.8843,42.9293,161893.0
2018-08-15 14:20:00,47.64,47.66,47.59,47.61,192235.0,42.9384,42.9564,42.8933,42.9113,192235.0
2018-08-15 14:30:00,47.6,47.65,47.58,47.6,317441.0,42.9023,42.9474,42.8843,42.9023,317441.0
2018-08-15 14:40:00,47.6,47.62,47.56,47.57,252177.0,42.9023,42.9203,42.8663,42.8753,252177.0
2018-08-15 14:50:00,47.57,47.64,47.52,47.6,629808.0,42.8753,42.9384,42.8302,42.9023,629808.0
2018-08-15 15:00:00,47.61,47.75,47.6,47.71,416317.0,42.9113,43.0375,42.9023,43.0015,416317.0
2018-08-15 15:10:00,47.72,47.73,47.67,47.69,264275.0,43.0105,43.0195,42.9654,42.9834,264275.0
2018-08-15 15:20:00,47.69,47.76,47.67,47.75,304367.0,42.9834,43.0465,42.9654,43.0375,304367.0
2018-08-15 15:30:00,47.74,47.87,47.74,47.8,510030.0,43.0285,43.1457,43.0285,43.0826,510030.0
2018-08-15 15:40:00,47.79,47.88,47.74,47.84,612878.0,43.0736,43.1547,43.0285,43.1186,612878.0
2018-08-15 15:50:00,47.84,47.87,47.78,47.84,986463.0,43.1186,43.1457,43.0645,43.1186,986463.0
2018-08-16 09:30:00,48.14,48.41,48.1,48.25,545833.0,43.389,43.6324,43.353,43.4882,545833.0
2018-08-16 09:40:00,48.26,48.31,48.21,48.21,272393.0,43.4972,43.5422,43.4521,43.4521,272393.0
2018-08-16 09:50:00,48.21,48.26,48.15,48.25,330165.0,43.4521,43.4972,43.398,43.4882,330165.0
2018-08-16 10:00:00,48.26,48.28,48.24,48.24,304206.0,43.4972,43.5152,43.4791,43.4791,304206.0
2018-08-16 10:10:00,48.24,48.24,48.15,48.17,371324.0,43.4791,43.4791,43.398,43.4161,371324.0
2018-08-16 10:20:00,48.18,48.27,48.17,48.27,272500.0,43.4251,43.5062,43.4161,43.5062,272500.0
2018-08-16 10:30:00,48.27,48.33,48.26,48.32,176287.0,43.5062,43.5603,43.4972,43.5513,176287.0
2018-08-16 10:40:00,48.32,48.32,48.26,48.26,157234.0,43.5513,43.5513,43.4972,43.4972,157234.0
2018-08-16 10:50:00,48.26,48.27,48.21,48.22,139789.0,43.4972,43.5062,43.4521,43.4611,139789.0
2018-08-16 11:00:00,48.22,48.27,48.21,48.22,231946.0,43.4611,43.5062,43.4521,43.4611,231946.0
2018-08-16 11:10:00,48.22,48.29,48.22,48.26,180645.0,43.4611,43.5242,43.4611,43.4972,180645.0
2018-08-16 11:20:00,48.26,48.28,48.23,48.27,185129.0,43.4972,43.5152,43.4701,43.5062,185129.0
2018-08-16 11:30:00,48.27,48.3,48.23,48.28,192104.0,43.5062,43.5332,43.4701,43.5152,192104.0
2018-08-16 11:40:00,48.28,48.34,48.27,48.33,122259.0,43.5152,43.5693,43.5062,43.5603,122259.0
2018-08-16 11:50:00,48.34,48.34,48.33,48.34,69132.0,43.5693,43.5693,43.5603,43.5693,69132.0
2018-08-16 12:00:00,48.34,48.4,48.33,48.4,151177.0,43.5693,43.6234,43.5603,43.6234,151177.0
2018-08-16 12:10:00,48.4,48.45,48.39,48.41,203787.0,43.6234,43.6684,43.6143,43.6324,203787.0
2018-08-16 12:20:00,48.42,48.42,48.37,48.37,179891.0,43.6414,43.6414,43.5963,43.5963,179891.0
2018-08-16 12:30:00,48.37,48.39,48.32,48.33,151363.0,43.5963,43.6143,43.5513,43.5603,151363.0
2018-08-16 12:40:00,48.32,48.33,48.26,48.32,137185.0,43.5513,43.5603,43.4972,43.5513,137185.0
2018-08-16 12:50:00,48.31,48.36,48.3,48.35,137283.0,43.5422,43.5873,43.5332,43.5783,137283.0
2018-08-16 13:00:00,48.34,48.37,48.27,48.28,266951.0,43.5693,43.5963,43.5062,43.5152,266951.0
2018-08-16 13:10:00,48.28,48.29,48.24,48.25,194111.0,43.5152,43.5242,43.4791,43.4882,194111.0
2018-08-16 13:20:00,48.24,48.29,48.24,48.26,125614.0,43.4791,43.5242,43.4791,43.4972,125614.0
2018-08-16 13:30:00,48.26,48.29,48.2,48.27,139350.0,43.4972,43.5242,43.4431,43.5062,139350.0
2018-08-16 13:40:00,48.27,48.29,48.23,48.23,132951.0,43.5062,43.5242,43.4701,43.4701,132951.0
2018-08-16 13:50:00,48.23,48.24,48.17,48.19,124767.0,43.4701,43.4791,43.4161,43.4341,124767.0
2018-08-16 14:00:00,48.19,48.26,48.18,48.25,203942.0,43.4341,43.4972,43.4251,43.4882,203942.0
2018-08-16 14:10:00,48.25,48.29,48.24,48.28,137040.0,43.4882,43.5242,43.4791,43.5152,137040.0
2018-08-16 14:20:00,48.28,48.31,48.26,48.28,280759.0,43.5152,43.5422,43.4972,43.5152,280759.0
2018-08-16 14:30:00,48.28,48.3,48.22,48.26,378601.0,43.5152,43.5332,43.4611,43.4972,378601.0
2018-08-16 14:40:00,48.26,48.29,48.24,48.28,137559.0,43.4972,43.5242,43.4791,43.5152,137559.0
2018-08-16 14:50:00,48.29,48.29,48.26,48.26,148398.0,43.5242,43.5242,43.4972,43.4972,148398.0
2018-08-16 15:00:00,48.26,48.28,48.23,48.26,185046.0,43.4972,43.5152,43.4701,43.4972,185046.0
2018-08-16 15:10:00,48.26,48.28,48.25,48.25,138361.0,43.4972,43.5152,43.4882,43.4882,138361.0
2018-08-16 15:20:00,48.25,48.27,48.21,48.27,176452.0,43.4882,43.5062,43.4521,43.5062,176452.0
2018-08-16 15:30:00,48.26,48.27,48.22,48.23,321139.0,43.4972,43.5062,43.4611,43.4701,321139.0
2018-08-16 15:40:00,48.23,48.24,48.05,48.11,681751.0,43.4701,43.4791,43.3079,43.362,681751.0
2018-08-16 15:50:00,48.11,48.12,48.04,48.11,897154.0,43.362,43.371,43.2989,43.362,897154.0
2018-08-17 09:30:00,48.21,48.31,48.14,48.29,547699.0,43.4521,43.5422,43.389,43.5242,547699.0
2018-08-17 09:40:00,48.29,48.29,48.16,48.26,251826.0,43.5242,43.5242,43.407,43.4972,251826.0
2018-08-17 09:50:00,48.26,48.32,48.02,48.12,275831.0,43.4972,43.5513,43.2809,43.371,275831.0
2018-08-17 10:00:00,48.13,48.19,48.11,48.15,219488.0,43.38,43.4341,43.362,43.398,219488.0
2018-08-17 10:10:00,48.14,48.18,48.08,48.08,244420.0,43.389,43.4251,43.3349,43.3349,244420.0
2018-08-17 10:20:00,48.08,48.1,48.01,48.01,260965.0,43.3349,43.353,43.2718,43.2718,260965.0
2018-08-17 10:30:00,48.02,48.09,47.99,48.06,482225.0,43.2809,43.344,43.2538,43.3169,482225.0
2018-08-17 10:40:00,48.06,48.15,48.03,48.14,244163.0,43.3169,43.398,43.2899,43.389,244163.0
2018-08-17 10:50:00,48.14,48.14,48.06,48.09,208012.0,43.389,43.389,43.3169,43.344,208012.0
2018-08-17 11:00:00,48.09,48.15,48.08,48.13,195719.0,43.344,43.398,43.3349,43.38,195719.0
2018-08-17 11:10:00,48.12,48.2,48.1,48.2,152175.0,43.371,43.4431,43.353,43.4431,152175.0
2018-08-17 11:20:00,48.21,48.23,48.16,48.21,267994.0,43.4521,43.4701,43.407,43.4521,267994.0
2018-08-17 11:30:00,48.21,48.27,48.12,48.13,195224.0,43.4521,43.5062,43.371,43.38,195224.0
2018-08-17 11:40:00,48.12,48.22,48.12,48.22,107692.0,43.371,43.4611,43.371,43.4611,107692.0
2018-08-17 11:50:00,48.22,48.25,48.19,48.25,198990.0,43.4611,43.4882,43.4341,43.4882,198990.0
2018-08-17 12:00:00,48.25,48.25,48.19,48.22,168538.0,43.4882,43.4882,43.4341,43.4611,168538.0
2018-08-17 12:10:00,48.22,48.22,48.18,48.18,130037.0,43.4611,43.4611,43.4251,43.4251,130037.0
2018-08-17 12:20:00,48.19,48.2,48.18,48.18,82605.0,43.4341,43.4431,43.4251,43.4251,82605.0
2018-08-17 12:30:00,48.18,48.19,48.09,48.09,165576.0,43.4251,43.4341,43.344,43.344,165576.0
2018-08-17 12:40:00,48.09,48.14,48.09,48.11,102376.0,43.344,43.389,43.344,43.362,102376.0
2018-08-17 12:50:00,48.11,48.12,48.09,48.09,82024.0,43.362,43.371,43.344,43.344,82024.0
2018-08-17 13:00:00,48.09,48.1,48.07,48.08,90696.0,43.344,43.353,43.3259,43.3349,90696.0
2018-08-17 13:10:00,48.07,48.08,48.06,48.07,107983.0,43.3259,43.3349,43.3169,43.3259,107983.0
2018-08-17 13:20:00,48.08,48.08,48.0,48.01,206343.0,43.3349,43.3349,43.2628,43.2718,206343.0
2018-08-17 13:30:00,48.01,48.06,48.0,48.05,253271.0,43.2718,43.3169,43.2628,43.3079,253271.0
2018-08-17 13:40:00,48.05,48.09,48.04,48.08,219328.0,43.3079,43.344,43.2989,43.3349,219328.0
2018-08-17 13:50:00,48.07,48.22,48.06,48.21,312601.0,43.3259,43.4611,43.3169,43.4521,312601.0
2018-08-17 14:00:00,48.21,48.38,48.2,48.35,280886.0,43.4521,43.6053,43.4431,43.5783,280886.0
2018-08-17 14:10:00,48.36,48.44,48.31,48.4,262658.0,43.5873,43.6594,43.5422,43.6234,262658.0
2018-08-17 14:20:00,48.41,48.43,48.37,48.41,136125.0,43.6324,43.6504,43.5963,43.6324,136125.0
2018-08-17 14:30:00,48.41,48.41,48.34,48.35,213271.0,43.6324,43.6324,43.5693,43.5783,213271.0
2018-08-17 14:40:00,48.36,48.41,48.35,48.41,193252.0,43.5873,43.6324,43.5783,43.6324,193252.0
2018-08-17 14:50:00,48.41,48.5,48.4,48.47,257023.0,43.6324,43.7135,43.6234,43.6864,257023.0
2018-08-17 15:00:00,48.48,48.49,48.42,48.44,164291.0,43.6955,43.7045,43.6414,43.6594,164291.0
2018-08-17 15:10:00,48.45,48.45,48.34,48.37,231520.0,43.6684,43.6684,43.5693,43.5963,231520.0
2018-08-17 15:20:00,48.37,48.4,48.36,48.39,203849.0,43.5963,43.6234,43.5873,43.6143,203849.0
2018-08-17 15:30:00,48.39,48.4,48.36,48.39,300408.0,43.6143,43.6234,43.5873,43.6143,300408.0
2018-08-17 15:40:00,48.39,48.46,48.38,48.41,342225.0,43.6143,43.6774,43.6053,43.6324,342225.0
2018-08-17 15:50:00,48.41,48.41,48.34,48.36,868199.0,43.6324,43.6324,43.5693,43.5873,868199.0
2018-08-20 09:30:00,48.4,48.6,48.26,48.54,360183.0,43.6234,43.8036,43.4972,43.7495,360183.0
2018-08-20 09:40:00,48.55,48.58,48.49,48.55,209160.0,43.7586,43.7856,43.7045,43.7586,209160.0
2018-08-20 09:50:00,48.55,48.56,48.48,48.51,306630.0,43.7586,43.7676,43.6955,43.7225,306630.0
2018-08-20 10:00:00,48.51,48.55,48.47,48.47,244302.0,43.7225,43.7586,43.6864,43.6864,244302.0
2018-08-20 10:10:00,48.48,48.49,48.41,48.44,203329.0,43.6955,43.7045,43.6324,43.6594,203329.0
2018-08-20 10:20:00,48.45,48.45,48.36,48.41,205727.0,43.6684,43.6684,43.5873,43.6324,205727.0
2018-08-20 10:30:00,48.41,48.46,48.4,48.43,192306.0,43.6324,43.6774,43.6234,43.6504,192306.0
2018-08-20 10:40:00,48.43,48.43,48.37,48.38,145702.0,43.6504,43.6504,43.5963,43.6053,145702.0
2018-08-20 10:50:00,48.37,48.38,48.33,48.33,141818.0,43.5963,43.6053,43.5603,43.5603,141818.0
2018-08-20 11:00:00,48.33,48.4,48.32,48.39,125225.0,43.5603,43.6234,43.5513,43.6143,125225.0
2018-08-20 11:10:00,48.39,48.43,48.34,48.4,571743.0,43.6143,43.6504,43.5693,43.6234,571743.0
2018-08-20 11:20:00,48.4,48.43,48.36,48.42,148240.0,43.6234,43.6504,43.5873,43.6414,148240.0
2018-08-20 11:30:00,48.42,48.43,48.28,48.3,314642.0,43.6414,43.6504,43.5152,43.5332,314642.0
2018-08-20 11:40:00,48.31,48.37,48.3,48.36,116095.0,43.5422,43.5963,43.5332,43.5873,116095.0
2018-08-20 11:50:00,48.36,48.38,48.34,48.38,165691.0,43.5873,43.6053,43.5693,43.6053,165691.0
2018-08-20 12:00:00,48.38,48.43,48.35,48.41,194122.0,43.6053,43.6504,43.5783,43.6324,194122.0
2018-08-20 12:10:00,48.41,48.42,48.38,48.41,156790.0,43.6324,43.6414,43.6053,43.6324,156790.0
2018-08-20 12:20:00,48.4,48.41,48.38,48.38,197392.0,43.6234,43.6324,43.6053,43.6053,197392.0
2018-08-20 12:30:00,48.39,48.45,48.38,48.43,147888.0,43.6143,43.6684,43.6053,43.6504,147888.0
2018-08-20 12:40:00,48.44,48.44,48.41,48.42,86564.0,43.6594,43.6594,43.6324,43.6414,86564.0
2018-08-20 12:50:00,48.42,48.46,48.42,48.44,184896.0,43.6414,43.6774,43.6414,43.6594,184896.0
2018-08-20 13:00:00,48.45,48.53,48.44,48.52,497083.0,43.6684,43.7405,43.6594,43.7315,497083.0
2018-08-20 13:10:00,48.53,48.58,48.47,48.47,286268.0,43.7405,43.7856,43.6864,43.6864,286268.0
2018-08-20 13:20:00,48.48,48.52,48.47,48.51,187263.0,43.6955,43.7315,43.6864,43.7225,187263.0
2018-08-20 13:30:00,48.51,48.51,48.47,48.48,116554.0,43.7225,43.7225,43.6864,43.6955,116554.0
2018-08-20 13:40:00,48.47,48.49,48.46,48.48,148825.0,43.6864,43.7045,43.6774,43.6955,148825.0
2018-08-20 13:50:00,48.48,48.49,48.46,48.46,123118.0,43.6955,43.7045,43.6774,43.6774,123118.0
2018-08-20 14:00:00,48.47,48.51,48.46,48.5,211284.0,43.6864,43.7225,43.6774,43.7135,211284.0
2018-08-20 14:10:00,48.51,48.55,48.49,48.53,260770.0,43.7225,43.7586,43.7045,43.7405,260770.0
2018-08-20 14:20:00,48.53,48.56,48.53,48.53,207313.0,43.7405,43.7676,43.7405,43.7405,207313.0
2018-08-20 14:30:00,48.54,48.54,48.49,48.49,225260.0,43.7495,43.7495,43.7045,43.7045,225260.0
2018-08-20 14:40:00,48.49,48.52,48.46,48.5,229636.0,43.7045,43.7315,43.6774,43.7135,229636.0
2018-08-20 14:50:00,48.51,48.52,48.49,48.51,141491.0,43.7225,43.7315,43.7045,43.7225,141491.0
2018-08-20 15:00:00,48.5,48.52,48.49,48.52,172098.0,43.7135,43.7315,43.7045,43.7315,172098.0
2018-08-20 15:10:00,48.52,48.58,48.51,48.58,238716.0,43.7315,43.7856,43.7225,43.7856,238716.0
2018-08-20 15:20:00,48.58,48.58,48.52,48.52,249779.0,43.7856,43.7856,43.7315,43.7315,249779.0
2018-08-20 15:30:00,48.52,48.55,48.51,48.55,295090.0,43.7315,43.7586,43.7225,43.7586,295090.0
2018-08-20 15:40:00,48.55,48.55,48.4,48.42,1029582.0,43.7586,43.7586,43.6234,43.6414,1029582.0
2018-08-20 15:50:00,48.42,48.43,48.37,48.41,815064.0,43.6414,43.6504,43.5963,43.6324,815064.0
2018-08-21 09:30:00,48.58,48.64,48.4,48.61,585130.0,43.7856,43.8397,43.6234,43.8126,585130.0
2018-08-21 09:40:00,48.61,48.61,48.48,48.51,260395.0,43.8126,43.8126,43.6955,43.7225,260395.0
2018-08-21 09:50:00,48.51,48.53,48.43,48.51,368045.0,43.7225,43.7405,43.6504,43.7225,368045.0
2018-08-21 10:00:00,48.52,48.54,48.44,48.46,291675.0,43.7315,43.7495,43.6594,43.6774,291675.0
2018-08-21 10:10:00,48.46,48.51,48.44,48.48,288691.0,43.6774,43.7225,43.6594,43.6955,288691.0
2018-08-21 10:20:00,48.48,48.58,48.48,48.54,312985.0,43.6955,43.7856,43.6955,43.7495,312985.0
2018-08-21 10:30:00,48.54,48.61,48.5,48.58,218298.0,43.7495,43.8126,43.7135,43.7856,218298.0
2018-08-21 10:40:00,48.59,48.6,48.51,48.51,285390.0,43.7946,43.8036,43.7225,43.7225,285390.0
2018-08-21 10:50:00,48.51,48.54,48.48,48.54,166540.0,43.7225,43.7495,43.6955,43.7495,166540.0
2018-08-21 11:00:00,48.54,48.54,48.51,48.51,167835.0,43.7495,43.7495,43.7225,43.7225,167835.0
2018-08-21 11:10:00,48.51,48.52,48.39,48.46,394173.0,43.7225,43.7315,43.6143,43.6774,394173.0
2018-08-21 11:20:00,48.46,48.48,48.43,48.45,170094.0,43.6774,43.6955,43.6504,43.6684,170094.0
2018-08-21 11:30:00,48.45,48.51,48.44,48.47,267802.0,43.6684,43.7225,43.6594,43.6864,267802.0
2018-08-21 11:40:00,48.48,48.48,48.45,48.46,68366.0,43.6955,43.6955,43.6684,43.6774,68366.0
2018-08-21 11:50:00,48.45,48.52,48.45,48.51,201135.0,43.6684,43.7315,43.6684,43.7225,201135.0
2018-08-21 12:00:00,48.5,48.55,48.5,48.52,241751.0,43.7135,43.7586,43.7135,43.7315,241751.0
2018-08-21 12:10:00,48.52,48.53,48.47,48.47,227073.0,43.7315,43.7405,43.6864,43.6864,227073.0
2018-08-21 12:20:00,48.48,48.5,48.46,48.5,117976.0,43.6955,43.7135,43.6774,43.7135,117976.0
2018-08-21 12:30:00,48.5,48.53,48.49,48.51,179052.0,43.7135,43.7405,43.7045,43.7225,179052.0
2018-08-21 12:40:00,48.5,48.53,48.49,48.52,134735.0,43.7135,43.7405,43.7045,43.7315,134735.0
2018-08-21 12:50:00,48.52,48.54,48.51,48.53,118055.0,43.7315,43.7495,43.7225,43.7405,118055.0
2018-08-21 13:00:00,48.53,48.53,48.44,48.45,227687.0,43.7405,43.7405,43.6594,43.6684,227687.0
2018-08-21 13:10:00,48.45,48.49,48.43,48.48,161725.0,43.6684,43.7045,43.6504,43.6955,161725.0
2018-08-21 13:20:00,48.48,48.5,48.47,48.48,99640.0,43.6955,43.7135,43.6864,43.6955,99640.0
2018-08-21 13:30:00,48.48,48.51,48.47,48.48,202866.0,43.6955,43.7225,43.6864,43.6955,202866.0
2018-08-21 13:40:00,48.48,48.49,48.46,48.46,84815.0,43.6955,43.7045,43.6774,43.6774,84815.0
2018-08-21 13:50:00,48.47,48.51,48.46,48.48,95221.0,43.6864,43.7225,43.6774,43.6955,95221.0
2018-08-21 14:00:00,48.48,48.49,48.45,48.47,96811.0,43.6955,43.7045,43.6684,43.6864,96811.0
2018-08-21 14:10:00,48.47,48.49,48.46,48.46,161709.0,43.6864,43.7045,43.6774,43.6774,161709.0
2018-08-21 14:20:00,48.47,48.48,48.46,48.48,100865.0,43.6864,43.6955,43.6774,43.6955,100865.0
2018-08-21 14:30:00,48.48,48.48,48.43,48.45,160040.0,43.6955,43.6955,43.6504,43.6684,160040.0
2018-08-21 14:40:00,48.46,48.5,48.44,48.45,270445.0,43.6774,43.7135,43.6594,43.6684,270445.0
2018-08-21 14:50:00,48.45,48.47,48.42,48.46,131620.0,43.6684,43.6864,43.6414,43.6774,131620.0
2018-08-21 15:00:00,48.46,48.49,48.45,48.48,183361.0,43.6774,43.7045,43.6684,43.6955,183361.0
2018-08-21 15:10:00,48.48,48.5,48.47,48.48,157361.0,43.6955,43.7135,43.6864,43.6955,157361.0
2018-08-21 15:20:00,48.48,48.51,48.46,48.49,253462.0,43.6955,43.7225,43.6774,43.7045,253462.0
2018-08-21 15:30:00,48.49,48.5,48.48,48.48,211934.0,43.7045,43.7135,43.6955,43.6955,211934.0
2018-08-21 15:40:00,48.48,48.49,48.37,48.4,406767.0,43.6955,43.7045,43.5963,43.6234,406767.0
2018-08-21 15:50:00,48.4,48.45,48.38,48.4,597179.0,43.6234,43.6684,43.6053,43.6234,597179.0
2018-08-22 09:30:00,48.34,48.61,48.24,48.51,444148.0,43.5693,43.8126,43.4791,43.7225,444148.0
2018-08-22 09:40:00,48.51,48.51,48.43,48.45,247832.0,43.7225,43.7225,43.6504,43.6684,247832.0
2018-08-22 09:50:00,48.44,48.52,48.41,48.45,297408.0,43.6594,43.7315,43.6324,43.6684,297408.0
2018-08-22 10:00:00,48.45,48.47,48.35,48.39,259452.0,43.6684,43.6864,43.5783,43.6143,259452.0
2018-08-22 10:10:00,48.39,48.49,48.37,48.48,339406.0,43.6143,43.7045,43.5963,43.6955,339406.0
2018-08-22 10:20:00,48.48,48.49,48.42,48.43,188073.0,43.6955,43.7045,43.6414,43.6504,188073.0
2018-08-22 10:30:00,48.43,48.56,48.42,48.54,167661.0,43.6504,43.7676,43.6414,43.7495,167661.0
2018-08-22 10:40:00,48.54,48.59,48.53,48.56,260491.0,43.7495,43.7946,43.7405,43.7676,260491.0
2018-08-22 10:50:00,48.56,48.63,48.54,48.59,259994.0,43.7676,43.8307,43.7495,43.7946,259994.0
2018-08-22 11:00:00,48.58,48.58,48.52,48.58,193536.0,43.7856,43.7856,43.7315,43.7856,193536.0
2018-08-22 11:10:00,48.58,48.65,48.57,48.65,256775.0,43.7856,43.8487,43.7766,43.8487,256775.0
2018-08-22 11:20:00,48.64,48.68,48.61,48.68,179700.0,43.8397,43.8757,43.8126,43.8757,179700.0
2018-08-22 11:30:00,48.68,48.72,48.66,48.71,236879.0,43.8757,43.9118,43.8577,43.9028,236879.0
2018-08-22 11:40:00,48.71,48.74,48.68,48.68,211176.0,43.9028,43.9298,43.8757,43.8757,211176.0
2018-08-22 11:50:00,48.68,48.72,48.67,48.72,111765.0,43.8757,43.9118,43.8667,43.9118,111765.0
2018-08-22 12:00:00,48.72,48.74,48.7,48.72,132507.0,43.9118,43.9298,43.8937,43.9118,132507.0
2018-08-22 12:10:00,48.71,48.72,48.63,48.65,235310.0,43.9028,43.9118,43.8307,43.8487,235310.0
2018-08-22 12:20:00,48.64,48.67,48.64,48.64,90295.0,43.8397,43.8667,43.8397,43.8397,90295.0
2018-08-22 12:30:00,48.64,48.66,48.61,48.64,187310.0,43.8397,43.8577,43.8126,43.8397,187310.0
2018-08-22 12:40:00,48.64,48.7,48.63,48.7,122071.0,43.8397,43.8937,43.8307,43.8937,122071.0
2018-08-22 12:50:00,48.7,48.72,48.68,48.71,200771.0,43.8937,43.9118,43.8757,43.9028,200771.0
2018-08-22 13:00:00,48.71,48.72,48.69,48.7,158794.0,43.9028,43.9118,43.8847,43.8937,158794.0
2018-08-22 13:10:00,48.7,48.71,48.68,48.68,80778.0,43.8937,43.9028,43.8757,43.8757,80778.0
2018-08-22 13:20:00,48.68,48.72,48.67,48.7,162670.0,43.8757,43.9118,43.8667,43.8937,162670.0
2018-08-22 13:30:00,48.7,48.75,48.7,48.73,148704.0,43.8937,43.9388,43.8937,43.9208,148704.0
2018-08-22 13:40:00,48.73,48.77,48.73,48.77,303857.0,43.9208,43.9568,43.9208,43.9568,303857.0
2018-08-22 13:50:00,48.77,48.84,48.76,48.84,268392.0,43.9568,44.0199,43.9478,44.0199,268392.0
2018-08-22 14:00:00,48.83,48.89,48.82,48.85,271356.0,44.0109,44.065,44.0019,44.0289,271356.0
2018-08-22 14:10:00,48.85,48.9,48.81,48.85,320857.0,44.0289,44.074,43.9929,44.0289,320857.0
2018-08-22 14:20:00,48.85,48.88,48.79,48.85,191112.0,44.0289,44.056,43.9749,44.0289,191112.0
2018-08-22 14:30:00,48.86,48.86,48.8,48.8,210243.0,44.038,44.038,43.9839,43.9839,210243.0
2018-08-22 14:40:00,48.8,48.81,48.75,48.78,177884.0,43.9839,43.9929,43.9388,43.9659,177884.0
2018-08-22 14:50:00,48.78,48.82,48.78,48.8,167198.0,43.9659,44.0019,43.9659,43.9839,167198.0
2018-08-22 15:00:00,48.81,48.82,48.78,48.79,217544.0,43.9929,44.0019,43.9659,43.9749,217544.0
2018-08-22 15:10:00,48.79,48.86,48.79,48.86,266639.0,43.9749,44.038,43.9749,44.038,266639.0
2018-08-22 15:20:00,48.85,48.87,48.82,48.85,326066.0,44.0289,44.047,44.0019,44.0289,326066.0
2018-08-22 15:30:00,48.85,48.91,48.84,48.88,400013.0,44.0289,44.083,44.0199,44.056,400013.0
2018-08-22 15:40:00,48.88,48.91,48.83,48.86,582311.0,44.056,44.083,44.0109,44.038,582311.0
2018-08-22 15:50:00,48.86,48.86,48.79,48.81,975938.0,44.038,44.038,43.9749,43.9929,975938.0
2018-08-23 09:30:00,48.8,49.1,48.68,49.09,864795.0,43.9839,44.2543,43.8757,44.2453,864795.0
2018-08-23 09:40:00,49.09,49.34,49.08,49.24,433315.0,44.2453,44.4706,44.2362,44.3805,433315.0
2018-08-23 09:50:00,49.24,49.29,49.12,49.17,317865.0,44.3805,44.4255,44.2723,44.3174,317865.0
2018-08-23 10:00:00,49.17,49.2,49.1,49.13,286169.0,44.3174,44.3444,44.2543,44.2813,286169.0
2018-08-23 10:10:00,49.13,49.19,49.12,49.14,311111.0,44.2813,44.3354,44.2723,44.2903,311111.0
2018-08-23 10:20:00,49.15,49.18,49.06,49.1,291013.0,44.2993,44.3264,44.2182,44.2543,291013.0
2018-08-23 10:30:00,49.1,49.14,49.08,49.09,208547.0,44.2543,44.2903,44.2362,44.2453,208547.0
2018-08-23 10:40:00,49.08,49.09,49.04,49.08,223679.0,44.2362,44.2453,44.2002,44.2362,223679.0
2018-08-23 10:50:00,49.08,49.11,49.02,49.03,230722.0,44.2362,44.2633,44.1822,44.1912,230722.0
2018-08-23 11:00:00,49.02,49.05,48.95,49.0,191638.0,44.1822,44.2092,44.1191,44.1641,191638.0
2018-08-23 11:10:00,48.99,49.03,48.87,48.88,189572.0,44.1551,44.1912,44.047,44.056,189572.0
2018-08-23 11:20:00,48.87,49.03,48.86,48.98,156228.0,44.047,44.1912,44.038,44.1461,156228.0
2018-08-23 11:30:00,48.98,49.02,48.92,48.94,144648.0,44.1461,44.1822,44.092,44.1101,144648.0
2018-08-23 11:40:00,48.94,49.0,48.91,48.92,130599.0,44.1101,44.1641,44.083,44.092,130599.0
2018-08-23 11:50:00,48.92,48.99,48.91,48.91,111455.0,44.092,44.1551,44.083,44.083,111455.0
2018-08-23 12:00:00,48.91,48.98,48.9,48.95,163730.0,44.083,44.1461,44.074,44.1191,163730.0
2018-08-23 12:10:00,48.95,49.03,48.95,49.01,118172.0,44.1191,44.1912,44.1191,44.1732,118172.0
2018-08-23 12:20:00,49.02,49.06,49.01,49.04,126907.0,44.1822,44.2182,44.1732,44.2002,126907.0
2018-08-23 12:30:00,49.04,49.04,48.98,48.98,124212.0,44.2002,44.2002,44.1461,44.1461,124212.0
2018-08-23 12:40:00,48.98,49.05,48.98,49.02,157079.0,44.1461,44.2092,44.1461,44.1822,157079.0
2018-08-23 12:50:00,49.01,49.05,49.0,49.05,166756.0,44.1732,44.2092,44.1641,44.2092,166756.0
2018-08-23 13:00:00,49.05,49.05,49.02,49.03,140890.0,44.2092,44.2092,44.1822,44.1912,140890.0
2018-08-23 13:10:00,49.03,49.03,48.96,49.0,149926.0,44.1912,44.1912,44.1281,44.1641,149926.0
2018-08-23 13:20:00,49.0,49.01,48.95,48.98,117164.0,44.1641,44.1732,44.1191,44.1461,117164.0
2018-08-23 13:30:00,48.98,48.99,48.95,48.98,97760.0,44.1461,44.1551,44.1191,44.1461,97760.0
2018-08-23 13:40:00,48.98,49.06,48.98,49.04,148505.0,44.1461,44.2182,44.1461,44.2002,148505.0
2018-08-23 13:50:00,49.04,49.06,49.02,49.02,178227.0,44.2002,44.2182,44.1822,44.1822,178227.0
2018-08-23 14:00:00,49.03,49.11,49.01,49.1,198133.0,44.1912,44.2633,44.1732,44.2543,198133.0
2018-08-23 14:10:00,49.1,49.13,49.08,49.08,151837.0,44.2543,44.2813,44.2362,44.2362,151837.0
2018-08-23 14:20:00,49.09,49.12,49.06,49.06,171567.0,44.2453,44.2723,44.2182,44.2182,171567.0
2018-08-23 14:30:00,49.06,49.07,49.03,49.03,155563.0,44.2182,44.2272,44.1912,44.1912,155563.0
2018-08-23 14:40:00,49.03,49.06,49.0,49.04,166492.0,44.1912,44.2182,44.1641,44.2002,166492.0
2018-08-23 14:50:00,49.04,49.04,48.98,49.01,176378.0,44.2002,44.2002,44.1461,44.1732,176378.0
2018-08-23 15:00:00,49.02,49.06,49.0,49.06,252050.0,44.1822,44.2182,44.1641,44.2182,252050.0
2018-08-23 15:10:00,49.06,49.1,49.05,49.08,200244.0,44.2182,44.2543,44.2092,44.2362,200244.0
2018-08-23 15:20:00,49.08,49.09,49.03,49.09,155814.0,44.2362,44.2453,44.1912,44.2453,155814.0
2018-08-23 15:30:00,49.09,49.09,49.01,49.01,208539.0,44.2453,44.2453,44.1732,44.1732,208539.0
2018-08-23 15:40:00,49.01,49.01,48.91,48.98,488852.0,44.1732,44.1732,44.083,44.1461,488852.0
2018-08-23 15:50:00,48.97,48.97,48.9,48.97,852243.0,44.1371,44.1371,44.074,44.1371,852243.0
2018-08-24 09:30:00,49.0,49.18,48.97,49.18,436819.0,44.1641,44.3264,44.1371,44.3264,436819.0
2018-08-24 09:40:00,49.19,49.24,49.11,49.17,435750.0,44.3354,44.3805,44.2633,44.3174,435750.0
2018-08-24 09:50:00,49.16,49.21,49.14,49.14,285900.0,44.3084,44.3534,44.2903,44.2903,285900.0
2018-08-24 10:00:00,49.15,49.21,49.14,49.19,876802.0,44.2993,44.3534,44.2903,44.3354,876802.0
2018-08-24 10:10:00,49.2,49.21,49.15,49.2,433483.0,44.3444,44.3534,44.2993,44.3444,433483.0
2018-08-24 10:20:00,49.2,49.21,49.18,49.19,219237.0,44.3444,44.3534,44.3264,44.3354,219237.0
2018-08-24 10:30:00,49.19,49.21,49.18,49.21,283557.0,44.3354,44.3534,44.3264,44.3534,283557.0
2018-08-24 10:40:00,49.2,49.3,49.19,49.22,422310.0,44.3444,44.4345,44.3354,44.3624,422310.0
2018-08-24 10:50:00,49.23,49.23,49.15,49.19,445136.0,44.3714,44.3714,44.2993,44.3354,445136.0
2018-08-24 11:00:00,49.2,49.22,49.17,49.21,277398.0,44.3444,44.3624,44.3174,44.3534,277398.0
2018-08-24 11:10:00,49.21,49.33,49.21,49.3,598628.0,44.3534,44.4616,44.3534,44.4345,598628.0
2018-08-24 11:20:00,49.3,49.31,49.22,49.24,385345.0,44.4345,44.4435,44.3624,44.3805,385345.0
2018-08-24 11:30:00,49.24,49.37,49.24,49.35,258368.0,44.3805,44.4976,44.3805,44.4796,258368.0
2018-08-24 11:40:00,49.35,49.39,49.3,49.32,234891.0,44.4796,44.5157,44.4345,44.4526,234891.0
2018-08-24 11:50:00,49.32,49.36,49.27,49.36,134853.0,44.4526,44.4886,44.4075,44.4886,134853.0
2018-08-24 12:00:00,49.36,49.38,49.34,49.38,174222.0,44.4886,44.5066,44.4706,44.5066,174222.0
2018-08-24 12:10:00,49.38,49.38,49.27,49.3,293721.0,44.5066,44.5066,44.4075,44.4345,293721.0
2018-08-24 12:20:00,49.3,49.31,49.17,49.24,329050.0,44.4345,44.4435,44.3174,44.3805,329050.0
2018-08-24 12:30:00,49.24,49.26,49.19,49.19,264200.0,44.3805,44.3985,44.3354,44.3354,264200.0
2018-08-24 12:40:00,49.19,49.24,49.17,49.2,255808.0,44.3354,44.3805,44.3174,44.3444,255808.0
2018-08-24 12:50:00,49.2,49.23,49.19,49.19,184201.0,44.3444,44.3714,44.3354,44.3354,184201.0
2018-08-24 13:00:00,49.19,49.24,49.16,49.19,254142.0,44.3354,44.3805,44.3084,44.3354,254142.0
2018-08-24 13:10:00,49.19,49.21,49.16,49.21,248416.0,44.3354,44.3534,44.3084,44.3534,248416.0
2018-08-24 13:20:00,49.21,49.23,49.17,49.2,171781.0,44.3534,44.3714,44.3174,44.3444,171781.0
2018-08-24 13:30:00,49.2,49.21,49.16,49.2,131922.0,44.3444,44.3534,44.3084,44.3444,131922.0
2018-08-24 13:40:00,49.2,49.23,49.15,49.21,155430.0,44.3444,44.3714,44.2993,44.3534,155430.0
2018-08-24 13:50:00,49.21,49.22,49.15,49.18,244157.0,44.3534,44.3624,44.2993,44.3264,244157.0
2018-08-24 14:00:00,49.18,49.18,49.11,49.15,280023.0,44.3264,44.3264,44.2633,44.2993,280023.0
2018-08-24 14:10:00,49.14,49.24,49.1,49.22,296100.0,44.2903,44.3805,44.2543,44.3624,296100.0
2018-08-24 14:20:00,49.22,49.29,49.22,49.28,156901.0,44.3624,44.4255,44.3624,44.4165,156901.0
2018-08-24 14:30:00,49.28,49.29,49.23,49.25,136719.0,44.4165,44.4255,44.3714,44.3895,136719.0
2018-08-24 14:40:00,49.25,49.27,49.23,49.23,178125.0,44.3895,44.4075,44.3714,44.3714,178125.0
2018-08-24 14:50:00,49.23,49.24,49.2,49.21,158469.0,44.3714,44.3805,44.3444,44.3534,158469.0
2018-08-24 15:00:00,49.21,49.24,49.2,49.2,140657.0,44.3534,44.3805,44.3444,44.3444,140657.0
2018-08-24 15:10:00,49.2,49.28,49.2,49.27,158785.0,44.3444,44.4165,44.3444,44.4075,158785.0
2018-08-24 15:20:00,49.27,49.29,49.24,49.28,170888.0,44.4075,44.4255,44.3805,44.4165,170888.0
2018-08-24 15:30:00,49.28,49.29,49.21,49.29,329353.0,44.4165,44.4255,44.3534,44.4255,329353.0
2018-08-24 15:40:00,49.28,49.34,49.28,49.3,396276.0,44.4165,44.4706,44.4165,44.4345,396276.0
2018-08-24 15:50:00,49.31,49.33,49.23,49.27,950439.0,44.4435,44.4616,44.3714,44.4075,950439.0
2018-08-27 09:30:00,49.41,49.7,49.35,49.54,638663.0,44.5337,44.7951,44.4796,44.6508,638663.0
2018-08-27 09:40:00,49.55,49.59,49.35,49.43,361528.0,44.6599,44.6959,44.4796,44.5517,361528.0
2018-08-27 09:50:00,49.42,49.53,49.36,49.49,315759.0,44.5427,44.6418,44.4886,44.6058,315759.0
2018-08-27 10:00:00,49.49,49.58,49.45,49.58,266221.0,44.6058,44.6869,44.5697,44.6869,266221.0
2018-08-27 10:10:00,49.58,49.68,49.57,49.68,289113.0,44.6869,44.777,44.6779,44.777,289113.0
2018-08-27 10:20:00,49.68,49.7,49.63,49.68,194812.0,44.777,44.7951,44.732,44.777,194812.0
2018-08-27 10:30:00,49.68,49.7,49.57,49.6,264797.0,44.777,44.7951,44.6779,44.7049,264797.0
2018-08-27 10:40:00,49.6,49.62,49.55,49.57,253373.0,44.7049,44.723,44.6599,44.6779,253373.0
2018-08-27 10:50:00,49.58,49.58,49.54,49.55,174316.0,44.6869,44.6869,44.6508,44.6599,174316.0
2018-08-27 11:00:00,49.54,49.55,49.48,49.49,326840.0,44.6508,44.6599,44.5968,44.6058,326840.0
2018-08-27 11:10:00,49.5,49.52,49.45,49.48,235406.0,44.6148,44.6328,44.5697,44.5968,235406.0
2018-08-27 11:20:00,49.48,49.52,49.44,49.5,195091.0,44.5968,44.6328,44.5607,44.6148,195091.0
2018-08-27 11:30:00,49.49,49.55,49.47,49.47,155167.0,44.6058,44.6599,44.5878,44.5878,155167.0
2018-08-27 11:40:00,49.47,49.51,49.45,49.51,158107.0,44.5878,44.6238,44.5697,44.6238,158107.0
2018-08-27 11:50:00,49.5,49.53,49.45,49.5,254019.0,44.6148,44.6418,44.5697,44.6148,254019.0
2018-08-27 12:00:00,49.51,49.51,49.46,49.48,207682.0,44.6238,44.6238,44.5787,44.5968,207682.0
2018-08-27 12:10:00,49.48,49.5,49.47,49.49,76540.0,44.5968,44.6148,44.5878,44.6058,76540.0
2018-08-27 12:20:00,49.5,49.54,49.49,49.53,96716.0,44.6148,44.6508,44.6058,44.6418,96716.0
2018-08-27 12:30:00,49.53,49.54,49.52,49.52,100807.0,44.6418,44.6508,44.6328,44.6328,100807.0
2018-08-27 12:40:00,49.53,49.57,49.5,49.51,374581.0,44.6418,44.6779,44.6148,44.6238,374581.0
2018-08-27 12:50:00,49.51,49.52,49.46,49.48,200214.0,44.6238,44.6328,44.5787,44.5968,200214.0
2018-08-27 13:00:00,49.47,49.48,49.41,49.41,170874.0,44.5878,44.5968,44.5337,44.5337,170874.0
2018-08-27 13:10:00,49.41,49.43,49.35,49.43,225535.0,44.5337,44.5517,44.4796,44.5517,225535.0
2018-08-27 13:20:00,49.42,49.43,49.37,49.38,130110.0,44.5427,44.5517,44.4976,44.5066,130110.0
2018-08-27 13:30:00,49.39,49.4,49.36,49.38,156197.0,44.5157,44.5247,44.4886,44.5066,156197.0
2018-08-27 13:40:00,49.37,49.39,49.36,49.36,176759.0,44.4976,44.5157,44.4886,44.4886,176759.0
2018-08-27 13:50:00,49.37,49.37,49.33,49.34,273066.0,44.4976,44.4976,44.4616,44.4706,273066.0
2018-08-27 14:00:00,49.34,49.4,49.34,49.39,187819.0,44.4706,44.5247,44.4706,44.5157,187819.0
2018-08-27 14:10:00,49.39,49.43,49.38,49.4,230008.0,44.5157,44.5517,44.5066,44.5247,230008.0
2018-08-27 14:20:00,49.4,49.45,49.39,49.42,222254.0,44.5247,44.5697,44.5157,44.5427,222254.0
2018-08-27 14:30:00,49.43,49.43,49.33,49.36,353261.0,44.5517,44.5517,44.4616,44.4886,353261.0
2018-08-27 14:40:00,49.36,49.37,49.34,49.34,170657.0,44.4886,44.4976,44.4706,44.4706,170657.0
2018-08-27 14:50:00,49.34,49.35,49.3,49.31,190518.0,44.4706,44.4796,44.4345,44.4435,190518.0
2018-08-27 15:00:00,49.32,49.37,49.3,49.34,234158.0,44.4526,44.4976,44.4345,44.4706,234158.0
2018-08-27 15:10:00,49.34,49.34,49.3,49.3,221243.0,44.4706,44.4706,44.4345,44.4345,221243.0
2018-08-27 15:20:00,49.3,49.4,49.3,49.4,313140.0,44.4345,44.5247,44.4345,44.5247,313140.0
2018-08-27 15:30:00,49.4,49.4,49.35,49.36,217535.0,44.5247,44.5247,44.4796,44.4886,217535.0
2018-08-27 15:40:00,49.36,49.38,49.33,49.35,319181.0,44.4886,44.5066,44.4616,44.4796,319181.0
2018-08-27 15:50:00,49.35,49.37,49.28,49.34,800745.0,44.4796,44.4976,44.4165,44.4706,800745.0
2018-08-28 09:30:00,49.39,49.43,49.3,49.38,395071.0,44.5157,44.5517,44.4345,44.5066,395071.0
2018-08-28 09:40:00,49.38,49.4,49.28,49.35,285160.0,44.5066,44.5247,44.4165,44.4796,285160.0
2018-08-28 09:50:00,49.35,49.37,49.25,49.26,215100.0,44.4796,44.4976,44.3895,44.3985,215100.0
2018-08-28 10:00:00,49.27,49.3,49.16,49.2,294625.0,44.4075,44.4345,44.3084,44.3444,294625.0
2018-08-28 10:10:00,49.2,49.21,49.14,49.14,263800.0,44.3444,44.3534,44.2903,44.2903,263800.0
2018-08-28 10:20:00,49.15,49.15,48.97,49.0,515583.0,44.2993,44.2993,44.1371,44.1641,515583.0
2018-08-28 10:30:00,48.99,49.06,48.96,49.05,435286.0,44.1551,44.2182,44.1281,44.2092,435286.0
2018-08-28 10:40:00,49.04,49.08,48.92,48.96,255868.0,44.2002,44.2362,44.092,44.1281,255868.0
2018-08-28 10:50:00,48.97,49.1,48.96,49.07,218391.0,44.1371,44.2543,44.1281,44.2272,218391.0
2018-08-28 11:00:00,49.08,49.08,48.99,49.0,166225.0,44.2362,44.2362,44.1551,44.1641,166225.0
2018-08-28 11:10:00,49.01,49.06,48.99,49.04,236563.0,44.1732,44.2182,44.1551,44.2002,236563.0
2018-08-28 11:20:00,49.04,49.12,49.02,49.07,312875.0,44.2002,44.2723,44.1822,44.2272,312875.0
2018-08-28 11:30:00,49.06,49.07,48.92,48.95,301035.0,44.2182,44.2272,44.092,44.1191,301035.0
2018-08-28 11:40:00,48.96,48.96,48.89,48.93,179035.0,44.1281,44.1281,44.065,44.1011,179035.0
2018-08-28 11:50:00,48.94,48.95,48.88,48.93,255829.0,44.1101,44.1191,44.056,44.1011,255829.0
2018-08-28 12:00:00,48.93,48.94,48.87,48.94,238750.0,44.1011,44.1101,44.047,44.1101,238750.0
2018-08-28 12:10:00,48.94,49.0,48.93,48.98,127262.0,44.1101,44.1641,44.1011,44.1461,127262.0
2018-08-28 12:20:00,48.99,49.0,48.91,48.91,158218.0,44.1551,44.1641,44.083,44.083,158218.0
2018-08-28 12:30:00,48.91,48.99,48.91,48.93,187484.0,44.083,44.1551,44.083,44.1011,187484.0
2018-08-28 12:40:00,48.93,48.94,48.89,48.9,160272.0,44.1011,44.1101,44.065,44.074,160272.0
2018-08-28 12:50:00,48.9,48.96,48.9,48.93,218042.0,44.074,44.1281,44.074,44.1011,218042.0
2018-08-28 13:00:00,48.94,48.95,48.91,48.91,95752.0,44.1101,44.1191,44.083,44.083,95752.0
2018-08-28 13:10:00,48.91,48.92,48.87,48.91,226348.0,44.083,44.092,44.047,44.083,226348.0
2018-08-28 13:20:00,48.92,48.93,48.81,48.81,236066.0,44.092,44.1011,43.9929,43.9929,236066.0
2018-08-28 13:30:00,48.82,48.84,48.79,48.84,272365.0,44.0019,44.0199,43.9749,44.0199,272365.0
2018-08-28 13:40:00,48.84,48.87,48.82,48.86,214856.0,44.0199,44.047,44.0019,44.038,214856.0
2018-08-28 13:50:00,48.86,48.91,48.83,48.87,428487.0,44.038,44.083,44.0109,44.047,428487.0
2018-08-28 14:00:00,48.88,48.9,48.86,48.87,210832.0,44.056,44.074,44.038,44.047,210832.0
2018-08-28 14:10:00,48.87,48.88,48.83,48.83,192064.0,44.047,44.056,44.0109,44.0109,192064.0
2018-08-28 14:20:00,48.83,48.87,48.81,48.84,215840.0,44.0109,44.047,43.9929,44.0199,215840.0
2018-08-28 14:30:00,48.84,48.84,48.78,48.81,229873.0,44.0199,44.0199,43.9659,43.9929,229873.0
2018-08-28 14:40:00,48.82,48.86,48.8,48.8,180729.0,44.0019,44.038,43.9839,43.9839,180729.0
2018-08-28 14:50:00,48.8,48.81,48.73,48.75,235718.0,43.9839,43.9929,43.9208,43.9388,235718.0
2018-08-28 15:00:00,48.76,48.79,48.75,48.76,205457.0,43.9478,43.9749,43.9388,43.9478,205457.0
2018-08-28 15:10:00,48.75,48.76,48.66,48.7,437982.0,43.9388,43.9478,43.8577,43.8937,437982.0
2018-08-28 15:20:00,48.7,48.76,48.7,48.72,305921.0,43.8937,43.9478,43.8937,43.9118,305921.0
2018-08-28 15:30:00,48.71,48.78,48.69,48.73,430343.0,43.9028,43.9659,43.8847,43.9208,430343.0
2018-08-28 15:40:00,48.73,48.73,48.63,48.69,638365.0,43.9208,43.9208,43.8307,43.8847,638365.0
2018-08-28 15:50:00,48.68,48.7,48.59,48.65,1724182.0,43.8757,43.8937,43.7946,43.8487,1724182.0
2018-08-29 09:30:00,48.64,48.89,48.64,48.86,594547.0,43.8397,44.065,43.8397,44.038,594547.0
2018-08-29 09:40:00,48.86,48.93,48.76,48.81,410214.0,44.038,44.1011,43.9478,43.9929,410214.0
2018-08-29 09:50:00,48.81,48.83,48.72,48.78,461818.0,43.9929,44.0109,43.9118,43.9659,461818.0
2018-08-29 10:00:00,48.78,48.87,48.74,48.85,421893.0,43.9659,44.047,43.9298,44.0289,421893.0
2018-08-29 10:10:00,48.84,48.93,48.84,48.85,511569.0,44.0199,44.1011,44.0199,44.0289,511569.0
2018-08-29 10:20:00,48.84,48.86,48.79,48.8,540849.0,44.0199,44.038,43.9749,43.9839,540849.0
2018-08-29 10:30:00,48.81,48.86,48.78,48.86,356028.0,43.9929,44.038,43.9659,44.038,356028.0
2018-08-29 10:40:00,48.86,48.99,48.84,48.95,602062.0,44.038,44.1551,44.0199,44.1191,602062.0
2018-08-29 10:50:00,48.95,48.95,48.86,48.91,312084.0,44.1191,44.1191,44.038,44.083,312084.0
2018-08-29 11:00:00,48.91,48.97,48.9,48.93,388732.0,44.083,44.1371,44.074,44.1011,388732.0
2018-08-29 11:10:00,48.94,49.0,48.93,48.99,426056.0,44.1101,44.1641,44.1011,44.1551,426056.0
2018-08-29 11:20:00,48.99,49.05,48.98,49.04,876841.0,44.1551,44.2092,44.1461,44.2002,876841.0
2018-08-29 11:30:00,49.04,49.1,49.03,49.06,307534.0,44.2002,44.2543,44.1912,44.2182,307534.0
2018-08-29 11:40:00,49.06,49.09,49.05,49.08,232640.0,44.2182,44.2453,44.2092,44.2362,232640.0
2018-08-29 11:50:00,49.07,49.09,49.05,49.08,468576.0,44.2272,44.2453,44.2092,44.2362,468576.0
2018-08-29 12:00:00,49.08,49.1,49.06,49.06,311331.0,44.2362,44.2543,44.2182,44.2182,311331.0
2018-08-29 12:10:00,49.07,49.08,49.02,49.02,273290.0,44.2272,44.2362,44.1822,44.1822,273290.0
2018-08-29 12:20:00,49.03,49.04,49.01,49.01,206344.0,44.1912,44.2002,44.1732,44.1732,206344.0
2018-08-29 12:30:00,49.01,49.03,48.97,49.0,244699.0,44.1732,44.1912,44.1371,44.1641,244699.0
2018-08-29 12:40:00,48.99,49.02,48.95,48.98,288330.0,44.1551,44.1822,44.1191,44.1461,288330.0
2018-08-29 12:50:00,48.98,48.98,48.92,48.96,223192.0,44.1461,44.1461,44.092,44.1281,223192.0
2018-08-29 13:00:00,48.96,48.96,48.93,48.94,255626.0,44.1281,44.1281,44.1011,44.1101,255626.0
2018-08-29 13:10:00,48.94,48.94,48.87,48.88,245994.0,44.1101,44.1101,44.047,44.056,245994.0
2018-08-29 13:20:00,48.87,48.9,48.83,48.86,236908.0,44.047,44.074,44.0109,44.038,236908.0
2018-08-29 13:30:00,48.87,48.91,48.85,48.88,202252.0,44.047,44.083,44.0289,44.056,202252.0
2018-08-29 13:40:00,48.88,48.91,48.88,48.9,166958.0,44.056,44.083,44.056,44.074,166958.0
2018-08-29 13:50:00,48.9,48.92,48.88,48.88,280955.0,44.074,44.092,44.056,44.056,280955.0
2018-08-29 14:00:00,48.88,48.89,48.85,48.86,207216.0,44.056,44.065,44.0289,44.038,207216.0
2018-08-29 14:10:00,48.85,48.86,48.75,48.75,207156.0,44.0289,44.038,43.9388,43.9388,207156.0
2018-08-29 14:20:00,48.75,48.81,48.74,48.79,236104.0,43.9388,43.9929,43.9298,43.9749,236104.0
2018-08-29 14:30:00,48.79,48.86,48.78,48.86,220100.0,43.9749,44.038,43.9659,44.038,220100.0
2018-08-29 14:40:00,48.86,48.88,48.83,48.87,167972.0,44.038,44.056,44.0109,44.047,167972.0
2018-08-29 14:50:00,48.87,48.91,48.86,48.9,185255.0,44.047,44.083,44.038,44.074,185255.0
2018-08-29 15:00:00,48.9,48.91,48.88,48.9,243961.0,44.074,44.083,44.056,44.074,243961.0
2018-08-29 15:10:00,48.9,48.91,48.89,48.9,272141.0,44.074,44.083,44.065,44.074,272141.0
2018-08-29 15:20:00,48.91,48.93,48.88,48.92,310957.0,44.083,44.1011,44.056,44.092,310957.0
2018-08-29 15:30:00,48.93,48.99,48.92,48.98,332449.0,44.1011,44.1551,44.092,44.1461,332449.0
2018-08-29 15:40:00,48.98,49.01,48.97,48.98,556140.0,44.1461,44.1732,44.1371,44.1461,556140.0
2018-08-29 15:50:00,48.98,49.0,48.88,48.91,1107831.0,44.1461,44.1641,44.056,44.083,1107831.0
2018-08-30 09:30:00,48.89,48.89,48.65,48.83,545470.0,44.065,44.065,43.8487,44.0109,545470.0
2018-08-30 09:40:00,48.83,48.85,48.75,48.75,318211.0,44.0109,44.0289,43.9388,43.9388,318211.0
2018-08-30 09:50:00,48.75,48.79,48.73,48.78,255917.0,43.9388,43.9749,43.9208,43.9659,255917.0
2018-08-30 10:00:00,48.78,48.83,48.73,48.78,369391.0,43.9659,44.0109,43.9208,43.9659,369391.0
2018-08-30 10:10:00,48.78,48.85,48.78,48.84,231211.0,43.9659,44.0289,43.9659,44.0199,231211.0
2018-08-30 10:20:00,48.84,48.85,48.79,48.79,189130.0,44.0199,44.0289,43.9749,43.9749,189130.0
2018-08-30 10:30:00,48.8,48.8,48.66,48.68,383864.0,43.9839,43.9839,43.8577,43.8757,383864.0
2018-08-30 10:40:00,48.68,48.7,48.61,48.69,295562.0,43.8757,43.8937,43.8126,43.8847,295562.0
2018-08-30 10:50:00,48.69,48.72,48.6,48.6,308949.0,43.8847,43.9118,43.8036,43.8036,308949.0
2018-08-30 11:00:00,48.61,48.72,48.6,48.65,342385.0,43.8126,43.9118,43.8036,43.8487,342385.0
2018-08-30 11:10:00,48.64,48.7,48.63,48.65,235580.0,43.8397,43.8937,43.8307,43.8487,235580.0
2018-08-30 11:20:00,48.65,48.65,48.55,48.59,247216.0,43.8487,43.8487,43.7586,43.7946,247216.0
2018-08-30 11:30:00,48.6,48.66,48.55,48.55,217172.0,43.8036,43.8577,43.7586,43.7586,217172.0
2018-08-30 11:40:00,48.55,48.58,48.52,48.58,199931.0,43.7586,43.7856,43.7315,43.7856,199931.0
2018-08-30 11:50:00,48.58,48.6,48.43,48.44,366925.0,43.7856,43.8036,43.6504,43.6594,366925.0
2018-08-30 12:00:00,48.44,48.5,48.4,48.46,348569.0,43.6594,43.7135,43.6234,43.6774,348569.0
2018-08-30 12:10:00,48.45,48.53,48.45,48.49,237700.0,43.6684,43.7405,43.6684,43.7045,237700.0
2018-08-30 12:20:00,48.5,48.59,48.5,48.54,260131.0,43.7135,43.7946,43.7135,43.7495,260131.0
2018-08-30 12:30:00,48.54,48.61,48.53,48.55,290549.0,43.7495,43.8126,43.7405,43.7586,290549.0
2018-08-30 12:40:00,48.56,48.58,48.48,48.55,655089.0,43.7676,43.7856,43.6955,43.7586,655089.0
2018-08-30 12:50:00,48.55,48.64,48.54,48.64,260144.0,43.7586,43.8397,43.7495,43.8397,260144.0
2018-08-30 13:00:00,48.64,48.68,48.63,48.66,196426.0,43.8397,43.8757,43.8307,43.8577,196426.0
2018-08-30 13:10:00,48.66,48.72,48.65,48.69,115191.0,43.8577,43.9118,43.8487,43.8847,115191.0
2018-08-30 13:20:00,48.69,48.72,48.67,48.72,176973.0,43.8847,43.9118,43.8667,43.9118,176973.0
2018-08-30 13:30:00,48.72,48.72,48.66,48.66,158213.0,43.9118,43.9118,43.8577,43.8577,158213.0
2018-08-30 13:40:00,48.66,48.67,48.64,48.66,190762.0,43.8577,43.8667,43.8397,43.8577,190762.0
2018-08-30 13:50:00,48.66,48.72,48.65,48.68,242161.0,43.8577,43.9118,43.8487,43.8757,242161.0
2018-08-30 14:00:00,48.69,48.74,48.67,48.69,219988.0,43.8847,43.9298,43.8667,43.8847,219988.0
2018-08-30 14:10:00,48.68,48.71,48.51,48.52,358609.0,43.8757,43.9028,43.7225,43.7315,358609.0
2018-08-30 14:20:00,48.51,48.54,48.42,48.49,313220.0,43.7225,43.7495,43.6414,43.7045,313220.0
2018-08-30 14:30:00,48.49,48.57,48.48,48.54,196102.0,43.7045,43.7766,43.6955,43.7495,196102.0
2018-08-30 14:40:00,48.54,48.59,48.49,48.55,277554.0,43.7495,43.7946,43.7045,43.7586,277554.0
2018-08-30 14:50:00,48.55,48.56,48.44,48.44,339046.0,43.7586,43.7676,43.6594,43.6594,339046.0
2018-08-30 15:00:00,48.44,48.45,48.33,48.36,383619.0,43.6594,43.6684,43.5603,43.5873,383619.0
2018-08-30 15:10:00,48.36,48.45,48.34,48.38,285469.0,43.5873,43.6684,43.5693,43.6053,285469.0
2018-08-30 15:20:00,48.38,48.45,48.37,48.45,280638.0,43.6053,43.6684,43.5963,43.6684,280638.0
2018-08-30 15:30:00,48.45,48.47,48.39,48.41,414103.0,43.6684,43.6864,43.6143,43.6324,414103.0
2018-08-30 15:40:00,48.41,48.45,48.31,48.33,709154.0,43.6324,43.6684,43.5422,43.5603,709154.0
2018-08-30 15:50:00,48.32,48.42,48.31,48.38,1308161.0,43.5513,43.6414,43.5422,43.6053,1308161.0
2018-08-31 09:30:00,48.38,48.52,48.36,48.49,498698.0,43.6053,43.7315,43.5873,43.7045,498698.0
2018-08-31 09:40:00,48.49,48.52,48.44,48.49,314536.0,43.7045,43.7315,43.6594,43.7045,314536.0
2018-08-31 09:50:00,48.49,48.5,48.43,48.44,347784.0,43.7045,43.7135,43.6504,43.6594,347784.0
2018-08-31 10:00:00,48.44,48.61,48.44,48.56,466391.0,43.6594,43.8126,43.6594,43.7676,466391.0
2018-08-31 10:10:00,48.56,48.57,48.47,48.5,442419.0,43.7676,43.7766,43.6864,43.7135,442419.0
2018-08-31 10:20:00,48.5,48.54,48.41,48.45,447454.0,43.7135,43.7495,43.6324,43.6684,447454.0
2018-08-31 10:30:00,48.46,48.55,48.45,48.5,316046.0,43.6774,43.7586,43.6684,43.7135,316046.0
2018-08-31 10:40:00,48.5,48.55,48.5,48.51,215948.0,43.7135,43.7586,43.7135,43.7225,215948.0
2018-08-31 10:50:00,48.52,48.6,48.49,48.6,303596.0,43.7315,43.8036,43.7045,43.8036,303596.0
2018-08-31 11:00:00,48.6,48.63,48.51,48.55,416609.0,43.8036,43.8307,43.7225,43.7586,416609.0
2018-08-31 11:10:00,48.54,48.55,48.49,48.5,313749.0,43.7495,43.7586,43.7045,43.7135,313749.0
2018-08-31 11:20:00,48.5,48.5,48.39,48.41,306509.0,43.7135,43.7135,43.6143,43.6324,306509.0
2018-08-31 11:30:00,48.42,48.45,48.4,48.45,191224.0,43.6414,43.6684,43.6234,43.6684,191224.0
2018-08-31 11:40:00,48.45,48.45,48.35,48.38,245824.0,43.6684,43.6684,43.5783,43.6053,245824.0
2018-08-31 11:50:00,48.38,48.46,48.38,48.41,175916.0,43.6053,43.6774,43.6053,43.6324,175916.0
2018-08-31 12:00:00,48.41,48.44,48.38,48.42,181334.0,43.6324,43.6594,43.6053,43.6414,181334.0
2018-08-31 12:10:00,48.42,48.47,48.38,48.45,144313.0,43.6414,43.6864,43.6053,43.6684,144313.0
2018-08-31 12:20:00,48.45,48.46,48.41,48.46,160031.0,43.6684,43.6774,43.6324,43.6774,160031.0
2018-08-31 12:30:00,48.46,48.47,48.39,48.44,206291.0,43.6774,43.6864,43.6143,43.6594,206291.0
2018-08-31 12:40:00,48.45,48.49,48.4,48.47,278768.0,43.6684,43.7045,43.6234,43.6864,278768.0
2018-08-31 12:50:00,48.47,48.48,48.44,48.45,182055.0,43.6864,43.6955,43.6594,43.6684,182055.0
2018-08-31 13:00:00,48.45,48.49,48.43,48.48,199824.0,43.6684,43.7045,43.6504,43.6955,199824.0
2018-08-31 13:10:00,48.48,48.51,48.44,48.45,187193.0,43.6955,43.7225,43.6594,43.6684,187193.0
2018-08-31 13:20:00,48.46,48.49,48.45,48.48,118362.0,43.6774,43.7045,43.6684,43.6955,118362.0
2018-08-31 13:30:00,48.48,48.52,48.46,48.5,169473.0,43.6955,43.7315,43.6774,43.7135,169473.0
2018-08-31 13:40:00,48.5,48.53,48.49,48.53,116760.0,43.7135,43.7405,43.7045,43.7405,116760.0
2018-08-31 13:50:00,48.52,48.53,48.49,48.5,137541.0,43.7315,43.7405,43.7045,43.7135,137541.0
2018-08-31 14:00:00,48.5,48.5,48.41,48.45,208136.0,43.7135,43.7135,43.6324,43.6684,208136.0
2018-08-31 14:10:00,48.45,48.46,48.42,48.44,173844.0,43.6684,43.6774,43.6414,43.6594,173844.0
2018-08-31 14:20:00,48.44,48.45,48.4,48.45,223976.0,43.6594,43.6684,43.6234,43.6684,223976.0
2018-08-31 14:30:00,48.45,48.48,48.42,48.46,184536.0,43.6684,43.6955,43.6414,43.6774,184536.0
2018-08-31 14:40:00,48.46,48.47,48.44,48.45,187042.0,43.6774,43.6864,43.6594,43.6684,187042.0
2018-08-31 14:50:00,48.44,48.48,48.39,48.4,400301.0,43.6594,43.6955,43.6143,43.6234,400301.0
2018-08-31 15:00:00,48.4,48.48,48.4,48.47,246503.0,43.6234,43.6955,43.6234,43.6864,246503.0
2018-08-31 15:10:00,48.48,48.5,48.43,48.48,332979.0,43.6955,43.7135,43.6504,43.6955,332979.0
2018-08-31 15:20:00,48.47,48.48,48.37,48.38,339932.0,43.6864,43.6955,43.5963,43.6053,339932.0
2018-08-31 15:30:00,48.38,48.5,48.37,48.5,429674.0,43.6053,43.7135,43.5963,43.7135,429674.0
2018-08-31 15:40:00,48.5,48.51,48.44,48.47,818554.0,43.7135,43.7225,43.6594,43.6864,818554.0
2018-08-31 15:50:00,48.47,48.62,48.47,48.57,1887906.0,43.6864,43.8216,43.6864,43.7766,1887906.0
2018-09-04 09:30:00,48.36,48.49,48.24,48.25,565619.0,43.5873,43.7045,43.4791,43.4882,565619.0
2018-09-04 09:40:00,48.24,48.37,48.16,48.35,594412.0,43.4791,43.5963,43.407,43.5783,594412.0
2018-09-04 09:50:00,48.35,48.43,48.24,48.38,431303.0,43.5783,43.6504,43.4791,43.6053,431303.0
2018-09-04 10:00:00,48.39,48.51,48.37,48.47,418168.0,43.6143,43.7225,43.5963,43.6864,418168.0
2018-09-04 10:10:00,48.47,48.57,48.46,48.56,324294.0,43.6864,43.7766,43.6774,43.7676,324294.0
2018-09-04 10:20:00,48.56,48.61,48.46,48.53,393710.0,43.7676,43.8126,43.6774,43.7405,393710.0
2018-09-04 10:30:00,48.53,48.59,48.47,48.55,368942.0,43.7405,43.7946,43.6864,43.7586,368942.0
2018-09-04 10:40:00,48.55,48.68,48.52,48.66,317352.0,43.7586,43.8757,43.7315,43.8577,317352.0
2018-09-04 10:50:00,48.66,48.67,48.59,48.64,327775.0,43.8577,43.8667,43.7946,43.8397,327775.0
2018-09-04 11:00:00,48.63,48.63,48.54,48.61,385844.0,43.8307,43.8307,43.7495,43.8126,385844.0
2018-09-04 11:10:00,48.61,48.72,48.59,48.72,345687.0,43.8126,43.9118,43.7946,43.9118,345687.0
2018-09-04 11:20:00,48.72,48.78,48.62,48.66,819485.0,43.9118,43.9659,43.8216,43.8577,819485.0
2018-09-04 11:30:00,48.66,48.8,48.62,48.79,498833.0,43.8577,43.9839,43.8216,43.9749,498833.0
2018-09-04 11:40:00,48.79,48.83,48.7,48.74,316272.0,43.9749,44.0109,43.8937,43.9298,316272.0
2018-09-04 11:50:00,48.74,48.77,48.64,48.69,337913.0,43.9298,43.9568,43.8397,43.8847,337913.0
2018-09-04 12:00:00,48.69,48.71,48.56,48.58,307183.0,43.8847,43.9028,43.7676,43.7856,307183.0
2018-09-04 12:10:00,48.58,48.66,48.56,48.66,428945.0,43.7856,43.8577,43.7676,43.8577,428945.0
2018-09-04 12:20:00,48.66,48.7,48.61,48.65,358764.0,43.8577,43.8937,43.8126,43.8487,358764.0
2018-09-04 12:30:00,48.65,48.66,48.56,48.58,439924.0,43.8487,43.8577,43.7676,43.7856,439924.0
2018-09-04 12:40:00,48.57,48.64,48.56,48.59,419931.0,43.7766,43.8397,43.7676,43.7946,419931.0
2018-09-04 12:50:00,48.58,48.6,48.54,48.57,336270.0,43.7856,43.8036,43.7495,43.7766,336270.0
2018-09-04 13:00:00,48.57,48.6,48.5,48.51,208581.0,43.7766,43.8036,43.7135,43.7225,208581.0
2018-09-04 13:10:00,48.51,48.55,48.48,48.48,174001.0,43.7225,43.7586,43.6955,43.6955,174001.0
2018-09-04 13:20:00,48.48,48.53,48.46,48.47,184507.0,43.6955,43.7405,43.6774,43.6864,184507.0
2018-09-04 13:30:00,48.48,48.52,48.47,48.49,183903.0,43.6955,43.7315,43.6864,43.7045,183903.0
2018-09-04 13:40:00,48.48,48.57,48.46,48.54,173469.0,43.6955,43.7766,43.6774,43.7495,173469.0
2018-09-04 13:50:00,48.54,48.61,48.54,48.58,172489.0,43.7495,43.8126,43.7495,43.7856,172489.0
2018-09-04 14:00:00,48.58,48.63,48.57,48.62,159465.0,43.7856,43.8307,43.7766,43.8216,159465.0
2018-09-04 14:10:00,48.62,48.67,48.58,48.65,173833.0,43.8216,43.8667,43.7856,43.8487,173833.0
2018-09-04 14:20:00,48.65,48.69,48.63,48.64,219671.0,43.8487,43.8847,43.8307,43.8397,219671.0
2018-09-04 14:30:00,48.64,48.67,48.61,48.63,665103.0,43.8397,43.8667,43.8126,43.8307,665103.0
2018-09-04 14:40:00,48.63,48.67,48.59,48.63,263965.0,43.8307,43.8667,43.7946,43.8307,263965.0
2018-09-04 14:50:00,48.63,48.67,48.61,48.64,355308.0,43.8307,43.8667,43.8126,43.8397,355308.0
2018-09-04 15:00:00,48.64,48.66,48.62,48.66,305047.0,43.8397,43.8577,43.8216,43.8577,305047.0
2018-09-04 15:10:00,48.66,48.66,48.65,48.66,179995.0,43.8577,43.8577,43.8487,43.8577,179995.0
2018-09-04 15:20:00,48.66,48.68,48.65,48.68,326005.0,43.8577,43.8757,43.8487,43.8757,326005.0
2018-09-04 15:30:00,48.68,48.68,48.6,48.64,560803.0,43.8757,43.8757,43.8036,43.8397,560803.0
2018-09-04 15:40:00,48.64,48.64,48.57,48.58,605268.0,43.8397,43.8397,43.7766,43.7856,605268.0
2018-09-04 15:50:00,48.58,48.6,48.55,48.58,1053836.0,43.7856,43.8036,43.7586,43.7856,1053836.0
2018-09-05 09:30:00,48.41,48.49,48.3,48.3,574091.0,43.6324,43.7045,43.5332,43.5332,574091.0
2018-09-05 09:40:00,48.31,48.33,48.22,48.32,435776.0,43.5422,43.5603,43.4611,43.5513,435776.0
2018-09-05 09:50:00,48.32,48.33,48.02,48.05,444118.0,43.5513,43.5603,43.2809,43.3079,444118.0
2018-09-05 10:00:00,48.05,48.1,47.95,48.08,498416.0,43.3079,43.353,43.2178,43.3349,498416.0
2018-09-05 10:10:00,48.08,48.08,47.95,48.0,418025.0,43.3349,43.3349,43.2178,43.2628,418025.0
2018-09-05 10:20:00,48.0,48.0,47.78,47.96,478173.0,43.2628,43.2628,43.0645,43.2268,478173.0
2018-09-05 10:30:00,47.97,47.97,47.85,47.92,326149.0,43.2358,43.2358,43.1276,43.1907,326149.0
2018-09-05 10:40:00,47.92,48.09,47.86,48.07,317470.0,43.1907,43.344,43.1366,43.3259,317470.0
2018-09-05 10:50:00,48.07,48.17,48.07,48.14,315688.0,43.3259,43.4161,43.3259,43.389,315688.0
2018-09-05 11:00:00,48.15,48.2,48.12,48.16,395819.0,43.398,43.4431,43.371,43.407,395819.0
2018-09-05 11:10:00,48.16,48.17,47.98,48.04,366069.0,43.407,43.4161,43.2448,43.2989,366069.0
2018-09-05 11:20:00,48.05,48.1,48.02,48.06,253628.0,43.3079,43.353,43.2809,43.3169,253628.0
2018-09-05 11:30:00,48.06,48.1,47.99,48.1,270001.0,43.3169,43.353,43.2538,43.353,270001.0
2018-09-05 11:40:00,48.1,48.14,48.07,48.09,210053.0,43.353,43.389,43.3259,43.344,210053.0
2018-09-05 11:50:00,48.09,48.18,48.08,48.14,194769.0,43.344,43.4251,43.3349,43.389,194769.0
2018-09-05 12:00:00,48.14,48.24,48.13,48.2,273919.0,43.389,43.4791,43.38,43.4431,273919.0
2018-09-05 12:10:00,48.2,48.23,48.18,48.22,226261.0,43.4431,43.4701,43.4251,43.4611,226261.0
2018-09-05 12:20:00,48.22,48.22,48.14,48.21,211079.0,43.4611,43.4611,43.389,43.4521,211079.0
2018-09-05 12:30:00,48.21,48.24,48.19,48.23,337970.0,43.4521,43.4791,43.4341,43.4701,337970.0
2018-09-05 12:40:00,48.23,48.28,48.2,48.28,159328.0,43.4701,43.5152,43.4431,43.5152,159328.0
2018-09-05 12:50:00,48.28,48.29,48.2,48.21,208603.0,43.5152,43.5242,43.4431,43.4521,208603.0
2018-09-05 13:00:00,48.2,48.24,48.18,48.19,226663.0,43.4431,43.4791,43.4251,43.4341,226663.0
2018-09-05 13:10:00,48.19,48.21,48.18,48.19,244497.0,43.4341,43.4521,43.4251,43.4341,244497.0
2018-09-05 13:20:00,48.19,48.21,48.15,48.18,302990.0,43.4341,43.4521,43.398,43.4251,302990.0
2018-09-05 13:30:00,48.17,48.25,48.17,48.21,228615.0,43.4161,43.4882,43.4161,43.4521,228615.0
2018-09-05 13:40:00,48.21,48.21,48.14,48.15,178531.0,43.4521,43.4521,43.389,43.398,178531.0
2018-09-05 13:50:00,48.15,48.18,48.07,48.16,292096.0,43.398,43.4251,43.3259,43.407,292096.0
2018-09-05 14:00:00,48.17,48.2,48.11,48.14,242457.0,43.4161,43.4431,43.362,43.389,242457.0
2018-09-05 14:10:00,48.14,48.21,48.14,48.21,174442.0,43.389,43.4521,43.389,43.4521,174442.0
2018-09-05 14:20:00,48.2,48.21,48.16,48.16,241290.0,43.4431,43.4521,43.407,43.407,241290.0
2018-09-05 14:30:00,48.16,48.2,48.14,48.18,231595.0,43.407,43.4431,43.389,43.4251,231595.0
2018-09-05 14:40:00,48.18,48.2,48.13,48.13,218576.0,43.4251,43.4431,43.38,43.38,218576.0
2018-09-05 14:50:00,48.13,48.16,48.12,48.16,209994.0,43.38,43.407,43.371,43.407,209994.0
2018-09-05 15:00:00,48.16,48.18,48.14,48.16,282247.0,43.407,43.4251,43.389,43.407,282247.0
2018-09-05 15:10:00,48.16,48.2,48.13,48.19,279131.0,43.407,43.4431,43.38,43.4341,279131.0
2018-09-05 15:20:00,48.19,48.2,48.17,48.2,378077.0,43.4341,43.4431,43.4161,43.4431,378077.0
2018-09-05 15:30:00,48.19,48.19,48.05,48.12,494778.0,43.4341,43.4341,43.3079,43.371,494778.0
2018-09-05 15:40:00,48.12,48.12,48.0,48.01,452512.0,43.371,43.371,43.2628,43.2718,452512.0
2018-09-05 15:50:00,48.01,48.11,47.98,48.05,1158743.0,43.2718,43.362,43.2448,43.3079,1158743.0
2018-09-06 09:30:00,47.95,48.1,47.78,47.96,801546.0,43.2178,43.353,43.0645,43.2268,801546.0
2018-09-06 09:40:00,47.96,48.21,47.92,48.12,554242.0,43.2268,43.4521,43.1907,43.371,554242.0
2018-09-06 09:50:00,48.12,48.2,48.07,48.19,457922.0,43.371,43.4431,43.3259,43.4341,457922.0
2018-09-06 10:00:00,48.19,48.22,48.06,48.08,590754.0,43.4341,43.4611,43.3169,43.3349,590754.0
2018-09-06 10:10:00,48.08,48.09,47.92,48.02,440374.0,43.3349,43.344,43.1907,43.2809,440374.0
2018-09-06 10:20:00,48.01,48.04,47.94,48.03,384651.0,43.2718,43.2989,43.2088,43.2899,384651.0
2018-09-06 10:30:00,48.03,48.07,47.95,48.06,675359.0,43.2899,43.3259,43.2178,43.3169,675359.0
2018-09-06 10:40:00,48.06,48.09,47.91,47.93,404291.0,43.3169,43.344,43.1817,43.1997,404291.0
2018-09-06 10:50:00,47.93,48.16,47.91,48.1,573902.0,43.1997,43.407,43.1817,43.353,573902.0
2018-09-06 11:00:00,48.11,48.13,47.87,47.91,456923.0,43.362,43.38,43.1457,43.1817,456923.0
2018-09-06 11:10:00,47.91,47.96,47.87,47.9,396885.0,43.1817,43.2268,43.1457,43.1727,396885.0
2018-09-06 11:20:00,47.91,47.96,47.84,47.92,534916.0,43.1817,43.2268,43.1186,43.1907,534916.0
2018-09-06 11:30:00,47.93,47.97,47.9,47.93,344019.0,43.1997,43.2358,43.1727,43.1997,344019.0
2018-09-06 11:40:00,47.92,47.96,47.87,47.92,389446.0,43.1907,43.2268,43.1457,43.1907,389446.0
2018-09-06 11:50:00,47.92,47.93,47.84,47.87,556056.0,43.1907,43.1997,43.1186,43.1457,556056.0
2018-09-06 12:00:00,47.88,47.9,47.83,47.9,337104.0,43.1547,43.1727,43.1096,43.1727,337104.0
2018-09-06 12:10:00,47.9,47.9,47.8,47.83,285270.0,43.1727,43.1727,43.0826,43.1096,285270.0
2018-09-06 12:20:00,47.83,47.89,47.79,47.83,327493.0,43.1096,43.1637,43.0736,43.1096,327493.0
2018-09-06 12:30:00,47.82,47.84,47.75,47.79,304932.0,43.1006,43.1186,43.0375,43.0736,304932.0
2018-09-06 12:40:00,47.8,47.85,47.79,47.8,215904.0,43.0826,43.1276,43.0736,43.0826,215904.0
2018-09-06 12:50:00,47.8,47.81,47.63,47.65,438010.0,43.0826,43.0916,42.9293,42.9474,438010.0
2018-09-06 13:00:00,47.65,47.67,47.58,47.64,324709.0,42.9474,42.9654,42.8843,42.9384,324709.0
2018-09-06 13:10:00,47.64,47.73,47.61,47.73,344615.0,42.9384,43.0195,42.9113,43.0195,344615.0
2018-09-06 13:20:00,47.73,47.81,47.72,47.73,225759.0,43.0195,43.0916,43.0105,43.0195,225759.0
2018-09-06 13:30:00,47.74,47.77,47.63,47.67,453914.0,43.0285,43.0555,42.9293,42.9654,453914.0
2018-09-06 13:40:00,47.66,47.72,47.65,47.69,284133.0,42.9564,43.0105,42.9474,42.9834,284133.0
2018-09-06 13:50:00,47.7,47.7,47.61,47.62,299660.0,42.9924,42.9924,42.9113,42.9203,299660.0
2018-09-06 14:00:00,47.62,47.65,47.57,47.61,363035.0,42.9203,42.9474,42.8753,42.9113,363035.0
2018-09-06 14:10:00,47.61,47.64,47.59,47.6,253801.0,42.9113,42.9384,42.8933,42.9023,253801.0
2018-09-06 14:20:00,47.59,47.6,47.52,47.53,386278.0,42.8933,42.9023,42.8302,42.8392,386278.0
2018-09-06 14:30:00,47.52,47.63,47.52,47.62,438648.0,42.8302,42.9293,42.8302,42.9203,438648.0
2018-09-06 14:40:00,47.61,47.68,47.61,47.64,273786.0,42.9113,42.9744,42.9113,42.9384,273786.0
2018-09-06 14:50:00,47.64,47.67,47.61,47.63,293912.0,42.9384,42.9654,42.9113,42.9293,293912.0
2018-09-06 15:00:00,47.63,47.77,47.63,47.75,317519.0,42.9293,43.0555,42.9293,43.0375,317519.0
2018-09-06 15:10:00,47.75,47.81,47.73,47.75,297047.0,43.0375,43.0916,43.0195,43.0375,297047.0
2018-09-06 15:20:00,47.76,47.83,47.74,47.83,298069.0,43.0465,43.1096,43.0285,43.1096,298069.0
2018-09-06 15:30:00,47.83,47.84,47.77,47.81,478288.0,43.1096,43.1186,43.0555,43.0916,478288.0
2018-09-06 15:40:00,47.81,47.82,47.74,47.77,468333.0,43.0916,43.1006,43.0285,43.0555,468333.0
2018-09-06 15:50:00,47.77,47.79,47.71,47.72,885778.0,43.0555,43.0736,43.0015,43.0105,885778.0
2018-09-07 09:30:00,47.46,47.69,47.33,47.63,643437.0,42.7761,42.9834,42.659,42.9293,643437.0
2018-09-07 09:40:00,47.63,47.73,47.54,47.69,783314.0,42.9293,43.0195,42.8482,42.9834,783314.0
2018-09-07 09:50:00,47.68,47.85,47.64,47.73,734676.0,42.9744,43.1276,42.9384,43.0195,734676.0
2018-09-07 10:00:00,47.73,47.83,47.69,47.73,592765.0,43.0195,43.1096,42.9834,43.0195,592765.0
2018-09-07 10:10:00,47.73,47.78,47.61,47.63,785342.0,43.0195,43.0645,42.9113,42.9293,785342.0
2018-09-07 10:20:00,47.62,47.69,47.55,47.57,547060.0,42.9203,42.9834,42.8572,42.8753,547060.0
2018-09-07 10:30:00,47.58,47.74,47.57,47.72,451159.0,42.8843,43.0285,42.8753,43.0105,451159.0
2018-09-07 10:40:00,47.72,47.78,47.71,47.78,512776.0,43.0105,43.0645,43.0015,43.0645,512776.0
2018-09-07 10:50:00,47.78,47.78,47.72,47.73,466648.0,43.0645,43.0645,43.0105,43.0195,466648.0
2018-09-07 11:00:00,47.74,47.76,47.72,47.75,469982.0,43.0285,43.0465,43.0105,43.0375,469982.0
2018-09-07 11:10:00,47.76,47.76,47.7,47.73,407201.0,43.0465,43.0465,42.9924,43.0195,407201.0
2018-09-07 11:20:00,47.73,47.76,47.7,47.76,368071.0,43.0195,43.0465,42.9924,43.0465,368071.0
2018-09-07 11:30:00,47.76,47.87,47.75,47.87,476508.0,43.0465,43.1457,43.0375,43.1457,476508.0
2018-09-07 11:40:00,47.88,47.89,47.76,47.79,798137.0,43.1547,43.1637,43.0465,43.0736,798137.0
2018-09-07 11:50:00,47.79,47.82,47.75,47.82,463298.0,43.0736,43.1006,43.0375,43.1006,463298.0
2018-09-07 12:00:00,47.82,47.86,47.63,47.64,828804.0,43.1006,43.1366,42.9293,42.9384,828804.0
2018-09-07 12:10:00,47.64,47.79,47.61,47.78,344968.0,42.9384,43.0736,42.9113,43.0645,344968.0
2018-09-07 12:20:00,47.77,47.84,47.75,47.75,285059.0,43.0555,43.1186,43.0375,43.0375,285059.0
2018-09-07 12:30:00,47.74,47.84,47.74,47.82,346014.0,43.0285,43.1186,43.0285,43.1006,346014.0
2018-09-07 12:40:00,47.82,47.9,47.76,47.9,291057.0,43.1006,43.1727,43.0465,43.1727,291057.0
2018-09-07 12:50:00,47.9,47.98,47.89,47.96,247758.0,43.1727,43.2448,43.1637,43.2268,247758.0
2018-09-07 13:00:00,47.96,47.96,47.85,47.88,188215.0,43.2268,43.2268,43.1276,43.1547,188215.0
2018-09-07 13:10:00,47.88,47.9,47.84,47.88,213067.0,43.1547,43.1727,43.1186,43.1547,213067.0
2018-09-07 13:20:00,47.88,47.9,47.84,47.86,269331.0,43.1547,43.1727,43.1186,43.1366,269331.0
2018-09-07 13:30:00,47.86,47.88,47.82,47.84,241767.0,43.1366,43.1547,43.1006,43.1186,241767.0
2018-09-07 13:40:00,47.84,47.88,47.81,47.82,243853.0,43.1186,43.1547,43.0916,43.1006,243853.0
2018-09-07 13:50:00,47.82,47.88,47.82,47.85,177874.0,43.1006,43.1547,43.1006,43.1276,177874.0
2018-09-07 14:00:00,47.85,47.86,47.78,47.8,313275.0,43.1276,43.1366,43.0645,43.0826,313275.0
2018-09-07 14:10:00,47.8,47.93,47.8,47.89,266539.0,43.0826,43.1997,43.0826,43.1637,266539.0
2018-09-07 14:20:00,47.9,47.99,47.88,47.98,298860.0,43.1727,43.2538,43.1547,43.2448,298860.0
2018-09-07 14:30:00,47.98,47.99,47.92,47.92,222513.0,43.2448,43.2538,43.1907,43.1907,222513.0
2018-09-07 14:40:00,47.93,47.94,47.89,47.91,335129.0,43.1997,43.2088,43.1637,43.1817,335129.0
2018-09-07 14:50:00,47.91,47.96,47.88,47.95,333070.0,43.1817,43.2268,43.1547,43.2178,333070.0
2018-09-07 15:00:00,47.95,47.99,47.93,47.97,298633.0,43.2178,43.2538,43.1997,43.2358,298633.0
2018-09-07 15:10:00,47.97,47.99,47.95,47.95,343666.0,43.2358,43.2538,43.2178,43.2178,343666.0
2018-09-07 15:20:00,47.95,47.95,47.79,47.8,284718.0,43.2178,43.2178,43.0736,43.0826,284718.0
2018-09-07 15:30:00,47.8,47.84,47.75,47.79,576837.0,43.0826,43.1186,43.0375,43.0736,576837.0
2018-09-07 15:40:00,47.79,47.8,47.73,47.77,470082.0,43.0736,43.0826,43.0195,43.0555,470082.0
2018-09-07 15:50:00,47.76,47.87,47.72,47.82,1406349.0,43.0465,43.1457,43.0105,43.1006,1406349.0
2018-09-10 09:30:00,48.0,48.35,47.99,48.34,898426.0,43.2628,43.5783,43.2538,43.5693,898426.0
2018-09-10 09:40:00,48.34,48.65,48.31,48.64,646195.0,43.5693,43.8487,43.5422,43.8397,646195.0
2018-09-10 09:50:00,48.64,48.77,48.54,48.73,613602.0,43.8397,43.9568,43.7495,43.9208,613602.0
2018-09-10 10:00:00,48.73,48.78,48.61,48.71,790372.0,43.9208,43.9659,43.8126,43.9028,790372.0
2018-09-10 10:10:00,48.7,49.05,48.67,48.98,924394.0,43.8937,44.2092,43.8667,44.1461,924394.0
2018-09-10 10:20:00,48.98,48.99,48.83,48.86,477369.0,44.1461,44.1551,44.0109,44.038,477369.0
2018-09-10 10:30:00,48.86,48.9,48.75,48.81,357858.0,44.038,44.074,43.9388,43.9929,357858.0
2018-09-10 10:40:00,48.81,48.89,48.8,48.85,359791.0,43.9929,44.065,43.9839,44.0289,359791.0
2018-09-10 10:50:00,48.86,48.88,48.78,48.84,328961.0,44.038,44.056,43.9659,44.0199,328961.0
2018-09-10 11:00:00,48.83,48.84,48.69,48.82,429658.0,44.0109,44.0199,43.8847,44.0019,429658.0
2018-09-10 11:10:00,48.82,48.94,48.82,48.91,373172.0,44.0019,44.1101,44.0019,44.083,373172.0
2018-09-10 11:20:00,48.91,49.0,48.9,48.9,301167.0,44.083,44.1641,44.074,44.074,301167.0
2018-09-10 11:30:00,48.9,48.92,48.8,48.83,396568.0,44.074,44.092,43.9839,44.0109,396568.0
2018-09-10 11:40:00,48.83,48.84,48.72,48.73,489758.0,44.0109,44.0199,43.9118,43.9208,489758.0
2018-09-10 11:50:00,48.73,48.85,48.72,48.85,343781.0,43.9208,44.0289,43.9118,44.0289,343781.0
2018-09-10 12:00:00,48.84,48.87,48.81,48.85,268202.0,44.0199,44.047,43.9929,44.0289,268202.0
2018-09-10 12:10:00,48.85,48.88,48.77,48.8,248763.0,44.0289,44.056,43.9568,43.9839,248763.0
2018-09-10 12:20:00,48.8,48.8,48.7,48.7,411707.0,43.9839,43.9839,43.8937,43.8937,411707.0
2018-09-10 12:30:00,48.71,48.74,48.66,48.66,396298.0,43.9028,43.9298,43.8577,43.8577,396298.0
2018-09-10 12:40:00,48.67,48.71,48.62,48.68,380640.0,43.8667,43.9028,43.8216,43.8757,380640.0
2018-09-10 12:50:00,48.67,48.71,48.64,48.66,238618.0,43.8667,43.9028,43.8397,43.8577,238618.0
2018-09-10 13:00:00,48.66,48.7,48.62,48.68,232540.0,43.8577,43.8937,43.8216,43.8757,232540.0
2018-09-10 13:10:00,48.68,48.72,48.66,48.72,231999.0,43.8757,43.9118,43.8577,43.9118,231999.0
2018-09-10 13:20:00,48.72,48.77,48.68,48.74,320513.0,43.9118,43.9568,43.8757,43.9298,320513.0
2018-09-10 13:30:00,48.73,48.77,48.69,48.75,230757.0,43.9208,43.9568,43.8847,43.9388,230757.0
2018-09-10 13:40:00,48.75,48.79,48.73,48.78,219726.0,43.9388,43.9749,43.9208,43.9659,219726.0
2018-09-10 13:50:00,48.78,48.83,48.76,48.77,217496.0,43.9659,44.0109,43.9478,43.9568,217496.0
2018-09-10 14:00:00,48.76,48.77,48.69,48.69,211033.0,43.9478,43.9568,43.8847,43.8847,211033.0
2018-09-10 14:10:00,48.7,48.73,48.66,48.72,219858.0,43.8937,43.9208,43.8577,43.9118,219858.0
2018-09-10 14:20:00,48.71,48.73,48.68,48.72,361709.0,43.9028,43.9208,43.8757,43.9118,361709.0
2018-09-10 14:30:00,48.72,48.8,48.71,48.77,295224.0,43.9118,43.9839,43.9028,43.9568,295224.0
2018-09-10 14:40:00,48.77,48.84,48.76,48.83,361377.0,43.9568,44.0199,43.9478,44.0109,361377.0
2018-09-10 14:50:00,48.83,48.88,48.82,48.87,343466.0,44.0109,44.056,44.0019,44.047,343466.0
2018-09-10 15:00:00,48.87,48.9,48.82,48.89,306348.0,44.047,44.074,44.0019,44.065,306348.0
2018-09-10 15:10:00,48.89,48.91,48.84,48.87,266480.0,44.065,44.083,44.0199,44.047,266480.0
2018-09-10 15:20:00,48.87,48.95,48.85,48.95,569634.0,44.047,44.1191,44.0289,44.1191,569634.0
2018-09-10 15:30:00,48.95,48.95,48.9,48.91,598048.0,44.1191,44.1191,44.074,44.083,598048.0
2018-09-10 15:40:00,48.91,48.94,48.87,48.93,517388.0,44.083,44.1101,44.047,44.1011,517388.0
2018-09-10 15:50:00,48.92,48.93,48.83,48.86,1700921.0,44.092,44.1011,44.0109,44.038,1700921.0
2018-09-11 09:30:00,48.52,48.88,48.52,48.76,826105.0,43.7315,44.056,43.7315,43.9478,826105.0
2018-09-11 09:40:00,48.77,48.79,48.6,48.61,462938.0,43.9568,43.9749,43.8036,43.8126,462938.0
2018-09-11 09:50:00,48.62,48.79,48.61,48.75,381991.0,43.8216,43.9749,43.8126,43.9388,381991.0
2018-09-11 10:00:00,48.75,48.81,48.74,48.78,376980.0,43.9388,43.9929,43.9298,43.9659,376980.0
2018-09-11 10:10:00,48.79,48.83,48.77,48.82,318755.0,43.9749,44.0109,43.9568,44.0019,318755.0
2018-09-11 10:20:00,48.81,48.83,48.77,48.8,415692.0,43.9929,44.0109,43.9568,43.9839,415692.0
2018-09-11 10:30:00,48.8,48.8,48.63,48.69,421357.0,43.9839,43.9839,43.8307,43.8847,421357.0
2018-09-11 10:40:00,48.69,48.79,48.69,48.79,257357.0,43.8847,43.9749,43.8847,43.9749,257357.0
2018-09-11 10:50:00,48.78,48.83,48.77,48.82,265860.0,43.9659,44.0109,43.9568,44.0019,265860.0
2018-09-11 11:00:00,48.82,48.83,48.75,48.76,276783.0,44.0019,44.0109,43.9388,43.9478,276783.0
2018-09-11 11:10:00,48.75,48.8,48.74,48.75,198755.0,43.9388,43.9839,43.9298,43.9388,198755.0
2018-09-11 11:20:00,48.74,48.76,48.61,48.72,366106.0,43.9298,43.9478,43.8126,43.9118,366106.0
2018-09-11 11:30:00,48.71,48.79,48.71,48.79,398202.0,43.9028,43.9749,43.9028,43.9749,398202.0
2018-09-11 11:40:00,48.8,48.8,48.73,48.78,281447.0,43.9839,43.9839,43.9208,43.9659,281447.0
2018-09-11 11:50:00,48.78,48.9,48.78,48.88,563961.0,43.9659,44.074,43.9659,44.056,563961.0
2018-09-11 12:00:00,48.87,48.88,48.83,48.87,344201.0,44.047,44.056,44.0109,44.047,344201.0
2018-09-11 12:10:00,48.88,48.88,48.79,48.8,299366.0,44.056,44.056,43.9749,43.9839,299366.0
2018-09-11 12:20:00,48.8,48.85,48.78,48.8,180419.0,43.9839,44.0289,43.9659,43.9839,180419.0
2018-09-11 12:30:00,48.8,48.82,48.79,48.79,152542.0,43.9839,44.0019,43.9749,43.9749,152542.0
2018-09-11 12:40:00,48.8,48.85,48.78,48.84,163348.0,43.9839,44.0289,43.9659,44.0199,163348.0
2018-09-11 12:50:00,48.85,48.9,48.84,48.9,114268.0,44.0289,44.074,44.0199,44.074,114268.0
2018-09-11 13:00:00,48.9,48.92,48.88,48.88,321503.0,44.074,44.092,44.056,44.056,321503.0
2018-09-11 13:10:00,48.88,48.9,48.85,48.9,330024.0,44.056,44.074,44.0289,44.074,330024.0
2018-09-11 13:20:00,48.9,48.93,48.86,48.92,247735.0,44.074,44.1011,44.038,44.092,247735.0
2018-09-11 13:30:00,48.92,48.97,48.91,48.92,192490.0,44.092,44.1371,44.083,44.092,192490.0
2018-09-11 13:40:00,48.93,48.95,48.9,48.94,147521.0,44.1011,44.1191,44.074,44.1101,147521.0
2018-09-11 13:50:00,48.94,48.95,48.89,48.92,192248.0,44.1101,44.1191,44.065,44.092,192248.0
2018-09-11 14:00:00,48.91,48.98,48.91,48.97,243750.0,44.083,44.1461,44.083,44.1371,243750.0
2018-09-11 14:10:00,48.98,49.04,48.97,49.02,387351.0,44.1461,44.2002,44.1371,44.1822,387351.0
2018-09-11 14:20:00,49.02,49.04,48.96,48.98,222281.0,44.1822,44.2002,44.1281,44.1461,222281.0
2018-09-11 14:30:00,48.99,49.05,48.98,49.01,235510.0,44.1551,44.2092,44.1461,44.1732,235510.0
2018-09-11 14:40:00,49.01,49.03,48.97,48.98,201386.0,44.1732,44.1912,44.1371,44.1461,201386.0
2018-09-11 14:50:00,48.98,48.99,48.95,48.99,180481.0,44.1461,44.1551,44.1191,44.1551,180481.0
2018-09-11 15:00:00,48.99,49.01,48.98,49.0,322112.0,44.1551,44.1732,44.1461,44.1641,322112.0
2018-09-11 15:10:00,49.0,49.01,48.93,48.96,217669.0,44.1641,44.1732,44.1011,44.1281,217669.0
2018-09-11 15:20:00,48.95,48.97,48.93,48.94,169311.0,44.1191,44.1371,44.1011,44.1101,169311.0
2018-09-11 15:30:00,48.93,48.97,48.9,48.95,289817.0,44.1011,44.1371,44.074,44.1191,289817.0
2018-09-11 15:40:00,48.96,48.99,48.91,48.96,575995.0,44.1281,44.1551,44.083,44.1281,575995.0
2018-09-11 15:50:00,48.96,48.98,48.91,48.93,1014723.0,44.1281,44.1461,44.083,44.1011,1014723.0
2018-09-12 09:30:00,48.75,48.98,48.62,48.9,703604.0,43.9388,44.1461,43.8216,44.074,703604.0
2018-09-12 09:40:00,48.9,49.04,48.86,49.04,536493.0,44.074,44.2002,44.038,44.2002,536493.0
2018-09-12 09:50:00,49.04,49.08,48.97,48.99,715748.0,44.2002,44.2362,44.1371,44.1551,715748.0
2018-09-12 10:00:00,48.99,49.03,48.94,49.03,889712.0,44.1551,44.1912,44.1101,44.1912,889712.0
2018-09-12 10:10:00,49.03,49.06,48.95,49.03,351956.0,44.1912,44.2182,44.1191,44.1912,351956.0
2018-09-12 10:20:00,49.03,49.08,48.99,49.02,364670.0,44.1912,44.2362,44.1551,44.1822,364670.0
2018-09-12 10:30:00,49.02,49.05,48.91,49.0,446736.0,44.1822,44.2092,44.083,44.1641,446736.0
2018-09-12 10:40:00,48.99,49.0,48.92,48.93,579710.0,44.1551,44.1641,44.092,44.1011,579710.0
2018-09-12 10:50:00,48.93,48.96,48.9,48.92,452646.0,44.1011,44.1281,44.074,44.092,452646.0
2018-09-12 11:00:00,48.93,48.97,48.89,48.94,437920.0,44.1011,44.1371,44.065,44.1101,437920.0
2018-09-12 11:10:00,48.94,49.09,48.94,49.07,670684.0,44.1101,44.2453,44.1101,44.2272,670684.0
2018-09-12 11:20:00,49.07,49.24,49.06,49.24,362195.0,44.2272,44.3805,44.2182,44.3805,362195.0
2018-09-12 11:30:00,49.24,49.29,49.19,49.21,348995.0,44.3805,44.4255,44.3354,44.3534,348995.0
2018-09-12 11:40:00,49.21,49.28,49.17,49.18,301909.0,44.3534,44.4165,44.3174,44.3264,301909.0
2018-09-12 11:50:00,49.18,49.19,49.09,49.15,306006.0,44.3264,44.3354,44.2453,44.2993,306006.0
2018-09-12 12:00:00,49.15,49.27,49.14,49.16,270415.0,44.2993,44.4075,44.2903,44.3084,270415.0
2018-09-12 12:10:00,49.16,49.21,49.14,49.2,161892.0,44.3084,44.3534,44.2903,44.3444,161892.0
2018-09-12 12:20:00,49.2,49.27,49.19,49.26,232530.0,44.3444,44.4075,44.3354,44.3985,232530.0
2018-09-12 12:30:00,49.26,49.28,49.23,49.28,327450.0,44.3985,44.4165,44.3714,44.4165,327450.0
2018-09-12 12:40:00,49.29,49.34,49.28,49.34,231754.0,44.4255,44.4706,44.4165,44.4706,231754.0
2018-09-12 12:50:00,49.34,49.35,49.3,49.34,212508.0,44.4706,44.4796,44.4345,44.4706,212508.0
2018-09-12 13:00:00,49.34,49.38,49.31,49.38,162205.0,44.4706,44.5066,44.4435,44.5066,162205.0
2018-09-12 13:10:00,49.38,49.42,49.34,49.39,213602.0,44.5066,44.5427,44.4706,44.5157,213602.0
2018-09-12 13:20:00,49.4,49.47,49.39,49.43,265417.0,44.5247,44.5878,44.5157,44.5517,265417.0
2018-09-12 13:30:00,49.43,49.44,49.36,49.39,130490.0,44.5517,44.5607,44.4886,44.5157,130490.0
2018-09-12 13:40:00,49.39,49.4,49.31,49.33,178673.0,44.5157,44.5247,44.4435,44.4616,178673.0
2018-09-12 13:50:00,49.32,49.37,49.27,49.36,222995.0,44.4526,44.4976,44.4075,44.4886,222995.0
2018-09-12 14:00:00,49.36,49.39,49.31,49.34,258852.0,44.4886,44.5157,44.4435,44.4706,258852.0
2018-09-12 14:10:00,49.33,49.37,49.28,49.33,231417.0,44.4616,44.4976,44.4165,44.4616,231417.0
2018-09-12 14:20:00,49.33,49.34,49.26,49.26,186547.0,44.4616,44.4706,44.3985,44.3985,186547.0
2018-09-12 14:30:00,49.26,49.33,49.24,49.32,323668.0,44.3985,44.4616,44.3805,44.4526,323668.0
2018-09-12 14:40:00,49.31,49.33,49.26,49.3,314754.0,44.4435,44.4616,44.3985,44.4345,314754.0
2018-09-12 14:50:00,49.3,49.3,49.27,49.28,288452.0,44.4345,44.4345,44.4075,44.4165,288452.0
2018-09-12 15:00:00,49.28,49.29,49.26,49.28,292984.0,44.4165,44.4255,44.3985,44.4165,292984.0
2018-09-12 15:10:00,49.28,49.36,49.28,49.36,282512.0,44.4165,44.4886,44.4165,44.4886,282512.0
2018-09-12 15:20:00,49.36,49.4,49.35,49.4,349098.0,44.4886,44.5247,44.4796,44.5247,349098.0
2018-09-12 15:30:00,49.4,49.44,49.38,49.44,675057.0,44.5247,44.5607,44.5066,44.5607,675057.0
2018-09-12 15:40:00,49.44,49.44,49.35,49.36,504110.0,44.5607,44.5607,44.4796,44.4886,504110.0
2018-09-12 15:50:00,49.37,49.39,49.33,49.34,990547.0,44.4976,44.5157,44.4616,44.4706,990547.0
2018-09-13 09:30:00,49.28,49.47,49.24,49.4,1124270.0,44.4165,44.5878,44.3805,44.5247,1124270.0
2018-09-13 09:40:00,49.39,49.49,49.36,49.49,857621.0,44.5157,44.6058,44.4886,44.6058,857621.0
2018-09-13 09:50:00,49.49,49.65,49.48,49.58,585717.0,44.6058,44.75,44.5968,44.6869,585717.0
2018-09-13 10:00:00,49.58,49.75,49.56,49.68,944273.0,44.6869,44.8401,44.6689,44.777,944273.0
2018-09-13 10:10:00,49.69,49.69,49.51,49.52,862131.0,44.786,44.786,44.6238,44.6328,862131.0
2018-09-13 10:20:00,49.53,49.54,49.38,49.46,518856.0,44.6418,44.6508,44.5066,44.5787,518856.0
2018-09-13 10:30:00,49.46,49.5,49.37,49.4,547465.0,44.5787,44.6148,44.4976,44.5247,547465.0
2018-09-13 10:40:00,49.4,49.43,49.29,49.39,341697.0,44.5247,44.5517,44.4255,44.5157,341697.0
2018-09-13 10:50:00,49.39,49.44,49.36,49.43,646780.0,44.5157,44.5607,44.4886,44.5517,646780.0
2018-09-13 11:00:00,49.43,49.44,49.3,49.4,577462.0,44.5517,44.5607,44.4345,44.5247,577462.0
2018-09-13 11:10:00,49.4,49.42,49.36,49.37,437265.0,44.5247,44.5427,44.4886,44.4976,437265.0
2018-09-13 11:20:00,49.38,49.38,49.26,49.3,391220.0,44.5066,44.5066,44.3985,44.4345,391220.0
2018-09-13 11:30:00,49.29,49.32,49.21,49.31,467015.0,44.4255,44.4526,44.3534,44.4435,467015.0
2018-09-13 11:40:00,49.31,49.35,49.26,49.34,204282.0,44.4435,44.4796,44.3985,44.4706,204282.0
2018-09-13 11:50:00,49.34,49.4,49.34,49.38,231339.0,44.4706,44.5247,44.4706,44.5066,231339.0
2018-09-13 12:00:00,49.38,49.41,49.32,49.33,306822.0,44.5066,44.5337,44.4526,44.4616,306822.0
2018-09-13 12:10:00,49.33,49.34,49.21,49.3,648587.0,44.4616,44.4706,44.3534,44.4345,648587.0
2018-09-13 12:20:00,49.29,49.31,49.29,49.29,244579.0,44.4255,44.4435,44.4255,44.4255,244579.0
2018-09-13 12:30:00,49.3,49.3,49.25,49.29,472711.0,44.4345,44.4345,44.3895,44.4255,472711.0
2018-09-13 12:40:00,49.29,49.3,49.16,49.22,258675.0,44.4255,44.4345,44.3084,44.3624,258675.0
2018-09-13 12:50:00,49.22,49.22,49.16,49.17,188704.0,44.3624,44.3624,44.3084,44.3174,188704.0
2018-09-13 13:00:00,49.18,49.18,49.07,49.12,433107.0,44.3264,44.3264,44.2272,44.2723,433107.0
2018-09-13 13:10:00,49.12,49.13,49.09,49.09,364104.0,44.2723,44.2813,44.2453,44.2453,364104.0
2018-09-13 13:20:00,49.09,49.13,49.08,49.08,266534.0,44.2453,44.2813,44.2362,44.2362,266534.0
2018-09-13 13:30:00,49.08,49.1,48.98,49.03,429967.0,44.2362,44.2543,44.1461,44.1912,429967.0
2018-09-13 13:40:00,49.03,49.06,48.98,48.98,272992.0,44.1912,44.2182,44.1461,44.1461,272992.0
2018-09-13 13:50:00,48.98,49.03,48.97,49.01,309516.0,44.1461,44.1912,44.1371,44.1732,309516.0
2018-09-13 14:00:00,49.02,49.1,49.01,49.09,244872.0,44.1822,44.2543,44.1732,44.2453,244872.0
2018-09-13 14:10:00,49.09,49.11,48.98,48.99,367318.0,44.2453,44.2633,44.1461,44.1551,367318.0
2018-09-13 14:20:00,49.0,49.01,48.91,48.93,368271.0,44.1641,44.1732,44.083,44.1011,368271.0
2018-09-13 14:30:00,48.92,48.96,48.89,48.9,447353.0,44.092,44.1281,44.065,44.074,447353.0
2018-09-13 14:40:00,48.91,48.95,48.9,48.94,373605.0,44.083,44.1191,44.074,44.1101,373605.0
2018-09-13 14:50:00,48.95,49.04,48.92,49.03,361645.0,44.1191,44.2002,44.092,44.1912,361645.0
2018-09-13 15:00:00,49.04,49.04,48.98,48.99,601077.0,44.2002,44.2002,44.1461,44.1551,601077.0
2018-09-13 15:10:00,49.0,49.01,48.91,48.95,520666.0,44.1641,44.1732,44.083,44.1191,520666.0
2018-09-13 15:20:00,48.94,48.95,48.89,48.91,481565.0,44.1101,44.1191,44.065,44.083,481565.0
2018-09-13 15:30:00,48.9,48.96,48.88,48.91,643637.0,44.074,44.1281,44.056,44.083,643637.0
2018-09-13 15:40:00,48.91,48.96,48.88,48.95,678821.0,44.083,44.1281,44.056,44.1191,678821.0
2018-09-13 15:50:00,48.95,49.0,48.94,48.96,1798929.0,44.1191,44.1641,44.1101,44.1281,1798929.0
2018-09-14 09:30:00,48.94,49.34,48.94,49.34,837211.0,44.1101,44.4706,44.1101,44.4706,837211.0
2018-09-14 09:40:00,49.34,49.45,49.28,49.39,803742.0,44.4706,44.5697,44.4165,44.5157,803742.0
2018-09-14 09:50:00,49.39,49.39,49.26,49.33,621918.0,44.5157,44.5157,44.3985,44.4616,621918.0
2018-09-14 10:00:00,49.34,49.35,49.23,49.3,659078.0,44.4706,44.4796,44.3714,44.4345,659078.0
2018-09-14 10:10:00,49.3,49.31,49.2,49.25,520358.0,44.4345,44.4435,44.3444,44.3895,520358.0
2018-09-14 10:20:00,49.24,49.29,49.23,49.28,330851.0,44.3805,44.4255,44.3714,44.4165,330851.0
2018-09-14 10:30:00,49.27,49.31,49.25,49.29,333961.0,44.4075,44.4435,44.3895,44.4255,333961.0
2018-09-14 10:40:00,49.29,49.43,49.28,49.38,474945.0,44.4255,44.5517,44.4165,44.5066,474945.0
2018-09-14 10:50:00,49.38,49.41,49.33,49.34,485393.0,44.5066,44.5337,44.4616,44.4706,485393.0
2018-09-14 11:00:00,49.33,49.34,49.2,49.24,446094.0,44.4616,44.4706,44.3444,44.3805,446094.0
2018-09-14 11:10:00,49.24,49.28,49.18,49.18,347089.0,44.3805,44.4165,44.3264,44.3264,347089.0
2018-09-14 11:20:00,49.19,49.26,49.18,49.23,468906.0,44.3354,44.3985,44.3264,44.3714,468906.0
2018-09-14 11:30:00,49.23,49.26,49.21,49.23,321872.0,44.3714,44.3985,44.3534,44.3714,321872.0
2018-09-14 11:40:00,49.23,49.24,49.18,49.18,232235.0,44.3714,44.3805,44.3264,44.3264,232235.0
2018-09-14 11:50:00,49.19,49.19,49.11,49.18,311102.0,44.3354,44.3354,44.2633,44.3264,311102.0
2018-09-14 12:00:00,49.18,49.18,49.07,49.17,400659.0,44.3264,44.3264,44.2272,44.3174,400659.0
2018-09-14 12:10:00,49.17,49.2,49.15,49.19,258042.0,44.3174,44.3444,44.2993,44.3354,258042.0
2018-09-14 12:20:00,49.19,49.2,49.11,49.17,296143.0,44.3354,44.3444,44.2633,44.3174,296143.0
2018-09-14 12:30:00,49.17,49.17,49.13,49.15,190295.0,44.3174,44.3174,44.2813,44.2993,190295.0
2018-09-14 12:40:00,49.14,49.2,49.14,49.2,220081.0,44.2903,44.3444,44.2903,44.3444,220081.0
2018-09-14 12:50:00,49.19,49.2,49.17,49.19,185011.0,44.3354,44.3444,44.3174,44.3354,185011.0
2018-09-14 13:00:00,49.18,49.18,49.0,49.04,418331.0,44.3264,44.3264,44.1641,44.2002,418331.0
2018-09-14 13:10:00,49.03,49.11,49.02,49.11,294675.0,44.1912,44.2633,44.1822,44.2633,294675.0
2018-09-14 13:20:00,49.11,49.15,49.07,49.09,227760.0,44.2633,44.2993,44.2272,44.2453,227760.0
2018-09-14 13:30:00,49.1,49.11,49.03,49.04,433522.0,44.2543,44.2633,44.1912,44.2002,433522.0
2018-09-14 13:40:00,49.03,49.07,49.01,49.06,190666.0,44.1912,44.2272,44.1732,44.2182,190666.0
2018-09-14 13:50:00,49.07,49.1,49.06,49.09,204699.0,44.2272,44.2543,44.2182,44.2453,204699.0
2018-09-14 14:00:00,49.09,49.24,49.09,49.22,512538.0,44.2453,44.3805,44.2453,44.3624,512538.0
2018-09-14 14:10:00,49.22,49.24,49.2,49.22,271428.0,44.3624,44.3805,44.3444,44.3624,271428.0
2018-09-14 14:20:00,49.21,49.25,49.18,49.21,350051.0,44.3534,44.3895,44.3264,44.3534,350051.0
2018-09-14 14:30:00,49.21,49.21,49.19,49.2,372429.0,44.3534,44.3534,44.3354,44.3444,372429.0
2018-09-14 14:40:00,49.21,49.22,49.16,49.22,431680.0,44.3534,44.3624,44.3084,44.3624,431680.0
2018-09-14 14:50:00,49.21,49.22,49.14,49.18,359278.0,44.3534,44.3624,44.2903,44.3264,359278.0
2018-09-14 15:00:00,49.17,49.23,49.17,49.2,467481.0,44.3174,44.3714,44.3174,44.3444,467481.0
2018-09-14 15:10:00,49.2,49.23,49.18,49.23,559290.0,44.3444,44.3714,44.3264,44.3714,559290.0
2018-09-14 15:20:00,49.22,49.23,49.19,49.2,477080.0,44.3624,44.3714,44.3354,44.3444,477080.0
2018-09-14 15:30:00,49.19,49.21,49.18,49.2,637279.0,44.3354,44.3534,44.3264,44.3444,637279.0
2018-09-14 15:40:00,49.2,49.29,49.19,49.26,1030205.0,44.3444,44.4255,44.3354,44.3985,1030205.0
2018-09-14 15:50:00,49.25,49.29,49.23,49.25,1681636.0,44.3895,44.4255,44.3714,44.3895,1681636.0
2018-09-17 09:30:00,49.31,49.67,49.2,49.67,1197547.0,44.4435,44.768,44.3444,44.768,1197547.0
2018-09-17 09:40:00,49.66,49.86,49.59,49.75,1228230.0,44.759,44.9393,44.6959,44.8401,1228230.0
2018-09-17 09:50:00,49.75,49.94,49.74,49.88,772208.0,44.8401,45.0114,44.8311,44.9573,772208.0
2018-09-17 10:00:00,49.87,49.9,49.69,49.73,578606.0,44.9483,44.9753,44.786,44.8221,578606.0
2018-09-17 10:10:00,49.73,49.76,49.64,49.66,527759.0,44.8221,44.8491,44.741,44.759,527759.0
2018-09-17 10:20:00,49.66,49.68,49.63,49.66,480217.0,44.759,44.777,44.732,44.759,480217.0
2018-09-17 10:30:00,49.66,49.77,49.53,49.75,732800.0,44.759,44.8582,44.6418,44.8401,732800.0
2018-09-17 10:40:00,49.75,49.76,49.58,49.59,485879.0,44.8401,44.8491,44.6869,44.6959,485879.0
2018-09-17 10:50:00,49.58,49.62,49.53,49.53,462682.0,44.6869,44.723,44.6418,44.6418,462682.0
2018-09-17 11:00:00,49.53,49.53,49.4,49.48,835560.0,44.6418,44.6418,44.5247,44.5968,835560.0
2018-09-17 11:10:00,49.49,49.55,49.42,49.45,386265.0,44.6058,44.6599,44.5427,44.5697,386265.0
2018-09-17 11:20:00,49.45,49.53,49.44,49.49,468965.0,44.5697,44.6418,44.5607,44.6058,468965.0
2018-09-17 11:30:00,49.49,49.53,49.42,49.48,634776.0,44.6058,44.6418,44.5427,44.5968,634776.0
2018-09-17 11:40:00,49.48,49.49,49.39,49.4,326548.0,44.5968,44.6058,44.5157,44.5247,326548.0
2018-09-17 11:50:00,49.4,49.49,49.4,49.45,414834.0,44.5247,44.6058,44.5247,44.5697,414834.0
2018-09-17 12:00:00,49.46,49.46,49.38,49.39,442071.0,44.5787,44.5787,44.5066,44.5157,442071.0
2018-09-17 12:10:00,49.39,49.39,49.24,49.3,544350.0,44.5157,44.5157,44.3805,44.4345,544350.0
2018-09-17 12:20:00,49.3,49.35,49.28,49.34,256832.0,44.4345,44.4796,44.4165,44.4706,256832.0
2018-09-17 12:30:00,49.34,49.35,49.3,49.3,209255.0,44.4706,44.4796,44.4345,44.4345,209255.0
2018-09-17 12:40:00,49.3,49.37,49.24,49.34,451488.0,44.4345,44.4976,44.3805,44.4706,451488.0
2018-09-17 12:50:00,49.34,49.45,49.32,49.43,699899.0,44.4706,44.5697,44.4526,44.5517,699899.0
2018-09-17 13:00:00,49.43,49.47,49.42,49.44,343706.0,44.5517,44.5878,44.5427,44.5607,343706.0
2018-09-17 13:10:00,49.44,49.46,49.33,49.35,416306.0,44.5607,44.5787,44.4616,44.4796,416306.0
2018-09-17 13:20:00,49.35,49.37,49.29,49.37,423548.0,44.4796,44.4976,44.4255,44.4976,423548.0
2018-09-17 13:30:00,49.37,49.37,49.29,49.3,356475.0,44.4976,44.4976,44.4255,44.4345,356475.0
2018-09-17 13:40:00,49.31,49.33,49.29,49.32,395247.0,44.4435,44.4616,44.4255,44.4526,395247.0
2018-09-17 13:50:00,49.32,49.38,49.3,49.32,391427.0,44.4526,44.5066,44.4345,44.4526,391427.0
2018-09-17 14:00:00,49.33,49.41,49.31,49.4,362607.0,44.4616,44.5337,44.4435,44.5247,362607.0
2018-09-17 14:10:00,49.41,49.56,49.4,49.55,722148.0,44.5337,44.6689,44.5247,44.6599,722148.0
2018-09-17 14:20:00,49.55,49.61,49.47,49.48,774740.0,44.6599,44.7139,44.5878,44.5968,774740.0
2018-09-17 14:30:00,49.48,49.49,49.35,49.37,402706.0,44.5968,44.6058,44.4796,44.4976,402706.0
2018-09-17 14:40:00,49.36,49.38,49.34,49.37,381981.0,44.4886,44.5066,44.4706,44.4976,381981.0
2018-09-17 14:50:00,49.38,49.42,49.35,49.4,496178.0,44.5066,44.5427,44.4796,44.5247,496178.0
2018-09-17 15:00:00,49.4,49.4,49.31,49.31,894843.0,44.5247,44.5247,44.4435,44.4435,894843.0
2018-09-17 15:10:00,49.31,49.35,49.26,49.28,632007.0,44.4435,44.4796,44.3985,44.4165,632007.0
2018-09-17 15:20:00,49.28,49.31,49.26,49.3,534162.0,44.4165,44.4435,44.3985,44.4345,534162.0
2018-09-17 15:30:00,49.31,49.33,49.17,49.18,929244.0,44.4435,44.4616,44.3174,44.3264,929244.0
2018-09-17 15:40:00,49.18,49.21,49.1,49.2,1288096.0,44.3264,44.3534,44.2543,44.3444,1288096.0
2018-09-17 15:50:00,49.19,49.22,49.16,49.19,1627498.0,44.3354,44.3624,44.3084,44.3354,1627498.0
2018-09-18 09:30:00,47.51,48.82,47.36,48.58,3897161.0,42.8212,44.0019,42.686,43.7856,3897161.0
2018-09-18 09:40:00,48.58,48.7,48.03,48.33,1824934.0,43.7856,43.8937,43.2899,43.5603,1824934.0
2018-09-18 09:50:00,48.34,48.69,48.23,48.63,1195091.0,43.5693,43.8847,43.4701,43.8307,1195091.0
2018-09-18 10:00:00,48.62,48.94,48.59,48.81,1188674.0,43.8216,44.1101,43.7946,43.9929,1188674.0
2018-09-18 10:10:00,48.82,48.88,48.63,48.72,1048860.0,44.0019,44.056,43.8307,43.9118,1048860.0
2018-09-18 10:20:00,48.71,48.86,48.53,48.58,990638.0,43.9028,44.038,43.7405,43.7856,990638.0
2018-09-18 10:30:00,48.58,48.69,48.43,48.44,983680.0,43.7856,43.8847,43.6504,43.6594,983680.0
2018-09-18 10:40:00,48.45,48.7,48.41,48.56,865096.0,43.6684,43.8937,43.6324,43.7676,865096.0
2018-09-18 10:50:00,48.57,48.71,48.55,48.67,678697.0,43.7766,43.9028,43.7586,43.8667,678697.0
2018-09-18 11:00:00,48.67,48.72,48.64,48.66,673364.0,43.8667,43.9118,43.8397,43.8577,673364.0
2018-09-18 11:10:00,48.66,48.73,48.58,48.64,785757.0,43.8577,43.9208,43.7856,43.8397,785757.0
2018-09-18 11:20:00,48.64,48.7,48.63,48.65,788065.0,43.8397,43.8937,43.8307,43.8487,788065.0
2018-09-18 11:30:00,48.65,48.79,48.6,48.75,650426.0,43.8487,43.9749,43.8036,43.9388,650426.0
2018-09-18 11:40:00,48.75,48.89,48.73,48.87,654940.0,43.9388,44.065,43.9208,44.047,654940.0
2018-09-18 11:50:00,48.87,48.95,48.79,48.95,511249.0,44.047,44.1191,43.9749,44.1191,511249.0
2018-09-18 12:00:00,48.96,49.01,48.85,48.86,557409.0,44.1281,44.1732,44.0289,44.038,557409.0
2018-09-18 12:10:00,48.86,48.96,48.85,48.94,350795.0,44.038,44.1281,44.0289,44.1101,350795.0
2018-09-18 12:20:00,48.93,49.09,48.93,49.08,408502.0,44.1011,44.2453,44.1011,44.2362,408502.0
2018-09-18 12:30:00,49.08,49.22,49.04,49.2,500216.0,44.2362,44.3624,44.2002,44.3444,500216.0
2018-09-18 12:40:00,49.2,49.25,48.97,49.12,497779.0,44.3444,44.3895,44.1371,44.2723,497779.0
2018-09-18 12:50:00,49.12,49.18,49.07,49.13,366381.0,44.2723,44.3264,44.2272,44.2813,366381.0
2018-09-18 13:00:00,49.14,49.27,49.03,49.11,545451.0,44.2903,44.4075,44.1912,44.2633,545451.0
2018-09-18 13:10:00,49.11,49.35,49.1,49.32,307505.0,44.2633,44.4796,44.2543,44.4526,307505.0
2018-09-18 13:20:00,49.33,49.33,49.25,49.33,295326.0,44.4616,44.4616,44.3895,44.4616,295326.0
2018-09-18 13:30:00,49.33,49.33,49.25,49.29,406573.0,44.4616,44.4616,44.3895,44.4255,406573.0
2018-09-18 13:40:00,49.29,49.29,49.17,49.24,481521.0,44.4255,44.4255,44.3174,44.3805,481521.0
2018-09-18 13:50:00,49.24,49.4,49.24,49.39,396641.0,44.3805,44.5247,44.3805,44.5157,396641.0
2018-09-18 14:00:00,49.38,49.54,49.36,49.43,623351.0,44.5066,44.6508,44.4886,44.5517,623351.0
2018-09-18 14:10:00,49.44,49.45,49.36,49.41,367460.0,44.5607,44.5697,44.4886,44.5337,367460.0
2018-09-18 14:20:00,49.41,49.42,49.28,49.33,527298.0,44.5337,44.5427,44.4165,44.4616,527298.0
2018-09-18 14:30:00,49.34,49.35,49.25,49.29,445974.0,44.4706,44.4796,44.3895,44.4255,445974.0
2018-09-18 14:40:00,49.29,49.35,49.25,49.34,420088.0,44.4255,44.4796,44.3895,44.4706,420088.0
2018-09-18 14:50:00,49.34,49.35,49.3,49.31,354255.0,44.4706,44.4796,44.4345,44.4435,354255.0
2018-09-18 15:00:00,49.3,49.37,49.26,49.27,555833.0,44.4345,44.4976,44.3985,44.4075,555833.0
2018-09-18 15:10:00,49.27,49.32,49.22,49.29,569430.0,44.4075,44.4526,44.3624,44.4255,569430.0
2018-09-18 15:20:00,49.29,49.32,49.25,49.32,474614.0,44.4255,44.4526,44.3895,44.4526,474614.0
2018-09-18 15:30:00,49.32,49.32,49.16,49.17,559679.0,44.4526,44.4526,44.3084,44.3174,559679.0
2018-09-18 15:40:00,49.18,49.23,49.1,49.14,857931.0,44.3264,44.3714,44.2543,44.2903,857931.0
2018-09-18 15:50:00,49.14,49.15,48.99,49.04,1813485.0,44.2903,44.2993,44.1551,44.2002,1813485.0
2018-09-19 09:30:00,48.87,49.03,48.72,48.75,1011695.0,44.047,44.1912,43.9118,43.9388,1011695.0
2018-09-19 09:40:00,48.75,48.94,48.66,48.91,712146.0,43.9388,44.1101,43.8577,44.083,712146.0
2018-09-19 09:50:00,48.9,49.04,48.83,49.04,645128.0,44.074,44.2002,44.0109,44.2002,645128.0
2018-09-19 10:00:00,49.03,49.08,48.97,49.05,555334.0,44.1912,44.2362,44.1371,44.2092,555334.0
2018-09-19 10:10:00,49.05,49.05,48.97,49.02,583863.0,44.2092,44.2092,44.1371,44.1822,583863.0
2018-09-19 10:20:00,49.02,49.08,48.89,48.96,646814.0,44.1822,44.2362,44.065,44.1281,646814.0
2018-09-19 10:30:00,48.96,49.0,48.92,48.98,398247.0,44.1281,44.1641,44.092,44.1461,398247.0
2018-09-19 10:40:00,48.98,49.08,48.96,49.05,440318.0,44.1461,44.2362,44.1281,44.2092,440318.0
2018-09-19 10:50:00,49.05,49.1,49.03,49.1,402957.0,44.2092,44.2543,44.1912,44.2543,402957.0
2018-09-19 11:00:00,49.11,49.17,49.03,49.17,595110.0,44.2633,44.3174,44.1912,44.3174,595110.0
2018-09-19 11:10:00,49.17,49.18,49.08,49.11,423131.0,44.3174,44.3264,44.2362,44.2633,423131.0
2018-09-19 11:20:00,49.12,49.14,49.1,49.11,286561.0,44.2723,44.2903,44.2543,44.2633,286561.0
2018-09-19 11:30:00,49.12,49.12,48.98,49.04,480927.0,44.2723,44.2723,44.1461,44.2002,480927.0
2018-09-19 11:40:00,49.04,49.11,49.01,49.08,355856.0,44.2002,44.2633,44.1732,44.2362,355856.0
2018-09-19 11:50:00,49.07,49.16,49.07,49.15,533010.0,44.2272,44.3084,44.2272,44.2993,533010.0
2018-09-19 12:00:00,49.14,49.2,49.12,49.19,301461.0,44.2903,44.3444,44.2723,44.3354,301461.0
2018-09-19 12:10:00,49.18,49.19,49.08,49.12,393863.0,44.3264,44.3354,44.2362,44.2723,393863.0
2018-09-19 12:20:00,49.12,49.15,49.1,49.14,302100.0,44.2723,44.2993,44.2543,44.2903,302100.0
2018-09-19 12:30:00,49.14,49.15,49.07,49.09,290975.0,44.2903,44.2993,44.2272,44.2453,290975.0
2018-09-19 12:40:00,49.09,49.11,49.08,49.11,224233.0,44.2453,44.2633,44.2362,44.2633,224233.0
2018-09-19 12:50:00,49.11,49.13,49.08,49.09,272154.0,44.2633,44.2813,44.2362,44.2453,272154.0
2018-09-19 13:00:00,49.09,49.11,49.06,49.09,311723.0,44.2453,44.2633,44.2182,44.2453,311723.0
2018-09-19 13:10:00,49.09,49.13,49.08,49.09,319038.0,44.2453,44.2813,44.2362,44.2453,319038.0
2018-09-19 13:20:00,49.09,49.14,49.07,49.13,242283.0,44.2453,44.2903,44.2272,44.2813,242283.0
2018-09-19 13:30:00,49.13,49.22,49.12,49.18,417614.0,44.2813,44.3624,44.2723,44.3264,417614.0
2018-09-19 13:40:00,49.18,49.2,49.14,49.17,282561.0,44.3264,44.3444,44.2903,44.3174,282561.0
2018-09-19 13:50:00,49.18,49.2,49.17,49.17,226746.0,44.3264,44.3444,44.3174,44.3174,226746.0
2018-09-19 14:00:00,49.17,49.18,49.15,49.18,235256.0,44.3174,44.3264,44.2993,44.3264,235256.0
2018-09-19 14:10:00,49.17,49.2,49.17,49.17,241320.0,44.3174,44.3444,44.3174,44.3174,241320.0
2018-09-19 14:20:00,49.17,49.22,49.17,49.19,252597.0,44.3174,44.3624,44.3174,44.3354,252597.0
2018-09-19 14:30:00,49.19,49.25,49.16,49.25,432033.0,44.3354,44.3895,44.3084,44.3895,432033.0
2018-09-19 14:40:00,49.24,49.29,49.23,49.29,439496.0,44.3805,44.4255,44.3714,44.4255,439496.0
2018-09-19 14:50:00,49.28,49.31,49.24,49.26,403341.0,44.4165,44.4435,44.3805,44.3985,403341.0
2018-09-19 15:00:00,49.26,49.36,49.25,49.36,605952.0,44.3985,44.4886,44.3895,44.4886,605952.0
2018-09-19 15:10:00,49.36,49.47,49.35,49.46,576038.0,44.4886,44.5878,44.4796,44.5787,576038.0
2018-09-19 15:20:00,49.46,49.51,49.45,49.47,806478.0,44.5787,44.6238,44.5697,44.5878,806478.0
2018-09-19 15:30:00,49.47,49.49,49.45,49.48,506792.0,44.5878,44.6058,44.5697,44.5968,506792.0
2018-09-19 15:40:00,49.48,49.54,49.48,49.53,833232.0,44.5968,44.6508,44.5968,44.6418,833232.0
2018-09-19 15:50:00,49.53,49.53,49.43,49.43,1342328.0,44.6418,44.6418,44.5517,44.5517,1342328.0
2018-09-20 09:30:00,49.66,50.38,49.56,50.36,2007195.0,44.759,45.4079,44.6689,45.3899,2007195.0
2018-09-20 09:40:00,50.36,50.6,50.31,50.59,1007648.0,45.3899,45.6062,45.3449,45.5972,1007648.0
2018-09-20 09:50:00,50.59,50.62,50.41,50.42,851681.0,45.5972,45.6243,45.435,45.444,851681.0
2018-09-20 10:00:00,50.43,50.63,50.43,50.59,876319.0,45.453,45.6333,45.453,45.5972,876319.0
2018-09-20 10:10:00,50.59,50.66,50.52,50.59,690201.0,45.5972,45.6603,45.5341,45.5972,690201.0
2018-09-20 10:20:00,50.59,50.67,50.48,50.51,788203.0,45.5972,45.6693,45.4981,45.5251,788203.0
2018-09-20 10:30:00,50.51,50.76,50.51,50.76,606690.0,45.5251,45.7504,45.5251,45.7504,606690.0
2018-09-20 10:40:00,50.75,50.79,50.68,50.73,591136.0,45.7414,45.7775,45.6783,45.7234,591136.0
2018-09-20 10:50:00,50.73,50.86,50.73,50.82,775714.0,45.7234,45.8406,45.7234,45.8045,775714.0
2018-09-20 11:00:00,50.83,50.99,50.82,50.94,816720.0,45.8135,45.9577,45.8045,45.9127,816720.0
2018-09-20 11:10:00,50.93,51.0,50.93,50.98,638794.0,45.9037,45.9668,45.9037,45.9487,638794.0
2018-09-20 11:20:00,50.99,51.05,50.91,50.98,988682.0,45.9577,46.0118,45.8856,45.9487,988682.0
2018-09-20 11:30:00,50.97,50.97,50.83,50.91,657476.0,45.9397,45.9397,45.8135,45.8856,657476.0
2018-09-20 11:40:00,50.91,50.95,50.89,50.95,402064.0,45.8856,45.9217,45.8676,45.9217,402064.0
2018-09-20 11:50:00,50.95,51.04,50.94,51.0,566452.0,45.9217,46.0028,45.9127,45.9668,566452.0
2018-09-20 12:00:00,51.0,51.03,50.97,51.02,318307.0,45.9668,45.9938,45.9397,45.9848,318307.0
2018-09-20 12:10:00,51.03,51.08,51.01,51.01,303087.0,45.9938,46.0389,45.9758,45.9758,303087.0
2018-09-20 12:20:00,51.01,51.03,50.84,50.88,382004.0,45.9758,45.9938,45.8226,45.8586,382004.0
2018-09-20 12:30:00,50.88,50.9,50.86,50.9,223899.0,45.8586,45.8766,45.8406,45.8766,223899.0
2018-09-20 12:40:00,50.9,50.93,50.84,50.85,363114.0,45.8766,45.9037,45.8226,45.8316,363114.0
2018-09-20 12:50:00,50.85,50.88,50.79,50.87,306914.0,45.8316,45.8586,45.7775,45.8496,306914.0
2018-09-20 13:00:00,50.88,50.88,50.72,50.75,375167.0,45.8586,45.8586,45.7144,45.7414,375167.0
2018-09-20 13:10:00,50.75,50.76,50.66,50.66,489609.0,45.7414,45.7504,45.6603,45.6603,489609.0
2018-09-20 13:20:00,50.66,50.72,50.64,50.71,310553.0,45.6603,45.7144,45.6423,45.7054,310553.0
2018-09-20 13:30:00,50.7,50.72,50.64,50.7,265516.0,45.6964,45.7144,45.6423,45.6964,265516.0
2018-09-20 13:40:00,50.7,50.73,50.65,50.7,286755.0,45.6964,45.7234,45.6513,45.6964,286755.0
2018-09-20 13:50:00,50.71,50.74,50.68,50.7,233697.0,45.7054,45.7324,45.6783,45.6964,233697.0
2018-09-20 14:00:00,50.7,50.72,50.6,50.63,297771.0,45.6964,45.7144,45.6062,45.6333,297771.0
2018-09-20 14:10:00,50.63,50.66,50.59,50.62,318301.0,45.6333,45.6603,45.5972,45.6243,318301.0
2018-09-20 14:20:00,50.62,50.63,50.6,50.61,293132.0,45.6243,45.6333,45.6062,45.6152,293132.0
2018-09-20 14:30:00,50.61,50.65,50.57,50.61,488877.0,45.6152,45.6513,45.5792,45.6152,488877.0
2018-09-20 14:40:00,50.61,50.62,50.55,50.55,277639.0,45.6152,45.6243,45.5612,45.5612,277639.0
2018-09-20 14:50:00,50.55,50.61,50.55,50.56,439332.0,45.5612,45.6152,45.5612,45.5702,439332.0
2018-09-20 15:00:00,50.57,50.63,50.56,50.59,414776.0,45.5792,45.6333,45.5702,45.5972,414776.0
2018-09-20 15:10:00,50.59,50.62,50.54,50.57,494477.0,45.5972,45.6243,45.5522,45.5792,494477.0
2018-09-20 15:20:00,50.57,50.57,50.43,50.53,398039.0,45.5792,45.5792,45.453,45.5431,398039.0
2018-09-20 15:30:00,50.53,50.57,50.47,50.53,527312.0,45.5431,45.5792,45.4891,45.5431,527312.0
2018-09-20 15:40:00,50.53,50.54,50.42,50.49,660235.0,45.5431,45.5522,45.444,45.5071,660235.0
2018-09-20 15:50:00,50.48,50.5,50.41,50.42,2156594.0,45.4981,45.5161,45.435,45.444,2156594.0
2018-09-21 09:30:00,50.83,51.03,50.57,51.01,3961355.0,45.8135,45.9938,45.5792,45.9758,3961355.0
2018-09-21 09:40:00,51.02,51.04,50.91,50.95,728322.0,45.9848,46.0028,45.8856,45.9217,728322.0
2018-09-21 09:50:00,50.95,51.01,50.84,50.97,476806.0,45.9217,45.9758,45.8226,45.9397,476806.0
2018-09-21 10:00:00,50.97,51.01,50.86,51.0,420365.0,45.9397,45.9758,45.8406,45.9668,420365.0
2018-09-21 10:10:00,51.0,51.02,50.9,51.0,766597.0,45.9668,45.9848,45.8766,45.9668,766597.0
2018-09-21 10:20:00,51.0,51.02,50.92,50.98,448954.0,45.9668,45.9848,45.8947,45.9487,448954.0
2018-09-21 10:30:00,50.98,51.01,50.89,50.98,474920.0,45.9487,45.9758,45.8676,45.9487,474920.0
2018-09-21 10:40:00,50.99,51.02,50.96,50.98,525985.0,45.9577,45.9848,45.9307,45.9487,525985.0
2018-09-21 10:50:00,50.98,51.02,50.96,50.99,391467.0,45.9487,45.9848,45.9307,45.9577,391467.0
2018-09-21 11:00:00,51.0,51.01,50.92,50.98,415007.0,45.9668,45.9758,45.8947,45.9487,415007.0
2018-09-21 11:10:00,50.98,51.0,50.91,50.91,413108.0,45.9487,45.9668,45.8856,45.8856,413108.0
2018-09-21 11:20:00,50.91,50.92,50.79,50.91,326048.0,45.8856,45.8947,45.7775,45.8856,326048.0
2018-09-21 11:30:00,50.91,50.92,50.86,50.88,289831.0,45.8856,45.8947,45.8406,45.8586,289831.0
2018-09-21 11:40:00,50.89,50.96,50.89,50.95,285130.0,45.8676,45.9307,45.8676,45.9217,285130.0
2018-09-21 11:50:00,50.94,50.97,50.92,50.97,327092.0,45.9127,45.9397,45.8947,45.9397,327092.0
2018-09-21 12:00:00,50.96,51.02,50.95,51.02,476754.0,45.9307,45.9848,45.9217,45.9848,476754.0
2018-09-21 12:10:00,51.02,51.07,51.0,51.03,403137.0,45.9848,46.0299,45.9668,45.9938,403137.0
2018-09-21 12:20:00,51.03,51.03,50.35,50.92,907782.0,45.9938,45.9938,45.3809,45.8947,907782.0
2018-09-21 12:30:00,50.92,50.93,50.78,50.86,340309.0,45.8947,45.9037,45.7685,45.8406,340309.0
2018-09-21 12:40:00,50.86,50.95,50.83,50.95,256592.0,45.8406,45.9217,45.8135,45.9217,256592.0
2018-09-21 12:50:00,50.95,50.96,50.89,50.94,272671.0,45.9217,45.9307,45.8676,45.9127,272671.0
2018-09-21 13:00:00,50.93,50.98,50.92,50.98,263595.0,45.9037,45.9487,45.8947,45.9487,263595.0
2018-09-21 13:10:00,50.97,51.01,50.93,50.97,460611.0,45.9397,45.9758,45.9037,45.9397,460611.0
2018-09-21 13:20:00,50.97,51.03,50.92,51.01,527265.0,45.9397,45.9938,45.8947,45.9758,527265.0
2018-09-21 13:30:00,51.02,51.04,50.98,51.01,300369.0,45.9848,46.0028,45.9487,45.9758,300369.0
2018-09-21 13:40:00,51.02,51.03,50.98,51.0,302112.0,45.9848,45.9938,45.9487,45.9668,302112.0
2018-09-21 13:50:00,51.0,51.04,50.98,51.03,322867.0,45.9668,46.0028,45.9487,45.9938,322867.0
2018-09-21 14:00:00,51.04,51.05,51.01,51.05,313142.0,46.0028,46.0118,45.9758,46.0118,313142.0
2018-09-21 14:10:00,51.04,51.06,50.99,51.0,408713.0,46.0028,46.0208,45.9577,45.9668,408713.0
2018-09-21 14:20:00,51.0,51.04,50.98,51.0,514853.0,45.9668,46.0028,45.9487,45.9668,514853.0
2018-09-21 14:30:00,51.0,51.02,50.96,50.96,471143.0,45.9668,45.9848,45.9307,45.9307,471143.0
2018-09-21 14:40:00,50.96,51.03,50.95,51.03,502526.0,45.9307,45.9938,45.9217,45.9938,502526.0
2018-09-21 14:50:00,51.03,51.06,51.0,51.05,449904.0,45.9938,46.0208,45.9668,46.0118,449904.0
2018-09-21 15:00:00,51.04,51.06,51.01,51.05,481393.0,46.0028,46.0208,45.9758,46.0118,481393.0
2018-09-21 15:10:00,51.05,51.09,51.04,51.09,519862.0,46.0118,46.0479,46.0028,46.0479,519862.0
2018-09-21 15:20:00,51.08,51.09,51.05,51.05,428473.0,46.0389,46.0479,46.0118,46.0118,428473.0
2018-09-21 15:30:00,51.06,51.08,51.01,51.04,637062.0,46.0208,46.0389,45.9758,46.0028,637062.0
2018-09-21 15:40:00,51.04,51.06,51.01,51.02,864956.0,46.0028,46.0208,45.9758,45.9848,864956.0
2018-09-21 15:50:00,51.01,51.12,50.95,51.08,2701211.0,45.9758,46.0749,45.9217,46.0389,2701211.0
2018-09-24 09:30:00,50.81,50.92,50.71,50.91,1232216.0,45.7955,45.8947,45.7054,45.8856,1232216.0
2018-09-24 09:40:00,50.91,51.02,50.85,50.9,770821.0,45.8856,45.9848,45.8316,45.8766,770821.0
2018-09-24 09:50:00,50.9,51.02,50.81,51.0,622095.0,45.8766,45.9848,45.7955,45.9668,622095.0
2018-09-24 10:00:00,50.99,51.15,50.96,51.15,703627.0,45.9577,46.102,45.9307,46.102,703627.0
2018-09-24 10:10:00,51.15,51.31,51.15,51.29,873278.0,46.102,46.2462,46.102,46.2281,873278.0
2018-09-24 10:20:00,51.28,51.29,51.16,51.22,552303.0,46.2191,46.2281,46.111,46.165,552303.0
2018-09-24 10:30:00,51.22,51.35,51.19,51.3,581405.0,46.165,46.2822,46.138,46.2372,581405.0
2018-09-24 10:40:00,51.3,51.39,51.26,51.36,857145.0,46.2372,46.3183,46.2011,46.2912,857145.0
2018-09-24 10:50:00,51.36,51.49,51.36,51.49,579507.0,46.2912,46.4084,46.2912,46.4084,579507.0
2018-09-24 11:00:00,51.49,51.53,51.45,51.5,680142.0,46.4084,46.4445,46.3723,46.4174,680142.0
2018-09-24 11:10:00,51.5,51.6,51.49,51.59,652989.0,46.4174,46.5075,46.4084,46.4985,652989.0
2018-09-24 11:20:00,51.59,51.6,51.51,51.58,364653.0,46.4985,46.5075,46.4264,46.4895,364653.0
2018-09-24 11:30:00,51.59,51.6,51.52,51.57,383511.0,46.4985,46.5075,46.4354,46.4805,383511.0
2018-09-24 11:40:00,51.57,51.59,51.53,51.54,369655.0,46.4805,46.4985,46.4445,46.4535,369655.0
2018-09-24 11:50:00,51.54,51.54,51.47,51.48,413972.0,46.4535,46.4535,46.3904,46.3994,413972.0
2018-09-24 12:00:00,51.47,51.52,51.45,51.51,441720.0,46.3904,46.4354,46.3723,46.4264,441720.0
2018-09-24 12:10:00,51.52,51.53,51.49,51.51,271591.0,46.4354,46.4445,46.4084,46.4264,271591.0
2018-09-24 12:20:00,51.51,51.56,51.5,51.51,446505.0,46.4264,46.4715,46.4174,46.4264,446505.0
2018-09-24 12:30:00,51.51,51.51,51.4,51.43,272406.0,46.4264,46.4264,46.3273,46.3543,272406.0
2018-09-24 12:40:00,51.43,51.49,51.43,51.48,210682.0,46.3543,46.4084,46.3543,46.3994,210682.0
2018-09-24 12:50:00,51.48,51.52,51.44,51.51,287119.0,46.3994,46.4354,46.3633,46.4264,287119.0
2018-09-24 13:00:00,51.51,51.56,51.45,51.46,372960.0,46.4264,46.4715,46.3723,46.3814,372960.0
2018-09-24 13:10:00,51.46,51.52,51.45,51.51,206750.0,46.3814,46.4354,46.3723,46.4264,206750.0
2018-09-24 13:20:00,51.51,51.56,51.5,51.52,284978.0,46.4264,46.4715,46.4174,46.4354,284978.0
2018-09-24 13:30:00,51.53,51.53,51.49,51.51,256749.0,46.4445,46.4445,46.4084,46.4264,256749.0
2018-09-24 13:40:00,51.51,51.57,51.5,51.54,332736.0,46.4264,46.4805,46.4174,46.4535,332736.0
2018-09-24 13:50:00,51.53,51.58,51.52,51.55,331675.0,46.4445,46.4895,46.4354,46.4625,331675.0
2018-09-24 14:00:00,51.55,51.56,51.47,51.47,344075.0,46.4625,46.4715,46.3904,46.3904,344075.0
2018-09-24 14:10:00,51.48,51.51,51.45,51.46,282093.0,46.3994,46.4264,46.3723,46.3814,282093.0
2018-09-24 14:20:00,51.46,51.53,51.44,51.5,322195.0,46.3814,46.4445,46.3633,46.4174,322195.0
2018-09-24 14:30:00,51.5,51.51,51.48,51.5,206980.0,46.4174,46.4264,46.3994,46.4174,206980.0
2018-09-24 14:40:00,51.49,51.5,51.46,51.49,206785.0,46.4084,46.4174,46.3814,46.4084,206785.0
2018-09-24 14:50:00,51.49,51.53,51.49,51.5,400044.0,46.4084,46.4445,46.4084,46.4174,400044.0
2018-09-24 15:00:00,51.5,51.55,51.49,51.54,326291.0,46.4174,46.4625,46.4084,46.4535,326291.0
2018-09-24 15:10:00,51.54,51.55,51.52,51.55,698990.0,46.4535,46.4625,46.4354,46.4625,698990.0
2018-09-24 15:20:00,51.54,51.54,51.5,51.51,244808.0,46.4535,46.4535,46.4174,46.4264,244808.0
2018-09-24 15:30:00,51.51,51.52,51.38,51.38,320133.0,46.4264,46.4354,46.3093,46.3093,320133.0
2018-09-24 15:40:00,51.38,51.4,51.31,51.34,532531.0,46.3093,46.3273,46.2462,46.2732,532531.0
2018-09-24 15:50:00,51.35,51.35,51.22,51.25,1665501.0,46.2822,46.2822,46.165,46.1921,1665501.0
2018-09-25 09:30:00,51.39,51.56,50.97,51.45,1045848.0,46.3183,46.4715,45.9397,46.3723,1045848.0
2018-09-25 09:40:00,51.45,51.5,51.36,51.49,426861.0,46.3723,46.4174,46.2912,46.4084,426861.0
2018-09-25 09:50:00,51.49,51.74,51.44,51.74,940640.0,46.4084,46.6337,46.3633,46.6337,940640.0
2018-09-25 10:00:00,51.74,51.77,51.7,51.77,549759.0,46.6337,46.6608,46.5977,46.6608,549759.0
2018-09-25 10:10:00,51.76,51.79,51.76,51.78,300945.0,46.6518,46.6788,46.6518,46.6698,300945.0
2018-09-25 10:20:00,51.78,51.79,51.69,51.79,420218.0,46.6698,46.6788,46.5887,46.6788,420218.0
2018-09-25 10:30:00,51.79,51.8,51.71,51.77,268657.0,46.6788,46.6878,46.6067,46.6608,268657.0
2018-09-25 10:40:00,51.78,51.79,51.75,51.76,286873.0,46.6698,46.6788,46.6427,46.6518,286873.0
2018-09-25 10:50:00,51.75,51.76,51.65,51.7,446453.0,46.6427,46.6518,46.5526,46.5977,446453.0
2018-09-25 11:00:00,51.69,51.76,51.66,51.74,455477.0,46.5887,46.6518,46.5616,46.6337,455477.0
2018-09-25 11:10:00,51.75,51.87,51.74,51.87,587644.0,46.6427,46.7509,46.6337,46.7509,587644.0
2018-09-25 11:20:00,51.87,51.9,51.79,51.89,550465.0,46.7509,46.7779,46.6788,46.7689,550465.0
2018-09-25 11:30:00,51.88,51.9,51.8,51.81,265486.0,46.7599,46.7779,46.6878,46.6968,265486.0
2018-09-25 11:40:00,51.81,51.87,51.8,51.84,373278.0,46.6968,46.7509,46.6878,46.7239,373278.0
2018-09-25 11:50:00,51.83,51.87,51.83,51.84,188682.0,46.7148,46.7509,46.7148,46.7239,188682.0
2018-09-25 12:00:00,51.84,51.85,51.79,51.8,291692.0,46.7239,46.7329,46.6788,46.6878,291692.0
2018-09-25 12:10:00,51.79,51.82,51.78,51.8,255485.0,46.6788,46.7058,46.6698,46.6878,255485.0
2018-09-25 12:20:00,51.8,51.82,51.79,51.81,205620.0,46.6878,46.7058,46.6788,46.6968,205620.0
2018-09-25 12:30:00,51.81,51.81,51.77,51.8,225436.0,46.6968,46.6968,46.6608,46.6878,225436.0
2018-09-25 12:40:00,51.8,51.83,51.76,51.78,363572.0,46.6878,46.7148,46.6518,46.6698,363572.0
2018-09-25 12:50:00,51.78,51.8,51.78,51.8,143545.0,46.6698,46.6878,46.6698,46.6878,143545.0
2018-09-25 13:00:00,51.79,51.83,51.76,51.8,300226.0,46.6788,46.7148,46.6518,46.6878,300226.0
2018-09-25 13:10:00,51.8,51.83,51.77,51.8,326180.0,46.6878,46.7148,46.6608,46.6878,326180.0
2018-09-25 13:20:00,51.81,51.82,51.8,51.82,100706.0,46.6968,46.7058,46.6878,46.7058,100706.0
2018-09-25 13:30:00,51.82,51.82,51.79,51.82,196352.0,46.7058,46.7058,46.6788,46.7058,196352.0
2018-09-25 13:40:00,51.82,51.82,51.74,51.75,271444.0,46.7058,46.7058,46.6337,46.6427,271444.0
2018-09-25 13:50:00,51.75,51.76,51.74,51.74,180177.0,46.6427,46.6518,46.6337,46.6337,180177.0
2018-09-25 14:00:00,51.75,51.75,51.74,51.74,169253.0,46.6427,46.6427,46.6337,46.6337,169253.0
2018-09-25 14:10:00,51.74,51.8,51.74,51.8,169691.0,46.6337,46.6878,46.6337,46.6878,169691.0
2018-09-25 14:20:00,51.8,51.85,51.79,51.84,302629.0,46.6878,46.7329,46.6788,46.7239,302629.0
2018-09-25 14:30:00,51.83,51.84,51.8,51.81,285634.0,46.7148,46.7239,46.6878,46.6968,285634.0
2018-09-25 14:40:00,51.82,51.84,51.81,51.83,306906.0,46.7058,46.7239,46.6968,46.7148,306906.0
2018-09-25 14:50:00,51.83,51.84,51.8,51.8,170705.0,46.7148,46.7239,46.6878,46.6878,170705.0
2018-09-25 15:00:00,51.8,51.84,51.8,51.83,231272.0,46.6878,46.7239,46.6878,46.7148,231272.0
2018-09-25 15:10:00,51.83,51.86,51.81,51.85,433463.0,46.7148,46.7419,46.6968,46.7329,433463.0
2018-09-25 15:20:00,51.85,51.93,51.85,51.93,663447.0,46.7329,46.805,46.7329,46.805,663447.0
2018-09-25 15:30:00,51.93,51.93,51.82,51.83,628995.0,46.805,46.805,46.7058,46.7148,628995.0
2018-09-25 15:40:00,51.83,51.84,51.75,51.77,545576.0,46.7148,46.7239,46.6427,46.6608,545576.0
2018-09-25 15:50:00,51.77,51.77,51.67,51.73,1206732.0,46.6608,46.6608,46.5706,46.6247,1206732.0
2018-09-26 09:30:00,51.75,51.99,51.58,51.86,655242.0,46.6427,46.8591,46.4895,46.7419,655242.0
2018-09-26 09:40:00,51.86,51.89,51.82,51.85,385214.0,46.7419,46.7689,46.7058,46.7329,385214.0
2018-09-26 09:50:00,51.85,51.86,51.79,51.81,399609.0,46.7329,46.7419,46.6788,46.6968,399609.0
2018-09-26 10:00:00,51.82,51.88,51.81,51.86,224795.0,46.7058,46.7599,46.6968,46.7419,224795.0
2018-09-26 10:10:00,51.86,51.89,51.79,51.88,383278.0,46.7419,46.7689,46.6788,46.7599,383278.0
2018-09-26 10:20:00,51.89,51.89,51.81,51.83,285558.0,46.7689,46.7689,46.6968,46.7148,285558.0
2018-09-26 10:30:00,51.84,51.84,51.78,51.82,382983.0,46.7239,46.7239,46.6698,46.7058,382983.0
2018-09-26 10:40:00,51.82,51.88,51.8,51.87,295719.0,46.7058,46.7599,46.6878,46.7509,295719.0
2018-09-26 10:50:00,51.86,51.88,51.82,51.86,203658.0,46.7419,46.7599,46.7058,46.7419,203658.0
2018-09-26 11:00:00,51.87,51.89,51.83,51.87,225361.0,46.7509,46.7689,46.7148,46.7509,225361.0
2018-09-26 11:10:00,51.86,51.97,51.86,51.97,251791.0,46.7419,46.841,46.7419,46.841,251791.0
2018-09-26 11:20:00,51.97,51.98,51.95,51.97,264962.0,46.841,46.85,46.823,46.841,264962.0
2018-09-26 11:30:00,51.98,51.98,51.91,51.93,309590.0,46.85,46.85,46.787,46.805,309590.0
2018-09-26 11:40:00,51.93,51.96,51.93,51.96,172038.0,46.805,46.832,46.805,46.832,172038.0
2018-09-26 11:50:00,51.96,51.97,51.89,51.96,243880.0,46.832,46.841,46.7689,46.832,243880.0
2018-09-26 12:00:00,51.95,51.96,51.95,51.96,66349.0,46.823,46.832,46.823,46.832,66349.0
2018-09-26 12:10:00,51.96,51.96,51.94,51.95,155991.0,46.832,46.832,46.814,46.823,155991.0
2018-09-26 12:20:00,51.95,51.99,51.95,51.97,243660.0,46.823,46.8591,46.823,46.841,243660.0
2018-09-26 12:30:00,51.98,52.1,51.94,51.98,1189277.0,46.85,46.9582,46.814,46.85,1189277.0
2018-09-26 12:40:00,51.99,52.0,51.98,52.0,291342.0,46.8591,46.8681,46.85,46.8681,291342.0
2018-09-26 12:50:00,52.0,52.0,51.94,51.94,213545.0,46.8681,46.8681,46.814,46.814,213545.0
2018-09-26 13:00:00,51.94,51.96,51.87,51.95,281205.0,46.814,46.832,46.7509,46.823,281205.0
2018-09-26 13:10:00,51.94,52.0,51.94,51.99,71000.0,46.814,46.8681,46.814,46.8591,71000.0
2018-09-26 13:20:00,51.99,52.0,51.9,51.92,216331.0,46.8591,46.8681,46.7779,46.796,216331.0
2018-09-26 13:30:00,51.91,51.98,51.91,51.97,155331.0,46.787,46.85,46.787,46.841,155331.0
2018-09-26 13:40:00,51.97,51.98,51.93,51.93,106484.0,46.841,46.85,46.805,46.805,106484.0
2018-09-26 13:50:00,51.93,52.0,51.9,51.99,219184.0,46.805,46.8681,46.7779,46.8591,219184.0
2018-09-26 14:00:00,51.99,52.06,51.93,52.05,900196.0,46.8591,46.9221,46.805,46.9131,900196.0
2018-09-26 14:10:00,52.04,52.1,52.01,52.1,425933.0,46.9041,46.9582,46.8771,46.9582,425933.0
2018-09-26 14:20:00,52.09,52.11,52.03,52.07,474220.0,46.9492,46.9672,46.8951,46.9312,474220.0
2018-09-26 14:30:00,52.07,52.11,52.06,52.09,614177.0,46.9312,46.9672,46.9221,46.9492,614177.0
2018-09-26 14:40:00,52.09,52.11,51.98,52.05,369705.0,46.9492,46.9672,46.85,46.9131,369705.0
2018-09-26 14:50:00,52.05,52.1,52.03,52.07,255366.0,46.9131,46.9582,46.8951,46.9312,255366.0
2018-09-26 15:00:00,52.08,52.08,51.99,52.05,335915.0,46.9402,46.9402,46.8591,46.9131,335915.0
2018-09-26 15:10:00,52.05,52.07,52.04,52.07,212265.0,46.9131,46.9312,46.9041,46.9312,212265.0
2018-09-26 15:20:00,52.06,52.09,51.97,51.98,196674.0,46.9221,46.9492,46.841,46.85,196674.0
2018-09-26 15:30:00,51.97,51.97,51.85,51.89,244309.0,46.841,46.841,46.7329,46.7689,244309.0
2018-09-26 15:40:00,51.89,51.89,51.58,51.6,551615.0,46.7689,46.7689,46.4895,46.5075,551615.0
2018-09-26 15:50:00,51.59,51.67,51.55,51.64,1279993.0,46.4985,46.5706,46.4625,46.5436,1279993.0
2018-09-27 09:30:00,51.58,51.7,51.43,51.58,828284.0,46.4895,46.5977,46.3543,46.4895,828284.0
2018-09-27 09:40:00,51.58,51.59,51.33,51.44,489305.0,46.4895,46.4985,46.2642,46.3633,489305.0
2018-09-27 09:50:00,51.44,51.48,51.38,51.47,557669.0,46.3633,46.3994,46.3093,46.3904,557669.0
2018-09-27 10:00:00,51.48,51.62,51.47,51.61,561920.0,46.3994,46.5256,46.3904,46.5166,561920.0
2018-09-27 10:10:00,51.61,51.63,51.46,51.51,458844.0,46.5166,46.5346,46.3814,46.4264,458844.0
2018-09-27 10:20:00,51.52,51.54,51.48,51.48,303262.0,46.4354,46.4535,46.3994,46.3994,303262.0
2018-09-27 10:30:00,51.49,51.54,51.46,51.54,564709.0,46.4084,46.4535,46.3814,46.4535,564709.0
2018-09-27 10:40:00,51.54,51.61,51.53,51.61,534596.0,46.4535,46.5166,46.4445,46.5166,534596.0
2018-09-27 10:50:00,51.61,51.69,51.59,51.68,355815.0,46.5166,46.5887,46.4985,46.5797,355815.0
2018-09-27 11:00:00,51.69,51.71,51.59,51.7,585092.0,46.5887,46.6067,46.4985,46.5977,585092.0
2018-09-27 11:10:00,51.71,51.73,51.63,51.73,240441.0,46.6067,46.6247,46.5346,46.6247,240441.0
2018-09-27 11:20:00,51.73,51.78,51.65,51.69,414249.0,46.6247,46.6698,46.5526,46.5887,414249.0
2018-09-27 11:30:00,51.68,51.76,51.67,51.68,440468.0,46.5797,46.6518,46.5706,46.5797,440468.0
2018-09-27 11:40:00,51.68,51.72,51.67,51.72,197162.0,46.5797,46.6157,46.5706,46.6157,197162.0
2018-09-27 11:50:00,51.72,51.83,51.71,51.82,250033.0,46.6157,46.7148,46.6067,46.7058,250033.0
2018-09-27 12:00:00,51.82,51.87,51.77,51.87,490438.0,46.7058,46.7509,46.6608,46.7509,490438.0
2018-09-27 12:10:00,51.87,51.9,51.81,51.83,331054.0,46.7509,46.7779,46.6968,46.7148,331054.0
2018-09-27 12:20:00,51.83,51.94,51.81,51.94,306446.0,46.7148,46.814,46.6968,46.814,306446.0
2018-09-27 12:30:00,51.94,51.94,51.88,51.9,292535.0,46.814,46.814,46.7599,46.7779,292535.0
2018-09-27 12:40:00,51.89,51.91,51.8,51.89,229146.0,46.7689,46.787,46.6878,46.7689,229146.0
2018-09-27 12:50:00,51.89,51.93,51.86,51.88,306652.0,46.7689,46.805,46.7419,46.7599,306652.0
2018-09-27 13:00:00,51.88,51.93,51.86,51.93,235065.0,46.7599,46.805,46.7419,46.805,235065.0
2018-09-27 13:10:00,51.92,52.0,51.92,51.98,275611.0,46.796,46.8681,46.796,46.85,275611.0
2018-09-27 13:20:00,51.98,51.99,51.94,51.98,272583.0,46.85,46.8591,46.814,46.85,272583.0
2018-09-27 13:30:00,51.98,52.0,51.95,51.97,388141.0,46.85,46.8681,46.823,46.841,388141.0
2018-09-27 13:40:00,51.98,51.98,51.91,51.96,205059.0,46.85,46.85,46.787,46.832,205059.0
2018-09-27 13:50:00,51.95,51.97,51.92,51.96,177547.0,46.823,46.841,46.796,46.832,177547.0
2018-09-27 14:00:00,51.96,51.99,51.88,51.96,356341.0,46.832,46.8591,46.7599,46.832,356341.0
2018-09-27 14:10:00,51.96,51.97,51.95,51.97,151319.0,46.832,46.841,46.823,46.841,151319.0
2018-09-27 14:20:00,51.96,51.99,51.94,51.99,330164.0,46.832,46.8591,46.814,46.8591,330164.0
2018-09-27 14:30:00,51.99,52.01,51.97,51.99,511214.0,46.8591,46.8771,46.841,46.8591,511214.0
2018-09-27 14:40:00,52.0,52.02,51.92,51.96,353296.0,46.8681,46.8861,46.796,46.832,353296.0
2018-09-27 14:50:00,51.96,52.02,51.96,52.01,339108.0,46.832,46.8861,46.832,46.8771,339108.0
2018-09-27 15:00:00,52.01,52.01,51.9,51.91,234632.0,46.8771,46.8771,46.7779,46.787,234632.0
2018-09-27 15:10:00,51.9,51.94,51.88,51.92,243705.0,46.7779,46.814,46.7599,46.796,243705.0
2018-09-27 15:20:00,51.92,51.92,51.73,51.73,218022.0,46.796,46.796,46.6247,46.6247,218022.0
2018-09-27 15:30:00,51.74,51.76,51.64,51.68,304580.0,46.6337,46.6518,46.5436,46.5797,304580.0
2018-09-27 15:40:00,51.67,51.73,51.65,51.68,398241.0,46.5706,46.6247,46.5526,46.5797,398241.0
2018-09-27 15:50:00,51.67,51.75,51.64,51.7,1100702.0,46.5706,46.6427,46.5436,46.5977,1100702.0
2018-09-28 09:30:00,51.54,51.78,51.49,51.76,653468.0,46.4535,46.6698,46.4084,46.6518,653468.0
2018-09-28 09:40:00,51.75,51.79,51.57,51.62,475587.0,46.6427,46.6788,46.4805,46.5256,475587.0
2018-09-28 09:50:00,51.62,51.64,51.49,51.57,450459.0,46.5256,46.5436,46.4084,46.4805,450459.0
2018-09-28 10:00:00,51.57,51.68,51.56,51.64,347803.0,46.4805,46.5797,46.4715,46.5436,347803.0
2018-09-28 10:10:00,51.65,51.72,51.63,51.71,253241.0,46.5526,46.6157,46.5346,46.6067,253241.0
2018-09-28 10:20:00,51.71,51.86,51.71,51.86,368218.0,46.6067,46.7419,46.6067,46.7419,368218.0
2018-09-28 10:30:00,51.85,51.91,51.83,51.91,437379.0,46.7329,46.787,46.7148,46.787,437379.0
2018-09-28 10:40:00,51.91,51.99,51.88,51.98,316623.0,46.787,46.8591,46.7599,46.85,316623.0
2018-09-28 10:50:00,51.98,52.01,51.9,51.93,445453.0,46.85,46.8771,46.7779,46.805,445453.0
2018-09-28 11:00:00,51.93,51.98,51.88,51.94,350969.0,46.805,46.85,46.7599,46.814,350969.0
2018-09-28 11:10:00,51.94,51.95,51.87,51.91,314249.0,46.814,46.823,46.7509,46.787,314249.0
2018-09-28 11:20:00,51.91,51.96,51.91,51.93,208617.0,46.787,46.832,46.787,46.805,208617.0
2018-09-28 11:30:00,51.93,51.95,51.88,51.91,277072.0,46.805,46.823,46.7599,46.787,277072.0
2018-09-28 11:40:00,51.91,51.92,51.87,51.9,174375.0,46.787,46.796,46.7509,46.7779,174375.0
2018-09-28 11:50:00,51.9,51.91,51.87,51.9,332445.0,46.7779,46.787,46.7509,46.7779,332445.0
2018-09-28 12:00:00,51.9,51.91,51.81,51.86,255343.0,46.7779,46.787,46.6968,46.7419,255343.0
2018-09-28 12:10:00,51.86,51.87,51.84,51.85,166739.0,46.7419,46.7509,46.7239,46.7329,166739.0
2018-09-28 12:20:00,51.85,51.87,51.8,51.8,275915.0,46.7329,46.7509,46.6878,46.6878,275915.0
2018-09-28 12:30:00,51.8,51.84,51.8,51.84,138451.0,46.6878,46.7239,46.6878,46.7239,138451.0
2018-09-28 12:40:00,51.83,51.84,51.76,51.8,263099.0,46.7148,46.7239,46.6518,46.6878,263099.0
2018-09-28 12:50:00,51.8,51.81,51.74,51.77,201545.0,46.6878,46.6968,46.6337,46.6608,201545.0
2018-09-28 13:00:00,51.77,51.77,51.7,51.72,255921.0,46.6608,46.6608,46.5977,46.6157,255921.0
2018-09-28 13:10:00,51.73,51.75,51.72,51.72,223082.0,46.6247,46.6427,46.6157,46.6157,223082.0
2018-09-28 13:20:00,51.72,51.73,51.7,51.72,166505.0,46.6157,46.6247,46.5977,46.6157,166505.0
2018-09-28 13:30:00,51.72,51.84,51.72,51.83,194489.0,46.6157,46.7239,46.6157,46.7148,194489.0
2018-09-28 13:40:00,51.83,51.84,51.82,51.83,151803.0,46.7148,46.7239,46.7058,46.7148,151803.0
2018-09-28 13:50:00,51.83,51.9,51.83,51.86,368921.0,46.7148,46.7779,46.7148,46.7419,368921.0
2018-09-28 14:00:00,51.86,51.87,51.82,51.84,239559.0,46.7419,46.7509,46.7058,46.7239,239559.0
2018-09-28 14:10:00,51.83,51.87,51.8,51.86,366232.0,46.7148,46.7509,46.6878,46.7419,366232.0
2018-09-28 14:20:00,51.87,51.89,51.86,51.87,314893.0,46.7509,46.7689,46.7419,46.7509,314893.0
2018-09-28 14:30:00,51.88,51.88,51.81,51.83,391073.0,46.7599,46.7599,46.6968,46.7148,391073.0
2018-09-28 14:40:00,51.82,51.83,51.8,51.8,394634.0,46.7058,46.7148,46.6878,46.6878,394634.0
2018-09-28 14:50:00,51.8,51.81,51.78,51.8,298510.0,46.6878,46.6968,46.6698,46.6878,298510.0
2018-09-28 15:00:00,51.8,51.8,51.71,51.74,271484.0,46.6878,46.6878,46.6067,46.6337,271484.0
2018-09-28 15:10:00,51.75,51.75,51.7,51.73,215606.0,46.6427,46.6427,46.5977,46.6247,215606.0
2018-09-28 15:20:00,51.73,51.77,51.64,51.65,344987.0,46.6247,46.6608,46.5436,46.5526,344987.0
2018-09-28 15:30:00,51.65,51.65,51.55,51.59,434966.0,46.5526,46.5526,46.4625,46.4985,434966.0
2018-09-28 15:40:00,51.6,51.64,51.51,51.61,531294.0,46.5075,46.5436,46.4264,46.5166,531294.0
2018-09-28 15:50:00,51.61,51.64,51.54,51.55,1233635.0,46.5166,46.5436,46.4535,46.4625,1233635.0
2018-10-01 09:30:00,51.22,51.54,51.14,51.52,1371114.0,46.165,46.4535,46.0929,46.4354,1371114.0
2018-10-01 09:40:00,51.51,51.63,51.42,51.57,911032.0,46.4264,46.5346,46.3453,46.4805,911032.0
2018-10-01 09:50:00,51.56,51.63,51.51,51.53,706690.0,46.4715,46.5346,46.4264,46.4445,706690.0
2018-10-01 10:00:00,51.52,51.62,51.45,51.6,628522.0,46.4354,46.5256,46.3723,46.5075,628522.0
2018-10-01 10:10:00,51.6,51.68,51.54,51.66,622731.0,46.5075,46.5797,46.4535,46.5616,622731.0
2018-10-01 10:20:00,51.67,51.67,51.6,51.6,574684.0,46.5706,46.5706,46.5075,46.5075,574684.0
2018-10-01 10:30:00,51.6,51.76,51.6,51.72,466744.0,46.5075,46.6518,46.5075,46.6157,466744.0
2018-10-01 10:40:00,51.72,51.72,51.65,51.66,360503.0,46.6157,46.6157,46.5526,46.5616,360503.0
2018-10-01 10:50:00,51.65,51.75,51.64,51.74,281337.0,46.5526,46.6427,46.5436,46.6337,281337.0
2018-10-01 11:00:00,51.73,51.76,51.65,51.68,408753.0,46.6247,46.6518,46.5526,46.5797,408753.0
2018-10-01 11:10:00,51.68,51.75,51.68,51.71,235310.0,46.5797,46.6427,46.5797,46.6067,235310.0
2018-10-01 11:20:00,51.7,51.73,51.68,51.7,233472.0,46.5977,46.6247,46.5797,46.5977,233472.0
2018-10-01 11:30:00,51.7,51.74,51.68,51.73,238890.0,46.5977,46.6337,46.5797,46.6247,238890.0
2018-10-01 11:40:00,51.74,51.74,51.71,51.72,223095.0,46.6337,46.6337,46.6067,46.6157,223095.0
2018-10-01 11:50:00,51.72,51.79,51.67,51.79,440278.0,46.6157,46.6788,46.5706,46.6788,440278.0
2018-10-01 12:00:00,51.8,51.87,51.76,51.87,261951.0,46.6878,46.7509,46.6518,46.7509,261951.0
2018-10-01 12:10:00,51.87,51.92,51.83,51.84,278373.0,46.7509,46.796,46.7148,46.7239,278373.0
2018-10-01 12:20:00,51.85,51.87,51.8,51.85,244062.0,46.7329,46.7509,46.6878,46.7329,244062.0
2018-10-01 12:30:00,51.84,51.87,51.83,51.86,224242.0,46.7239,46.7509,46.7148,46.7419,224242.0
2018-10-01 12:40:00,51.86,51.87,51.8,51.84,270798.0,46.7419,46.7509,46.6878,46.7239,270798.0
2018-10-01 12:50:00,51.84,51.93,51.83,51.88,315710.0,46.7239,46.805,46.7148,46.7599,315710.0
2018-10-01 13:00:00,51.89,51.94,51.88,51.91,241186.0,46.7689,46.814,46.7599,46.787,241186.0
2018-10-01 13:10:00,51.91,51.96,51.9,51.96,206016.0,46.787,46.832,46.7779,46.832,206016.0
2018-10-01 13:20:00,51.96,51.98,51.92,51.96,228406.0,46.832,46.85,46.796,46.832,228406.0
2018-10-01 13:30:00,51.96,51.99,51.95,51.97,207548.0,46.832,46.8591,46.823,46.841,207548.0
2018-10-01 13:40:00,51.97,51.99,51.87,51.88,462263.0,46.841,46.8591,46.7509,46.7599,462263.0
2018-10-01 13:50:00,51.89,51.91,51.78,51.81,320339.0,46.7689,46.787,46.6698,46.6968,320339.0
2018-10-01 14:00:00,51.8,51.81,51.73,51.8,390326.0,46.6878,46.6968,46.6247,46.6878,390326.0
2018-10-01 14:10:00,51.8,51.82,51.74,51.8,259677.0,46.6878,46.7058,46.6337,46.6878,259677.0
2018-10-01 14:20:00,51.8,51.87,51.79,51.87,261930.0,46.6878,46.7509,46.6788,46.7509,261930.0
2018-10-01 14:30:00,51.87,51.89,51.81,51.86,341947.0,46.7509,46.7689,46.6968,46.7419,341947.0
2018-10-01 14:40:00,51.87,51.89,51.85,51.89,518389.0,46.7509,46.7689,46.7329,46.7689,518389.0
2018-10-01 14:50:00,51.89,51.92,51.82,51.82,328672.0,46.7689,46.796,46.7058,46.7058,328672.0
2018-10-01 15:00:00,51.83,51.9,51.8,51.86,387962.0,46.7148,46.7779,46.6878,46.7419,387962.0
2018-10-01 15:10:00,51.86,51.87,51.81,51.84,365201.0,46.7419,46.7509,46.6968,46.7239,365201.0
2018-10-01 15:20:00,51.84,51.84,51.7,51.73,542114.0,46.7239,46.7239,46.5977,46.6247,542114.0
2018-10-01 15:30:00,51.73,51.74,51.68,51.71,620144.0,46.6247,46.6337,46.5797,46.6067,620144.0
2018-10-01 15:40:00,51.71,51.83,51.65,51.8,735463.0,46.6067,46.7148,46.5526,46.6878,735463.0
2018-10-01 15:50:00,51.8,51.84,51.76,51.81,862196.0,46.6878,46.7239,46.6518,46.6968,862196.0
2018-10-02 09:30:00,51.65,51.8,51.59,51.6,824620.0,46.5526,46.6878,46.4985,46.5075,824620.0
2018-10-02 09:40:00,51.6,51.61,51.42,51.45,581386.0,46.5075,46.5166,46.3453,46.3723,581386.0
2018-10-02 09:50:00,51.45,51.48,51.27,51.37,624644.0,46.3723,46.3994,46.2101,46.3002,624644.0
2018-10-02 10:00:00,51.38,51.38,50.92,50.92,941585.0,46.3093,46.3093,45.8947,45.8947,941585.0
2018-10-02 10:10:00,50.92,50.95,50.82,50.9,661216.0,45.8947,45.9217,45.8045,45.8766,661216.0
2018-10-02 10:20:00,50.9,50.99,50.85,50.93,414038.0,45.8766,45.9577,45.8316,45.9037,414038.0
2018-10-02 10:30:00,50.93,51.01,50.92,50.96,406672.0,45.9037,45.9758,45.8947,45.9307,406672.0
2018-10-02 10:40:00,50.97,51.07,50.96,51.04,538240.0,45.9397,46.0299,45.9307,46.0028,538240.0
2018-10-02 10:50:00,51.04,51.09,50.97,50.97,506381.0,46.0028,46.0479,45.9397,45.9397,506381.0
2018-10-02 11:00:00,50.96,51.04,50.95,51.01,327721.0,45.9307,46.0028,45.9217,45.9758,327721.0
2018-10-02 11:10:00,51.0,51.02,50.91,50.91,363576.0,45.9668,45.9848,45.8856,45.8856,363576.0
2018-10-02 11:20:00,50.91,50.95,50.85,50.85,414652.0,45.8856,45.9217,45.8316,45.8316,414652.0
2018-10-02 11:30:00,50.86,50.91,50.83,50.84,300293.0,45.8406,45.8856,45.8135,45.8226,300293.0
2018-10-02 11:40:00,50.84,50.91,50.82,50.87,391985.0,45.8226,45.8856,45.8045,45.8496,391985.0
2018-10-02 11:50:00,50.86,50.95,50.81,50.91,417440.0,45.8406,45.9217,45.7955,45.8856,417440.0
2018-10-02 12:00:00,50.9,51.01,50.89,51.0,303981.0,45.8766,45.9758,45.8676,45.9668,303981.0
2018-10-02 12:10:00,51.01,51.01,50.85,50.86,409912.0,45.9758,45.9758,45.8316,45.8406,409912.0
2018-10-02 12:20:00,50.86,50.91,50.85,50.91,224236.0,45.8406,45.8856,45.8316,45.8856,224236.0
2018-10-02 12:30:00,50.91,50.96,50.86,50.86,535441.0,45.8856,45.9307,45.8406,45.8406,535441.0
2018-10-02 12:40:00,50.86,50.87,50.76,50.8,429266.0,45.8406,45.8496,45.7504,45.7865,429266.0
2018-10-02 12:50:00,50.8,50.81,50.7,50.78,481923.0,45.7865,45.7955,45.6964,45.7685,481923.0
2018-10-02 13:00:00,50.77,50.82,50.73,50.73,297308.0,45.7595,45.8045,45.7234,45.7234,297308.0
2018-10-02 13:10:00,50.73,50.75,50.6,50.69,518972.0,45.7234,45.7414,45.6062,45.6874,518972.0
2018-10-02 13:20:00,50.69,50.7,50.62,50.7,207417.0,45.6874,45.6964,45.6243,45.6964,207417.0
2018-10-02 13:30:00,50.7,50.73,50.65,50.7,345341.0,45.6964,45.7234,45.6513,45.6964,345341.0
2018-10-02 13:40:00,50.71,50.72,50.66,50.66,210293.0,45.7054,45.7144,45.6603,45.6603,210293.0
2018-10-02 13:50:00,50.66,50.67,50.56,50.62,423286.0,45.6603,45.6693,45.5702,45.6243,423286.0
2018-10-02 14:00:00,50.62,50.66,50.58,50.63,285005.0,45.6243,45.6603,45.5882,45.6333,285005.0
2018-10-02 14:10:00,50.64,50.64,50.55,50.56,320348.0,45.6423,45.6423,45.5612,45.5702,320348.0
2018-10-02 14:20:00,50.57,50.62,50.56,50.58,230721.0,45.5792,45.6243,45.5702,45.5882,230721.0
2018-10-02 14:30:00,50.59,50.6,50.5,50.52,409244.0,45.5972,45.6062,45.5161,45.5341,409244.0
2018-10-02 14:40:00,50.52,50.57,50.48,50.51,366471.0,45.5341,45.5792,45.4981,45.5251,366471.0
2018-10-02 14:50:00,50.51,50.53,50.44,50.48,473750.0,45.5251,45.5431,45.462,45.4981,473750.0
2018-10-02 15:00:00,50.48,50.48,50.3,50.36,683198.0,45.4981,45.4981,45.3358,45.3899,683198.0
2018-10-02 15:10:00,50.37,50.37,50.17,50.17,701823.0,45.3989,45.3989,45.2187,45.2187,701823.0
2018-10-02 15:20:00,50.17,50.21,50.13,50.13,761263.0,45.2187,45.2547,45.1826,45.1826,761263.0
2018-10-02 15:30:00,50.14,50.23,50.13,50.17,900912.0,45.1916,45.2728,45.1826,45.2187,900912.0
2018-10-02 15:40:00,50.16,50.27,50.16,50.27,1151263.0,45.2097,45.3088,45.2097,45.3088,1151263.0
2018-10-02 15:50:00,50.27,50.28,50.2,50.22,1887404.0,45.3088,45.3178,45.2457,45.2637,1887404.0
2018-10-03 09:30:00,49.59,50.0,49.59,49.89,1211756.0,44.6959,45.0655,44.6959,44.9663,1211756.0
2018-10-03 09:40:00,49.89,50.01,49.89,49.97,663092.0,44.9663,45.0745,44.9663,45.0384,663092.0
2018-10-03 09:50:00,49.98,50.01,49.86,49.99,562849.0,45.0474,45.0745,44.9393,45.0564,562849.0
2018-10-03 10:00:00,49.99,50.07,49.95,50.04,916864.0,45.0564,45.1285,45.0204,45.1015,916864.0
2018-10-03 10:10:00,50.04,50.06,49.89,49.91,919414.0,45.1015,45.1195,44.9663,44.9843,919414.0
2018-10-03 10:20:00,49.91,50.03,49.89,49.96,601619.0,44.9843,45.0925,44.9663,45.0294,601619.0
2018-10-03 10:30:00,49.96,50.01,49.93,49.97,502910.0,45.0294,45.0745,45.0024,45.0384,502910.0
2018-10-03 10:40:00,49.96,50.01,49.96,50.0,475163.0,45.0294,45.0745,45.0294,45.0655,475163.0
2018-10-03 10:50:00,49.99,50.01,49.9,49.91,528333.0,45.0564,45.0745,44.9753,44.9843,528333.0
2018-10-03 11:00:00,49.91,49.92,49.86,49.89,514834.0,44.9843,44.9933,44.9393,44.9663,514834.0
2018-10-03 11:10:00,49.89,50.01,49.85,49.98,697652.0,44.9663,45.0745,44.9303,45.0474,697652.0
2018-10-03 11:20:00,49.98,50.01,49.97,49.98,641154.0,45.0474,45.0745,45.0384,45.0474,641154.0
2018-10-03 11:30:00,49.99,50.01,49.9,49.93,463075.0,45.0564,45.0745,44.9753,45.0024,463075.0
2018-10-03 11:40:00,49.93,50.0,49.92,49.99,277970.0,45.0024,45.0655,44.9933,45.0564,277970.0
2018-10-03 11:50:00,50.0,50.01,49.95,50.0,366666.0,45.0655,45.0745,45.0204,45.0655,366666.0
2018-10-03 12:00:00,50.0,50.01,49.98,49.99,415688.0,45.0655,45.0745,45.0474,45.0564,415688.0
2018-10-03 12:10:00,49.99,50.02,49.98,50.0,223731.0,45.0564,45.0835,45.0474,45.0655,223731.0
2018-10-03 12:20:00,50.0,50.02,49.95,49.99,568522.0,45.0655,45.0835,45.0204,45.0564,568522.0
2018-10-03 12:30:00,50.0,50.01,49.95,49.96,271166.0,45.0655,45.0745,45.0204,45.0294,271166.0
2018-10-03 12:40:00,49.96,49.99,49.93,49.96,253083.0,45.0294,45.0564,45.0024,45.0294,253083.0
2018-10-03 12:50:00,49.96,50.01,49.96,50.0,276605.0,45.0294,45.0745,45.0294,45.0655,276605.0
2018-10-03 13:00:00,50.0,50.09,49.98,50.07,408339.0,45.0655,45.1466,45.0474,45.1285,408339.0
2018-10-03 13:10:00,50.07,50.1,50.04,50.05,213495.0,45.1285,45.1556,45.1015,45.1105,213495.0
2018-10-03 13:20:00,50.05,50.06,50.01,50.05,260682.0,45.1105,45.1195,45.0745,45.1105,260682.0
2018-10-03 13:30:00,50.05,50.07,50.02,50.04,191584.0,45.1105,45.1285,45.0835,45.1015,191584.0
2018-10-03 13:40:00,50.05,50.07,50.02,50.04,210677.0,45.1105,45.1285,45.0835,45.1015,210677.0
2018-10-03 13:50:00,50.04,50.07,49.99,50.01,256486.0,45.1015,45.1285,45.0564,45.0745,256486.0
2018-10-03 14:00:00,50.01,50.05,49.97,50.05,252812.0,45.0745,45.1105,45.0384,45.1105,252812.0
2018-10-03 14:10:00,50.04,50.06,49.99,49.99,365425.0,45.1015,45.1195,45.0564,45.0564,365425.0
2018-10-03 14:20:00,50.0,50.04,49.98,49.99,307623.0,45.0655,45.1015,45.0474,45.0564,307623.0
2018-10-03 14:30:00,50.0,50.01,49.86,49.88,422414.0,45.0655,45.0745,44.9393,44.9573,422414.0
2018-10-03 14:40:00,49.88,49.9,49.81,49.83,323878.0,44.9573,44.9753,44.8942,44.9122,323878.0
2018-10-03 14:50:00,49.83,49.87,49.81,49.86,251264.0,44.9122,44.9483,44.8942,44.9393,251264.0
2018-10-03 15:00:00,49.86,49.89,49.81,49.83,350255.0,44.9393,44.9663,44.8942,44.9122,350255.0
2018-10-03 15:10:00,49.83,49.84,49.76,49.78,406194.0,44.9122,44.9212,44.8491,44.8672,406194.0
2018-10-03 15:20:00,49.79,49.8,49.72,49.77,430365.0,44.8762,44.8852,44.8131,44.8582,430365.0
2018-10-03 15:30:00,49.76,49.82,49.76,49.79,392530.0,44.8491,44.9032,44.8491,44.8762,392530.0
2018-10-03 15:40:00,49.79,49.88,49.76,49.79,889562.0,44.8762,44.9573,44.8491,44.8762,889562.0
2018-10-03 15:50:00,49.78,49.82,49.7,49.75,1530955.0,44.8672,44.9032,44.7951,44.8401,1530955.0
2018-10-04 09:30:00,49.68,49.78,49.43,49.57,874130.0,44.777,44.8672,44.5517,44.6779,874130.0
2018-10-04 09:40:00,49.57,49.61,49.48,49.55,470428.0,44.6779,44.7139,44.5968,44.6599,470428.0
2018-10-04 09:50:00,49.55,49.57,49.35,49.37,723673.0,44.6599,44.6779,44.4796,44.4976,723673.0
2018-10-04 10:00:00,49.36,49.4,49.26,49.39,636371.0,44.4886,44.5247,44.3985,44.5157,636371.0
2018-10-04 10:10:00,49.39,49.4,49.28,49.32,409260.0,44.5157,44.5247,44.4165,44.4526,409260.0
2018-10-04 10:20:00,49.31,49.34,49.17,49.19,421603.0,44.4435,44.4706,44.3174,44.3354,421603.0
2018-10-04 10:30:00,49.19,49.36,49.18,49.34,299959.0,44.3354,44.4886,44.3264,44.4706,299959.0
2018-10-04 10:40:00,49.34,49.35,49.27,49.31,364795.0,44.4706,44.4796,44.4075,44.4435,364795.0
2018-10-04 10:50:00,49.32,49.4,49.29,49.37,433239.0,44.4526,44.5247,44.4255,44.4976,433239.0
2018-10-04 11:00:00,49.36,49.46,49.35,49.45,316670.0,44.4886,44.5787,44.4796,44.5697,316670.0
2018-10-04 11:10:00,49.44,49.51,49.41,49.49,374853.0,44.5607,44.6238,44.5337,44.6058,374853.0
2018-10-04 11:20:00,49.49,49.52,49.39,49.41,649398.0,44.6058,44.6328,44.5157,44.5337,649398.0
2018-10-04 11:30:00,49.41,49.44,49.33,49.35,440481.0,44.5337,44.5607,44.4616,44.4796,440481.0
2018-10-04 11:40:00,49.35,49.46,49.34,49.45,665694.0,44.4796,44.5787,44.4706,44.5697,665694.0
2018-10-04 11:50:00,49.45,49.49,49.42,49.47,214356.0,44.5697,44.6058,44.5427,44.5878,214356.0
2018-10-04 12:00:00,49.47,49.52,49.4,49.43,300307.0,44.5878,44.6328,44.5247,44.5517,300307.0
2018-10-04 12:10:00,49.43,49.44,49.35,49.39,356821.0,44.5517,44.5607,44.4796,44.5157,356821.0
2018-10-04 12:20:00,49.39,49.39,49.31,49.39,271023.0,44.5157,44.5157,44.4435,44.5157,271023.0
2018-10-04 12:30:00,49.38,49.47,49.36,49.4,283960.0,44.5066,44.5878,44.4886,44.5247,283960.0
2018-10-04 12:40:00,49.4,49.47,49.37,49.41,370701.0,44.5247,44.5878,44.4976,44.5337,370701.0
2018-10-04 12:50:00,49.42,49.43,49.32,49.36,484399.0,44.5427,44.5517,44.4526,44.4886,484399.0
2018-10-04 13:00:00,49.36,49.44,49.31,49.38,240836.0,44.4886,44.5607,44.4435,44.5066,240836.0
2018-10-04 13:10:00,49.38,49.39,49.25,49.27,277681.0,44.5066,44.5157,44.3895,44.4075,277681.0
2018-10-04 13:20:00,49.27,49.3,49.22,49.3,221543.0,44.4075,44.4345,44.3624,44.4345,221543.0
2018-10-04 13:30:00,49.3,49.31,49.21,49.28,327944.0,44.4345,44.4435,44.3534,44.4165,327944.0
2018-10-04 13:40:00,49.29,49.35,49.27,49.3,238002.0,44.4255,44.4796,44.4075,44.4345,238002.0
2018-10-04 13:50:00,49.3,49.33,49.23,49.28,270200.0,44.4345,44.4616,44.3714,44.4165,270200.0
2018-10-04 14:00:00,49.28,49.33,49.25,49.3,377290.0,44.4165,44.4616,44.3895,44.4345,377290.0
2018-10-04 14:10:00,49.3,49.33,49.21,49.22,290271.0,44.4345,44.4616,44.3534,44.3624,290271.0
2018-10-04 14:20:00,49.22,49.28,49.18,49.24,302405.0,44.3624,44.4165,44.3264,44.3805,302405.0
2018-10-04 14:30:00,49.25,49.38,49.21,49.35,327451.0,44.3895,44.5066,44.3534,44.4796,327451.0
2018-10-04 14:40:00,49.35,49.37,49.27,49.32,292434.0,44.4796,44.4976,44.4075,44.4526,292434.0
2018-10-04 14:50:00,49.32,49.45,49.32,49.4,371289.0,44.4526,44.5697,44.4526,44.5247,371289.0
2018-10-04 15:00:00,49.4,49.5,49.38,49.5,241903.0,44.5247,44.6148,44.5066,44.6148,241903.0
2018-10-04 15:10:00,49.5,49.51,49.4,49.43,530513.0,44.6148,44.6238,44.5247,44.5517,530513.0
2018-10-04 15:20:00,49.43,49.43,49.36,49.36,301229.0,44.5517,44.5517,44.4886,44.4886,301229.0
2018-10-04 15:30:00,49.36,49.43,49.36,49.41,399053.0,44.4886,44.5517,44.4886,44.5337,399053.0
2018-10-04 15:40:00,49.41,49.57,49.41,49.52,675116.0,44.5337,44.6779,44.5337,44.6328,675116.0
2018-10-04 15:50:00,49.53,49.54,49.45,49.48,1141264.0,44.6418,44.6508,44.5697,44.5968,1141264.0
2018-10-05 09:30:00,49.42,49.77,49.42,49.75,584915.0,44.5427,44.8582,44.5427,44.8401,584915.0
2018-10-05 09:40:00,49.75,49.77,49.62,49.62,464270.0,44.8401,44.8582,44.723,44.723,464270.0
2018-10-05 09:50:00,49.63,49.68,49.58,49.58,393201.0,44.732,44.777,44.6869,44.6869,393201.0
2018-10-05 10:00:00,49.58,49.64,49.48,49.5,366103.0,44.6869,44.741,44.5968,44.6148,366103.0
2018-10-05 10:10:00,49.5,49.53,49.44,49.49,317671.0,44.6148,44.6418,44.5607,44.6058,317671.0
2018-10-05 10:20:00,49.49,49.66,49.48,49.59,400298.0,44.6058,44.759,44.5968,44.6959,400298.0
2018-10-05 10:30:00,49.59,49.6,49.5,49.51,294714.0,44.6959,44.7049,44.6148,44.6238,294714.0
2018-10-05 10:40:00,49.5,49.56,49.48,49.49,264172.0,44.6148,44.6689,44.5968,44.6058,264172.0
2018-10-05 10:50:00,49.48,49.5,49.42,49.48,251277.0,44.5968,44.6148,44.5427,44.5968,251277.0
2018-10-05 11:00:00,49.48,49.48,49.31,49.31,259032.0,44.5968,44.5968,44.4435,44.4435,259032.0
2018-10-05 11:10:00,49.31,49.33,49.2,49.22,330087.0,44.4435,44.4616,44.3444,44.3624,330087.0
2018-10-05 11:20:00,49.21,49.3,49.16,49.27,311134.0,44.3534,44.4345,44.3084,44.4075,311134.0
2018-10-05 11:30:00,49.28,49.32,49.19,49.26,267257.0,44.4165,44.4526,44.3354,44.3985,267257.0
2018-10-05 11:40:00,49.25,49.27,49.18,49.23,250830.0,44.3895,44.4075,44.3264,44.3714,250830.0
2018-10-05 11:50:00,49.23,49.24,49.11,49.15,301802.0,44.3714,44.3805,44.2633,44.2993,301802.0
2018-10-05 12:00:00,49.15,49.31,49.14,49.28,232723.0,44.2993,44.4435,44.2903,44.4165,232723.0
2018-10-05 12:10:00,49.28,49.29,49.18,49.21,226865.0,44.4165,44.4255,44.3264,44.3534,226865.0
2018-10-05 12:20:00,49.21,49.3,49.2,49.27,213530.0,44.3534,44.4345,44.3444,44.4075,213530.0
2018-10-05 12:30:00,49.26,49.28,49.21,49.25,307140.0,44.3985,44.4165,44.3534,44.3895,307140.0
2018-10-05 12:40:00,49.24,49.29,49.17,49.28,256883.0,44.3805,44.4255,44.3174,44.4165,256883.0
2018-10-05 12:50:00,49.27,49.33,49.25,49.27,195025.0,44.4075,44.4616,44.3895,44.4075,195025.0
2018-10-05 13:00:00,49.27,49.27,49.12,49.16,250225.0,44.4075,44.4075,44.2723,44.3084,250225.0
2018-10-05 13:10:00,49.16,49.29,49.14,49.28,254735.0,44.3084,44.4255,44.2903,44.4165,254735.0
2018-10-05 13:20:00,49.28,49.3,49.22,49.25,286839.0,44.4165,44.4345,44.3624,44.3895,286839.0
2018-10-05 13:30:00,49.26,49.28,49.15,49.22,251287.0,44.3985,44.4165,44.2993,44.3624,251287.0
2018-10-05 13:40:00,49.22,49.37,49.21,49.37,207656.0,44.3624,44.4976,44.3534,44.4976,207656.0
2018-10-05 13:50:00,49.37,49.39,49.31,49.36,238062.0,44.4976,44.5157,44.4435,44.4886,238062.0
2018-10-05 14:00:00,49.37,49.44,49.33,49.36,251922.0,44.4976,44.5607,44.4616,44.4886,251922.0
2018-10-05 14:10:00,49.37,49.46,49.35,49.45,195403.0,44.4976,44.5787,44.4796,44.5697,195403.0
2018-10-05 14:20:00,49.45,49.51,49.41,49.46,364693.0,44.5697,44.6238,44.5337,44.5787,364693.0
2018-10-05 14:30:00,49.46,49.51,49.44,49.46,294721.0,44.5787,44.6238,44.5607,44.5787,294721.0
2018-10-05 14:40:00,49.47,49.51,49.42,49.48,305201.0,44.5878,44.6238,44.5427,44.5968,305201.0
2018-10-05 14:50:00,49.48,49.53,49.45,49.5,322360.0,44.5968,44.6418,44.5697,44.6148,322360.0
2018-10-05 15:00:00,49.51,49.56,49.47,49.53,430312.0,44.6238,44.6689,44.5878,44.6418,430312.0
2018-10-05 15:10:00,49.53,49.56,49.49,49.53,312805.0,44.6418,44.6689,44.6058,44.6418,312805.0
2018-10-05 15:20:00,49.53,49.57,49.49,49.5,354254.0,44.6418,44.6779,44.6058,44.6148,354254.0
2018-10-05 15:30:00,49.5,49.51,49.4,49.41,469165.0,44.6148,44.6238,44.5247,44.5337,469165.0
2018-10-05 15:40:00,49.41,49.54,49.39,49.51,746279.0,44.5337,44.6508,44.5157,44.6238,746279.0
2018-10-05 15:50:00,49.5,49.5,49.33,49.35,1384230.0,44.6148,44.6148,44.4616,44.4796,1384230.0
2018-10-08 09:30:00,49.27,49.52,49.25,49.51,627208.0,44.4075,44.6328,44.3895,44.6238,627208.0
2018-10-08 09:40:00,49.5,49.64,49.45,49.59,616774.0,44.6148,44.741,44.5697,44.6959,616774.0
2018-10-08 09:50:00,49.59,49.64,49.49,49.5,355793.0,44.6959,44.741,44.6058,44.6148,355793.0
2018-10-08 10:00:00,49.51,49.52,49.36,49.36,400604.0,44.6238,44.6328,44.4886,44.4886,400604.0
2018-10-08 10:10:00,49.37,49.44,49.33,49.4,337212.0,44.4976,44.5607,44.4616,44.5247,337212.0
2018-10-08 10:20:00,49.41,49.5,49.4,49.48,303114.0,44.5337,44.6148,44.5247,44.5968,303114.0
2018-10-08 10:30:00,49.49,49.49,49.4,49.43,244514.0,44.6058,44.6058,44.5247,44.5517,244514.0
2018-10-08 10:40:00,49.43,49.44,49.38,49.43,356843.0,44.5517,44.5607,44.5066,44.5517,356843.0
2018-10-08 10:50:00,49.43,49.52,49.41,49.42,338286.0,44.5517,44.6328,44.5337,44.5427,338286.0
2018-10-08 11:00:00,49.42,49.46,49.31,49.33,343987.0,44.5427,44.5787,44.4435,44.4616,343987.0
2018-10-08 11:10:00,49.33,49.37,49.29,49.31,337216.0,44.4616,44.4976,44.4255,44.4435,337216.0
2018-10-08 11:20:00,49.31,49.39,49.27,49.29,296574.0,44.4435,44.5157,44.4075,44.4255,296574.0
2018-10-08 11:30:00,49.29,49.3,49.1,49.12,385090.0,44.4255,44.4345,44.2543,44.2723,385090.0
2018-10-08 11:40:00,49.11,49.13,48.99,49.08,437235.0,44.2633,44.2813,44.1551,44.2362,437235.0
2018-10-08 11:50:00,49.08,49.22,49.08,49.2,288723.0,44.2362,44.3624,44.2362,44.3444,288723.0
2018-10-08 12:00:00,49.2,49.2,49.1,49.11,254475.0,44.3444,44.3444,44.2543,44.2633,254475.0
2018-10-08 12:10:00,49.11,49.13,49.0,49.02,266883.0,44.2633,44.2813,44.1641,44.1822,266883.0
2018-10-08 12:20:00,49.02,49.14,48.94,49.13,405006.0,44.1822,44.2903,44.1101,44.2813,405006.0
2018-10-08 12:30:00,49.13,49.15,49.04,49.13,204893.0,44.2813,44.2993,44.2002,44.2813,204893.0
2018-10-08 12:40:00,49.14,49.17,49.1,49.13,209198.0,44.2903,44.3174,44.2543,44.2813,209198.0
2018-10-08 12:50:00,49.14,49.17,48.99,49.0,292423.0,44.2903,44.3174,44.1551,44.1641,292423.0
2018-10-08 13:00:00,49.0,49.11,48.98,49.1,403277.0,44.1641,44.2633,44.1461,44.2543,403277.0
2018-10-08 13:10:00,49.1,49.1,48.98,49.0,189223.0,44.2543,44.2543,44.1461,44.1641,189223.0
2018-10-08 13:20:00,49.0,49.01,48.89,48.9,276680.0,44.1641,44.1732,44.065,44.074,276680.0
2018-10-08 13:30:00,48.9,49.09,48.9,49.08,251112.0,44.074,44.2453,44.074,44.2362,251112.0
2018-10-08 13:40:00,49.08,49.15,49.08,49.1,228180.0,44.2362,44.2993,44.2362,44.2543,228180.0
2018-10-08 13:50:00,49.11,49.18,49.09,49.14,266390.0,44.2633,44.3264,44.2453,44.2903,266390.0
2018-10-08 14:00:00,49.14,49.31,49.12,49.3,339130.0,44.2903,44.4435,44.2723,44.4345,339130.0
2018-10-08 14:10:00,49.29,49.33,49.22,49.3,271516.0,44.4255,44.4616,44.3624,44.4345,271516.0
2018-10-08 14:20:00,49.3,49.38,49.29,49.32,231423.0,44.4345,44.5066,44.4255,44.4526,231423.0
2018-10-08 14:30:00,49.33,49.44,49.33,49.43,271717.0,44.4616,44.5607,44.4616,44.5517,271717.0
2018-10-08 14:40:00,49.43,49.5,49.37,49.48,434003.0,44.5517,44.6148,44.4976,44.5968,434003.0
2018-10-08 14:50:00,49.48,49.52,49.38,49.45,523039.0,44.5968,44.6328,44.5066,44.5697,523039.0
2018-10-08 15:00:00,49.44,49.52,49.4,49.48,377343.0,44.5607,44.6328,44.5247,44.5968,377343.0
2018-10-08 15:10:00,49.48,49.59,49.45,49.55,454994.0,44.5968,44.6959,44.5697,44.6599,454994.0
2018-10-08 15:20:00,49.54,49.55,49.45,49.46,436526.0,44.6508,44.6599,44.5697,44.5787,436526.0
2018-10-08 15:30:00,49.46,49.49,49.39,49.41,575139.0,44.5787,44.6058,44.5157,44.5337,575139.0
2018-10-08 15:40:00,49.4,49.49,49.39,49.48,604207.0,44.5247,44.6058,44.5157,44.5968,604207.0
2018-10-08 15:50:00,49.48,49.49,49.36,49.36,987821.0,44.5968,44.6058,44.4886,44.4886,987821.0
2018-10-09 09:30:00,49.13,49.25,48.91,49.16,823758.0,44.2813,44.3895,44.083,44.3084,823758.0
2018-10-09 09:40:00,49.16,49.16,48.88,48.98,674859.0,44.3084,44.3084,44.056,44.1461,674859.0
2018-10-09 09:50:00,48.98,49.01,48.89,48.98,527150.0,44.1461,44.1732,44.065,44.1461,527150.0
2018-10-09 10:00:00,48.98,49.14,48.97,49.04,545989.0,44.1461,44.2903,44.1371,44.2002,545989.0
2018-10-09 10:10:00,49.04,49.24,49.03,49.23,437839.0,44.2002,44.3805,44.1912,44.3714,437839.0
2018-10-09 10:20:00,49.22,49.29,49.17,49.19,488660.0,44.3624,44.4255,44.3174,44.3354,488660.0
2018-10-09 10:30:00,49.2,49.28,49.18,49.24,649513.0,44.3444,44.4165,44.3264,44.3805,649513.0
2018-10-09 10:40:00,49.25,49.32,49.24,49.24,300682.0,44.3895,44.4526,44.3805,44.3805,300682.0
2018-10-09 10:50:00,49.25,49.26,49.11,49.11,319645.0,44.3895,44.3985,44.2633,44.2633,319645.0
2018-10-09 11:00:00,49.12,49.14,49.05,49.05,391324.0,44.2723,44.2903,44.2092,44.2092,391324.0
2018-10-09 11:10:00,49.05,49.15,49.04,49.1,217400.0,44.2092,44.2993,44.2002,44.2543,217400.0
2018-10-09 11:20:00,49.11,49.28,49.1,49.25,183550.0,44.2633,44.4165,44.2543,44.3895,183550.0
2018-10-09 11:30:00,49.26,49.28,49.2,49.24,214698.0,44.3985,44.4165,44.3444,44.3805,214698.0
2018-10-09 11:40:00,49.25,49.33,49.24,49.32,207239.0,44.3895,44.4616,44.3805,44.4526,207239.0
2018-10-09 11:50:00,49.33,49.4,49.23,49.26,314653.0,44.4616,44.5247,44.3714,44.3985,314653.0
2018-10-09 12:00:00,49.27,49.32,49.22,49.23,240306.0,44.4075,44.4526,44.3624,44.3714,240306.0
2018-10-09 12:10:00,49.23,49.28,49.19,49.24,177097.0,44.3714,44.4165,44.3354,44.3805,177097.0
2018-10-09 12:20:00,49.24,49.29,49.21,49.28,255503.0,44.3805,44.4255,44.3534,44.4165,255503.0
2018-10-09 12:30:00,49.27,49.37,49.24,49.33,212365.0,44.4075,44.4976,44.3805,44.4616,212365.0
2018-10-09 12:40:00,49.34,49.37,49.17,49.23,242215.0,44.4706,44.4976,44.3174,44.3714,242215.0
2018-10-09 12:50:00,49.24,49.25,49.17,49.19,156984.0,44.3805,44.3895,44.3174,44.3354,156984.0
2018-10-09 13:00:00,49.18,49.18,49.02,49.03,209682.0,44.3264,44.3264,44.1822,44.1912,209682.0
2018-10-09 13:10:00,49.03,49.13,49.02,49.06,210543.0,44.1912,44.2813,44.1822,44.2182,210543.0
2018-10-09 13:20:00,49.06,49.09,48.99,49.04,203511.0,44.2182,44.2453,44.1551,44.2002,203511.0
2018-10-09 13:30:00,49.03,49.04,48.94,48.96,192184.0,44.1912,44.2002,44.1101,44.1281,192184.0
2018-10-09 13:40:00,48.96,49.02,48.92,48.95,187191.0,44.1281,44.1822,44.092,44.1191,187191.0
2018-10-09 13:50:00,48.95,49.07,48.94,49.03,185936.0,44.1191,44.2272,44.1101,44.1912,185936.0
2018-10-09 14:00:00,49.03,49.04,48.94,49.01,252297.0,44.1912,44.2002,44.1101,44.1732,252297.0
2018-10-09 14:10:00,49.02,49.03,48.94,48.94,239275.0,44.1822,44.1912,44.1101,44.1101,239275.0
2018-10-09 14:20:00,48.94,49.02,48.93,49.0,271847.0,44.1101,44.1822,44.1011,44.1641,271847.0
2018-10-09 14:30:00,49.0,49.02,48.94,49.0,248076.0,44.1641,44.1822,44.1101,44.1641,248076.0
2018-10-09 14:40:00,49.0,49.01,48.92,48.98,247897.0,44.1641,44.1732,44.092,44.1461,247897.0
2018-10-09 14:50:00,48.98,49.05,48.97,48.98,433249.0,44.1461,44.2092,44.1371,44.1461,433249.0
2018-10-09 15:00:00,48.97,49.03,48.94,49.02,280228.0,44.1371,44.1912,44.1101,44.1822,280228.0
2018-10-09 15:10:00,49.02,49.02,48.93,48.97,253891.0,44.1822,44.1822,44.1011,44.1371,253891.0
2018-10-09 15:20:00,48.97,48.98,48.83,48.86,391531.0,44.1371,44.1461,44.0109,44.038,391531.0
2018-10-09 15:30:00,48.86,48.95,48.82,48.94,465126.0,44.038,44.1191,44.0019,44.1101,465126.0
2018-10-09 15:40:00,48.93,49.05,48.9,48.99,846762.0,44.1011,44.2092,44.074,44.1551,846762.0
2018-10-09 15:50:00,48.98,48.99,48.88,48.88,1146227.0,44.1461,44.1551,44.056,44.056,1146227.0
2018-10-10 09:30:00,48.81,48.98,48.7,48.73,611122.0,43.9929,44.1461,43.8937,43.9208,611122.0
2018-10-10 09:40:00,48.73,48.92,48.72,48.79,391336.0,43.9208,44.092,43.9118,43.9749,391336.0
2018-10-10 09:50:00,48.79,48.82,48.56,48.63,450718.0,43.9749,44.0019,43.7676,43.8307,450718.0
2018-10-10 10:00:00,48.62,48.65,48.39,48.48,711139.0,43.8216,43.8487,43.6143,43.6955,711139.0
2018-10-10 10:10:00,48.48,48.6,48.44,48.5,470796.0,43.6955,43.8036,43.6594,43.7135,470796.0
2018-10-10 10:20:00,48.51,48.54,48.39,48.43,526612.0,43.7225,43.7495,43.6143,43.6504,526612.0
2018-10-10 10:30:00,48.43,48.48,48.38,48.42,432569.0,43.6504,43.6955,43.6053,43.6414,432569.0
2018-10-10 10:40:00,48.41,48.61,48.39,48.48,365686.0,43.6324,43.8126,43.6143,43.6955,365686.0
2018-10-10 10:50:00,48.49,48.63,48.46,48.5,295350.0,43.7045,43.8307,43.6774,43.7135,295350.0
2018-10-10 11:00:00,48.5,48.51,48.29,48.3,415037.0,43.7135,43.7225,43.5242,43.5332,415037.0
2018-10-10 11:10:00,48.3,48.3,48.15,48.16,393398.0,43.5332,43.5332,43.398,43.407,393398.0
2018-10-10 11:20:00,48.17,48.32,48.09,48.31,402917.0,43.4161,43.5513,43.344,43.5422,402917.0
2018-10-10 11:30:00,48.3,48.3,48.18,48.19,295119.0,43.5332,43.5332,43.4251,43.4341,295119.0
2018-10-10 11:40:00,48.2,48.4,48.19,48.38,312440.0,43.4431,43.6234,43.4341,43.6053,312440.0
2018-10-10 11:50:00,48.39,48.4,48.28,48.29,254651.0,43.6143,43.6234,43.5152,43.5242,254651.0
2018-10-10 12:00:00,48.29,48.32,48.15,48.21,341838.0,43.5242,43.5513,43.398,43.4521,341838.0
2018-10-10 12:10:00,48.21,48.43,48.2,48.43,354615.0,43.4521,43.6504,43.4431,43.6504,354615.0
2018-10-10 12:20:00,48.43,48.45,48.32,48.35,281425.0,43.6504,43.6684,43.5513,43.5783,281425.0
2018-10-10 12:30:00,48.34,48.34,48.24,48.29,280375.0,43.5693,43.5693,43.4791,43.5242,280375.0
2018-10-10 12:40:00,48.29,48.4,48.27,48.32,351352.0,43.5242,43.6234,43.5062,43.5513,351352.0
2018-10-10 12:50:00,48.32,48.44,48.31,48.34,259634.0,43.5513,43.6594,43.5422,43.5693,259634.0
2018-10-10 13:00:00,48.34,48.34,48.15,48.25,278288.0,43.5693,43.5693,43.398,43.4882,278288.0
2018-10-10 13:10:00,48.25,48.42,48.22,48.41,211235.0,43.4882,43.6414,43.4611,43.6324,211235.0
2018-10-10 13:20:00,48.42,48.42,48.29,48.3,277573.0,43.6414,43.6414,43.5242,43.5332,277573.0
2018-10-10 13:30:00,48.3,48.34,48.23,48.29,317090.0,43.5332,43.5693,43.4701,43.5242,317090.0
2018-10-10 13:40:00,48.29,48.3,48.2,48.28,244503.0,43.5242,43.5332,43.4431,43.5152,244503.0
2018-10-10 13:50:00,48.27,48.28,48.11,48.13,318817.0,43.5062,43.5152,43.362,43.38,318817.0
2018-10-10 14:00:00,48.13,48.19,48.01,48.02,373191.0,43.38,43.4341,43.2718,43.2809,373191.0
2018-10-10 14:10:00,48.02,48.16,47.99,48.12,436543.0,43.2809,43.407,43.2538,43.371,436543.0
2018-10-10 14:20:00,48.11,48.13,48.0,48.09,330844.0,43.362,43.38,43.2628,43.344,330844.0
2018-10-10 14:30:00,48.09,48.14,47.97,48.01,314338.0,43.344,43.389,43.2358,43.2718,314338.0
2018-10-10 14:40:00,48.02,48.02,47.9,47.95,295626.0,43.2809,43.2809,43.1727,43.2178,295626.0
2018-10-10 14:50:00,47.94,48.07,47.93,48.02,348035.0,43.2088,43.3259,43.1997,43.2809,348035.0
2018-10-10 15:00:00,48.01,48.01,47.84,47.88,362428.0,43.2718,43.2718,43.1186,43.1547,362428.0
2018-10-10 15:10:00,47.88,47.89,47.78,47.81,580948.0,43.1547,43.1637,43.0645,43.0916,580948.0
2018-10-10 15:20:00,47.81,47.95,47.8,47.94,471432.0,43.0916,43.2178,43.0826,43.2088,471432.0
2018-10-10 15:30:00,47.94,47.96,47.64,47.65,681527.0,43.2088,43.2268,42.9384,42.9474,681527.0
2018-10-10 15:40:00,47.64,47.82,47.52,47.81,1549917.0,42.9384,43.1006,42.8302,43.0916,1549917.0
2018-10-10 15:50:00,47.8,47.8,47.37,47.41,1881034.0,43.0826,43.0826,42.695,42.7311,1881034.0
2018-10-11 09:30:00,47.33,47.62,47.26,47.44,769846.0,42.659,42.9203,42.5959,42.7581,769846.0
2018-10-11 09:40:00,47.44,47.68,47.36,47.67,558129.0,42.7581,42.9744,42.686,42.9654,558129.0
2018-10-11 09:50:00,47.67,47.89,47.64,47.83,758887.0,42.9654,43.1637,42.9384,43.1096,758887.0
2018-10-11 10:00:00,47.83,47.86,47.55,47.72,785343.0,43.1096,43.1366,42.8572,43.0105,785343.0
2018-10-11 10:10:00,47.72,47.72,47.45,47.51,345771.0,43.0105,43.0105,42.7671,42.8212,345771.0
2018-10-11 10:20:00,47.51,47.59,47.23,47.29,897096.0,42.8212,42.8933,42.5688,42.6229,897096.0
2018-10-11 10:30:00,47.28,47.44,47.24,47.4,523695.0,42.6139,42.7581,42.5778,42.722,523695.0
2018-10-11 10:40:00,47.4,47.43,47.21,47.21,356590.0,42.722,42.7491,42.5508,42.5508,356590.0
2018-10-11 10:50:00,47.2,47.31,47.12,47.22,490537.0,42.5418,42.6409,42.4697,42.5598,490537.0
2018-10-11 11:00:00,47.22,47.25,46.99,47.2,810684.0,42.5598,42.5869,42.3525,42.5418,810684.0
2018-10-11 11:10:00,47.19,47.24,47.06,47.2,500571.0,42.5328,42.5778,42.4156,42.5418,500571.0
2018-10-11 11:20:00,47.2,47.39,47.19,47.3,482901.0,42.5418,42.713,42.5328,42.6319,482901.0
2018-10-11 11:30:00,47.3,47.31,47.11,47.23,383258.0,42.6319,42.6409,42.4607,42.5688,383258.0
2018-10-11 11:40:00,47.24,47.58,47.24,47.55,509742.0,42.5778,42.8843,42.5778,42.8572,509742.0
2018-10-11 11:50:00,47.56,47.74,47.52,47.57,408197.0,42.8663,43.0285,42.8302,42.8753,408197.0
2018-10-11 12:00:00,47.58,47.66,47.49,47.53,335969.0,42.8843,42.9564,42.8032,42.8392,335969.0
2018-10-11 12:10:00,47.54,47.78,47.54,47.69,368400.0,42.8482,43.0645,42.8482,42.9834,368400.0
2018-10-11 12:20:00,47.69,47.82,47.65,47.65,385447.0,42.9834,43.1006,42.9474,42.9474,385447.0
2018-10-11 12:30:00,47.65,47.67,47.48,47.49,336554.0,42.9474,42.9654,42.7942,42.8032,336554.0
2018-10-11 12:40:00,47.49,47.6,47.42,47.43,497480.0,42.8032,42.9023,42.7401,42.7491,497480.0
2018-10-11 12:50:00,47.43,47.53,47.36,47.5,520988.0,42.7491,42.8392,42.686,42.8122,520988.0
2018-10-11 13:00:00,47.5,47.54,47.41,47.45,444717.0,42.8122,42.8482,42.7311,42.7671,444717.0
2018-10-11 13:10:00,47.45,47.58,47.41,47.54,428233.0,42.7671,42.8843,42.7311,42.8482,428233.0
2018-10-11 13:20:00,47.54,47.62,47.47,47.56,859075.0,42.8482,42.9203,42.7851,42.8663,859075.0
2018-10-11 13:30:00,47.56,47.63,47.46,47.51,231170.0,42.8663,42.9293,42.7761,42.8212,231170.0
2018-10-11 13:40:00,47.51,47.55,47.39,47.39,285912.0,42.8212,42.8572,42.713,42.713,285912.0
2018-10-11 13:50:00,47.4,47.52,47.33,47.49,298135.0,42.722,42.8302,42.659,42.8032,298135.0
2018-10-11 14:00:00,47.49,47.55,47.42,47.44,307356.0,42.8032,42.8572,42.7401,42.7581,307356.0
2018-10-11 14:10:00,47.43,47.46,47.27,47.32,315463.0,42.7491,42.7761,42.6049,42.6499,315463.0
2018-10-11 14:20:00,47.32,47.41,47.23,47.27,384259.0,42.6499,42.7311,42.5688,42.6049,384259.0
2018-10-11 14:30:00,47.27,47.28,47.02,47.1,439281.0,42.6049,42.6139,42.3796,42.4517,439281.0
2018-10-11 14:40:00,47.1,47.11,46.49,46.72,761645.0,42.4517,42.4607,41.9019,42.1092,761645.0
2018-10-11 14:50:00,46.73,46.96,46.69,46.9,835809.0,42.1182,42.3255,42.0821,42.2714,835809.0
2018-10-11 15:00:00,46.89,47.04,46.76,46.9,864099.0,42.2624,42.3976,42.1452,42.2714,864099.0
2018-10-11 15:10:00,46.9,47.51,46.82,47.49,933275.0,42.2714,42.8212,42.1993,42.8032,933275.0
2018-10-11 15:20:00,47.5,47.53,47.28,47.32,790661.0,42.8122,42.8392,42.6139,42.6499,790661.0
2018-10-11 15:30:00,47.32,47.4,47.09,47.24,1023693.0,42.6499,42.722,42.4426,42.5778,1023693.0
2018-10-11 15:40:00,47.23,47.26,46.83,46.85,1024297.0,42.5688,42.5959,42.2083,42.2263,1024297.0
2018-10-11 15:50:00,46.85,47.06,46.74,46.79,1663019.0,42.2263,42.4156,42.1272,42.1722,1663019.0
2018-10-12 09:30:00,47.4,47.6,47.32,47.48,914383.0,42.722,42.9023,42.6499,42.7942,914383.0
2018-10-12 09:40:00,47.48,47.55,47.3,47.4,559484.0,42.7942,42.8572,42.6319,42.722,559484.0
2018-10-12 09:50:00,47.39,47.63,47.33,47.55,686242.0,42.713,42.9293,42.659,42.8572,686242.0
2018-10-12 10:00:00,47.55,47.74,47.49,47.73,400887.0,42.8572,43.0285,42.8032,43.0195,400887.0
2018-10-12 10:10:00,47.73,47.75,47.56,47.6,383187.0,43.0195,43.0375,42.8663,42.9023,383187.0
2018-10-12 10:20:00,47.6,47.68,47.5,47.51,346249.0,42.9023,42.9744,42.8122,42.8212,346249.0
2018-10-12 10:30:00,47.51,47.7,47.49,47.68,294090.0,42.8212,42.9924,42.8032,42.9744,294090.0
2018-10-12 10:40:00,47.68,47.7,47.56,47.57,291433.0,42.9744,42.9924,42.8663,42.8753,291433.0
2018-10-12 10:50:00,47.57,47.75,47.56,47.62,288169.0,42.8753,43.0375,42.8663,42.9203,288169.0
2018-10-12 11:00:00,47.62,47.67,47.51,47.64,335385.0,42.9203,42.9654,42.8212,42.9384,335385.0
2018-10-12 11:10:00,47.64,47.68,47.57,47.61,339240.0,42.9384,42.9744,42.8753,42.9113,339240.0
2018-10-12 11:20:00,47.61,47.67,47.44,47.49,346925.0,42.9113,42.9654,42.7581,42.8032,346925.0
2018-10-12 11:30:00,47.48,47.53,47.43,47.43,366149.0,42.7942,42.8392,42.7491,42.7491,366149.0
2018-10-12 11:40:00,47.43,47.46,47.27,47.37,441848.0,42.7491,42.7761,42.6049,42.695,441848.0
2018-10-12 11:50:00,47.38,47.43,47.32,47.39,253970.0,42.704,42.7491,42.6499,42.713,253970.0
2018-10-12 12:00:00,47.37,47.38,47.23,47.3,320126.0,42.695,42.704,42.5688,42.6319,320126.0
2018-10-12 12:10:00,47.29,47.32,47.2,47.24,241545.0,42.6229,42.6499,42.5418,42.5778,241545.0
2018-10-12 12:20:00,47.23,47.27,47.1,47.19,279678.0,42.5688,42.6049,42.4517,42.5328,279678.0
2018-10-12 12:30:00,47.18,47.18,46.99,46.99,335925.0,42.5238,42.5238,42.3525,42.3525,335925.0
2018-10-12 12:40:00,46.99,47.01,46.8,46.82,328066.0,42.3525,42.3705,42.1813,42.1993,328066.0
2018-10-12 12:50:00,46.82,47.17,46.81,47.17,621225.0,42.1993,42.5147,42.1903,42.5147,621225.0
2018-10-12 13:00:00,47.17,47.36,47.11,47.33,373446.0,42.5147,42.686,42.4607,42.659,373446.0
2018-10-12 13:10:00,47.33,47.37,47.16,47.19,291379.0,42.659,42.695,42.5057,42.5328,291379.0
2018-10-12 13:20:00,47.19,47.27,46.93,46.95,686754.0,42.5328,42.6049,42.2984,42.3165,686754.0
2018-10-12 13:30:00,46.95,46.95,46.73,46.76,788450.0,42.3165,42.3165,42.1182,42.1452,788450.0
2018-10-12 13:40:00,46.75,47.07,46.69,47.05,817648.0,42.1362,42.4246,42.0821,42.4066,817648.0
2018-10-12 13:50:00,47.05,47.07,46.81,46.88,676982.0,42.4066,42.4246,42.1903,42.2534,676982.0
2018-10-12 14:00:00,46.87,46.96,46.8,46.87,624439.0,42.2444,42.3255,42.1813,42.2444,624439.0
2018-10-12 14:10:00,46.87,46.87,46.66,46.79,706269.0,42.2444,42.2444,42.0551,42.1722,706269.0
2018-10-12 14:20:00,46.8,46.97,46.73,46.94,556988.0,42.1813,42.3345,42.1182,42.3074,556988.0
2018-10-12 14:30:00,46.93,46.95,46.8,46.86,420372.0,42.2984,42.3165,42.1813,42.2353,420372.0
2018-10-12 14:40:00,46.86,46.91,46.74,46.76,452323.0,42.2353,42.2804,42.1272,42.1452,452323.0
2018-10-12 14:50:00,46.77,46.96,46.76,46.89,651456.0,42.1542,42.3255,42.1452,42.2624,651456.0
2018-10-12 15:00:00,46.89,47.14,46.83,47.11,578873.0,42.2624,42.4877,42.2083,42.4607,578873.0
2018-10-12 15:10:00,47.11,47.21,47.07,47.09,476262.0,42.4607,42.5508,42.4246,42.4426,476262.0
2018-10-12 15:20:00,47.09,47.28,47.08,47.25,511892.0,42.4426,42.6139,42.4336,42.5869,511892.0
2018-10-12 15:30:00,47.25,47.29,47.16,47.23,712442.0,42.5869,42.6229,42.5057,42.5688,712442.0
2018-10-12 15:40:00,47.24,47.45,47.23,47.38,843922.0,42.5778,42.7671,42.5688,42.704,843922.0
2018-10-12 15:50:00,47.39,47.58,47.37,47.37,1101726.0,42.713,42.8843,42.695,42.695,1101726.0
2018-10-15 09:30:00,46.96,47.16,46.87,47.02,605102.0,42.4961,42.6771,42.4147,42.5504,605102.0
2018-10-15 09:40:00,47.01,47.3,47.0,47.23,365934.0,42.5414,42.8038,42.5323,42.7405,365934.0
2018-10-15 09:50:00,47.23,47.35,47.23,47.27,393034.0,42.7405,42.8491,42.7405,42.7767,393034.0
2018-10-15 10:00:00,47.27,47.29,47.06,47.06,298317.0,42.7767,42.7948,42.5866,42.5866,298317.0
2018-10-15 10:10:00,47.06,47.13,46.96,46.97,392313.0,42.5866,42.65,42.4961,42.5052,392313.0
2018-10-15 10:20:00,46.98,47.05,46.94,46.97,348727.0,42.5142,42.5776,42.478,42.5052,348727.0
2018-10-15 10:30:00,46.96,47.15,46.96,47.15,326864.0,42.4961,42.6681,42.4961,42.6681,326864.0
2018-10-15 10:40:00,47.15,47.19,47.06,47.09,249398.0,42.6681,42.7043,42.5866,42.6138,249398.0
2018-10-15 10:50:00,47.1,47.24,47.06,47.22,252059.0,42.6228,42.7495,42.5866,42.7314,252059.0
2018-10-15 11:00:00,47.22,47.35,47.2,47.34,279929.0,42.7314,42.8491,42.7133,42.84,279929.0
2018-10-15 11:10:00,47.34,47.44,47.24,47.29,259835.0,42.84,42.9305,42.7495,42.7948,259835.0
2018-10-15 11:20:00,47.3,47.53,47.28,47.53,339072.0,42.8038,43.012,42.7857,43.012,339072.0
2018-10-15 11:30:00,47.53,47.55,47.44,47.48,221479.0,43.012,43.0301,42.9305,42.9667,221479.0
2018-10-15 11:40:00,47.49,47.53,47.39,47.41,187112.0,42.9758,43.012,42.8853,42.9034,187112.0
2018-10-15 11:50:00,47.42,47.46,47.22,47.23,287150.0,42.9124,42.9486,42.7314,42.7405,287150.0
2018-10-15 12:00:00,47.23,47.24,47.14,47.16,222928.0,42.7405,42.7495,42.659,42.6771,222928.0
2018-10-15 12:10:00,47.16,47.22,47.08,47.2,226590.0,42.6771,42.7314,42.6047,42.7133,226590.0
2018-10-15 12:20:00,47.2,47.31,47.17,47.29,154578.0,42.7133,42.8129,42.6862,42.7948,154578.0
2018-10-15 12:30:00,47.29,47.38,47.28,47.32,243747.0,42.7948,42.8762,42.7857,42.8219,243747.0
2018-10-15 12:40:00,47.32,47.37,47.27,47.36,320212.0,42.8219,42.8672,42.7767,42.8581,320212.0
2018-10-15 12:50:00,47.36,47.44,47.35,47.4,213086.0,42.8581,42.9305,42.8491,42.8943,213086.0
2018-10-15 13:00:00,47.4,47.54,47.38,47.51,229663.0,42.8943,43.021,42.8762,42.9939,229663.0
2018-10-15 13:10:00,47.51,47.53,47.46,47.47,172622.0,42.9939,43.012,42.9486,42.9577,172622.0
2018-10-15 13:20:00,47.47,47.47,47.36,47.39,165142.0,42.9577,42.9577,42.8581,42.8853,165142.0
2018-10-15 13:30:00,47.38,47.55,47.37,47.48,213296.0,42.8762,43.0301,42.8672,42.9667,213296.0
2018-10-15 13:40:00,47.48,47.56,47.45,47.54,250440.0,42.9667,43.0391,42.9396,43.021,250440.0
2018-10-15 13:50:00,47.54,47.55,47.37,47.42,267373.0,43.021,43.0301,42.8672,42.9124,267373.0
2018-10-15 14:00:00,47.43,47.46,47.34,47.44,391528.0,42.9215,42.9486,42.84,42.9305,391528.0
2018-10-15 14:10:00,47.44,47.45,47.33,47.36,185513.0,42.9305,42.9396,42.831,42.8581,185513.0
2018-10-15 14:20:00,47.36,47.39,47.27,47.29,235835.0,42.8581,42.8853,42.7767,42.7948,235835.0
2018-10-15 14:30:00,47.29,47.36,47.27,47.34,271436.0,42.7948,42.8581,42.7767,42.84,271436.0
2018-10-15 14:40:00,47.35,47.49,47.35,47.48,274277.0,42.8491,42.9758,42.8491,42.9667,274277.0
2018-10-15 14:50:00,47.48,47.56,47.47,47.53,364713.0,42.9667,43.0391,42.9577,43.012,364713.0
2018-10-15 15:00:00,47.52,47.62,47.46,47.47,326112.0,43.0029,43.0934,42.9486,42.9577,326112.0
2018-10-15 15:10:00,47.47,47.47,47.31,47.33,274958.0,42.9577,42.9577,42.8129,42.831,274958.0
2018-10-15 15:20:00,47.32,47.37,47.26,47.28,251232.0,42.8219,42.8672,42.7676,42.7857,251232.0
2018-10-15 15:30:00,47.28,47.32,47.22,47.3,357621.0,42.7857,42.8219,42.7314,42.8038,357621.0
2018-10-15 15:40:00,47.3,47.37,47.27,47.32,683162.0,42.8038,42.8672,42.7767,42.8219,683162.0
2018-10-15 15:50:00,47.33,47.35,47.11,47.12,860164.0,42.831,42.8491,42.6319,42.6409,860164.0
2018-10-16 09:30:00,47.57,47.7,47.47,47.57,631408.0,43.0482,43.1658,42.9577,43.0482,631408.0
2018-10-16 09:40:00,47.58,47.72,47.54,47.72,406762.0,43.0572,43.1839,43.021,43.1839,406762.0
2018-10-16 09:50:00,47.71,47.89,47.56,47.87,429857.0,43.1748,43.3377,43.0391,43.3196,429857.0
2018-10-16 10:00:00,47.88,47.99,47.82,47.85,349435.0,43.3287,43.4282,43.2744,43.3015,349435.0
2018-10-16 10:10:00,47.86,47.92,47.79,47.84,274895.0,43.3106,43.3649,43.2472,43.2925,274895.0
2018-10-16 10:20:00,47.84,47.9,47.74,47.75,262644.0,43.2925,43.3468,43.202,43.211,262644.0
2018-10-16 10:30:00,47.75,47.82,47.68,47.76,295298.0,43.211,43.2744,43.1477,43.2201,295298.0
2018-10-16 10:40:00,47.76,47.96,47.75,47.96,270248.0,43.2201,43.4011,43.211,43.4011,270248.0
2018-10-16 10:50:00,47.95,48.04,47.95,48.02,305955.0,43.392,43.4735,43.392,43.4554,305955.0
2018-10-16 11:00:00,48.01,48.03,47.92,47.94,279636.0,43.4463,43.4644,43.3649,43.383,279636.0
2018-10-16 11:10:00,47.95,48.12,47.93,48.12,244463.0,43.392,43.5459,43.3739,43.5459,244463.0
2018-10-16 11:20:00,48.12,48.19,48.04,48.18,240766.0,43.5459,43.6092,43.4735,43.6002,240766.0
2018-10-16 11:30:00,48.18,48.19,48.07,48.13,204622.0,43.6002,43.6092,43.5006,43.5549,204622.0
2018-10-16 11:40:00,48.12,48.15,48.02,48.08,196450.0,43.5459,43.573,43.4554,43.5097,196450.0
2018-10-16 11:50:00,48.09,48.2,48.02,48.19,201975.0,43.5187,43.6183,43.4554,43.6092,201975.0
2018-10-16 12:00:00,48.2,48.23,48.19,48.21,350643.0,43.6183,43.6454,43.6092,43.6273,350643.0
2018-10-16 12:10:00,48.2,48.23,48.18,48.2,317455.0,43.6183,43.6454,43.6002,43.6183,317455.0
2018-10-16 12:20:00,48.2,48.21,48.13,48.21,206946.0,43.6183,43.6273,43.5549,43.6273,206946.0
2018-10-16 12:30:00,48.21,48.21,48.1,48.11,184126.0,43.6273,43.6273,43.5278,43.5368,184126.0
2018-10-16 12:40:00,48.11,48.15,48.08,48.12,172243.0,43.5368,43.573,43.5097,43.5459,172243.0
2018-10-16 12:50:00,48.12,48.25,48.11,48.24,138109.0,43.5459,43.6635,43.5368,43.6545,138109.0
2018-10-16 13:00:00,48.24,48.25,48.17,48.22,163740.0,43.6545,43.6635,43.5911,43.6364,163740.0
2018-10-16 13:10:00,48.23,48.27,48.21,48.26,159361.0,43.6454,43.6816,43.6273,43.6726,159361.0
2018-10-16 13:20:00,48.25,48.27,48.18,48.19,159647.0,43.6635,43.6816,43.6002,43.6092,159647.0
2018-10-16 13:30:00,48.2,48.26,48.2,48.25,167451.0,43.6183,43.6726,43.6183,43.6635,167451.0
2018-10-16 13:40:00,48.26,48.31,48.22,48.29,213983.0,43.6726,43.7178,43.6364,43.6997,213983.0
2018-10-16 13:50:00,48.28,48.31,48.14,48.17,221841.0,43.6907,43.7178,43.564,43.5911,221841.0
2018-10-16 14:00:00,48.18,48.28,48.18,48.24,187955.0,43.6002,43.6907,43.6002,43.6545,187955.0
2018-10-16 14:10:00,48.25,48.28,48.16,48.16,195632.0,43.6635,43.6907,43.5821,43.5821,195632.0
2018-10-16 14:20:00,48.16,48.24,48.13,48.23,201437.0,43.5821,43.6545,43.5549,43.6454,201437.0
2018-10-16 14:30:00,48.23,48.28,48.2,48.21,190388.0,43.6454,43.6907,43.6183,43.6273,190388.0
2018-10-16 14:40:00,48.21,48.28,48.18,48.26,229742.0,43.6273,43.6907,43.6002,43.6726,229742.0
2018-10-16 14:50:00,48.26,48.29,48.15,48.17,242457.0,43.6726,43.6997,43.573,43.5911,242457.0
2018-10-16 15:00:00,48.18,48.24,48.13,48.22,230209.0,43.6002,43.6545,43.5549,43.6364,230209.0
2018-10-16 15:10:00,48.22,48.32,48.19,48.31,241352.0,43.6364,43.7269,43.6092,43.7178,241352.0
2018-10-16 15:20:00,48.31,48.32,48.2,48.21,288440.0,43.7178,43.7269,43.6183,43.6273,288440.0
2018-10-16 15:30:00,48.2,48.3,48.16,48.3,363989.0,43.6183,43.7088,43.5821,43.7088,363989.0
2018-10-16 15:40:00,48.3,48.42,48.28,48.36,639481.0,43.7088,43.8174,43.6907,43.7631,639481.0
2018-10-16 15:50:00,48.37,48.4,48.23,48.24,1176996.0,43.7721,43.7993,43.6454,43.6545,1176996.0
2018-10-17 09:30:00,47.43,48.16,47.43,47.88,606064.0,42.9215,43.5821,42.9215,43.3287,606064.0
2018-10-17 09:40:00,47.89,48.15,47.83,48.14,522366.0,43.3377,43.573,43.2834,43.564,522366.0
2018-10-17 09:50:00,48.15,48.24,47.83,47.89,462161.0,43.573,43.6545,43.2834,43.3377,462161.0
2018-10-17 10:00:00,47.88,47.89,47.72,47.78,508025.0,43.3287,43.3377,43.1839,43.2382,508025.0
2018-10-17 10:10:00,47.79,47.81,47.61,47.8,541806.0,43.2472,43.2653,43.0844,43.2563,541806.0
2018-10-17 10:20:00,47.81,47.81,47.68,47.73,475975.0,43.2653,43.2653,43.1477,43.1929,475975.0
2018-10-17 10:30:00,47.73,47.81,47.6,47.62,378971.0,43.1929,43.2653,43.0753,43.0934,378971.0
2018-10-17 10:40:00,47.62,47.69,47.53,47.69,342920.0,43.0934,43.1567,43.012,43.1567,342920.0
2018-10-17 10:50:00,47.69,47.71,47.6,47.64,346802.0,43.1567,43.1748,43.0753,43.1115,346802.0
2018-10-17 11:00:00,47.64,47.65,47.5,47.59,499766.0,43.1115,43.1205,42.9848,43.0663,499766.0
2018-10-17 11:10:00,47.59,47.69,47.57,47.69,267384.0,43.0663,43.1567,43.0482,43.1567,267384.0
2018-10-17 11:20:00,47.69,47.78,47.67,47.76,247776.0,43.1567,43.2382,43.1386,43.2201,247776.0
2018-10-17 11:30:00,47.76,47.8,47.61,47.62,397225.0,43.2201,43.2563,43.0844,43.0934,397225.0
2018-10-17 11:40:00,47.62,47.86,47.62,47.82,290225.0,43.0934,43.3106,43.0934,43.2744,290225.0
2018-10-17 11:50:00,47.82,47.89,47.75,47.87,294295.0,43.2744,43.3377,43.211,43.3196,294295.0
2018-10-17 12:00:00,47.87,47.89,47.77,47.88,315379.0,43.3196,43.3377,43.2291,43.3287,315379.0
2018-10-17 12:10:00,47.89,47.97,47.77,47.93,277541.0,43.3377,43.4101,43.2291,43.3739,277541.0
2018-10-17 12:20:00,47.94,47.97,47.83,47.83,200081.0,43.383,43.4101,43.2834,43.2834,200081.0
2018-10-17 12:30:00,47.83,47.87,47.78,47.86,252451.0,43.2834,43.3196,43.2382,43.3106,252451.0
2018-10-17 12:40:00,47.85,47.94,47.74,47.76,209541.0,43.3015,43.383,43.202,43.2201,209541.0
2018-10-17 12:50:00,47.77,47.9,47.75,47.89,182157.0,43.2291,43.3468,43.211,43.3377,182157.0
2018-10-17 13:00:00,47.89,47.98,47.87,47.94,201279.0,43.3377,43.4192,43.3196,43.383,201279.0
2018-10-17 13:10:00,47.94,48.01,47.92,47.96,179119.0,43.383,43.4463,43.3649,43.4011,179119.0
2018-10-17 13:20:00,47.96,48.02,47.92,47.96,163915.0,43.4011,43.4554,43.3649,43.4011,163915.0
2018-10-17 13:30:00,47.97,48.06,47.92,48.03,186397.0,43.4101,43.4916,43.3649,43.4644,186397.0
2018-10-17 13:40:00,48.04,48.04,47.95,47.98,168636.0,43.4735,43.4735,43.392,43.4192,168636.0
2018-10-17 13:50:00,47.98,47.99,47.89,47.91,203790.0,43.4192,43.4282,43.3377,43.3558,203790.0
2018-10-17 14:00:00,47.91,47.99,47.82,47.97,237468.0,43.3558,43.4282,43.2744,43.4101,237468.0
2018-10-17 14:10:00,47.96,47.96,47.77,47.83,211507.0,43.4011,43.4011,43.2291,43.2834,211507.0
2018-10-17 14:20:00,47.82,47.83,47.67,47.72,261773.0,43.2744,43.2834,43.1386,43.1839,261773.0
2018-10-17 14:30:00,47.72,47.82,47.68,47.79,259502.0,43.1839,43.2744,43.1477,43.2472,259502.0
2018-10-17 14:40:00,47.79,47.9,47.78,47.87,223708.0,43.2472,43.3468,43.2382,43.3196,223708.0
2018-10-17 14:50:00,47.86,47.98,47.84,47.93,231932.0,43.3106,43.4192,43.2925,43.3739,231932.0
2018-10-17 15:00:00,47.93,47.94,47.85,47.92,312107.0,43.3739,43.383,43.3015,43.3649,312107.0
2018-10-17 15:10:00,47.91,47.94,47.78,47.82,268855.0,43.3558,43.383,43.2382,43.2744,268855.0
2018-10-17 15:20:00,47.81,47.95,47.79,47.91,283614.0,43.2653,43.392,43.2472,43.3558,283614.0
2018-10-17 15:30:00,47.91,47.94,47.79,47.89,353919.0,43.3558,43.383,43.2472,43.3377,353919.0
2018-10-17 15:40:00,47.88,47.9,47.76,47.81,596650.0,43.3287,43.3468,43.2201,43.2653,596650.0
2018-10-17 15:50:00,47.81,47.96,47.8,47.87,718395.0,43.2653,43.4011,43.2563,43.3196,718395.0
2018-10-18 09:30:00,47.57,47.93,47.57,47.93,480677.0,43.0482,43.3739,43.0482,43.3739,480677.0
2018-10-18 09:40:00,47.92,47.98,47.8,47.93,272754.0,43.3649,43.4192,43.2563,43.3739,272754.0
2018-10-18 09:50:00,47.92,47.92,47.76,47.79,379161.0,43.3649,43.3649,43.2201,43.2472,379161.0
2018-10-18 10:00:00,47.79,47.85,47.7,47.73,593411.0,43.2472,43.3015,43.1658,43.1929,593411.0
2018-10-18 10:10:00,47.74,47.81,47.67,47.79,340970.0,43.202,43.2653,43.1386,43.2472,340970.0
2018-10-18 10:20:00,47.79,47.9,47.76,47.87,329093.0,43.2472,43.3468,43.2201,43.3196,329093.0
2018-10-18 10:30:00,47.87,48.0,47.83,47.99,320649.0,43.3196,43.4373,43.2834,43.4282,320649.0
2018-10-18 10:40:00,47.99,48.03,47.92,47.97,262836.0,43.4282,43.4644,43.3649,43.4101,262836.0
2018-10-18 10:50:00,47.97,48.14,47.96,48.07,388403.0,43.4101,43.564,43.4011,43.5006,388403.0
2018-10-18 11:00:00,48.07,48.09,47.83,47.86,253850.0,43.5006,43.5187,43.2834,43.3106,253850.0
2018-10-18 11:10:00,47.85,47.87,47.79,47.79,244387.0,43.3015,43.3196,43.2472,43.2472,244387.0
2018-10-18 11:20:00,47.79,47.8,47.62,47.65,293395.0,43.2472,43.2563,43.0934,43.1205,293395.0
2018-10-18 11:30:00,47.64,47.65,47.46,47.58,379345.0,43.1115,43.1205,42.9486,43.0572,379345.0
2018-10-18 11:40:00,47.58,47.58,47.36,47.45,310139.0,43.0572,43.0572,42.8581,42.9396,310139.0
2018-10-18 11:50:00,47.45,47.47,47.35,47.44,264048.0,42.9396,42.9577,42.8491,42.9305,264048.0
2018-10-18 12:00:00,47.44,47.57,47.38,47.49,317435.0,42.9305,43.0482,42.8762,42.9758,317435.0
2018-10-18 12:10:00,47.48,47.54,47.38,47.42,252867.0,42.9667,43.021,42.8762,42.9124,252867.0
2018-10-18 12:20:00,47.42,47.66,47.4,47.63,246269.0,42.9124,43.1296,42.8943,43.1025,246269.0
2018-10-18 12:30:00,47.64,47.71,47.57,47.7,268295.0,43.1115,43.1748,43.0482,43.1658,268295.0
2018-10-18 12:40:00,47.7,47.78,47.62,47.63,221376.0,43.1658,43.2382,43.0934,43.1025,221376.0
2018-10-18 12:50:00,47.63,47.66,47.54,47.55,192683.0,43.1025,43.1296,43.021,43.0301,192683.0
2018-10-18 13:00:00,47.55,47.59,47.44,47.47,234169.0,43.0301,43.0663,42.9305,42.9577,234169.0
2018-10-18 13:10:00,47.46,47.49,47.32,47.35,212559.0,42.9486,42.9758,42.8219,42.8491,212559.0
2018-10-18 13:20:00,47.35,47.38,47.26,47.31,250121.0,42.8491,42.8762,42.7676,42.8129,250121.0
2018-10-18 13:30:00,47.32,47.37,47.24,47.32,377816.0,42.8219,42.8672,42.7495,42.8219,377816.0
2018-10-18 13:40:00,47.32,47.33,47.15,47.23,339197.0,42.8219,42.831,42.6681,42.7405,339197.0
2018-10-18 13:50:00,47.23,47.25,47.13,47.21,318833.0,42.7405,42.7586,42.65,42.7224,318833.0
2018-10-18 14:00:00,47.21,47.41,47.17,47.36,287023.0,42.7224,42.9034,42.6862,42.8581,287023.0
2018-10-18 14:10:00,47.36,47.4,47.17,47.19,263554.0,42.8581,42.8943,42.6862,42.7043,263554.0
2018-10-18 14:20:00,47.19,47.39,47.17,47.33,318521.0,42.7043,42.8853,42.6862,42.831,318521.0
2018-10-18 14:30:00,47.32,47.4,47.25,47.3,325573.0,42.8219,42.8943,42.7586,42.8038,325573.0
2018-10-18 14:40:00,47.3,47.49,47.27,47.35,323842.0,42.8038,42.9758,42.7767,42.8491,323842.0
2018-10-18 14:50:00,47.34,47.42,47.34,47.36,263643.0,42.84,42.9124,42.84,42.8581,263643.0
2018-10-18 15:00:00,47.36,47.41,47.26,47.27,306426.0,42.8581,42.9034,42.7676,42.7767,306426.0
2018-10-18 15:10:00,47.28,47.4,47.22,47.32,272290.0,42.7857,42.8943,42.7314,42.8219,272290.0
2018-10-18 15:20:00,47.33,47.47,47.29,47.42,359454.0,42.831,42.9577,42.7948,42.9124,359454.0
2018-10-18 15:30:00,47.41,47.47,47.33,47.46,463157.0,42.9034,42.9577,42.831,42.9486,463157.0
2018-10-18 15:40:00,47.47,47.54,47.4,47.44,666352.0,42.9577,43.021,42.8943,42.9305,666352.0
2018-10-18 15:50:00,47.44,47.44,47.28,47.4,825762.0,42.9305,42.9305,42.7857,42.8943,825762.0
2018-10-19 09:30:00,47.5,48.01,47.35,47.99,1304340.0,42.9848,43.4463,42.8491,43.4282,1304340.0
2018-10-19 09:40:00,48.0,48.09,47.92,47.99,254846.0,43.4373,43.5187,43.3649,43.4282,254846.0
2018-10-19 09:50:00,48.0,48.1,47.94,47.95,273518.0,43.4373,43.5278,43.383,43.392,273518.0
2018-10-19 10:00:00,47.95,48.15,47.95,48.05,307628.0,43.392,43.573,43.392,43.4825,307628.0
2018-10-19 10:10:00,48.05,48.11,48.0,48.09,296508.0,43.4825,43.5368,43.4373,43.5187,296508.0
2018-10-19 10:20:00,48.09,48.21,48.04,48.09,329766.0,43.5187,43.6273,43.4735,43.5187,329766.0
2018-10-19 10:30:00,48.09,48.24,48.03,48.06,324857.0,43.5187,43.6545,43.4644,43.4916,324857.0
2018-10-19 10:40:00,48.06,48.07,47.96,47.97,458958.0,43.4916,43.5006,43.4011,43.4101,458958.0
2018-10-19 10:50:00,47.97,48.15,47.95,48.15,383655.0,43.4101,43.573,43.392,43.573,383655.0
2018-10-19 11:00:00,48.14,48.21,47.98,48.06,306539.0,43.564,43.6273,43.4192,43.4916,306539.0
2018-10-19 11:10:00,48.07,48.12,48.03,48.05,215892.0,43.5006,43.5459,43.4644,43.4825,215892.0
2018-10-19 11:20:00,48.04,48.07,47.92,47.95,277723.0,43.4735,43.5006,43.3649,43.392,277723.0
2018-10-19 11:30:00,47.95,48.0,47.82,47.86,256289.0,43.392,43.4373,43.2744,43.3106,256289.0
2018-10-19 11:40:00,47.86,47.9,47.79,47.83,248132.0,43.3106,43.3468,43.2472,43.2834,248132.0
2018-10-19 11:50:00,47.82,47.96,47.79,47.92,357769.0,43.2744,43.4011,43.2472,43.3649,357769.0
2018-10-19 12:00:00,47.93,47.95,47.85,47.87,204337.0,43.3739,43.392,43.3015,43.3196,204337.0
2018-10-19 12:10:00,47.88,47.88,47.65,47.7,351917.0,43.3287,43.3287,43.1205,43.1658,351917.0
2018-10-19 12:20:00,47.7,47.7,47.49,47.53,269372.0,43.1658,43.1658,42.9758,43.012,269372.0
2018-10-19 12:30:00,47.54,47.54,47.4,47.43,317060.0,43.021,43.021,42.8943,42.9215,317060.0
2018-10-19 12:40:00,47.43,47.59,47.37,47.58,357233.0,42.9215,43.0663,42.8672,43.0572,357233.0
2018-10-19 12:50:00,47.59,47.73,47.53,47.65,290828.0,43.0663,43.1929,43.012,43.1205,290828.0
2018-10-19 13:00:00,47.65,47.65,47.48,47.53,285542.0,43.1205,43.1205,42.9667,43.012,285542.0
2018-10-19 13:10:00,47.52,47.71,47.52,47.69,313910.0,43.0029,43.1748,43.0029,43.1567,313910.0
2018-10-19 13:20:00,47.7,47.76,47.66,47.76,229544.0,43.1658,43.2201,43.1296,43.2201,229544.0
2018-10-19 13:30:00,47.75,47.81,47.72,47.75,210334.0,43.211,43.2653,43.1839,43.211,210334.0
2018-10-19 13:40:00,47.75,47.79,47.68,47.75,189934.0,43.211,43.2472,43.1477,43.211,189934.0
2018-10-19 13:50:00,47.75,47.75,47.66,47.68,177850.0,43.211,43.211,43.1296,43.1477,177850.0
2018-10-19 14:00:00,47.67,47.68,47.44,47.53,274222.0,43.1386,43.1477,42.9305,43.012,274222.0
2018-10-19 14:10:00,47.52,47.58,47.5,47.56,276376.0,43.0029,43.0572,42.9848,43.0391,276376.0
2018-10-19 14:20:00,47.57,47.71,47.53,47.66,319204.0,43.0482,43.1748,43.012,43.1296,319204.0
2018-10-19 14:30:00,47.66,47.71,47.6,47.68,247962.0,43.1296,43.1748,43.0753,43.1477,247962.0
2018-10-19 14:40:00,47.67,47.73,47.61,47.69,278062.0,43.1386,43.1929,43.0844,43.1567,278062.0
2018-10-19 14:50:00,47.7,47.77,47.68,47.7,355431.0,43.1658,43.2291,43.1477,43.1658,355431.0
2018-10-19 15:00:00,47.7,47.74,47.65,47.69,362452.0,43.1658,43.202,43.1205,43.1567,362452.0
2018-10-19 15:10:00,47.69,47.76,47.66,47.76,464198.0,43.1567,43.2201,43.1296,43.2201,464198.0
2018-10-19 15:20:00,47.76,47.83,47.66,47.82,446189.0,43.2201,43.2834,43.1296,43.2744,446189.0
2018-10-19 15:30:00,47.81,47.87,47.78,47.79,589413.0,43.2653,43.3196,43.2382,43.2472,589413.0
2018-10-19 15:40:00,47.78,47.87,47.72,47.75,647084.0,43.2382,43.3196,43.1839,43.211,647084.0
2018-10-19 15:50:00,47.74,47.79,47.57,47.59,1623766.0,43.202,43.2472,43.0482,43.0663,1623766.0
2018-10-22 09:30:00,47.85,48.13,47.71,48.07,670255.0,43.3015,43.5549,43.1748,43.5006,670255.0
2018-10-22 09:40:00,48.08,48.23,48.06,48.19,335432.0,43.5097,43.6454,43.4916,43.6092,335432.0
2018-10-22 09:50:00,48.19,48.2,47.95,48.02,567031.0,43.6092,43.6183,43.392,43.4554,567031.0
2018-10-22 10:00:00,48.02,48.09,48.0,48.05,517515.0,43.4554,43.5187,43.4373,43.4825,517515.0
2018-10-22 10:10:00,48.06,48.09,47.9,47.98,447017.0,43.4916,43.5187,43.3468,43.4192,447017.0
2018-10-22 10:20:00,47.98,48.06,47.91,48.04,341413.0,43.4192,43.4916,43.3558,43.4735,341413.0
2018-10-22 10:30:00,48.04,48.23,48.02,48.22,297391.0,43.4735,43.6454,43.4554,43.6364,297391.0
2018-10-22 10:40:00,48.22,48.45,48.21,48.43,413258.0,43.6364,43.8445,43.6273,43.8264,413258.0
2018-10-22 10:50:00,48.43,48.49,48.4,48.4,248905.0,43.8264,43.8807,43.7993,43.7993,248905.0
2018-10-22 11:00:00,48.4,48.4,48.28,48.3,268544.0,43.7993,43.7993,43.6907,43.7088,268544.0
2018-10-22 11:10:00,48.3,48.36,48.23,48.35,358510.0,43.7088,43.7631,43.6454,43.754,358510.0
2018-10-22 11:20:00,48.35,48.42,48.23,48.27,290190.0,43.754,43.8174,43.6454,43.6816,290190.0
2018-10-22 11:30:00,48.27,48.32,48.21,48.21,239013.0,43.6816,43.7269,43.6273,43.6273,239013.0
2018-10-22 11:40:00,48.21,48.27,48.15,48.24,256228.0,43.6273,43.6816,43.573,43.6545,256228.0
2018-10-22 11:50:00,48.25,48.27,48.1,48.18,193986.0,43.6635,43.6816,43.5278,43.6002,193986.0
2018-10-22 12:00:00,48.18,48.28,48.12,48.23,239252.0,43.6002,43.6907,43.5459,43.6454,239252.0
2018-10-22 12:10:00,48.23,48.23,48.07,48.1,202213.0,43.6454,43.6454,43.5006,43.5278,202213.0
2018-10-22 12:20:00,48.11,48.13,48.02,48.12,206047.0,43.5368,43.5549,43.4554,43.5459,206047.0
2018-10-22 12:30:00,48.12,48.25,48.11,48.2,227535.0,43.5459,43.6635,43.5368,43.6183,227535.0
2018-10-22 12:40:00,48.21,48.29,48.2,48.2,248914.0,43.6273,43.6997,43.6183,43.6183,248914.0
2018-10-22 12:50:00,48.2,48.29,48.19,48.2,207292.0,43.6183,43.6997,43.6092,43.6183,207292.0
2018-10-22 13:00:00,48.2,48.32,48.17,48.27,174537.0,43.6183,43.7269,43.5911,43.6816,174537.0
2018-10-22 13:10:00,48.28,48.3,48.23,48.24,162479.0,43.6907,43.7088,43.6454,43.6545,162479.0
2018-10-22 13:20:00,48.25,48.26,48.12,48.14,160375.0,43.6635,43.6726,43.5459,43.564,160375.0
2018-10-22 13:30:00,48.13,48.23,48.12,48.18,182436.0,43.5549,43.6454,43.5459,43.6002,182436.0
2018-10-22 13:40:00,48.18,48.29,48.1,48.1,309575.0,43.6002,43.6997,43.5278,43.5278,309575.0
2018-10-22 13:50:00,48.11,48.11,47.97,47.97,301287.0,43.5368,43.5368,43.4101,43.4101,301287.0
2018-10-22 14:00:00,47.97,48.01,47.93,47.97,244976.0,43.4101,43.4463,43.3739,43.4101,244976.0
2018-10-22 14:10:00,47.98,48.02,47.87,47.89,273882.0,43.4192,43.4554,43.3196,43.3377,273882.0
2018-10-22 14:20:00,47.89,47.94,47.85,47.86,241607.0,43.3377,43.383,43.3015,43.3106,241607.0
2018-10-22 14:30:00,47.86,47.97,47.84,47.93,307632.0,43.3106,43.4101,43.2925,43.3739,307632.0
2018-10-22 14:40:00,47.94,47.98,47.87,47.95,375602.0,43.383,43.4192,43.3196,43.392,375602.0
2018-10-22 14:50:00,47.95,47.97,47.9,47.94,279143.0,43.392,43.4101,43.3468,43.383,279143.0
2018-10-22 15:00:00,47.94,48.05,47.91,48.0,277458.0,43.383,43.4825,43.3558,43.4373,277458.0
2018-10-22 15:10:00,47.99,48.04,47.93,47.94,365877.0,43.4282,43.4735,43.3739,43.383,365877.0
2018-10-22 15:20:00,47.94,48.03,47.94,48.02,292579.0,43.383,43.4644,43.383,43.4554,292579.0
2018-10-22 15:30:00,48.02,48.08,47.95,47.95,692312.0,43.4554,43.5097,43.392,43.392,692312.0
2018-10-22 15:40:00,47.95,47.99,47.91,47.94,550881.0,43.392,43.4282,43.3558,43.383,550881.0
2018-10-22 15:50:00,47.93,47.98,47.9,47.93,709231.0,43.3739,43.4192,43.3468,43.3739,709231.0
2018-10-23 09:30:00,47.16,47.45,47.12,47.24,833271.0,42.6771,42.9396,42.6409,42.7495,833271.0
2018-10-23 09:40:00,47.24,47.61,47.2,47.57,503131.0,42.7495,43.0844,42.7133,43.0482,503131.0
2018-10-23 09:50:00,47.57,47.67,47.5,47.62,574417.0,43.0482,43.1386,42.9848,43.0934,574417.0
2018-10-23 10:00:00,47.61,47.63,47.29,47.37,730836.0,43.0844,43.1025,42.7948,42.8672,730836.0
2018-10-23 10:10:00,47.36,47.55,47.3,47.51,633214.0,42.8581,43.0301,42.8038,42.9939,633214.0
2018-10-23 10:20:00,47.51,47.69,47.51,47.56,529911.0,42.9939,43.1567,42.9939,43.0391,529911.0
2018-10-23 10:30:00,47.56,47.57,47.38,47.46,469719.0,43.0391,43.0482,42.8762,42.9486,469719.0
2018-10-23 10:40:00,47.47,47.61,47.39,47.58,485381.0,42.9577,43.0844,42.8853,43.0572,485381.0
2018-10-23 10:50:00,47.59,47.66,47.46,47.48,373351.0,43.0663,43.1296,42.9486,42.9667,373351.0
2018-10-23 11:00:00,47.48,47.53,47.37,47.48,375358.0,42.9667,43.012,42.8672,42.9667,375358.0
2018-10-23 11:10:00,47.49,47.6,47.49,47.59,380614.0,42.9758,43.0753,42.9758,43.0663,380614.0
2018-10-23 11:20:00,47.59,47.7,47.58,47.66,269190.0,43.0663,43.1658,43.0572,43.1296,269190.0
2018-10-23 11:30:00,47.67,47.68,47.46,47.48,230507.0,43.1386,43.1477,42.9486,42.9667,230507.0
2018-10-23 11:40:00,47.48,47.61,47.48,47.52,238050.0,42.9667,43.0844,42.9667,43.0029,238050.0
2018-10-23 11:50:00,47.51,47.53,47.39,47.39,195154.0,42.9939,43.012,42.8853,42.8853,195154.0
2018-10-23 12:00:00,47.4,47.67,47.4,47.67,244004.0,42.8943,43.1386,42.8943,43.1386,244004.0
2018-10-23 12:10:00,47.66,47.71,47.62,47.68,188786.0,43.1296,43.1748,43.0934,43.1477,188786.0
2018-10-23 12:20:00,47.67,47.78,47.64,47.75,231475.0,43.1386,43.2382,43.1115,43.211,231475.0
2018-10-23 12:30:00,47.76,47.86,47.75,47.83,193839.0,43.2201,43.3106,43.211,43.2834,193839.0
2018-10-23 12:40:00,47.83,47.95,47.82,47.94,343446.0,43.2834,43.392,43.2744,43.383,343446.0
2018-10-23 12:50:00,47.94,47.96,47.81,47.81,203005.0,43.383,43.4011,43.2653,43.2653,203005.0
2018-10-23 13:00:00,47.8,48.01,47.79,48.0,401107.0,43.2563,43.4463,43.2472,43.4373,401107.0
2018-10-23 13:10:00,48.0,48.0,47.81,47.83,406036.0,43.4373,43.4373,43.2653,43.2834,406036.0
2018-10-23 13:20:00,47.83,47.91,47.78,47.8,353467.0,43.2834,43.3558,43.2382,43.2563,353467.0
2018-10-23 13:30:00,47.8,47.88,47.69,47.76,360255.0,43.2563,43.3287,43.1567,43.2201,360255.0
2018-10-23 13:40:00,47.76,47.77,47.68,47.74,270662.0,43.2201,43.2291,43.1477,43.202,270662.0
2018-10-23 13:50:00,47.74,47.84,47.72,47.75,220229.0,43.202,43.2925,43.1839,43.211,220229.0
2018-10-23 14:00:00,47.75,47.82,47.7,47.76,339410.0,43.211,43.2744,43.1658,43.2201,339410.0
2018-10-23 14:10:00,47.77,48.01,47.75,48.0,271617.0,43.2291,43.4463,43.211,43.4373,271617.0
2018-10-23 14:20:00,47.99,48.0,47.93,47.98,321631.0,43.4282,43.4373,43.3739,43.4192,321631.0
2018-10-23 14:30:00,47.98,48.02,47.96,48.0,476469.0,43.4192,43.4554,43.4011,43.4373,476469.0
2018-10-23 14:40:00,47.99,48.01,47.93,47.99,325464.0,43.4282,43.4463,43.3739,43.4282,325464.0
2018-10-23 14:50:00,48.0,48.08,47.96,48.03,385462.0,43.4373,43.5097,43.4011,43.4644,385462.0
2018-10-23 15:00:00,48.03,48.14,48.02,48.13,376901.0,43.4644,43.564,43.4554,43.5549,376901.0
2018-10-23 15:10:00,48.12,48.22,48.11,48.21,644475.0,43.5459,43.6364,43.5368,43.6273,644475.0
2018-10-23 15:20:00,48.21,48.32,48.19,48.19,649098.0,43.6273,43.7269,43.6092,43.6092,649098.0
2018-10-23 15:30:00,48.19,48.3,48.14,48.16,605185.0,43.6092,43.7088,43.564,43.5821,605185.0
2018-10-23 15:40:00,48.17,48.2,48.05,48.05,687704.0,43.5911,43.6183,43.4825,43.4825,687704.0
2018-10-23 15:50:00,48.05,48.11,47.94,48.0,917591.0,43.4825,43.5368,43.383,43.4373,917591.0
2018-10-24 09:30:00,47.88,48.19,47.85,48.14,451050.0,43.3287,43.6092,43.3015,43.564,451050.0
2018-10-24 09:40:00,48.13,48.24,47.96,47.97,501125.0,43.5549,43.6545,43.4011,43.4101,501125.0
2018-10-24 09:50:00,47.97,48.09,47.95,48.07,300649.0,43.4101,43.5187,43.392,43.5006,300649.0
2018-10-24 10:00:00,48.06,48.24,47.96,48.21,498195.0,43.4916,43.6545,43.4011,43.6273,498195.0
2018-10-24 10:10:00,48.21,48.3,48.08,48.17,356378.0,43.6273,43.7088,43.5097,43.5911,356378.0
2018-10-24 10:20:00,48.17,48.19,48.07,48.15,451312.0,43.5911,43.6092,43.5006,43.573,451312.0
2018-10-24 10:30:00,48.15,48.23,48.07,48.08,412349.0,43.573,43.6454,43.5006,43.5097,412349.0
2018-10-24 10:40:00,48.08,48.21,48.05,48.16,401529.0,43.5097,43.6273,43.4825,43.5821,401529.0
2018-10-24 10:50:00,48.16,48.22,48.05,48.18,679792.0,43.5821,43.6364,43.4825,43.6002,679792.0
2018-10-24 11:00:00,48.18,48.25,48.17,48.18,1016775.0,43.6002,43.6635,43.5911,43.6002,1016775.0
2018-10-24 11:10:00,48.18,48.29,48.04,48.04,443022.0,43.6002,43.6997,43.4735,43.4735,443022.0
2018-10-24 11:20:00,48.03,48.06,47.74,47.76,483364.0,43.4644,43.4916,43.202,43.2201,483364.0
2018-10-24 11:30:00,47.75,47.78,47.64,47.7,448869.0,43.211,43.2382,43.1115,43.1658,448869.0
2018-10-24 11:40:00,47.7,47.85,47.64,47.79,381867.0,43.1658,43.3015,43.1115,43.2472,381867.0
2018-10-24 11:50:00,47.8,48.05,47.76,48.0,338101.0,43.2563,43.4825,43.2201,43.4373,338101.0
2018-10-24 12:00:00,48.01,48.08,47.97,48.02,283496.0,43.4463,43.5097,43.4101,43.4554,283496.0
2018-10-24 12:10:00,48.03,48.17,48.02,48.1,294638.0,43.4644,43.5911,43.4554,43.5278,294638.0
2018-10-24 12:20:00,48.11,48.13,48.05,48.1,258534.0,43.5368,43.5549,43.4825,43.5278,258534.0
2018-10-24 12:30:00,48.1,48.11,47.81,47.81,454410.0,43.5278,43.5368,43.2653,43.2653,454410.0
2018-10-24 12:40:00,47.82,47.85,47.77,47.78,226167.0,43.2744,43.3015,43.2291,43.2382,226167.0
2018-10-24 12:50:00,47.77,47.84,47.72,47.79,252952.0,43.2291,43.2925,43.1839,43.2472,252952.0
2018-10-24 13:00:00,47.79,47.79,47.51,47.54,304478.0,43.2472,43.2472,42.9939,43.021,304478.0
2018-10-24 13:10:00,47.54,47.67,47.51,47.64,304129.0,43.021,43.1386,42.9939,43.1115,304129.0
2018-10-24 13:20:00,47.64,47.64,47.45,47.49,308896.0,43.1115,43.1115,42.9396,42.9758,308896.0
2018-10-24 13:30:00,47.5,47.59,47.42,47.47,335291.0,42.9848,43.0663,42.9124,42.9577,335291.0
2018-10-24 13:40:00,47.47,47.67,47.46,47.65,370826.0,42.9577,43.1386,42.9486,43.1205,370826.0
2018-10-24 13:50:00,47.65,47.69,47.42,47.43,434694.0,43.1205,43.1567,42.9124,42.9215,434694.0
2018-10-24 14:00:00,47.42,47.48,47.31,47.31,308643.0,42.9124,42.9667,42.8129,42.8129,308643.0
2018-10-24 14:10:00,47.32,47.49,47.32,47.47,482943.0,42.8219,42.9758,42.8219,42.9577,482943.0
2018-10-24 14:20:00,47.47,47.61,47.41,47.57,381117.0,42.9577,43.0844,42.9034,43.0482,381117.0
2018-10-24 14:30:00,47.58,47.61,47.47,47.59,282707.0,43.0572,43.0844,42.9577,43.0663,282707.0
2018-10-24 14:40:00,47.58,47.62,47.35,47.42,349494.0,43.0572,43.0934,42.8491,42.9124,349494.0
2018-10-24 14:50:00,47.42,47.46,47.34,47.41,339647.0,42.9124,42.9486,42.84,42.9034,339647.0
2018-10-24 15:00:00,47.4,47.4,47.2,47.29,332112.0,42.8943,42.8943,42.7133,42.7948,332112.0
2018-10-24 15:10:00,47.29,47.41,47.26,47.26,483703.0,42.7948,42.9034,42.7676,42.7676,483703.0
2018-10-24 15:20:00,47.26,47.3,47.09,47.11,417522.0,42.7676,42.8038,42.6138,42.6319,417522.0
2018-10-24 15:30:00,47.1,47.23,47.07,47.2,660713.0,42.6228,42.7405,42.5957,42.7133,660713.0
2018-10-24 15:40:00,47.19,47.28,47.01,47.02,859394.0,42.7043,42.7857,42.5414,42.5504,859394.0
2018-10-24 15:50:00,47.02,47.07,46.7,46.79,1389785.0,42.5504,42.5957,42.2609,42.3423,1389785.0
2018-10-25 09:30:00,47.42,47.65,47.28,47.64,750162.0,42.9124,43.1205,42.7857,43.1115,750162.0
2018-10-25 09:40:00,47.65,47.72,47.45,47.61,488638.0,43.1205,43.1839,42.9396,43.0844,488638.0
2018-10-25 09:50:00,47.6,47.92,47.59,47.89,482589.0,43.0753,43.3649,43.0663,43.3377,482589.0
2018-10-25 10:00:00,47.89,48.02,47.87,47.95,576299.0,43.3377,43.4554,43.3196,43.392,576299.0
2018-10-25 10:10:00,47.95,47.97,47.58,47.59,389842.0,43.392,43.4101,43.0572,43.0663,389842.0
2018-10-25 10:20:00,47.6,47.78,47.55,47.77,365802.0,43.0753,43.2382,43.0301,43.2291,365802.0
2018-10-25 10:30:00,47.77,47.88,47.73,47.77,386459.0,43.2291,43.3287,43.1929,43.2291,386459.0
2018-10-25 10:40:00,47.77,48.0,47.76,47.89,424322.0,43.2291,43.4373,43.2201,43.3377,424322.0
2018-10-25 10:50:00,47.9,48.01,47.88,47.9,606278.0,43.3468,43.4463,43.3287,43.3468,606278.0
2018-10-25 11:00:00,47.9,48.0,47.86,48.0,467590.0,43.3468,43.4373,43.3106,43.4373,467590.0
2018-10-25 11:10:00,47.99,48.01,47.89,47.98,541666.0,43.4282,43.4463,43.3377,43.4192,541666.0
2018-10-25 11:20:00,47.99,48.04,47.94,47.98,653988.0,43.4282,43.4735,43.383,43.4192,653988.0
2018-10-25 11:30:00,47.98,48.07,47.96,48.03,337904.0,43.4192,43.5006,43.4011,43.4644,337904.0
2018-10-25 11:40:00,48.02,48.13,47.98,48.13,227827.0,43.4554,43.5549,43.4192,43.5549,227827.0
2018-10-25 11:50:00,48.13,48.16,48.03,48.05,209771.0,43.5549,43.5821,43.4644,43.4825,209771.0
2018-10-25 12:00:00,48.05,48.05,47.91,47.93,307981.0,43.4825,43.4825,43.3558,43.3739,307981.0
2018-10-25 12:10:00,47.92,47.95,47.68,47.71,302684.0,43.3649,43.392,43.1477,43.1748,302684.0
2018-10-25 12:20:00,47.71,47.74,47.64,47.66,273569.0,43.1748,43.202,43.1115,43.1296,273569.0
2018-10-25 12:30:00,47.65,47.8,47.63,47.8,294132.0,43.1205,43.2563,43.1025,43.2563,294132.0
2018-10-25 12:40:00,47.8,47.83,47.7,47.82,330691.0,43.2563,43.2834,43.1658,43.2744,330691.0
2018-10-25 12:50:00,47.82,47.86,47.74,47.78,225594.0,43.2744,43.3106,43.202,43.2382,225594.0
2018-10-25 13:00:00,47.78,47.86,47.75,47.76,238406.0,43.2382,43.3106,43.211,43.2201,238406.0
2018-10-25 13:10:00,47.77,47.78,47.68,47.71,239297.0,43.2291,43.2382,43.1477,43.1748,239297.0
2018-10-25 13:20:00,47.71,47.82,47.7,47.8,194455.0,43.1748,43.2744,43.1658,43.2563,194455.0
2018-10-25 13:30:00,47.8,47.97,47.8,47.89,269903.0,43.2563,43.4101,43.2563,43.3377,269903.0
2018-10-25 13:40:00,47.89,47.99,47.88,47.98,189008.0,43.3377,43.4282,43.3287,43.4192,189008.0
2018-10-25 13:50:00,47.98,48.0,47.92,47.93,180637.0,43.4192,43.4373,43.3649,43.3739,180637.0
2018-10-25 14:00:00,47.94,48.03,47.91,48.03,224595.0,43.383,43.4644,43.3558,43.4644,224595.0
2018-10-25 14:10:00,48.03,48.07,47.92,47.95,228520.0,43.4644,43.5006,43.3649,43.392,228520.0
2018-10-25 14:20:00,47.95,48.06,47.89,48.02,395855.0,43.392,43.4916,43.3377,43.4554,395855.0
2018-10-25 14:30:00,48.02,48.17,48.02,48.14,321463.0,43.4554,43.5911,43.4554,43.564,321463.0
2018-10-25 14:40:00,48.14,48.27,48.13,48.27,334438.0,43.564,43.6816,43.5549,43.6816,334438.0
2018-10-25 14:50:00,48.27,48.27,48.14,48.15,188992.0,43.6816,43.6816,43.564,43.573,188992.0
2018-10-25 15:00:00,48.15,48.17,48.1,48.12,642917.0,43.573,43.5911,43.5278,43.5459,642917.0
2018-10-25 15:10:00,48.12,48.2,48.11,48.12,316375.0,43.5459,43.6183,43.5368,43.5459,316375.0
2018-10-25 15:20:00,48.13,48.14,47.99,48.05,343708.0,43.5549,43.564,43.4282,43.4825,343708.0
2018-10-25 15:30:00,48.05,48.09,47.86,47.9,633653.0,43.4825,43.5187,43.3106,43.3468,633653.0
2018-10-25 15:40:00,47.91,48.29,47.79,48.09,1648073.0,43.3558,43.6997,43.2472,43.5187,1648073.0
2018-10-25 15:50:00,48.09,48.09,47.84,47.96,1134946.0,43.5187,43.5187,43.2925,43.4011,1134946.0
2018-10-26 09:30:00,47.24,47.62,47.11,47.56,1093018.0,42.7495,43.0934,42.6319,43.0391,1093018.0
2018-10-26 09:40:00,47.56,47.76,47.54,47.72,574219.0,43.0391,43.2201,43.021,43.1839,574219.0
2018-10-26 09:50:00,47.72,47.72,47.42,47.44,495381.0,43.1839,43.1839,42.9124,42.9305,495381.0
2018-10-26 10:00:00,47.44,47.44,47.04,47.17,575101.0,42.9305,42.9305,42.5685,42.6862,575101.0
2018-10-26 10:10:00,47.17,47.41,47.16,47.39,716466.0,42.6862,42.9034,42.6771,42.8853,716466.0
2018-10-26 10:20:00,47.38,47.53,47.26,47.28,528666.0,42.8762,43.012,42.7676,42.7857,528666.0
2018-10-26 10:30:00,47.27,47.3,47.06,47.14,544557.0,42.7767,42.8038,42.5866,42.659,544557.0
2018-10-26 10:40:00,47.14,47.2,46.96,47.02,468418.0,42.659,42.7133,42.4961,42.5504,468418.0
2018-10-26 10:50:00,47.02,47.09,46.75,46.77,529347.0,42.5504,42.6138,42.3061,42.3242,529347.0
2018-10-26 11:00:00,46.77,47.04,46.71,47.03,951710.0,42.3242,42.5685,42.2699,42.5595,951710.0
2018-10-26 11:10:00,47.03,47.24,46.97,47.19,538339.0,42.5595,42.7495,42.5052,42.7043,538339.0
2018-10-26 11:20:00,47.2,47.41,47.18,47.35,518220.0,42.7133,42.9034,42.6952,42.8491,518220.0
2018-10-26 11:30:00,47.35,47.53,47.34,47.42,711351.0,42.8491,43.012,42.84,42.9124,711351.0
2018-10-26 11:40:00,47.43,47.51,47.36,47.42,471892.0,42.9215,42.9939,42.8581,42.9124,471892.0
2018-10-26 11:50:00,47.41,47.54,47.39,47.39,478187.0,42.9034,43.021,42.8853,42.8853,478187.0
2018-10-26 12:00:00,47.39,47.65,47.39,47.64,394743.0,42.8853,43.1205,42.8853,43.1115,394743.0
2018-10-26 12:10:00,47.65,47.66,47.49,47.61,345999.0,43.1205,43.1296,42.9758,43.0844,345999.0
2018-10-26 12:20:00,47.6,47.77,47.6,47.76,343850.0,43.0753,43.2291,43.0753,43.2201,343850.0
2018-10-26 12:30:00,47.76,47.89,47.72,47.81,542199.0,43.2201,43.3377,43.1839,43.2653,542199.0
2018-10-26 12:40:00,47.81,48.04,47.78,48.04,404344.0,43.2653,43.4735,43.2382,43.4735,404344.0
2018-10-26 12:50:00,48.04,48.05,47.85,47.9,342184.0,43.4735,43.4825,43.3015,43.3468,342184.0
2018-10-26 13:00:00,47.89,48.07,47.87,47.94,359428.0,43.3377,43.5006,43.3196,43.383,359428.0
2018-10-26 13:10:00,47.93,47.99,47.8,47.86,366512.0,43.3739,43.4282,43.2563,43.3106,366512.0
2018-10-26 13:20:00,47.85,47.87,47.73,47.74,217439.0,43.3015,43.3196,43.1929,43.202,217439.0
2018-10-26 13:30:00,47.74,47.74,47.53,47.56,250925.0,43.202,43.202,43.012,43.0391,250925.0
2018-10-26 13:40:00,47.57,47.73,47.56,47.69,252762.0,43.0482,43.1929,43.0391,43.1567,252762.0
2018-10-26 13:50:00,47.69,47.82,47.64,47.76,287547.0,43.1567,43.2744,43.1115,43.2201,287547.0
2018-10-26 14:00:00,47.76,47.83,47.53,47.57,289222.0,43.2201,43.2834,43.012,43.0482,289222.0
2018-10-26 14:10:00,47.57,47.64,47.46,47.55,318353.0,43.0482,43.1115,42.9486,43.0301,318353.0
2018-10-26 14:20:00,47.55,47.69,47.47,47.64,374581.0,43.0301,43.1567,42.9577,43.1115,374581.0
2018-10-26 14:30:00,47.64,47.76,47.59,47.68,379317.0,43.1115,43.2201,43.0663,43.1477,379317.0
2018-10-26 14:40:00,47.68,47.74,47.47,47.49,294872.0,43.1477,43.202,42.9577,42.9758,294872.0
2018-10-26 14:50:00,47.49,47.51,47.26,47.32,346050.0,42.9758,42.9939,42.7676,42.8219,346050.0
2018-10-26 15:00:00,47.32,47.35,47.15,47.3,509840.0,42.8219,42.8491,42.6681,42.8038,509840.0
2018-10-26 15:10:00,47.3,47.36,47.12,47.23,705236.0,42.8038,42.8581,42.6409,42.7405,705236.0
2018-10-26 15:20:00,47.24,47.44,47.22,47.36,512529.0,42.7495,42.9305,42.7314,42.8581,512529.0
2018-10-26 15:30:00,47.35,47.44,47.14,47.36,668292.0,42.8491,42.9305,42.659,42.8581,668292.0
2018-10-26 15:40:00,47.36,47.55,47.15,47.46,845059.0,42.8581,43.0301,42.6681,42.9486,845059.0
2018-10-26 15:50:00,47.47,47.62,47.22,47.33,1176360.0,42.9577,43.0934,42.7314,42.831,1176360.0
2018-10-29 09:30:00,47.81,48.09,47.77,47.94,876842.0,43.2653,43.5187,43.2291,43.383,876842.0
2018-10-29 09:40:00,47.94,47.99,47.76,47.84,499081.0,43.383,43.4282,43.2201,43.2925,499081.0
2018-10-29 09:50:00,47.84,47.97,47.79,47.96,348189.0,43.2925,43.4101,43.2472,43.4011,348189.0
2018-10-29 10:00:00,47.97,48.07,47.95,48.01,612468.0,43.4101,43.5006,43.392,43.4463,612468.0
2018-10-29 10:10:00,48.01,48.02,47.86,47.96,347435.0,43.4463,43.4554,43.3106,43.4011,347435.0
2018-10-29 10:20:00,47.97,48.02,47.92,47.94,287849.0,43.4101,43.4554,43.3649,43.383,287849.0
2018-10-29 10:30:00,47.94,47.99,47.76,47.77,266860.0,43.383,43.4282,43.2201,43.2291,266860.0
2018-10-29 10:40:00,47.77,47.82,47.69,47.78,247209.0,43.2291,43.2744,43.1567,43.2382,247209.0
2018-10-29 10:50:00,47.77,47.87,47.74,47.78,377364.0,43.2291,43.3196,43.202,43.2382,377364.0
2018-10-29 11:00:00,47.78,47.83,47.72,47.77,362954.0,43.2382,43.2834,43.1839,43.2291,362954.0
2018-10-29 11:10:00,47.77,47.77,47.56,47.59,353493.0,43.2291,43.2291,43.0391,43.0663,353493.0
2018-10-29 11:20:00,47.59,47.73,47.55,47.7,253866.0,43.0663,43.1929,43.0301,43.1658,253866.0
2018-10-29 11:30:00,47.7,47.75,47.61,47.75,239504.0,43.1658,43.211,43.0844,43.211,239504.0
2018-10-29 11:40:00,47.74,47.85,47.7,47.78,231372.0,43.202,43.3015,43.1658,43.2382,231372.0
2018-10-29 11:50:00,47.78,47.8,47.56,47.57,307505.0,43.2382,43.2563,43.0391,43.0482,307505.0
2018-10-29 12:00:00,47.57,47.59,47.44,47.44,309925.0,43.0482,43.0663,42.9305,42.9305,309925.0
2018-10-29 12:10:00,47.45,47.56,47.42,47.52,281538.0,42.9396,43.0391,42.9124,43.0029,281538.0
2018-10-29 12:20:00,47.52,47.57,47.33,47.44,347401.0,43.0029,43.0482,42.831,42.9305,347401.0
2018-10-29 12:30:00,47.43,47.58,47.36,47.54,253382.0,42.9215,43.0572,42.8581,43.021,253382.0
2018-10-29 12:40:00,47.54,47.64,47.45,47.46,273742.0,43.021,43.1115,42.9396,42.9486,273742.0
2018-10-29 12:50:00,47.46,47.49,47.32,47.38,276546.0,42.9486,42.9758,42.8219,42.8762,276546.0
2018-10-29 13:00:00,47.37,47.59,47.36,47.57,340032.0,42.8672,43.0663,42.8581,43.0482,340032.0
2018-10-29 13:10:00,47.56,47.59,47.41,47.43,221983.0,43.0391,43.0663,42.9034,42.9215,221983.0
2018-10-29 13:20:00,47.43,47.51,47.4,47.45,275817.0,42.9215,42.9939,42.8943,42.9396,275817.0
2018-10-29 13:30:00,47.45,47.59,47.42,47.58,259927.0,42.9396,43.0663,42.9124,43.0572,259927.0
2018-10-29 13:40:00,47.57,47.68,47.5,47.61,254347.0,43.0482,43.1477,42.9848,43.0844,254347.0
2018-10-29 13:50:00,47.61,47.69,47.57,47.59,286954.0,43.0844,43.1567,43.0482,43.0663,286954.0
2018-10-29 14:00:00,47.58,47.61,47.47,47.52,396479.0,43.0572,43.0844,42.9577,43.0029,396479.0
2018-10-29 14:10:00,47.52,47.52,47.26,47.34,570353.0,43.0029,43.0029,42.7676,42.84,570353.0
2018-10-29 14:20:00,47.34,47.36,47.23,47.25,424107.0,42.84,42.8581,42.7405,42.7586,424107.0
2018-10-29 14:30:00,47.25,47.28,47.17,47.19,318199.0,42.7586,42.7857,42.6862,42.7043,318199.0
2018-10-29 14:40:00,47.2,47.37,47.19,47.26,356915.0,42.7133,42.8672,42.7043,42.7676,356915.0
2018-10-29 14:50:00,47.26,47.26,47.13,47.19,399328.0,42.7676,42.7676,42.65,42.7043,399328.0
2018-10-29 15:00:00,47.2,47.2,46.98,47.02,495339.0,42.7133,42.7133,42.5142,42.5504,495339.0
2018-10-29 15:10:00,47.02,47.05,46.78,46.89,635192.0,42.5504,42.5776,42.3332,42.4328,635192.0
2018-10-29 15:20:00,46.88,46.88,46.7,46.77,693904.0,42.4237,42.4237,42.2609,42.3242,693904.0
2018-10-29 15:30:00,46.76,46.8,46.58,46.65,947646.0,42.3152,42.3513,42.1523,42.2156,947646.0
2018-10-29 15:40:00,46.65,46.87,46.33,46.76,1032406.0,42.2156,42.4147,41.926,42.3152,1032406.0
2018-10-29 15:50:00,46.77,47.09,46.75,47.05,1226087.0,42.3242,42.6138,42.3061,42.5776,1226087.0
2018-10-30 09:30:00,47.08,47.4,46.92,47.35,748042.0,42.6047,42.8943,42.4599,42.8491,748042.0
2018-10-30 09:40:00,47.36,47.65,47.34,47.64,491523.0,42.8581,43.1205,42.84,43.1115,491523.0
2018-10-30 09:50:00,47.64,48.03,47.63,47.94,672477.0,43.1115,43.4644,43.1025,43.383,672477.0
2018-10-30 10:00:00,47.95,48.04,47.85,47.96,573594.0,43.392,43.4735,43.3015,43.4011,573594.0
2018-10-30 10:10:00,47.96,48.09,47.86,48.02,705262.0,43.4011,43.5187,43.3106,43.4554,705262.0
2018-10-30 10:20:00,48.02,48.11,47.85,47.93,589047.0,43.4554,43.5368,43.3015,43.3739,589047.0
2018-10-30 10:30:00,47.92,48.02,47.78,47.83,480360.0,43.3649,43.4554,43.2382,43.2834,480360.0
2018-10-30 10:40:00,47.83,47.84,47.6,47.76,551229.0,43.2834,43.2925,43.0753,43.2201,551229.0
2018-10-30 10:50:00,47.76,47.83,47.62,47.66,513238.0,43.2201,43.2834,43.0934,43.1296,513238.0
2018-10-30 11:00:00,47.67,47.82,47.61,47.79,638374.0,43.1386,43.2744,43.0844,43.2472,638374.0
2018-10-30 11:10:00,47.78,47.85,47.64,47.84,449732.0,43.2382,43.3015,43.1115,43.2925,449732.0
2018-10-30 11:20:00,47.84,48.0,47.72,47.97,429777.0,43.2925,43.4373,43.1839,43.4101,429777.0
2018-10-30 11:30:00,47.97,48.02,47.92,47.99,406297.0,43.4101,43.4554,43.3649,43.4282,406297.0
2018-10-30 11:40:00,48.0,48.05,47.9,48.04,495309.0,43.4373,43.4825,43.3468,43.4735,495309.0
2018-10-30 11:50:00,48.04,48.04,47.78,47.78,328769.0,43.4735,43.4735,43.2382,43.2382,328769.0
2018-10-30 12:00:00,47.79,48.02,47.79,48.01,709852.0,43.2472,43.4554,43.2472,43.4463,709852.0
2018-10-30 12:10:00,48.01,48.06,47.91,47.98,554276.0,43.4463,43.4916,43.3558,43.4192,554276.0
2018-10-30 12:20:00,47.98,48.13,47.94,48.09,645135.0,43.4192,43.5549,43.383,43.5187,645135.0
2018-10-30 12:30:00,48.09,48.22,48.03,48.21,526058.0,43.5187,43.6364,43.4644,43.6273,526058.0
2018-10-30 12:40:00,48.21,48.22,48.06,48.14,262456.0,43.6273,43.6364,43.4916,43.564,262456.0
2018-10-30 12:50:00,48.14,48.14,47.77,47.79,283337.0,43.564,43.564,43.2291,43.2472,283337.0
2018-10-30 13:00:00,47.78,47.8,47.71,47.77,254523.0,43.2382,43.2563,43.1748,43.2291,254523.0
2018-10-30 13:10:00,47.76,47.78,47.57,47.72,250022.0,43.2201,43.2382,43.0482,43.1839,250022.0
2018-10-30 13:20:00,47.72,47.83,47.63,47.71,361496.0,43.1839,43.2834,43.1025,43.1748,361496.0
2018-10-30 13:30:00,47.7,47.73,47.53,47.73,408444.0,43.1658,43.1929,43.012,43.1929,408444.0
2018-10-30 13:40:00,47.73,47.93,47.73,47.9,484696.0,43.1929,43.3739,43.1929,43.3468,484696.0
2018-10-30 13:50:00,47.9,47.99,47.83,47.97,288548.0,43.3468,43.4282,43.2834,43.4101,288548.0
2018-10-30 14:00:00,47.96,47.99,47.8,47.87,341599.0,43.4011,43.4282,43.2563,43.3196,341599.0
2018-10-30 14:10:00,47.85,47.99,47.84,47.98,505381.0,43.3015,43.4282,43.2925,43.4192,505381.0
2018-10-30 14:20:00,47.99,48.11,47.96,48.0,567399.0,43.4282,43.5368,43.4011,43.4373,567399.0
2018-10-30 14:30:00,48.01,48.11,47.94,48.05,473498.0,43.4463,43.5368,43.383,43.4825,473498.0
2018-10-30 14:40:00,48.06,48.12,48.02,48.11,381267.0,43.4916,43.5459,43.4554,43.5368,381267.0
2018-10-30 14:50:00,48.11,48.28,48.1,48.22,574467.0,43.5368,43.6907,43.5278,43.6364,574467.0
2018-10-30 15:00:00,48.23,48.3,48.1,48.28,546894.0,43.6454,43.7088,43.5278,43.6907,546894.0
2018-10-30 15:10:00,48.28,48.37,48.24,48.27,727873.0,43.6907,43.7721,43.6545,43.6816,727873.0
2018-10-30 15:20:00,48.26,48.43,48.19,48.36,607499.0,43.6726,43.8264,43.6092,43.7631,607499.0
2018-10-30 15:30:00,48.37,48.45,48.3,48.33,802095.0,43.7721,43.8445,43.7088,43.7359,802095.0
2018-10-30 15:40:00,48.34,48.5,48.33,48.44,959745.0,43.745,43.8898,43.7359,43.8355,959745.0
2018-10-30 15:50:00,48.44,48.62,48.44,48.57,1399727.0,43.8355,43.9983,43.8355,43.9531,1399727.0
2018-10-31 09:30:00,49.05,49.08,48.84,48.94,904345.0,44.3875,44.4146,44.1974,44.2879,904345.0
2018-10-31 09:40:00,48.94,48.98,48.83,48.84,647379.0,44.2879,44.3241,44.1884,44.1974,647379.0
2018-10-31 09:50:00,48.84,48.89,48.59,48.76,561734.0,44.1974,44.2427,43.9712,44.125,561734.0
2018-10-31 10:00:00,48.76,48.93,48.74,48.88,421417.0,44.125,44.2789,44.1069,44.2336,421417.0
2018-10-31 10:10:00,48.89,49.14,48.88,49.09,471096.0,44.2427,44.4689,44.2336,44.4237,471096.0
2018-10-31 10:20:00,49.1,49.25,49.09,49.24,331989.0,44.4327,44.5685,44.4237,44.5594,331989.0
2018-10-31 10:30:00,49.24,49.45,49.24,49.27,485876.0,44.5594,44.7494,44.5594,44.5866,485876.0
2018-10-31 10:40:00,49.28,49.28,49.08,49.09,462064.0,44.5956,44.5956,44.4146,44.4237,462064.0
2018-10-31 10:50:00,49.09,49.11,48.8,48.82,605752.0,44.4237,44.4418,44.1612,44.1793,605752.0
2018-10-31 11:00:00,48.82,48.89,48.72,48.74,432989.0,44.1793,44.2427,44.0888,44.1069,432989.0
2018-10-31 11:10:00,48.75,48.83,48.7,48.79,273617.0,44.116,44.1884,44.0707,44.1522,273617.0
2018-10-31 11:20:00,48.79,49.01,48.79,48.97,261937.0,44.1522,44.3513,44.1522,44.3151,261937.0
2018-10-31 11:30:00,48.97,48.98,48.76,48.84,313007.0,44.3151,44.3241,44.125,44.1974,313007.0
2018-10-31 11:40:00,48.85,48.88,48.65,48.66,312470.0,44.2065,44.2336,44.0255,44.0345,312470.0
2018-10-31 11:50:00,48.66,48.77,48.6,48.74,371262.0,44.0345,44.1341,43.9802,44.1069,371262.0
2018-10-31 12:00:00,48.74,48.83,48.61,48.7,259974.0,44.1069,44.1884,43.9893,44.0707,259974.0
2018-10-31 12:10:00,48.7,48.81,48.7,48.79,213401.0,44.0707,44.1703,44.0707,44.1522,213401.0
2018-10-31 12:20:00,48.8,48.91,48.76,48.82,220716.0,44.1612,44.2608,44.125,44.1793,220716.0
2018-10-31 12:30:00,48.83,48.95,48.83,48.93,264935.0,44.1884,44.297,44.1884,44.2789,264935.0
2018-10-31 12:40:00,48.93,49.04,48.88,49.01,183212.0,44.2789,44.3784,44.2336,44.3513,183212.0
2018-10-31 12:50:00,49.01,49.11,48.98,49.05,196601.0,44.3513,44.4418,44.3241,44.3875,196601.0
2018-10-31 13:00:00,49.06,49.12,49.06,49.1,147945.0,44.3965,44.4508,44.3965,44.4327,147945.0
2018-10-31 13:10:00,49.1,49.24,49.09,49.2,213430.0,44.4327,44.5594,44.4237,44.5232,213430.0
2018-10-31 13:20:00,49.21,49.25,49.05,49.05,355444.0,44.5323,44.5685,44.3875,44.3875,355444.0
2018-10-31 13:30:00,49.06,49.06,48.9,48.98,516585.0,44.3965,44.3965,44.2517,44.3241,516585.0
2018-10-31 13:40:00,48.98,49.16,48.96,49.11,365461.0,44.3241,44.487,44.306,44.4418,365461.0
2018-10-31 13:50:00,49.12,49.18,49.06,49.08,307197.0,44.4508,44.5051,44.3965,44.4146,307197.0
2018-10-31 14:00:00,49.08,49.11,48.99,49.04,494081.0,44.4146,44.4418,44.3332,44.3784,494081.0
2018-10-31 14:10:00,49.04,49.1,48.99,49.01,441753.0,44.3784,44.4327,44.3332,44.3513,441753.0
2018-10-31 14:20:00,49.01,49.02,48.94,49.01,289957.0,44.3513,44.3603,44.2879,44.3513,289957.0
2018-10-31 14:30:00,49.01,49.04,48.96,49.03,345247.0,44.3513,44.3784,44.306,44.3694,345247.0
2018-10-31 14:40:00,49.04,49.14,48.99,49.0,406355.0,44.3784,44.4689,44.3332,44.3422,406355.0
2018-10-31 14:50:00,48.99,49.07,48.96,49.07,528449.0,44.3332,44.4056,44.306,44.4056,528449.0
2018-10-31 15:00:00,49.06,49.21,49.03,49.08,340129.0,44.3965,44.5323,44.3694,44.4146,340129.0
2018-10-31 15:10:00,49.07,49.13,48.97,48.99,478846.0,44.4056,44.4599,44.3151,44.3332,478846.0
2018-10-31 15:20:00,48.98,49.02,48.88,48.98,469721.0,44.3241,44.3603,44.2336,44.3241,469721.0
2018-10-31 15:30:00,48.98,49.02,48.91,48.92,629832.0,44.3241,44.3603,44.2608,44.2698,629832.0
2018-10-31 15:40:00,48.93,49.03,48.81,48.83,766720.0,44.2789,44.3694,44.1703,44.1884,766720.0
2018-10-31 15:50:00,48.82,48.96,48.81,48.83,1359726.0,44.1793,44.306,44.1703,44.1884,1359726.0
2018-11-01 09:30:00,48.96,49.16,48.8,49.14,470627.0,44.306,44.487,44.1612,44.4689,470627.0
2018-11-01 09:40:00,49.14,49.16,48.98,49.06,379456.0,44.4689,44.487,44.3241,44.3965,379456.0
2018-11-01 09:50:00,49.06,49.24,48.96,48.98,406765.0,44.3965,44.5594,44.306,44.3241,406765.0
2018-11-01 10:00:00,48.98,48.98,48.63,48.79,908151.0,44.3241,44.3241,44.0074,44.1522,908151.0
2018-11-01 10:10:00,48.78,48.88,48.7,48.73,541471.0,44.1431,44.2336,44.0707,44.0979,541471.0
2018-11-01 10:20:00,48.72,48.87,48.67,48.77,443638.0,44.0888,44.2246,44.0436,44.1341,443638.0
2018-11-01 10:30:00,48.77,48.99,48.74,48.86,817530.0,44.1341,44.3332,44.1069,44.2155,817530.0
2018-11-01 10:40:00,48.86,48.91,48.79,48.82,364191.0,44.2155,44.2608,44.1522,44.1793,364191.0
2018-11-01 10:50:00,48.82,48.98,48.76,48.96,331288.0,44.1793,44.3241,44.125,44.306,331288.0
2018-11-01 11:00:00,48.97,49.0,48.87,48.95,351939.0,44.3151,44.3422,44.2246,44.297,351939.0
2018-11-01 11:10:00,48.95,48.97,48.87,48.93,458730.0,44.297,44.3151,44.2246,44.2789,458730.0
2018-11-01 11:20:00,48.94,48.98,48.82,48.85,461965.0,44.2879,44.3241,44.1793,44.2065,461965.0
2018-11-01 11:30:00,48.85,48.93,48.73,48.79,284582.0,44.2065,44.2789,44.0979,44.1522,284582.0
2018-11-01 11:40:00,48.8,48.86,48.71,48.8,259711.0,44.1612,44.2155,44.0798,44.1612,259711.0
2018-11-01 11:50:00,48.8,48.92,48.77,48.83,192258.0,44.1612,44.2698,44.1341,44.1884,192258.0
2018-11-01 12:00:00,48.83,48.84,48.72,48.8,265125.0,44.1884,44.1974,44.0888,44.1612,265125.0
2018-11-01 12:10:00,48.8,48.87,48.71,48.72,218106.0,44.1612,44.2246,44.0798,44.0888,218106.0
2018-11-01 12:20:00,48.72,48.76,48.66,48.75,225983.0,44.0888,44.125,44.0345,44.116,225983.0
2018-11-01 12:30:00,48.75,48.89,48.73,48.87,267080.0,44.116,44.2427,44.0979,44.2246,267080.0
2018-11-01 12:40:00,48.86,48.87,48.76,48.79,154920.0,44.2155,44.2246,44.125,44.1522,154920.0
2018-11-01 12:50:00,48.79,48.81,48.75,48.8,207021.0,44.1522,44.1703,44.116,44.1612,207021.0
2018-11-01 13:00:00,48.8,48.82,48.69,48.7,229471.0,44.1612,44.1793,44.0617,44.0707,229471.0
2018-11-01 13:10:00,48.7,48.71,48.6,48.63,310262.0,44.0707,44.0798,43.9802,44.0074,310262.0
2018-11-01 13:20:00,48.63,48.66,48.58,48.62,234504.0,44.0074,44.0345,43.9621,43.9983,234504.0
2018-11-01 13:30:00,48.62,48.64,48.52,48.55,217853.0,43.9983,44.0164,43.9079,43.935,217853.0
2018-11-01 13:40:00,48.55,48.57,48.46,48.47,249431.0,43.935,43.9531,43.8536,43.8626,249431.0
2018-11-01 13:50:00,48.47,48.5,48.39,48.45,282629.0,43.8626,43.8898,43.7902,43.8445,282629.0
2018-11-01 14:00:00,48.45,48.46,48.34,48.37,328084.0,43.8445,43.8536,43.745,43.7721,328084.0
2018-11-01 14:10:00,48.38,48.42,48.36,48.36,301353.0,43.7812,43.8174,43.7631,43.7631,301353.0
2018-11-01 14:20:00,48.37,48.49,48.34,48.47,295419.0,43.7721,43.8807,43.745,43.8626,295419.0
2018-11-01 14:30:00,48.48,48.51,48.4,48.41,293485.0,43.8717,43.8988,43.7993,43.8083,293485.0
2018-11-01 14:40:00,48.41,48.52,48.38,48.51,256460.0,43.8083,43.9079,43.7812,43.8988,256460.0
2018-11-01 14:50:00,48.51,48.62,48.48,48.59,265011.0,43.8988,43.9983,43.8717,43.9712,265011.0
2018-11-01 15:00:00,48.59,48.63,48.54,48.63,325797.0,43.9712,44.0074,43.9259,44.0074,325797.0
2018-11-01 15:10:00,48.63,48.67,48.55,48.57,505566.0,44.0074,44.0436,43.935,43.9531,505566.0
2018-11-01 15:20:00,48.57,48.59,48.51,48.55,498082.0,43.9531,43.9712,43.8988,43.935,498082.0
2018-11-01 15:30:00,48.55,48.57,48.45,48.5,788582.0,43.935,43.9531,43.8445,43.8898,788582.0
2018-11-01 15:40:00,48.5,48.64,48.48,48.5,1241326.0,43.8898,44.0164,43.8717,43.8898,1241326.0
2018-11-01 15:50:00,48.5,48.61,48.49,48.59,888533.0,43.8898,43.9893,43.8807,43.9712,888533.0
2018-11-02 09:30:00,48.93,48.98,48.7,48.84,659037.0,44.2789,44.3241,44.0707,44.1974,659037.0
2018-11-02 09:40:00,48.84,48.87,48.75,48.81,425669.0,44.1974,44.2246,44.116,44.1703,425669.0
2018-11-02 09:50:00,48.81,48.82,48.57,48.59,469412.0,44.1703,44.1793,43.9531,43.9712,469412.0
2018-11-02 10:00:00,48.6,48.76,48.59,48.73,381276.0,43.9802,44.125,43.9712,44.0979,381276.0
2018-11-02 10:10:00,48.73,48.88,48.7,48.85,341590.0,44.0979,44.2336,44.0707,44.2065,341590.0
2018-11-02 10:20:00,48.85,48.91,48.76,48.77,317883.0,44.2065,44.2608,44.125,44.1341,317883.0
2018-11-02 10:30:00,48.76,48.83,48.64,48.67,312437.0,44.125,44.1884,44.0164,44.0436,312437.0
2018-11-02 10:40:00,48.67,48.74,48.59,48.69,370713.0,44.0436,44.1069,43.9712,44.0617,370713.0
2018-11-02 10:50:00,48.69,48.92,48.68,48.91,432259.0,44.0617,44.2698,44.0526,44.2608,432259.0
2018-11-02 11:00:00,48.91,48.98,48.82,48.97,376588.0,44.2608,44.3241,44.1793,44.3151,376588.0
2018-11-02 11:10:00,48.96,49.02,48.87,48.94,370040.0,44.306,44.3603,44.2246,44.2879,370040.0
2018-11-02 11:20:00,48.93,48.94,48.8,48.86,450983.0,44.2789,44.2879,44.1612,44.2155,450983.0
2018-11-02 11:30:00,48.86,48.89,48.69,48.75,296906.0,44.2155,44.2427,44.0617,44.116,296906.0
2018-11-02 11:40:00,48.75,48.75,48.59,48.68,329768.0,44.116,44.116,43.9712,44.0526,329768.0
2018-11-02 11:50:00,48.68,48.83,48.68,48.83,303391.0,44.0526,44.1884,44.0526,44.1884,303391.0
2018-11-02 12:00:00,48.83,48.86,48.68,48.69,270560.0,44.1884,44.2155,44.0526,44.0617,270560.0
2018-11-02 12:10:00,48.69,48.78,48.65,48.76,244587.0,44.0617,44.1431,44.0255,44.125,244587.0
2018-11-02 12:20:00,48.76,48.79,48.7,48.78,319120.0,44.125,44.1522,44.0707,44.1431,319120.0
2018-11-02 12:30:00,48.78,48.8,48.57,48.57,385437.0,44.1431,44.1612,43.9531,43.9531,385437.0
2018-11-02 12:40:00,48.57,48.62,48.45,48.48,234637.0,43.9531,43.9983,43.8445,43.8717,234637.0
2018-11-02 12:50:00,48.48,48.5,48.26,48.34,243952.0,43.8717,43.8898,43.6726,43.745,243952.0
2018-11-02 13:00:00,48.34,48.38,48.24,48.36,276808.0,43.745,43.7812,43.6545,43.7631,276808.0
2018-11-02 13:10:00,48.36,48.4,48.31,48.37,287524.0,43.7631,43.7993,43.7178,43.7721,287524.0
2018-11-02 13:20:00,48.37,48.45,48.36,48.42,225070.0,43.7721,43.8445,43.7631,43.8174,225070.0
2018-11-02 13:30:00,48.42,48.49,48.4,48.47,226564.0,43.8174,43.8807,43.7993,43.8626,226564.0
2018-11-02 13:40:00,48.47,48.6,48.44,48.58,286358.0,43.8626,43.9802,43.8355,43.9621,286358.0
2018-11-02 13:50:00,48.57,48.6,48.51,48.55,253725.0,43.9531,43.9802,43.8988,43.935,253725.0
2018-11-02 14:00:00,48.55,48.56,48.46,48.47,260283.0,43.935,43.944,43.8536,43.8626,260283.0
2018-11-02 14:10:00,48.47,48.55,48.41,48.55,271196.0,43.8626,43.935,43.8083,43.935,271196.0
2018-11-02 14:20:00,48.54,48.94,48.46,48.91,443125.0,43.9259,44.2879,43.8536,44.2608,443125.0
2018-11-02 14:30:00,48.91,48.92,48.69,48.69,428999.0,44.2608,44.2698,44.0617,44.0617,428999.0
2018-11-02 14:40:00,48.7,48.76,48.66,48.71,399109.0,44.0707,44.125,44.0345,44.0798,399109.0
2018-11-02 14:50:00,48.71,48.86,48.7,48.81,365369.0,44.0798,44.2155,44.0707,44.1703,365369.0
2018-11-02 15:00:00,48.81,48.84,48.68,48.75,342189.0,44.1703,44.1974,44.0526,44.116,342189.0
2018-11-02 15:10:00,48.75,48.9,48.73,48.88,430866.0,44.116,44.2517,44.0979,44.2336,430866.0
2018-11-02 15:20:00,48.88,48.97,48.84,48.88,450860.0,44.2336,44.3151,44.1974,44.2336,450860.0
2018-11-02 15:30:00,48.88,48.97,48.79,48.96,758790.0,44.2336,44.3151,44.1522,44.306,758790.0
2018-11-02 15:40:00,48.96,49.0,48.85,48.87,808765.0,44.306,44.3422,44.2065,44.2246,808765.0
2018-11-02 15:50:00,48.87,48.92,48.77,48.83,813264.0,44.2246,44.2698,44.1341,44.1884,813264.0
2018-11-05 09:30:00,49.0,49.1,48.87,48.9,530343.0,44.3422,44.4327,44.2246,44.2517,530343.0
2018-11-05 09:40:00,48.89,49.02,48.89,49.0,342425.0,44.2427,44.3603,44.2427,44.3422,342425.0
2018-11-05 09:50:00,49.0,49.05,48.82,48.84,306442.0,44.3422,44.3875,44.1793,44.1974,306442.0
2018-11-05 10:00:00,48.83,48.92,48.79,48.84,262335.0,44.1884,44.2698,44.1522,44.1974,262335.0
2018-11-05 10:10:00,48.83,48.85,48.7,48.83,295131.0,44.1884,44.2065,44.0707,44.1884,295131.0
2018-11-05 10:20:00,48.83,48.86,48.73,48.83,254338.0,44.1884,44.2155,44.0979,44.1884,254338.0
2018-11-05 10:30:00,48.83,48.95,48.83,48.84,334255.0,44.1884,44.297,44.1884,44.1974,334255.0
2018-11-05 10:40:00,48.84,48.91,48.78,48.78,275223.0,44.1974,44.2608,44.1431,44.1431,275223.0
2018-11-05 10:50:00,48.78,48.98,48.74,48.96,225252.0,44.1431,44.3241,44.1069,44.306,225252.0
2018-11-05 11:00:00,48.96,48.97,48.75,48.75,348391.0,44.306,44.3151,44.116,44.116,348391.0
2018-11-05 11:10:00,48.75,48.76,48.63,48.7,342454.0,44.116,44.125,44.0074,44.0707,342454.0
2018-11-05 11:20:00,48.71,48.71,48.57,48.58,220669.0,44.0798,44.0798,43.9531,43.9621,220669.0
2018-11-05 11:30:00,48.59,48.61,48.54,48.57,200019.0,43.9712,43.9893,43.9259,43.9531,200019.0
2018-11-05 11:40:00,48.57,48.64,48.5,48.51,317290.0,43.9531,44.0164,43.8898,43.8988,317290.0
2018-11-05 11:50:00,48.51,48.67,48.5,48.65,157789.0,43.8988,44.0436,43.8898,44.0255,157789.0
2018-11-05 12:00:00,48.65,48.76,48.64,48.73,178025.0,44.0255,44.125,44.0164,44.0979,178025.0
2018-11-05 12:10:00,48.72,48.8,48.69,48.75,140054.0,44.0888,44.1612,44.0617,44.116,140054.0
2018-11-05 12:20:00,48.74,48.88,48.74,48.8,140603.0,44.1069,44.2336,44.1069,44.1612,140603.0
2018-11-05 12:30:00,48.8,48.83,48.77,48.77,123266.0,44.1612,44.1884,44.1341,44.1341,123266.0
2018-11-05 12:40:00,48.78,48.82,48.71,48.71,139088.0,44.1431,44.1793,44.0798,44.0798,139088.0
2018-11-05 12:50:00,48.71,48.72,48.62,48.65,216624.0,44.0798,44.0888,43.9983,44.0255,216624.0
2018-11-05 13:00:00,48.65,48.69,48.61,48.66,195861.0,44.0255,44.0617,43.9893,44.0345,195861.0
2018-11-05 13:10:00,48.66,48.77,48.65,48.77,167091.0,44.0345,44.1341,44.0255,44.1341,167091.0
2018-11-05 13:20:00,48.77,48.82,48.72,48.74,193572.0,44.1341,44.1793,44.0888,44.1069,193572.0
2018-11-05 13:30:00,48.75,48.8,48.72,48.79,236255.0,44.116,44.1612,44.0888,44.1522,236255.0
2018-11-05 13:40:00,48.79,48.91,48.78,48.91,176652.0,44.1522,44.2608,44.1431,44.2608,176652.0
2018-11-05 13:50:00,48.91,48.94,48.88,48.88,187916.0,44.2608,44.2879,44.2336,44.2336,187916.0
2018-11-05 14:00:00,48.88,48.91,48.84,48.88,164597.0,44.2336,44.2608,44.1974,44.2336,164597.0
2018-11-05 14:10:00,48.88,49.0,48.86,48.99,232605.0,44.2336,44.3422,44.2155,44.3332,232605.0
2018-11-05 14:20:00,49.0,49.02,48.96,49.01,379587.0,44.3422,44.3603,44.306,44.3513,379587.0
2018-11-05 14:30:00,49.0,49.02,48.94,48.99,300255.0,44.3422,44.3603,44.2879,44.3332,300255.0
2018-11-05 14:40:00,49.0,49.07,48.98,49.03,270656.0,44.3422,44.4056,44.3241,44.3694,270656.0
2018-11-05 14:50:00,49.04,49.11,49.03,49.04,282605.0,44.3784,44.4418,44.3694,44.3784,282605.0
2018-11-05 15:00:00,49.04,49.06,49.01,49.02,433439.0,44.3784,44.3965,44.3513,44.3603,433439.0
2018-11-05 15:10:00,49.03,49.07,48.94,48.95,325552.0,44.3694,44.4056,44.2879,44.297,325552.0
2018-11-05 15:20:00,48.95,48.99,48.92,48.99,346436.0,44.297,44.3332,44.2698,44.3332,346436.0
2018-11-05 15:30:00,49.0,49.08,48.94,49.07,470402.0,44.3422,44.4146,44.2879,44.4056,470402.0
2018-11-05 15:40:00,49.07,49.13,49.0,49.04,507388.0,44.4056,44.4599,44.3422,44.3784,507388.0
2018-11-05 15:50:00,49.03,49.07,48.98,49.02,651649.0,44.3694,44.4056,44.3241,44.3603,651649.0
2018-11-06 09:30:00,49.1,49.46,49.09,49.45,572065.0,44.4327,44.7585,44.4237,44.7494,572065.0
2018-11-06 09:40:00,49.46,49.47,49.29,49.31,231146.0,44.7585,44.7675,44.6047,44.6228,231146.0
2018-11-06 09:50:00,49.31,49.41,49.27,49.34,190667.0,44.6228,44.7133,44.5866,44.6499,190667.0
2018-11-06 10:00:00,49.34,49.35,49.2,49.22,252689.0,44.6499,44.659,44.5232,44.5413,252689.0
2018-11-06 10:10:00,49.23,49.35,49.2,49.3,191918.0,44.5504,44.659,44.5232,44.6137,191918.0
2018-11-06 10:20:00,49.3,49.33,49.21,49.24,238013.0,44.6137,44.6409,44.5323,44.5594,238013.0
2018-11-06 10:30:00,49.25,49.31,49.15,49.21,237279.0,44.5685,44.6228,44.478,44.5323,237279.0
2018-11-06 10:40:00,49.21,49.3,49.18,49.27,202814.0,44.5323,44.6137,44.5051,44.5866,202814.0
2018-11-06 10:50:00,49.27,49.3,49.14,49.15,242926.0,44.5866,44.6137,44.4689,44.478,242926.0
2018-11-06 11:00:00,49.15,49.17,48.86,48.87,500348.0,44.478,44.4961,44.2155,44.2246,500348.0
2018-11-06 11:10:00,48.86,48.98,48.83,48.93,395640.0,44.2155,44.3241,44.1884,44.2789,395640.0
2018-11-06 11:20:00,48.93,49.02,48.88,48.94,367902.0,44.2789,44.3603,44.2336,44.2879,367902.0
2018-11-06 11:30:00,48.94,49.01,48.9,48.99,225497.0,44.2879,44.3513,44.2517,44.3332,225497.0
2018-11-06 11:40:00,48.99,49.1,48.97,49.06,344401.0,44.3332,44.4327,44.3151,44.3965,344401.0
2018-11-06 11:50:00,49.06,49.12,49.02,49.05,202765.0,44.3965,44.4508,44.3603,44.3875,202765.0
2018-11-06 12:00:00,49.05,49.14,49.02,49.06,227613.0,44.3875,44.4689,44.3603,44.3965,227613.0
2018-11-06 12:10:00,49.07,49.12,49.05,49.06,185226.0,44.4056,44.4508,44.3875,44.3965,185226.0
2018-11-06 12:20:00,49.07,49.07,48.96,49.0,200563.0,44.4056,44.4056,44.306,44.3422,200563.0
2018-11-06 12:30:00,49.0,49.12,48.99,49.11,132426.0,44.3422,44.4508,44.3332,44.4418,132426.0
2018-11-06 12:40:00,49.11,49.15,49.09,49.13,154221.0,44.4418,44.478,44.4237,44.4599,154221.0
2018-11-06 12:50:00,49.13,49.15,49.09,49.12,147293.0,44.4599,44.478,44.4237,44.4508,147293.0
2018-11-06 13:00:00,49.12,49.15,49.08,49.1,145044.0,44.4508,44.478,44.4146,44.4327,145044.0
2018-11-06 13:10:00,49.09,49.14,49.06,49.13,138675.0,44.4237,44.4689,44.3965,44.4599,138675.0
2018-11-06 13:20:00,49.14,49.15,49.1,49.1,128573.0,44.4689,44.478,44.4327,44.4327,128573.0
2018-11-06 13:30:00,49.11,49.18,49.09,49.17,179275.0,44.4418,44.5051,44.4237,44.4961,179275.0
2018-11-06 13:40:00,49.18,49.2,49.08,49.09,167616.0,44.5051,44.5232,44.4146,44.4237,167616.0
2018-11-06 13:50:00,49.08,49.15,49.08,49.12,157752.0,44.4146,44.478,44.4146,44.4508,157752.0
2018-11-06 14:00:00,49.12,49.13,49.04,49.04,154805.0,44.4508,44.4599,44.3784,44.3784,154805.0
2018-11-06 14:10:00,49.04,49.07,48.99,49.0,155258.0,44.3784,44.4056,44.3332,44.3422,155258.0
2018-11-06 14:20:00,49.0,49.0,48.87,48.91,217655.0,44.3422,44.3422,44.2246,44.2608,217655.0
2018-11-06 14:30:00,48.9,49.06,48.88,48.98,323704.0,44.2517,44.3965,44.2336,44.3241,323704.0
2018-11-06 14:40:00,48.98,49.03,48.97,49.01,146695.0,44.3241,44.3694,44.3151,44.3513,146695.0
2018-11-06 14:50:00,49.01,49.07,49.0,49.05,180405.0,44.3513,44.4056,44.3422,44.3875,180405.0
2018-11-06 15:00:00,49.05,49.14,49.01,49.1,174873.0,44.3875,44.4689,44.3513,44.4327,174873.0
2018-11-06 15:10:00,49.09,49.14,49.09,49.11,253142.0,44.4237,44.4689,44.4237,44.4418,253142.0
2018-11-06 15:20:00,49.1,49.19,49.09,49.11,245391.0,44.4327,44.5142,44.4237,44.4418,245391.0
2018-11-06 15:30:00,49.12,49.25,49.1,49.25,593563.0,44.4508,44.5685,44.4327,44.5685,593563.0
2018-11-06 15:40:00,49.24,49.33,49.11,49.16,600795.0,44.5594,44.6409,44.4418,44.487,600795.0
2018-11-06 15:50:00,49.16,49.29,49.14,49.24,983973.0,44.487,44.6047,44.4689,44.5594,983973.0
2018-11-07 09:30:00,49.58,50.03,49.47,49.96,888629.0,44.8671,45.2743,44.7675,45.211,888629.0
2018-11-07 09:40:00,49.96,50.1,49.84,49.85,408424.0,45.211,45.3377,45.1024,45.1114,408424.0
2018-11-07 09:50:00,49.85,49.96,49.79,49.94,343700.0,45.1114,45.211,45.0571,45.1929,343700.0
2018-11-07 10:00:00,49.94,50.0,49.84,49.96,491692.0,45.1929,45.2472,45.1024,45.211,491692.0
2018-11-07 10:10:00,49.96,50.14,49.93,50.09,327737.0,45.211,45.3739,45.1838,45.3286,327737.0
2018-11-07 10:20:00,50.09,50.12,49.99,50.1,318715.0,45.3286,45.3558,45.2381,45.3377,318715.0
2018-11-07 10:30:00,50.1,50.25,50.06,50.23,307402.0,45.3377,45.4734,45.3015,45.4553,307402.0
2018-11-07 10:40:00,50.24,50.27,50.16,50.2,208100.0,45.4644,45.4915,45.392,45.4282,208100.0
2018-11-07 10:50:00,50.21,50.29,50.2,50.22,324239.0,45.4372,45.5096,45.4282,45.4463,324239.0
2018-11-07 11:00:00,50.23,50.31,50.16,50.29,336873.0,45.4553,45.5277,45.392,45.5096,336873.0
2018-11-07 11:10:00,50.3,50.37,50.25,50.27,149248.0,45.5186,45.582,45.4734,45.4915,149248.0
2018-11-07 11:20:00,50.27,50.3,50.22,50.26,192172.0,45.4915,45.5186,45.4463,45.4825,192172.0
2018-11-07 11:30:00,50.26,50.29,50.21,50.23,192582.0,45.4825,45.5096,45.4372,45.4553,192582.0
2018-11-07 11:40:00,50.22,50.25,50.16,50.24,134420.0,45.4463,45.4734,45.392,45.4644,134420.0
2018-11-07 11:50:00,50.24,50.34,50.23,50.34,179645.0,45.4644,45.5548,45.4553,45.5548,179645.0
2018-11-07 12:00:00,50.33,50.36,50.3,50.32,174345.0,45.5458,45.5729,45.5186,45.5367,174345.0
2018-11-07 12:10:00,50.32,50.35,50.29,50.32,114936.0,45.5367,45.5639,45.5096,45.5367,114936.0
2018-11-07 12:20:00,50.31,50.4,50.3,50.37,159895.0,45.5277,45.6091,45.5186,45.582,159895.0
2018-11-07 12:30:00,50.38,50.43,50.37,50.39,304014.0,45.591,45.6363,45.582,45.6001,304014.0
2018-11-07 12:40:00,50.4,50.4,50.34,50.36,174622.0,45.6091,45.6091,45.5548,45.5729,174622.0
2018-11-07 12:50:00,50.37,50.37,50.3,50.31,216145.0,45.582,45.582,45.5186,45.5277,216145.0
2018-11-07 13:00:00,50.32,50.4,50.31,50.36,96974.0,45.5367,45.6091,45.5277,45.5729,96974.0
2018-11-07 13:10:00,50.36,50.38,50.34,50.36,127783.0,45.5729,45.591,45.5548,45.5729,127783.0
2018-11-07 13:20:00,50.36,50.43,50.35,50.42,142907.0,45.5729,45.6363,45.5639,45.6272,142907.0
2018-11-07 13:30:00,50.42,50.43,50.35,50.41,182067.0,45.6272,45.6363,45.5639,45.6182,182067.0
2018-11-07 13:40:00,50.41,50.45,50.34,50.34,193649.0,45.6182,45.6544,45.5548,45.5548,193649.0
2018-11-07 13:50:00,50.34,50.37,50.3,50.37,154573.0,45.5548,45.582,45.5186,45.582,154573.0
2018-11-07 14:00:00,50.37,50.44,50.36,50.43,192568.0,45.582,45.6453,45.5729,45.6363,192568.0
2018-11-07 14:10:00,50.43,50.5,50.42,50.46,184080.0,45.6363,45.6996,45.6272,45.6634,184080.0
2018-11-07 14:20:00,50.47,50.5,50.44,50.44,218432.0,45.6725,45.6996,45.6453,45.6453,218432.0
2018-11-07 14:30:00,50.44,50.47,50.42,50.45,233364.0,45.6453,45.6725,45.6272,45.6544,233364.0
2018-11-07 14:40:00,50.45,50.46,50.38,50.4,255402.0,45.6544,45.6634,45.591,45.6091,255402.0
2018-11-07 14:50:00,50.4,50.41,50.35,50.4,228490.0,45.6091,45.6182,45.5639,45.6091,228490.0
2018-11-07 15:00:00,50.4,50.41,50.36,50.37,312361.0,45.6091,45.6182,45.5729,45.582,312361.0
2018-11-07 15:10:00,50.36,50.45,50.36,50.44,313365.0,45.5729,45.6544,45.5729,45.6453,313365.0
2018-11-07 15:20:00,50.44,50.45,50.38,50.42,294030.0,45.6453,45.6544,45.591,45.6272,294030.0
2018-11-07 15:30:00,50.42,50.45,50.38,50.39,502875.0,45.6272,45.6544,45.591,45.6001,502875.0
2018-11-07 15:40:00,50.39,50.41,50.21,50.22,856814.0,45.6001,45.6182,45.4372,45.4463,856814.0
2018-11-07 15:50:00,50.22,50.32,50.22,50.26,1724823.0,45.4463,45.5367,45.4463,45.4825,1724823.0
2018-11-08 09:30:00,50.22,50.35,50.12,50.25,524482.0,45.4463,45.5639,45.3558,45.4734,524482.0
2018-11-08 09:40:00,50.25,50.38,50.21,50.35,293220.0,45.4734,45.591,45.4372,45.5639,293220.0
2018-11-08 09:50:00,50.34,50.39,50.23,50.26,315216.0,45.5548,45.6001,45.4553,45.4825,315216.0
2018-11-08 10:00:00,50.25,50.33,50.16,50.2,378860.0,45.4734,45.5458,45.392,45.4282,378860.0
2018-11-08 10:10:00,50.19,50.26,50.13,50.25,233305.0,45.4191,45.4825,45.3648,45.4734,233305.0
2018-11-08 10:20:00,50.24,50.31,50.21,50.28,266607.0,45.4644,45.5277,45.4372,45.5006,266607.0
2018-11-08 10:30:00,50.28,50.35,50.23,50.33,286961.0,45.5006,45.5639,45.4553,45.5458,286961.0
2018-11-08 10:40:00,50.32,50.33,50.22,50.22,215109.0,45.5367,45.5458,45.4463,45.4463,215109.0
2018-11-08 10:50:00,50.22,50.26,50.15,50.19,239815.0,45.4463,45.4825,45.3829,45.4191,239815.0
2018-11-08 11:00:00,50.2,50.33,50.2,50.29,456646.0,45.4282,45.5458,45.4282,45.5096,456646.0
2018-11-08 11:10:00,50.29,50.3,50.24,50.3,122622.0,45.5096,45.5186,45.4644,45.5186,122622.0
2018-11-08 11:20:00,50.29,50.3,50.2,50.23,223949.0,45.5096,45.5186,45.4282,45.4553,223949.0
2018-11-08 11:30:00,50.23,50.37,50.22,50.37,189725.0,45.4553,45.582,45.4463,45.582,189725.0
2018-11-08 11:40:00,50.37,50.46,50.36,50.46,184749.0,45.582,45.6634,45.5729,45.6634,184749.0
2018-11-08 11:50:00,50.46,50.46,50.41,50.45,197679.0,45.6634,45.6634,45.6182,45.6544,197679.0
2018-11-08 12:00:00,50.45,50.46,50.39,50.43,260852.0,45.6544,45.6634,45.6001,45.6363,260852.0
2018-11-08 12:10:00,50.42,50.5,50.42,50.45,237719.0,45.6272,45.6996,45.6272,45.6544,237719.0
2018-11-08 12:20:00,50.46,50.46,50.36,50.36,129815.0,45.6634,45.6634,45.5729,45.5729,129815.0
2018-11-08 12:30:00,50.36,50.4,50.28,50.4,214987.0,45.5729,45.6091,45.5006,45.6091,214987.0
2018-11-08 12:40:00,50.41,50.44,50.35,50.35,111522.0,45.6182,45.6453,45.5639,45.5639,111522.0
2018-11-08 12:50:00,50.35,50.36,50.21,50.22,220810.0,45.5639,45.5729,45.4372,45.4463,220810.0
2018-11-08 13:00:00,50.22,50.23,50.13,50.14,206612.0,45.4463,45.4553,45.3648,45.3739,206612.0
2018-11-08 13:10:00,50.15,50.16,50.11,50.12,123072.0,45.3829,45.392,45.3467,45.3558,123072.0
2018-11-08 13:20:00,50.12,50.17,50.07,50.07,217368.0,45.3558,45.401,45.3105,45.3105,217368.0
2018-11-08 13:30:00,50.07,50.16,50.07,50.13,179436.0,45.3105,45.392,45.3105,45.3648,179436.0
2018-11-08 13:40:00,50.12,50.14,50.09,50.13,130335.0,45.3558,45.3739,45.3286,45.3648,130335.0
2018-11-08 13:50:00,50.12,50.24,50.1,50.22,153362.0,45.3558,45.4644,45.3377,45.4463,153362.0
2018-11-08 14:00:00,50.22,50.35,50.16,50.34,298861.0,45.4463,45.5639,45.392,45.5548,298861.0
2018-11-08 14:10:00,50.34,50.38,50.28,50.28,281687.0,45.5548,45.591,45.5006,45.5006,281687.0
2018-11-08 14:20:00,50.29,50.33,50.23,50.25,199865.0,45.5096,45.5458,45.4553,45.4734,199865.0
2018-11-08 14:30:00,50.25,50.27,50.19,50.21,216047.0,45.4734,45.4915,45.4191,45.4372,216047.0
2018-11-08 14:40:00,50.2,50.33,50.16,50.3,224471.0,45.4282,45.5458,45.392,45.5186,224471.0
2018-11-08 14:50:00,50.3,50.36,50.26,50.35,238837.0,45.5186,45.5729,45.4825,45.5639,238837.0
2018-11-08 15:00:00,50.35,50.41,50.28,50.4,313366.0,45.5639,45.6182,45.5006,45.6091,313366.0
2018-11-08 15:10:00,50.41,50.42,50.33,50.41,256635.0,45.6182,45.6272,45.5458,45.6182,256635.0
2018-11-08 15:20:00,50.41,50.43,50.31,50.32,312338.0,45.6182,45.6363,45.5277,45.5367,312338.0
2018-11-08 15:30:00,50.32,50.39,50.26,50.38,411871.0,45.5367,45.6001,45.4825,45.591,411871.0
2018-11-08 15:40:00,50.38,50.43,50.36,50.42,352637.0,45.591,45.6363,45.5729,45.6272,352637.0
2018-11-08 15:50:00,50.42,50.47,50.37,50.44,812679.0,45.6272,45.6725,45.582,45.6453,812679.0
2018-11-09 09:30:00,50.42,50.63,50.31,50.5,790483.0,45.6272,45.8173,45.5277,45.6996,790483.0
2018-11-09 09:40:00,50.49,50.49,50.33,50.46,262801.0,45.6906,45.6906,45.5458,45.6634,262801.0
2018-11-09 09:50:00,50.46,50.7,50.39,50.67,433346.0,45.6634,45.8806,45.6001,45.8535,433346.0
2018-11-09 10:00:00,50.67,50.73,50.5,50.51,392125.0,45.8535,45.9078,45.6996,45.7087,392125.0
2018-11-09 10:10:00,50.5,50.53,50.41,50.48,345380.0,45.6996,45.7268,45.6182,45.6815,345380.0
2018-11-09 10:20:00,50.48,50.51,50.43,50.5,276669.0,45.6815,45.7087,45.6363,45.6996,276669.0
2018-11-09 10:30:00,50.5,50.57,50.42,50.56,318508.0,45.6996,45.763,45.6272,45.7539,318508.0
2018-11-09 10:40:00,50.56,50.64,50.52,50.61,417345.0,45.7539,45.8263,45.7177,45.7992,417345.0
2018-11-09 10:50:00,50.6,50.61,50.5,50.54,312834.0,45.7901,45.7992,45.6996,45.7358,312834.0
2018-11-09 11:00:00,50.54,50.62,50.45,50.51,240939.0,45.7358,45.8082,45.6544,45.7087,240939.0
2018-11-09 11:10:00,50.5,50.68,50.5,50.68,291732.0,45.6996,45.8625,45.6996,45.8625,291732.0
2018-11-09 11:20:00,50.68,50.75,50.62,50.75,238399.0,45.8625,45.9259,45.8082,45.9259,238399.0
2018-11-09 11:30:00,50.74,50.78,50.68,50.75,261240.0,45.9168,45.953,45.8625,45.9259,261240.0
2018-11-09 11:40:00,50.75,50.75,50.55,50.58,203437.0,45.9259,45.9259,45.7449,45.772,203437.0
2018-11-09 11:50:00,50.57,50.57,50.43,50.47,179518.0,45.763,45.763,45.6363,45.6725,179518.0
2018-11-09 12:00:00,50.47,50.56,50.44,50.55,219836.0,45.6725,45.7539,45.6453,45.7449,219836.0
2018-11-09 12:10:00,50.55,50.59,50.49,50.53,229338.0,45.7449,45.7811,45.6906,45.7268,229338.0
2018-11-09 12:20:00,50.53,50.67,50.51,50.64,223920.0,45.7268,45.8535,45.7087,45.8263,223920.0
2018-11-09 12:30:00,50.65,50.75,50.61,50.71,275673.0,45.8354,45.9259,45.7992,45.8897,275673.0
2018-11-09 12:40:00,50.7,50.72,50.65,50.7,221017.0,45.8806,45.8987,45.8354,45.8806,221017.0
2018-11-09 12:50:00,50.7,50.7,50.62,50.63,135224.0,45.8806,45.8806,45.8082,45.8173,135224.0
2018-11-09 13:00:00,50.63,50.63,50.49,50.51,215769.0,45.8173,45.8173,45.6906,45.7087,215769.0
2018-11-09 13:10:00,50.52,50.52,50.38,50.4,118079.0,45.7177,45.7177,45.591,45.6091,118079.0
2018-11-09 13:20:00,50.4,50.44,50.38,50.42,111199.0,45.6091,45.6453,45.591,45.6272,111199.0
2018-11-09 13:30:00,50.42,50.42,50.34,50.37,164194.0,45.6272,45.6272,45.5548,45.582,164194.0
2018-11-09 13:40:00,50.37,50.43,50.35,50.38,171306.0,45.582,45.6363,45.5639,45.591,171306.0
2018-11-09 13:50:00,50.38,50.5,50.38,50.48,177254.0,45.591,45.6996,45.591,45.6815,177254.0
2018-11-09 14:00:00,50.48,50.53,50.41,50.42,189190.0,45.6815,45.7268,45.6182,45.6272,189190.0
2018-11-09 14:10:00,50.42,50.44,50.37,50.38,190951.0,45.6272,45.6453,45.582,45.591,190951.0
2018-11-09 14:20:00,50.38,50.42,50.36,50.39,182861.0,45.591,45.6272,45.5729,45.6001,182861.0
2018-11-09 14:30:00,50.39,50.53,50.38,50.49,313700.0,45.6001,45.7268,45.591,45.6906,313700.0
2018-11-09 14:40:00,50.5,50.54,50.42,50.47,306144.0,45.6996,45.7358,45.6272,45.6725,306144.0
2018-11-09 14:50:00,50.47,50.6,50.46,50.55,345913.0,45.6725,45.7901,45.6634,45.7449,345913.0
2018-11-09 15:00:00,50.56,50.62,50.54,50.58,433720.0,45.7539,45.8082,45.7358,45.772,433720.0
2018-11-09 15:10:00,50.58,50.63,50.51,50.56,502760.0,45.772,45.8173,45.7087,45.7539,502760.0
2018-11-09 15:20:00,50.55,50.7,50.52,50.66,633906.0,45.7449,45.8806,45.7177,45.8444,633906.0
2018-11-09 15:30:00,50.66,50.82,50.66,50.72,607566.0,45.8444,45.9892,45.8444,45.8987,607566.0
2018-11-09 15:40:00,50.71,50.74,50.59,50.6,704440.0,45.8897,45.9168,45.7811,45.7901,704440.0
2018-11-09 15:50:00,50.6,50.66,50.55,50.6,1261398.0,45.7901,45.8444,45.7449,45.7901,1261398.0
2018-11-12 09:30:00,50.17,50.38,50.01,50.01,608050.0,45.401,45.591,45.2562,45.2562,608050.0
2018-11-12 09:40:00,50.01,50.02,49.85,49.86,441148.0,45.2562,45.2653,45.1114,45.1205,441148.0
2018-11-12 09:50:00,49.86,49.97,49.77,49.95,485580.0,45.1205,45.22,45.039,45.2019,485580.0
2018-11-12 10:00:00,49.94,49.98,49.88,49.89,419033.0,45.1929,45.2291,45.1386,45.1476,419033.0
2018-11-12 10:10:00,49.89,50.04,49.87,49.94,307203.0,45.1476,45.2834,45.1295,45.1929,307203.0
2018-11-12 10:20:00,49.93,49.97,49.85,49.85,382166.0,45.1838,45.22,45.1114,45.1114,382166.0
2018-11-12 10:30:00,49.84,49.86,49.69,49.7,292129.0,45.1024,45.1205,44.9666,44.9757,292129.0
2018-11-12 10:40:00,49.69,49.7,49.51,49.58,348606.0,44.9666,44.9757,44.8037,44.8671,348606.0
2018-11-12 10:50:00,49.57,49.61,49.41,49.46,302668.0,44.858,44.8942,44.7133,44.7585,302668.0
2018-11-12 11:00:00,49.46,49.47,49.38,49.41,282955.0,44.7585,44.7675,44.6861,44.7133,282955.0
2018-11-12 11:10:00,49.4,49.44,49.3,49.32,273631.0,44.7042,44.7404,44.6137,44.6318,273631.0
2018-11-12 11:20:00,49.31,49.36,49.26,49.27,212869.0,44.6228,44.668,44.5775,44.5866,212869.0
2018-11-12 11:30:00,49.26,49.29,49.16,49.26,265489.0,44.5775,44.6047,44.487,44.5775,265489.0
2018-11-12 11:40:00,49.26,49.39,49.25,49.37,308380.0,44.5775,44.6952,44.5685,44.6771,308380.0
2018-11-12 11:50:00,49.37,49.41,49.27,49.37,465532.0,44.6771,44.7133,44.5866,44.6771,465532.0
2018-11-12 12:00:00,49.37,49.45,49.26,49.45,285601.0,44.6771,44.7494,44.5775,44.7494,285601.0
2018-11-12 12:10:00,49.45,49.49,49.39,49.45,206178.0,44.7494,44.7856,44.6952,44.7494,206178.0
2018-11-12 12:20:00,49.46,49.47,49.33,49.36,206482.0,44.7585,44.7675,44.6409,44.668,206482.0
2018-11-12 12:30:00,49.36,49.55,49.35,49.53,270952.0,44.668,44.8399,44.659,44.8218,270952.0
2018-11-12 12:40:00,49.52,49.52,49.4,49.46,264865.0,44.8128,44.8128,44.7042,44.7585,264865.0
2018-11-12 12:50:00,49.46,49.47,49.35,49.36,421561.0,44.7585,44.7675,44.659,44.668,421561.0
2018-11-12 13:00:00,49.36,49.39,49.31,49.36,160444.0,44.668,44.6952,44.6228,44.668,160444.0
2018-11-12 13:10:00,49.35,49.35,49.23,49.25,150128.0,44.659,44.659,44.5504,44.5685,150128.0
2018-11-12 13:20:00,49.25,49.31,49.22,49.28,233331.0,44.5685,44.6228,44.5413,44.5956,233331.0
2018-11-12 13:30:00,49.28,49.3,49.22,49.23,188179.0,44.5956,44.6137,44.5413,44.5504,188179.0
2018-11-12 13:40:00,49.23,49.26,49.15,49.25,241194.0,44.5504,44.5775,44.478,44.5685,241194.0
2018-11-12 13:50:00,49.25,49.44,49.24,49.35,215080.0,44.5685,44.7404,44.5594,44.659,215080.0
2018-11-12 14:00:00,49.35,49.39,49.29,49.36,207541.0,44.659,44.6952,44.6047,44.668,207541.0
2018-11-12 14:10:00,49.35,49.52,49.34,49.5,232887.0,44.659,44.8128,44.6499,44.7947,232887.0
2018-11-12 14:20:00,49.51,49.52,49.38,49.39,174029.0,44.8037,44.8128,44.6861,44.6952,174029.0
2018-11-12 14:30:00,49.39,49.5,49.35,49.39,223746.0,44.6952,44.7947,44.659,44.6952,223746.0
2018-11-12 14:40:00,49.38,49.56,49.38,49.51,260329.0,44.6861,44.849,44.6861,44.8037,260329.0
2018-11-12 14:50:00,49.52,49.53,49.33,49.33,195708.0,44.8128,44.8218,44.6409,44.6409,195708.0
2018-11-12 15:00:00,49.33,49.4,49.26,49.3,281710.0,44.6409,44.7042,44.5775,44.6137,281710.0
2018-11-12 15:10:00,49.29,49.37,49.21,49.37,379779.0,44.6047,44.6771,44.5323,44.6771,379779.0
2018-11-12 15:20:00,49.37,49.46,49.34,49.37,286971.0,44.6771,44.7585,44.6499,44.6771,286971.0
2018-11-12 15:30:00,49.38,49.38,49.26,49.34,473800.0,44.6861,44.6861,44.5775,44.6499,473800.0
2018-11-12 15:40:00,49.35,49.43,49.27,49.28,624961.0,44.659,44.7313,44.5866,44.5956,624961.0
2018-11-12 15:50:00,49.28,49.3,49.11,49.23,941959.0,44.5956,44.6137,44.4418,44.5504,941959.0
2018-11-13 09:30:00,49.47,49.71,49.27,49.68,442402.0,44.7675,44.9847,44.5866,44.9576,442402.0
2018-11-13 09:40:00,49.69,49.77,49.5,49.5,337071.0,44.9666,45.039,44.7947,44.7947,337071.0
2018-11-13 09:50:00,49.5,49.57,49.42,49.51,322857.0,44.7947,44.858,44.7223,44.8037,322857.0
2018-11-13 10:00:00,49.51,49.53,49.31,49.49,330786.0,44.8037,44.8218,44.6228,44.7856,330786.0
2018-11-13 10:10:00,49.5,49.61,49.44,49.57,267762.0,44.7947,44.8942,44.7404,44.858,267762.0
2018-11-13 10:20:00,49.57,49.57,49.28,49.29,267896.0,44.858,44.858,44.5956,44.6047,267896.0
2018-11-13 10:30:00,49.29,49.46,49.24,49.35,259391.0,44.6047,44.7585,44.5594,44.659,259391.0
2018-11-13 10:40:00,49.35,49.53,49.29,49.42,320180.0,44.659,44.8218,44.6047,44.7223,320180.0
2018-11-13 10:50:00,49.42,49.62,49.36,49.6,250334.0,44.7223,44.9033,44.668,44.8852,250334.0
2018-11-13 11:00:00,49.61,49.83,49.61,49.74,284320.0,44.8942,45.0933,44.8942,45.0119,284320.0
2018-11-13 11:10:00,49.73,49.99,49.72,49.98,262315.0,45.0028,45.2381,44.9938,45.2291,262315.0
2018-11-13 11:20:00,49.98,49.98,49.88,49.92,245795.0,45.2291,45.2291,45.1386,45.1748,245795.0
2018-11-13 11:30:00,49.92,49.99,49.84,49.89,211850.0,45.1748,45.2381,45.1024,45.1476,211850.0
2018-11-13 11:40:00,49.89,49.98,49.86,49.98,271320.0,45.1476,45.2291,45.1205,45.2291,271320.0
2018-11-13 11:50:00,49.97,50.0,49.84,49.88,234269.0,45.22,45.2472,45.1024,45.1386,234269.0
2018-11-13 12:00:00,49.89,49.99,49.85,49.89,360317.0,45.1476,45.2381,45.1114,45.1476,360317.0
2018-11-13 12:10:00,49.89,49.96,49.83,49.91,263087.0,45.1476,45.211,45.0933,45.1657,263087.0
2018-11-13 12:20:00,49.9,49.95,49.85,49.85,193225.0,45.1567,45.2019,45.1114,45.1114,193225.0
2018-11-13 12:30:00,49.86,49.86,49.68,49.71,263119.0,45.1205,45.1205,44.9576,44.9847,263119.0
2018-11-13 12:40:00,49.71,49.71,49.57,49.61,228213.0,44.9847,44.9847,44.858,44.8942,228213.0
2018-11-13 12:50:00,49.6,49.67,49.56,49.62,194967.0,44.8852,44.9485,44.849,44.9033,194967.0
2018-11-13 13:00:00,49.62,49.7,49.62,49.66,156252.0,44.9033,44.9757,44.9033,44.9395,156252.0
2018-11-13 13:10:00,49.66,49.69,49.54,49.63,187562.0,44.9395,44.9666,44.8309,44.9123,187562.0
2018-11-13 13:20:00,49.63,49.72,49.59,49.64,207666.0,44.9123,44.9938,44.8761,44.9214,207666.0
2018-11-13 13:30:00,49.64,49.8,49.62,49.8,197355.0,44.9214,45.0662,44.9033,45.0662,197355.0
2018-11-13 13:40:00,49.8,49.82,49.7,49.71,185390.0,45.0662,45.0843,44.9757,44.9847,185390.0
2018-11-13 13:50:00,49.71,49.74,49.59,49.59,202590.0,44.9847,45.0119,44.8761,44.8761,202590.0
2018-11-13 14:00:00,49.59,49.64,49.52,49.53,213840.0,44.8761,44.9214,44.8128,44.8218,213840.0
2018-11-13 14:10:00,49.53,49.56,49.36,49.39,204254.0,44.8218,44.849,44.668,44.6952,204254.0
2018-11-13 14:20:00,49.4,49.41,49.28,49.39,267323.0,44.7042,44.7133,44.5956,44.6952,267323.0
2018-11-13 14:30:00,49.38,49.5,49.38,49.45,233991.0,44.6861,44.7947,44.6861,44.7494,233991.0
2018-11-13 14:40:00,49.45,49.46,49.26,49.4,324784.0,44.7494,44.7585,44.5775,44.7042,324784.0
2018-11-13 14:50:00,49.39,49.5,49.35,49.45,300467.0,44.6952,44.7947,44.659,44.7494,300467.0
2018-11-13 15:00:00,49.45,49.6,49.4,49.55,361468.0,44.7494,44.8852,44.7042,44.8399,361468.0
2018-11-13 15:10:00,49.55,49.56,49.41,49.48,383729.0,44.8399,44.849,44.7133,44.7766,383729.0
2018-11-13 15:20:00,49.48,49.58,49.38,49.53,389238.0,44.7766,44.8671,44.6861,44.8218,389238.0
2018-11-13 15:30:00,49.52,49.66,49.44,49.61,680155.0,44.8128,44.9395,44.7404,44.8942,680155.0
2018-11-13 15:40:00,49.6,49.68,49.54,49.68,487726.0,44.8852,44.9576,44.8309,44.9576,487726.0
2018-11-13 15:50:00,49.68,49.7,49.52,49.53,807923.0,44.9576,44.9757,44.8128,44.8218,807923.0
2018-11-14 09:30:00,49.97,49.97,49.59,49.63,803782.0,45.22,45.22,44.8761,44.9123,803782.0
2018-11-14 09:40:00,49.63,49.68,49.51,49.52,380842.0,44.9123,44.9576,44.8037,44.8128,380842.0
2018-11-14 09:50:00,49.53,49.71,49.43,49.67,300015.0,44.8218,44.9847,44.7313,44.9485,300015.0
2018-11-14 10:00:00,49.67,49.68,49.46,49.49,366619.0,44.9485,44.9576,44.7585,44.7856,366619.0
2018-11-14 10:10:00,49.49,49.55,49.39,49.4,405455.0,44.7856,44.8399,44.6952,44.7042,405455.0
2018-11-14 10:20:00,49.41,49.45,49.36,49.43,334734.0,44.7133,44.7494,44.668,44.7313,334734.0
2018-11-14 10:30:00,49.42,49.6,49.4,49.51,267874.0,44.7223,44.8852,44.7042,44.8037,267874.0
2018-11-14 10:40:00,49.52,49.62,49.43,49.52,338990.0,44.8128,44.9033,44.7313,44.8128,338990.0
2018-11-14 10:50:00,49.52,49.55,49.34,49.42,310031.0,44.8128,44.8399,44.6499,44.7223,310031.0
2018-11-14 11:00:00,49.42,49.43,49.18,49.2,358297.0,44.7223,44.7313,44.5051,44.5232,358297.0
2018-11-14 11:10:00,49.19,49.31,49.16,49.26,225056.0,44.5142,44.6228,44.487,44.5775,225056.0
2018-11-14 11:20:00,49.26,49.3,49.2,49.25,242224.0,44.5775,44.6137,44.5232,44.5685,242224.0
2018-11-14 11:30:00,49.25,49.3,49.18,49.21,295417.0,44.5685,44.6137,44.5051,44.5323,295417.0
2018-11-14 11:40:00,49.2,49.25,49.15,49.15,180643.0,44.5232,44.5685,44.478,44.478,180643.0
2018-11-14 11:50:00,49.15,49.27,49.12,49.26,284129.0,44.478,44.5866,44.4508,44.5775,284129.0
2018-11-14 12:00:00,49.26,49.35,49.16,49.17,232095.0,44.5775,44.659,44.487,44.4961,232095.0
2018-11-14 12:10:00,49.16,49.26,49.07,49.24,236822.0,44.487,44.5775,44.4056,44.5594,236822.0
2018-11-14 12:20:00,49.25,49.37,49.24,49.34,236916.0,44.5685,44.6771,44.5594,44.6499,236916.0
2018-11-14 12:30:00,49.33,49.33,49.1,49.21,185824.0,44.6409,44.6409,44.4327,44.5323,185824.0
2018-11-14 12:40:00,49.2,49.31,49.17,49.31,251804.0,44.5232,44.6228,44.4961,44.6228,251804.0
2018-11-14 12:50:00,49.31,49.41,49.17,49.21,618813.0,44.6228,44.7133,44.4961,44.5323,618813.0
2018-11-14 13:00:00,49.21,49.32,49.19,49.28,210948.0,44.5323,44.6318,44.5142,44.5956,210948.0
2018-11-14 13:10:00,49.28,49.32,49.14,49.23,245851.0,44.5956,44.6318,44.4689,44.5504,245851.0
2018-11-14 13:20:00,49.22,49.26,49.17,49.19,160752.0,44.5413,44.5775,44.4961,44.5142,160752.0
2018-11-14 13:30:00,49.19,49.21,49.05,49.09,161193.0,44.5142,44.5323,44.3875,44.4237,161193.0
2018-11-14 13:40:00,49.09,49.09,48.93,48.96,146255.0,44.4237,44.4237,44.2789,44.306,146255.0
2018-11-14 13:50:00,48.95,49.05,48.91,49.03,175408.0,44.297,44.3875,44.2608,44.3694,175408.0
2018-11-14 14:00:00,49.02,49.03,48.8,48.84,231520.0,44.3603,44.3694,44.1612,44.1974,231520.0
2018-11-14 14:10:00,48.84,49.16,48.83,49.11,417935.0,44.1974,44.487,44.1884,44.4418,417935.0
2018-11-14 14:20:00,49.11,49.19,49.01,49.03,273853.0,44.4418,44.5142,44.3513,44.3694,273853.0
2018-11-14 14:30:00,49.03,49.15,48.97,49.12,305643.0,44.3694,44.478,44.3151,44.4508,305643.0
2018-11-14 14:40:00,49.11,49.13,48.98,49.03,408797.0,44.4418,44.4599,44.3241,44.3694,408797.0
2018-11-14 14:50:00,49.03,49.23,49.01,49.21,424712.0,44.3694,44.5504,44.3513,44.5323,424712.0
2018-11-14 15:00:00,49.21,49.35,49.17,49.31,565108.0,44.5323,44.659,44.4961,44.6228,565108.0
2018-11-14 15:10:00,49.31,49.34,49.24,49.29,367257.0,44.6228,44.6499,44.5594,44.6047,367257.0
2018-11-14 15:20:00,49.29,49.29,49.17,49.21,389911.0,44.6047,44.6047,44.4961,44.5323,389911.0
2018-11-14 15:30:00,49.2,49.26,49.1,49.12,572256.0,44.5232,44.5775,44.4327,44.4508,572256.0
2018-11-14 15:40:00,49.12,49.14,48.96,48.98,600525.0,44.4508,44.4689,44.306,44.3241,600525.0
2018-11-14 15:50:00,48.98,49.02,48.74,48.84,1233603.0,44.3241,44.3603,44.1069,44.1974,1233603.0
2018-11-15 09:30:00,50.04,50.21,49.8,50.12,1970349.0,45.2834,45.4372,45.0662,45.3558,1970349.0
2018-11-15 09:40:00,50.13,50.14,49.61,49.63,1000220.0,45.3648,45.3739,44.8942,44.9123,1000220.0
2018-11-15 09:50:00,49.63,49.78,49.51,49.52,640778.0,44.9123,45.0481,44.8037,44.8128,640778.0
2018-11-15 10:00:00,49.52,49.63,49.4,49.47,726018.0,44.8128,44.9123,44.7042,44.7675,726018.0
2018-11-15 10:10:00,49.46,49.59,49.41,49.57,428751.0,44.7585,44.8761,44.7133,44.858,428751.0
2018-11-15 10:20:00,49.57,49.66,49.3,49.34,427009.0,44.858,44.9395,44.6137,44.6499,427009.0
2018-11-15 10:30:00,49.34,49.39,49.05,49.17,703921.0,44.6499,44.6952,44.3875,44.4961,703921.0
2018-11-15 10:40:00,49.18,49.46,49.15,49.3,553803.0,44.5051,44.7585,44.478,44.6137,553803.0
2018-11-15 10:50:00,49.3,49.46,49.28,49.31,576934.0,44.6137,44.7585,44.5956,44.6228,576934.0
2018-11-15 11:00:00,49.31,49.71,49.26,49.62,459188.0,44.6228,44.9847,44.5775,44.9033,459188.0
2018-11-15 11:10:00,49.62,49.87,49.6,49.77,438870.0,44.9033,45.1295,44.8852,45.039,438870.0
2018-11-15 11:20:00,49.77,49.96,49.73,49.79,341897.0,45.039,45.211,45.0028,45.0571,341897.0
2018-11-15 11:30:00,49.8,50.01,49.76,49.98,380394.0,45.0662,45.2562,45.03,45.2291,380394.0
2018-11-15 11:40:00,49.97,50.02,49.88,49.96,586989.0,45.22,45.2653,45.1386,45.211,586989.0
2018-11-15 11:50:00,49.96,50.03,49.89,49.97,480555.0,45.211,45.2743,45.1476,45.22,480555.0
2018-11-15 12:00:00,49.97,50.01,49.82,49.86,424364.0,45.22,45.2562,45.0843,45.1205,424364.0
2018-11-15 12:10:00,49.86,49.95,49.83,49.91,262405.0,45.1205,45.2019,45.0933,45.1657,262405.0
2018-11-15 12:20:00,49.91,50.02,49.83,50.0,250996.0,45.1657,45.2653,45.0933,45.2472,250996.0
2018-11-15 12:30:00,50.0,50.03,49.94,50.03,375241.0,45.2472,45.2743,45.1929,45.2743,375241.0
2018-11-15 12:40:00,50.02,50.03,49.87,49.98,181218.0,45.2653,45.2743,45.1295,45.2291,181218.0
2018-11-15 12:50:00,49.97,49.99,49.82,49.87,230347.0,45.22,45.2381,45.0843,45.1295,230347.0
2018-11-15 13:00:00,49.88,49.94,49.83,49.84,226861.0,45.1386,45.1929,45.0933,45.1024,226861.0
2018-11-15 13:10:00,49.84,50.14,49.83,50.07,326640.0,45.1024,45.3739,45.0933,45.3105,326640.0
2018-11-15 13:20:00,50.08,50.23,50.08,50.11,557228.0,45.3196,45.4553,45.3196,45.3467,557228.0
2018-11-15 13:30:00,50.11,50.23,50.09,50.17,432100.0,45.3467,45.4553,45.3286,45.401,432100.0
2018-11-15 13:40:00,50.17,50.37,50.14,50.2,494190.0,45.401,45.582,45.3739,45.4282,494190.0
2018-11-15 13:50:00,50.21,50.41,50.19,50.33,362685.0,45.4372,45.6182,45.4191,45.5458,362685.0
2018-11-15 14:00:00,50.34,50.37,50.24,50.25,540449.0,45.5548,45.582,45.4644,45.4734,540449.0
2018-11-15 14:10:00,50.25,50.29,50.22,50.25,339857.0,45.4734,45.5096,45.4463,45.4734,339857.0
2018-11-15 14:20:00,50.25,50.46,50.19,50.45,460787.0,45.4734,45.6634,45.4191,45.6544,460787.0
2018-11-15 14:30:00,50.45,50.54,50.43,50.47,401478.0,45.6544,45.7358,45.6363,45.6725,401478.0
2018-11-15 14:40:00,50.47,50.6,50.44,50.55,409017.0,45.6725,45.7901,45.6453,45.7449,409017.0
2018-11-15 14:50:00,50.55,50.57,50.43,50.54,383107.0,45.7449,45.763,45.6363,45.7358,383107.0
2018-11-15 15:00:00,50.54,50.57,50.25,50.51,859779.0,45.7358,45.763,45.4734,45.7087,859779.0
2018-11-15 15:10:00,50.51,50.68,50.5,50.5,683849.0,45.7087,45.8625,45.6996,45.6996,683849.0
2018-11-15 15:20:00,50.5,50.57,50.39,50.47,512404.0,45.6996,45.763,45.6001,45.6725,512404.0
2018-11-15 15:30:00,50.47,50.68,50.46,50.64,671856.0,45.6725,45.8625,45.6634,45.8263,671856.0
2018-11-15 15:40:00,50.64,50.65,50.47,50.54,668695.0,45.8263,45.8354,45.6725,45.7358,668695.0
2018-11-15 15:50:00,50.55,50.69,50.54,50.64,1293095.0,45.7449,45.8716,45.7358,45.8263,1293095.0
2018-11-16 09:30:00,50.53,50.85,50.42,50.64,1307498.0,45.7268,46.0164,45.6272,45.8263,1307498.0
2018-11-16 09:40:00,50.64,50.76,50.6,50.75,498778.0,45.8263,45.9349,45.7901,45.9259,498778.0
2018-11-16 09:50:00,50.75,50.91,50.75,50.88,466877.0,45.9259,46.0707,45.9259,46.0435,466877.0
2018-11-16 10:00:00,50.88,50.99,50.83,50.88,477603.0,46.0435,46.1431,45.9983,46.0435,477603.0
2018-11-16 10:10:00,50.88,51.03,50.85,50.96,728885.0,46.0435,46.1793,46.0164,46.1159,728885.0
2018-11-16 10:20:00,50.96,51.09,50.93,51.04,530297.0,46.1159,46.2336,46.0888,46.1883,530297.0
2018-11-16 10:30:00,51.05,51.31,51.03,51.21,760744.0,46.1974,46.4326,46.1793,46.3421,760744.0
2018-11-16 10:40:00,51.2,51.32,51.17,51.29,470764.0,46.3331,46.4417,46.306,46.4145,470764.0
2018-11-16 10:50:00,51.29,51.3,51.19,51.26,831021.0,46.4145,46.4236,46.324,46.3874,831021.0
2018-11-16 11:00:00,51.26,51.3,51.18,51.22,353464.0,46.3874,46.4236,46.315,46.3512,353464.0
2018-11-16 11:10:00,51.22,51.28,51.21,51.23,327810.0,46.3512,46.4055,46.3421,46.3602,327810.0
2018-11-16 11:20:00,51.22,51.33,51.17,51.26,377808.0,46.3512,46.4507,46.306,46.3874,377808.0
2018-11-16 11:30:00,51.27,51.29,51.1,51.23,503419.0,46.3964,46.4145,46.2426,46.3602,503419.0
2018-11-16 11:40:00,51.23,51.24,51.15,51.15,458306.0,46.3602,46.3693,46.2879,46.2879,458306.0
2018-11-16 11:50:00,51.16,51.16,51.01,51.07,287450.0,46.2969,46.2969,46.1612,46.2155,287450.0
2018-11-16 12:00:00,51.07,51.1,50.91,51.07,677794.0,46.2155,46.2426,46.0707,46.2155,677794.0
2018-11-16 12:10:00,51.06,51.1,51.0,51.08,237601.0,46.2064,46.2426,46.1521,46.2245,237601.0
2018-11-16 12:20:00,51.08,51.17,51.07,51.08,285333.0,46.2245,46.306,46.2155,46.2245,285333.0
2018-11-16 12:30:00,51.08,51.37,50.99,51.32,706852.0,46.2245,46.4869,46.1431,46.4417,706852.0
2018-11-16 12:40:00,51.33,51.39,51.24,51.25,736453.0,46.4507,46.505,46.3693,46.3783,736453.0
2018-11-16 12:50:00,51.25,51.27,51.07,51.22,308946.0,46.3783,46.3964,46.2155,46.3512,308946.0
2018-11-16 13:00:00,51.22,51.25,51.09,51.19,356863.0,46.3512,46.3783,46.2336,46.324,356863.0
2018-11-16 13:10:00,51.19,51.28,51.17,51.23,245408.0,46.324,46.4055,46.306,46.3602,245408.0
2018-11-16 13:20:00,51.23,51.23,51.12,51.15,191007.0,46.3602,46.3602,46.2607,46.2879,191007.0
2018-11-16 13:30:00,51.16,51.17,51.08,51.16,216176.0,46.2969,46.306,46.2245,46.2969,216176.0
2018-11-16 13:40:00,51.16,51.18,51.0,51.07,282357.0,46.2969,46.315,46.1521,46.2155,282357.0
2018-11-16 13:50:00,51.07,51.17,51.05,51.14,206002.0,46.2155,46.306,46.1974,46.2788,206002.0
2018-11-16 14:00:00,51.13,51.26,51.13,51.16,222511.0,46.2698,46.3874,46.2698,46.2969,222511.0
2018-11-16 14:10:00,51.16,51.21,51.07,51.12,320981.0,46.2969,46.3421,46.2155,46.2607,320981.0
2018-11-16 14:20:00,51.12,51.25,51.01,51.22,294063.0,46.2607,46.3783,46.1612,46.3512,294063.0
2018-11-16 14:30:00,51.22,51.37,51.21,51.34,303311.0,46.3512,46.4869,46.3421,46.4598,303311.0
2018-11-16 14:40:00,51.34,51.41,51.31,51.4,213474.0,46.4598,46.5231,46.4326,46.5141,213474.0
2018-11-16 14:50:00,51.4,51.45,51.36,51.43,287547.0,46.5141,46.5593,46.4779,46.5412,287547.0
2018-11-16 15:00:00,51.43,51.43,51.35,51.4,258091.0,46.5412,46.5412,46.4688,46.5141,258091.0
2018-11-16 15:10:00,51.4,51.43,51.37,51.4,393927.0,46.5141,46.5412,46.4869,46.5141,393927.0
2018-11-16 15:20:00,51.4,51.41,51.35,51.35,371108.0,46.5141,46.5231,46.4688,46.4688,371108.0
2018-11-16 15:30:00,51.35,51.36,51.28,51.36,492585.0,46.4688,46.4779,46.4055,46.4779,492585.0
2018-11-16 15:40:00,51.36,51.36,51.15,51.19,724866.0,46.4779,46.4779,46.2879,46.324,724866.0
2018-11-16 15:50:00,51.19,51.22,51.09,51.19,1274872.0,46.324,46.3512,46.2336,46.324,1274872.0
2018-11-19 09:30:00,51.05,51.1,50.89,50.97,582393.0,46.1974,46.2426,46.0526,46.125,582393.0
2018-11-19 09:40:00,50.98,51.01,50.86,50.95,404926.0,46.134,46.1612,46.0254,46.1069,404926.0
2018-11-19 09:50:00,50.95,50.97,50.62,50.78,368021.0,46.1069,46.125,45.8082,45.953,368021.0
2018-11-19 10:00:00,50.78,50.79,50.54,50.57,404351.0,45.953,45.9621,45.7358,45.763,404351.0
2018-11-19 10:10:00,50.57,52.54,50.36,50.37,629293.0,45.763,47.5457,45.5729,45.582,629293.0
2018-11-19 10:20:00,50.37,50.41,50.14,50.28,494939.0,45.582,45.6182,45.3739,45.5006,494939.0
2018-11-19 10:30:00,50.27,50.28,50.01,50.21,407032.0,45.4915,45.5006,45.2562,45.4372,407032.0
2018-11-19 10:40:00,50.2,50.24,50.08,50.15,377625.0,45.4282,45.4644,45.3196,45.3829,377625.0
2018-11-19 10:50:00,50.14,50.5,50.13,50.48,567986.0,45.3739,45.6996,45.3648,45.6815,567986.0
2018-11-19 11:00:00,50.48,50.57,50.39,50.54,339639.0,45.6815,45.763,45.6001,45.7358,339639.0
2018-11-19 11:10:00,50.53,50.54,50.39,50.42,306314.0,45.7268,45.7358,45.6001,45.6272,306314.0
2018-11-19 11:20:00,50.41,50.46,50.24,50.27,300846.0,45.6182,45.6634,45.4644,45.4915,300846.0
2018-11-19 11:30:00,50.27,50.3,50.22,50.24,191928.0,45.4915,45.5186,45.4463,45.4644,191928.0
2018-11-19 11:40:00,50.24,50.29,50.18,50.23,238137.0,45.4644,45.5096,45.4101,45.4553,238137.0
2018-11-19 11:50:00,50.23,50.23,50.03,50.17,376739.0,45.4553,45.4553,45.2743,45.401,376739.0
2018-11-19 12:00:00,50.17,50.22,49.95,49.99,362258.0,45.401,45.4463,45.2019,45.2381,362258.0
2018-11-19 12:10:00,49.99,50.12,49.9,49.95,451571.0,45.2381,45.3558,45.1567,45.2019,451571.0
2018-11-19 12:20:00,49.94,50.0,49.83,49.91,294402.0,45.1929,45.2472,45.0933,45.1657,294402.0
2018-11-19 12:30:00,49.91,49.95,49.74,49.92,311074.0,45.1657,45.2019,45.0119,45.1748,311074.0
2018-11-19 12:40:00,49.92,49.96,49.78,49.79,171843.0,45.1748,45.211,45.0481,45.0571,171843.0
2018-11-19 12:50:00,49.78,49.88,49.73,49.84,199801.0,45.0481,45.1386,45.0028,45.1024,199801.0
2018-11-19 13:00:00,49.85,49.86,49.67,49.68,282030.0,45.1114,45.1205,44.9485,44.9576,282030.0
2018-11-19 13:10:00,49.68,49.77,49.57,49.68,248939.0,44.9576,45.039,44.858,44.9576,248939.0
2018-11-19 13:20:00,49.68,49.72,49.6,49.67,269552.0,44.9576,44.9938,44.8852,44.9485,269552.0
2018-11-19 13:30:00,49.67,49.81,49.55,49.8,362347.0,44.9485,45.0752,44.8399,45.0662,362347.0
2018-11-19 13:40:00,49.8,49.84,49.71,49.78,284306.0,45.0662,45.1024,44.9847,45.0481,284306.0
2018-11-19 13:50:00,49.78,49.8,49.66,49.69,239645.0,45.0481,45.0662,44.9395,44.9666,239645.0
2018-11-19 14:00:00,49.7,49.71,49.52,49.64,427704.0,44.9757,44.9847,44.8128,44.9214,427704.0
2018-11-19 14:10:00,49.64,49.64,49.53,49.58,365856.0,44.9214,44.9214,44.8218,44.8671,365856.0
2018-11-19 14:20:00,49.58,49.63,49.45,49.57,500973.0,44.8671,44.9123,44.7494,44.858,500973.0
2018-11-19 14:30:00,49.57,49.6,49.44,49.6,403131.0,44.858,44.8852,44.7404,44.8852,403131.0
2018-11-19 14:40:00,49.6,49.65,49.53,49.61,341330.0,44.8852,44.9304,44.8218,44.8942,341330.0
2018-11-19 14:50:00,49.61,49.67,49.54,49.63,307956.0,44.8942,44.9485,44.8309,44.9123,307956.0
2018-11-19 15:00:00,49.63,49.69,49.55,49.66,316600.0,44.9123,44.9666,44.8399,44.9395,316600.0
2018-11-19 15:10:00,49.66,49.81,49.65,49.77,471644.0,44.9395,45.0752,44.9304,45.039,471644.0
2018-11-19 15:20:00,49.77,49.83,49.67,49.71,398401.0,45.039,45.0933,44.9485,44.9847,398401.0
2018-11-19 15:30:00,49.72,49.75,49.58,49.61,669964.0,44.9938,45.0209,44.8671,44.8942,669964.0
2018-11-19 15:40:00,49.61,49.61,49.46,49.48,688142.0,44.8942,44.8942,44.7585,44.7766,688142.0
2018-11-19 15:50:00,49.48,49.56,49.4,49.54,1203587.0,44.7766,44.849,44.7042,44.8309,1203587.0
2018-11-20 09:30:00,48.67,48.81,48.53,48.72,940677.0,44.0436,44.1703,43.9169,44.0888,940677.0
2018-11-20 09:40:00,48.71,48.96,48.69,48.79,535820.0,44.0798,44.306,44.0617,44.1522,535820.0
2018-11-20 09:50:00,48.79,48.8,48.44,48.53,552876.0,44.1522,44.1612,43.8355,43.9169,552876.0
2018-11-20 10:00:00,48.53,48.63,48.32,48.36,564967.0,43.9169,44.0074,43.7269,43.7631,564967.0
2018-11-20 10:10:00,48.35,48.5,48.22,48.49,462960.0,43.754,43.8898,43.6364,43.8807,462960.0
2018-11-20 10:20:00,48.48,48.77,48.47,48.63,482586.0,43.8717,44.1341,43.8626,44.0074,482586.0
2018-11-20 10:30:00,48.64,48.84,48.6,48.84,686383.0,44.0164,44.1974,43.9802,44.1974,686383.0
2018-11-20 10:40:00,48.84,48.94,48.79,48.88,410580.0,44.1974,44.2879,44.1522,44.2336,410580.0
2018-11-20 10:50:00,48.87,49.07,48.81,49.03,381343.0,44.2246,44.4056,44.1703,44.3694,381343.0
2018-11-20 11:00:00,49.04,49.06,48.83,48.96,383113.0,44.3784,44.3965,44.1884,44.306,383113.0
2018-11-20 11:10:00,48.95,49.02,48.67,48.67,341162.0,44.297,44.3603,44.0436,44.0436,341162.0
2018-11-20 11:20:00,48.66,48.76,48.62,48.66,347700.0,44.0345,44.125,43.9983,44.0345,347700.0
2018-11-20 11:30:00,48.66,48.88,48.61,48.85,362232.0,44.0345,44.2336,43.9893,44.2065,362232.0
2018-11-20 11:40:00,48.84,48.97,48.77,48.78,276337.0,44.1974,44.3151,44.1341,44.1431,276337.0
2018-11-20 11:50:00,48.77,48.81,48.64,48.69,277712.0,44.1341,44.1703,44.0164,44.0617,277712.0
2018-11-20 12:00:00,48.7,48.83,48.66,48.67,315440.0,44.0707,44.1884,44.0345,44.0436,315440.0
2018-11-20 12:10:00,48.66,48.7,48.57,48.58,251450.0,44.0345,44.0707,43.9531,43.9621,251450.0
2018-11-20 12:20:00,48.57,48.59,48.47,48.53,480772.0,43.9531,43.9712,43.8626,43.9169,480772.0
2018-11-20 12:30:00,48.54,48.63,48.48,48.51,344270.0,43.9259,44.0074,43.8717,43.8988,344270.0
2018-11-20 12:40:00,48.51,48.51,48.23,48.24,362664.0,43.8988,43.8988,43.6454,43.6545,362664.0
2018-11-20 12:50:00,48.23,48.37,48.22,48.3,387126.0,43.6454,43.7721,43.6364,43.7088,387126.0
2018-11-20 13:00:00,48.29,48.39,48.26,48.34,219344.0,43.6997,43.7902,43.6726,43.745,219344.0
2018-11-20 13:10:00,48.34,48.4,48.21,48.23,233628.0,43.745,43.7993,43.6273,43.6454,233628.0
2018-11-20 13:20:00,48.23,48.25,48.11,48.23,258545.0,43.6454,43.6635,43.5368,43.6454,258545.0
2018-11-20 13:30:00,48.22,48.27,48.13,48.17,226990.0,43.6364,43.6816,43.5549,43.5911,226990.0
2018-11-20 13:40:00,48.16,48.34,48.15,48.25,267849.0,43.5821,43.745,43.573,43.6635,267849.0
2018-11-20 13:50:00,48.24,48.27,48.15,48.15,228846.0,43.6545,43.6816,43.573,43.573,228846.0
2018-11-20 14:00:00,48.16,48.17,48.03,48.05,430160.0,43.5821,43.5911,43.4644,43.4825,430160.0
2018-11-20 14:10:00,48.04,48.29,48.03,48.23,286367.0,43.4735,43.6997,43.4644,43.6454,286367.0
2018-11-20 14:20:00,48.22,48.23,48.06,48.09,245942.0,43.6364,43.6454,43.4916,43.5187,245942.0
2018-11-20 14:30:00,48.09,48.36,48.09,48.27,405699.0,43.5187,43.7631,43.5187,43.6816,405699.0
2018-11-20 14:40:00,48.27,48.29,48.06,48.07,323462.0,43.6816,43.6997,43.4916,43.5006,323462.0
2018-11-20 14:50:00,48.06,48.21,48.05,48.16,259283.0,43.4916,43.6273,43.4825,43.5821,259283.0
2018-11-20 15:00:00,48.17,48.26,47.97,47.99,567689.0,43.5911,43.6726,43.4101,43.4282,567689.0
2018-11-20 15:10:00,47.99,48.22,47.96,48.16,467836.0,43.4282,43.6364,43.4011,43.5821,467836.0
2018-11-20 15:20:00,48.16,48.29,48.06,48.25,535746.0,43.5821,43.6997,43.4916,43.6635,535746.0
2018-11-20 15:30:00,48.25,48.42,48.18,48.4,682869.0,43.6635,43.8174,43.6002,43.7993,682869.0
2018-11-20 15:40:00,48.4,48.42,48.21,48.22,686587.0,43.7993,43.8174,43.6273,43.6364,686587.0
2018-11-20 15:50:00,48.23,48.36,48.17,48.32,1083353.0,43.6454,43.7631,43.5911,43.7269,1083353.0
2018-11-21 09:30:00,48.76,49.01,48.59,48.69,526886.0,44.125,44.3513,43.9712,44.0617,526886.0
2018-11-21 09:40:00,48.68,48.74,48.6,48.64,301814.0,44.0526,44.1069,43.9802,44.0164,301814.0
2018-11-21 09:50:00,48.65,48.78,48.53,48.78,281746.0,44.0255,44.1431,43.9169,44.1431,281746.0
2018-11-21 10:00:00,48.79,48.87,48.71,48.72,463982.0,44.1522,44.2246,44.0798,44.0888,463982.0
2018-11-21 10:10:00,48.73,48.78,48.61,48.78,350530.0,44.0979,44.1431,43.9893,44.1431,350530.0
2018-11-21 10:20:00,48.78,48.88,48.73,48.75,239907.0,44.1431,44.2336,44.0979,44.116,239907.0
2018-11-21 10:30:00,48.74,48.77,48.61,48.63,322054.0,44.1069,44.1341,43.9893,44.0074,322054.0
2018-11-21 10:40:00,48.63,48.66,48.55,48.64,247662.0,44.0074,44.0345,43.935,44.0164,247662.0
2018-11-21 10:50:00,48.64,48.8,48.6,48.79,224207.0,44.0164,44.1612,43.9802,44.1522,224207.0
2018-11-21 11:00:00,48.79,48.87,48.73,48.87,210115.0,44.1522,44.2246,44.0979,44.2246,210115.0
2018-11-21 11:10:00,48.87,48.99,48.87,48.98,271088.0,44.2246,44.3332,44.2246,44.3241,271088.0
2018-11-21 11:20:00,48.98,49.04,48.94,48.96,224181.0,44.3241,44.3784,44.2879,44.306,224181.0
2018-11-21 11:30:00,48.96,49.0,48.89,48.89,243534.0,44.306,44.3422,44.2427,44.2427,243534.0
2018-11-21 11:40:00,48.89,49.0,48.85,49.0,177435.0,44.2427,44.3422,44.2065,44.3422,177435.0
2018-11-21 11:50:00,49.01,49.04,48.89,48.91,226275.0,44.3513,44.3784,44.2427,44.2608,226275.0
2018-11-21 12:00:00,48.91,48.98,48.89,48.91,165752.0,44.2608,44.3241,44.2427,44.2608,165752.0
2018-11-21 12:10:00,48.91,48.96,48.88,48.96,131639.0,44.2608,44.306,44.2336,44.306,131639.0
2018-11-21 12:20:00,48.96,48.98,48.92,48.94,92692.0,44.306,44.3241,44.2698,44.2879,92692.0
2018-11-21 12:30:00,48.94,48.97,48.88,48.97,139649.0,44.2879,44.3151,44.2336,44.3151,139649.0
2018-11-21 12:40:00,48.98,49.06,48.97,49.03,131199.0,44.3241,44.3965,44.3151,44.3694,131199.0
2018-11-21 12:50:00,49.04,49.13,49.01,49.13,146056.0,44.3784,44.4599,44.3513,44.4599,146056.0
2018-11-21 13:00:00,49.13,49.13,49.05,49.09,157024.0,44.4599,44.4599,44.3875,44.4237,157024.0
2018-11-21 13:10:00,49.09,49.18,49.08,49.13,182176.0,44.4237,44.5051,44.4146,44.4599,182176.0
2018-11-21 13:20:00,49.14,49.14,48.97,49.01,156438.0,44.4689,44.4689,44.3151,44.3513,156438.0
2018-11-21 13:30:00,49.01,49.06,48.99,49.03,150505.0,44.3513,44.3965,44.3332,44.3694,150505.0
2018-11-21 13:40:00,49.03,49.08,49.01,49.04,136729.0,44.3694,44.4146,44.3513,44.3784,136729.0
2018-11-21 13:50:00,49.04,49.09,49.0,49.08,140914.0,44.3784,44.4237,44.3422,44.4146,140914.0
2018-11-21 14:00:00,49.08,49.08,48.99,49.02,159129.0,44.4146,44.4146,44.3332,44.3603,159129.0
2018-11-21 14:10:00,49.02,49.08,49.01,49.06,198003.0,44.3603,44.4146,44.3513,44.3965,198003.0
2018-11-21 14:20:00,49.06,49.08,49.03,49.07,123409.0,44.3965,44.4146,44.3694,44.4056,123409.0
2018-11-21 14:30:00,49.07,49.09,49.01,49.04,194846.0,44.4056,44.4237,44.3513,44.3784,194846.0
2018-11-21 14:40:00,49.04,49.08,48.97,48.98,230779.0,44.3784,44.4146,44.3151,44.3241,230779.0
2018-11-21 14:50:00,48.98,49.02,48.9,48.93,126199.0,44.3241,44.3603,44.2517,44.2789,126199.0
2018-11-21 15:00:00,48.93,49.07,48.92,49.06,266351.0,44.2789,44.4056,44.2698,44.3965,266351.0
2018-11-21 15:10:00,49.07,49.08,48.93,48.94,261285.0,44.4056,44.4146,44.2789,44.2879,261285.0
2018-11-21 15:20:00,48.94,49.02,48.93,48.98,287521.0,44.2879,44.3603,44.2789,44.3241,287521.0
2018-11-21 15:30:00,48.98,48.99,48.81,48.81,505789.0,44.3241,44.3332,44.1703,44.1703,505789.0
2018-11-21 15:40:00,48.81,48.83,48.72,48.77,559362.0,44.1703,44.1884,44.0888,44.1341,559362.0
2018-11-21 15:50:00,48.77,48.8,48.63,48.63,1265319.0,44.1341,44.1612,44.0074,44.0074,1265319.0
2018-11-23 09:30:00,48.04,48.34,48.04,48.22,450328.0,43.4735,43.745,43.4735,43.6364,450328.0
2018-11-23 09:40:00,48.22,48.25,48.14,48.21,419334.0,43.6364,43.6635,43.564,43.6273,419334.0
2018-11-23 09:50:00,48.2,48.42,48.15,48.3,388697.0,43.6183,43.8174,43.573,43.7088,388697.0
2018-11-23 10:00:00,48.3,48.36,48.24,48.29,398103.0,43.7088,43.7631,43.6545,43.6997,398103.0
2018-11-23 10:10:00,48.29,48.39,48.22,48.39,284812.0,43.6997,43.7902,43.6364,43.7902,284812.0
2018-11-23 10:20:00,48.39,48.47,48.32,48.45,260746.0,43.7902,43.8626,43.7269,43.8445,260746.0
2018-11-23 10:30:00,48.44,48.6,48.44,48.56,301855.0,43.8355,43.9802,43.8355,43.944,301855.0
2018-11-23 10:40:00,48.55,48.67,48.5,48.62,298289.0,43.935,44.0436,43.8898,43.9983,298289.0
2018-11-23 10:50:00,48.62,48.79,48.61,48.75,283951.0,43.9983,44.1522,43.9893,44.116,283951.0
2018-11-23 11:00:00,48.74,48.84,48.68,48.78,307564.0,44.1069,44.1974,44.0526,44.1431,307564.0
2018-11-23 11:10:00,48.79,48.87,48.73,48.84,252243.0,44.1522,44.2246,44.0979,44.1974,252243.0
2018-11-23 11:20:00,48.84,48.87,48.73,48.74,257996.0,44.1974,44.2246,44.0979,44.1069,257996.0
2018-11-23 11:30:00,48.73,48.81,48.69,48.74,229415.0,44.0979,44.1703,44.0617,44.1069,229415.0
2018-11-23 11:40:00,48.75,48.93,48.74,48.91,276634.0,44.116,44.2789,44.1069,44.2608,276634.0
2018-11-23 11:50:00,48.92,48.94,48.83,48.88,317669.0,44.2698,44.2879,44.1884,44.2336,317669.0
2018-11-23 12:00:00,48.88,48.88,48.75,48.78,291933.0,44.2336,44.2336,44.116,44.1431,291933.0
2018-11-23 12:10:00,48.78,48.95,48.76,48.93,369269.0,44.1431,44.297,44.125,44.2789,369269.0
2018-11-23 12:20:00,48.93,49.01,48.91,48.93,251619.0,44.2789,44.3513,44.2608,44.2789,251619.0
2018-11-23 12:30:00,48.93,49.08,48.9,49.05,437138.0,44.2789,44.4146,44.2517,44.3875,437138.0
2018-11-23 12:40:00,49.05,49.12,48.88,48.93,367766.0,44.3875,44.4508,44.2336,44.2789,367766.0
2018-11-23 12:50:00,48.93,48.93,48.69,48.71,400047.0,44.2789,44.2789,44.0617,44.0798,400047.0
2018-11-26 09:30:00,49.16,49.16,48.71,48.79,756270.0,44.487,44.487,44.0798,44.1522,756270.0
2018-11-26 09:40:00,48.78,48.81,48.63,48.65,566286.0,44.1431,44.1703,44.0074,44.0255,566286.0
2018-11-26 09:50:00,48.65,48.68,48.49,48.6,731135.0,44.0255,44.0526,43.8807,43.9802,731135.0
2018-11-26 10:00:00,48.6,48.69,48.56,48.63,535668.0,43.9802,44.0617,43.944,44.0074,535668.0
2018-11-26 10:10:00,48.62,48.71,48.62,48.64,425551.0,43.9983,44.0798,43.9983,44.0164,425551.0
2018-11-26 10:20:00,48.64,48.67,48.56,48.63,383492.0,44.0164,44.0436,43.944,44.0074,383492.0
2018-11-26 10:30:00,48.63,48.67,48.55,48.64,438009.0,44.0074,44.0436,43.935,44.0164,438009.0
2018-11-26 10:40:00,48.64,48.73,48.56,48.57,451300.0,44.0164,44.0979,43.944,43.9531,451300.0
2018-11-26 10:50:00,48.57,48.65,48.48,48.59,398642.0,43.9531,44.0255,43.8717,43.9712,398642.0
2018-11-26 11:00:00,48.59,48.62,48.5,48.55,258816.0,43.9712,43.9983,43.8898,43.935,258816.0
2018-11-26 11:10:00,48.55,48.62,48.54,48.6,268108.0,43.935,43.9983,43.9259,43.9802,268108.0
2018-11-26 11:20:00,48.6,48.61,48.49,48.52,279964.0,43.9802,43.9893,43.8807,43.9079,279964.0
2018-11-26 11:30:00,48.51,48.51,48.36,48.38,241579.0,43.8988,43.8988,43.7631,43.7812,241579.0
2018-11-26 11:40:00,48.38,48.42,48.26,48.28,319990.0,43.7812,43.8174,43.6726,43.6907,319990.0
2018-11-26 11:50:00,48.28,48.39,48.26,48.38,259893.0,43.6907,43.7902,43.6726,43.7812,259893.0
2018-11-26 12:00:00,48.39,48.48,48.37,48.48,208965.0,43.7902,43.8717,43.7721,43.8717,208965.0
2018-11-26 12:10:00,48.47,48.5,48.32,48.32,230525.0,43.8626,43.8898,43.7269,43.7269,230525.0
2018-11-26 12:20:00,48.32,48.32,48.25,48.25,255027.0,43.7269,43.7269,43.6635,43.6635,255027.0
2018-11-26 12:30:00,48.26,48.26,48.12,48.19,380406.0,43.6726,43.6726,43.5459,43.6092,380406.0
2018-11-26 12:40:00,48.18,48.2,48.09,48.13,275793.0,43.6002,43.6183,43.5187,43.5549,275793.0
2018-11-26 12:50:00,48.13,48.22,48.13,48.21,236209.0,43.5549,43.6364,43.5549,43.6273,236209.0
2018-11-26 13:00:00,48.2,48.22,48.15,48.21,225797.0,43.6183,43.6364,43.573,43.6273,225797.0
2018-11-26 13:10:00,48.21,48.29,48.2,48.26,531614.0,43.6273,43.6997,43.6183,43.6726,531614.0
2018-11-26 13:20:00,48.25,48.37,48.23,48.34,183356.0,43.6635,43.7721,43.6454,43.745,183356.0
2018-11-26 13:30:00,48.34,48.41,48.32,48.36,184505.0,43.745,43.8083,43.7269,43.7631,184505.0
2018-11-26 13:40:00,48.36,48.42,48.3,48.4,223534.0,43.7631,43.8174,43.7088,43.7993,223534.0
2018-11-26 13:50:00,48.4,48.46,48.37,48.41,204176.0,43.7993,43.8536,43.7721,43.8083,204176.0
2018-11-26 14:00:00,48.41,48.42,48.33,48.34,300743.0,43.8083,43.8174,43.7359,43.745,300743.0
2018-11-26 14:10:00,48.34,48.44,48.32,48.4,505728.0,43.745,43.8355,43.7269,43.7993,505728.0
2018-11-26 14:20:00,48.4,48.51,48.37,48.44,292641.0,43.7993,43.8988,43.7721,43.8355,292641.0
2018-11-26 14:30:00,48.45,48.54,48.43,48.52,373960.0,43.8445,43.9259,43.8264,43.9079,373960.0
2018-11-26 14:40:00,48.52,48.54,48.43,48.5,268797.0,43.9079,43.9259,43.8264,43.8898,268797.0
2018-11-26 14:50:00,48.51,48.52,48.46,48.49,356642.0,43.8988,43.9079,43.8536,43.8807,356642.0
2018-11-26 15:00:00,48.5,48.51,48.46,48.47,423890.0,43.8898,43.8988,43.8536,43.8626,423890.0
2018-11-26 15:10:00,48.47,48.51,48.43,48.46,314726.0,43.8626,43.8988,43.8264,43.8536,314726.0
2018-11-26 15:20:00,48.47,48.48,48.42,48.45,362826.0,43.8626,43.8717,43.8174,43.8445,362826.0
2018-11-26 15:30:00,48.46,48.5,48.42,48.42,632715.0,43.8536,43.8898,43.8174,43.8174,632715.0
2018-11-26 15:40:00,48.43,48.45,48.38,48.38,798185.0,43.8264,43.8445,43.7812,43.7812,798185.0
2018-11-26 15:50:00,48.38,48.42,48.25,48.27,2004635.0,43.7812,43.8174,43.6635,43.6816,2004635.0
2018-11-27 09:30:00,47.92,47.98,47.43,47.46,877828.0,43.3649,43.4192,42.9215,42.9486,877828.0
2018-11-27 09:40:00,47.45,47.47,47.32,47.37,945353.0,42.9396,42.9577,42.8219,42.8672,945353.0
2018-11-27 09:50:00,47.37,47.63,47.33,47.49,894250.0,42.8672,43.1025,42.831,42.9758,894250.0
2018-11-27 10:00:00,47.48,47.61,47.47,47.51,725726.0,42.9667,43.0844,42.9577,42.9939,725726.0
2018-11-27 10:10:00,47.51,47.61,47.48,47.53,1172182.0,42.9939,43.0844,42.9667,43.012,1172182.0
2018-11-27 10:20:00,47.54,47.55,47.37,47.44,803055.0,43.021,43.0301,42.8672,42.9305,803055.0
2018-11-27 10:30:00,47.44,47.52,47.35,47.41,627783.0,42.9305,43.0029,42.8491,42.9034,627783.0
2018-11-27 10:40:00,47.41,47.43,47.36,47.4,449266.0,42.9034,42.9215,42.8581,42.8943,449266.0
2018-11-27 10:50:00,47.4,47.52,47.38,47.49,780542.0,42.8943,43.0029,42.8762,42.9758,780542.0
2018-11-27 11:00:00,47.49,47.59,47.47,47.53,706846.0,42.9758,43.0663,42.9577,43.012,706846.0
2018-11-27 11:10:00,47.54,47.56,47.46,47.5,356092.0,43.021,43.0391,42.9486,42.9848,356092.0
2018-11-27 11:20:00,47.5,47.52,47.42,47.46,422074.0,42.9848,43.0029,42.9124,42.9486,422074.0
2018-11-27 11:30:00,47.46,47.49,47.42,47.45,423500.0,42.9486,42.9758,42.9124,42.9396,423500.0
2018-11-27 11:40:00,47.45,47.47,47.37,47.38,351072.0,42.9396,42.9577,42.8672,42.8762,351072.0
2018-11-27 11:50:00,47.38,47.45,47.36,47.4,398198.0,42.8762,42.9396,42.8581,42.8943,398198.0
2018-11-27 12:00:00,47.4,47.41,47.25,47.26,429622.0,42.8943,42.9034,42.7586,42.7676,429622.0
2018-11-27 12:10:00,47.25,47.26,47.13,47.13,506485.0,42.7586,42.7676,42.65,42.65,506485.0
2018-11-27 12:20:00,47.13,47.14,46.97,47.03,767004.0,42.65,42.659,42.5052,42.5595,767004.0
2018-11-27 12:30:00,47.03,47.08,46.97,46.99,856273.0,42.5595,42.6047,42.5052,42.5233,856273.0
2018-11-27 12:40:00,46.99,47.05,46.88,46.92,556711.0,42.5233,42.5776,42.4237,42.4599,556711.0
2018-11-27 12:50:00,46.91,46.92,46.82,46.86,535467.0,42.4509,42.4599,42.3694,42.4056,535467.0
2018-11-27 13:00:00,46.87,46.92,46.82,46.87,403022.0,42.4147,42.4599,42.3694,42.4147,403022.0
2018-11-27 13:10:00,46.88,46.93,46.78,46.84,670395.0,42.4237,42.469,42.3332,42.3875,670395.0
2018-11-27 13:20:00,46.84,46.97,46.83,46.96,301987.0,42.3875,42.5052,42.3785,42.4961,301987.0
2018-11-27 13:30:00,46.96,47.01,46.95,46.97,403545.0,42.4961,42.5414,42.4871,42.5052,403545.0
2018-11-27 13:40:00,46.97,46.98,46.88,46.92,373173.0,42.5052,42.5142,42.4237,42.4599,373173.0
2018-11-27 13:50:00,46.92,47.01,46.9,46.98,387589.0,42.4599,42.5414,42.4418,42.5142,387589.0
2018-11-27 14:00:00,46.98,47.17,46.96,47.14,552935.0,42.5142,42.6862,42.4961,42.659,552935.0
2018-11-27 14:10:00,47.14,47.14,47.07,47.1,947977.0,42.659,42.659,42.5957,42.6228,947977.0
2018-11-27 14:20:00,47.1,47.3,47.09,47.27,416625.0,42.6228,42.8038,42.6138,42.7767,416625.0
2018-11-27 14:30:00,47.27,47.29,47.17,47.2,454203.0,42.7767,42.7948,42.6862,42.7133,454203.0
2018-11-27 14:40:00,47.2,47.21,47.18,47.2,379649.0,42.7133,42.7224,42.6952,42.7133,379649.0
2018-11-27 14:50:00,47.21,47.21,47.14,47.15,456946.0,42.7224,42.7224,42.659,42.6681,456946.0
2018-11-27 15:00:00,47.15,47.21,47.12,47.14,466530.0,42.6681,42.7224,42.6409,42.659,466530.0
2018-11-27 15:10:00,47.15,47.17,47.11,47.12,387824.0,42.6681,42.6862,42.6319,42.6409,387824.0
2018-11-27 15:20:00,47.12,47.29,47.12,47.24,464334.0,42.6409,42.7948,42.6409,42.7495,464334.0
2018-11-27 15:30:00,47.25,47.41,47.2,47.4,910770.0,42.7586,42.9034,42.7133,42.8943,910770.0
2018-11-27 15:40:00,47.4,47.4,47.32,47.34,999432.0,42.8943,42.8943,42.8219,42.84,999432.0
2018-11-27 15:50:00,47.34,47.46,47.32,47.44,2404938.0,42.84,42.9486,42.8219,42.9305,2404938.0
2018-11-28 09:30:00,47.73,47.85,47.5,47.51,718259.0,43.1929,43.3015,42.9848,42.9939,718259.0
2018-11-28 09:40:00,47.52,47.64,47.48,47.62,610050.0,43.0029,43.1115,42.9667,43.0934,610050.0
2018-11-28 09:50:00,47.62,47.66,47.5,47.51,563099.0,43.0934,43.1296,42.9848,42.9939,563099.0
2018-11-28 10:00:00,47.51,47.54,47.49,47.52,858421.0,42.9939,43.021,42.9758,43.0029,858421.0
2018-11-28 10:10:00,47.53,47.56,47.38,47.51,1113810.0,43.012,43.0391,42.8762,42.9939,1113810.0
2018-11-28 10:20:00,47.51,47.55,47.46,47.5,483404.0,42.9939,43.0301,42.9486,42.9848,483404.0
2018-11-28 10:30:00,47.51,47.52,47.43,47.5,457700.0,42.9939,43.0029,42.9215,42.9848,457700.0
2018-11-28 10:40:00,47.5,47.52,47.4,47.43,460286.0,42.9848,43.0029,42.8943,42.9215,460286.0
2018-11-28 10:50:00,47.43,47.51,47.41,47.49,470143.0,42.9215,42.9939,42.9034,42.9758,470143.0
2018-11-28 11:00:00,47.49,47.5,47.37,47.4,505028.0,42.9758,42.9848,42.8672,42.8943,505028.0
2018-11-28 11:10:00,47.4,47.45,47.39,47.43,399162.0,42.8943,42.9396,42.8853,42.9215,399162.0
2018-11-28 11:20:00,47.43,47.45,47.38,47.45,268740.0,42.9215,42.9396,42.8762,42.9396,268740.0
2018-11-28 11:30:00,47.44,47.46,47.4,47.42,349770.0,42.9305,42.9486,42.8943,42.9124,349770.0
2018-11-28 11:40:00,47.42,47.46,47.4,47.45,286746.0,42.9124,42.9486,42.8943,42.9396,286746.0
2018-11-28 11:50:00,47.46,47.51,47.39,47.45,550201.0,42.9486,42.9939,42.8853,42.9396,550201.0
2018-11-28 12:00:00,47.45,47.77,47.41,47.77,1358020.0,42.9396,43.2291,42.9034,43.2291,1358020.0
2018-11-28 12:10:00,47.77,47.77,47.64,47.66,796441.0,43.2291,43.2291,43.1115,43.1296,796441.0
2018-11-28 12:20:00,47.66,47.71,47.63,47.69,847675.0,43.1296,43.1748,43.1025,43.1567,847675.0
2018-11-28 12:30:00,47.7,47.72,47.63,47.7,697610.0,43.1658,43.1839,43.1025,43.1658,697610.0
2018-11-28 12:40:00,47.71,47.86,47.69,47.8,516259.0,43.1748,43.3106,43.1567,43.2563,516259.0
2018-11-28 12:50:00,47.81,47.87,47.66,47.66,718696.0,43.2653,43.3196,43.1296,43.1296,718696.0
2018-11-28 13:00:00,47.67,47.69,47.53,47.54,503930.0,43.1386,43.1567,43.012,43.021,503930.0
2018-11-28 13:10:00,47.54,47.68,47.5,47.65,451492.0,43.021,43.1477,42.9848,43.1205,451492.0
2018-11-28 13:20:00,47.65,47.75,47.62,47.7,447452.0,43.1205,43.211,43.0934,43.1658,447452.0
2018-11-28 13:30:00,47.71,47.85,47.68,47.83,506733.0,43.1748,43.3015,43.1477,43.2834,506733.0
2018-11-28 13:40:00,47.83,47.89,47.79,47.79,416467.0,43.2834,43.3377,43.2472,43.2472,416467.0
2018-11-28 13:50:00,47.8,47.8,47.71,47.74,522800.0,43.2563,43.2563,43.1748,43.202,522800.0
2018-11-28 14:00:00,47.75,47.84,47.72,47.79,447716.0,43.211,43.2925,43.1839,43.2472,447716.0
2018-11-28 14:10:00,47.79,47.83,47.72,47.81,521114.0,43.2472,43.2834,43.1839,43.2653,521114.0
2018-11-28 14:20:00,47.81,47.86,47.75,47.83,399888.0,43.2653,43.3106,43.211,43.2834,399888.0
2018-11-28 14:30:00,47.83,47.86,47.73,47.77,581816.0,43.2834,43.3106,43.1929,43.2291,581816.0
2018-11-28 14:40:00,47.77,47.8,47.71,47.75,544941.0,43.2291,43.2563,43.1748,43.211,544941.0
2018-11-28 14:50:00,47.74,47.81,47.72,47.79,478791.0,43.202,43.2653,43.1839,43.2472,478791.0
2018-11-28 15:00:00,47.8,47.86,47.72,47.82,536831.0,43.2563,43.3106,43.1839,43.2744,536831.0
2018-11-28 15:10:00,47.82,47.91,47.81,47.9,549681.0,43.2744,43.3558,43.2653,43.3468,549681.0
2018-11-28 15:20:00,47.91,48.0,47.8,47.97,586921.0,43.3558,43.4373,43.2563,43.4101,586921.0
2018-11-28 15:30:00,47.96,48.12,47.9,48.12,841827.0,43.4011,43.5459,43.3468,43.5459,841827.0
2018-11-28 15:40:00,48.12,48.25,48.1,48.23,845029.0,43.5459,43.6635,43.5278,43.6454,845029.0
2018-11-28 15:50:00,48.24,48.25,48.14,48.2,1743308.0,43.6545,43.6635,43.564,43.6183,1743308.0
2018-11-29 09:30:00,48.38,48.38,47.91,48.06,588002.0,43.7812,43.7812,43.3558,43.4916,588002.0
2018-11-29 09:40:00,48.06,48.29,48.02,48.13,474669.0,43.4916,43.6997,43.4554,43.5549,474669.0
2018-11-29 09:50:00,48.13,48.3,48.07,48.14,511266.0,43.5549,43.7088,43.5006,43.564,511266.0
2018-11-29 10:00:00,48.14,48.25,48.1,48.23,450810.0,43.564,43.6635,43.5278,43.6454,450810.0
2018-11-29 10:10:00,48.23,48.29,48.12,48.12,388047.0,43.6454,43.6997,43.5459,43.5459,388047.0
2018-11-29 10:20:00,48.12,48.16,47.97,48.01,324831.0,43.5459,43.5821,43.4101,43.4463,324831.0
2018-11-29 10:30:00,48.02,48.17,47.93,47.96,506028.0,43.4554,43.5911,43.3739,43.4011,506028.0
2018-11-29 10:40:00,47.96,47.96,47.74,47.74,357847.0,43.4011,43.4011,43.202,43.202,357847.0
2018-11-29 10:50:00,47.75,47.76,47.63,47.72,293087.0,43.211,43.2201,43.1025,43.1839,293087.0
2018-11-29 11:00:00,47.72,47.75,47.57,47.58,643426.0,43.1839,43.211,43.0482,43.0572,643426.0
2018-11-29 11:10:00,47.57,47.64,47.52,47.57,466867.0,43.0482,43.1115,43.0029,43.0482,466867.0
2018-11-29 11:20:00,47.56,47.66,47.5,47.6,485119.0,43.0391,43.1296,42.9848,43.0753,485119.0
2018-11-29 11:30:00,47.6,47.66,47.49,47.58,532650.0,43.0753,43.1296,42.9758,43.0572,532650.0
2018-11-29 11:40:00,47.58,47.6,47.47,47.51,412623.0,43.0572,43.0753,42.9577,42.9939,412623.0
2018-11-29 11:50:00,47.51,47.62,47.44,47.6,485239.0,42.9939,43.0934,42.9305,43.0753,485239.0
2018-11-29 12:00:00,47.59,47.72,47.54,47.72,302230.0,43.0663,43.1839,43.021,43.1839,302230.0
2018-11-29 12:10:00,47.72,47.79,47.68,47.74,267758.0,43.1839,43.2472,43.1477,43.202,267758.0
2018-11-29 12:20:00,47.74,47.83,47.7,47.82,220437.0,43.202,43.2834,43.1658,43.2744,220437.0
2018-11-29 12:30:00,47.83,47.85,47.76,47.85,245826.0,43.2834,43.3015,43.2201,43.3015,245826.0
2018-11-29 12:40:00,47.85,47.91,47.82,47.84,256123.0,43.3015,43.3558,43.2744,43.2925,256123.0
2018-11-29 12:50:00,47.84,47.86,47.8,47.84,263325.0,43.2925,43.3106,43.2563,43.2925,263325.0
2018-11-29 13:00:00,47.84,47.87,47.8,47.8,237010.0,43.2925,43.3196,43.2563,43.2563,237010.0
2018-11-29 13:10:00,47.81,47.86,47.78,47.85,210833.0,43.2653,43.3106,43.2382,43.3015,210833.0
2018-11-29 13:20:00,47.85,47.85,47.81,47.82,196478.0,43.3015,43.3015,43.2653,43.2744,196478.0
2018-11-29 13:30:00,47.83,47.85,47.8,47.81,293102.0,43.2834,43.3015,43.2563,43.2653,293102.0
2018-11-29 13:40:00,47.81,47.87,47.8,47.87,295556.0,43.2653,43.3196,43.2563,43.3196,295556.0
2018-11-29 13:50:00,47.87,47.89,47.84,47.86,300618.0,43.3196,43.3377,43.2925,43.3106,300618.0
2018-11-29 14:00:00,47.86,47.96,47.81,47.9,314918.0,43.3106,43.4011,43.2653,43.3468,314918.0
2018-11-29 14:10:00,47.89,48.13,47.88,48.09,290881.0,43.3377,43.5549,43.3287,43.5187,290881.0
2018-11-29 14:20:00,48.09,48.14,48.06,48.11,247926.0,43.5187,43.564,43.4916,43.5368,247926.0
2018-11-29 14:30:00,48.11,48.18,48.1,48.13,272298.0,43.5368,43.6002,43.5278,43.5549,272298.0
2018-11-29 14:40:00,48.12,48.15,48.07,48.12,271648.0,43.5459,43.573,43.5006,43.5459,271648.0
2018-11-29 14:50:00,48.12,48.23,48.1,48.21,324840.0,43.5459,43.6454,43.5278,43.6273,324840.0
2018-11-29 15:00:00,48.21,48.25,48.15,48.18,308662.0,43.6273,43.6635,43.573,43.6002,308662.0
2018-11-29 15:10:00,48.17,48.2,48.13,48.14,297256.0,43.5911,43.6183,43.5549,43.564,297256.0
2018-11-29 15:20:00,48.13,48.17,48.07,48.17,313698.0,43.5549,43.5911,43.5006,43.5911,313698.0
2018-11-29 15:30:00,48.16,48.17,48.06,48.13,494399.0,43.5821,43.5911,43.4916,43.5549,494399.0
2018-11-29 15:40:00,48.13,48.15,47.93,47.95,582991.0,43.5549,43.573,43.3739,43.392,582991.0
2018-11-29 15:50:00,47.95,48.02,47.89,47.9,1092827.0,43.392,43.4554,43.3377,43.3468,1092827.0
2018-11-30 09:30:00,48.09,48.13,47.71,47.91,683847.0,43.5187,43.5549,43.1748,43.3558,683847.0
2018-11-30 09:40:00,47.91,48.01,47.75,47.95,455735.0,43.3558,43.4463,43.211,43.392,455735.0
2018-11-30 09:50:00,47.96,47.96,47.86,47.96,478941.0,43.4011,43.4011,43.3106,43.4011,478941.0
2018-11-30 10:00:00,47.96,48.04,47.93,47.99,405516.0,43.4011,43.4735,43.3739,43.4282,405516.0
2018-11-30 10:10:00,47.99,48.12,47.98,48.08,387844.0,43.4282,43.5459,43.4192,43.5097,387844.0
2018-11-30 10:20:00,48.08,48.28,48.07,48.2,443157.0,43.5097,43.6907,43.5006,43.6183,443157.0
2018-11-30 10:30:00,48.21,48.46,48.18,48.41,442022.0,43.6273,43.8536,43.6002,43.8083,442022.0
2018-11-30 10:40:00,48.41,48.53,48.37,48.45,542500.0,43.8083,43.9169,43.7721,43.8445,542500.0
2018-11-30 10:50:00,48.45,48.51,48.39,48.4,312568.0,43.8445,43.8988,43.7902,43.7993,312568.0
2018-11-30 11:00:00,48.39,48.47,48.32,48.34,314689.0,43.7902,43.8626,43.7269,43.745,314689.0
2018-11-30 11:10:00,48.34,48.47,48.32,48.44,375254.0,43.745,43.8626,43.7269,43.8355,375254.0
2018-11-30 11:20:00,48.43,48.51,48.37,48.42,343188.0,43.8264,43.8988,43.7721,43.8174,343188.0
2018-11-30 11:30:00,48.42,48.43,48.34,48.36,235728.0,43.8174,43.8264,43.745,43.7631,235728.0
2018-11-30 11:40:00,48.35,48.58,48.35,48.56,291857.0,43.754,43.9621,43.754,43.944,291857.0
2018-11-30 11:50:00,48.57,48.59,48.51,48.52,235739.0,43.9531,43.9712,43.8988,43.9079,235739.0
2018-11-30 12:00:00,48.51,48.54,48.45,48.53,319404.0,43.8988,43.9259,43.8445,43.9169,319404.0
2018-11-30 12:10:00,48.53,48.53,48.47,48.48,203008.0,43.9169,43.9169,43.8626,43.8717,203008.0
2018-11-30 12:20:00,48.48,48.53,48.42,48.42,188350.0,43.8717,43.9169,43.8174,43.8174,188350.0
2018-11-30 12:30:00,48.43,48.45,48.4,48.42,183005.0,43.8264,43.8445,43.7993,43.8174,183005.0
2018-11-30 12:40:00,48.43,48.5,48.41,48.45,243735.0,43.8264,43.8898,43.8083,43.8445,243735.0
2018-11-30 12:50:00,48.45,48.51,48.43,48.44,223162.0,43.8445,43.8988,43.8264,43.8355,223162.0
2018-11-30 13:00:00,48.44,48.44,48.33,48.33,198371.0,43.8355,43.8355,43.7359,43.7359,198371.0
2018-11-30 13:10:00,48.34,48.46,48.33,48.46,235486.0,43.745,43.8536,43.7359,43.8536,235486.0
2018-11-30 13:20:00,48.47,48.58,48.47,48.54,335027.0,43.8626,43.9621,43.8626,43.9259,335027.0
2018-11-30 13:30:00,48.55,48.69,48.5,48.64,464269.0,43.935,44.0617,43.8898,44.0164,464269.0
2018-11-30 13:40:00,48.64,48.68,48.61,48.67,196898.0,44.0164,44.0526,43.9893,44.0436,196898.0
2018-11-30 13:50:00,48.67,48.73,48.66,48.72,239210.0,44.0436,44.0979,44.0345,44.0888,239210.0
2018-11-30 14:00:00,48.73,48.75,48.66,48.66,291094.0,44.0979,44.116,44.0345,44.0345,291094.0
2018-11-30 14:10:00,48.66,48.81,48.65,48.7,393626.0,44.0345,44.1703,44.0255,44.0707,393626.0
2018-11-30 14:20:00,48.71,48.76,48.68,48.76,222296.0,44.0798,44.125,44.0526,44.125,222296.0
2018-11-30 14:30:00,48.75,48.76,48.59,48.65,349732.0,44.116,44.125,43.9712,44.0255,349732.0
2018-11-30 14:40:00,48.64,48.72,48.63,48.63,301164.0,44.0164,44.0888,44.0074,44.0074,301164.0
2018-11-30 14:50:00,48.63,48.69,48.55,48.59,341580.0,44.0074,44.0617,43.935,43.9712,341580.0
2018-11-30 15:00:00,48.59,48.71,48.55,48.71,356528.0,43.9712,44.0798,43.935,44.0798,356528.0
2018-11-30 15:10:00,48.7,48.79,48.68,48.78,339667.0,44.0707,44.1522,44.0526,44.1431,339667.0
2018-11-30 15:20:00,48.78,48.84,48.69,48.69,392701.0,44.1431,44.1974,44.0617,44.0617,392701.0
2018-11-30 15:30:00,48.69,48.8,48.68,48.79,630019.0,44.0617,44.1612,44.0526,44.1522,630019.0
2018-11-30 15:40:00,48.79,48.79,48.62,48.65,762994.0,44.1522,44.1522,43.9983,44.0255,762994.0
2018-11-30 15:50:00,48.65,48.8,48.6,48.74,2240052.0,44.0255,44.1612,43.9802,44.1069,2240052.0
2018-12-03 09:30:00,49.44,49.44,49.21,49.38,975842.0,44.7404,44.7404,44.5323,44.6861,975842.0
2018-12-03 09:40:00,49.38,49.47,49.26,49.31,586658.0,44.6861,44.7675,44.5775,44.6228,586658.0
2018-12-03 09:50:00,49.32,49.41,49.27,49.41,532411.0,44.6318,44.7133,44.5866,44.7133,532411.0
2018-12-03 10:00:00,49.41,49.62,49.39,49.57,678049.0,44.7133,44.9033,44.6952,44.858,678049.0
2018-12-03 10:10:00,49.58,49.75,49.54,49.74,670007.0,44.8671,45.0209,44.8309,45.0119,670007.0
2018-12-03 10:20:00,49.74,49.85,49.71,49.74,587017.0,45.0119,45.1114,44.9847,45.0119,587017.0
2018-12-03 10:30:00,49.74,49.95,49.74,49.9,567897.0,45.0119,45.2019,45.0119,45.1567,567897.0
2018-12-03 10:40:00,49.89,49.9,49.62,49.62,560782.0,45.1476,45.1567,44.9033,44.9033,560782.0
2018-12-03 10:50:00,49.62,49.66,49.52,49.63,600308.0,44.9033,44.9395,44.8128,44.9123,600308.0
2018-12-03 11:00:00,49.64,49.83,49.56,49.69,720074.0,44.9214,45.0933,44.849,44.9666,720074.0
2018-12-03 11:10:00,49.69,49.82,49.62,49.82,607329.0,44.9666,45.0843,44.9033,45.0843,607329.0
2018-12-03 11:20:00,49.82,49.83,49.63,49.69,364511.0,45.0843,45.0933,44.9123,44.9666,364511.0
2018-12-03 11:30:00,49.7,49.76,49.65,49.68,323451.0,44.9757,45.03,44.9304,44.9576,323451.0
2018-12-03 11:40:00,49.68,49.72,49.55,49.72,432594.0,44.9576,44.9938,44.8399,44.9938,432594.0
2018-12-03 11:50:00,49.72,49.78,49.6,49.61,445484.0,44.9938,45.0481,44.8852,44.8942,445484.0
2018-12-03 12:00:00,49.6,49.65,49.56,49.65,335371.0,44.8852,44.9304,44.849,44.9304,335371.0
2018-12-03 12:10:00,49.65,49.7,49.59,49.64,232655.0,44.9304,44.9757,44.8761,44.9214,232655.0
2018-12-03 12:20:00,49.63,49.69,49.57,49.66,363745.0,44.9123,44.9666,44.858,44.9395,363745.0
2018-12-03 12:30:00,49.67,49.88,49.66,49.75,358924.0,44.9485,45.1386,44.9395,45.0209,358924.0
2018-12-03 12:40:00,49.75,49.76,49.64,49.67,294858.0,45.0209,45.03,44.9214,44.9485,294858.0
2018-12-03 12:50:00,49.67,49.74,49.65,49.73,235435.0,44.9485,45.0119,44.9304,45.0028,235435.0
2018-12-03 13:00:00,49.74,49.91,49.73,49.86,294091.0,45.0119,45.1657,45.0028,45.1205,294091.0
2018-12-03 13:10:00,49.86,49.98,49.85,49.97,490398.0,45.1205,45.2291,45.1114,45.22,490398.0
2018-12-03 13:20:00,49.97,50.0,49.89,49.98,349544.0,45.22,45.2472,45.1476,45.2291,349544.0
2018-12-03 13:30:00,49.97,49.98,49.83,49.84,241228.0,45.22,45.2291,45.0933,45.1024,241228.0
2018-12-03 13:40:00,49.84,49.89,49.82,49.83,218755.0,45.1024,45.1476,45.0843,45.0933,218755.0
2018-12-03 13:50:00,49.82,49.86,49.75,49.82,215057.0,45.0843,45.1205,45.0209,45.0843,215057.0
2018-12-03 14:00:00,49.82,49.9,49.73,49.78,313718.0,45.0843,45.1567,45.0028,45.0481,313718.0
2018-12-03 14:10:00,49.77,49.95,49.77,49.92,319367.0,45.039,45.2019,45.039,45.1748,319367.0
2018-12-03 14:20:00,49.92,49.98,49.9,49.97,311904.0,45.1748,45.2291,45.1567,45.22,311904.0
2018-12-03 14:30:00,49.98,50.0,49.95,49.99,364591.0,45.2291,45.2472,45.2019,45.2381,364591.0
2018-12-03 14:40:00,50.0,50.0,49.89,49.97,312023.0,45.2472,45.2472,45.1476,45.22,312023.0
2018-12-03 14:50:00,49.97,50.02,49.86,49.94,398211.0,45.22,45.2653,45.1205,45.1929,398211.0
2018-12-03 15:00:00,49.94,49.97,49.84,49.9,419276.0,45.1929,45.22,45.1024,45.1567,419276.0
2018-12-03 15:10:00,49.9,50.02,49.89,49.99,445341.0,45.1567,45.2653,45.1476,45.2381,445341.0
2018-12-03 15:20:00,50.0,50.01,49.92,49.98,560510.0,45.2472,45.2562,45.1748,45.2291,560510.0
2018-12-03 15:30:00,49.98,50.12,49.97,50.07,746768.0,45.2291,45.3558,45.22,45.3105,746768.0
2018-12-03 15:40:00,50.08,50.09,49.9,49.91,676723.0,45.3196,45.3286,45.1567,45.1657,676723.0
2018-12-03 15:50:00,49.92,49.94,49.8,49.83,1223816.0,45.1748,45.1929,45.0662,45.0933,1223816.0
2018-12-04 09:30:00,49.52,49.8,49.52,49.76,562450.0,44.8128,45.0662,44.8128,45.03,562450.0
2018-12-04 09:40:00,49.76,49.76,49.65,49.69,288721.0,45.03,45.03,44.9304,44.9666,288721.0
2018-12-04 09:50:00,49.68,50.02,49.66,50.0,580912.0,44.9576,45.2653,44.9395,45.2472,580912.0
2018-12-04 10:00:00,50.01,50.04,49.88,49.97,438977.0,45.2562,45.2834,45.1386,45.22,438977.0
2018-12-04 10:10:00,49.97,50.07,49.87,49.9,279264.0,45.22,45.3105,45.1295,45.1567,279264.0
2018-12-04 10:20:00,49.91,50.06,49.83,50.05,247078.0,45.1657,45.3015,45.0933,45.2924,247078.0
2018-12-04 10:30:00,50.05,50.17,50.02,50.16,371985.0,45.2924,45.401,45.2653,45.392,371985.0
2018-12-04 10:40:00,50.16,50.21,50.05,50.17,429940.0,45.392,45.4372,45.2924,45.401,429940.0
2018-12-04 10:50:00,50.18,50.2,50.07,50.16,407633.0,45.4101,45.4282,45.3105,45.392,407633.0
2018-12-04 11:00:00,50.15,50.22,50.01,50.19,595728.0,45.3829,45.4463,45.2562,45.4191,595728.0
2018-12-04 11:10:00,50.19,50.19,49.94,49.98,305407.0,45.4191,45.4191,45.1929,45.2291,305407.0
2018-12-04 11:20:00,49.98,50.04,49.94,49.97,328971.0,45.2291,45.2834,45.1929,45.22,328971.0
2018-12-04 11:30:00,49.97,49.99,49.93,49.98,342205.0,45.22,45.2381,45.1838,45.2291,342205.0
2018-12-04 11:40:00,49.99,50.04,49.97,49.98,377141.0,45.2381,45.2834,45.22,45.2291,377141.0
2018-12-04 11:50:00,49.98,50.0,49.93,49.95,347984.0,45.2291,45.2472,45.1838,45.2019,347984.0
2018-12-04 12:00:00,49.94,49.96,49.73,49.87,709340.0,45.1929,45.211,45.0028,45.1295,709340.0
2018-12-04 12:10:00,49.86,49.86,49.65,49.74,840631.0,45.1205,45.1205,44.9304,45.0119,840631.0
2018-12-04 12:20:00,49.73,49.78,49.58,49.58,759842.0,45.0028,45.0481,44.8671,44.8671,759842.0
2018-12-04 12:30:00,49.58,49.64,49.36,49.58,614427.0,44.8671,44.9214,44.668,44.8671,614427.0
2018-12-04 12:40:00,49.58,49.66,49.53,49.58,362381.0,44.8671,44.9395,44.8218,44.8671,362381.0
2018-12-04 12:50:00,49.57,49.62,49.49,49.56,409487.0,44.858,44.9033,44.7856,44.849,409487.0
2018-12-04 13:00:00,49.55,49.57,49.5,49.54,367364.0,44.8399,44.858,44.7947,44.8309,367364.0
2018-12-04 13:10:00,49.54,49.61,49.49,49.53,389063.0,44.8309,44.8942,44.7856,44.8218,389063.0
2018-12-04 13:20:00,49.52,49.54,49.23,49.31,472633.0,44.8128,44.8309,44.5504,44.6228,472633.0
2018-12-04 13:30:00,49.31,49.4,49.22,49.23,438722.0,44.6228,44.7042,44.5413,44.5504,438722.0
2018-12-04 13:40:00,49.23,49.33,49.09,49.29,450030.0,44.5504,44.6409,44.4237,44.6047,450030.0
2018-12-04 13:50:00,49.29,49.42,49.22,49.36,453150.0,44.6047,44.7223,44.5413,44.668,453150.0
2018-12-04 14:00:00,49.36,49.41,49.26,49.41,453233.0,44.668,44.7133,44.5775,44.7133,453233.0
2018-12-04 14:10:00,49.4,49.46,49.34,49.38,370120.0,44.7042,44.7585,44.6499,44.6861,370120.0
2018-12-04 14:20:00,49.39,49.44,49.15,49.15,529728.0,44.6952,44.7404,44.478,44.478,529728.0
2018-12-04 14:30:00,49.16,49.29,49.15,49.23,377180.0,44.487,44.6047,44.478,44.5504,377180.0
2018-12-04 14:40:00,49.23,49.47,49.21,49.45,666287.0,44.5504,44.7675,44.5323,44.7494,666287.0
2018-12-04 14:50:00,49.46,49.54,49.29,49.3,401714.0,44.7585,44.8309,44.6047,44.6137,401714.0
2018-12-04 15:00:00,49.3,49.3,49.14,49.16,682042.0,44.6137,44.6137,44.4689,44.487,682042.0
2018-12-04 15:10:00,49.16,49.27,49.1,49.17,617530.0,44.487,44.5866,44.4327,44.4961,617530.0
2018-12-04 15:20:00,49.17,49.25,49.02,49.05,554554.0,44.4961,44.5685,44.3603,44.3875,554554.0
2018-12-04 15:30:00,49.05,49.12,48.89,48.92,637524.0,44.3875,44.4508,44.2427,44.2698,637524.0
2018-12-04 15:40:00,48.92,48.92,48.74,48.91,1200651.0,44.2698,44.2698,44.1069,44.2608,1200651.0
2018-12-04 15:50:00,48.91,48.95,48.71,48.78,1765493.0,44.2608,44.297,44.0798,44.1431,1765493.0
2018-12-06 09:30:00,47.75,47.77,46.97,46.98,2066281.0,43.211,43.2291,42.5052,42.5142,2066281.0
2018-12-06 09:40:00,46.98,46.98,46.4,46.41,1325769.0,42.5142,42.5142,41.9894,41.9984,1325769.0
2018-12-06 09:50:00,46.4,46.54,46.19,46.43,1016001.0,41.9894,42.1161,41.7993,42.0165,1016001.0
2018-12-06 10:00:00,46.43,46.63,46.38,46.59,1267048.0,42.0165,42.1975,41.9713,42.1613,1267048.0
2018-12-06 10:10:00,46.6,46.63,46.24,46.25,958860.0,42.1704,42.1975,41.8446,41.8536,958860.0
2018-12-06 10:20:00,46.26,46.6,46.24,46.55,668857.0,41.8627,42.1704,41.8446,42.1251,668857.0
2018-12-06 10:30:00,46.55,46.58,46.37,46.42,733706.0,42.1251,42.1523,41.9622,42.0075,733706.0
2018-12-06 10:40:00,46.43,46.48,46.22,46.23,763705.0,42.0165,42.0618,41.8265,41.8355,763705.0
2018-12-06 10:50:00,46.23,46.42,46.17,46.18,797023.0,41.8355,42.0075,41.7812,41.7903,797023.0
2018-12-06 11:00:00,46.18,46.33,46.12,46.25,724321.0,41.7903,41.926,41.736,41.8536,724321.0
2018-12-06 11:10:00,46.25,46.27,45.91,46.0,859226.0,41.8536,41.8717,41.5459,41.6274,859226.0
2018-12-06 11:20:00,46.01,46.01,45.65,45.66,975621.0,41.6364,41.6364,41.3107,41.3197,975621.0
2018-12-06 11:30:00,45.66,45.95,45.65,45.93,951062.0,41.3197,41.5821,41.3107,41.564,951062.0
2018-12-06 11:40:00,45.93,46.09,45.86,46.09,855452.0,41.564,41.7088,41.5007,41.7088,855452.0
2018-12-06 11:50:00,46.08,46.27,46.08,46.26,820555.0,41.6998,41.8717,41.6998,41.8627,820555.0
2018-12-06 12:00:00,46.25,46.26,46.12,46.2,646668.0,41.8536,41.8627,41.736,41.8084,646668.0
2018-12-06 12:10:00,46.2,46.43,46.16,46.39,672889.0,41.8084,42.0165,41.7722,41.9803,672889.0
2018-12-06 12:20:00,46.38,46.65,46.32,46.64,872916.0,41.9713,42.2156,41.917,42.2066,872916.0
2018-12-06 12:30:00,46.64,46.68,46.36,46.39,1468786.0,42.2066,42.2428,41.9532,41.9803,1468786.0
2018-12-06 12:40:00,46.39,46.51,46.33,46.41,455992.0,41.9803,42.0889,41.926,41.9984,455992.0
2018-12-06 12:50:00,46.42,46.55,46.38,46.48,477953.0,42.0075,42.1251,41.9713,42.0618,477953.0
2018-12-06 13:00:00,46.48,46.54,46.34,46.35,447994.0,42.0618,42.1161,41.9351,41.9441,447994.0
2018-12-06 13:10:00,46.35,46.39,46.21,46.22,464756.0,41.9441,41.9803,41.8174,41.8265,464756.0
2018-12-06 13:20:00,46.21,46.28,46.11,46.11,588228.0,41.8174,41.8808,41.7269,41.7269,588228.0
2018-12-06 13:30:00,46.11,46.13,45.97,46.03,570161.0,41.7269,41.745,41.6002,41.6545,570161.0
2018-12-06 13:40:00,46.03,46.15,46.02,46.09,418784.0,41.6545,41.7631,41.6455,41.7088,418784.0
2018-12-06 13:50:00,46.09,46.32,46.09,46.3,425533.0,41.7088,41.917,41.7088,41.8989,425533.0
2018-12-06 14:00:00,46.3,46.36,46.2,46.23,630866.0,41.8989,41.9532,41.8084,41.8355,630866.0
2018-12-06 14:10:00,46.23,46.23,45.98,45.98,673145.0,41.8355,41.8355,41.6093,41.6093,673145.0
2018-12-06 14:20:00,45.99,46.13,45.98,46.13,588181.0,41.6183,41.745,41.6093,41.745,588181.0
2018-12-06 14:30:00,46.12,46.13,45.99,46.03,666644.0,41.736,41.745,41.6183,41.6545,666644.0
2018-12-06 14:40:00,46.04,46.14,45.91,46.0,815032.0,41.6636,41.7541,41.5459,41.6274,815032.0
2018-12-06 14:50:00,46.0,46.21,45.97,46.16,1128400.0,41.6274,41.8174,41.6002,41.7722,1128400.0
2018-12-06 15:00:00,46.16,46.37,46.15,46.36,1250834.0,41.7722,41.9622,41.7631,41.9532,1250834.0
2018-12-06 15:10:00,46.36,46.53,46.34,46.41,976826.0,41.9532,42.107,41.9351,41.9984,976826.0
2018-12-06 15:20:00,46.41,46.47,46.29,46.35,875643.0,41.9984,42.0527,41.8898,41.9441,875643.0
2018-12-06 15:30:00,46.36,46.6,46.33,46.59,1198200.0,41.9532,42.1704,41.926,42.1613,1198200.0
2018-12-06 15:40:00,46.59,46.7,46.47,46.63,1403586.0,42.1613,42.2609,42.0527,42.1975,1403586.0
2018-12-06 15:50:00,46.64,46.72,46.59,46.66,2274097.0,42.2066,42.279,42.1613,42.2247,2274097.0
2018-12-07 09:30:00,46.76,46.81,46.27,46.47,560791.0,42.3152,42.3604,41.8717,42.0527,560791.0
2018-12-07 09:40:00,46.46,46.87,46.44,46.84,474551.0,42.0437,42.4147,42.0256,42.3875,474551.0
2018-12-07 09:50:00,46.83,47.03,46.82,46.96,509316.0,42.3785,42.5595,42.3694,42.4961,509316.0
2018-12-07 10:00:00,46.97,47.04,46.84,46.9,485240.0,42.5052,42.5685,42.3875,42.4418,485240.0
2018-12-07 10:10:00,46.9,46.91,46.53,46.58,675181.0,42.4418,42.4509,42.107,42.1523,675181.0
2018-12-07 10:20:00,46.56,46.61,46.49,46.6,418841.0,42.1342,42.1794,42.0708,42.1704,418841.0
2018-12-07 10:30:00,46.6,46.69,46.45,46.54,409506.0,42.1704,42.2518,42.0346,42.1161,409506.0
2018-12-07 10:40:00,46.54,46.68,46.51,46.65,392236.0,42.1161,42.2428,42.0889,42.2156,392236.0
2018-12-07 10:50:00,46.65,46.73,46.58,46.71,397011.0,42.2156,42.288,42.1523,42.2699,397011.0
2018-12-07 11:00:00,46.71,46.82,46.63,46.65,390231.0,42.2699,42.3694,42.1975,42.2156,390231.0
2018-12-07 11:10:00,46.65,46.69,46.43,46.46,535323.0,42.2156,42.2518,42.0165,42.0437,535323.0
2018-12-07 11:20:00,46.46,46.49,46.35,46.4,379173.0,42.0437,42.0708,41.9441,41.9894,379173.0
2018-12-07 11:30:00,46.4,46.44,46.32,46.38,319812.0,41.9894,42.0256,41.917,41.9713,319812.0
2018-12-07 11:40:00,46.38,46.56,46.34,46.55,282989.0,41.9713,42.1342,41.9351,42.1251,282989.0
2018-12-07 11:50:00,46.55,46.56,46.31,46.32,345062.0,42.1251,42.1342,41.9079,41.917,345062.0
2018-12-07 12:00:00,46.31,46.4,46.29,46.35,294767.0,41.9079,41.9894,41.8898,41.9441,294767.0
2018-12-07 12:10:00,46.36,46.54,46.34,46.49,459313.0,41.9532,42.1161,41.9351,42.0708,459313.0
2018-12-07 12:20:00,46.48,46.66,46.48,46.63,306588.0,42.0618,42.2247,42.0618,42.1975,306588.0
2018-12-07 12:30:00,46.62,46.62,46.43,46.48,346587.0,42.1885,42.1885,42.0165,42.0618,346587.0
2018-12-07 12:40:00,46.48,46.49,46.34,46.36,309530.0,42.0618,42.0708,41.9351,41.9532,309530.0
2018-12-07 12:50:00,46.36,46.69,46.36,46.65,360615.0,41.9532,42.2518,41.9532,42.2156,360615.0
2018-12-07 13:00:00,46.65,46.81,46.6,46.67,443018.0,42.2156,42.3604,42.1704,42.2337,443018.0
2018-12-07 13:10:00,46.66,46.68,46.54,46.55,310911.0,42.2247,42.2428,42.1161,42.1251,310911.0
2018-12-07 13:20:00,46.55,46.64,46.5,46.64,387986.0,42.1251,42.2066,42.0799,42.2066,387986.0
2018-12-07 13:30:00,46.64,46.65,46.57,46.59,560936.0,42.2066,42.2156,42.1432,42.1613,560936.0
2018-12-07 13:40:00,46.58,46.65,46.51,46.51,397448.0,42.1523,42.2156,42.0889,42.0889,397448.0
2018-12-07 13:50:00,46.5,46.57,46.35,46.37,611887.0,42.0799,42.1432,41.9441,41.9622,611887.0
2018-12-07 14:00:00,46.38,46.41,46.26,46.28,423563.0,41.9713,41.9984,41.8627,41.8808,423563.0
2018-12-07 14:10:00,46.28,46.37,46.19,46.34,593339.0,41.8808,41.9622,41.7993,41.9351,593339.0
2018-12-07 14:20:00,46.35,46.39,46.21,46.25,426536.0,41.9441,41.9803,41.8174,41.8536,426536.0
2018-12-07 14:30:00,46.26,46.29,46.11,46.15,518532.0,41.8627,41.8898,41.7269,41.7631,518532.0
2018-12-07 14:40:00,46.14,46.17,45.98,46.08,572816.0,41.7541,41.7812,41.6093,41.6998,572816.0
2018-12-07 14:50:00,46.09,46.14,45.9,45.95,536395.0,41.7088,41.7541,41.5369,41.5821,536395.0
2018-12-07 15:00:00,45.95,46.03,45.8,46.02,553847.0,41.5821,41.6545,41.4464,41.6455,553847.0
2018-12-07 15:10:00,46.02,46.06,45.9,45.98,524066.0,41.6455,41.6817,41.5369,41.6093,524066.0
2018-12-07 15:20:00,45.98,46.16,45.9,46.14,721397.0,41.6093,41.7722,41.5369,41.7541,721397.0
2018-12-07 15:30:00,46.15,46.4,46.08,46.17,1122811.0,41.7631,41.9894,41.6998,41.7812,1122811.0
2018-12-07 15:40:00,46.17,46.25,45.96,45.97,895156.0,41.7812,41.8536,41.5912,41.6002,895156.0
2018-12-07 15:50:00,45.98,46.12,45.97,45.98,1589836.0,41.6093,41.736,41.6002,41.6093,1589836.0
2018-12-10 09:30:00,46.01,46.14,45.82,45.94,776643.0,41.6364,41.7541,41.4645,41.5731,776643.0
2018-12-10 09:40:00,45.94,46.06,45.86,45.88,539694.0,41.5731,41.6817,41.5007,41.5188,539694.0
2018-12-10 09:50:00,45.88,45.96,45.81,45.84,691979.0,41.5188,41.5912,41.4555,41.4826,691979.0
2018-12-10 10:00:00,45.84,45.96,45.76,45.87,825276.0,41.4826,41.5912,41.4102,41.5098,825276.0
2018-12-10 10:10:00,45.87,46.08,45.83,46.05,568547.0,41.5098,41.6998,41.4736,41.6726,568547.0
2018-12-10 10:20:00,46.05,46.1,45.96,46.05,462611.0,41.6726,41.7179,41.5912,41.6726,462611.0
2018-12-10 10:30:00,46.05,46.08,45.92,45.94,784680.0,41.6726,41.6998,41.555,41.5731,784680.0
2018-12-10 10:40:00,45.93,45.98,45.85,45.89,703829.0,41.564,41.6093,41.4917,41.5278,703829.0
2018-12-10 10:50:00,45.9,45.98,45.78,45.8,697351.0,41.5369,41.6093,41.4283,41.4464,697351.0
2018-12-10 11:00:00,45.8,45.81,45.33,45.45,1133792.0,41.4464,41.4555,41.0211,41.1297,1133792.0
2018-12-10 11:10:00,45.45,45.58,45.42,45.49,434251.0,41.1297,41.2473,41.1025,41.1659,434251.0
2018-12-10 11:20:00,45.49,45.69,45.46,45.69,539054.0,41.1659,41.3469,41.1387,41.3469,539054.0
2018-12-10 11:30:00,45.68,45.87,45.63,45.83,403876.0,41.3378,41.5098,41.2926,41.4736,403876.0
2018-12-10 11:40:00,45.83,45.89,45.72,45.81,326720.0,41.4736,41.5278,41.374,41.4555,326720.0
2018-12-10 11:50:00,45.8,45.82,45.63,45.69,348272.0,41.4464,41.4645,41.2926,41.3469,348272.0
2018-12-10 12:00:00,45.69,45.83,45.62,45.81,348559.0,41.3469,41.4736,41.2835,41.4555,348559.0
2018-12-10 12:10:00,45.8,45.9,45.74,45.76,342051.0,41.4464,41.5369,41.3921,41.4102,342051.0
2018-12-10 12:20:00,45.76,45.83,45.72,45.78,348962.0,41.4102,41.4736,41.374,41.4283,348962.0
2018-12-10 12:30:00,45.78,46.05,45.76,46.04,246287.0,41.4283,41.6726,41.4102,41.6636,246287.0
2018-12-10 12:40:00,46.04,46.31,46.04,46.26,362539.0,41.6636,41.9079,41.6636,41.8627,362539.0
2018-12-10 12:50:00,46.27,46.37,46.25,46.35,451199.0,41.8717,41.9622,41.8536,41.9441,451199.0
2018-12-10 13:00:00,46.34,46.46,46.31,46.43,412456.0,41.9351,42.0437,41.9079,42.0165,412456.0
2018-12-10 13:10:00,46.43,46.57,46.37,46.5,505311.0,42.0165,42.1432,41.9622,42.0799,505311.0
2018-12-10 13:20:00,46.51,46.54,46.36,46.37,299368.0,42.0889,42.1161,41.9532,41.9622,299368.0
2018-12-10 13:30:00,46.38,46.75,46.37,46.66,466159.0,41.9713,42.3061,41.9622,42.2247,466159.0
2018-12-10 13:40:00,46.66,46.71,46.54,46.61,302269.0,42.2247,42.2699,42.1161,42.1794,302269.0
2018-12-10 13:50:00,46.62,46.78,46.61,46.69,525280.0,42.1885,42.3332,42.1794,42.2518,525280.0
2018-12-10 14:00:00,46.69,46.86,46.68,46.82,410196.0,42.2518,42.4056,42.2428,42.3694,410196.0
2018-12-10 14:10:00,46.82,46.85,46.63,46.71,396685.0,42.3694,42.3966,42.1975,42.2699,396685.0
2018-12-10 14:20:00,46.71,46.91,46.64,46.87,532812.0,42.2699,42.4509,42.2066,42.4147,532812.0
2018-12-10 14:30:00,46.87,47.07,46.86,47.01,718672.0,42.4147,42.5957,42.4056,42.5414,718672.0
2018-12-10 14:40:00,47.01,47.06,46.95,46.99,357856.0,42.5414,42.5866,42.4871,42.5233,357856.0
2018-12-10 14:50:00,46.99,47.03,46.82,46.86,641891.0,42.5233,42.5595,42.3694,42.4056,641891.0
2018-12-10 15:00:00,46.86,46.95,46.77,46.94,491264.0,42.4056,42.4871,42.3242,42.478,491264.0
2018-12-10 15:10:00,46.95,46.96,46.7,46.75,505075.0,42.4871,42.4961,42.2609,42.3061,505075.0
2018-12-10 15:20:00,46.76,46.79,46.67,46.78,559219.0,42.3152,42.3423,42.2337,42.3332,559219.0
2018-12-10 15:30:00,46.79,47.08,46.78,47.03,1096962.0,42.3423,42.6047,42.3332,42.5595,1096962.0
2018-12-10 15:40:00,47.04,47.05,46.76,46.78,792324.0,42.5685,42.5776,42.3152,42.3332,792324.0
2018-12-10 15:50:00,46.79,46.81,46.67,46.68,1357580.0,42.3423,42.3604,42.2337,42.2428,1357580.0
2018-12-11 09:30:00,46.98,47.13,46.88,46.89,874661.0,42.5142,42.65,42.4237,42.4328,874661.0
2018-12-11 09:40:00,46.89,47.06,46.87,46.98,458571.0,42.4328,42.5866,42.4147,42.5142,458571.0
2018-12-11 09:50:00,46.97,47.02,46.88,46.93,975608.0,42.5052,42.5504,42.4237,42.469,975608.0
2018-12-11 10:00:00,46.94,47.01,46.85,46.86,454826.0,42.478,42.5414,42.3966,42.4056,454826.0
2018-12-11 10:10:00,46.86,46.86,46.73,46.8,487705.0,42.4056,42.4056,42.288,42.3513,487705.0
2018-12-11 10:20:00,46.8,46.99,46.76,46.98,336952.0,42.3513,42.5233,42.3152,42.5142,336952.0
2018-12-11 10:30:00,46.98,47.02,46.85,47.0,450545.0,42.5142,42.5504,42.3966,42.5323,450545.0
2018-12-11 10:40:00,47.01,47.02,46.85,46.91,575994.0,42.5414,42.5504,42.3966,42.4509,575994.0
2018-12-11 10:50:00,46.91,46.92,46.83,46.86,357875.0,42.4509,42.4599,42.3785,42.4056,357875.0
2018-12-11 11:00:00,46.85,46.91,46.76,46.91,449606.0,42.3966,42.4509,42.3152,42.4509,449606.0
2018-12-11 11:10:00,46.91,46.91,46.76,46.78,404325.0,42.4509,42.4509,42.3152,42.3332,404325.0
2018-12-11 11:20:00,46.79,46.88,46.75,46.81,427813.0,42.3423,42.4237,42.3061,42.3604,427813.0
2018-12-11 11:30:00,46.81,46.83,46.63,46.7,269545.0,42.3604,42.3785,42.1975,42.2609,269545.0
2018-12-11 11:40:00,46.7,46.75,46.6,46.72,319866.0,42.2609,42.3061,42.1704,42.279,319866.0
2018-12-11 11:50:00,46.73,46.89,46.72,46.82,485942.0,42.288,42.4328,42.279,42.3694,485942.0
2018-12-11 12:00:00,46.82,46.82,46.61,46.65,448380.0,42.3694,42.3694,42.1794,42.2156,448380.0
2018-12-11 12:10:00,46.64,46.65,46.45,46.51,326437.0,42.2066,42.2156,42.0346,42.0889,326437.0
2018-12-11 12:20:00,46.52,46.66,46.51,46.53,333011.0,42.098,42.2247,42.0889,42.107,333011.0
2018-12-11 12:30:00,46.53,46.56,46.34,46.37,570175.0,42.107,42.1342,41.9351,41.9622,570175.0
2018-12-11 12:40:00,46.38,46.55,46.38,46.53,429176.0,41.9713,42.1251,41.9713,42.107,429176.0
2018-12-11 12:50:00,46.53,46.58,46.46,46.5,424698.0,42.107,42.1523,42.0437,42.0799,424698.0
2018-12-11 13:00:00,46.5,46.52,46.37,46.41,455281.0,42.0799,42.098,41.9622,41.9984,455281.0
2018-12-11 13:10:00,46.41,46.42,46.24,46.35,522844.0,41.9984,42.0075,41.8446,41.9441,522844.0
2018-12-11 13:20:00,46.35,46.36,46.24,46.27,435936.0,41.9441,41.9532,41.8446,41.8717,435936.0
2018-12-11 13:30:00,46.27,46.4,46.25,46.4,221997.0,41.8717,41.9894,41.8536,41.9894,221997.0
2018-12-11 13:40:00,46.39,46.4,46.15,46.17,456836.0,41.9803,41.9894,41.7631,41.7812,456836.0
2018-12-11 13:50:00,46.17,46.2,46.07,46.11,314188.0,41.7812,41.8084,41.6907,41.7269,314188.0
2018-12-11 14:00:00,46.1,46.18,46.06,46.06,382193.0,41.7179,41.7903,41.6817,41.6817,382193.0
2018-12-11 14:10:00,46.06,46.29,46.06,46.25,397760.0,41.6817,41.8898,41.6817,41.8536,397760.0
2018-12-11 14:20:00,46.25,46.49,46.22,46.48,301434.0,41.8536,42.0708,41.8265,42.0618,301434.0
2018-12-11 14:30:00,46.48,46.6,46.47,46.5,449851.0,42.0618,42.1704,42.0527,42.0799,449851.0
2018-12-11 14:40:00,46.51,46.68,46.45,46.58,687744.0,42.0889,42.2428,42.0346,42.1523,687744.0
2018-12-11 14:50:00,46.57,46.67,46.53,46.58,406242.0,42.1432,42.2337,42.107,42.1523,406242.0
2018-12-11 15:00:00,46.59,46.65,46.44,46.64,503889.0,42.1613,42.2156,42.0256,42.2066,503889.0
2018-12-11 15:10:00,46.64,46.87,46.63,46.82,506998.0,42.2066,42.4147,42.1975,42.3694,506998.0
2018-12-11 15:20:00,46.83,46.87,46.77,46.77,461589.0,42.3785,42.4147,42.3242,42.3242,461589.0
2018-12-11 15:30:00,46.77,46.94,46.76,46.78,1069838.0,42.3242,42.478,42.3152,42.3332,1069838.0
2018-12-11 15:40:00,46.77,46.78,46.6,46.66,687294.0,42.3242,42.3332,42.1704,42.2247,687294.0
2018-12-11 15:50:00,46.67,46.67,46.46,46.47,1281782.0,42.2337,42.2337,42.0437,42.0527,1281782.0
2018-12-12 09:30:00,47.11,47.37,47.0,47.29,599432.0,42.6319,42.8672,42.5323,42.7948,599432.0
2018-12-12 09:40:00,47.29,47.36,47.18,47.24,326802.0,42.7948,42.8581,42.6952,42.7495,326802.0
2018-12-12 09:50:00,47.25,47.31,47.18,47.22,344218.0,42.7586,42.8129,42.6952,42.7314,344218.0
2018-12-12 10:00:00,47.21,47.46,47.19,47.46,350602.0,42.7224,42.9486,42.7043,42.9486,350602.0
2018-12-12 10:10:00,47.46,47.6,47.4,47.55,352525.0,42.9486,43.0753,42.8943,43.0301,352525.0
2018-12-12 10:20:00,47.56,47.58,47.46,47.47,284517.0,43.0391,43.0572,42.9486,42.9577,284517.0
2018-12-12 10:30:00,47.47,47.69,47.47,47.59,401127.0,42.9577,43.1567,42.9577,43.0663,401127.0
2018-12-12 10:40:00,47.59,47.64,47.48,47.63,427269.0,43.0663,43.1115,42.9667,43.1025,427269.0
2018-12-12 10:50:00,47.64,47.76,47.63,47.73,512198.0,43.1115,43.2201,43.1025,43.1929,512198.0
2018-12-12 11:00:00,47.73,47.74,47.58,47.61,368295.0,43.1929,43.202,43.0572,43.0844,368295.0
2018-12-12 11:10:00,47.61,47.86,47.59,47.82,371532.0,43.0844,43.3106,43.0663,43.2744,371532.0
2018-12-12 11:20:00,47.82,47.85,47.77,47.78,702612.0,43.2744,43.3015,43.2291,43.2382,702612.0
2018-12-12 11:30:00,47.78,47.79,47.63,47.74,665901.0,43.2382,43.2472,43.1025,43.202,665901.0
2018-12-12 11:40:00,47.74,47.92,47.74,47.91,349388.0,43.202,43.3649,43.202,43.3558,349388.0
2018-12-12 11:50:00,47.91,47.99,47.85,47.98,385122.0,43.3558,43.4282,43.3015,43.4192,385122.0
2018-12-12 12:00:00,47.99,48.05,47.79,47.87,387505.0,43.4282,43.4825,43.2472,43.3196,387505.0
2018-12-12 12:10:00,47.87,48.02,47.86,48.0,313169.0,43.3196,43.4554,43.3106,43.4373,313169.0
2018-12-12 12:20:00,48.0,48.04,47.89,47.94,314308.0,43.4373,43.4735,43.3377,43.383,314308.0
2018-12-12 12:30:00,47.95,47.95,47.82,47.84,346820.0,43.392,43.392,43.2744,43.2925,346820.0
2018-12-12 12:40:00,47.84,47.98,47.84,47.98,240517.0,43.2925,43.4192,43.2925,43.4192,240517.0
2018-12-12 12:50:00,47.99,48.08,47.97,48.04,309138.0,43.4282,43.5097,43.4101,43.4735,309138.0
2018-12-12 13:00:00,48.04,48.08,47.94,47.97,314972.0,43.4735,43.5097,43.383,43.4101,314972.0
2018-12-12 13:10:00,47.96,48.06,47.96,48.05,263298.0,43.4011,43.4916,43.4011,43.4825,263298.0
2018-12-12 13:20:00,48.05,48.11,48.02,48.02,323829.0,43.4825,43.5368,43.4554,43.4554,323829.0
2018-12-12 13:30:00,48.03,48.05,47.97,48.04,298272.0,43.4644,43.4825,43.4101,43.4735,298272.0
2018-12-12 13:40:00,48.03,48.05,47.91,47.95,283358.0,43.4644,43.4825,43.3558,43.392,283358.0
2018-12-12 13:50:00,47.95,47.95,47.81,47.85,325164.0,43.392,43.392,43.2653,43.3015,325164.0
2018-12-12 14:00:00,47.86,47.86,47.75,47.78,256537.0,43.3106,43.3106,43.211,43.2382,256537.0
2018-12-12 14:10:00,47.78,47.8,47.74,47.78,269345.0,43.2382,43.2563,43.202,43.2382,269345.0
2018-12-12 14:20:00,47.79,47.8,47.67,47.72,487434.0,43.2472,43.2563,43.1386,43.1839,487434.0
2018-12-12 14:30:00,47.72,47.72,47.61,47.66,433037.0,43.1839,43.1839,43.0844,43.1296,433037.0
2018-12-12 14:40:00,47.65,47.67,47.56,47.59,453566.0,43.1205,43.1386,43.0391,43.0663,453566.0
2018-12-12 14:50:00,47.59,47.69,47.55,47.64,373658.0,43.0663,43.1567,43.0301,43.1115,373658.0
2018-12-12 15:00:00,47.64,47.77,47.6,47.73,529332.0,43.1115,43.2291,43.0753,43.1929,529332.0
2018-12-12 15:10:00,47.74,47.91,47.72,47.8,959194.0,43.202,43.3558,43.1839,43.2563,959194.0
2018-12-12 15:20:00,47.8,47.83,47.7,47.73,498400.0,43.2563,43.2834,43.1658,43.1929,498400.0
2018-12-12 15:30:00,47.73,47.98,47.73,47.98,884385.0,43.1929,43.4192,43.1929,43.4192,884385.0
2018-12-12 15:40:00,47.98,48.02,47.64,47.64,855578.0,43.4192,43.4554,43.1115,43.1115,855578.0
2018-12-12 15:50:00,47.65,47.65,47.31,47.32,1568227.0,43.1205,43.1205,42.8129,42.8219,1568227.0
2018-12-13 09:30:00,47.48,47.48,47.15,47.2,1144794.0,42.9667,42.9667,42.6681,42.7133,1144794.0
2018-12-13 09:40:00,47.21,47.31,47.07,47.18,662732.0,42.7224,42.8129,42.5957,42.6952,662732.0
2018-12-13 09:50:00,47.19,47.24,47.09,47.21,646496.0,42.7043,42.7495,42.6138,42.7224,646496.0
2018-12-13 10:00:00,47.21,47.36,47.19,47.27,762932.0,42.7224,42.8581,42.7043,42.7767,762932.0
2018-12-13 10:10:00,47.28,47.38,47.26,47.28,743269.0,42.7857,42.8762,42.7676,42.7857,743269.0
2018-12-13 10:20:00,47.29,47.32,47.19,47.23,563516.0,42.7948,42.8219,42.7043,42.7405,563516.0
2018-12-13 10:30:00,47.23,47.24,47.09,47.12,670182.0,42.7405,42.7495,42.6138,42.6409,670182.0
2018-12-13 10:40:00,47.11,47.16,46.98,47.01,520115.0,42.6319,42.6771,42.5142,42.5414,520115.0
2018-12-13 10:50:00,47.01,47.01,46.75,46.95,769533.0,42.5414,42.5414,42.3061,42.4871,769533.0
2018-12-13 11:00:00,46.95,47.02,46.85,46.98,423244.0,42.4871,42.5504,42.3966,42.5142,423244.0
2018-12-13 11:10:00,46.97,46.99,46.86,46.91,373682.0,42.5052,42.5233,42.4056,42.4509,373682.0
2018-12-13 11:20:00,46.91,47.11,46.85,47.09,394242.0,42.4509,42.6319,42.3966,42.6138,394242.0
2018-12-13 11:30:00,47.09,47.14,46.98,47.0,545688.0,42.6138,42.659,42.5142,42.5323,545688.0
2018-12-13 11:40:00,46.99,47.11,46.92,46.92,815235.0,42.5233,42.6319,42.4599,42.4599,815235.0
2018-12-13 11:50:00,46.92,47.06,46.87,46.98,529199.0,42.4599,42.5866,42.4147,42.5142,529199.0
2018-12-13 12:00:00,46.98,47.05,46.85,47.03,353491.0,42.5142,42.5776,42.3966,42.5595,353491.0
2018-12-13 12:10:00,47.02,47.04,46.92,46.98,264277.0,42.5504,42.5685,42.4599,42.5142,264277.0
2018-12-13 12:20:00,46.98,47.03,46.93,46.98,228526.0,42.5142,42.5595,42.469,42.5142,228526.0
2018-12-13 12:30:00,46.98,47.18,46.97,47.17,322982.0,42.5142,42.6952,42.5052,42.6862,322982.0
2018-12-13 12:40:00,47.16,47.28,47.15,47.23,294301.0,42.6771,42.7857,42.6681,42.7405,294301.0
2018-12-13 12:50:00,47.23,47.26,47.14,47.19,330248.0,42.7405,42.7676,42.659,42.7043,330248.0
2018-12-13 13:00:00,47.19,47.21,47.05,47.13,275920.0,42.7043,42.7224,42.5776,42.65,275920.0
2018-12-13 13:10:00,47.14,47.21,47.08,47.19,233573.0,42.659,42.7224,42.6047,42.7043,233573.0
2018-12-13 13:20:00,47.19,47.21,47.09,47.17,277931.0,42.7043,42.7224,42.6138,42.6862,277931.0
2018-12-13 13:30:00,47.17,47.23,47.13,47.2,645966.0,42.6862,42.7405,42.65,42.7133,645966.0
2018-12-13 13:40:00,47.21,47.24,47.17,47.18,381015.0,42.7224,42.7495,42.6862,42.6952,381015.0
2018-12-13 13:50:00,47.17,47.17,47.04,47.07,301447.0,42.6862,42.6862,42.5685,42.5957,301447.0
2018-12-13 14:00:00,47.08,47.12,46.99,47.04,342208.0,42.6047,42.6409,42.5233,42.5685,342208.0
2018-12-13 14:10:00,47.03,47.14,47.0,47.14,271778.0,42.5595,42.659,42.5323,42.659,271778.0
2018-12-13 14:20:00,47.14,47.15,47.05,47.12,386550.0,42.659,42.6681,42.5776,42.6409,386550.0
2018-12-13 14:30:00,47.11,47.13,47.03,47.09,360054.0,42.6319,42.65,42.5595,42.6138,360054.0
2018-12-13 14:40:00,47.09,47.17,47.08,47.13,293657.0,42.6138,42.6862,42.6047,42.65,293657.0
2018-12-13 14:50:00,47.13,47.22,47.12,47.16,403469.0,42.65,42.7314,42.6409,42.6771,403469.0
2018-12-13 15:00:00,47.16,47.21,47.16,47.19,533518.0,42.6771,42.7224,42.6771,42.7043,533518.0
2018-12-13 15:10:00,47.18,47.31,47.15,47.25,717339.0,42.6952,42.8129,42.6681,42.7586,717339.0
2018-12-13 15:20:00,47.25,47.32,47.21,47.22,504501.0,42.7586,42.8219,42.7224,42.7314,504501.0
2018-12-13 15:30:00,47.22,47.33,47.17,47.33,1020549.0,42.7314,42.831,42.6862,42.831,1020549.0
2018-12-13 15:40:00,47.32,47.55,47.31,47.36,1270173.0,42.8219,43.0301,42.8129,42.8581,1270173.0
2018-12-13 15:50:00,47.36,47.4,47.23,47.23,1347639.0,42.8581,42.8943,42.7405,42.7405,1347639.0
2018-12-14 09:30:00,46.78,46.79,46.41,46.52,821052.0,42.3332,42.3423,41.9984,42.098,821052.0
2018-12-14 09:40:00,46.52,46.78,46.48,46.75,462843.0,42.098,42.3332,42.0618,42.3061,462843.0
2018-12-14 09:50:00,46.74,46.8,46.63,46.76,429887.0,42.2971,42.3513,42.1975,42.3152,429887.0
2018-12-14 10:00:00,46.75,46.92,46.75,46.85,451934.0,42.3061,42.4599,42.3061,42.3966,451934.0
2018-12-14 10:10:00,46.86,46.97,46.82,46.92,456475.0,42.4056,42.5052,42.3694,42.4599,456475.0
2018-12-14 10:20:00,46.93,46.95,46.8,46.81,450453.0,42.469,42.4871,42.3513,42.3604,450453.0
2018-12-14 10:30:00,46.81,46.92,46.75,46.91,319529.0,42.3604,42.4599,42.3061,42.4509,319529.0
2018-12-14 10:40:00,46.91,47.04,46.88,47.0,463530.0,42.4509,42.5685,42.4237,42.5323,463530.0
2018-12-14 10:50:00,47.0,47.02,46.88,46.89,402114.0,42.5323,42.5504,42.4237,42.4328,402114.0
2018-12-14 11:00:00,46.89,46.93,46.88,46.9,433619.0,42.4328,42.469,42.4237,42.4418,433619.0
2018-12-14 11:10:00,46.89,46.9,46.75,46.81,687107.0,42.4328,42.4418,42.3061,42.3604,687107.0
2018-12-14 11:20:00,46.81,46.81,46.7,46.74,566291.0,42.3604,42.3604,42.2609,42.2971,566291.0
2018-12-14 11:30:00,46.74,46.91,46.73,46.82,198449.0,42.2971,42.4509,42.288,42.3694,198449.0
2018-12-14 11:40:00,46.81,46.89,46.73,46.74,412539.0,42.3604,42.4328,42.288,42.2971,412539.0
2018-12-14 11:50:00,46.74,46.77,46.65,46.68,466399.0,42.2971,42.3242,42.2156,42.2428,466399.0
2018-12-14 12:00:00,46.68,46.79,46.67,46.73,320138.0,42.2428,42.3423,42.2337,42.288,320138.0
2018-12-14 12:10:00,46.72,46.8,46.67,46.77,426654.0,42.279,42.3513,42.2337,42.3242,426654.0
2018-12-14 12:20:00,46.78,46.83,46.76,46.8,190145.0,42.3332,42.3785,42.3152,42.3513,190145.0
2018-12-14 12:30:00,46.8,46.94,46.8,46.84,365222.0,42.3513,42.478,42.3513,42.3875,365222.0
2018-12-14 12:40:00,46.84,46.85,46.75,46.8,166079.0,42.3875,42.3966,42.3061,42.3513,166079.0
2018-12-14 12:50:00,46.8,46.93,46.79,46.91,257905.0,42.3513,42.469,42.3423,42.4509,257905.0
2018-12-14 13:00:00,46.91,46.91,46.77,46.88,291130.0,42.4509,42.4509,42.3242,42.4237,291130.0
2018-12-14 13:10:00,46.87,46.91,46.82,46.87,461270.0,42.4147,42.4509,42.3694,42.4147,461270.0
2018-12-14 13:20:00,46.87,46.87,46.8,46.8,213876.0,42.4147,42.4147,42.3513,42.3513,213876.0
2018-12-14 13:30:00,46.8,46.84,46.7,46.76,498824.0,42.3513,42.3875,42.2609,42.3152,498824.0
2018-12-14 13:40:00,46.77,46.82,46.74,46.77,191287.0,42.3242,42.3694,42.2971,42.3242,191287.0
2018-12-14 13:50:00,46.77,46.81,46.7,46.7,268430.0,42.3242,42.3604,42.2609,42.2609,268430.0
2018-12-14 14:00:00,46.71,46.79,46.68,46.77,212061.0,42.2699,42.3423,42.2428,42.3242,212061.0
2018-12-14 14:10:00,46.77,46.88,46.73,46.86,372855.0,42.3242,42.4237,42.288,42.4056,372855.0
2018-12-14 14:20:00,46.87,46.98,46.83,46.9,241944.0,42.4147,42.5142,42.3785,42.4418,241944.0
2018-12-14 14:30:00,46.89,46.93,46.72,46.73,413648.0,42.4328,42.469,42.279,42.288,413648.0
2018-12-14 14:40:00,46.73,46.79,46.67,46.75,297129.0,42.288,42.3423,42.2337,42.3061,297129.0
2018-12-14 14:50:00,46.75,46.82,46.68,46.78,315221.0,42.3061,42.3694,42.2428,42.3332,315221.0
2018-12-14 15:00:00,46.78,46.93,46.76,46.87,478010.0,42.3332,42.469,42.3152,42.4147,478010.0
2018-12-14 15:10:00,46.87,47.03,46.85,47.03,532268.0,42.4147,42.5595,42.3966,42.5595,532268.0
2018-12-14 15:20:00,47.03,47.03,46.86,46.9,447864.0,42.5595,42.5595,42.4056,42.4418,447864.0
2018-12-14 15:30:00,46.89,47.01,46.84,46.88,923768.0,42.4328,42.5414,42.3875,42.4237,923768.0
2018-12-14 15:40:00,46.88,47.0,46.71,46.74,1438277.0,42.4237,42.5323,42.2699,42.2971,1438277.0
2018-12-14 15:50:00,46.74,46.82,46.61,46.61,1709878.0,42.2971,42.3694,42.1794,42.1794,1709878.0
2018-12-17 09:30:00,46.42,47.23,46.4,46.93,966051.0,42.0075,42.7405,41.9894,42.469,966051.0
2018-12-17 09:40:00,46.93,46.97,46.6,46.62,726637.0,42.469,42.5052,42.1704,42.1885,726637.0
2018-12-17 09:50:00,46.61,46.79,46.52,46.77,609060.0,42.1794,42.3423,42.098,42.3242,609060.0
2018-12-17 10:00:00,46.77,46.78,46.5,46.52,578576.0,42.3242,42.3332,42.0799,42.098,578576.0
2018-12-17 10:10:00,46.52,46.67,46.4,46.41,705936.0,42.098,42.2337,41.9894,41.9984,705936.0
2018-12-17 10:20:00,46.4,46.43,46.33,46.39,540189.0,41.9894,42.0165,41.926,41.9803,540189.0
2018-12-17 10:30:00,46.39,46.47,46.22,46.24,540186.0,41.9803,42.0527,41.8265,41.8446,540186.0
2018-12-17 10:40:00,46.24,46.61,46.23,46.44,625161.0,41.8446,42.1794,41.8355,42.0256,625161.0
2018-12-17 10:50:00,46.44,46.57,46.37,46.47,663249.0,42.0256,42.1432,41.9622,42.0527,663249.0
2018-12-17 11:00:00,46.47,46.65,46.45,46.65,576899.0,42.0527,42.2156,42.0346,42.2156,576899.0
2018-12-17 11:10:00,46.65,46.67,46.54,46.61,667807.0,42.2156,42.2337,42.1161,42.1794,667807.0
2018-12-17 11:20:00,46.61,46.62,46.44,46.44,676870.0,42.1794,42.1885,42.0256,42.0256,676870.0
2018-12-17 11:30:00,46.45,46.55,46.4,46.54,434889.0,42.0346,42.1251,41.9894,42.1161,434889.0
2018-12-17 11:40:00,46.53,46.62,46.44,46.62,432014.0,42.107,42.1885,42.0256,42.1885,432014.0
2018-12-17 11:50:00,46.62,46.68,46.55,46.67,378455.0,42.1885,42.2428,42.1251,42.2337,378455.0
2018-12-17 12:00:00,46.68,46.74,46.64,46.65,446977.0,42.2428,42.2971,42.2066,42.2156,446977.0
2018-12-17 12:10:00,46.65,46.66,46.55,46.56,380688.0,42.2156,42.2247,42.1251,42.1342,380688.0
2018-12-17 12:20:00,46.57,46.62,46.49,46.52,389823.0,42.1432,42.1885,42.0708,42.098,389823.0
2018-12-17 12:30:00,46.51,46.52,46.3,46.33,551806.0,42.0889,42.098,41.8989,41.926,551806.0
2018-12-17 12:40:00,46.34,46.37,46.26,46.29,317685.0,41.9351,41.9622,41.8627,41.8898,317685.0
2018-12-17 12:50:00,46.28,46.31,46.24,46.25,654999.0,41.8808,41.9079,41.8446,41.8536,654999.0
2018-12-17 13:00:00,46.25,46.36,46.17,46.34,666350.0,41.8536,41.9532,41.7812,41.9351,666350.0
2018-12-17 13:10:00,46.34,46.38,46.22,46.27,496270.0,41.9351,41.9713,41.8265,41.8717,496270.0
2018-12-17 13:20:00,46.28,46.32,46.18,46.19,444724.0,41.8808,41.917,41.7903,41.7993,444724.0
2018-12-17 13:30:00,46.2,46.28,46.07,46.09,408538.0,41.8084,41.8808,41.6907,41.7088,408538.0
2018-12-17 13:40:00,46.09,46.26,46.06,46.11,369287.0,41.7088,41.8627,41.6817,41.7269,369287.0
2018-12-17 13:50:00,46.12,46.16,46.05,46.05,345934.0,41.736,41.7722,41.6726,41.6726,345934.0
2018-12-17 14:00:00,46.05,46.07,45.9,46.0,536038.0,41.6726,41.6907,41.5369,41.6274,536038.0
2018-12-17 14:10:00,46.0,46.07,45.98,46.04,557938.0,41.6274,41.6907,41.6093,41.6636,557938.0
2018-12-17 14:20:00,46.03,46.15,45.93,45.94,716407.0,41.6545,41.7631,41.564,41.5731,716407.0
2018-12-17 14:30:00,45.94,46.03,45.92,46.02,330598.0,41.5731,41.6545,41.555,41.6455,330598.0
2018-12-17 14:40:00,46.02,46.13,45.98,46.01,572893.0,41.6455,41.745,41.6093,41.6364,572893.0
2018-12-17 14:50:00,46.01,46.03,45.87,45.98,507380.0,41.6364,41.6545,41.5098,41.6093,507380.0
2018-12-17 15:00:00,45.98,45.99,45.73,45.74,757596.0,41.6093,41.6183,41.3831,41.3921,757596.0
2018-12-17 15:10:00,45.74,45.92,45.73,45.85,866938.0,41.3921,41.555,41.3831,41.4917,866938.0
2018-12-17 15:20:00,45.85,45.87,45.54,45.58,806741.0,41.4917,41.5098,41.2111,41.2473,806741.0
2018-12-17 15:30:00,45.58,45.76,45.53,45.75,1404705.0,41.2473,41.4102,41.2021,41.4012,1404705.0
2018-12-17 15:40:00,45.75,45.84,45.53,45.62,1722754.0,41.4012,41.4826,41.2021,41.2835,1722754.0
2018-12-17 15:50:00,45.62,45.88,45.62,45.75,2100745.0,41.2835,41.5188,41.2835,41.4012,2100745.0
2018-12-18 09:30:00,48.1,48.34,47.21,47.34,3456788.0,43.5278,43.745,42.7224,42.84,3456788.0
2018-12-18 09:40:00,47.33,47.7,47.1,47.11,2279422.0,42.831,43.1658,42.6228,42.6319,2279422.0
2018-12-18 09:50:00,47.11,47.5,47.09,47.26,1514402.0,42.6319,42.9848,42.6138,42.7676,1514402.0
2018-12-18 10:00:00,47.27,47.28,46.59,46.59,1405839.0,42.7767,42.7857,42.1613,42.1613,1405839.0
2018-12-18 10:10:00,46.6,46.71,46.19,46.23,2130039.0,42.1704,42.2699,41.7993,41.8355,2130039.0
2018-12-18 10:20:00,46.24,46.48,46.15,46.16,1108952.0,41.8446,42.0618,41.7631,41.7722,1108952.0
2018-12-18 10:30:00,46.16,46.24,45.72,45.83,1641261.0,41.7722,41.8446,41.374,41.4736,1641261.0
2018-12-18 10:40:00,45.83,45.86,45.44,45.76,1740351.0,41.4736,41.5007,41.1206,41.4102,1740351.0
2018-12-18 10:50:00,45.76,46.0,45.65,45.67,1012293.0,41.4102,41.6274,41.3107,41.3288,1012293.0
2018-12-18 11:00:00,45.68,45.79,45.55,45.77,894021.0,41.3378,41.4374,41.2202,41.4193,894021.0
2018-12-18 11:10:00,45.78,45.93,45.64,45.67,1069543.0,41.4283,41.564,41.3016,41.3288,1069543.0
2018-12-18 11:20:00,45.66,45.69,45.51,45.68,567855.0,41.3197,41.3469,41.184,41.3378,567855.0
2018-12-18 11:30:00,45.69,45.79,45.6,45.67,559407.0,41.3469,41.4374,41.2654,41.3288,559407.0
2018-12-18 11:40:00,45.67,46.0,45.65,45.9,638634.0,41.3288,41.6274,41.3107,41.5369,638634.0
2018-12-18 11:50:00,45.9,46.06,45.8,45.96,559176.0,41.5369,41.6817,41.4464,41.5912,559176.0
2018-12-18 12:00:00,45.96,46.34,45.95,46.3,774622.0,41.5912,41.9351,41.5821,41.8989,774622.0
2018-12-18 12:10:00,46.29,46.45,46.22,46.26,762012.0,41.8898,42.0346,41.8265,41.8627,762012.0
2018-12-18 12:20:00,46.26,46.26,45.92,46.12,528469.0,41.8627,41.8627,41.555,41.736,528469.0
2018-12-18 12:30:00,46.13,46.35,46.12,46.33,533815.0,41.745,41.9441,41.736,41.926,533815.0
2018-12-18 12:40:00,46.33,46.35,46.15,46.16,577029.0,41.926,41.9441,41.7631,41.7722,577029.0
2018-12-18 12:50:00,46.16,46.32,46.11,46.22,456363.0,41.7722,41.917,41.7269,41.8265,456363.0
2018-12-18 13:00:00,46.22,46.29,46.09,46.18,474797.0,41.8265,41.8898,41.7088,41.7903,474797.0
2018-12-18 13:10:00,46.18,46.26,46.14,46.22,340741.0,41.7903,41.8627,41.7541,41.8265,340741.0
2018-12-18 13:20:00,46.21,46.32,46.18,46.22,462108.0,41.8174,41.917,41.7903,41.8265,462108.0
2018-12-18 13:30:00,46.22,46.23,46.0,46.0,437596.0,41.8265,41.8355,41.6274,41.6274,437596.0
2018-12-18 13:40:00,46.01,46.19,46.0,46.19,466279.0,41.6364,41.7993,41.6274,41.7993,466279.0
2018-12-18 13:50:00,46.19,46.22,45.99,46.08,447947.0,41.7993,41.8265,41.6183,41.6998,447947.0
2018-12-18 14:00:00,46.08,46.32,46.02,46.32,587481.0,41.6998,41.917,41.6455,41.917,587481.0
2018-12-18 14:10:00,46.31,46.32,46.1,46.12,545738.0,41.9079,41.917,41.7179,41.736,545738.0
2018-12-18 14:20:00,46.12,46.18,46.05,46.12,447356.0,41.736,41.7903,41.6726,41.736,447356.0
2018-12-18 14:30:00,46.12,46.12,45.97,46.04,490091.0,41.736,41.736,41.6002,41.6636,490091.0
2018-12-18 14:40:00,46.05,46.05,45.77,45.85,623823.0,41.6726,41.6726,41.4193,41.4917,623823.0
2018-12-18 14:50:00,45.84,45.95,45.73,45.75,606410.0,41.4826,41.5821,41.3831,41.4012,606410.0
2018-12-18 15:00:00,45.75,45.84,45.64,45.71,762937.0,41.4012,41.4826,41.3016,41.365,762937.0
2018-12-18 15:10:00,45.72,45.94,45.7,45.92,573844.0,41.374,41.5731,41.3559,41.555,573844.0
2018-12-18 15:20:00,45.91,45.92,45.73,45.82,652654.0,41.5459,41.555,41.3831,41.4645,652654.0
2018-12-18 15:30:00,45.82,46.11,45.8,46.11,1115950.0,41.4645,41.7269,41.4464,41.7269,1115950.0
2018-12-18 15:40:00,46.11,46.23,45.99,46.09,1517705.0,41.7269,41.8355,41.6183,41.7088,1517705.0
2018-12-18 15:50:00,46.09,46.15,45.82,45.85,2672610.0,41.7088,41.7631,41.4645,41.4917,2672610.0
2018-12-19 09:30:00,46.06,46.13,45.75,45.93,569335.0,41.6817,41.745,41.4012,41.564,569335.0
2018-12-19 09:40:00,45.93,46.21,45.89,45.95,515494.0,41.564,41.8174,41.5278,41.5821,515494.0
2018-12-19 09:50:00,45.96,46.05,45.91,45.95,619077.0,41.5912,41.6726,41.5459,41.5821,619077.0
2018-12-19 10:00:00,45.95,46.31,45.95,46.07,573572.0,41.5821,41.9079,41.5821,41.6907,573572.0
2018-12-19 10:10:00,46.08,46.26,46.06,46.15,475092.0,41.6998,41.8627,41.6817,41.7631,475092.0
2018-12-19 10:20:00,46.14,46.49,46.12,46.45,612259.0,41.7541,42.0708,41.736,42.0346,612259.0
2018-12-19 10:30:00,46.45,46.5,46.36,46.44,578230.0,42.0346,42.0799,41.9532,42.0256,578230.0
2018-12-19 10:40:00,46.43,46.48,46.32,46.43,391181.0,42.0165,42.0618,41.917,42.0165,391181.0
2018-12-19 10:50:00,46.44,46.64,46.44,46.64,454691.0,42.0256,42.2066,42.0256,42.2066,454691.0
2018-12-19 11:00:00,46.64,46.75,46.56,46.67,533100.0,42.2066,42.3061,42.1342,42.2337,533100.0
2018-12-19 11:10:00,46.67,46.71,46.5,46.5,439804.0,42.2337,42.2699,42.0799,42.0799,439804.0
2018-12-19 11:20:00,46.5,46.68,46.49,46.61,436364.0,42.0799,42.2428,42.0708,42.1794,436364.0
2018-12-19 11:30:00,46.61,46.76,46.6,46.73,359514.0,42.1794,42.3152,42.1704,42.288,359514.0
2018-12-19 11:40:00,46.74,46.84,46.7,46.84,341811.0,42.2971,42.3875,42.2609,42.3875,341811.0
2018-12-19 11:50:00,46.84,46.99,46.82,46.97,488195.0,42.3875,42.5233,42.3694,42.5052,488195.0
2018-12-19 12:00:00,46.98,47.08,46.92,47.03,434845.0,42.5142,42.6047,42.4599,42.5595,434845.0
2018-12-19 12:10:00,47.04,47.11,47.0,47.05,467309.0,42.5685,42.6319,42.5323,42.5776,467309.0
2018-12-19 12:20:00,47.05,47.19,47.03,47.13,622706.0,42.5776,42.7043,42.5595,42.65,622706.0
2018-12-19 12:30:00,47.14,47.2,47.07,47.2,463969.0,42.659,42.7133,42.5957,42.7133,463969.0
2018-12-19 12:40:00,47.2,47.33,47.19,47.23,534126.0,42.7133,42.831,42.7043,42.7405,534126.0
2018-12-19 12:50:00,47.23,47.35,47.21,47.23,627697.0,42.7405,42.8491,42.7224,42.7405,627697.0
2018-12-19 13:00:00,47.22,47.24,46.88,46.91,537478.0,42.7314,42.7495,42.4237,42.4509,537478.0
2018-12-19 13:10:00,46.9,46.99,46.87,46.89,419064.0,42.4418,42.5233,42.4147,42.4328,419064.0
2018-12-19 13:20:00,46.89,46.9,46.73,46.86,283802.0,42.4328,42.4418,42.288,42.4056,283802.0
2018-12-19 13:30:00,46.86,46.91,46.78,46.85,342094.0,42.4056,42.4509,42.3332,42.3966,342094.0
2018-12-19 13:40:00,46.85,47.01,46.84,46.88,282351.0,42.3966,42.5414,42.3875,42.4237,282351.0
2018-12-19 13:50:00,46.88,47.31,46.85,47.22,490690.0,42.4237,42.8129,42.3966,42.7314,490690.0
2018-12-19 14:00:00,47.2,47.32,46.65,46.84,831990.0,42.7133,42.8219,42.2156,42.3875,831990.0
2018-12-19 14:10:00,46.85,47.01,46.61,46.96,835794.0,42.3966,42.5414,42.1794,42.4961,835794.0
2018-12-19 14:20:00,46.96,47.3,46.91,47.23,1104273.0,42.4961,42.8038,42.4509,42.7405,1104273.0
2018-12-19 14:30:00,47.23,47.44,47.11,47.19,918340.0,42.7405,42.9305,42.6319,42.7043,918340.0
2018-12-19 14:40:00,47.18,47.18,46.69,46.89,1035681.0,42.6952,42.6952,42.2518,42.4328,1035681.0
2018-12-19 14:50:00,46.89,46.9,46.51,46.62,1366915.0,42.4328,42.4418,42.0889,42.1885,1366915.0
2018-12-19 15:00:00,46.62,46.62,46.01,46.37,2071160.0,42.1885,42.1885,41.6364,41.9622,2071160.0
2018-12-19 15:10:00,46.37,46.66,46.25,46.39,1437080.0,41.9622,42.2247,41.8536,41.9803,1437080.0
2018-12-19 15:20:00,46.38,46.65,46.22,46.41,1370832.0,41.9713,42.2156,41.8265,41.9984,1370832.0
2018-12-19 15:30:00,46.4,46.65,46.39,46.5,1642264.0,41.9894,42.2156,41.9803,42.0799,1642264.0
2018-12-19 15:40:00,46.5,46.59,46.31,46.48,1549763.0,42.0799,42.1613,41.9079,42.0618,1549763.0
2018-12-19 15:50:00,46.48,46.61,46.42,46.44,1994981.0,42.0618,42.1794,42.0075,42.0256,1994981.0
2018-12-20 09:30:00,46.05,46.61,45.95,46.38,975798.0,41.6726,42.1794,41.5821,41.9713,975798.0
2018-12-20 09:40:00,46.37,46.37,46.09,46.13,658933.0,41.9622,41.9622,41.7088,41.745,658933.0
2018-12-20 09:50:00,46.13,46.48,46.07,46.46,676474.0,41.745,42.0618,41.6907,42.0437,676474.0
2018-12-20 10:00:00,46.46,46.92,46.42,46.86,909621.0,42.0437,42.4599,42.0075,42.4056,909621.0
2018-12-20 10:10:00,46.86,46.95,46.57,46.58,849046.0,42.4056,42.4871,42.1432,42.1523,849046.0
2018-12-20 10:20:00,46.58,46.62,46.43,46.55,492479.0,42.1523,42.1885,42.0165,42.1251,492479.0
2018-12-20 10:30:00,46.54,46.76,46.51,46.65,663495.0,42.1161,42.3152,42.0889,42.2156,663495.0
2018-12-20 10:40:00,46.65,46.9,46.65,46.74,513016.0,42.2156,42.4418,42.2156,42.2971,513016.0
2018-12-20 10:50:00,46.74,46.9,46.67,46.86,569701.0,42.2971,42.4418,42.2337,42.4056,569701.0
2018-12-20 11:00:00,46.86,46.94,46.57,46.64,691505.0,42.4056,42.478,42.1432,42.2066,691505.0
2018-12-20 11:10:00,46.64,46.7,46.59,46.64,687591.0,42.2066,42.2609,42.1613,42.2066,687591.0
2018-12-20 11:20:00,46.64,46.65,46.45,46.55,643101.0,42.2066,42.2156,42.0346,42.1251,643101.0
2018-12-20 11:30:00,46.56,46.62,46.46,46.53,754801.0,42.1342,42.1885,42.0437,42.107,754801.0
2018-12-20 11:40:00,46.53,46.58,46.3,46.31,758631.0,42.107,42.1523,41.8989,41.9079,758631.0
2018-12-20 11:50:00,46.31,46.47,46.1,46.3,881134.0,41.9079,42.0527,41.7179,41.8989,881134.0
2018-12-20 12:00:00,46.31,46.45,46.24,46.26,555226.0,41.9079,42.0346,41.8446,41.8627,555226.0
2018-12-20 12:10:00,46.26,46.32,46.11,46.28,525726.0,41.8627,41.917,41.7269,41.8808,525726.0
2018-12-20 12:20:00,46.28,46.5,46.24,46.49,482809.0,41.8808,42.0799,41.8446,42.0708,482809.0
2018-12-20 12:30:00,46.49,46.54,46.3,46.43,572395.0,42.0708,42.1161,41.8989,42.0165,572395.0
2018-12-20 12:40:00,46.43,46.53,46.36,46.4,639050.0,42.0165,42.107,41.9532,41.9894,639050.0
2018-12-20 12:50:00,46.4,46.46,46.23,46.41,483889.0,41.9894,42.0437,41.8355,41.9984,483889.0
2018-12-20 13:00:00,46.41,46.42,46.19,46.22,449243.0,41.9984,42.0075,41.7993,41.8265,449243.0
2018-12-20 13:10:00,46.21,46.34,46.16,46.25,428667.0,41.8174,41.9351,41.7722,41.8536,428667.0
2018-12-20 13:20:00,46.25,46.33,46.18,46.23,488314.0,41.8536,41.926,41.7903,41.8355,488314.0
2018-12-20 13:30:00,46.22,46.26,46.11,46.19,570057.0,41.8265,41.8627,41.7269,41.7993,570057.0
2018-12-20 13:40:00,46.19,46.24,46.03,46.05,675823.0,41.7993,41.8446,41.6545,41.6726,675823.0
2018-12-20 13:50:00,46.05,46.06,45.96,45.98,602897.0,41.6726,41.6817,41.5912,41.6093,602897.0
2018-12-20 14:00:00,45.98,46.04,45.66,45.69,784308.0,41.6093,41.6636,41.3197,41.3469,784308.0
2018-12-20 14:10:00,45.68,45.75,45.48,45.66,750148.0,41.3378,41.4012,41.1568,41.3197,750148.0
2018-12-20 14:20:00,45.67,46.03,45.67,46.01,732012.0,41.3288,41.6545,41.3288,41.6364,732012.0
2018-12-20 14:30:00,46.01,46.23,45.99,46.06,718227.0,41.6364,41.8355,41.6183,41.6817,718227.0
2018-12-20 14:40:00,46.06,46.38,46.06,46.33,822043.0,41.6817,41.9713,41.6817,41.926,822043.0
2018-12-20 14:50:00,46.33,46.35,46.04,46.13,724635.0,41.926,41.9441,41.6636,41.745,724635.0
2018-12-20 15:00:00,46.12,46.14,45.84,46.09,924868.0,41.736,41.7541,41.4826,41.7088,924868.0
2018-12-20 15:10:00,46.09,46.23,46.03,46.13,953486.0,41.7088,41.8355,41.6545,41.745,953486.0
2018-12-20 15:20:00,46.13,46.39,46.12,46.23,867930.0,41.745,41.9803,41.736,41.8355,867930.0
2018-12-20 15:30:00,46.24,46.49,46.24,46.48,1004915.0,41.8446,42.0708,41.8446,42.0618,1004915.0
2018-12-20 15:40:00,46.46,46.5,46.21,46.32,1934675.0,42.0437,42.0799,41.8174,41.917,1934675.0
2018-12-20 15:50:00,46.32,46.35,46.04,46.23,2518164.0,41.917,41.9441,41.6636,41.8355,2518164.0
2018-12-21 09:30:00,46.08,46.19,45.54,46.01,3699502.0,41.6998,41.7993,41.2111,41.6364,3699502.0
2018-12-21 09:40:00,46.01,46.07,45.54,45.62,677359.0,41.6364,41.6907,41.2111,41.2835,677359.0
2018-12-21 09:50:00,45.61,45.64,45.53,45.55,484662.0,41.2745,41.3016,41.2021,41.2202,484662.0
2018-12-21 10:00:00,45.56,45.67,45.5,45.59,513926.0,41.2292,41.3288,41.1749,41.2564,513926.0
2018-12-21 10:10:00,45.6,46.21,45.6,46.08,833605.0,41.2654,41.8174,41.2654,41.6998,833605.0
2018-12-21 10:20:00,46.07,46.08,45.74,45.86,374859.0,41.6907,41.6998,41.3921,41.5007,374859.0
2018-12-21 10:30:00,45.86,45.9,45.54,45.73,462656.0,41.5007,41.5369,41.2111,41.3831,462656.0
2018-12-21 10:40:00,45.73,45.81,45.65,45.7,243834.0,41.3831,41.4555,41.3107,41.3559,243834.0
2018-12-21 10:50:00,45.7,45.71,45.5,45.53,826087.0,41.3559,41.365,41.1749,41.2021,826087.0
2018-12-21 11:00:00,45.53,45.54,45.01,45.05,667576.0,41.2021,41.2111,40.7315,40.7677,667576.0
2018-12-21 11:10:00,45.05,45.23,45.04,45.16,316684.0,40.7677,40.9306,40.7586,40.8672,316684.0
2018-12-21 11:20:00,45.17,45.33,45.1,45.32,389380.0,40.8763,41.0211,40.8129,41.012,389380.0
2018-12-21 11:30:00,45.33,45.42,45.21,45.21,446817.0,41.0211,41.1025,40.9125,40.9125,446817.0
2018-12-21 11:40:00,45.21,45.25,44.97,45.02,476761.0,40.9125,40.9487,40.6953,40.7405,476761.0
2018-12-21 11:50:00,45.02,45.15,44.9,44.96,361436.0,40.7405,40.8582,40.632,40.6863,361436.0
2018-12-21 12:00:00,44.96,45.05,44.86,44.92,373518.0,40.6863,40.7677,40.5958,40.6501,373518.0
2018-12-21 12:10:00,44.92,44.92,44.74,44.77,387874.0,40.6501,40.6501,40.4872,40.5143,387874.0
2018-12-21 12:20:00,44.76,44.79,44.59,44.63,405539.0,40.5053,40.5324,40.3514,40.3876,405539.0
2018-12-21 12:30:00,44.61,44.82,44.45,44.79,514659.0,40.3695,40.5596,40.2247,40.5324,514659.0
2018-12-21 12:40:00,44.79,44.93,44.7,44.8,265959.0,40.5324,40.6591,40.451,40.5415,265959.0
2018-12-21 12:50:00,44.8,44.82,44.52,44.64,318492.0,40.5415,40.5596,40.2881,40.3967,318492.0
2018-12-21 13:00:00,44.65,44.72,44.52,44.64,374292.0,40.4057,40.4691,40.2881,40.3967,374292.0
2018-12-21 13:10:00,44.64,44.76,44.59,44.67,323530.0,40.3967,40.5053,40.3514,40.4238,323530.0
2018-12-21 13:20:00,44.68,44.85,44.63,44.7,345264.0,40.4329,40.5867,40.3876,40.451,345264.0
2018-12-21 13:30:00,44.7,44.85,44.65,44.73,368747.0,40.451,40.5867,40.4057,40.4781,368747.0
2018-12-21 13:40:00,44.73,44.89,44.69,44.7,333431.0,40.4781,40.6229,40.4419,40.451,333431.0
2018-12-21 13:50:00,44.7,44.76,44.53,44.62,306110.0,40.451,40.5053,40.2971,40.3786,306110.0
2018-12-21 14:00:00,44.61,44.69,44.55,44.58,295214.0,40.3695,40.4419,40.3152,40.3424,295214.0
2018-12-21 14:10:00,44.58,44.7,44.48,44.68,447275.0,40.3424,40.451,40.2519,40.4329,447275.0
2018-12-21 14:20:00,44.68,44.83,44.6,44.66,395340.0,40.4329,40.5686,40.3605,40.4148,395340.0
2018-12-21 14:30:00,44.66,44.67,44.54,44.64,353020.0,40.4148,40.4238,40.3062,40.3967,353020.0
2018-12-21 14:40:00,44.64,44.69,44.57,44.65,462193.0,40.3967,40.4419,40.3333,40.4057,462193.0
2018-12-21 14:50:00,44.65,44.8,44.56,44.63,323802.0,40.4057,40.5415,40.3243,40.3876,323802.0
2018-12-21 15:00:00,44.63,44.7,44.5,44.55,332359.0,40.3876,40.451,40.27,40.3152,332359.0
2018-12-21 15:10:00,44.55,44.55,44.2,44.24,617891.0,40.3152,40.3152,39.9985,40.0347,617891.0
2018-12-21 15:20:00,44.24,44.31,44.07,44.07,575084.0,40.0347,40.098,39.8809,39.8809,575084.0
2018-12-21 15:30:00,44.07,44.2,43.91,43.93,1069923.0,39.8809,39.9985,39.7361,39.7542,1069923.0
2018-12-21 15:40:00,43.92,44.34,43.86,44.12,1623997.0,39.7451,40.1252,39.6908,39.9261,1623997.0
2018-12-21 15:50:00,44.11,44.17,43.96,43.98,2519625.0,39.9171,39.9713,39.7813,39.7994,2519625.0
2018-12-24 09:30:00,43.77,43.77,43.41,43.56,944799.0,39.6094,39.6094,39.2836,39.4193,944799.0
2018-12-24 09:40:00,43.56,43.61,43.22,43.28,780182.0,39.4193,39.4646,39.1117,39.1659,780182.0
2018-12-24 09:50:00,43.27,43.41,43.19,43.3,914283.0,39.1569,39.2836,39.0845,39.184,914283.0
2018-12-24 10:00:00,43.31,43.37,43.04,43.16,900035.0,39.1931,39.2474,38.9488,39.0574,900035.0
2018-12-24 10:10:00,43.16,43.42,43.15,43.26,560094.0,39.0574,39.2926,39.0483,39.1478,560094.0
2018-12-24 10:20:00,43.27,43.46,43.21,43.36,556957.0,39.1569,39.3288,39.1026,39.2383,556957.0
2018-12-24 10:30:00,43.36,43.62,43.29,43.59,563023.0,39.2383,39.4736,39.175,39.4465,563023.0
2018-12-24 10:40:00,43.6,43.82,43.58,43.66,518454.0,39.4555,39.6546,39.4374,39.5098,518454.0
2018-12-24 10:50:00,43.66,43.67,43.51,43.62,469037.0,39.5098,39.5189,39.3741,39.4736,469037.0
2018-12-24 11:00:00,43.63,43.74,43.4,43.52,675348.0,39.4827,39.5822,39.2745,39.3831,675348.0
2018-12-24 11:10:00,43.51,43.57,43.34,43.36,525350.0,39.3741,39.4284,39.2202,39.2383,525350.0
2018-12-24 11:20:00,43.35,43.42,43.17,43.26,891942.0,39.2293,39.2926,39.0664,39.1478,891942.0
2018-12-24 11:30:00,43.25,43.31,43.14,43.23,651170.0,39.1388,39.1931,39.0393,39.1207,651170.0
2018-12-24 11:40:00,43.23,43.29,43.04,43.04,554290.0,39.1207,39.175,38.9488,38.9488,554290.0
2018-12-24 11:50:00,43.04,43.14,42.98,43.0,526212.0,38.9488,39.0393,38.8945,38.9126,526212.0
2018-12-24 12:00:00,43.0,43.19,43.0,43.05,619438.0,38.9126,39.0845,38.9126,38.9578,619438.0
2018-12-24 12:10:00,43.04,43.12,42.99,43.04,728784.0,38.9488,39.0212,38.9035,38.9488,728784.0
2018-12-24 12:20:00,43.04,43.11,42.94,43.0,948947.0,38.9488,39.0121,38.8583,38.9126,948947.0
2018-12-24 12:30:00,43.01,43.11,43.0,43.09,845423.0,38.9216,39.0121,38.9126,38.994,845423.0
2018-12-24 12:40:00,43.08,43.12,42.91,42.91,812611.0,38.985,39.0212,38.8311,38.8311,812611.0
2018-12-24 12:50:00,42.91,42.92,42.68,42.71,1324276.0,38.8311,38.8402,38.623,38.6501,1324276.0
2018-12-26 09:30:00,43.0,43.19,42.91,43.16,501889.0,38.9126,39.0845,38.8311,39.0574,501889.0
2018-12-26 09:40:00,43.16,43.17,42.89,42.99,681031.0,39.0574,39.0664,38.813,38.9035,681031.0
2018-12-26 09:50:00,43.0,43.03,42.79,42.85,545311.0,38.9126,38.9397,38.7225,38.7768,545311.0
2018-12-26 10:00:00,42.84,42.97,42.8,42.96,537569.0,38.7678,38.8854,38.7316,38.8764,537569.0
2018-12-26 10:10:00,42.95,42.96,42.59,42.59,854406.0,38.8673,38.8764,38.5415,38.5415,854406.0
2018-12-26 10:20:00,42.59,42.86,42.58,42.69,446524.0,38.5415,38.7859,38.5325,38.632,446524.0
2018-12-26 10:30:00,42.69,42.75,42.52,42.58,537213.0,38.632,38.6863,38.4782,38.5325,537213.0
2018-12-26 10:40:00,42.59,42.65,42.54,42.63,420740.0,38.5415,38.5958,38.4963,38.5777,420740.0
2018-12-26 10:50:00,42.63,42.71,42.4,42.52,540426.0,38.5777,38.6501,38.3696,38.4782,540426.0
2018-12-26 11:00:00,42.53,42.72,42.53,42.71,481238.0,38.4872,38.6592,38.4872,38.6501,481238.0
2018-12-26 11:10:00,42.7,42.89,42.68,42.84,384869.0,38.6411,38.813,38.623,38.7678,384869.0
2018-12-26 11:20:00,42.85,42.95,42.73,42.9,308563.0,38.7768,38.8673,38.6682,38.8221,308563.0
2018-12-26 11:30:00,42.91,43.03,42.85,43.02,362516.0,38.8311,38.9397,38.7768,38.9307,362516.0
2018-12-26 11:40:00,43.03,43.17,43.02,43.14,314667.0,38.9397,39.0664,38.9307,39.0393,314667.0
2018-12-26 11:50:00,43.14,43.33,43.04,43.33,365148.0,39.0393,39.2112,38.9488,39.2112,365148.0
2018-12-26 12:00:00,43.34,43.42,43.25,43.41,489027.0,39.2202,39.2926,39.1388,39.2836,489027.0
2018-12-26 12:10:00,43.4,43.6,43.34,43.39,389559.0,39.2745,39.4555,39.2202,39.2655,389559.0
2018-12-26 12:20:00,43.41,43.46,43.31,43.33,269227.0,39.2836,39.3288,39.1931,39.2112,269227.0
2018-12-26 12:30:00,43.33,43.54,43.29,43.48,326710.0,39.2112,39.4012,39.175,39.3469,326710.0
2018-12-26 12:40:00,43.49,43.59,43.45,43.48,368695.0,39.356,39.4465,39.3198,39.3469,368695.0
2018-12-26 12:50:00,43.48,43.63,43.45,43.59,326232.0,39.3469,39.4827,39.3198,39.4465,326232.0
2018-12-26 13:00:00,43.59,43.63,43.35,43.43,370714.0,39.4465,39.4827,39.2293,39.3017,370714.0
2018-12-26 13:10:00,43.42,43.44,43.2,43.22,265608.0,39.2926,39.3107,39.0936,39.1117,265608.0
2018-12-26 13:20:00,43.21,43.35,43.2,43.34,373355.0,39.1026,39.2293,39.0936,39.2202,373355.0
2018-12-26 13:30:00,43.35,43.52,43.35,43.51,293548.0,39.2293,39.3831,39.2293,39.3741,293548.0
2018-12-26 13:40:00,43.51,43.64,43.5,43.6,215500.0,39.3741,39.4917,39.365,39.4555,215500.0
2018-12-26 13:50:00,43.6,43.78,43.6,43.77,253173.0,39.4555,39.6184,39.4555,39.6094,253173.0
2018-12-26 14:00:00,43.78,43.8,43.64,43.72,243589.0,39.6184,39.6365,39.4917,39.5641,243589.0
2018-12-26 14:10:00,43.73,43.83,43.61,43.65,404702.0,39.5732,39.6637,39.4646,39.5008,404702.0
2018-12-26 14:20:00,43.65,43.69,43.55,43.55,290945.0,39.5008,39.537,39.4103,39.4103,290945.0
2018-12-26 14:30:00,43.56,43.78,43.55,43.75,212012.0,39.4193,39.6184,39.4103,39.5913,212012.0
2018-12-26 14:40:00,43.76,43.8,43.63,43.64,294710.0,39.6003,39.6365,39.4827,39.4917,294710.0
2018-12-26 14:50:00,43.64,43.88,43.64,43.84,411794.0,39.4917,39.7089,39.4917,39.6727,411794.0
2018-12-26 15:00:00,43.84,43.94,43.8,43.86,392085.0,39.6727,39.7632,39.6365,39.6908,392085.0
2018-12-26 15:10:00,43.86,43.97,43.85,43.91,320074.0,39.6908,39.7904,39.6818,39.7361,320074.0
2018-12-26 15:20:00,43.91,44.11,43.9,44.07,449602.0,39.7361,39.9171,39.727,39.8809,449602.0
2018-12-26 15:30:00,44.07,44.3,44.02,44.29,644325.0,39.8809,40.089,39.8356,40.0799,644325.0
2018-12-26 15:40:00,44.29,44.53,44.25,44.34,888251.0,40.0799,40.2971,40.0437,40.1252,888251.0
2018-12-26 15:50:00,44.34,44.61,44.31,44.6,1184452.0,40.1252,40.3695,40.098,40.3605,1184452.0
2018-12-27 09:30:00,43.95,44.13,43.76,44.06,570873.0,39.7723,39.9351,39.6003,39.8718,570873.0
2018-12-27 09:40:00,44.06,44.22,43.87,43.89,542742.0,39.8718,40.0166,39.6999,39.718,542742.0
2018-12-27 09:50:00,43.89,44.0,43.81,43.92,403719.0,39.718,39.8175,39.6456,39.7451,403719.0
2018-12-27 10:00:00,43.92,44.04,43.8,43.82,444276.0,39.7451,39.8537,39.6365,39.6546,444276.0
2018-12-27 10:10:00,43.81,43.99,43.71,43.73,353258.0,39.6456,39.8085,39.5551,39.5732,353258.0
2018-12-27 10:20:00,43.73,43.76,43.66,43.71,334909.0,39.5732,39.6003,39.5098,39.5551,334909.0
2018-12-27 10:30:00,43.71,43.82,43.6,43.75,364764.0,39.5551,39.6546,39.4555,39.5913,364764.0
2018-12-27 10:40:00,43.75,43.95,43.73,43.85,419757.0,39.5913,39.7723,39.5732,39.6818,419757.0
2018-12-27 10:50:00,43.85,43.88,43.74,43.75,469130.0,39.6818,39.7089,39.5822,39.5913,469130.0
2018-12-27 11:00:00,43.75,43.76,43.62,43.67,425261.0,39.5913,39.6003,39.4736,39.5189,425261.0
2018-12-27 11:10:00,43.66,43.89,43.64,43.87,275910.0,39.5098,39.718,39.4917,39.6999,275910.0
2018-12-27 11:20:00,43.86,44.0,43.81,43.98,327273.0,39.6908,39.8175,39.6456,39.7994,327273.0
2018-12-27 11:30:00,43.98,44.07,43.88,43.95,376859.0,39.7994,39.8809,39.7089,39.7723,376859.0
2018-12-27 11:40:00,43.95,43.98,43.83,43.86,292585.0,39.7723,39.7994,39.6637,39.6908,292585.0
2018-12-27 11:50:00,43.85,44.03,43.84,43.98,266527.0,39.6818,39.8447,39.6727,39.7994,266527.0
2018-12-27 12:00:00,43.99,44.02,43.86,43.88,259239.0,39.8085,39.8356,39.6908,39.7089,259239.0
2018-12-27 12:10:00,43.9,44.08,43.85,44.05,200039.0,39.727,39.8899,39.6818,39.8628,200039.0
2018-12-27 12:20:00,44.05,44.14,43.84,43.89,304633.0,39.8628,39.9442,39.6727,39.718,304633.0
2018-12-27 12:30:00,43.89,43.91,43.81,43.84,223738.0,39.718,39.7361,39.6456,39.6727,223738.0
2018-12-27 12:40:00,43.83,43.83,43.69,43.78,294946.0,39.6637,39.6637,39.537,39.6184,294946.0
2018-12-27 12:50:00,43.77,43.92,43.74,43.84,197525.0,39.6094,39.7451,39.5822,39.6727,197525.0
2018-12-27 13:00:00,43.83,43.89,43.76,43.83,209996.0,39.6637,39.718,39.6003,39.6637,209996.0
2018-12-27 13:10:00,43.83,43.87,43.79,43.83,213775.0,39.6637,39.6999,39.6275,39.6637,213775.0
2018-12-27 13:20:00,43.83,43.87,43.76,43.77,181584.0,39.6637,39.6999,39.6003,39.6094,181584.0
2018-12-27 13:30:00,43.77,43.86,43.76,43.83,214036.0,39.6094,39.6908,39.6003,39.6637,214036.0
2018-12-27 13:40:00,43.83,43.84,43.62,43.65,322947.0,39.6637,39.6727,39.4736,39.5008,322947.0
2018-12-27 13:50:00,43.65,43.73,43.57,43.69,232299.0,39.5008,39.5732,39.4284,39.537,232299.0
2018-12-27 14:00:00,43.68,43.72,43.58,43.59,360367.0,39.5279,39.5641,39.4374,39.4465,360367.0
2018-12-27 14:10:00,43.59,43.59,43.46,43.5,379435.0,39.4465,39.4465,39.3288,39.365,379435.0
2018-12-27 14:20:00,43.5,43.62,43.47,43.6,267007.0,39.365,39.4736,39.3379,39.4555,267007.0
2018-12-27 14:30:00,43.6,43.64,43.53,43.62,255457.0,39.4555,39.4917,39.3922,39.4736,255457.0
2018-12-27 14:40:00,43.63,43.91,43.62,43.8,332796.0,39.4827,39.7361,39.4736,39.6365,332796.0
2018-12-27 14:50:00,43.8,44.01,43.75,44.01,320443.0,39.6365,39.8266,39.5913,39.8266,320443.0
2018-12-27 15:00:00,44.01,44.02,43.79,43.91,492701.0,39.8266,39.8356,39.6275,39.7361,492701.0
2018-12-27 15:10:00,43.91,44.1,43.84,44.02,504317.0,39.7361,39.908,39.6727,39.8356,504317.0
2018-12-27 15:20:00,44.02,44.4,44.01,44.37,608950.0,39.8356,40.1795,39.8266,40.1523,608950.0
2018-12-27 15:30:00,44.37,44.77,44.29,44.71,948401.0,40.1523,40.5143,40.0799,40.46,948401.0
2018-12-27 15:40:00,44.72,45.09,44.71,44.83,919060.0,40.4691,40.8039,40.46,40.5686,919060.0
2018-12-27 15:50:00,44.83,44.99,44.6,44.98,1567309.0,40.5686,40.7134,40.3605,40.7044,1567309.0
2018-12-28 09:30:00,45.14,45.32,45.0,45.12,536795.0,40.8491,41.012,40.7225,40.831,536795.0
2018-12-28 09:40:00,45.1,45.44,45.08,45.26,314781.0,40.8129,41.1206,40.7948,40.9577,314781.0
2018-12-28 09:50:00,45.26,45.33,45.12,45.33,477025.0,40.9577,41.0211,40.831,41.0211,477025.0
2018-12-28 10:00:00,45.32,45.35,45.14,45.21,377829.0,41.012,41.0392,40.8491,40.9125,377829.0
2018-12-28 10:10:00,45.21,45.32,45.14,45.28,320584.0,40.9125,41.012,40.8491,40.9758,320584.0
2018-12-28 10:20:00,45.28,45.35,45.03,45.07,372799.0,40.9758,41.0392,40.7496,40.7858,372799.0
2018-12-28 10:30:00,45.06,45.12,44.88,45.0,321785.0,40.7767,40.831,40.6139,40.7225,321785.0
2018-12-28 10:40:00,45.0,45.18,44.97,45.16,342441.0,40.7225,40.8853,40.6953,40.8672,342441.0
2018-12-28 10:50:00,45.17,45.29,45.09,45.11,323245.0,40.8763,40.9849,40.8039,40.822,323245.0
2018-12-28 11:00:00,45.11,45.17,45.0,45.14,309754.0,40.822,40.8763,40.7225,40.8491,309754.0
2018-12-28 11:10:00,45.14,45.32,45.13,45.15,435326.0,40.8491,41.012,40.8401,40.8582,435326.0
2018-12-28 11:20:00,45.15,45.24,45.07,45.23,331670.0,40.8582,40.9396,40.7858,40.9306,331670.0
2018-12-28 11:30:00,45.23,45.41,45.17,45.4,283087.0,40.9306,41.0935,40.8763,41.0844,283087.0
2018-12-28 11:40:00,45.39,45.41,45.21,45.26,235470.0,41.0754,41.0935,40.9125,40.9577,235470.0
2018-12-28 11:50:00,45.26,45.44,45.22,45.39,242954.0,40.9577,41.1206,40.9215,41.0754,242954.0
2018-12-28 12:00:00,45.39,45.51,45.37,45.42,264436.0,41.0754,41.184,41.0573,41.1025,264436.0
2018-12-28 12:10:00,45.42,45.43,45.29,45.33,567831.0,41.1025,41.1116,40.9849,41.0211,567831.0
2018-12-28 12:20:00,45.33,45.5,45.32,45.44,318731.0,41.0211,41.1749,41.012,41.1206,318731.0
2018-12-28 12:30:00,45.44,45.53,45.42,45.5,279753.0,41.1206,41.2021,41.1025,41.1749,279753.0
2018-12-28 12:40:00,45.5,45.53,45.42,45.45,220554.0,41.1749,41.2021,41.1025,41.1297,220554.0
2018-12-28 12:50:00,45.45,45.53,45.3,45.34,223771.0,41.1297,41.2021,40.9939,41.0301,223771.0
2018-12-28 13:00:00,45.34,45.39,45.25,45.36,254300.0,41.0301,41.0754,40.9487,41.0482,254300.0
2018-12-28 13:10:00,45.36,45.45,45.31,45.31,198551.0,41.0482,41.1297,41.003,41.003,198551.0
2018-12-28 13:20:00,45.32,45.34,45.21,45.25,244883.0,41.012,41.0301,40.9125,40.9487,244883.0
2018-12-28 13:30:00,45.25,45.3,45.18,45.28,294964.0,40.9487,40.9939,40.8853,40.9758,294964.0
2018-12-28 13:40:00,45.27,45.36,45.24,45.32,277923.0,40.9668,41.0482,40.9396,41.012,277923.0
2018-12-28 13:50:00,45.32,45.37,45.25,45.31,384152.0,41.012,41.0573,40.9487,41.003,384152.0
2018-12-28 14:00:00,45.32,45.43,45.31,45.42,668850.0,41.012,41.1116,41.003,41.1025,668850.0
2018-12-28 14:10:00,45.43,45.6,45.39,45.48,331711.0,41.1116,41.2654,41.0754,41.1568,331711.0
2018-12-28 14:20:00,45.48,45.54,45.38,45.43,304212.0,41.1568,41.2111,41.0663,41.1116,304212.0
2018-12-28 14:30:00,45.43,45.59,45.42,45.58,361157.0,41.1116,41.2564,41.1025,41.2473,361157.0
2018-12-28 14:40:00,45.58,45.64,45.49,45.59,444993.0,41.2473,41.3016,41.1659,41.2564,444993.0
2018-12-28 14:50:00,45.59,45.76,45.56,45.72,510938.0,41.2564,41.4102,41.2292,41.374,510938.0
2018-12-28 15:00:00,45.72,45.77,45.35,45.41,559293.0,41.374,41.4193,41.0392,41.0935,559293.0
2018-12-28 15:10:00,45.41,45.47,45.24,45.26,669808.0,41.0935,41.1478,40.9396,40.9577,669808.0
2018-12-28 15:20:00,45.26,45.29,44.99,45.09,710496.0,40.9577,40.9849,40.7134,40.8039,710496.0
2018-12-28 15:30:00,45.1,45.11,44.86,44.88,926024.0,40.8129,40.822,40.5958,40.6139,926024.0
2018-12-28 15:40:00,44.88,44.94,44.8,44.93,1306729.0,40.6139,40.6682,40.5415,40.6591,1306729.0
2018-12-28 15:50:00,44.92,44.94,44.74,44.82,2804024.0,40.6501,40.6682,40.4872,40.5596,2804024.0
2018-12-31 09:30:00,45.19,45.31,45.11,45.26,386047.0,40.8944,41.003,40.822,40.9577,386047.0
2018-12-31 09:40:00,45.25,45.47,45.22,45.33,214197.0,40.9487,41.1478,40.9215,41.0211,214197.0
2018-12-31 09:50:00,45.34,45.35,45.23,45.3,311607.0,41.0301,41.0392,40.9306,40.9939,311607.0
2018-12-31 10:00:00,45.3,45.36,45.26,45.3,286427.0,40.9939,41.0482,40.9577,40.9939,286427.0
2018-12-31 10:10:00,45.29,45.36,45.25,45.28,417888.0,40.9849,41.0482,40.9487,40.9758,417888.0
2018-12-31 10:20:00,45.27,45.41,45.26,45.41,273133.0,40.9668,41.0935,40.9577,41.0935,273133.0
2018-12-31 10:30:00,45.4,45.43,45.22,45.26,363952.0,41.0844,41.1116,40.9215,40.9577,363952.0
2018-12-31 10:40:00,45.25,45.5,45.24,45.38,251145.0,40.9487,41.1749,40.9396,41.0663,251145.0
2018-12-31 10:50:00,45.36,45.36,45.27,45.3,303095.0,41.0482,41.0482,40.9668,40.9939,303095.0
2018-12-31 11:00:00,45.3,45.3,45.21,45.24,301416.0,40.9939,40.9939,40.9125,40.9396,301416.0
2018-12-31 11:10:00,45.24,45.25,45.17,45.22,231149.0,40.9396,40.9487,40.8763,40.9215,231149.0
2018-12-31 11:20:00,45.21,45.22,45.11,45.17,432043.0,40.9125,40.9215,40.822,40.8763,432043.0
2018-12-31 11:30:00,45.17,45.17,45.0,45.09,240695.0,40.8763,40.8763,40.7225,40.8039,240695.0
2018-12-31 11:40:00,45.09,45.19,45.08,45.19,213995.0,40.8039,40.8944,40.7948,40.8944,213995.0
2018-12-31 11:50:00,45.18,45.19,45.1,45.18,308253.0,40.8853,40.8944,40.8129,40.8853,308253.0
2018-12-31 12:00:00,45.19,45.19,45.12,45.16,165411.0,40.8944,40.8944,40.831,40.8672,165411.0
2018-12-31 12:10:00,45.15,45.19,45.04,45.09,271375.0,40.8582,40.8944,40.7586,40.8039,271375.0
2018-12-31 12:20:00,45.09,45.19,45.08,45.14,219029.0,40.8039,40.8944,40.7948,40.8491,219029.0
2018-12-31 12:30:00,45.15,45.22,45.11,45.21,206985.0,40.8582,40.9215,40.822,40.9125,206985.0
2018-12-31 12:40:00,45.21,45.27,45.18,45.23,126823.0,40.9125,40.9668,40.8853,40.9306,126823.0
2018-12-31 12:50:00,45.23,45.24,45.15,45.23,186944.0,40.9306,40.9396,40.8582,40.9306,186944.0
2018-12-31 13:00:00,45.22,45.25,45.17,45.23,149342.0,40.9215,40.9487,40.8763,40.9306,149342.0
2018-12-31 13:10:00,45.23,45.27,45.2,45.26,351839.0,40.9306,40.9668,40.9034,40.9577,351839.0
2018-12-31 13:20:00,45.26,45.29,45.24,45.29,214606.0,40.9577,40.9849,40.9396,40.9849,214606.0
2018-12-31 13:30:00,45.29,45.36,45.24,45.34,242735.0,40.9849,41.0482,40.9396,41.0301,242735.0
2018-12-31 13:40:00,45.34,45.36,45.23,45.28,193491.0,41.0301,41.0482,40.9306,40.9758,193491.0
2018-12-31 13:50:00,45.28,45.34,45.23,45.25,200231.0,40.9758,41.0301,40.9306,40.9487,200231.0
2018-12-31 14:00:00,45.25,45.27,45.18,45.23,212951.0,40.9487,40.9668,40.8853,40.9306,212951.0
2018-12-31 14:10:00,45.23,45.29,45.16,45.25,207828.0,40.9306,40.9849,40.8672,40.9487,207828.0
2018-12-31 14:20:00,45.25,45.26,45.07,45.08,264374.0,40.9487,40.9577,40.7858,40.7948,264374.0
2018-12-31 14:30:00,45.08,45.16,45.05,45.13,242276.0,40.7948,40.8672,40.7677,40.8401,242276.0
2018-12-31 14:40:00,45.13,45.16,45.08,45.1,346076.0,40.8401,40.8672,40.7948,40.8129,346076.0
2018-12-31 14:50:00,45.1,45.16,45.04,45.07,379697.0,40.8129,40.8672,40.7586,40.7858,379697.0
2018-12-31 15:00:00,45.06,45.16,45.05,45.09,273608.0,40.7767,40.8672,40.7677,40.8039,273608.0
2018-12-31 15:10:00,45.09,45.15,45.04,45.14,300532.0,40.8039,40.8582,40.7586,40.8491,300532.0
2018-12-31 15:20:00,45.14,45.16,45.05,45.08,325123.0,40.8491,40.8672,40.7677,40.7948,325123.0
2018-12-31 15:30:00,45.08,45.17,45.07,45.13,401610.0,40.7948,40.8763,40.7858,40.8401,401610.0
2018-12-31 15:40:00,45.13,45.19,44.98,45.01,877664.0,40.8401,40.8944,40.7044,40.7315,877664.0
2018-12-31 15:50:00,45.01,45.15,44.84,45.15,1275484.0,40.7315,40.8582,40.5777,40.8582,1275484.0
2019-01-02 09:30:00,44.48,44.72,44.45,44.7,417281.0,40.2519,40.4691,40.2247,40.451,417281.0
2019-01-02 09:40:00,44.7,44.86,44.59,44.86,198229.0,40.451,40.5958,40.3514,40.5958,198229.0
2019-01-02 09:50:00,44.86,44.94,44.79,44.85,348906.0,40.5958,40.6682,40.5324,40.5867,348906.0
2019-01-02 10:00:00,44.85,45.04,44.68,45.02,204747.0,40.5867,40.7586,40.4329,40.7405,204747.0
2019-01-02 10:10:00,45.02,45.03,44.85,44.87,155032.0,40.7405,40.7496,40.5867,40.6048,155032.0
2019-01-02 10:20:00,44.87,45.1,44.81,44.97,425357.0,40.6048,40.8129,40.5505,40.6953,425357.0
2019-01-02 10:30:00,44.98,45.13,44.92,45.13,410302.0,40.7044,40.8401,40.6501,40.8401,410302.0
2019-01-02 10:40:00,45.13,45.32,45.11,45.25,418584.0,40.8401,41.012,40.822,40.9487,418584.0
2019-01-02 10:50:00,45.25,45.34,45.15,45.18,223970.0,40.9487,41.0301,40.8582,40.8853,223970.0
2019-01-02 11:00:00,45.19,45.21,45.05,45.17,173803.0,40.8944,40.9125,40.7677,40.8763,173803.0
2019-01-02 11:10:00,45.17,45.26,45.12,45.25,128936.0,40.8763,40.9577,40.831,40.9487,128936.0
2019-01-02 11:20:00,45.25,45.29,45.05,45.08,191815.0,40.9487,40.9849,40.7677,40.7948,191815.0
2019-01-02 11:30:00,45.07,45.11,44.94,44.96,185875.0,40.7858,40.822,40.6682,40.6863,185875.0
2019-01-02 11:40:00,44.95,45.11,44.93,45.01,231077.0,40.6772,40.822,40.6591,40.7315,231077.0
2019-01-02 11:50:00,45.01,45.01,44.78,44.8,193327.0,40.7315,40.7315,40.5234,40.5415,193327.0
2019-01-02 12:00:00,44.8,44.95,44.77,44.85,296054.0,40.5415,40.6772,40.5143,40.5867,296054.0
2019-01-02 12:10:00,44.84,44.86,44.8,44.81,167182.0,40.5777,40.5958,40.5415,40.5505,167182.0
2019-01-02 12:20:00,44.81,44.81,44.73,44.79,106902.0,40.5505,40.5505,40.4781,40.5324,106902.0
2019-01-02 12:30:00,44.79,44.9,44.74,44.89,144166.0,40.5324,40.632,40.4872,40.6229,144166.0
2019-01-02 12:40:00,44.89,44.97,44.83,44.93,168972.0,40.6229,40.6953,40.5686,40.6591,168972.0
2019-01-02 12:50:00,44.92,45.08,44.92,45.05,128460.0,40.6501,40.7948,40.6501,40.7677,128460.0
2019-01-02 13:00:00,45.05,45.16,45.0,45.13,166018.0,40.7677,40.8672,40.7225,40.8401,166018.0
2019-01-02 13:10:00,45.13,45.15,45.08,45.14,121115.0,40.8401,40.8582,40.7948,40.8491,121115.0
2019-01-02 13:20:00,45.14,45.2,45.08,45.14,143424.0,40.8491,40.9034,40.7948,40.8491,143424.0
2019-01-02 13:30:00,45.15,45.2,45.04,45.08,166153.0,40.8582,40.9034,40.7586,40.7948,166153.0
2019-01-02 13:40:00,45.08,45.16,45.04,45.11,113185.0,40.7948,40.8672,40.7586,40.822,113185.0
2019-01-02 13:50:00,45.12,45.18,45.06,45.17,154320.0,40.831,40.8853,40.7767,40.8763,154320.0
2019-01-02 14:00:00,45.16,45.18,45.01,45.03,199147.0,40.8672,40.8853,40.7315,40.7496,199147.0
2019-01-02 14:10:00,45.04,45.09,44.95,45.07,184476.0,40.7586,40.8039,40.6772,40.7858,184476.0
2019-01-02 14:20:00,45.07,45.14,45.04,45.09,123123.0,40.7858,40.8491,40.7586,40.8039,123123.0
2019-01-02 14:30:00,45.1,45.2,45.08,45.15,148313.0,40.8129,40.9034,40.7948,40.8582,148313.0
2019-01-02 14:40:00,45.15,45.16,44.98,45.14,188422.0,40.8582,40.8672,40.7044,40.8491,188422.0
2019-01-02 14:50:00,45.14,45.18,44.94,44.94,143489.0,40.8491,40.8853,40.6682,40.6682,143489.0
2019-01-02 15:00:00,44.94,45.07,44.89,44.93,300415.0,40.6682,40.7858,40.6229,40.6591,300415.0
2019-01-02 15:10:00,44.93,45.02,44.84,44.99,488598.0,40.6591,40.7405,40.5777,40.7134,488598.0
2019-01-02 15:20:00,44.99,45.07,44.89,44.94,541006.0,40.7134,40.7858,40.6229,40.6682,541006.0
2019-01-02 15:30:00,44.93,45.21,44.88,45.0,794183.0,40.6591,40.9125,40.6139,40.7225,794183.0
2019-01-02 15:40:00,45.0,45.1,44.93,45.04,534338.0,40.7225,40.8129,40.6591,40.7586,534338.0
2019-01-02 15:50:00,45.04,45.24,45.03,45.21,654430.0,40.7586,40.9396,40.7496,40.9125,654430.0
2019-01-03 09:30:00,44.75,45.31,44.72,45.16,744007.0,40.4962,41.003,40.4691,40.8672,744007.0
2019-01-03 09:40:00,45.17,45.35,45.04,45.1,440017.0,40.8763,41.0392,40.7586,40.8129,440017.0
2019-01-03 09:50:00,45.11,45.12,44.64,44.66,388901.0,40.822,40.831,40.3967,40.4148,388901.0
2019-01-03 10:00:00,44.64,44.77,44.57,44.58,464480.0,40.3967,40.5143,40.3333,40.3424,464480.0
2019-01-03 10:10:00,44.58,44.61,44.41,44.52,499502.0,40.3424,40.3695,40.1885,40.2881,499502.0
2019-01-03 10:20:00,44.52,44.73,44.47,44.72,540017.0,40.2881,40.4781,40.2428,40.4691,540017.0
2019-01-03 10:30:00,44.72,44.72,44.54,44.64,505217.0,40.4691,40.4691,40.3062,40.3967,505217.0
2019-01-03 10:40:00,44.65,44.71,44.46,44.55,482430.0,40.4057,40.46,40.2338,40.3152,482430.0
2019-01-03 10:50:00,44.55,44.96,44.52,44.95,412724.0,40.3152,40.6863,40.2881,40.6772,412724.0
2019-01-03 11:00:00,44.95,45.02,44.78,44.96,357212.0,40.6772,40.7405,40.5234,40.6863,357212.0
2019-01-03 11:10:00,44.95,45.06,44.81,44.87,343927.0,40.6772,40.7767,40.5505,40.6048,343927.0
2019-01-03 11:20:00,44.88,45.01,44.81,44.91,320497.0,40.6139,40.7315,40.5505,40.641,320497.0
2019-01-03 11:30:00,44.92,45.17,44.84,45.11,348454.0,40.6501,40.8763,40.5777,40.822,348454.0
2019-01-03 11:40:00,45.12,45.27,45.08,45.18,297562.0,40.831,40.9668,40.7948,40.8853,297562.0
2019-01-03 11:50:00,45.17,45.23,45.03,45.13,264252.0,40.8763,40.9306,40.7496,40.8401,264252.0
2019-01-03 12:00:00,45.13,45.17,45.01,45.12,407030.0,40.8401,40.8763,40.7315,40.831,407030.0
2019-01-03 12:10:00,45.12,45.18,44.99,45.11,253059.0,40.831,40.8853,40.7134,40.822,253059.0
2019-01-03 12:20:00,45.11,45.16,45.03,45.07,327579.0,40.822,40.8672,40.7496,40.7858,327579.0
2019-01-03 12:30:00,45.07,45.18,45.01,45.11,303851.0,40.7858,40.8853,40.7315,40.822,303851.0
2019-01-03 12:40:00,45.11,45.19,45.04,45.11,249409.0,40.822,40.8944,40.7586,40.822,249409.0
2019-01-03 12:50:00,45.11,45.33,45.1,45.29,315100.0,40.822,41.0211,40.8129,40.9849,315100.0
2019-01-03 13:00:00,45.3,45.31,45.14,45.19,297071.0,40.9939,41.003,40.8491,40.8944,297071.0
2019-01-03 13:10:00,45.19,45.25,44.95,44.95,419687.0,40.8944,40.9487,40.6772,40.6772,419687.0
2019-01-03 13:20:00,44.95,45.15,44.91,45.15,371040.0,40.6772,40.8582,40.641,40.8582,371040.0
2019-01-03 13:30:00,45.14,45.18,45.04,45.17,337560.0,40.8491,40.8853,40.7586,40.8763,337560.0
2019-01-03 13:40:00,45.17,45.26,45.11,45.19,340376.0,40.8763,40.9577,40.822,40.8944,340376.0
2019-01-03 13:50:00,45.2,45.21,45.03,45.1,372475.0,40.9034,40.9125,40.7496,40.8129,372475.0
2019-01-03 14:00:00,45.1,45.24,45.06,45.2,382246.0,40.8129,40.9396,40.7767,40.9034,382246.0
2019-01-03 14:10:00,45.2,45.33,45.16,45.29,425962.0,40.9034,41.0211,40.8672,40.9849,425962.0
2019-01-03 14:20:00,45.29,45.44,45.23,45.44,415283.0,40.9849,41.1206,40.9306,41.1206,415283.0
2019-01-03 14:30:00,45.44,45.5,45.33,45.36,453761.0,41.1206,41.1749,41.0211,41.0482,453761.0
2019-01-03 14:40:00,45.36,45.41,45.19,45.26,426730.0,41.0482,41.0935,40.8944,40.9577,426730.0
2019-01-03 14:50:00,45.25,45.29,45.13,45.22,422515.0,40.9487,40.9849,40.8401,40.9215,422515.0
2019-01-03 15:00:00,45.23,45.25,45.1,45.16,465030.0,40.9306,40.9487,40.8129,40.8672,465030.0
2019-01-03 15:10:00,45.15,45.15,44.93,45.04,371408.0,40.8582,40.8582,40.6591,40.7586,371408.0
2019-01-03 15:20:00,45.04,45.14,45.01,45.06,490565.0,40.7586,40.8491,40.7315,40.7767,490565.0
2019-01-03 15:30:00,45.08,45.29,45.04,45.06,764811.0,40.7948,40.9849,40.7586,40.7767,764811.0
2019-01-03 15:40:00,45.06,45.11,44.92,44.94,594345.0,40.7767,40.822,40.6501,40.6682,594345.0
2019-01-03 15:50:00,44.94,45.01,44.7,44.79,1464788.0,40.6682,40.7315,40.451,40.5324,1464788.0
2019-01-04 09:30:00,45.37,45.93,45.25,45.9,562476.0,41.0573,41.564,40.9487,41.5369,562476.0
2019-01-04 09:40:00,45.91,46.03,45.75,45.94,523053.0,41.5459,41.6545,41.4012,41.5731,523053.0
2019-01-04 09:50:00,45.95,46.37,45.94,46.36,480296.0,41.5821,41.9622,41.5731,41.9532,480296.0
2019-01-04 10:00:00,46.36,46.37,46.06,46.18,334928.0,41.9532,41.9622,41.6817,41.7903,334928.0
2019-01-04 10:10:00,46.18,46.19,45.88,45.99,413892.0,41.7903,41.7993,41.5188,41.6183,413892.0
2019-01-04 10:20:00,45.99,46.58,45.88,46.58,612685.0,41.6183,42.1523,41.5188,42.1523,612685.0
2019-01-04 10:30:00,46.59,46.71,46.51,46.62,533583.0,42.1613,42.2699,42.0889,42.1885,533583.0
2019-01-04 10:40:00,46.62,46.66,46.38,46.45,514373.0,42.1885,42.2247,41.9713,42.0346,514373.0
2019-01-04 10:50:00,46.46,46.7,46.42,46.7,513853.0,42.0437,42.2609,42.0075,42.2609,513853.0
2019-01-04 11:00:00,46.7,46.84,46.64,46.78,606583.0,42.2609,42.3875,42.2066,42.3332,606583.0
2019-01-04 11:10:00,46.78,46.84,46.61,46.68,494788.0,42.3332,42.3875,42.1794,42.2428,494788.0
2019-01-04 11:20:00,46.68,46.75,46.58,46.58,349582.0,42.2428,42.3061,42.1523,42.1523,349582.0
2019-01-04 11:30:00,46.58,46.63,46.51,46.6,417246.0,42.1523,42.1975,42.0889,42.1704,417246.0
2019-01-04 11:40:00,46.61,46.75,46.57,46.65,310754.0,42.1794,42.3061,42.1432,42.2156,310754.0
2019-01-04 11:50:00,46.65,46.74,46.59,46.65,287952.0,42.2156,42.2971,42.1613,42.2156,287952.0
2019-01-04 12:00:00,46.65,46.69,46.46,46.56,318501.0,42.2156,42.2518,42.0437,42.1342,318501.0
2019-01-04 12:10:00,46.57,46.74,46.52,46.72,258081.0,42.1432,42.2971,42.098,42.279,258081.0
2019-01-04 12:20:00,46.72,46.75,46.63,46.63,297592.0,42.279,42.3061,42.1975,42.1975,297592.0
2019-01-04 12:30:00,46.64,46.77,46.63,46.76,382152.0,42.2066,42.3242,42.1975,42.3152,382152.0
2019-01-04 12:40:00,46.76,46.81,46.68,46.79,210890.0,42.3152,42.3604,42.2428,42.3423,210890.0
2019-01-04 12:50:00,46.79,46.84,46.75,46.77,313895.0,42.3423,42.3875,42.3061,42.3242,313895.0
2019-01-04 13:00:00,46.78,46.95,46.77,46.92,450364.0,42.3332,42.4871,42.3242,42.4599,450364.0
2019-01-04 13:10:00,46.92,46.92,46.74,46.8,220253.0,42.4599,42.4599,42.2971,42.3513,220253.0
2019-01-04 13:20:00,46.8,46.86,46.73,46.79,226208.0,42.3513,42.4056,42.288,42.3423,226208.0
2019-01-04 13:30:00,46.8,46.9,46.67,46.68,278327.0,42.3513,42.4418,42.2337,42.2428,278327.0
2019-01-04 13:40:00,46.69,46.83,46.64,46.81,338660.0,42.2518,42.3785,42.2066,42.3604,338660.0
2019-01-04 13:50:00,46.82,46.82,46.7,46.77,215151.0,42.3694,42.3694,42.2609,42.3242,215151.0
2019-01-04 14:00:00,46.78,46.8,46.58,46.68,255001.0,42.3332,42.3513,42.1523,42.2428,255001.0
2019-01-04 14:10:00,46.68,46.75,46.66,46.72,228673.0,42.2428,42.3061,42.2247,42.279,228673.0
2019-01-04 14:20:00,46.71,46.76,46.68,46.72,252648.0,42.2699,42.3152,42.2428,42.279,252648.0
2019-01-04 14:30:00,46.72,46.85,46.7,46.82,360712.0,42.279,42.3966,42.2609,42.3694,360712.0
2019-01-04 14:40:00,46.81,46.86,46.62,46.72,377845.0,42.3604,42.4056,42.1885,42.279,377845.0
2019-01-04 14:50:00,46.73,46.73,46.64,46.67,393097.0,42.288,42.288,42.2066,42.2337,393097.0
2019-01-04 15:00:00,46.66,46.82,46.64,46.75,304898.0,42.2247,42.3694,42.2066,42.3061,304898.0
2019-01-04 15:10:00,46.74,46.83,46.73,46.79,373669.0,42.2971,42.3785,42.288,42.3423,373669.0
2019-01-04 15:20:00,46.79,46.81,46.56,46.64,474729.0,42.3423,42.3604,42.1342,42.2066,474729.0
2019-01-04 15:30:00,46.63,46.78,46.6,46.74,726928.0,42.1975,42.3332,42.1704,42.2971,726928.0
2019-01-04 15:40:00,46.74,46.83,46.71,46.74,782860.0,42.2971,42.3785,42.2699,42.2971,782860.0
2019-01-04 15:50:00,46.73,46.78,46.62,46.72,1368759.0,42.288,42.3332,42.1885,42.279,1368759.0
2019-01-07 09:30:00,46.93,47.19,46.47,47.11,687198.0,42.469,42.7043,42.0527,42.6319,687198.0
2019-01-07 09:40:00,47.11,47.21,47.0,47.09,570410.0,42.6319,42.7224,42.5323,42.6138,570410.0
2019-01-07 09:50:00,47.09,47.22,47.0,47.17,540712.0,42.6138,42.7314,42.5323,42.6862,540712.0
2019-01-07 10:00:00,47.16,47.43,47.04,47.34,514820.0,42.6771,42.9215,42.5685,42.84,514820.0
2019-01-07 10:10:00,47.34,47.37,47.23,47.25,440079.0,42.84,42.8672,42.7405,42.7586,440079.0
2019-01-07 10:20:00,47.24,47.43,47.12,47.43,521420.0,42.7495,42.9215,42.6409,42.9215,521420.0
2019-01-07 10:30:00,47.44,47.63,47.42,47.59,586605.0,42.9305,43.1025,42.9124,43.0663,586605.0
2019-01-07 10:40:00,47.59,47.72,47.56,47.72,544141.0,43.0663,43.1839,43.0391,43.1839,544141.0
2019-01-07 10:50:00,47.71,47.79,47.71,47.77,492074.0,43.1748,43.2472,43.1748,43.2291,492074.0
2019-01-07 11:00:00,47.77,47.8,47.67,47.7,514000.0,43.2291,43.2563,43.1386,43.1658,514000.0
2019-01-07 11:10:00,47.7,47.77,47.63,47.68,362479.0,43.1658,43.2291,43.1025,43.1477,362479.0
2019-01-07 11:20:00,47.68,47.73,47.58,47.63,384671.0,43.1477,43.1929,43.0572,43.1025,384671.0
2019-01-07 11:30:00,47.63,47.78,47.62,47.74,370954.0,43.1025,43.2382,43.0934,43.202,370954.0
2019-01-07 11:40:00,47.75,47.9,47.72,47.88,332946.0,43.211,43.3468,43.1839,43.3287,332946.0
2019-01-07 11:50:00,47.89,48.07,47.89,48.04,438317.0,43.3377,43.5006,43.3377,43.4735,438317.0
2019-01-07 12:00:00,48.04,48.07,47.79,47.83,368389.0,43.4735,43.5006,43.2472,43.2834,368389.0
2019-01-07 12:10:00,47.82,47.85,47.67,47.71,352416.0,43.2744,43.3015,43.1386,43.1748,352416.0
2019-01-07 12:20:00,47.71,47.83,47.68,47.79,398134.0,43.1748,43.2834,43.1477,43.2472,398134.0
2019-01-07 12:30:00,47.79,47.96,47.74,47.93,295093.0,43.2472,43.4011,43.202,43.3739,295093.0
2019-01-07 12:40:00,47.93,47.99,47.88,47.96,234418.0,43.3739,43.4282,43.3287,43.4011,234418.0
2019-01-07 12:50:00,47.96,48.1,47.91,48.08,324517.0,43.4011,43.5278,43.3558,43.5097,324517.0
2019-01-07 13:00:00,48.09,48.11,47.87,47.88,195578.0,43.5187,43.5368,43.3196,43.3287,195578.0
2019-01-07 13:10:00,47.88,48.0,47.79,47.8,194151.0,43.3287,43.4373,43.2472,43.2563,194151.0
2019-01-07 13:20:00,47.8,47.85,47.73,47.75,164897.0,43.2563,43.3015,43.1929,43.211,164897.0
2019-01-07 13:30:00,47.75,47.81,47.69,47.71,148458.0,43.211,43.2653,43.1567,43.1748,148458.0
2019-01-07 13:40:00,47.7,47.77,47.64,47.66,289078.0,43.1658,43.2291,43.1115,43.1296,289078.0
2019-01-07 13:50:00,47.65,47.67,47.58,47.6,143433.0,43.1205,43.1386,43.0572,43.0753,143433.0
2019-01-07 14:00:00,47.61,47.66,47.5,47.53,183626.0,43.0844,43.1296,42.9848,43.012,183626.0
2019-01-07 14:10:00,47.53,47.62,47.46,47.61,371269.0,43.012,43.0934,42.9486,43.0844,371269.0
2019-01-07 14:20:00,47.61,47.63,47.59,47.62,311455.0,43.0844,43.1025,43.0663,43.0934,311455.0
2019-01-07 14:30:00,47.62,47.66,47.59,47.6,242758.0,43.0934,43.1296,43.0663,43.0753,242758.0
2019-01-07 14:40:00,47.6,47.63,47.55,47.58,423126.0,43.0753,43.1025,43.0301,43.0572,423126.0
2019-01-07 14:50:00,47.58,47.63,47.57,47.6,415140.0,43.0572,43.1025,43.0482,43.0753,415140.0
2019-01-07 15:00:00,47.6,47.68,47.59,47.61,196675.0,43.0753,43.1477,43.0663,43.0844,196675.0
2019-01-07 15:10:00,47.62,47.67,47.59,47.64,193819.0,43.0934,43.1386,43.0663,43.1115,193819.0
2019-01-07 15:20:00,47.64,47.65,47.54,47.55,336654.0,43.1115,43.1205,43.021,43.0301,336654.0
2019-01-07 15:30:00,47.56,47.63,47.52,47.59,546937.0,43.0391,43.1025,43.0029,43.0663,546937.0
2019-01-07 15:40:00,47.59,47.64,47.56,47.6,531476.0,43.0663,43.1115,43.0391,43.0753,531476.0
2019-01-07 15:50:00,47.59,47.6,47.4,47.46,1141290.0,43.0663,43.0753,42.8943,42.9486,1141290.0
2019-01-08 09:30:00,47.93,48.24,47.79,48.11,640062.0,43.3739,43.6545,43.2472,43.5368,640062.0
2019-01-08 09:40:00,48.1,48.36,47.61,47.65,539691.0,43.5278,43.7631,43.0844,43.1205,539691.0
2019-01-08 09:50:00,47.66,47.97,47.57,47.92,493939.0,43.1296,43.4101,43.0482,43.3649,493939.0
2019-01-08 10:00:00,47.92,48.11,47.91,48.05,357615.0,43.3649,43.5368,43.3558,43.4825,357615.0
2019-01-08 10:10:00,48.06,48.06,47.84,47.9,400125.0,43.4916,43.4916,43.2925,43.3468,400125.0
2019-01-08 10:20:00,47.9,47.94,47.68,47.7,440858.0,43.3468,43.383,43.1477,43.1658,440858.0
2019-01-08 10:30:00,47.71,47.75,47.56,47.71,403546.0,43.1748,43.211,43.0391,43.1748,403546.0
2019-01-08 10:40:00,47.71,47.8,47.63,47.63,296527.0,43.1748,43.2563,43.1025,43.1025,296527.0
2019-01-08 10:50:00,47.64,47.65,47.44,47.48,397690.0,43.1115,43.1205,42.9305,42.9667,397690.0
2019-01-08 11:00:00,47.49,47.53,47.37,47.41,472141.0,42.9758,43.012,42.8672,42.9034,472141.0
2019-01-08 11:10:00,47.42,47.44,47.29,47.39,395194.0,42.9124,42.9305,42.7948,42.8853,395194.0
2019-01-08 11:20:00,47.39,47.43,47.22,47.3,271411.0,42.8853,42.9215,42.7314,42.8038,271411.0
2019-01-08 11:30:00,47.3,47.37,47.23,47.36,273187.0,42.8038,42.8672,42.7405,42.8581,273187.0
2019-01-08 11:40:00,47.36,47.39,47.2,47.33,306005.0,42.8581,42.8853,42.7133,42.831,306005.0
2019-01-08 11:50:00,47.33,47.4,47.28,47.38,259590.0,42.831,42.8943,42.7857,42.8762,259590.0
2019-01-08 12:00:00,47.38,47.42,47.32,47.36,374300.0,42.8762,42.9124,42.8219,42.8581,374300.0
2019-01-08 12:10:00,47.36,47.51,47.32,47.44,312294.0,42.8581,42.9939,42.8219,42.9305,312294.0
2019-01-08 12:20:00,47.43,47.53,47.39,47.46,309210.0,42.9215,43.012,42.8853,42.9486,309210.0
2019-01-08 12:30:00,47.47,47.52,47.45,47.51,634736.0,42.9577,43.0029,42.9396,42.9939,634736.0
2019-01-08 12:40:00,47.51,47.66,47.5,47.58,278444.0,42.9939,43.1296,42.9848,43.0572,278444.0
2019-01-08 12:50:00,47.58,47.7,47.55,47.69,257034.0,43.0572,43.1658,43.0301,43.1567,257034.0
2019-01-08 13:00:00,47.69,47.79,47.63,47.66,193985.0,43.1567,43.2472,43.1025,43.1296,193985.0
2019-01-08 13:10:00,47.67,47.78,47.66,47.76,163666.0,43.1386,43.2382,43.1296,43.2201,163666.0
2019-01-08 13:20:00,47.76,47.86,47.75,47.84,181403.0,43.2201,43.3106,43.211,43.2925,181403.0
2019-01-08 13:30:00,47.85,47.92,47.83,47.88,176559.0,43.3015,43.3649,43.2834,43.3287,176559.0
2019-01-08 13:40:00,47.88,47.93,47.8,47.93,197156.0,43.3287,43.3739,43.2563,43.3739,197156.0
2019-01-08 13:50:00,47.93,48.01,47.92,47.93,231987.0,43.3739,43.4463,43.3649,43.3739,231987.0
2019-01-08 14:00:00,47.94,48.01,47.9,47.97,218850.0,43.383,43.4463,43.3468,43.4101,218850.0
2019-01-08 14:10:00,47.98,48.02,47.96,47.99,213480.0,43.4192,43.4554,43.4011,43.4282,213480.0
2019-01-08 14:20:00,47.98,47.99,47.84,47.93,239325.0,43.4192,43.4282,43.2925,43.3739,239325.0
2019-01-08 14:30:00,47.92,48.03,47.9,48.0,238482.0,43.3649,43.4644,43.3468,43.4373,238482.0
2019-01-08 14:40:00,48.0,48.02,47.84,47.98,225578.0,43.4373,43.4554,43.2925,43.4192,225578.0
2019-01-08 14:50:00,47.98,48.0,47.84,47.85,193905.0,43.4192,43.4373,43.2925,43.3015,193905.0
2019-01-08 15:00:00,47.84,47.87,47.69,47.76,197256.0,43.2925,43.3196,43.1567,43.2201,197256.0
2019-01-08 15:10:00,47.75,47.82,47.72,47.82,179298.0,43.211,43.2744,43.1839,43.2744,179298.0
2019-01-08 15:20:00,47.82,47.95,47.8,47.95,395269.0,43.2744,43.392,43.2563,43.392,395269.0
2019-01-08 15:30:00,47.94,48.01,47.9,48.0,468434.0,43.383,43.4463,43.3468,43.4373,468434.0
2019-01-08 15:40:00,48.0,48.02,47.94,47.95,779241.0,43.4373,43.4554,43.383,43.392,779241.0
2019-01-08 15:50:00,47.96,47.96,47.83,47.88,922166.0,43.4011,43.4011,43.2834,43.3287,922166.0
2019-01-09 09:30:00,46.64,47.48,46.61,47.47,844712.0,42.2066,42.9667,42.1794,42.9577,844712.0
2019-01-09 09:40:00,47.47,47.77,47.37,47.48,521365.0,42.9577,43.2291,42.8672,42.9667,521365.0
2019-01-09 09:50:00,47.48,47.77,47.42,47.76,424325.0,42.9667,43.2291,42.9124,43.2201,424325.0
2019-01-09 10:00:00,47.77,47.88,47.62,47.84,574980.0,43.2291,43.3287,43.0934,43.2925,574980.0
2019-01-09 10:10:00,47.84,47.9,47.74,47.88,417714.0,43.2925,43.3468,43.202,43.3287,417714.0
2019-01-09 10:20:00,47.87,47.96,47.81,47.81,431780.0,43.3196,43.4011,43.2653,43.2653,431780.0
2019-01-09 10:30:00,47.81,47.81,47.69,47.78,402549.0,43.2653,43.2653,43.1567,43.2382,402549.0
2019-01-09 10:40:00,47.78,47.8,47.6,47.65,503502.0,43.2382,43.2563,43.0753,43.1205,503502.0
2019-01-09 10:50:00,47.65,47.67,47.55,47.65,486657.0,43.1205,43.1386,43.0301,43.1205,486657.0
2019-01-09 11:00:00,47.65,47.78,47.62,47.69,460063.0,43.1205,43.2382,43.0934,43.1567,460063.0
2019-01-09 11:10:00,47.7,47.78,47.64,47.77,360431.0,43.1658,43.2382,43.1115,43.2291,360431.0
2019-01-09 11:20:00,47.76,47.85,47.69,47.8,388895.0,43.2201,43.3015,43.1567,43.2563,388895.0
2019-01-09 11:30:00,47.8,47.88,47.76,47.82,304247.0,43.2563,43.3287,43.2201,43.2744,304247.0
2019-01-09 11:40:00,47.83,47.94,47.74,47.92,346457.0,43.2834,43.383,43.202,43.3649,346457.0
2019-01-09 11:50:00,47.93,48.06,47.91,47.98,341384.0,43.3739,43.4916,43.3558,43.4192,341384.0
2019-01-09 12:00:00,47.98,48.07,47.97,48.04,314522.0,43.4192,43.5006,43.4101,43.4735,314522.0
2019-01-09 12:10:00,48.05,48.07,47.85,47.87,351702.0,43.4825,43.5006,43.3015,43.3196,351702.0
2019-01-09 12:20:00,47.88,47.94,47.84,47.86,292307.0,43.3287,43.383,43.2925,43.3106,292307.0
2019-01-09 12:30:00,47.86,47.98,47.81,47.96,302105.0,43.3106,43.4192,43.2653,43.4011,302105.0
2019-01-09 12:40:00,47.96,48.15,47.94,48.08,251709.0,43.4011,43.573,43.383,43.5097,251709.0
2019-01-09 12:50:00,48.09,48.16,48.04,48.05,279929.0,43.5187,43.5821,43.4735,43.4825,279929.0
2019-01-09 13:00:00,48.08,48.1,48.0,48.07,211055.0,43.5097,43.5278,43.4373,43.5006,211055.0
2019-01-09 13:10:00,48.07,48.14,48.03,48.13,230196.0,43.5006,43.564,43.4644,43.5549,230196.0
2019-01-09 13:20:00,48.13,48.23,48.13,48.15,241862.0,43.5549,43.6454,43.5549,43.573,241862.0
2019-01-09 13:30:00,48.14,48.18,48.1,48.12,227943.0,43.564,43.6002,43.5278,43.5459,227943.0
2019-01-09 13:40:00,48.13,48.2,48.12,48.15,223529.0,43.5549,43.6183,43.5459,43.573,223529.0
2019-01-09 13:50:00,48.16,48.19,48.09,48.09,259478.0,43.5821,43.6092,43.5187,43.5187,259478.0
2019-01-09 14:00:00,48.09,48.23,48.07,48.22,417405.0,43.5187,43.6454,43.5006,43.6364,417405.0
2019-01-09 14:10:00,48.22,48.22,48.01,48.02,298510.0,43.6364,43.6364,43.4463,43.4554,298510.0
2019-01-09 14:20:00,48.02,48.07,47.86,47.9,260494.0,43.4554,43.5006,43.3106,43.3468,260494.0
2019-01-09 14:30:00,47.89,47.92,47.79,47.9,227740.0,43.3377,43.3649,43.2472,43.3468,227740.0
2019-01-09 14:40:00,47.9,47.97,47.89,47.97,186479.0,43.3468,43.4101,43.3377,43.4101,186479.0
2019-01-09 14:50:00,47.98,47.99,47.93,47.95,248657.0,43.4192,43.4282,43.3739,43.392,248657.0
2019-01-09 15:00:00,47.96,48.01,47.94,47.98,271946.0,43.4011,43.4463,43.383,43.4192,271946.0
2019-01-09 15:10:00,47.98,48.0,47.94,47.95,189322.0,43.4192,43.4373,43.383,43.392,189322.0
2019-01-09 15:20:00,47.96,47.96,47.83,47.85,317484.0,43.4011,43.4011,43.2834,43.3015,317484.0
2019-01-09 15:30:00,47.85,47.9,47.81,47.86,532813.0,43.3015,43.3468,43.2653,43.3106,532813.0
2019-01-09 15:40:00,47.86,47.88,47.83,47.84,1060416.0,43.3106,43.3287,43.2834,43.2925,1060416.0
2019-01-09 15:50:00,47.84,47.85,47.67,47.78,914056.0,43.2925,43.3015,43.1386,43.2382,914056.0
2019-01-10 09:30:00,47.38,47.54,47.06,47.26,784414.0,42.8762,43.021,42.5866,42.7676,784414.0
2019-01-10 09:40:00,47.26,47.26,46.88,47.0,566640.0,42.7676,42.7676,42.4237,42.5323,566640.0
2019-01-10 09:50:00,47.0,47.25,46.99,47.24,416771.0,42.5323,42.7586,42.5233,42.7495,416771.0
2019-01-10 10:00:00,47.25,47.56,47.22,47.55,629548.0,42.7586,43.0391,42.7314,43.0301,629548.0
2019-01-10 10:10:00,47.56,47.65,47.38,47.49,440817.0,43.0391,43.1205,42.8762,42.9758,440817.0
2019-01-10 10:20:00,47.5,47.83,47.46,47.81,590095.0,42.9848,43.2834,42.9486,43.2653,590095.0
2019-01-10 10:30:00,47.82,47.87,47.72,47.76,283083.0,43.2744,43.3196,43.1839,43.2201,283083.0
2019-01-10 10:40:00,47.77,47.8,47.72,47.79,276036.0,43.2291,43.2563,43.1839,43.2472,276036.0
2019-01-10 10:50:00,47.79,47.84,47.71,47.8,302374.0,43.2472,43.2925,43.1748,43.2563,302374.0
2019-01-10 11:00:00,47.8,47.81,47.63,47.77,308046.0,43.2563,43.2653,43.1025,43.2291,308046.0
2019-01-10 11:10:00,47.77,47.87,47.76,47.85,256894.0,43.2291,43.3196,43.2201,43.3015,256894.0
2019-01-10 11:20:00,47.85,47.87,47.76,47.77,239812.0,43.3015,43.3196,43.2201,43.2291,239812.0
2019-01-10 11:30:00,47.77,47.93,47.73,47.92,226624.0,43.2291,43.3739,43.1929,43.3649,226624.0
2019-01-10 11:40:00,47.92,47.94,47.76,47.78,240912.0,43.3649,43.383,43.2201,43.2382,240912.0
2019-01-10 11:50:00,47.77,47.88,47.73,47.88,200935.0,43.2291,43.3287,43.1929,43.3287,200935.0
2019-01-10 12:00:00,47.88,47.95,47.84,47.85,229514.0,43.3287,43.392,43.2925,43.3015,229514.0
2019-01-10 12:10:00,47.85,47.87,47.76,47.76,253662.0,43.3015,43.3196,43.2201,43.2201,253662.0
2019-01-10 12:20:00,47.76,47.85,47.73,47.84,233144.0,43.2201,43.3015,43.1929,43.2925,233144.0
2019-01-10 12:30:00,47.84,47.91,47.84,47.87,192417.0,43.2925,43.3558,43.2925,43.3196,192417.0
2019-01-10 12:40:00,47.86,47.98,47.79,47.94,186253.0,43.3106,43.4192,43.2472,43.383,186253.0
2019-01-10 12:50:00,47.94,47.98,47.86,47.86,242195.0,43.383,43.4192,43.3106,43.3106,242195.0
2019-01-10 13:00:00,47.87,47.89,47.7,47.71,239902.0,43.3196,43.3377,43.1658,43.1748,239902.0
2019-01-10 13:10:00,47.71,47.75,47.63,47.71,216773.0,43.1748,43.211,43.1025,43.1748,216773.0
2019-01-10 13:20:00,47.71,47.81,47.68,47.78,197435.0,43.1748,43.2653,43.1477,43.2382,197435.0
2019-01-10 13:30:00,47.78,47.79,47.61,47.62,429411.0,43.2382,43.2472,43.0844,43.0934,429411.0
2019-01-10 13:40:00,47.61,47.69,47.55,47.69,246606.0,43.0844,43.1567,43.0301,43.1567,246606.0
2019-01-10 13:50:00,47.7,47.76,47.63,47.73,254087.0,43.1658,43.2201,43.1025,43.1929,254087.0
2019-01-10 14:00:00,47.73,47.93,47.72,47.9,261841.0,43.1929,43.3739,43.1839,43.3468,261841.0
2019-01-10 14:10:00,47.91,47.96,47.83,47.91,278295.0,43.3558,43.4011,43.2834,43.3558,278295.0
2019-01-10 14:20:00,47.91,47.96,47.73,47.75,418045.0,43.3558,43.4011,43.1929,43.211,418045.0
2019-01-10 14:30:00,47.75,47.78,47.71,47.74,290918.0,43.211,43.2382,43.1748,43.202,290918.0
2019-01-10 14:40:00,47.74,47.86,47.62,47.64,322740.0,43.202,43.3106,43.0934,43.1115,322740.0
2019-01-10 14:50:00,47.64,47.67,47.53,47.58,543456.0,43.1115,43.1386,43.012,43.0572,543456.0
2019-01-10 15:00:00,47.58,47.76,47.58,47.69,304019.0,43.0572,43.2201,43.0572,43.1567,304019.0
2019-01-10 15:10:00,47.7,47.79,47.65,47.72,244101.0,43.1658,43.2472,43.1205,43.1839,244101.0
2019-01-10 15:20:00,47.72,47.8,47.71,47.78,302477.0,43.1839,43.2563,43.1748,43.2382,302477.0
2019-01-10 15:30:00,47.78,47.91,47.75,47.9,373532.0,43.2382,43.3558,43.211,43.3468,373532.0
2019-01-10 15:40:00,47.9,47.96,47.79,47.8,483487.0,43.3468,43.4011,43.2472,43.2563,483487.0
2019-01-10 15:50:00,47.8,47.87,47.74,47.81,1030023.0,43.2563,43.3196,43.202,43.2653,1030023.0
2019-01-11 09:30:00,47.67,48.09,47.37,47.88,673807.0,43.1386,43.5187,42.8672,43.3287,673807.0
2019-01-11 09:40:00,47.87,48.02,47.8,47.95,371530.0,43.3196,43.4554,43.2563,43.392,371530.0
2019-01-11 09:50:00,47.96,47.98,47.71,47.77,470753.0,43.4011,43.4192,43.1748,43.2291,470753.0
2019-01-11 10:00:00,47.77,48.07,47.72,48.07,423474.0,43.2291,43.5006,43.1839,43.5006,423474.0
2019-01-11 10:10:00,48.07,48.18,48.0,48.18,399111.0,43.5006,43.6002,43.4373,43.6002,399111.0
2019-01-11 10:20:00,48.18,48.18,47.88,47.92,431010.0,43.6002,43.6002,43.3287,43.3649,431010.0
2019-01-11 10:30:00,47.92,48.13,47.86,48.1,364746.0,43.3649,43.5549,43.3106,43.5278,364746.0
2019-01-11 10:40:00,48.11,48.35,48.09,48.34,502439.0,43.5368,43.754,43.5187,43.745,502439.0
2019-01-11 10:50:00,48.34,48.42,48.24,48.39,432836.0,43.745,43.8174,43.6545,43.7902,432836.0
2019-01-11 11:00:00,48.39,48.46,48.34,48.42,328471.0,43.7902,43.8536,43.745,43.8174,328471.0
2019-01-11 11:10:00,48.42,48.46,48.24,48.38,316424.0,43.8174,43.8536,43.6545,43.7812,316424.0
2019-01-11 11:20:00,48.38,48.38,48.22,48.25,314370.0,43.7812,43.7812,43.6364,43.6635,314370.0
2019-01-11 11:30:00,48.25,48.34,48.2,48.31,280845.0,43.6635,43.745,43.6183,43.7178,280845.0
2019-01-11 11:40:00,48.31,48.36,48.17,48.35,199826.0,43.7178,43.7631,43.5911,43.754,199826.0
2019-01-11 11:50:00,48.36,48.37,48.26,48.35,219163.0,43.7631,43.7721,43.6726,43.754,219163.0
2019-01-11 12:00:00,48.34,48.44,48.33,48.43,299597.0,43.745,43.8355,43.7359,43.8264,299597.0
2019-01-11 12:10:00,48.43,48.47,48.33,48.34,231638.0,43.8264,43.8626,43.7359,43.745,231638.0
2019-01-11 12:20:00,48.33,48.41,48.26,48.38,267349.0,43.7359,43.8083,43.6726,43.7812,267349.0
2019-01-11 12:30:00,48.38,48.48,48.36,48.41,329543.0,43.7812,43.8717,43.7631,43.8083,329543.0
2019-01-11 12:40:00,48.41,48.44,48.36,48.4,292707.0,43.8083,43.8355,43.7631,43.7993,292707.0
2019-01-11 12:50:00,48.4,48.41,48.33,48.36,364884.0,43.7993,43.8083,43.7359,43.7631,364884.0
2019-01-11 13:00:00,48.36,48.39,48.34,48.38,287681.0,43.7631,43.7902,43.745,43.7812,287681.0
2019-01-11 13:10:00,48.38,48.39,48.27,48.35,309590.0,43.7812,43.7902,43.6816,43.754,309590.0
2019-01-11 13:20:00,48.35,48.4,48.34,48.38,256969.0,43.754,43.7993,43.745,43.7812,256969.0
2019-01-11 13:30:00,48.38,48.5,48.37,48.48,253731.0,43.7812,43.8898,43.7721,43.8717,253731.0
2019-01-11 13:40:00,48.49,48.6,48.47,48.54,368383.0,43.8807,43.9802,43.8626,43.9259,368383.0
2019-01-11 13:50:00,48.54,48.62,48.53,48.58,230302.0,43.9259,43.9983,43.9169,43.9621,230302.0
2019-01-11 14:00:00,48.58,48.58,48.38,48.44,190759.0,43.9621,43.9621,43.7812,43.8355,190759.0
2019-01-11 14:10:00,48.43,48.47,48.36,48.38,214006.0,43.8264,43.8626,43.7631,43.7812,214006.0
2019-01-11 14:20:00,48.39,48.4,48.27,48.29,300100.0,43.7902,43.7993,43.6816,43.6997,300100.0
2019-01-11 14:30:00,48.29,48.31,48.25,48.28,262075.0,43.6997,43.7178,43.6635,43.6907,262075.0
2019-01-11 14:40:00,48.27,48.35,48.25,48.28,307789.0,43.6816,43.754,43.6635,43.6907,307789.0
2019-01-11 14:50:00,48.29,48.35,48.25,48.29,202958.0,43.6997,43.754,43.6635,43.6997,202958.0
2019-01-11 15:00:00,48.3,48.31,48.21,48.29,258981.0,43.7088,43.7178,43.6273,43.6997,258981.0
2019-01-11 15:10:00,48.29,48.31,48.26,48.3,172688.0,43.6997,43.7178,43.6726,43.7088,172688.0
2019-01-11 15:20:00,48.3,48.31,48.23,48.3,248890.0,43.7088,43.7178,43.6454,43.7088,248890.0
2019-01-11 15:30:00,48.3,48.31,48.27,48.3,407513.0,43.7088,43.7178,43.6816,43.7088,407513.0
2019-01-11 15:40:00,48.3,48.39,48.27,48.3,328181.0,43.7088,43.7902,43.6816,43.7088,328181.0
2019-01-11 15:50:00,48.3,48.31,48.19,48.29,1308785.0,43.7088,43.7178,43.6092,43.6997,1308785.0
2019-01-14 09:30:00,47.85,47.96,47.62,47.94,586193.0,43.3015,43.4011,43.0934,43.383,586193.0
2019-01-14 09:40:00,47.94,47.99,47.78,47.79,293387.0,43.383,43.4282,43.2382,43.2472,293387.0
2019-01-14 09:50:00,47.79,47.83,47.68,47.76,316179.0,43.2472,43.2834,43.1477,43.2201,316179.0
2019-01-14 10:00:00,47.76,47.9,47.74,47.88,417370.0,43.2201,43.3468,43.202,43.3287,417370.0
2019-01-14 10:10:00,47.88,47.93,47.71,47.78,441010.0,43.3287,43.3739,43.1748,43.2382,441010.0
2019-01-14 10:20:00,47.77,47.82,47.69,47.75,534252.0,43.2291,43.2744,43.1567,43.211,534252.0
2019-01-14 10:30:00,47.75,47.83,47.65,47.82,378195.0,43.211,43.2834,43.1205,43.2744,378195.0
2019-01-14 10:40:00,47.82,47.83,47.71,47.78,272596.0,43.2744,43.2834,43.1748,43.2382,272596.0
2019-01-14 10:50:00,47.78,47.84,47.75,47.78,287897.0,43.2382,43.2925,43.211,43.2382,287897.0
2019-01-14 11:00:00,47.77,47.84,47.73,47.83,269644.0,43.2291,43.2925,43.1929,43.2834,269644.0
2019-01-14 11:10:00,47.83,47.88,47.76,47.82,247112.0,43.2834,43.3287,43.2201,43.2744,247112.0
2019-01-14 11:20:00,47.82,47.85,47.74,47.77,273387.0,43.2744,43.3015,43.202,43.2291,273387.0
2019-01-14 11:30:00,47.77,47.81,47.69,47.75,272902.0,43.2291,43.2653,43.1567,43.211,272902.0
2019-01-14 11:40:00,47.75,47.79,47.71,47.77,263255.0,43.211,43.2472,43.1748,43.2291,263255.0
2019-01-14 11:50:00,47.77,47.94,47.7,47.91,291157.0,43.2291,43.383,43.1658,43.3558,291157.0
2019-01-14 12:00:00,47.93,48.0,47.9,47.99,202513.0,43.3739,43.4373,43.3468,43.4282,202513.0
2019-01-14 12:10:00,47.99,48.09,47.97,48.05,196923.0,43.4282,43.5187,43.4101,43.4825,196923.0
2019-01-14 12:20:00,48.06,48.09,48.04,48.05,144526.0,43.4916,43.5187,43.4735,43.4825,144526.0
2019-01-14 12:30:00,48.05,48.05,47.94,48.0,178780.0,43.4825,43.4825,43.383,43.4373,178780.0
2019-01-14 12:40:00,48.0,48.05,47.98,48.02,149652.0,43.4373,43.4825,43.4192,43.4554,149652.0
2019-01-14 12:50:00,48.02,48.14,48.01,48.13,205703.0,43.4554,43.564,43.4463,43.5549,205703.0
2019-01-14 13:00:00,48.13,48.15,48.08,48.08,297672.0,43.5549,43.573,43.5097,43.5097,297672.0
2019-01-14 13:10:00,48.08,48.32,48.08,48.25,340970.0,43.5097,43.7269,43.5097,43.6635,340970.0
2019-01-14 13:20:00,48.24,48.29,48.17,48.18,163738.0,43.6545,43.6997,43.5911,43.6002,163738.0
2019-01-14 13:30:00,48.18,48.23,48.14,48.18,195117.0,43.6002,43.6454,43.564,43.6002,195117.0
2019-01-14 13:40:00,48.18,48.18,48.11,48.17,181102.0,43.6002,43.6002,43.5368,43.5911,181102.0
2019-01-14 13:50:00,48.19,48.22,48.16,48.2,165546.0,43.6092,43.6364,43.5821,43.6183,165546.0
2019-01-14 14:00:00,48.2,48.25,48.15,48.18,241443.0,43.6183,43.6635,43.573,43.6002,241443.0
2019-01-14 14:10:00,48.19,48.27,48.18,48.21,220209.0,43.6092,43.6816,43.6002,43.6273,220209.0
2019-01-14 14:20:00,48.22,48.26,48.19,48.21,209062.0,43.6364,43.6726,43.6092,43.6273,209062.0
2019-01-14 14:30:00,48.21,48.32,48.2,48.3,188283.0,43.6273,43.7269,43.6183,43.7088,188283.0
2019-01-14 14:40:00,48.3,48.32,48.19,48.28,224284.0,43.7088,43.7269,43.6092,43.6907,224284.0
2019-01-14 14:50:00,48.28,48.34,48.27,48.32,210404.0,43.6907,43.745,43.6816,43.7269,210404.0
2019-01-14 15:00:00,48.32,48.33,48.19,48.25,238549.0,43.7269,43.7359,43.6092,43.6635,238549.0
2019-01-14 15:10:00,48.26,48.33,48.24,48.29,251446.0,43.6726,43.7359,43.6545,43.6997,251446.0
2019-01-14 15:20:00,48.29,48.33,48.24,48.29,255214.0,43.6997,43.7359,43.6545,43.6997,255214.0
2019-01-14 15:30:00,48.29,48.33,48.23,48.3,414171.0,43.6997,43.7359,43.6454,43.7088,414171.0
2019-01-14 15:40:00,48.3,48.3,48.21,48.23,443422.0,43.7088,43.7088,43.6273,43.6454,443422.0
2019-01-14 15:50:00,48.23,48.25,48.06,48.16,1479888.0,43.6454,43.6635,43.4916,43.5821,1479888.0
2019-01-15 09:30:00,47.47,48.18,47.41,47.94,960804.0,43.1264,43.7714,43.0719,43.5534,960804.0
2019-01-15 09:40:00,47.94,48.08,47.74,47.87,388357.0,43.5534,43.6805,43.3717,43.4898,388357.0
2019-01-15 09:50:00,47.87,47.89,47.65,47.74,469319.0,43.4898,43.5079,43.2899,43.3717,469319.0
2019-01-15 10:00:00,47.74,47.98,47.73,47.9,338760.0,43.3717,43.5897,43.3626,43.517,338760.0
2019-01-15 10:10:00,47.9,47.97,47.79,47.91,382487.0,43.517,43.5806,43.4171,43.5261,382487.0
2019-01-15 10:20:00,47.91,48.1,47.9,48.02,299577.0,43.5261,43.6987,43.517,43.626,299577.0
2019-01-15 10:30:00,48.02,48.05,47.89,47.95,276381.0,43.626,43.6533,43.5079,43.5624,276381.0
2019-01-15 10:40:00,47.96,48.11,47.92,48.07,244430.0,43.5715,43.7078,43.5352,43.6715,244430.0
2019-01-15 10:50:00,48.07,48.2,48.06,48.19,202752.0,43.6715,43.7896,43.6624,43.7805,202752.0
2019-01-15 11:00:00,48.19,48.29,48.18,48.29,288333.0,43.7805,43.8713,43.7714,43.8713,288333.0
2019-01-15 11:10:00,48.28,48.34,48.2,48.31,240493.0,43.8622,43.9168,43.7896,43.8895,240493.0
2019-01-15 11:20:00,48.32,48.39,48.26,48.35,234209.0,43.8986,43.9622,43.8441,43.9258,234209.0
2019-01-15 11:30:00,48.35,48.41,48.3,48.33,242358.0,43.9258,43.9804,43.8804,43.9077,242358.0
2019-01-15 11:40:00,48.33,48.43,48.3,48.38,202690.0,43.9077,43.9985,43.8804,43.9531,202690.0
2019-01-15 11:50:00,48.38,48.38,48.24,48.34,230596.0,43.9531,43.9531,43.8259,43.9168,230596.0
2019-01-15 12:00:00,48.35,48.48,48.35,48.47,249100.0,43.9258,44.0439,43.9258,44.0349,249100.0
2019-01-15 12:10:00,48.48,48.53,48.34,48.36,242334.0,44.0439,44.0894,43.9168,43.9349,242334.0
2019-01-15 12:20:00,48.36,48.41,48.3,48.34,208576.0,43.9349,43.9804,43.8804,43.9168,208576.0
2019-01-15 12:30:00,48.34,48.36,48.2,48.26,291106.0,43.9168,43.9349,43.7896,43.8441,291106.0
2019-01-15 12:40:00,48.26,48.31,48.23,48.29,187792.0,43.8441,43.8895,43.8168,43.8713,187792.0
2019-01-15 12:50:00,48.28,48.31,48.18,48.24,156495.0,43.8622,43.8895,43.7714,43.8259,156495.0
2019-01-15 13:00:00,48.25,48.37,48.23,48.36,140607.0,43.835,43.944,43.8168,43.9349,140607.0
2019-01-15 13:10:00,48.37,48.37,48.25,48.34,218744.0,43.944,43.944,43.835,43.9168,218744.0
2019-01-15 13:20:00,48.34,48.41,48.34,48.35,140915.0,43.9168,43.9804,43.9168,43.9258,140915.0
2019-01-15 13:30:00,48.36,48.41,48.34,48.39,140289.0,43.9349,43.9804,43.9168,43.9622,140289.0
2019-01-15 13:40:00,48.39,48.44,48.33,48.34,165596.0,43.9622,44.0076,43.9077,43.9168,165596.0
2019-01-15 13:50:00,48.33,48.42,48.31,48.4,149735.0,43.9077,43.9894,43.8895,43.9713,149735.0
2019-01-15 14:00:00,48.4,48.49,48.39,48.46,269592.0,43.9713,44.053,43.9622,44.0258,269592.0
2019-01-15 14:10:00,48.46,48.48,48.36,48.41,201745.0,44.0258,44.0439,43.9349,43.9804,201745.0
2019-01-15 14:20:00,48.41,48.41,48.27,48.29,326843.0,43.9804,43.9804,43.8532,43.8713,326843.0
2019-01-15 14:30:00,48.29,48.31,48.13,48.19,216880.0,43.8713,43.8895,43.726,43.7805,216880.0
2019-01-15 14:40:00,48.19,48.27,48.17,48.24,223930.0,43.7805,43.8532,43.7623,43.8259,223930.0
2019-01-15 14:50:00,48.24,48.3,48.22,48.29,167143.0,43.8259,43.8804,43.8077,43.8713,167143.0
2019-01-15 15:00:00,48.28,48.41,48.27,48.38,186517.0,43.8622,43.9804,43.8532,43.9531,186517.0
2019-01-15 15:10:00,48.38,48.4,48.32,48.34,186062.0,43.9531,43.9713,43.8986,43.9168,186062.0
2019-01-15 15:20:00,48.34,48.39,48.32,48.38,199655.0,43.9168,43.9622,43.8986,43.9531,199655.0
2019-01-15 15:30:00,48.37,48.41,48.34,48.36,323612.0,43.944,43.9804,43.9168,43.9349,323612.0
2019-01-15 15:40:00,48.37,48.48,48.35,48.41,333439.0,43.944,44.0439,43.9258,43.9804,333439.0
2019-01-15 15:50:00,48.41,48.42,48.33,48.39,739611.0,43.9804,43.9894,43.9077,43.9622,739611.0
2019-01-16 09:30:00,48.58,48.79,48.29,48.56,561933.0,44.1348,44.3256,43.8713,44.1166,561933.0
2019-01-16 09:40:00,48.57,48.69,48.48,48.51,323636.0,44.1257,44.2347,44.0439,44.0712,323636.0
2019-01-16 09:50:00,48.51,48.52,48.25,48.36,472876.0,44.0712,44.0803,43.835,43.9349,472876.0
2019-01-16 10:00:00,48.36,48.49,48.28,48.36,301443.0,43.9349,44.053,43.8622,43.9349,301443.0
2019-01-16 10:10:00,48.36,48.42,48.28,48.3,268680.0,43.9349,43.9894,43.8622,43.8804,268680.0
2019-01-16 10:20:00,48.3,48.35,48.19,48.28,288603.0,43.8804,43.9258,43.7805,43.8622,288603.0
2019-01-16 10:30:00,48.28,48.3,48.11,48.12,327997.0,43.8622,43.8804,43.7078,43.7169,327997.0
2019-01-16 10:40:00,48.11,48.17,48.05,48.1,330474.0,43.7078,43.7623,43.6533,43.6987,330474.0
2019-01-16 10:50:00,48.1,48.28,48.08,48.27,273414.0,43.6987,43.8622,43.6805,43.8532,273414.0
2019-01-16 11:00:00,48.27,48.3,48.19,48.28,229236.0,43.8532,43.8804,43.7805,43.8622,229236.0
2019-01-16 11:10:00,48.27,48.38,48.22,48.36,262105.0,43.8532,43.9531,43.8077,43.9349,262105.0
2019-01-16 11:20:00,48.36,48.38,48.3,48.33,211595.0,43.9349,43.9531,43.8804,43.9077,211595.0
2019-01-16 11:30:00,48.33,48.44,48.29,48.38,199751.0,43.9077,44.0076,43.8713,43.9531,199751.0
2019-01-16 11:40:00,48.39,48.44,48.3,48.3,179831.0,43.9622,44.0076,43.8804,43.8804,179831.0
2019-01-16 11:50:00,48.31,48.31,48.22,48.25,211821.0,43.8895,43.8895,43.8077,43.835,211821.0
2019-01-16 12:00:00,48.25,48.35,48.19,48.32,239808.0,43.835,43.9258,43.7805,43.8986,239808.0
2019-01-16 12:10:00,48.33,48.4,48.29,48.36,195482.0,43.9077,43.9713,43.8713,43.9349,195482.0
2019-01-16 12:20:00,48.35,48.41,48.32,48.34,165183.0,43.9258,43.9804,43.8986,43.9168,165183.0
2019-01-16 12:30:00,48.34,48.36,48.21,48.24,224354.0,43.9168,43.9349,43.7987,43.8259,224354.0
2019-01-16 12:40:00,48.25,48.37,48.24,48.32,142759.0,43.835,43.944,43.8259,43.8986,142759.0
2019-01-16 12:50:00,48.32,48.35,48.24,48.29,164104.0,43.8986,43.9258,43.8259,43.8713,164104.0
2019-01-16 13:00:00,48.28,48.29,48.16,48.18,250134.0,43.8622,43.8713,43.7532,43.7714,250134.0
2019-01-16 13:10:00,48.18,48.3,48.16,48.27,176666.0,43.7714,43.8804,43.7532,43.8532,176666.0
2019-01-16 13:20:00,48.27,48.3,48.17,48.17,162722.0,43.8532,43.8804,43.7623,43.7623,162722.0
2019-01-16 13:30:00,48.17,48.21,48.1,48.1,206606.0,43.7623,43.7987,43.6987,43.6987,206606.0
2019-01-16 13:40:00,48.11,48.19,48.08,48.17,177737.0,43.7078,43.7805,43.6805,43.7623,177737.0
2019-01-16 13:50:00,48.17,48.21,48.13,48.18,188827.0,43.7623,43.7987,43.726,43.7714,188827.0
2019-01-16 14:00:00,48.19,48.29,48.18,48.29,165822.0,43.7805,43.8713,43.7714,43.8713,165822.0
2019-01-16 14:10:00,48.29,48.34,48.22,48.24,224284.0,43.8713,43.9168,43.8077,43.8259,224284.0
2019-01-16 14:20:00,48.24,48.3,48.2,48.25,216059.0,43.8259,43.8804,43.7896,43.835,216059.0
2019-01-16 14:30:00,48.26,48.31,48.24,48.29,234558.0,43.8441,43.8895,43.8259,43.8713,234558.0
2019-01-16 14:40:00,48.3,48.39,48.27,48.36,243949.0,43.8804,43.9622,43.8532,43.9349,243949.0
2019-01-16 14:50:00,48.36,48.42,48.28,48.36,325852.0,43.9349,43.9894,43.8622,43.9349,325852.0
2019-01-16 15:00:00,48.35,48.41,48.33,48.36,289709.0,43.9258,43.9804,43.9077,43.9349,289709.0
2019-01-16 15:10:00,48.36,48.4,48.31,48.37,317281.0,43.9349,43.9713,43.8895,43.944,317281.0
2019-01-16 15:20:00,48.37,48.4,48.33,48.36,282027.0,43.944,43.9713,43.9077,43.9349,282027.0
2019-01-16 15:30:00,48.36,48.36,48.19,48.25,437935.0,43.9349,43.9349,43.7805,43.835,437935.0
2019-01-16 15:40:00,48.24,48.26,48.13,48.16,492925.0,43.8259,43.8441,43.726,43.7532,492925.0
2019-01-16 15:50:00,48.16,48.18,48.05,48.06,1185172.0,43.7532,43.7714,43.6533,43.6624,1185172.0
2019-01-17 09:30:00,48.01,48.3,47.81,48.28,399532.0,43.617,43.8804,43.4353,43.8622,399532.0
2019-01-17 09:40:00,48.3,48.51,48.28,48.44,346099.0,43.8804,44.0712,43.8622,44.0076,346099.0
2019-01-17 09:50:00,48.44,48.51,48.29,48.45,306652.0,44.0076,44.0712,43.8713,44.0167,306652.0
2019-01-17 10:00:00,48.45,48.53,48.38,48.4,279358.0,44.0167,44.0894,43.9531,43.9713,279358.0
2019-01-17 10:10:00,48.39,48.6,48.39,48.48,354695.0,43.9622,44.153,43.9622,44.0439,354695.0
2019-01-17 10:20:00,48.49,48.7,48.45,48.69,303812.0,44.053,44.2438,44.0167,44.2347,303812.0
2019-01-17 10:30:00,48.69,48.69,48.48,48.49,235310.0,44.2347,44.2347,44.0439,44.053,235310.0
2019-01-17 10:40:00,48.5,48.57,48.45,48.48,209826.0,44.0621,44.1257,44.0167,44.0439,209826.0
2019-01-17 10:50:00,48.48,48.52,48.43,48.5,184430.0,44.0439,44.0803,43.9985,44.0621,184430.0
2019-01-17 11:00:00,48.5,48.54,48.39,48.46,180572.0,44.0621,44.0985,43.9622,44.0258,180572.0
2019-01-17 11:10:00,48.47,48.57,48.44,48.52,183257.0,44.0349,44.1257,44.0076,44.0803,183257.0
2019-01-17 11:20:00,48.52,48.58,48.48,48.55,155559.0,44.0803,44.1348,44.0439,44.1075,155559.0
2019-01-17 11:30:00,48.55,48.55,48.5,48.53,133049.0,44.1075,44.1075,44.0621,44.0894,133049.0
2019-01-17 11:40:00,48.53,48.55,48.45,48.49,121765.0,44.0894,44.1075,44.0167,44.053,121765.0
2019-01-17 11:50:00,48.48,48.58,48.45,48.56,152637.0,44.0439,44.1348,44.0167,44.1166,152637.0
2019-01-17 12:00:00,48.57,48.57,48.42,48.47,172125.0,44.1257,44.1257,43.9894,44.0349,172125.0
2019-01-17 12:10:00,48.47,48.51,48.44,48.46,120976.0,44.0349,44.0712,44.0076,44.0258,120976.0
2019-01-17 12:20:00,48.46,48.51,48.45,48.51,119638.0,44.0258,44.0712,44.0167,44.0712,119638.0
2019-01-17 12:30:00,48.51,48.51,48.4,48.42,285005.0,44.0712,44.0712,43.9713,43.9894,285005.0
2019-01-17 12:40:00,48.43,48.45,48.26,48.27,486209.0,43.9985,44.0167,43.8441,43.8532,486209.0
2019-01-17 12:50:00,48.26,48.33,48.23,48.3,253236.0,43.8441,43.9077,43.8168,43.8804,253236.0
2019-01-17 13:00:00,48.3,48.37,48.27,48.36,268835.0,43.8804,43.944,43.8532,43.9349,268835.0
2019-01-17 13:10:00,48.35,48.46,48.33,48.44,227068.0,43.9258,44.0258,43.9077,44.0076,227068.0
2019-01-17 13:20:00,48.44,48.5,48.42,48.44,207748.0,44.0076,44.0621,43.9894,44.0076,207748.0
2019-01-17 13:30:00,48.45,48.51,48.43,48.5,188538.0,44.0167,44.0712,43.9985,44.0621,188538.0
2019-01-17 13:40:00,48.5,48.51,48.44,48.5,217365.0,44.0621,44.0712,44.0076,44.0621,217365.0
2019-01-17 13:50:00,48.51,48.52,48.46,48.49,189875.0,44.0712,44.0803,44.0258,44.053,189875.0
2019-01-17 14:00:00,48.49,48.54,48.45,48.46,228391.0,44.053,44.0985,44.0167,44.0258,228391.0
2019-01-17 14:10:00,48.47,48.52,48.43,48.52,260448.0,44.0349,44.0803,43.9985,44.0803,260448.0
2019-01-17 14:20:00,48.52,48.54,48.46,48.51,209815.0,44.0803,44.0985,44.0258,44.0712,209815.0
2019-01-17 14:30:00,48.51,48.66,48.49,48.62,362837.0,44.0712,44.2075,44.053,44.1711,362837.0
2019-01-17 14:40:00,48.62,48.9,48.62,48.9,467911.0,44.1711,44.4255,44.1711,44.4255,467911.0
2019-01-17 14:50:00,48.9,48.91,48.52,48.63,472304.0,44.4255,44.4346,44.0803,44.1802,472304.0
2019-01-17 15:00:00,48.63,48.65,48.5,48.54,367913.0,44.1802,44.1984,44.0621,44.0985,367913.0
2019-01-17 15:10:00,48.55,48.61,48.5,48.61,282632.0,44.1075,44.1621,44.0621,44.1621,282632.0
2019-01-17 15:20:00,48.61,48.7,48.57,48.69,257119.0,44.1621,44.2438,44.1257,44.2347,257119.0
2019-01-17 15:30:00,48.68,48.75,48.66,48.71,303186.0,44.2256,44.2892,44.2075,44.2529,303186.0
2019-01-17 15:40:00,48.71,48.74,48.56,48.57,370556.0,44.2529,44.2802,44.1166,44.1257,370556.0
2019-01-17 15:50:00,48.58,48.63,48.54,48.59,875269.0,44.1348,44.1802,44.0985,44.1439,875269.0
2019-01-18 09:30:00,48.94,49.29,48.87,49.24,1697723.0,44.4619,44.7798,44.3983,44.7344,1697723.0
2019-01-18 09:40:00,49.25,49.5,49.24,49.45,388712.0,44.7435,44.9706,44.7344,44.9252,388712.0
2019-01-18 09:50:00,49.44,49.45,49.1,49.23,452867.0,44.9161,44.9252,44.6072,44.7253,452867.0
2019-01-18 10:00:00,49.23,49.3,49.16,49.16,375059.0,44.7253,44.7889,44.6617,44.6617,375059.0
2019-01-18 10:10:00,49.17,49.21,49.06,49.08,460744.0,44.6708,44.7072,44.5709,44.589,460744.0
2019-01-18 10:20:00,49.08,49.14,49.01,49.13,350694.0,44.589,44.6436,44.5255,44.6345,350694.0
2019-01-18 10:30:00,49.13,49.23,49.07,49.07,301684.0,44.6345,44.7253,44.58,44.58,301684.0
2019-01-18 10:40:00,49.07,49.28,49.06,49.19,274853.0,44.58,44.7707,44.5709,44.689,274853.0
2019-01-18 10:50:00,49.19,49.31,49.15,49.28,168455.0,44.689,44.798,44.6526,44.7707,168455.0
2019-01-18 11:00:00,49.27,49.27,49.16,49.26,243531.0,44.7617,44.7617,44.6617,44.7526,243531.0
2019-01-18 11:10:00,49.25,49.27,49.22,49.22,170016.0,44.7435,44.7617,44.7162,44.7162,170016.0
2019-01-18 11:20:00,49.23,49.42,49.21,49.38,282934.0,44.7253,44.8979,44.7072,44.8616,282934.0
2019-01-18 11:30:00,49.37,49.4,49.22,49.38,282896.0,44.8525,44.8798,44.7162,44.8616,282896.0
2019-01-18 11:40:00,49.38,49.4,49.32,49.35,212547.0,44.8616,44.8798,44.8071,44.8343,212547.0
2019-01-18 11:50:00,49.35,49.38,49.29,49.37,249778.0,44.8343,44.8616,44.7798,44.8525,249778.0
2019-01-18 12:00:00,49.37,49.4,49.29,49.34,279606.0,44.8525,44.8798,44.7798,44.8253,279606.0
2019-01-18 12:10:00,49.34,49.49,49.34,49.44,328357.0,44.8253,44.9615,44.8253,44.9161,328357.0
2019-01-18 12:20:00,49.45,49.5,49.42,49.45,176001.0,44.9252,44.9706,44.8979,44.9252,176001.0
2019-01-18 12:30:00,49.45,49.49,49.41,49.48,186453.0,44.9252,44.9615,44.8889,44.9524,186453.0
2019-01-18 12:40:00,49.49,49.54,49.43,49.47,250072.0,44.9615,45.007,44.907,44.9434,250072.0
2019-01-18 12:50:00,49.46,49.48,49.34,49.37,194168.0,44.9343,44.9524,44.8253,44.8525,194168.0
2019-01-18 13:00:00,49.37,49.39,49.24,49.25,308743.0,44.8525,44.8707,44.7344,44.7435,308743.0
2019-01-18 13:10:00,49.24,49.28,49.08,49.19,501948.0,44.7344,44.7707,44.589,44.689,501948.0
2019-01-18 13:20:00,49.19,49.22,49.08,49.15,198526.0,44.689,44.7162,44.589,44.6526,198526.0
2019-01-18 13:30:00,49.16,49.29,49.15,49.28,181539.0,44.6617,44.7798,44.6526,44.7707,181539.0
2019-01-18 13:40:00,49.28,49.36,49.25,49.3,216840.0,44.7707,44.8434,44.7435,44.7889,216840.0
2019-01-18 13:50:00,49.3,49.33,49.24,49.33,223410.0,44.7889,44.8162,44.7344,44.8162,223410.0
2019-01-18 14:00:00,49.32,49.37,49.25,49.34,181507.0,44.8071,44.8525,44.7435,44.8253,181507.0
2019-01-18 14:10:00,49.34,49.43,49.3,49.37,180661.0,44.8253,44.907,44.7889,44.8525,180661.0
2019-01-18 14:20:00,49.37,49.45,49.33,49.36,297893.0,44.8525,44.9252,44.8162,44.8434,297893.0
2019-01-18 14:30:00,49.35,49.38,49.24,49.28,214567.0,44.8343,44.8616,44.7344,44.7707,214567.0
2019-01-18 14:40:00,49.28,49.4,49.27,49.4,221070.0,44.7707,44.8798,44.7617,44.8798,221070.0
2019-01-18 14:50:00,49.4,49.41,49.34,49.37,258175.0,44.8798,44.8889,44.8253,44.8525,258175.0
2019-01-18 15:00:00,49.36,49.4,49.32,49.39,253527.0,44.8434,44.8798,44.8071,44.8707,253527.0
2019-01-18 15:10:00,49.39,49.44,49.36,49.38,368452.0,44.8707,44.9161,44.8434,44.8616,368452.0
2019-01-18 15:20:00,49.39,49.4,49.31,49.38,318458.0,44.8707,44.8798,44.798,44.8616,318458.0
2019-01-18 15:30:00,49.37,49.39,49.27,49.38,425817.0,44.8525,44.8707,44.7617,44.8616,425817.0
2019-01-18 15:40:00,49.38,49.42,49.24,49.28,522565.0,44.8616,44.8979,44.7344,44.7707,522565.0
2019-01-18 15:50:00,49.28,49.3,49.19,49.28,1296727.0,44.7707,44.7889,44.689,44.7707,1296727.0
2019-01-22 09:30:00,48.84,49.17,48.82,49.04,555757.0,44.371,44.6708,44.3528,44.5527,555757.0
2019-01-22 09:40:00,49.04,49.04,48.8,48.83,385706.0,44.5527,44.5527,44.3347,44.3619,385706.0
2019-01-22 09:50:00,48.83,48.94,48.77,48.87,273191.0,44.3619,44.4619,44.3074,44.3983,273191.0
2019-01-22 10:00:00,48.86,48.96,48.83,48.91,290175.0,44.3892,44.48,44.3619,44.4346,290175.0
2019-01-22 10:10:00,48.92,49.03,48.86,48.98,282060.0,44.4437,44.5436,44.3892,44.4982,282060.0
2019-01-22 10:20:00,48.98,49.02,48.96,49.0,227453.0,44.4982,44.5345,44.48,44.5164,227453.0
2019-01-22 10:30:00,49.0,49.02,48.98,49.0,232262.0,44.5164,44.5345,44.4982,44.5164,232262.0
2019-01-22 10:40:00,49.0,49.03,48.92,49.02,222728.0,44.5164,44.5436,44.4437,44.5345,222728.0
2019-01-22 10:50:00,49.02,49.06,48.95,48.97,174109.0,44.5345,44.5709,44.4709,44.4891,174109.0
2019-01-22 11:00:00,48.97,49.05,48.94,49.0,189403.0,44.4891,44.5618,44.4619,44.5164,189403.0
2019-01-22 11:10:00,49.0,49.0,48.93,48.95,218387.0,44.5164,44.5164,44.4528,44.4709,218387.0
2019-01-22 11:20:00,48.96,49.09,48.95,49.09,254666.0,44.48,44.5981,44.4709,44.5981,254666.0
2019-01-22 11:30:00,49.08,49.16,49.06,49.14,203872.0,44.589,44.6617,44.5709,44.6436,203872.0
2019-01-22 11:40:00,49.14,49.15,48.95,49.0,188692.0,44.6436,44.6526,44.4709,44.5164,188692.0
2019-01-22 11:50:00,49.0,49.03,48.85,48.88,299308.0,44.5164,44.5436,44.3801,44.4073,299308.0
2019-01-22 12:00:00,48.89,49.01,48.87,48.97,262215.0,44.4164,44.5255,44.3983,44.4891,262215.0
2019-01-22 12:10:00,48.98,49.01,48.93,48.99,138211.0,44.4982,44.5255,44.4528,44.5073,138211.0
2019-01-22 12:20:00,49.0,49.01,48.94,49.0,133127.0,44.5164,44.5255,44.4619,44.5164,133127.0
2019-01-22 12:30:00,49.0,49.05,48.95,49.02,167241.0,44.5164,44.5618,44.4709,44.5345,167241.0
2019-01-22 12:40:00,49.02,49.08,49.0,49.05,154097.0,44.5345,44.589,44.5164,44.5618,154097.0
2019-01-22 12:50:00,49.05,49.11,49.04,49.09,130272.0,44.5618,44.6163,44.5527,44.5981,130272.0
2019-01-22 13:00:00,49.09,49.09,48.87,48.91,164963.0,44.5981,44.5981,44.3983,44.4346,164963.0
2019-01-22 13:10:00,48.9,48.93,48.84,48.86,179461.0,44.4255,44.4528,44.371,44.3892,179461.0
2019-01-22 13:20:00,48.86,48.95,48.86,48.91,216185.0,44.3892,44.4709,44.3892,44.4346,216185.0
2019-01-22 13:30:00,48.91,48.94,48.87,48.94,156528.0,44.4346,44.4619,44.3983,44.4619,156528.0
2019-01-22 13:40:00,48.94,48.95,48.84,48.92,150199.0,44.4619,44.4709,44.371,44.4437,150199.0
2019-01-22 13:50:00,48.93,49.0,48.92,48.98,132668.0,44.4528,44.5164,44.4437,44.4982,132668.0
2019-01-22 14:00:00,48.98,49.0,48.92,48.95,182285.0,44.4982,44.5164,44.4437,44.4709,182285.0
2019-01-22 14:10:00,48.95,49.03,48.94,49.0,156154.0,44.4709,44.5436,44.4619,44.5164,156154.0
2019-01-22 14:20:00,49.0,49.02,48.83,48.83,124980.0,44.5164,44.5345,44.3619,44.3619,124980.0
2019-01-22 14:30:00,48.83,48.89,48.77,48.8,164192.0,44.3619,44.4164,44.3074,44.3347,164192.0
2019-01-22 14:40:00,48.82,48.87,48.76,48.79,286895.0,44.3528,44.3983,44.2983,44.3256,286895.0
2019-01-22 14:50:00,48.79,48.9,48.73,48.89,265699.0,44.3256,44.4255,44.2711,44.4164,265699.0
2019-01-22 15:00:00,48.89,48.93,48.77,48.79,296785.0,44.4164,44.4528,44.3074,44.3256,296785.0
2019-01-22 15:10:00,48.79,48.85,48.74,48.79,322995.0,44.3256,44.3801,44.2802,44.3256,322995.0
2019-01-22 15:20:00,48.79,48.89,48.78,48.87,337522.0,44.3256,44.4164,44.3165,44.3983,337522.0
2019-01-22 15:30:00,48.88,48.93,48.73,48.92,565098.0,44.4073,44.4528,44.2711,44.4437,565098.0
2019-01-22 15:40:00,48.91,49.0,48.66,48.75,805988.0,44.4346,44.5164,44.2075,44.2892,805988.0
2019-01-22 15:50:00,48.75,48.97,48.71,48.97,911116.0,44.2892,44.4891,44.2529,44.4891,911116.0
2019-01-23 09:30:00,49.19,49.48,49.08,49.34,459144.0,44.689,44.9524,44.589,44.8253,459144.0
2019-01-23 09:40:00,49.34,49.45,49.26,49.35,240292.0,44.8253,44.9252,44.7526,44.8343,240292.0
2019-01-23 09:50:00,49.35,49.39,49.24,49.25,340190.0,44.8343,44.8707,44.7344,44.7435,340190.0
2019-01-23 10:00:00,49.25,49.36,49.24,49.28,237632.0,44.7435,44.8434,44.7344,44.7707,237632.0
2019-01-23 10:10:00,49.28,49.31,49.18,49.27,403523.0,44.7707,44.798,44.6799,44.7617,403523.0
2019-01-23 10:20:00,49.26,49.34,49.25,49.29,237368.0,44.7526,44.8253,44.7435,44.7798,237368.0
2019-01-23 10:30:00,49.29,49.3,49.2,49.26,283148.0,44.7798,44.7889,44.6981,44.7526,283148.0
2019-01-23 10:40:00,49.25,49.28,49.12,49.19,298845.0,44.7435,44.7707,44.6254,44.689,298845.0
2019-01-23 10:50:00,49.19,49.32,49.13,49.26,415495.0,44.689,44.8071,44.6345,44.7526,415495.0
2019-01-23 11:00:00,49.27,49.35,49.21,49.29,287434.0,44.7617,44.8343,44.7072,44.7798,287434.0
2019-01-23 11:10:00,49.29,49.39,49.24,49.3,305155.0,44.7798,44.8707,44.7344,44.7889,305155.0
2019-01-23 11:20:00,49.3,49.31,49.2,49.25,271901.0,44.7889,44.798,44.6981,44.7435,271901.0
2019-01-23 11:30:00,49.25,49.25,49.17,49.25,203490.0,44.7435,44.7435,44.6708,44.7435,203490.0
2019-01-23 11:40:00,49.24,49.24,49.09,49.1,231767.0,44.7344,44.7344,44.5981,44.6072,231767.0
2019-01-23 11:50:00,49.1,49.12,48.93,48.98,352093.0,44.6072,44.6254,44.4528,44.4982,352093.0
2019-01-23 12:00:00,48.97,49.04,48.89,48.96,394519.0,44.4891,44.5527,44.4164,44.48,394519.0
2019-01-23 12:10:00,48.96,49.01,48.84,48.91,233212.0,44.48,44.5255,44.371,44.4346,233212.0
2019-01-23 12:20:00,48.91,48.94,48.85,48.91,245673.0,44.4346,44.4619,44.3801,44.4346,245673.0
2019-01-23 12:30:00,48.91,48.94,48.83,48.89,258716.0,44.4346,44.4619,44.3619,44.4164,258716.0
2019-01-23 12:40:00,48.89,49.01,48.88,49.0,221142.0,44.4164,44.5255,44.4073,44.5164,221142.0
2019-01-23 12:50:00,49.0,49.07,48.99,49.06,173971.0,44.5164,44.58,44.5073,44.5709,173971.0
2019-01-23 13:00:00,49.06,49.09,48.97,49.07,199831.0,44.5709,44.5981,44.4891,44.58,199831.0
2019-01-23 13:10:00,49.07,49.12,48.99,49.08,175220.0,44.58,44.6254,44.5073,44.589,175220.0
2019-01-23 13:20:00,49.09,49.12,49.01,49.04,190155.0,44.5981,44.6254,44.5255,44.5527,190155.0
2019-01-23 13:30:00,49.03,49.14,49.03,49.13,201662.0,44.5436,44.6436,44.5436,44.6345,201662.0
2019-01-23 13:40:00,49.13,49.16,49.07,49.13,176767.0,44.6345,44.6617,44.58,44.6345,176767.0
2019-01-23 13:50:00,49.13,49.16,49.06,49.12,238096.0,44.6345,44.6617,44.5709,44.6254,238096.0
2019-01-23 14:00:00,49.13,49.23,49.13,49.2,180915.0,44.6345,44.7253,44.6345,44.6981,180915.0
2019-01-23 14:10:00,49.2,49.22,49.1,49.14,175277.0,44.6981,44.7162,44.6072,44.6436,175277.0
2019-01-23 14:20:00,49.15,49.23,49.14,49.21,219989.0,44.6526,44.7253,44.6436,44.7072,219989.0
2019-01-23 14:30:00,49.21,49.21,49.09,49.16,339175.0,44.7072,44.7072,44.5981,44.6617,339175.0
2019-01-23 14:40:00,49.15,49.16,49.06,49.09,258802.0,44.6526,44.6617,44.5709,44.5981,258802.0
2019-01-23 14:50:00,49.09,49.14,49.06,49.09,248689.0,44.5981,44.6436,44.5709,44.5981,248689.0
2019-01-23 15:00:00,49.1,49.19,49.09,49.15,243243.0,44.6072,44.689,44.5981,44.6526,243243.0
2019-01-23 15:10:00,49.14,49.25,49.12,49.23,279653.0,44.6436,44.7435,44.6254,44.7253,279653.0
2019-01-23 15:20:00,49.23,49.31,49.22,49.28,289877.0,44.7253,44.798,44.7162,44.7707,289877.0
2019-01-23 15:30:00,49.29,49.31,49.24,49.3,303158.0,44.7798,44.798,44.7344,44.7889,303158.0
2019-01-23 15:40:00,49.3,49.34,49.24,49.29,314162.0,44.7889,44.8253,44.7344,44.7798,314162.0
2019-01-23 15:50:00,49.29,49.35,49.19,49.25,981505.0,44.7798,44.8343,44.689,44.7435,981505.0
2019-01-24 09:30:00,49.26,49.3,49.15,49.19,438469.0,44.7526,44.7889,44.6526,44.689,438469.0
2019-01-24 09:40:00,49.19,49.21,48.9,48.98,409764.0,44.689,44.7072,44.4255,44.4982,409764.0
2019-01-24 09:50:00,48.98,49.07,48.91,48.98,289656.0,44.4982,44.58,44.4346,44.4982,289656.0
2019-01-24 10:00:00,48.98,49.11,48.95,49.1,318317.0,44.4982,44.6163,44.4709,44.6072,318317.0
2019-01-24 10:10:00,49.1,49.26,49.07,49.26,299136.0,44.6072,44.7526,44.58,44.7526,299136.0
2019-01-24 10:20:00,49.25,49.42,49.24,49.39,297139.0,44.7435,44.8979,44.7344,44.8707,297139.0
2019-01-24 10:30:00,49.39,49.43,49.32,49.37,228818.0,44.8707,44.907,44.8071,44.8525,228818.0
2019-01-24 10:40:00,49.36,49.38,49.24,49.25,240976.0,44.8434,44.8616,44.7344,44.7435,240976.0
2019-01-24 10:50:00,49.24,49.29,49.19,49.21,389366.0,44.7344,44.7798,44.689,44.7072,389366.0
2019-01-24 11:00:00,49.21,49.23,49.09,49.14,498531.0,44.7072,44.7253,44.5981,44.6436,498531.0
2019-01-24 11:10:00,49.15,49.16,49.0,49.03,231285.0,44.6526,44.6617,44.5164,44.5436,231285.0
2019-01-24 11:20:00,49.03,49.12,48.98,49.07,226323.0,44.5436,44.6254,44.4982,44.58,226323.0
2019-01-24 11:30:00,49.06,49.21,49.06,49.21,243941.0,44.5709,44.7072,44.5709,44.7072,243941.0
2019-01-24 11:40:00,49.21,49.24,49.17,49.2,156725.0,44.7072,44.7344,44.6708,44.6981,156725.0
2019-01-24 11:50:00,49.2,49.25,49.14,49.23,169497.0,44.6981,44.7435,44.6436,44.7253,169497.0
2019-01-24 12:00:00,49.23,49.24,49.16,49.2,149668.0,44.7253,44.7344,44.6617,44.6981,149668.0
2019-01-24 12:10:00,49.2,49.24,49.12,49.21,164002.0,44.6981,44.7344,44.6254,44.7072,164002.0
2019-01-24 12:20:00,49.2,49.22,49.16,49.19,146042.0,44.6981,44.7162,44.6617,44.689,146042.0
2019-01-24 12:30:00,49.19,49.21,49.07,49.08,174174.0,44.689,44.7072,44.58,44.589,174174.0
2019-01-24 12:40:00,49.09,49.14,49.05,49.05,120235.0,44.5981,44.6436,44.5618,44.5618,120235.0
2019-01-24 12:50:00,49.05,49.05,48.95,48.99,165530.0,44.5618,44.5618,44.4709,44.5073,165530.0
2019-01-24 13:00:00,48.99,49.05,48.96,49.0,162325.0,44.5073,44.5618,44.48,44.5164,162325.0
2019-01-24 13:10:00,49.0,49.01,48.88,48.88,207622.0,44.5164,44.5255,44.4073,44.4073,207622.0
2019-01-24 13:20:00,48.88,48.96,48.87,48.94,157599.0,44.4073,44.48,44.3983,44.4619,157599.0
2019-01-24 13:30:00,48.94,49.04,48.93,49.0,155675.0,44.4619,44.5527,44.4528,44.5164,155675.0
2019-01-24 13:40:00,49.0,49.0,48.9,48.98,178509.0,44.5164,44.5164,44.4255,44.4982,178509.0
2019-01-24 13:50:00,48.98,49.04,48.92,48.98,202801.0,44.4982,44.5527,44.4437,44.4982,202801.0
2019-01-24 14:00:00,48.99,49.08,48.95,49.03,191541.0,44.5073,44.589,44.4709,44.5436,191541.0
2019-01-24 14:10:00,49.04,49.1,49.02,49.05,163233.0,44.5527,44.6072,44.5345,44.5618,163233.0
2019-01-24 14:20:00,49.05,49.11,49.03,49.09,153689.0,44.5618,44.6163,44.5436,44.5981,153689.0
2019-01-24 14:30:00,49.09,49.18,49.04,49.14,223034.0,44.5981,44.6799,44.5527,44.6436,223034.0
2019-01-24 14:40:00,49.15,49.15,49.05,49.09,174252.0,44.6526,44.6526,44.5618,44.5981,174252.0
2019-01-24 14:50:00,49.09,49.16,49.09,49.13,175372.0,44.5981,44.6617,44.5981,44.6345,175372.0
2019-01-24 15:00:00,49.13,49.22,49.11,49.18,200607.0,44.6345,44.7162,44.6163,44.6799,200607.0
2019-01-24 15:10:00,49.17,49.29,49.12,49.22,279224.0,44.6708,44.7798,44.6254,44.7162,279224.0
2019-01-24 15:20:00,49.22,49.26,49.21,49.23,218600.0,44.7162,44.7526,44.7072,44.7253,218600.0
2019-01-24 15:30:00,49.24,49.27,49.18,49.24,310014.0,44.7344,44.7617,44.6799,44.7344,310014.0
2019-01-24 15:40:00,49.25,49.27,49.15,49.16,298634.0,44.7435,44.7617,44.6526,44.6617,298634.0
2019-01-24 15:50:00,49.16,49.23,49.15,49.19,741116.0,44.6617,44.7253,44.6526,44.689,741116.0
2019-01-25 09:30:00,49.58,49.78,49.5,49.53,669152.0,45.0433,45.225,44.9706,44.9979,669152.0
2019-01-25 09:40:00,49.53,49.59,49.45,49.53,304539.0,44.9979,45.0524,44.9252,44.9979,304539.0
2019-01-25 09:50:00,49.54,49.68,49.46,49.47,357294.0,45.007,45.1341,44.9343,44.9434,357294.0
2019-01-25 10:00:00,49.47,49.64,49.47,49.62,541258.0,44.9434,45.0978,44.9434,45.0796,541258.0
2019-01-25 10:10:00,49.62,49.79,49.58,49.72,402901.0,45.0796,45.2341,45.0433,45.1705,402901.0
2019-01-25 10:20:00,49.72,49.75,49.57,49.58,347876.0,45.1705,45.1977,45.0342,45.0433,347876.0
2019-01-25 10:30:00,49.59,49.72,49.55,49.69,503690.0,45.0524,45.1705,45.016,45.1432,503690.0
2019-01-25 10:40:00,49.7,49.78,49.66,49.77,296690.0,45.1523,45.225,45.116,45.2159,296690.0
2019-01-25 10:50:00,49.78,49.84,49.72,49.75,334894.0,45.225,45.2795,45.1705,45.1977,334894.0
2019-01-25 11:00:00,49.75,49.87,49.72,49.73,316752.0,45.1977,45.3068,45.1705,45.1796,316752.0
2019-01-25 11:10:00,49.72,49.8,49.72,49.75,284125.0,45.1705,45.2432,45.1705,45.1977,284125.0
2019-01-25 11:20:00,49.75,49.86,49.75,49.84,439297.0,45.1977,45.2977,45.1977,45.2795,439297.0
2019-01-25 11:30:00,49.83,49.9,49.83,49.86,292546.0,45.2704,45.334,45.2704,45.2977,292546.0
2019-01-25 11:40:00,49.86,49.9,49.83,49.9,246627.0,45.2977,45.334,45.2704,45.334,246627.0
2019-01-25 11:50:00,49.9,49.9,49.82,49.85,245860.0,45.334,45.334,45.2613,45.2886,245860.0
2019-01-25 12:00:00,49.85,49.86,49.8,49.84,281108.0,45.2886,45.2977,45.2432,45.2795,281108.0
2019-01-25 12:10:00,49.84,49.85,49.74,49.75,273291.0,45.2795,45.2886,45.1887,45.1977,273291.0
2019-01-25 12:20:00,49.75,49.89,49.72,49.87,273621.0,45.1977,45.3249,45.1705,45.3068,273621.0
2019-01-25 12:30:00,49.87,49.89,49.79,49.83,271183.0,45.3068,45.3249,45.2341,45.2704,271183.0
2019-01-25 12:40:00,49.84,49.84,49.64,49.73,277210.0,45.2795,45.2795,45.0978,45.1796,277210.0
2019-01-25 12:50:00,49.74,49.79,49.64,49.75,208275.0,45.1887,45.2341,45.0978,45.1977,208275.0
2019-01-25 13:00:00,49.75,49.79,49.71,49.77,210424.0,45.1977,45.2341,45.1614,45.2159,210424.0
2019-01-25 13:10:00,49.77,49.8,49.72,49.77,168999.0,45.2159,45.2432,45.1705,45.2159,168999.0
2019-01-25 13:20:00,49.77,49.8,49.73,49.79,209018.0,45.2159,45.2432,45.1796,45.2341,209018.0
2019-01-25 13:30:00,49.79,49.81,49.73,49.75,269585.0,45.2341,45.2522,45.1796,45.1977,269585.0
2019-01-25 13:40:00,49.75,49.82,49.7,49.82,209885.0,45.1977,45.2613,45.1523,45.2613,209885.0
2019-01-25 13:50:00,49.82,49.89,49.77,49.84,189088.0,45.2613,45.3249,45.2159,45.2795,189088.0
2019-01-25 14:00:00,49.85,49.89,49.81,49.89,190463.0,45.2886,45.3249,45.2522,45.3249,190463.0
2019-01-25 14:10:00,49.89,49.9,49.84,49.86,258326.0,45.3249,45.334,45.2795,45.2977,258326.0
2019-01-25 14:20:00,49.86,49.87,49.73,49.79,263574.0,45.2977,45.3068,45.1796,45.2341,263574.0
2019-01-25 14:30:00,49.8,49.86,49.74,49.83,291153.0,45.2432,45.2977,45.1887,45.2704,291153.0
2019-01-25 14:40:00,49.82,49.87,49.78,49.79,294061.0,45.2613,45.3068,45.225,45.2341,294061.0
2019-01-25 14:50:00,49.79,49.82,49.77,49.8,301561.0,45.2341,45.2613,45.2159,45.2432,301561.0
2019-01-25 15:00:00,49.8,49.83,49.75,49.79,264296.0,45.2432,45.2704,45.1977,45.2341,264296.0
2019-01-25 15:10:00,49.8,49.86,49.78,49.82,294131.0,45.2432,45.2977,45.225,45.2613,294131.0
2019-01-25 15:20:00,49.81,49.82,49.77,49.8,323166.0,45.2522,45.2613,45.2159,45.2432,323166.0
2019-01-25 15:30:00,49.8,49.84,49.73,49.84,467418.0,45.2432,45.2795,45.1796,45.2795,467418.0
2019-01-25 15:40:00,49.84,49.85,49.75,49.79,483028.0,45.2795,45.2886,45.1977,45.2341,483028.0
2019-01-25 15:50:00,49.79,49.81,49.73,49.79,854552.0,45.2341,45.2522,45.1796,45.2341,854552.0
2019-01-28 09:30:00,49.45,49.66,49.38,49.56,439315.0,44.9252,45.116,44.8616,45.0251,439315.0
2019-01-28 09:40:00,49.56,49.73,49.49,49.49,283754.0,45.0251,45.1796,44.9615,44.9615,283754.0
2019-01-28 09:50:00,49.49,49.51,49.3,49.42,329992.0,44.9615,44.9797,44.7889,44.8979,329992.0
2019-01-28 10:00:00,49.41,49.44,49.32,49.41,333246.0,44.8889,44.9161,44.8071,44.8889,333246.0
2019-01-28 10:10:00,49.4,49.44,49.29,49.42,261865.0,44.8798,44.9161,44.7798,44.8979,261865.0
2019-01-28 10:20:00,49.41,49.45,49.39,49.41,310296.0,44.8889,44.9252,44.8707,44.8889,310296.0
2019-01-28 10:30:00,49.41,49.45,49.31,49.34,236814.0,44.8889,44.9252,44.798,44.8253,236814.0
2019-01-28 10:40:00,49.34,49.5,49.33,49.42,205995.0,44.8253,44.9706,44.8162,44.8979,205995.0
2019-01-28 10:50:00,49.42,49.5,49.38,49.4,220021.0,44.8979,44.9706,44.8616,44.8798,220021.0
2019-01-28 11:00:00,49.39,49.41,49.29,49.36,200587.0,44.8707,44.8889,44.7798,44.8434,200587.0
2019-01-28 11:10:00,49.36,49.45,49.34,49.39,232260.0,44.8434,44.9252,44.8253,44.8707,232260.0
2019-01-28 11:20:00,49.39,49.45,49.35,49.43,317951.0,44.8707,44.9252,44.8343,44.907,317951.0
2019-01-28 11:30:00,49.43,49.47,49.38,49.42,249573.0,44.907,44.9434,44.8616,44.8979,249573.0
2019-01-28 11:40:00,49.42,49.43,49.28,49.33,192377.0,44.8979,44.907,44.7707,44.8162,192377.0
2019-01-28 11:50:00,49.33,49.36,49.27,49.27,192502.0,44.8162,44.8434,44.7617,44.7617,192502.0
2019-01-28 12:00:00,49.27,49.36,49.21,49.34,213143.0,44.7617,44.8434,44.7072,44.8253,213143.0
2019-01-28 12:10:00,49.34,49.4,49.31,49.34,206427.0,44.8253,44.8798,44.798,44.8253,206427.0
2019-01-28 12:20:00,49.34,49.43,49.34,49.41,178941.0,44.8253,44.907,44.8253,44.8889,178941.0
2019-01-28 12:30:00,49.41,49.43,49.38,49.41,133696.0,44.8889,44.907,44.8616,44.8889,133696.0
2019-01-28 12:40:00,49.4,49.47,49.4,49.44,154149.0,44.8798,44.9434,44.8798,44.9161,154149.0
2019-01-28 12:50:00,49.44,49.46,49.36,49.38,163846.0,44.9161,44.9343,44.8434,44.8616,163846.0
2019-01-28 13:00:00,49.37,49.39,49.32,49.36,162219.0,44.8525,44.8707,44.8071,44.8434,162219.0
2019-01-28 13:10:00,49.36,49.43,49.36,49.41,148028.0,44.8434,44.907,44.8434,44.8889,148028.0
2019-01-28 13:20:00,49.41,49.48,49.39,49.41,172590.0,44.8889,44.9524,44.8707,44.8889,172590.0
2019-01-28 13:30:00,49.41,49.5,49.4,49.47,176325.0,44.8889,44.9706,44.8798,44.9434,176325.0
2019-01-28 13:40:00,49.47,49.51,49.46,49.5,177230.0,44.9434,44.9797,44.9343,44.9706,177230.0
2019-01-28 13:50:00,49.5,49.56,49.45,49.53,219727.0,44.9706,45.0251,44.9252,44.9979,219727.0
2019-01-28 14:00:00,49.54,49.56,49.47,49.53,201761.0,45.007,45.0251,44.9434,44.9979,201761.0
2019-01-28 14:10:00,49.53,49.54,49.47,49.5,284224.0,44.9979,45.007,44.9434,44.9706,284224.0
2019-01-28 14:20:00,49.5,49.52,49.43,49.47,201935.0,44.9706,44.9888,44.907,44.9434,201935.0
2019-01-28 14:30:00,49.47,49.51,49.45,49.48,252066.0,44.9434,44.9797,44.9252,44.9524,252066.0
2019-01-28 14:40:00,49.47,49.52,49.47,49.5,245360.0,44.9434,44.9888,44.9434,44.9706,245360.0
2019-01-28 14:50:00,49.5,49.59,49.49,49.56,289224.0,44.9706,45.0524,44.9615,45.0251,289224.0
2019-01-28 15:00:00,49.57,49.58,49.47,49.53,207528.0,45.0342,45.0433,44.9434,44.9979,207528.0
2019-01-28 15:10:00,49.53,49.57,49.51,49.54,253699.0,44.9979,45.0342,44.9797,45.007,253699.0
2019-01-28 15:20:00,49.54,49.6,49.54,49.56,233084.0,45.007,45.0615,45.007,45.0251,233084.0
2019-01-28 15:30:00,49.56,49.61,49.54,49.56,396475.0,45.0251,45.0705,45.007,45.0251,396475.0
2019-01-28 15:40:00,49.55,49.58,49.47,49.47,324746.0,45.016,45.0433,44.9434,44.9434,324746.0
2019-01-28 15:50:00,49.48,49.54,49.43,49.51,655739.0,44.9524,45.007,44.907,44.9797,655739.0
2019-01-29 09:30:00,49.39,49.68,49.19,49.61,581737.0,44.8707,45.1341,44.689,45.0705,581737.0
2019-01-29 09:40:00,49.61,49.73,49.61,49.68,308714.0,45.0705,45.1796,45.0705,45.1341,308714.0
2019-01-29 09:50:00,49.68,49.83,49.68,49.8,283186.0,45.1341,45.2704,45.1341,45.2432,283186.0
2019-01-29 10:00:00,49.79,49.82,49.73,49.74,310817.0,45.2341,45.2613,45.1796,45.1887,310817.0
2019-01-29 10:10:00,49.74,49.77,49.63,49.72,268695.0,45.1887,45.2159,45.0887,45.1705,268695.0
2019-01-29 10:20:00,49.72,49.92,49.72,49.89,230139.0,45.1705,45.3522,45.1705,45.3249,230139.0
2019-01-29 10:30:00,49.9,49.91,49.76,49.77,212271.0,45.334,45.3431,45.2068,45.2159,212271.0
2019-01-29 10:40:00,49.78,49.89,49.77,49.84,186635.0,45.225,45.3249,45.2159,45.2795,186635.0
2019-01-29 10:50:00,49.84,49.84,49.57,49.57,248770.0,45.2795,45.2795,45.0342,45.0342,248770.0
2019-01-29 11:00:00,49.57,49.77,49.53,49.77,240210.0,45.0342,45.2159,44.9979,45.2159,240210.0
2019-01-29 11:10:00,49.77,49.82,49.73,49.8,266254.0,45.2159,45.2613,45.1796,45.2432,266254.0
2019-01-29 11:20:00,49.8,49.85,49.72,49.76,208958.0,45.2432,45.2886,45.1705,45.2068,208958.0
2019-01-29 11:30:00,49.76,49.81,49.72,49.79,160618.0,45.2068,45.2522,45.1705,45.2341,160618.0
2019-01-29 11:40:00,49.79,49.82,49.73,49.77,180103.0,45.2341,45.2613,45.1796,45.2159,180103.0
2019-01-29 11:50:00,49.78,49.81,49.75,49.79,153741.0,45.225,45.2522,45.1977,45.2341,153741.0
2019-01-29 12:00:00,49.78,49.79,49.72,49.77,175541.0,45.225,45.2341,45.1705,45.2159,175541.0
2019-01-29 12:10:00,49.77,49.85,49.7,49.82,309227.0,45.2159,45.2886,45.1523,45.2613,309227.0
2019-01-29 12:20:00,49.82,49.88,49.81,49.84,310312.0,45.2613,45.3158,45.2522,45.2795,310312.0
2019-01-29 12:30:00,49.84,49.84,49.74,49.79,192212.0,45.2795,45.2795,45.1887,45.2341,192212.0
2019-01-29 12:40:00,49.79,49.83,49.7,49.71,205649.0,45.2341,45.2704,45.1523,45.1614,205649.0
2019-01-29 12:50:00,49.71,49.83,49.71,49.78,139437.0,45.1614,45.2704,45.1614,45.225,139437.0
2019-01-29 13:00:00,49.79,49.83,49.74,49.78,148731.0,45.2341,45.2704,45.1887,45.225,148731.0
2019-01-29 13:10:00,49.78,49.84,49.74,49.78,160311.0,45.225,45.2795,45.1887,45.225,160311.0
2019-01-29 13:20:00,49.78,49.79,49.75,49.78,157540.0,45.225,45.2341,45.1977,45.225,157540.0
2019-01-29 13:30:00,49.78,49.79,49.74,49.77,136862.0,45.225,45.2341,45.1887,45.2159,136862.0
2019-01-29 13:40:00,49.78,49.83,49.74,49.8,183032.0,45.225,45.2704,45.1887,45.2432,183032.0
2019-01-29 13:50:00,49.8,49.85,49.77,49.84,162281.0,45.2432,45.2886,45.2159,45.2795,162281.0
2019-01-29 14:00:00,49.83,49.84,49.78,49.78,166463.0,45.2704,45.2795,45.225,45.225,166463.0
2019-01-29 14:10:00,49.79,49.79,49.69,49.7,153663.0,45.2341,45.2341,45.1432,45.1523,153663.0
2019-01-29 14:20:00,49.7,49.74,49.69,49.7,144018.0,45.1523,45.1887,45.1432,45.1523,144018.0
2019-01-29 14:30:00,49.7,49.75,49.67,49.7,181557.0,45.1523,45.1977,45.1251,45.1523,181557.0
2019-01-29 14:40:00,49.69,49.71,49.65,49.66,184014.0,45.1432,45.1614,45.1069,45.116,184014.0
2019-01-29 14:50:00,49.66,49.71,49.59,49.6,227781.0,45.116,45.1614,45.0524,45.0615,227781.0
2019-01-29 15:00:00,49.6,49.62,49.56,49.61,246464.0,45.0615,45.0796,45.0251,45.0705,246464.0
2019-01-29 15:10:00,49.61,49.62,49.58,49.61,205125.0,45.0705,45.0796,45.0433,45.0705,205125.0
2019-01-29 15:20:00,49.61,49.62,49.58,49.59,296112.0,45.0705,45.0796,45.0433,45.0524,296112.0
2019-01-29 15:30:00,49.6,49.67,49.59,49.64,356001.0,45.0615,45.1251,45.0524,45.0978,356001.0
2019-01-29 15:40:00,49.64,49.67,49.52,49.53,353982.0,45.0978,45.1251,44.9888,44.9979,353982.0
2019-01-29 15:50:00,49.54,49.63,49.52,49.62,607551.0,45.007,45.0887,44.9888,45.0796,607551.0
2019-01-30 09:30:00,49.86,50.08,49.6,49.98,1117748.0,45.2977,45.4975,45.0615,45.4067,1117748.0
2019-01-30 09:40:00,49.98,49.99,49.89,49.91,258986.0,45.4067,45.4158,45.3249,45.3431,258986.0
2019-01-30 09:50:00,49.92,49.99,49.91,49.96,232568.0,45.3522,45.4158,45.3431,45.3885,232568.0
2019-01-30 10:00:00,49.96,50.02,49.92,49.95,363967.0,45.3885,45.443,45.3522,45.3794,363967.0
2019-01-30 10:10:00,49.95,50.0,49.91,49.99,207068.0,45.3794,45.4249,45.3431,45.4158,207068.0
2019-01-30 10:20:00,49.99,50.01,49.95,49.96,235664.0,45.4158,45.4339,45.3794,45.3885,235664.0
2019-01-30 10:30:00,49.96,50.0,49.9,50.0,197381.0,45.3885,45.4249,45.334,45.4249,197381.0
2019-01-30 10:40:00,50.0,50.03,49.94,49.96,215954.0,45.4249,45.4521,45.3704,45.3885,215954.0
2019-01-30 10:50:00,49.96,49.97,49.84,49.85,213571.0,45.3885,45.3976,45.2795,45.2886,213571.0
2019-01-30 11:00:00,49.86,49.98,49.85,49.96,237984.0,45.2977,45.4067,45.2886,45.3885,237984.0
2019-01-30 11:10:00,49.96,50.01,49.95,49.96,221549.0,45.3885,45.4339,45.3794,45.3885,221549.0
2019-01-30 11:20:00,49.96,49.99,49.94,49.99,143355.0,45.3885,45.4158,45.3704,45.4158,143355.0
2019-01-30 11:30:00,49.99,50.0,49.95,49.98,179943.0,45.4158,45.4249,45.3794,45.4067,179943.0
2019-01-30 11:40:00,49.99,50.05,49.98,50.02,207018.0,45.4158,45.4703,45.4067,45.443,207018.0
2019-01-30 11:50:00,50.01,50.1,49.96,50.08,228931.0,45.4339,45.5157,45.3885,45.4975,228931.0
2019-01-30 12:00:00,50.07,50.11,50.06,50.09,220489.0,45.4885,45.5248,45.4794,45.5066,220489.0
2019-01-30 12:10:00,50.1,50.1,50.07,50.08,154650.0,45.5157,45.5157,45.4885,45.4975,154650.0
2019-01-30 12:20:00,50.08,50.1,49.98,50.0,219407.0,45.4975,45.5157,45.4067,45.4249,219407.0
2019-01-30 12:30:00,50.0,50.01,49.95,49.99,170359.0,45.4249,45.4339,45.3794,45.4158,170359.0
2019-01-30 12:40:00,50.0,50.06,49.96,50.04,191590.0,45.4249,45.4794,45.3885,45.4612,191590.0
2019-01-30 12:50:00,50.04,50.08,50.02,50.07,130159.0,45.4612,45.4975,45.443,45.4885,130159.0
2019-01-30 13:00:00,50.06,50.09,50.05,50.08,161629.0,45.4794,45.5066,45.4703,45.4975,161629.0
2019-01-30 13:10:00,50.07,50.09,50.05,50.07,119444.0,45.4885,45.5066,45.4703,45.4885,119444.0
2019-01-30 13:20:00,50.08,50.08,49.96,50.03,169633.0,45.4975,45.4975,45.3885,45.4521,169633.0
2019-01-30 13:30:00,50.03,50.07,50.02,50.05,111118.0,45.4521,45.4885,45.443,45.4703,111118.0
2019-01-30 13:40:00,50.06,50.07,49.98,49.98,120001.0,45.4794,45.4885,45.4067,45.4067,120001.0
2019-01-30 13:50:00,49.98,50.03,49.89,49.91,197336.0,45.4067,45.4521,45.3249,45.3431,197336.0
2019-01-30 14:00:00,49.91,50.24,49.86,50.18,621218.0,45.3431,45.6429,45.2977,45.5884,621218.0
2019-01-30 14:10:00,50.18,50.33,50.17,50.3,831592.0,45.5884,45.7247,45.5793,45.6974,831592.0
2019-01-30 14:20:00,50.3,50.41,50.27,50.35,280192.0,45.6974,45.7973,45.6702,45.7428,280192.0
2019-01-30 14:30:00,50.35,50.36,50.26,50.32,267303.0,45.7428,45.7519,45.6611,45.7156,267303.0
2019-01-30 14:40:00,50.33,50.4,50.26,50.4,308043.0,45.7247,45.7883,45.6611,45.7883,308043.0
2019-01-30 14:50:00,50.4,50.5,50.34,50.48,295870.0,45.7883,45.8791,45.7338,45.8609,295870.0
2019-01-30 15:00:00,50.48,50.49,50.34,50.34,448906.0,45.8609,45.87,45.7338,45.7338,448906.0
2019-01-30 15:10:00,50.34,50.44,50.29,50.38,357021.0,45.7338,45.8246,45.6883,45.7701,357021.0
2019-01-30 15:20:00,50.39,50.42,50.31,50.34,358535.0,45.7792,45.8064,45.7065,45.7338,358535.0
2019-01-30 15:30:00,50.34,50.43,50.29,50.41,447511.0,45.7338,45.8155,45.6883,45.7973,447511.0
2019-01-30 15:40:00,50.41,50.43,50.35,50.4,385344.0,45.7973,45.8155,45.7428,45.7883,385344.0
2019-01-30 15:50:00,50.4,50.4,50.28,50.37,844009.0,45.7883,45.7883,45.6792,45.761,844009.0
2019-01-31 09:30:00,50.24,50.49,50.13,50.46,460466.0,45.6429,45.87,45.543,45.8428,460466.0
2019-01-31 09:40:00,50.46,50.48,50.25,50.25,282158.0,45.8428,45.8609,45.652,45.652,282158.0
2019-01-31 09:50:00,50.26,50.39,50.24,50.3,307913.0,45.6611,45.7792,45.6429,45.6974,307913.0
2019-01-31 10:00:00,50.32,50.42,50.27,50.38,311363.0,45.7156,45.8064,45.6702,45.7701,311363.0
2019-01-31 10:10:00,50.38,50.44,50.31,50.41,359061.0,45.7701,45.8246,45.7065,45.7973,359061.0
2019-01-31 10:20:00,50.42,50.5,50.37,50.47,393026.0,45.8064,45.8791,45.761,45.8519,393026.0
2019-01-31 10:30:00,50.47,50.49,50.31,50.33,389668.0,45.8519,45.87,45.7065,45.7247,389668.0
2019-01-31 10:40:00,50.34,50.37,50.11,50.16,508231.0,45.7338,45.761,45.5248,45.5702,508231.0
2019-01-31 10:50:00,50.16,50.19,50.07,50.11,348684.0,45.5702,45.5975,45.4885,45.5248,348684.0
2019-01-31 11:00:00,50.11,50.21,50.1,50.19,365964.0,45.5248,45.6156,45.5157,45.5975,365964.0
2019-01-31 11:10:00,50.19,50.36,50.18,50.29,250619.0,45.5975,45.7519,45.5884,45.6883,250619.0
2019-01-31 11:20:00,50.3,50.31,50.22,50.27,329828.0,45.6974,45.7065,45.6247,45.6702,329828.0
2019-01-31 11:30:00,50.27,50.34,50.26,50.3,237241.0,45.6702,45.7338,45.6611,45.6974,237241.0
2019-01-31 11:40:00,50.31,50.33,50.28,50.32,234416.0,45.7065,45.7247,45.6792,45.7156,234416.0
2019-01-31 11:50:00,50.32,50.38,50.29,50.37,195699.0,45.7156,45.7701,45.6883,45.761,195699.0
2019-01-31 12:00:00,50.37,50.46,50.33,50.42,271619.0,45.761,45.8428,45.7247,45.8064,271619.0
2019-01-31 12:10:00,50.41,50.44,50.3,50.36,243443.0,45.7973,45.8246,45.6974,45.7519,243443.0
2019-01-31 12:20:00,50.37,50.45,50.36,50.38,214896.0,45.761,45.8337,45.7519,45.7701,214896.0
2019-01-31 12:30:00,50.39,50.5,50.39,50.46,216464.0,45.7792,45.8791,45.7792,45.8428,216464.0
2019-01-31 12:40:00,50.46,50.49,50.35,50.42,171127.0,45.8428,45.87,45.7428,45.8064,171127.0
2019-01-31 12:50:00,50.42,50.46,50.4,50.4,147391.0,45.8064,45.8428,45.7883,45.7883,147391.0
2019-01-31 13:00:00,50.41,50.42,50.31,50.36,268941.0,45.7973,45.8064,45.7065,45.7519,268941.0
2019-01-31 13:10:00,50.36,50.43,50.35,50.36,157114.0,45.7519,45.8155,45.7428,45.7519,157114.0
2019-01-31 13:20:00,50.36,50.4,50.29,50.31,198066.0,45.7519,45.7883,45.6883,45.7065,198066.0
2019-01-31 13:30:00,50.32,50.35,50.25,50.34,182581.0,45.7156,45.7428,45.652,45.7338,182581.0
2019-01-31 13:40:00,50.34,50.39,50.32,50.38,195645.0,45.7338,45.7792,45.7156,45.7701,195645.0
2019-01-31 13:50:00,50.38,50.41,50.37,50.4,186668.0,45.7701,45.7973,45.761,45.7883,186668.0
2019-01-31 14:00:00,50.4,50.41,50.38,50.38,291134.0,45.7883,45.7973,45.7701,45.7701,291134.0
2019-01-31 14:10:00,50.39,50.42,50.31,50.34,244159.0,45.7792,45.8064,45.7065,45.7338,244159.0
2019-01-31 14:20:00,50.34,50.4,50.3,50.32,239969.0,45.7338,45.7883,45.6974,45.7156,239969.0
2019-01-31 14:30:00,50.32,50.39,50.3,50.37,271755.0,45.7156,45.7792,45.6974,45.761,271755.0
2019-01-31 14:40:00,50.36,50.37,50.29,50.32,238010.0,45.7519,45.761,45.6883,45.7156,238010.0
2019-01-31 14:50:00,50.32,50.4,50.31,50.37,262310.0,45.7156,45.7883,45.7065,45.761,262310.0
2019-01-31 15:00:00,50.37,50.37,50.23,50.23,310261.0,45.761,45.761,45.6338,45.6338,310261.0
2019-01-31 15:10:00,50.24,50.24,50.14,50.22,370568.0,45.6429,45.6429,45.5521,45.6247,370568.0
2019-01-31 15:20:00,50.22,50.34,50.21,50.3,340680.0,45.6247,45.7338,45.6156,45.6974,340680.0
2019-01-31 15:30:00,50.3,50.35,50.2,50.22,617663.0,45.6974,45.7428,45.6066,45.6247,617663.0
2019-01-31 15:40:00,50.21,50.22,50.09,50.18,731917.0,45.6156,45.6247,45.5066,45.5884,731917.0
2019-01-31 15:50:00,50.18,50.27,50.18,50.23,1412832.0,45.5884,45.6702,45.5884,45.6338,1412832.0
2019-02-01 09:30:00,50.52,50.81,50.29,50.72,647698.0,45.8973,46.1607,45.6883,46.079,647698.0
2019-02-01 09:40:00,50.73,50.93,50.72,50.89,333041.0,46.0881,46.2698,46.079,46.2334,333041.0
2019-02-01 09:50:00,50.89,50.97,50.85,50.93,301807.0,46.2334,46.3061,46.1971,46.2698,301807.0
2019-02-01 10:00:00,50.94,51.1,50.89,51.05,929381.0,46.2789,46.4242,46.2334,46.3788,929381.0
2019-02-01 10:10:00,51.06,51.08,50.99,51.03,381469.0,46.3879,46.406,46.3243,46.3606,381469.0
2019-02-01 10:20:00,51.03,51.06,50.96,50.98,383479.0,46.3606,46.3879,46.297,46.3152,383479.0
2019-02-01 10:30:00,50.99,50.99,50.92,50.97,265469.0,46.3243,46.3243,46.2607,46.3061,265469.0
2019-02-01 10:40:00,50.96,50.96,50.81,50.83,361309.0,46.297,46.297,46.1607,46.1789,361309.0
2019-02-01 10:50:00,50.84,50.87,50.64,50.67,290262.0,46.188,46.2153,46.0063,46.0336,290262.0
2019-02-01 11:00:00,50.67,50.74,50.58,50.71,240259.0,46.0336,46.0972,45.9518,46.0699,240259.0
2019-02-01 11:10:00,50.72,50.75,50.63,50.63,211599.0,46.079,46.1062,45.9972,45.9972,211599.0
2019-02-01 11:20:00,50.63,50.75,50.62,50.73,186439.0,45.9972,46.1062,45.9881,46.0881,186439.0
2019-02-01 11:30:00,50.72,50.77,50.64,50.66,219048.0,46.079,46.1244,46.0063,46.0245,219048.0
2019-02-01 11:40:00,50.67,50.75,50.62,50.66,347825.0,46.0336,46.1062,45.9881,46.0245,347825.0
2019-02-01 11:50:00,50.66,50.76,50.64,50.74,103545.0,46.0245,46.1153,46.0063,46.0972,103545.0
2019-02-01 12:00:00,50.74,50.74,50.52,50.66,337113.0,46.0972,46.0972,45.8973,46.0245,337113.0
2019-02-01 12:10:00,50.65,50.78,50.64,50.68,286095.0,46.0154,46.1335,46.0063,46.0426,286095.0
2019-02-01 12:20:00,50.67,50.68,50.53,50.59,235634.0,46.0336,46.0426,45.9064,45.9609,235634.0
2019-02-01 12:30:00,50.58,50.59,50.51,50.51,108553.0,45.9518,45.9609,45.8882,45.8882,108553.0
2019-02-01 12:40:00,50.51,50.58,50.5,50.57,108177.0,45.8882,45.9518,45.8791,45.9427,108177.0
2019-02-01 12:50:00,50.56,50.56,50.49,50.54,127375.0,45.9336,45.9336,45.87,45.9155,127375.0
2019-02-01 13:00:00,50.53,50.55,50.48,50.51,332396.0,45.9064,45.9245,45.8609,45.8882,332396.0
2019-02-01 13:10:00,50.52,50.55,50.46,50.48,144303.0,45.8973,45.9245,45.8428,45.8609,144303.0
2019-02-01 13:20:00,50.49,50.51,50.44,50.48,167943.0,45.87,45.8882,45.8246,45.8609,167943.0
2019-02-01 13:30:00,50.49,50.54,50.48,50.5,157032.0,45.87,45.9155,45.8609,45.8791,157032.0
2019-02-01 13:40:00,50.5,50.54,50.43,50.48,292786.0,45.8791,45.9155,45.8155,45.8609,292786.0
2019-02-01 13:50:00,50.48,50.5,50.42,50.46,113171.0,45.8609,45.8791,45.8064,45.8428,113171.0
2019-02-01 14:00:00,50.46,50.46,50.38,50.41,202189.0,45.8428,45.8428,45.7701,45.7973,202189.0
2019-02-01 14:10:00,50.41,50.45,50.35,50.36,167977.0,45.7973,45.8337,45.7428,45.7519,167977.0
2019-02-01 14:20:00,50.37,50.44,50.35,50.43,142039.0,45.761,45.8246,45.7428,45.8155,142039.0
2019-02-01 14:30:00,50.43,50.49,50.42,50.46,172438.0,45.8155,45.87,45.8064,45.8428,172438.0
2019-02-01 14:40:00,50.46,50.48,50.43,50.45,157110.0,45.8428,45.8609,45.8155,45.8337,157110.0
2019-02-01 14:50:00,50.46,50.49,50.42,50.47,202429.0,45.8428,45.87,45.8064,45.8519,202429.0
2019-02-01 15:00:00,50.47,50.47,50.4,50.45,239665.0,45.8519,45.8519,45.7883,45.8337,239665.0
2019-02-01 15:10:00,50.45,50.55,50.42,50.53,319018.0,45.8337,45.9245,45.8064,45.9064,319018.0
2019-02-01 15:20:00,50.52,50.56,50.47,50.56,485795.0,45.8973,45.9336,45.8519,45.9336,485795.0
2019-02-01 15:30:00,50.57,50.64,50.55,50.62,354897.0,45.9427,46.0063,45.9245,45.9881,354897.0
2019-02-01 15:40:00,50.63,50.63,50.54,50.58,477564.0,45.9972,45.9972,45.9155,45.9518,477564.0
2019-02-01 15:50:00,50.58,50.82,50.55,50.8,1797752.0,45.9518,46.1698,45.9245,46.1517,1797752.0
2019-02-04 09:30:00,50.4,50.87,50.38,50.82,596997.0,45.7883,46.2153,45.7701,46.1698,596997.0
2019-02-04 09:40:00,50.82,50.84,50.71,50.76,310468.0,46.1698,46.188,46.0699,46.1153,310468.0
2019-02-04 09:50:00,50.76,50.78,50.64,50.65,343614.0,46.1153,46.1335,46.0063,46.0154,343614.0
2019-02-04 10:00:00,50.65,50.69,50.55,50.62,238412.0,46.0154,46.0517,45.9245,45.9881,238412.0
2019-02-04 10:10:00,50.61,50.76,50.6,50.73,415741.0,45.979,46.1153,45.97,46.0881,415741.0
2019-02-04 10:20:00,50.73,50.8,50.72,50.73,285049.0,46.0881,46.1517,46.079,46.0881,285049.0
2019-02-04 10:30:00,50.73,50.85,50.71,50.83,329097.0,46.0881,46.1971,46.0699,46.1789,329097.0
2019-02-04 10:40:00,50.82,50.89,50.81,50.84,299011.0,46.1698,46.2334,46.1607,46.188,299011.0
2019-02-04 10:50:00,50.85,50.85,50.75,50.83,243431.0,46.1971,46.1971,46.1062,46.1789,243431.0
2019-02-04 11:00:00,50.83,50.85,50.79,50.84,374937.0,46.1789,46.1971,46.1426,46.188,374937.0
2019-02-04 11:10:00,50.83,50.91,50.82,50.91,165124.0,46.1789,46.2516,46.1698,46.2516,165124.0
2019-02-04 11:20:00,50.91,50.93,50.87,50.92,251118.0,46.2516,46.2698,46.2153,46.2607,251118.0
2019-02-04 11:30:00,50.92,50.98,50.89,50.92,274601.0,46.2607,46.3152,46.2334,46.2607,274601.0
2019-02-04 11:40:00,50.91,50.99,50.9,50.98,161713.0,46.2516,46.3243,46.2425,46.3152,161713.0
2019-02-04 11:50:00,50.98,51.0,50.95,51.0,241176.0,46.3152,46.3334,46.2879,46.3334,241176.0
2019-02-04 12:00:00,51.0,51.14,50.99,51.07,687654.0,46.3334,46.4606,46.3243,46.397,687654.0
2019-02-04 12:10:00,51.07,51.1,51.03,51.1,180382.0,46.397,46.4242,46.3606,46.4242,180382.0
2019-02-04 12:20:00,51.09,51.13,51.06,51.06,204249.0,46.4151,46.4515,46.3879,46.3879,204249.0
2019-02-04 12:30:00,51.06,51.08,51.04,51.05,113052.0,46.3879,46.406,46.3697,46.3788,113052.0
2019-02-04 12:40:00,51.05,51.06,51.03,51.05,96920.0,46.3788,46.3879,46.3606,46.3788,96920.0
2019-02-04 12:50:00,51.05,51.12,51.05,51.07,162901.0,46.3788,46.4424,46.3788,46.397,162901.0
2019-02-04 13:00:00,51.08,51.12,51.07,51.07,187265.0,46.406,46.4424,46.397,46.397,187265.0
2019-02-04 13:10:00,51.07,51.11,51.06,51.1,155886.0,46.397,46.4333,46.3879,46.4242,155886.0
2019-02-04 13:20:00,51.1,51.14,51.09,51.11,235240.0,46.4242,46.4606,46.4151,46.4333,235240.0
2019-02-04 13:30:00,51.12,51.13,51.1,51.13,117120.0,46.4424,46.4515,46.4242,46.4515,117120.0
2019-02-04 13:40:00,51.13,51.17,51.12,51.14,314813.0,46.4515,46.4878,46.4424,46.4606,314813.0
2019-02-04 13:50:00,51.13,51.17,51.13,51.16,150669.0,46.4515,46.4878,46.4515,46.4787,150669.0
2019-02-04 14:00:00,51.16,51.18,51.14,51.18,123415.0,46.4787,46.4969,46.4606,46.4969,123415.0
2019-02-04 14:10:00,51.18,51.25,51.17,51.2,292063.0,46.4969,46.5605,46.4878,46.5151,292063.0
2019-02-04 14:20:00,51.21,51.21,51.15,51.16,130263.0,46.5241,46.5241,46.4696,46.4787,130263.0
2019-02-04 14:30:00,51.16,51.19,51.12,51.12,143563.0,46.4787,46.506,46.4424,46.4424,143563.0
2019-02-04 14:40:00,51.13,51.15,51.08,51.11,163141.0,46.4515,46.4696,46.406,46.4333,163141.0
2019-02-04 14:50:00,51.1,51.13,51.08,51.11,154684.0,46.4242,46.4515,46.406,46.4333,154684.0
2019-02-04 15:00:00,51.12,51.12,51.05,51.07,303387.0,46.4424,46.4424,46.3788,46.397,303387.0
2019-02-04 15:10:00,51.07,51.08,50.99,51.0,222779.0,46.397,46.406,46.3243,46.3334,222779.0
2019-02-04 15:20:00,51.0,51.05,50.99,51.05,235858.0,46.3334,46.3788,46.3243,46.3788,235858.0
2019-02-04 15:30:00,51.04,51.06,51.01,51.05,274881.0,46.3697,46.3879,46.3424,46.3788,274881.0
2019-02-04 15:40:00,51.05,51.1,51.02,51.07,305721.0,46.3788,46.4242,46.3515,46.397,305721.0
2019-02-04 15:50:00,51.07,51.07,50.98,51.04,852775.0,46.397,46.397,46.3152,46.3697,852775.0
2019-02-05 09:30:00,51.17,51.26,50.95,51.13,547868.0,46.4878,46.5696,46.2879,46.4515,547868.0
2019-02-05 09:40:00,51.13,51.17,51.04,51.1,365218.0,46.4515,46.4878,46.3697,46.4242,365218.0
2019-02-05 09:50:00,51.1,51.18,51.0,51.05,280984.0,46.4242,46.4969,46.3334,46.3788,280984.0
2019-02-05 10:00:00,51.05,51.13,50.88,50.91,465747.0,46.3788,46.4515,46.2243,46.2516,465747.0
2019-02-05 10:10:00,50.91,51.01,50.9,51.0,315579.0,46.2516,46.3424,46.2425,46.3334,315579.0
2019-02-05 10:20:00,51.0,51.11,51.0,51.08,295034.0,46.3334,46.4333,46.3334,46.406,295034.0
2019-02-05 10:30:00,51.08,51.16,51.01,51.12,205590.0,46.406,46.4787,46.3424,46.4424,205590.0
2019-02-05 10:40:00,51.12,51.17,51.11,51.11,215332.0,46.4424,46.4878,46.4333,46.4333,215332.0
2019-02-05 10:50:00,51.12,51.23,51.11,51.22,160942.0,46.4424,46.5423,46.4333,46.5332,160942.0
2019-02-05 11:00:00,51.23,51.26,51.19,51.25,171156.0,46.5423,46.5696,46.506,46.5605,171156.0
2019-02-05 11:10:00,51.26,51.28,51.21,51.23,182824.0,46.5696,46.5877,46.5241,46.5423,182824.0
2019-02-05 11:20:00,51.22,51.24,51.14,51.19,185253.0,46.5332,46.5514,46.4606,46.506,185253.0
2019-02-05 11:30:00,51.19,51.3,51.17,51.3,171955.0,46.506,46.6059,46.4878,46.6059,171955.0
2019-02-05 11:40:00,51.29,51.35,51.27,51.32,197281.0,46.5968,46.6513,46.5787,46.6241,197281.0
2019-02-05 11:50:00,51.32,51.36,51.3,51.33,166850.0,46.6241,46.6604,46.6059,46.6332,166850.0
2019-02-05 12:00:00,51.32,51.37,51.31,51.35,142070.0,46.6241,46.6695,46.615,46.6513,142070.0
2019-02-05 12:10:00,51.34,51.35,51.23,51.23,213356.0,46.6422,46.6513,46.5423,46.5423,213356.0
2019-02-05 12:20:00,51.23,51.26,51.19,51.26,140150.0,46.5423,46.5696,46.506,46.5696,140150.0
2019-02-05 12:30:00,51.25,51.26,51.21,51.24,157111.0,46.5605,46.5696,46.5241,46.5514,157111.0
2019-02-05 12:40:00,51.24,51.25,51.21,51.23,119294.0,46.5514,46.5605,46.5241,46.5423,119294.0
2019-02-05 12:50:00,51.23,51.24,51.12,51.14,182774.0,46.5423,46.5514,46.4424,46.4606,182774.0
2019-02-05 13:00:00,51.15,51.22,51.01,51.03,234455.0,46.4696,46.5332,46.3424,46.3606,234455.0
2019-02-05 13:10:00,51.03,51.11,51.02,51.09,120042.0,46.3606,46.4333,46.3515,46.4151,120042.0
2019-02-05 13:20:00,51.1,51.14,51.07,51.13,111784.0,46.4242,46.4606,46.397,46.4515,111784.0
2019-02-05 13:30:00,51.13,51.14,51.09,51.11,116824.0,46.4515,46.4606,46.4151,46.4333,116824.0
2019-02-05 13:40:00,51.11,51.21,51.1,51.21,103128.0,46.4333,46.5241,46.4242,46.5241,103128.0
2019-02-05 13:50:00,51.21,51.23,51.18,51.23,118501.0,46.5241,46.5423,46.4969,46.5423,118501.0
2019-02-05 14:00:00,51.23,51.31,51.22,51.3,212977.0,46.5423,46.615,46.5332,46.6059,212977.0
2019-02-05 14:10:00,51.31,51.31,51.22,51.26,156213.0,46.615,46.615,46.5332,46.5696,156213.0
2019-02-05 14:20:00,51.26,51.28,51.2,51.23,189952.0,46.5696,46.5877,46.5151,46.5423,189952.0
2019-02-05 14:30:00,51.23,51.25,51.18,51.23,261811.0,46.5423,46.5605,46.4969,46.5423,261811.0
2019-02-05 14:40:00,51.23,51.25,51.17,51.23,160611.0,46.5423,46.5605,46.4878,46.5423,160611.0
2019-02-05 14:50:00,51.23,51.28,51.17,51.25,178349.0,46.5423,46.5877,46.4878,46.5605,178349.0
2019-02-05 15:00:00,51.25,51.29,51.23,51.28,208755.0,46.5605,46.5968,46.5423,46.5877,208755.0
2019-02-05 15:10:00,51.28,51.29,51.21,51.28,226152.0,46.5877,46.5968,46.5241,46.5877,226152.0
2019-02-05 15:20:00,51.28,51.31,51.25,51.3,250373.0,46.5877,46.615,46.5605,46.6059,250373.0
2019-02-05 15:30:00,51.29,51.35,51.28,51.32,293993.0,46.5968,46.6513,46.5877,46.6241,293993.0
2019-02-05 15:40:00,51.31,51.34,51.19,51.2,486889.0,46.615,46.6422,46.506,46.5151,486889.0
2019-02-05 15:50:00,51.2,51.25,51.16,51.22,780718.0,46.5151,46.5605,46.4787,46.5332,780718.0
2019-02-06 09:30:00,51.19,51.35,51.04,51.2,370312.0,46.506,46.6513,46.3697,46.5151,370312.0
2019-02-06 09:40:00,51.2,51.3,51.12,51.14,322510.0,46.5151,46.6059,46.4424,46.4606,322510.0
2019-02-06 09:50:00,51.14,51.24,51.14,51.19,139986.0,46.4606,46.5514,46.4606,46.506,139986.0
2019-02-06 10:00:00,51.19,51.2,51.1,51.11,126047.0,46.506,46.5151,46.4242,46.4333,126047.0
2019-02-06 10:10:00,51.12,51.13,50.97,51.07,228613.0,46.4424,46.4515,46.3061,46.397,228613.0
2019-02-06 10:20:00,51.08,51.24,51.06,51.21,155687.0,46.406,46.5514,46.3879,46.5241,155687.0
2019-02-06 10:30:00,51.22,51.38,51.21,51.37,182585.0,46.5332,46.6786,46.5241,46.6695,182585.0
2019-02-06 10:40:00,51.37,51.44,51.35,51.43,247675.0,46.6695,46.7331,46.6513,46.724,247675.0
2019-02-06 10:50:00,51.43,51.49,51.39,51.48,309694.0,46.724,46.7785,46.6877,46.7694,309694.0
2019-02-06 11:00:00,51.48,51.48,51.35,51.35,254616.0,46.7694,46.7694,46.6513,46.6513,254616.0
2019-02-06 11:10:00,51.35,51.39,51.3,51.38,128912.0,46.6513,46.6877,46.6059,46.6786,128912.0
2019-02-06 11:20:00,51.38,51.43,51.29,51.32,165553.0,46.6786,46.724,46.5968,46.6241,165553.0
2019-02-06 11:30:00,51.33,51.36,51.29,51.35,95115.0,46.6332,46.6604,46.5968,46.6513,95115.0
2019-02-06 11:40:00,51.35,51.37,51.32,51.34,131090.0,46.6513,46.6695,46.6241,46.6422,131090.0
2019-02-06 11:50:00,51.34,51.35,51.27,51.31,151831.0,46.6422,46.6513,46.5787,46.615,151831.0
2019-02-06 12:00:00,51.31,51.32,51.23,51.25,103363.0,46.615,46.6241,46.5423,46.5605,103363.0
2019-02-06 12:10:00,51.25,51.36,51.25,51.32,163235.0,46.5605,46.6604,46.5605,46.6241,163235.0
2019-02-06 12:20:00,51.32,51.41,51.31,51.4,140183.0,46.6241,46.7058,46.615,46.6968,140183.0
2019-02-06 12:30:00,51.4,51.42,51.35,51.37,237536.0,46.6968,46.7149,46.6513,46.6695,237536.0
2019-02-06 12:40:00,51.37,51.38,51.33,51.34,114869.0,46.6695,46.6786,46.6332,46.6422,114869.0
2019-02-06 12:50:00,51.34,51.36,51.33,51.34,78586.0,46.6422,46.6604,46.6332,46.6422,78586.0
2019-02-06 13:00:00,51.34,51.37,51.33,51.35,131048.0,46.6422,46.6695,46.6332,46.6513,131048.0
2019-02-06 13:10:00,51.35,51.36,51.33,51.34,183920.0,46.6513,46.6604,46.6332,46.6422,183920.0
2019-02-06 13:20:00,51.34,51.36,51.32,51.34,81227.0,46.6422,46.6604,46.6241,46.6422,81227.0
2019-02-06 13:30:00,51.34,51.35,51.32,51.34,89421.0,46.6422,46.6513,46.6241,46.6422,89421.0
2019-02-06 13:40:00,51.34,51.37,51.32,51.34,124588.0,46.6422,46.6695,46.6241,46.6422,124588.0
2019-02-06 13:50:00,51.35,51.36,51.31,51.34,121200.0,46.6513,46.6604,46.615,46.6422,121200.0
2019-02-06 14:00:00,51.34,51.34,51.25,51.26,202676.0,46.6422,46.6422,46.5605,46.5696,202676.0
2019-02-06 14:10:00,51.26,51.27,51.17,51.18,358885.0,46.5696,46.5787,46.4878,46.4969,358885.0
2019-02-06 14:20:00,51.19,51.23,51.18,51.22,83112.0,46.506,46.5423,46.4969,46.5332,83112.0
2019-02-06 14:30:00,51.22,51.22,51.15,51.16,152169.0,46.5332,46.5332,46.4696,46.4787,152169.0
2019-02-06 14:40:00,51.17,51.19,51.14,51.15,178352.0,46.4878,46.506,46.4606,46.4696,178352.0
2019-02-06 14:50:00,51.15,51.25,51.13,51.25,197836.0,46.4696,46.5605,46.4515,46.5605,197836.0
2019-02-06 15:00:00,51.25,51.28,51.21,51.28,204647.0,46.5605,46.5877,46.5241,46.5877,204647.0
2019-02-06 15:10:00,51.28,51.3,51.21,51.3,218076.0,46.5877,46.6059,46.5241,46.6059,218076.0
2019-02-06 15:20:00,51.3,51.36,51.28,51.32,261653.0,46.6059,46.6604,46.5877,46.6241,261653.0
2019-02-06 15:30:00,51.32,51.32,51.2,51.27,280284.0,46.6241,46.6241,46.5151,46.5787,280284.0
2019-02-06 15:40:00,51.26,51.34,51.26,51.32,295788.0,46.5696,46.6422,46.5696,46.6241,295788.0
2019-02-06 15:50:00,51.32,51.33,51.22,51.28,621558.0,46.6241,46.6332,46.5332,46.5877,621558.0
2019-02-07 09:30:00,50.79,50.81,50.43,50.59,608359.0,46.1426,46.1607,45.8155,45.9609,608359.0
2019-02-07 09:40:00,50.59,50.74,50.5,50.64,268838.0,45.9609,46.0972,45.8791,46.0063,268838.0
2019-02-07 09:50:00,50.64,50.65,50.47,50.65,195105.0,46.0063,46.0154,45.8519,46.0154,195105.0
2019-02-07 10:00:00,50.65,50.73,50.62,50.69,246487.0,46.0154,46.0881,45.9881,46.0517,246487.0
2019-02-07 10:10:00,50.69,50.73,50.67,50.68,265897.0,46.0517,46.0881,46.0336,46.0426,265897.0
2019-02-07 10:20:00,50.68,50.88,50.65,50.86,241032.0,46.0426,46.2243,46.0154,46.2062,241032.0
2019-02-07 10:30:00,50.86,50.99,50.86,50.98,245576.0,46.2062,46.3243,46.2062,46.3152,245576.0
2019-02-07 10:40:00,50.97,50.99,50.79,50.8,226399.0,46.3061,46.3243,46.1426,46.1517,226399.0
2019-02-07 10:50:00,50.8,50.81,50.73,50.73,313841.0,46.1517,46.1607,46.0881,46.0881,313841.0
2019-02-07 11:00:00,50.73,50.76,50.65,50.67,332255.0,46.0881,46.1153,46.0154,46.0336,332255.0
2019-02-07 11:10:00,50.67,50.68,50.59,50.61,220871.0,46.0336,46.0426,45.9609,45.979,220871.0
2019-02-07 11:20:00,50.61,50.64,50.53,50.58,253104.0,45.979,46.0063,45.9064,45.9518,253104.0
2019-02-07 11:30:00,50.58,50.58,50.34,50.44,489246.0,45.9518,45.9518,45.7338,45.8246,489246.0
2019-02-07 11:40:00,50.44,50.48,50.34,50.35,290375.0,45.8246,45.8609,45.7338,45.7428,290375.0
2019-02-07 11:50:00,50.34,50.47,50.3,50.31,222918.0,45.7338,45.8519,45.6974,45.7065,222918.0
2019-02-07 12:00:00,50.3,50.32,50.22,50.3,338625.0,45.6974,45.7156,45.6247,45.6974,338625.0
2019-02-07 12:10:00,50.3,50.38,50.27,50.38,297039.0,45.6974,45.7701,45.6702,45.7701,297039.0
2019-02-07 12:20:00,50.38,50.38,50.29,50.31,409466.0,45.7701,45.7701,45.6883,45.7065,409466.0
2019-02-07 12:30:00,50.31,50.4,50.27,50.37,211659.0,45.7065,45.7883,45.6702,45.761,211659.0
2019-02-07 12:40:00,50.37,50.41,50.25,50.3,257190.0,45.761,45.7973,45.652,45.6974,257190.0
2019-02-07 12:50:00,50.29,50.29,50.22,50.27,157923.0,45.6883,45.6883,45.6247,45.6702,157923.0
2019-02-07 13:00:00,50.26,50.43,50.25,50.39,172119.0,45.6611,45.8155,45.652,45.7792,172119.0
2019-02-07 13:10:00,50.4,50.43,50.37,50.37,166083.0,45.7883,45.8155,45.761,45.761,166083.0
2019-02-07 13:20:00,50.38,50.46,50.37,50.45,132483.0,45.7701,45.8428,45.761,45.8337,132483.0
2019-02-07 13:30:00,50.45,50.5,50.43,50.46,109737.0,45.8337,45.8791,45.8155,45.8428,109737.0
2019-02-07 13:40:00,50.47,50.47,50.38,50.42,154194.0,45.8519,45.8519,45.7701,45.8064,154194.0
2019-02-07 13:50:00,50.42,50.45,50.37,50.41,196384.0,45.8064,45.8337,45.761,45.7973,196384.0
2019-02-07 14:00:00,50.4,50.4,50.34,50.34,182700.0,45.7883,45.7883,45.7338,45.7338,182700.0
2019-02-07 14:10:00,50.34,50.35,50.24,50.28,301945.0,45.7338,45.7428,45.6429,45.6792,301945.0
2019-02-07 14:20:00,50.27,50.38,50.25,50.38,137001.0,45.6702,45.7701,45.652,45.7701,137001.0
2019-02-07 14:30:00,50.38,50.42,50.38,50.41,203475.0,45.7701,45.8064,45.7701,45.7973,203475.0
2019-02-07 14:40:00,50.4,50.41,50.34,50.36,163417.0,45.7883,45.7973,45.7338,45.7519,163417.0
2019-02-07 14:50:00,50.36,50.39,50.33,50.34,166330.0,45.7519,45.7792,45.7247,45.7338,166330.0
2019-02-07 15:00:00,50.34,50.42,50.31,50.35,238866.0,45.7338,45.8064,45.7065,45.7428,238866.0
2019-02-07 15:10:00,50.34,50.36,50.28,50.33,213245.0,45.7338,45.7519,45.6792,45.7247,213245.0
2019-02-07 15:20:00,50.33,50.41,50.2,50.3,1054120.0,45.7247,45.7973,45.6066,45.6974,1054120.0
2019-02-07 15:30:00,50.3,50.35,50.22,50.34,440533.0,45.6974,45.7428,45.6247,45.7338,440533.0
2019-02-07 15:40:00,50.34,50.4,50.27,50.28,756255.0,45.7338,45.7883,45.6702,45.6792,756255.0
2019-02-07 15:50:00,50.28,50.35,50.17,50.22,1749079.0,45.6792,45.7428,45.5793,45.6247,1749079.0
2019-02-08 09:30:00,50.09,50.38,49.82,50.37,453505.0,45.5066,45.7701,45.2613,45.761,453505.0
2019-02-08 09:40:00,50.36,50.4,50.24,50.26,247293.0,45.7519,45.7883,45.6429,45.6611,247293.0
2019-02-08 09:50:00,50.26,50.42,50.22,50.41,239292.0,45.6611,45.8064,45.6247,45.7973,239292.0
2019-02-08 10:00:00,50.41,50.45,50.33,50.43,270877.0,45.7973,45.8337,45.7247,45.8155,270877.0
2019-02-08 10:10:00,50.42,50.45,50.34,50.37,208559.0,45.8064,45.8337,45.7338,45.761,208559.0
2019-02-08 10:20:00,50.37,50.48,50.34,50.48,205581.0,45.761,45.8609,45.7338,45.8609,205581.0
2019-02-08 10:30:00,50.48,50.62,50.45,50.61,247749.0,45.8609,45.9881,45.8337,45.979,247749.0
2019-02-08 10:40:00,50.62,50.66,50.56,50.56,280374.0,45.9881,46.0245,45.9336,45.9336,280374.0
2019-02-08 10:50:00,50.56,50.58,50.46,50.49,229878.0,45.9336,45.9518,45.8428,45.87,229878.0
2019-02-08 11:00:00,50.5,50.5,50.39,50.46,239759.0,45.8791,45.8791,45.7792,45.8428,239759.0
2019-02-08 11:10:00,50.46,50.56,50.44,50.52,153448.0,45.8428,45.9336,45.8246,45.8973,153448.0
2019-02-08 11:20:00,50.53,50.61,50.49,50.58,177894.0,45.9064,45.979,45.87,45.9518,177894.0
2019-02-08 11:30:00,50.58,50.6,50.48,50.52,159103.0,45.9518,45.97,45.8609,45.8973,159103.0
2019-02-08 11:40:00,50.52,50.61,50.49,50.53,225684.0,45.8973,45.979,45.87,45.9064,225684.0
2019-02-08 11:50:00,50.53,50.63,50.47,50.62,118887.0,45.9064,45.9972,45.8519,45.9881,118887.0
2019-02-08 12:00:00,50.62,50.66,50.6,50.6,170129.0,45.9881,46.0245,45.97,45.97,170129.0
2019-02-08 12:10:00,50.6,50.64,50.56,50.62,134440.0,45.97,46.0063,45.9336,45.9881,134440.0
2019-02-08 12:20:00,50.63,50.67,50.6,50.66,114013.0,45.9972,46.0336,45.97,46.0245,114013.0
2019-02-08 12:30:00,50.67,50.68,50.62,50.65,245306.0,46.0336,46.0426,45.9881,46.0154,245306.0
2019-02-08 12:40:00,50.65,50.71,50.64,50.69,141582.0,46.0154,46.0699,46.0063,46.0517,141582.0
2019-02-08 12:50:00,50.7,50.72,50.67,50.72,172502.0,46.0608,46.079,46.0336,46.079,172502.0
2019-02-08 13:00:00,50.72,50.77,50.72,50.76,158006.0,46.079,46.1244,46.079,46.1153,158006.0
2019-02-08 13:10:00,50.77,50.8,50.75,50.77,175772.0,46.1244,46.1517,46.1062,46.1244,175772.0
2019-02-08 13:20:00,50.76,50.77,50.71,50.75,112417.0,46.1153,46.1244,46.0699,46.1062,112417.0
2019-02-08 13:30:00,50.76,50.81,50.75,50.77,167053.0,46.1153,46.1607,46.1062,46.1244,167053.0
2019-02-08 13:40:00,50.78,50.84,50.77,50.8,118113.0,46.1335,46.188,46.1244,46.1517,118113.0
2019-02-08 13:50:00,50.81,50.86,50.81,50.84,141038.0,46.1607,46.2062,46.1607,46.188,141038.0
2019-02-08 14:00:00,50.84,50.9,50.81,50.89,186192.0,46.188,46.2425,46.1607,46.2334,186192.0
2019-02-08 14:10:00,50.89,50.96,50.89,50.91,176861.0,46.2334,46.297,46.2334,46.2516,176861.0
2019-02-08 14:20:00,50.91,50.97,50.9,50.97,138009.0,46.2516,46.3061,46.2425,46.3061,138009.0
2019-02-08 14:30:00,50.97,50.98,50.94,50.97,174838.0,46.3061,46.3152,46.2789,46.3061,174838.0
2019-02-08 14:40:00,50.97,50.98,50.85,50.87,201808.0,46.3061,46.3152,46.1971,46.2153,201808.0
2019-02-08 14:50:00,50.88,50.9,50.85,50.86,159667.0,46.2243,46.2425,46.1971,46.2062,159667.0
2019-02-08 15:00:00,50.87,50.87,50.79,50.83,206212.0,46.2153,46.2153,46.1426,46.1789,206212.0
2019-02-08 15:10:00,50.84,50.93,50.83,50.91,221854.0,46.188,46.2698,46.1789,46.2516,221854.0
2019-02-08 15:20:00,50.91,50.98,50.89,50.93,247277.0,46.2516,46.3152,46.2334,46.2698,247277.0
2019-02-08 15:30:00,50.93,50.93,50.86,50.91,332845.0,46.2698,46.2698,46.2062,46.2516,332845.0
2019-02-08 15:40:00,50.91,50.95,50.87,50.88,477409.0,46.2516,46.2879,46.2153,46.2243,477409.0
2019-02-08 15:50:00,50.88,51.03,50.84,51.03,930816.0,46.2243,46.3606,46.188,46.3606,930816.0
2019-02-11 09:30:00,50.96,51.45,50.95,51.33,491237.0,46.297,46.7422,46.2879,46.6332,491237.0
2019-02-11 09:40:00,51.33,51.48,51.26,51.33,230925.0,46.6332,46.7694,46.5696,46.6332,230925.0
2019-02-11 09:50:00,51.33,51.33,51.17,51.2,189108.0,46.6332,46.6332,46.4878,46.5151,189108.0
2019-02-11 10:00:00,51.19,51.29,51.16,51.19,291982.0,46.506,46.5968,46.4787,46.506,291982.0
2019-02-11 10:10:00,51.18,51.2,51.11,51.17,133349.0,46.4969,46.5151,46.4333,46.4878,133349.0
2019-02-11 10:20:00,51.17,51.18,51.05,51.07,174631.0,46.4878,46.4969,46.3788,46.397,174631.0
2019-02-11 10:30:00,51.08,51.15,51.01,51.13,234248.0,46.406,46.4696,46.3424,46.4515,234248.0
2019-02-11 10:40:00,51.12,51.3,51.12,51.25,245926.0,46.4424,46.6059,46.4424,46.5605,245926.0
2019-02-11 10:50:00,51.25,51.25,51.12,51.14,143100.0,46.5605,46.5605,46.4424,46.4606,143100.0
2019-02-11 11:00:00,51.13,51.16,51.05,51.07,182201.0,46.4515,46.4787,46.3788,46.397,182201.0
2019-02-11 11:10:00,51.07,51.2,51.06,51.17,170479.0,46.397,46.5151,46.3879,46.4878,170479.0
2019-02-11 11:20:00,51.17,51.24,51.16,51.2,145838.0,46.4878,46.5514,46.4787,46.5151,145838.0
2019-02-11 11:30:00,51.2,51.22,51.14,51.16,144903.0,46.5151,46.5332,46.4606,46.4787,144903.0
2019-02-11 11:40:00,51.17,51.23,51.16,51.23,117122.0,46.4878,46.5423,46.4787,46.5423,117122.0
2019-02-11 11:50:00,51.23,51.23,51.13,51.16,204091.0,46.5423,46.5423,46.4515,46.4787,204091.0
2019-02-11 12:00:00,51.17,51.2,51.14,51.18,84945.0,46.4878,46.5151,46.4606,46.4969,84945.0
2019-02-11 12:10:00,51.19,51.19,51.12,51.12,85556.0,46.506,46.506,46.4424,46.4424,85556.0
2019-02-11 12:20:00,51.12,51.23,51.1,51.22,130966.0,46.4424,46.5423,46.4242,46.5332,130966.0
2019-02-11 12:30:00,51.22,51.22,51.18,51.2,109055.0,46.5332,46.5332,46.4969,46.5151,109055.0
2019-02-11 12:40:00,51.2,51.22,51.17,51.17,110747.0,46.5151,46.5332,46.4878,46.4878,110747.0
2019-02-11 12:50:00,51.18,51.19,51.13,51.13,144498.0,46.4969,46.506,46.4515,46.4515,144498.0
2019-02-11 13:00:00,51.14,51.17,51.11,51.16,71547.0,46.4606,46.4878,46.4333,46.4787,71547.0
2019-02-11 13:10:00,51.15,51.16,51.12,51.15,104788.0,46.4696,46.4787,46.4424,46.4696,104788.0
2019-02-11 13:20:00,51.16,51.21,51.15,51.18,115137.0,46.4787,46.5241,46.4696,46.4969,115137.0
2019-02-11 13:30:00,51.18,51.25,51.18,51.24,149462.0,46.4969,46.5605,46.4969,46.5514,149462.0
2019-02-11 13:40:00,51.25,51.25,51.19,51.22,126214.0,46.5605,46.5605,46.506,46.5332,126214.0
2019-02-11 13:50:00,51.22,51.26,51.22,51.25,135627.0,46.5332,46.5696,46.5332,46.5605,135627.0
2019-02-11 14:00:00,51.25,51.28,51.22,51.28,251600.0,46.5605,46.5877,46.5332,46.5877,251600.0
2019-02-11 14:10:00,51.28,51.29,51.25,51.28,126867.0,46.5877,46.5968,46.5605,46.5877,126867.0
2019-02-11 14:20:00,51.27,51.28,51.21,51.26,243805.0,46.5787,46.5877,46.5241,46.5696,243805.0
2019-02-11 14:30:00,51.26,51.26,51.19,51.2,151920.0,46.5696,46.5696,46.506,46.5151,151920.0
2019-02-11 14:40:00,51.2,51.23,51.11,51.11,200505.0,46.5151,46.5423,46.4333,46.4333,200505.0
2019-02-11 14:50:00,51.12,51.19,51.11,51.18,101710.0,46.4424,46.506,46.4333,46.4969,101710.0
2019-02-11 15:00:00,51.18,51.22,51.17,51.2,188589.0,46.4969,46.5332,46.4878,46.5151,188589.0
2019-02-11 15:10:00,51.2,51.23,51.17,51.19,188056.0,46.5151,46.5423,46.4878,46.506,188056.0
2019-02-11 15:20:00,51.2,51.21,51.17,51.2,179681.0,46.5151,46.5241,46.4878,46.5151,179681.0
2019-02-11 15:30:00,51.2,51.22,51.15,51.21,289009.0,46.5151,46.5332,46.4696,46.5241,289009.0
2019-02-11 15:40:00,51.21,51.28,51.18,51.22,349043.0,46.5241,46.5877,46.4969,46.5332,349043.0
2019-02-11 15:50:00,51.22,51.27,51.18,51.22,600267.0,46.5332,46.5787,46.4969,46.5332,600267.0
2019-02-12 09:30:00,51.46,51.46,51.33,51.39,592878.0,46.7513,46.7513,46.6332,46.6877,592878.0
2019-02-12 09:40:00,51.39,51.43,51.22,51.23,271082.0,46.6877,46.724,46.5332,46.5423,271082.0
2019-02-12 09:50:00,51.22,51.46,51.22,51.44,283993.0,46.5332,46.7513,46.5332,46.7331,283993.0
2019-02-12 10:00:00,51.44,51.53,51.36,51.39,427900.0,46.7331,46.8149,46.6604,46.6877,427900.0
2019-02-12 10:10:00,51.39,51.42,51.31,51.36,327944.0,46.6877,46.7149,46.615,46.6604,327944.0
2019-02-12 10:20:00,51.35,51.42,51.33,51.38,267698.0,46.6513,46.7149,46.6332,46.6786,267698.0
2019-02-12 10:30:00,51.38,51.46,51.35,51.45,244524.0,46.6786,46.7513,46.6513,46.7422,244524.0
2019-02-12 10:40:00,51.46,51.46,51.35,51.39,156979.0,46.7513,46.7513,46.6513,46.6877,156979.0
2019-02-12 10:50:00,51.39,51.49,51.39,51.46,358464.0,46.6877,46.7785,46.6877,46.7513,358464.0
2019-02-12 11:00:00,51.47,51.5,51.44,51.47,241955.0,46.7604,46.7876,46.7331,46.7604,241955.0
2019-02-12 11:10:00,51.47,51.55,51.47,51.51,396006.0,46.7604,46.833,46.7604,46.7967,396006.0
2019-02-12 11:20:00,51.51,51.54,51.42,51.42,204847.0,46.7967,46.8239,46.7149,46.7149,204847.0
2019-02-12 11:30:00,51.42,51.44,51.35,51.38,232031.0,46.7149,46.7331,46.6513,46.6786,232031.0
2019-02-12 11:40:00,51.39,51.41,51.38,51.41,270526.0,46.6877,46.7058,46.6786,46.7058,270526.0
2019-02-12 11:50:00,51.4,51.46,51.4,51.41,279636.0,46.6968,46.7513,46.6968,46.7058,279636.0
2019-02-12 12:00:00,51.4,51.43,51.34,51.35,249098.0,46.6968,46.724,46.6422,46.6513,249098.0
2019-02-12 12:10:00,51.36,51.4,51.34,51.35,222368.0,46.6604,46.6968,46.6422,46.6513,222368.0
2019-02-12 12:20:00,51.35,51.42,51.34,51.38,216552.0,46.6513,46.7149,46.6422,46.6786,216552.0
2019-02-12 12:30:00,51.39,51.44,51.38,51.41,205533.0,46.6877,46.7331,46.6786,46.7058,205533.0
2019-02-12 12:40:00,51.41,51.42,51.39,51.39,128917.0,46.7058,46.7149,46.6877,46.6877,128917.0
2019-02-12 12:50:00,51.4,51.41,51.37,51.39,244773.0,46.6968,46.7058,46.6695,46.6877,244773.0
2019-02-12 13:00:00,51.39,51.43,51.37,51.41,192648.0,46.6877,46.724,46.6695,46.7058,192648.0
2019-02-12 13:10:00,51.42,51.43,51.39,51.4,190385.0,46.7149,46.724,46.6877,46.6968,190385.0
2019-02-12 13:20:00,51.4,51.45,51.38,51.43,163969.0,46.6968,46.7422,46.6786,46.724,163969.0
2019-02-12 13:30:00,51.43,51.43,51.38,51.39,212694.0,46.724,46.724,46.6786,46.6877,212694.0
2019-02-12 13:40:00,51.39,51.42,51.36,51.37,145342.0,46.6877,46.7149,46.6604,46.6695,145342.0
2019-02-12 13:50:00,51.37,51.42,51.36,51.4,138105.0,46.6695,46.7149,46.6604,46.6968,138105.0
2019-02-12 14:00:00,51.4,51.41,51.37,51.38,160891.0,46.6968,46.7058,46.6695,46.6786,160891.0
2019-02-12 14:10:00,51.38,51.4,51.34,51.34,163456.0,46.6786,46.6968,46.6422,46.6422,163456.0
2019-02-12 14:20:00,51.34,51.4,51.33,51.37,243552.0,46.6422,46.6968,46.6332,46.6695,243552.0
2019-02-12 14:30:00,51.38,51.39,51.33,51.37,230164.0,46.6786,46.6877,46.6332,46.6695,230164.0
2019-02-12 14:40:00,51.37,51.42,51.33,51.33,274384.0,46.6695,46.7149,46.6332,46.6332,274384.0
2019-02-12 14:50:00,51.34,51.36,51.29,51.33,229615.0,46.6422,46.6604,46.5968,46.6332,229615.0
2019-02-12 15:00:00,51.32,51.4,51.31,51.37,220064.0,46.6241,46.6968,46.615,46.6695,220064.0
2019-02-12 15:10:00,51.38,51.4,51.33,51.35,308297.0,46.6786,46.6968,46.6332,46.6513,308297.0
2019-02-12 15:20:00,51.35,51.4,51.32,51.37,336960.0,46.6513,46.6968,46.6241,46.6695,336960.0
2019-02-12 15:30:00,51.37,51.37,51.33,51.35,301844.0,46.6695,46.6695,46.6332,46.6513,301844.0
2019-02-12 15:40:00,51.36,51.38,51.23,51.25,514595.0,46.6604,46.6786,46.5423,46.5605,514595.0
2019-02-12 15:50:00,51.24,51.28,51.19,51.24,1453437.0,46.5514,46.5877,46.506,46.5514,1453437.0
2019-02-13 09:30:00,51.25,51.47,50.95,51.46,466735.0,46.5605,46.7604,46.2879,46.7513,466735.0
2019-02-13 09:40:00,51.46,51.49,51.37,51.4,266136.0,46.7513,46.7785,46.6695,46.6968,266136.0
2019-02-13 09:50:00,51.41,51.46,51.35,51.46,153076.0,46.7058,46.7513,46.6513,46.7513,153076.0
2019-02-13 10:00:00,51.46,51.51,51.4,51.4,334459.0,46.7513,46.7967,46.6968,46.6968,334459.0
2019-02-13 10:10:00,51.4,51.5,51.39,51.48,259818.0,46.6968,46.7876,46.6877,46.7694,259818.0
2019-02-13 10:20:00,51.48,51.51,51.46,51.47,403139.0,46.7694,46.7967,46.7513,46.7604,403139.0
2019-02-13 10:30:00,51.47,51.53,51.41,51.47,294430.0,46.7604,46.8149,46.7058,46.7604,294430.0
2019-02-13 10:40:00,51.47,51.5,51.43,51.45,172584.0,46.7604,46.7876,46.724,46.7422,172584.0
2019-02-13 10:50:00,51.45,51.49,51.44,51.48,166506.0,46.7422,46.7785,46.7331,46.7694,166506.0
2019-02-13 11:00:00,51.49,51.5,51.44,51.46,339125.0,46.7785,46.7876,46.7331,46.7513,339125.0
2019-02-13 11:10:00,51.46,51.48,51.43,51.44,181935.0,46.7513,46.7694,46.724,46.7331,181935.0
2019-02-13 11:20:00,51.44,51.49,51.43,51.44,192433.0,46.7331,46.7785,46.724,46.7331,192433.0
2019-02-13 11:30:00,51.44,51.44,51.26,51.28,255953.0,46.7331,46.7331,46.5696,46.5877,255953.0
2019-02-13 11:40:00,51.29,51.35,51.25,51.32,205805.0,46.5968,46.6513,46.5605,46.6241,205805.0
2019-02-13 11:50:00,51.32,51.37,51.31,51.34,200992.0,46.6241,46.6695,46.615,46.6422,200992.0
2019-02-13 12:00:00,51.35,51.35,51.28,51.28,195603.0,46.6513,46.6513,46.5877,46.5877,195603.0
2019-02-13 12:10:00,51.28,51.31,51.26,51.28,107219.0,46.5877,46.615,46.5696,46.5877,107219.0
2019-02-13 12:20:00,51.27,51.28,51.25,51.27,125240.0,46.5787,46.5877,46.5605,46.5787,125240.0
2019-02-13 12:30:00,51.27,51.3,51.25,51.27,183888.0,46.5787,46.6059,46.5605,46.5787,183888.0
2019-02-13 12:40:00,51.27,51.28,51.23,51.25,195340.0,46.5787,46.5877,46.5423,46.5605,195340.0
2019-02-13 12:50:00,51.24,51.25,51.21,51.25,158139.0,46.5514,46.5605,46.5241,46.5605,158139.0
2019-02-13 13:00:00,51.25,51.25,51.18,51.22,157426.0,46.5605,46.5605,46.4969,46.5332,157426.0
2019-02-13 13:10:00,51.21,51.24,51.2,51.23,111009.0,46.5241,46.5514,46.5151,46.5423,111009.0
2019-02-13 13:20:00,51.23,51.26,51.22,51.25,110290.0,46.5423,46.5696,46.5332,46.5605,110290.0
2019-02-13 13:30:00,51.24,51.26,51.23,51.24,84160.0,46.5514,46.5696,46.5423,46.5514,84160.0
2019-02-13 13:40:00,51.24,51.25,51.22,51.25,100060.0,46.5514,46.5605,46.5332,46.5605,100060.0
2019-02-13 13:50:00,51.25,51.29,51.24,51.25,163813.0,46.5605,46.5968,46.5514,46.5605,163813.0
2019-02-13 14:00:00,51.25,51.29,51.25,51.29,115292.0,46.5605,46.5968,46.5605,46.5968,115292.0
2019-02-13 14:10:00,51.28,51.32,51.28,51.31,161813.0,46.5877,46.6241,46.5877,46.615,161813.0
2019-02-13 14:20:00,51.31,51.35,51.29,51.33,159401.0,46.615,46.6513,46.5968,46.6332,159401.0
2019-02-13 14:30:00,51.34,51.35,51.33,51.34,127034.0,46.6422,46.6513,46.6332,46.6422,127034.0
2019-02-13 14:40:00,51.34,51.41,51.33,51.4,223717.0,46.6422,46.7058,46.6332,46.6968,223717.0
2019-02-13 14:50:00,51.4,51.42,51.37,51.4,163012.0,46.6968,46.7149,46.6695,46.6968,163012.0
2019-02-13 15:00:00,51.39,51.45,51.38,51.44,217372.0,46.6877,46.7422,46.6786,46.7331,217372.0
2019-02-13 15:10:00,51.44,51.5,51.43,51.48,193020.0,46.7331,46.7876,46.724,46.7694,193020.0
2019-02-13 15:20:00,51.48,51.53,51.47,51.52,288395.0,46.7694,46.8149,46.7604,46.8058,288395.0
2019-02-13 15:30:00,51.52,51.55,51.51,51.53,313896.0,46.8058,46.833,46.7967,46.8149,313896.0
2019-02-13 15:40:00,51.54,51.55,51.42,51.45,441684.0,46.8239,46.833,46.7149,46.7422,441684.0
2019-02-13 15:50:00,51.45,51.46,51.34,51.42,928736.0,46.7422,46.7513,46.6422,46.7149,928736.0
2019-02-14 09:30:00,51.24,51.42,51.09,51.41,474874.0,46.5514,46.7149,46.4151,46.7058,474874.0
2019-02-14 09:40:00,51.41,51.55,51.34,51.52,379100.0,46.7058,46.833,46.6422,46.8058,379100.0
2019-02-14 09:50:00,51.51,51.53,51.39,51.47,267001.0,46.7967,46.8149,46.6877,46.7604,267001.0
2019-02-14 10:00:00,51.48,51.55,51.43,51.5,293144.0,46.7694,46.833,46.724,46.7876,293144.0
2019-02-14 10:10:00,51.5,51.58,51.49,51.57,253868.0,46.7876,46.8603,46.7785,46.8512,253868.0
2019-02-14 10:20:00,51.58,51.63,51.55,51.57,217578.0,46.8603,46.9057,46.833,46.8512,217578.0
2019-02-14 10:30:00,51.57,51.65,51.43,51.49,395713.0,46.8512,46.9239,46.724,46.7785,395713.0
2019-02-14 10:40:00,51.48,51.58,51.47,51.54,143750.0,46.7694,46.8603,46.7604,46.8239,143750.0
2019-02-14 10:50:00,51.55,51.6,51.47,51.53,213928.0,46.833,46.8785,46.7604,46.8149,213928.0
2019-02-14 11:00:00,51.54,51.55,51.42,51.47,174203.0,46.8239,46.833,46.7149,46.7604,174203.0
2019-02-14 11:10:00,51.48,51.5,51.42,51.48,164423.0,46.7694,46.7876,46.7149,46.7694,164423.0
2019-02-14 11:20:00,51.48,51.5,51.46,51.49,201816.0,46.7694,46.7876,46.7513,46.7785,201816.0
2019-02-14 11:30:00,51.49,51.49,51.41,51.48,193676.0,46.7785,46.7785,46.7058,46.7694,193676.0
2019-02-14 11:40:00,51.49,51.59,51.48,51.58,159001.0,46.7785,46.8694,46.7694,46.8603,159001.0
2019-02-14 11:50:00,51.58,51.59,51.55,51.56,126179.0,46.8603,46.8694,46.833,46.8421,126179.0
2019-02-14 12:00:00,51.56,51.59,51.51,51.58,130970.0,46.8421,46.8694,46.7967,46.8603,130970.0
2019-02-14 12:10:00,51.58,51.65,51.57,51.64,171785.0,46.8603,46.9239,46.8512,46.9148,171785.0
2019-02-14 12:20:00,51.64,51.7,51.63,51.69,187387.0,46.9148,46.9693,46.9057,46.9602,187387.0
2019-02-14 12:30:00,51.69,51.7,51.66,51.69,160389.0,46.9602,46.9693,46.933,46.9602,160389.0
2019-02-14 12:40:00,51.69,51.73,51.67,51.7,213046.0,46.9602,46.9966,46.9421,46.9693,213046.0
2019-02-14 12:50:00,51.7,51.7,51.65,51.68,194562.0,46.9693,46.9693,46.9239,46.9511,194562.0
2019-02-14 13:00:00,51.69,51.69,51.63,51.67,155362.0,46.9602,46.9602,46.9057,46.9421,155362.0
2019-02-14 13:10:00,51.66,51.67,51.6,51.6,111963.0,46.933,46.9421,46.8785,46.8785,111963.0
2019-02-14 13:20:00,51.6,51.64,51.58,51.64,123910.0,46.8785,46.9148,46.8603,46.9148,123910.0
2019-02-14 13:30:00,51.63,51.68,51.63,51.66,137708.0,46.9057,46.9511,46.9057,46.933,137708.0
2019-02-14 13:40:00,51.67,51.69,51.62,51.63,134057.0,46.9421,46.9602,46.8966,46.9057,134057.0
2019-02-14 13:50:00,51.63,51.66,51.59,51.65,131274.0,46.9057,46.933,46.8694,46.9239,131274.0
2019-02-14 14:00:00,51.66,51.68,51.6,51.68,181507.0,46.933,46.9511,46.8785,46.9511,181507.0
2019-02-14 14:10:00,51.68,51.75,51.67,51.72,255527.0,46.9511,47.0147,46.9421,46.9875,255527.0
2019-02-14 14:20:00,51.72,51.73,51.62,51.65,231255.0,46.9875,46.9966,46.8966,46.9239,231255.0
2019-02-14 14:30:00,51.65,51.66,51.58,51.59,246848.0,46.9239,46.933,46.8603,46.8694,246848.0
2019-02-14 14:40:00,51.58,51.59,51.47,51.48,346554.0,46.8603,46.8694,46.7604,46.7694,346554.0
2019-02-14 14:50:00,51.48,51.49,51.43,51.45,197732.0,46.7694,46.7785,46.724,46.7422,197732.0
2019-02-14 15:00:00,51.46,51.57,51.44,51.46,310217.0,46.7513,46.8512,46.7331,46.7513,310217.0
2019-02-14 15:10:00,51.46,51.52,51.42,51.49,245582.0,46.7513,46.8058,46.7149,46.7785,245582.0
2019-02-14 15:20:00,51.48,51.52,51.47,51.51,276818.0,46.7694,46.8058,46.7604,46.7967,276818.0
2019-02-14 15:30:00,51.51,51.64,51.5,51.62,273710.0,46.7967,46.9148,46.7876,46.8966,273710.0
2019-02-14 15:40:00,51.62,51.65,51.52,51.53,418228.0,46.8966,46.9239,46.8058,46.8149,418228.0
2019-02-14 15:50:00,51.54,51.57,51.45,51.46,746506.0,46.8239,46.8512,46.7422,46.7513,746506.0
2019-02-15 09:30:00,51.13,51.63,51.07,51.39,1574519.0,46.4515,46.9057,46.397,46.6877,1574519.0
2019-02-15 09:40:00,51.38,51.43,51.22,51.31,400950.0,46.6786,46.724,46.5332,46.615,400950.0
2019-02-15 09:50:00,51.32,51.34,51.15,51.3,265768.0,46.6241,46.6422,46.4696,46.6059,265768.0
2019-02-15 10:00:00,51.31,51.55,51.31,51.41,358399.0,46.615,46.833,46.615,46.7058,358399.0
2019-02-15 10:10:00,51.4,51.48,51.37,51.48,245192.0,46.6968,46.7694,46.6695,46.7694,245192.0
2019-02-15 10:20:00,51.48,51.54,51.45,51.49,308094.0,46.7694,46.8239,46.7422,46.7785,308094.0
2019-02-15 10:30:00,51.49,51.5,51.43,51.48,172896.0,46.7785,46.7876,46.724,46.7694,172896.0
2019-02-15 10:40:00,51.48,51.53,51.42,51.53,319747.0,46.7694,46.8149,46.7149,46.8149,319747.0
2019-02-15 10:50:00,51.53,51.56,51.44,51.47,285149.0,46.8149,46.8421,46.7331,46.7604,285149.0
2019-02-15 11:00:00,51.47,51.53,51.45,51.47,180931.0,46.7604,46.8149,46.7422,46.7604,180931.0
2019-02-15 11:10:00,51.47,51.49,51.42,51.44,176872.0,46.7604,46.7785,46.7149,46.7331,176872.0
2019-02-15 11:20:00,51.44,51.5,51.4,51.5,287082.0,46.7331,46.7876,46.6968,46.7876,287082.0
2019-02-15 11:30:00,51.49,51.5,51.41,51.41,192592.0,46.7785,46.7876,46.7058,46.7058,192592.0
2019-02-15 11:40:00,51.42,51.49,51.39,51.47,194401.0,46.7149,46.7785,46.6877,46.7604,194401.0
2019-02-15 11:50:00,51.47,51.56,51.45,51.52,195785.0,46.7604,46.8421,46.7422,46.8058,195785.0
2019-02-15 12:00:00,51.53,51.59,51.52,51.55,231072.0,46.8149,46.8694,46.8058,46.833,231072.0
2019-02-15 12:10:00,51.54,51.58,51.53,51.58,226079.0,46.8239,46.8603,46.8149,46.8603,226079.0
2019-02-15 12:20:00,51.58,51.6,51.55,51.58,133807.0,46.8603,46.8785,46.833,46.8603,133807.0
2019-02-15 12:30:00,51.57,51.59,51.53,51.59,158383.0,46.8512,46.8694,46.8149,46.8694,158383.0
2019-02-15 12:40:00,51.59,51.64,51.57,51.58,115631.0,46.8694,46.9148,46.8512,46.8603,115631.0
2019-02-15 12:50:00,51.57,51.6,51.55,51.58,111214.0,46.8512,46.8785,46.833,46.8603,111214.0
2019-02-15 13:00:00,51.57,51.62,51.56,51.57,150115.0,46.8512,46.8966,46.8421,46.8512,150115.0
2019-02-15 13:10:00,51.57,51.6,51.56,51.57,144206.0,46.8512,46.8785,46.8421,46.8512,144206.0
2019-02-15 13:20:00,51.56,51.58,51.5,51.52,123286.0,46.8421,46.8603,46.7876,46.8058,123286.0
2019-02-15 13:30:00,51.51,51.6,51.51,51.57,149190.0,46.7967,46.8785,46.7967,46.8512,149190.0
2019-02-15 13:40:00,51.57,51.62,51.56,51.59,129578.0,46.8512,46.8966,46.8421,46.8694,129578.0
2019-02-15 13:50:00,51.59,51.64,51.59,51.63,160624.0,46.8694,46.9148,46.8694,46.9057,160624.0
2019-02-15 14:00:00,51.64,51.65,51.59,51.61,195329.0,46.9148,46.9239,46.8694,46.8875,195329.0
2019-02-15 14:10:00,51.62,51.62,51.54,51.6,219952.0,46.8966,46.8966,46.8239,46.8785,219952.0
2019-02-15 14:20:00,51.6,51.6,51.5,51.53,194341.0,46.8785,46.8785,46.7876,46.8149,194341.0
2019-02-15 14:30:00,51.53,51.53,51.47,51.49,249790.0,46.8149,46.8149,46.7604,46.7785,249790.0
2019-02-15 14:40:00,51.49,51.54,51.47,51.53,227747.0,46.7785,46.8239,46.7604,46.8149,227747.0
2019-02-15 14:50:00,51.52,51.55,51.48,51.55,221452.0,46.8058,46.833,46.7694,46.833,221452.0
2019-02-15 15:00:00,51.54,51.6,51.5,51.58,191267.0,46.8239,46.8785,46.7876,46.8603,191267.0
2019-02-15 15:10:00,51.57,51.6,51.55,51.56,246611.0,46.8512,46.8785,46.833,46.8421,246611.0
2019-02-15 15:20:00,51.56,51.6,51.54,51.55,248622.0,46.8421,46.8785,46.8239,46.833,248622.0
2019-02-15 15:30:00,51.55,51.6,51.53,51.58,390590.0,46.833,46.8785,46.8149,46.8603,390590.0
2019-02-15 15:40:00,51.59,51.7,51.57,51.66,582760.0,46.8694,46.9693,46.8512,46.933,582760.0
2019-02-15 15:50:00,51.66,51.72,51.58,51.71,871822.0,46.933,46.9875,46.8603,46.9784,871822.0
2019-02-19 09:30:00,51.48,51.49,51.24,51.35,879801.0,46.7694,46.7785,46.5514,46.6513,879801.0
2019-02-19 09:40:00,51.34,51.64,51.34,51.6,321416.0,46.6422,46.9148,46.6422,46.8785,321416.0
2019-02-19 09:50:00,51.61,51.79,51.54,51.79,277268.0,46.8875,47.0511,46.8239,47.0511,277268.0
2019-02-19 10:00:00,51.78,51.84,51.74,51.83,264890.0,47.042,47.0965,47.0056,47.0874,264890.0
2019-02-19 10:10:00,51.82,51.85,51.77,51.83,188651.0,47.0783,47.1056,47.0329,47.0874,188651.0
2019-02-19 10:20:00,51.82,51.89,51.8,51.88,192710.0,47.0783,47.1419,47.0602,47.1328,192710.0
2019-02-19 10:30:00,51.88,51.88,51.79,51.81,212174.0,47.1328,47.1328,47.0511,47.0692,212174.0
2019-02-19 10:40:00,51.82,51.89,51.79,51.88,194424.0,47.0783,47.1419,47.0511,47.1328,194424.0
2019-02-19 10:50:00,51.89,51.93,51.88,51.91,189866.0,47.1419,47.1783,47.1328,47.1601,189866.0
2019-02-19 11:00:00,51.92,51.97,51.9,51.94,207241.0,47.1692,47.2146,47.151,47.1873,207241.0
2019-02-19 11:10:00,51.94,51.98,51.9,51.95,197178.0,47.1873,47.2237,47.151,47.1964,197178.0
2019-02-19 11:20:00,51.95,51.96,51.83,51.85,266077.0,47.1964,47.2055,47.0874,47.1056,266077.0
2019-02-19 11:30:00,51.86,51.91,51.85,51.89,180628.0,47.1147,47.1601,47.1056,47.1419,180628.0
2019-02-19 11:40:00,51.88,51.96,51.87,51.94,179614.0,47.1328,47.2055,47.1238,47.1873,179614.0
2019-02-19 11:50:00,51.94,51.97,51.92,51.97,158088.0,47.1873,47.2146,47.1692,47.2146,158088.0
2019-02-19 12:00:00,51.97,51.97,51.93,51.94,142940.0,47.2146,47.2146,47.1783,47.1873,142940.0
2019-02-19 12:10:00,51.93,51.96,51.91,51.95,145139.0,47.1783,47.2055,47.1601,47.1964,145139.0
2019-02-19 12:20:00,51.95,51.98,51.94,51.98,174392.0,47.1964,47.2237,47.1873,47.2237,174392.0
2019-02-19 12:30:00,51.97,51.99,51.94,51.98,148848.0,47.2146,47.2328,47.1873,47.2237,148848.0
2019-02-19 12:40:00,51.98,52.0,51.97,51.99,298222.0,47.2237,47.2419,47.2146,47.2328,298222.0
2019-02-19 12:50:00,51.98,51.99,51.93,51.95,204051.0,47.2237,47.2328,47.1783,47.1964,204051.0
2019-02-19 13:00:00,51.94,51.95,51.9,51.9,127591.0,47.1873,47.1964,47.151,47.151,127591.0
2019-02-19 13:10:00,51.91,51.94,51.9,51.92,120886.0,47.1601,47.1873,47.151,47.1692,120886.0
2019-02-19 13:20:00,51.92,51.96,51.92,51.95,142574.0,47.1692,47.2055,47.1692,47.1964,142574.0
2019-02-19 13:30:00,51.95,51.95,51.91,51.94,119388.0,47.1964,47.1964,47.1601,47.1873,119388.0
2019-02-19 13:40:00,51.94,51.97,51.94,51.96,147789.0,47.1873,47.2146,47.1873,47.2055,147789.0
2019-02-19 13:50:00,51.96,51.97,51.94,51.95,105245.0,47.2055,47.2146,47.1873,47.1964,105245.0
2019-02-19 14:00:00,51.95,51.99,51.94,51.98,191714.0,47.1964,47.2328,47.1873,47.2237,191714.0
2019-02-19 14:10:00,51.98,52.0,51.98,51.98,186394.0,47.2237,47.2419,47.2237,47.2237,186394.0
2019-02-19 14:20:00,51.99,52.05,51.98,52.05,662973.0,47.2328,47.2873,47.2237,47.2873,662973.0
2019-02-19 14:30:00,52.05,52.1,52.04,52.08,207941.0,47.2873,47.3327,47.2782,47.3145,207941.0
2019-02-19 14:40:00,52.09,52.15,52.08,52.15,247861.0,47.3236,47.3781,47.3145,47.3781,247861.0
2019-02-19 14:50:00,52.15,52.17,52.11,52.14,218570.0,47.3781,47.3963,47.3418,47.369,218570.0
2019-02-19 15:00:00,52.14,52.16,52.1,52.15,224175.0,47.369,47.3872,47.3327,47.3781,224175.0
2019-02-19 15:10:00,52.15,52.15,52.1,52.12,155312.0,47.3781,47.3781,47.3327,47.3509,155312.0
2019-02-19 15:20:00,52.11,52.13,52.09,52.11,284170.0,47.3418,47.36,47.3236,47.3418,284170.0
2019-02-19 15:30:00,52.11,52.16,52.09,52.12,417350.0,47.3418,47.3872,47.3236,47.3509,417350.0
2019-02-19 15:40:00,52.11,52.18,52.05,52.06,592256.0,47.3418,47.4054,47.2873,47.2964,592256.0
2019-02-19 15:50:00,52.05,52.08,52.01,52.04,663138.0,47.2873,47.3145,47.2509,47.2782,663138.0
2019-02-20 09:30:00,52.0,52.21,51.79,52.05,480131.0,47.2419,47.4326,47.0511,47.2873,480131.0
2019-02-20 09:40:00,52.04,52.15,52.01,52.08,246470.0,47.2782,47.3781,47.2509,47.3145,246470.0
2019-02-20 09:50:00,52.08,52.11,51.97,51.97,317668.0,47.3145,47.3418,47.2146,47.2146,317668.0
2019-02-20 10:00:00,51.97,51.99,51.85,51.89,319607.0,47.2146,47.2328,47.1056,47.1419,319607.0
2019-02-20 10:10:00,51.89,51.93,51.82,51.89,336135.0,47.1419,47.1783,47.0783,47.1419,336135.0
2019-02-20 10:20:00,51.88,51.88,51.8,51.87,302029.0,47.1328,47.1328,47.0602,47.1238,302029.0
2019-02-20 10:30:00,51.87,51.94,51.84,51.91,274783.0,47.1238,47.1873,47.0965,47.1601,274783.0
2019-02-20 10:40:00,51.91,51.98,51.87,51.92,190381.0,47.1601,47.2237,47.1238,47.1692,190381.0
2019-02-20 10:50:00,51.93,51.96,51.86,51.87,254811.0,47.1783,47.2055,47.1147,47.1238,254811.0
2019-02-20 11:00:00,51.87,51.94,51.86,51.91,255517.0,47.1238,47.1873,47.1147,47.1601,255517.0
2019-02-20 11:10:00,51.91,51.92,51.82,51.84,249760.0,47.1601,47.1692,47.0783,47.0965,249760.0
2019-02-20 11:20:00,51.84,51.88,51.81,51.87,136994.0,47.0965,47.1328,47.0692,47.1238,136994.0
2019-02-20 11:30:00,51.87,51.88,51.84,51.87,138051.0,47.1238,47.1328,47.0965,47.1238,138051.0
2019-02-20 11:40:00,51.87,51.92,51.79,51.81,210311.0,47.1238,47.1692,47.0511,47.0692,210311.0
2019-02-20 11:50:00,51.81,51.87,51.79,51.86,233797.0,47.0692,47.1238,47.0511,47.1147,233797.0
2019-02-20 12:00:00,51.86,51.88,51.82,51.84,233348.0,47.1147,47.1328,47.0783,47.0965,233348.0
2019-02-20 12:10:00,51.83,51.89,51.83,51.85,149714.0,47.0874,47.1419,47.0874,47.1056,149714.0
2019-02-20 12:20:00,51.84,51.85,51.66,51.68,238375.0,47.0965,47.1056,46.933,46.9511,238375.0
2019-02-20 12:30:00,51.68,51.7,51.56,51.59,420586.0,46.9511,46.9693,46.8421,46.8694,420586.0
2019-02-20 12:40:00,51.6,51.62,51.56,51.58,171101.0,46.8785,46.8966,46.8421,46.8603,171101.0
2019-02-20 12:50:00,51.58,51.58,51.5,51.56,168937.0,46.8603,46.8603,46.7876,46.8421,168937.0
2019-02-20 13:00:00,51.55,51.58,51.54,51.58,127353.0,46.833,46.8603,46.8239,46.8603,127353.0
2019-02-20 13:10:00,51.58,51.62,51.55,51.62,161611.0,46.8603,46.8966,46.833,46.8966,161611.0
2019-02-20 13:20:00,51.62,51.68,51.61,51.68,128326.0,46.8966,46.9511,46.8875,46.9511,128326.0
2019-02-20 13:30:00,51.67,51.68,51.61,51.63,124729.0,46.9421,46.9511,46.8875,46.9057,124729.0
2019-02-20 13:40:00,51.63,51.7,51.62,51.68,101332.0,46.9057,46.9693,46.8966,46.9511,101332.0
2019-02-20 13:50:00,51.68,51.79,51.66,51.78,182120.0,46.9511,47.0511,46.933,47.042,182120.0
2019-02-20 14:00:00,51.79,51.92,51.71,51.78,419940.0,47.0511,47.1692,46.9784,47.042,419940.0
2019-02-20 14:10:00,51.78,51.8,51.63,51.66,268349.0,47.042,47.0602,46.9057,46.933,268349.0
2019-02-20 14:20:00,51.66,51.7,51.58,51.68,186270.0,46.933,46.9693,46.8603,46.9511,186270.0
2019-02-20 14:30:00,51.69,51.82,51.69,51.76,179911.0,46.9602,47.0783,46.9602,47.0238,179911.0
2019-02-20 14:40:00,51.76,51.81,51.72,51.79,173891.0,47.0238,47.0692,46.9875,47.0511,173891.0
2019-02-20 14:50:00,51.79,51.85,51.78,51.79,181875.0,47.0511,47.1056,47.042,47.0511,181875.0
2019-02-20 15:00:00,51.8,51.84,51.77,51.82,214726.0,47.0602,47.0965,47.0329,47.0783,214726.0
2019-02-20 15:10:00,51.83,51.85,51.77,51.83,206346.0,47.0874,47.1056,47.0329,47.0874,206346.0
2019-02-20 15:20:00,51.83,51.84,51.78,51.79,209069.0,47.0874,47.0965,47.042,47.0511,209069.0
2019-02-20 15:30:00,51.79,51.83,51.77,51.83,288809.0,47.0511,47.0874,47.0329,47.0874,288809.0
2019-02-20 15:40:00,51.83,51.9,51.81,51.82,398346.0,47.0874,47.151,47.0692,47.0783,398346.0
2019-02-20 15:50:00,51.82,51.83,51.71,51.79,902316.0,47.0783,47.0874,46.9784,47.0511,902316.0
2019-02-21 09:30:00,51.63,51.98,51.51,51.77,416665.0,46.9057,47.2237,46.7967,47.0329,416665.0
2019-02-21 09:40:00,51.77,51.85,51.66,51.71,302718.0,47.0329,47.1056,46.933,46.9784,302718.0
2019-02-21 09:50:00,51.71,51.85,51.69,51.83,280798.0,46.9784,47.1056,46.9602,47.0874,280798.0
2019-02-21 10:00:00,51.84,51.88,51.75,51.82,357087.0,47.0965,47.1328,47.0147,47.0783,357087.0
2019-02-21 10:10:00,51.82,51.91,51.74,51.88,345785.0,47.0783,47.1601,47.0056,47.1328,345785.0
2019-02-21 10:20:00,51.88,51.92,51.8,51.82,298503.0,47.1328,47.1692,47.0602,47.0783,298503.0
2019-02-21 10:30:00,51.82,51.88,51.81,51.86,198236.0,47.0783,47.1328,47.0692,47.1147,198236.0
2019-02-21 10:40:00,51.85,51.93,51.81,51.9,245210.0,47.1056,47.1783,47.0692,47.151,245210.0
2019-02-21 10:50:00,51.9,52.0,51.89,51.92,400230.0,47.151,47.2419,47.1419,47.1692,400230.0
2019-02-21 11:00:00,51.93,52.09,51.92,52.05,401485.0,47.1783,47.3236,47.1692,47.2873,401485.0
2019-02-21 11:10:00,52.05,52.09,52.04,52.05,275055.0,47.2873,47.3236,47.2782,47.2873,275055.0
2019-02-21 11:20:00,52.05,52.11,52.04,52.05,216658.0,47.2873,47.3418,47.2782,47.2873,216658.0
2019-02-21 11:30:00,52.05,52.14,52.02,52.08,242068.0,47.2873,47.369,47.26,47.3145,242068.0
2019-02-21 11:40:00,52.09,52.15,52.08,52.1,198317.0,47.3236,47.3781,47.3145,47.3327,198317.0
2019-02-21 11:50:00,52.1,52.2,52.08,52.19,207188.0,47.3327,47.4236,47.3145,47.4145,207188.0
2019-02-21 12:00:00,52.18,52.21,52.17,52.21,190456.0,47.4054,47.4326,47.3963,47.4326,190456.0
2019-02-21 12:10:00,52.2,52.22,52.17,52.19,199150.0,47.4236,47.4417,47.3963,47.4145,199150.0
2019-02-21 12:20:00,52.2,52.24,52.18,52.23,139950.0,47.4236,47.4599,47.4054,47.4508,139950.0
2019-02-21 12:30:00,52.23,52.29,52.22,52.23,272581.0,47.4508,47.5053,47.4417,47.4508,272581.0
2019-02-21 12:40:00,52.24,52.29,52.22,52.23,172237.0,47.4599,47.5053,47.4417,47.4508,172237.0
2019-02-21 12:50:00,52.23,52.29,52.22,52.28,134491.0,47.4508,47.5053,47.4417,47.4962,134491.0
2019-02-21 13:00:00,52.29,52.3,52.24,52.28,187192.0,47.5053,47.5144,47.4599,47.4962,187192.0
2019-02-21 13:10:00,52.28,52.28,52.2,52.22,239041.0,47.4962,47.4962,47.4236,47.4417,239041.0
2019-02-21 13:20:00,52.22,52.23,52.11,52.15,172559.0,47.4417,47.4508,47.3418,47.3781,172559.0
2019-02-21 13:30:00,52.16,52.21,52.15,52.19,184500.0,47.3872,47.4326,47.3781,47.4145,184500.0
2019-02-21 13:40:00,52.19,52.25,52.16,52.25,224538.0,47.4145,47.469,47.3872,47.469,224538.0
2019-02-21 13:50:00,52.26,52.35,52.26,52.34,330028.0,47.4781,47.5598,47.4781,47.5507,330028.0
2019-02-21 14:00:00,52.34,52.35,52.25,52.29,239827.0,47.5507,47.5598,47.469,47.5053,239827.0
2019-02-21 14:10:00,52.29,52.33,52.24,52.28,298230.0,47.5053,47.5417,47.4599,47.4962,298230.0
2019-02-21 14:20:00,52.28,52.3,52.18,52.28,382752.0,47.4962,47.5144,47.4054,47.4962,382752.0
2019-02-21 14:30:00,52.28,52.3,52.22,52.23,344686.0,47.4962,47.5144,47.4417,47.4508,344686.0
2019-02-21 14:40:00,52.23,52.25,52.08,52.1,383973.0,47.4508,47.469,47.3145,47.3327,383973.0
2019-02-21 14:50:00,52.1,52.13,52.02,52.11,395271.0,47.3327,47.36,47.26,47.3418,395271.0
2019-02-21 15:00:00,52.11,52.15,52.06,52.1,274870.0,47.3418,47.3781,47.2964,47.3327,274870.0
2019-02-21 15:10:00,52.1,52.16,52.07,52.13,211940.0,47.3327,47.3872,47.3055,47.36,211940.0
2019-02-21 15:20:00,52.12,52.15,52.06,52.07,318558.0,47.3509,47.3781,47.2964,47.3055,318558.0
2019-02-21 15:30:00,52.08,52.08,51.96,52.05,419576.0,47.3145,47.3145,47.2055,47.2873,419576.0
2019-02-21 15:40:00,52.05,52.15,52.01,52.1,484915.0,47.2873,47.3781,47.2509,47.3327,484915.0
2019-02-21 15:50:00,52.1,52.16,52.06,52.13,858350.0,47.3327,47.3872,47.2964,47.36,858350.0
2019-02-22 09:30:00,52.39,52.6,52.28,52.4,715903.0,47.5962,47.787,47.4962,47.6053,715903.0
2019-02-22 09:40:00,52.39,52.4,52.21,52.26,341577.0,47.5962,47.6053,47.4326,47.4781,341577.0
2019-02-22 09:50:00,52.27,52.38,52.26,52.38,233502.0,47.4872,47.5871,47.4781,47.5871,233502.0
2019-02-22 10:00:00,52.38,52.45,52.32,52.39,345968.0,47.5871,47.6507,47.5326,47.5962,345968.0
2019-02-22 10:10:00,52.38,52.39,52.2,52.21,385070.0,47.5871,47.5962,47.4236,47.4326,385070.0
2019-02-22 10:20:00,52.21,52.31,52.21,52.31,245341.0,47.4326,47.5235,47.4326,47.5235,245341.0
2019-02-22 10:30:00,52.31,52.37,52.31,52.33,199489.0,47.5235,47.578,47.5235,47.5417,199489.0
2019-02-22 10:40:00,52.34,52.39,52.32,52.36,235669.0,47.5507,47.5962,47.5326,47.5689,235669.0
2019-02-22 10:50:00,52.36,52.45,52.34,52.4,144991.0,47.5689,47.6507,47.5507,47.6053,144991.0
2019-02-22 11:00:00,52.4,52.41,52.34,52.37,211056.0,47.6053,47.6143,47.5507,47.578,211056.0
2019-02-22 11:10:00,52.37,52.54,52.36,52.52,201225.0,47.578,47.7324,47.5689,47.7143,201225.0
2019-02-22 11:20:00,52.53,52.6,52.52,52.53,252621.0,47.7234,47.787,47.7143,47.7234,252621.0
2019-02-22 11:30:00,52.52,52.55,52.45,52.51,226153.0,47.7143,47.7415,47.6507,47.7052,226153.0
2019-02-22 11:40:00,52.51,52.52,52.43,52.44,174018.0,47.7052,47.7143,47.6325,47.6416,174018.0
2019-02-22 11:50:00,52.45,52.47,52.41,52.47,128345.0,47.6507,47.6689,47.6143,47.6689,128345.0
2019-02-22 12:00:00,52.46,52.49,52.4,52.41,176132.0,47.6598,47.687,47.6053,47.6143,176132.0
2019-02-22 12:10:00,52.4,52.43,52.37,52.38,125589.0,47.6053,47.6325,47.578,47.5871,125589.0
2019-02-22 12:20:00,52.39,52.47,52.38,52.45,218946.0,47.5962,47.6689,47.5871,47.6507,218946.0
2019-02-22 12:30:00,52.44,52.45,52.35,52.4,193095.0,47.6416,47.6507,47.5598,47.6053,193095.0
2019-02-22 12:40:00,52.41,52.42,52.36,52.42,95674.0,47.6143,47.6234,47.5689,47.6234,95674.0
2019-02-22 12:50:00,52.41,52.42,52.39,52.41,96658.0,47.6143,47.6234,47.5962,47.6143,96658.0
2019-02-22 13:00:00,52.41,52.42,52.37,52.38,144002.0,47.6143,47.6234,47.578,47.5871,144002.0
2019-02-22 13:10:00,52.39,52.46,52.36,52.41,182610.0,47.5962,47.6598,47.5689,47.6143,182610.0
2019-02-22 13:20:00,52.41,52.43,52.39,52.43,112336.0,47.6143,47.6325,47.5962,47.6325,112336.0
2019-02-22 13:30:00,52.44,52.47,52.4,52.41,141865.0,47.6416,47.6689,47.6053,47.6143,141865.0
2019-02-22 13:40:00,52.41,52.46,52.41,52.45,108309.0,47.6143,47.6598,47.6143,47.6507,108309.0
2019-02-22 13:50:00,52.45,52.46,52.42,52.45,140569.0,47.6507,47.6598,47.6234,47.6507,140569.0
2019-02-22 14:00:00,52.45,52.46,52.4,52.45,151544.0,47.6507,47.6598,47.6053,47.6507,151544.0
2019-02-22 14:10:00,52.44,52.49,52.44,52.46,121196.0,47.6416,47.687,47.6416,47.6598,121196.0
2019-02-22 14:20:00,52.46,52.48,52.4,52.44,163020.0,47.6598,47.6779,47.6053,47.6416,163020.0
2019-02-22 14:30:00,52.44,52.45,52.3,52.34,201455.0,47.6416,47.6507,47.5144,47.5507,201455.0
2019-02-22 14:40:00,52.34,52.38,52.29,52.34,235606.0,47.5507,47.5871,47.5053,47.5507,235606.0
2019-02-22 14:50:00,52.33,52.38,52.28,52.3,176905.0,47.5417,47.5871,47.4962,47.5144,176905.0
2019-02-22 15:00:00,52.3,52.37,52.29,52.36,173605.0,47.5144,47.578,47.5053,47.5689,173605.0
2019-02-22 15:10:00,52.36,52.38,52.33,52.34,207102.0,47.5689,47.5871,47.5417,47.5507,207102.0
2019-02-22 15:20:00,52.35,52.43,52.35,52.41,259431.0,47.5598,47.6325,47.5598,47.6143,259431.0
2019-02-22 15:30:00,52.41,52.42,52.34,52.37,315361.0,47.6143,47.6234,47.5507,47.578,315361.0
2019-02-22 15:40:00,52.38,52.48,52.37,52.42,381536.0,47.5871,47.6779,47.578,47.6234,381536.0
2019-02-22 15:50:00,52.41,52.5,52.38,52.49,725263.0,47.6143,47.6961,47.5871,47.687,725263.0
2019-02-25 09:30:00,52.75,52.96,52.65,52.78,689504.0,47.9232,48.114,47.8324,47.9505,689504.0
2019-02-25 09:40:00,52.79,52.8,52.62,52.64,382197.0,47.9596,47.9687,47.8051,47.8233,382197.0
2019-02-25 09:50:00,52.64,52.83,52.62,52.81,416504.0,47.8233,47.9959,47.8051,47.9777,416504.0
2019-02-25 10:00:00,52.81,52.98,52.77,52.97,367045.0,47.9777,48.1322,47.9414,48.1231,367045.0
2019-02-25 10:10:00,52.97,53.0,52.9,52.91,370033.0,48.1231,48.1504,48.0595,48.0686,370033.0
2019-02-25 10:20:00,52.91,52.93,52.82,52.84,205751.0,48.0686,48.0868,47.9868,48.005,205751.0
2019-02-25 10:30:00,52.85,52.88,52.81,52.87,184941.0,48.0141,48.0413,47.9777,48.0323,184941.0
2019-02-25 10:40:00,52.87,53.0,52.85,52.99,320109.0,48.0323,48.1504,48.0141,48.1413,320109.0
2019-02-25 10:50:00,52.98,53.03,52.93,52.95,688142.0,48.1322,48.1776,48.0868,48.1049,688142.0
2019-02-25 11:00:00,52.95,52.98,52.91,52.93,207334.0,48.1049,48.1322,48.0686,48.0868,207334.0
2019-02-25 11:10:00,52.94,52.95,52.86,52.87,244438.0,48.0958,48.1049,48.0232,48.0323,244438.0
2019-02-25 11:20:00,52.86,52.9,52.82,52.84,148380.0,48.0232,48.0595,47.9868,48.005,148380.0
2019-02-25 11:30:00,52.84,52.88,52.83,52.85,148497.0,48.005,48.0413,47.9959,48.0141,148497.0
2019-02-25 11:40:00,52.85,52.87,52.82,52.82,195825.0,48.0141,48.0323,47.9868,47.9868,195825.0
2019-02-25 11:50:00,52.82,52.83,52.77,52.8,164863.0,47.9868,47.9959,47.9414,47.9687,164863.0
2019-02-25 12:00:00,52.79,52.84,52.73,52.83,213254.0,47.9596,48.005,47.9051,47.9959,213254.0
2019-02-25 12:10:00,52.83,52.83,52.77,52.78,209540.0,47.9959,47.9959,47.9414,47.9505,209540.0
2019-02-25 12:20:00,52.77,52.77,52.71,52.75,146330.0,47.9414,47.9414,47.8869,47.9232,146330.0
2019-02-25 12:30:00,52.75,52.77,52.71,52.74,181172.0,47.9232,47.9414,47.8869,47.9141,181172.0
2019-02-25 12:40:00,52.74,52.76,52.71,52.73,110961.0,47.9141,47.9323,47.8869,47.9051,110961.0
2019-02-25 12:50:00,52.73,52.74,52.64,52.71,146011.0,47.9051,47.9141,47.8233,47.8869,146011.0
2019-02-25 13:00:00,52.71,52.75,52.69,52.71,118904.0,47.8869,47.9232,47.8687,47.8869,118904.0
2019-02-25 13:10:00,52.7,52.74,52.68,52.71,123657.0,47.8778,47.9141,47.8596,47.8869,123657.0
2019-02-25 13:20:00,52.72,52.77,52.7,52.75,145392.0,47.896,47.9414,47.8778,47.9232,145392.0
2019-02-25 13:30:00,52.75,52.77,52.69,52.69,144039.0,47.9232,47.9414,47.8687,47.8687,144039.0
2019-02-25 13:40:00,52.7,52.76,52.69,52.73,174085.0,47.8778,47.9323,47.8687,47.9051,174085.0
2019-02-25 13:50:00,52.73,52.74,52.68,52.71,125179.0,47.9051,47.9141,47.8596,47.8869,125179.0
2019-02-25 14:00:00,52.71,52.74,52.65,52.66,299228.0,47.8869,47.9141,47.8324,47.8415,299228.0
2019-02-25 14:10:00,52.66,52.66,52.61,52.63,181682.0,47.8415,47.8415,47.796,47.8142,181682.0
2019-02-25 14:20:00,52.62,52.64,52.6,52.64,139484.0,47.8051,47.8233,47.787,47.8233,139484.0
2019-02-25 14:30:00,52.64,52.67,52.63,52.66,197920.0,47.8233,47.8506,47.8142,47.8415,197920.0
2019-02-25 14:40:00,52.66,52.73,52.66,52.7,290050.0,47.8415,47.9051,47.8415,47.8778,290050.0
2019-02-25 14:50:00,52.7,52.71,52.64,52.66,304961.0,47.8778,47.8869,47.8233,47.8415,304961.0
2019-02-25 15:00:00,52.66,52.67,52.62,52.63,214587.0,47.8415,47.8506,47.8051,47.8142,214587.0
2019-02-25 15:10:00,52.64,52.7,52.63,52.67,164362.0,47.8233,47.8778,47.8142,47.8506,164362.0
2019-02-25 15:20:00,52.68,52.7,52.58,52.58,281310.0,47.8596,47.8778,47.7688,47.7688,281310.0
2019-02-25 15:30:00,52.59,52.65,52.57,52.61,332771.0,47.7779,47.8324,47.7597,47.796,332771.0
2019-02-25 15:40:00,52.6,52.64,52.57,52.57,416287.0,47.787,47.8233,47.7597,47.7597,416287.0
2019-02-25 15:50:00,52.57,52.6,52.46,52.56,1305490.0,47.7597,47.787,47.6598,47.7506,1305490.0
2019-02-26 09:30:00,52.46,52.46,52.29,52.38,398113.0,47.6598,47.6598,47.5053,47.5871,398113.0
2019-02-26 09:40:00,52.38,52.45,52.24,52.38,401086.0,47.5871,47.6507,47.4599,47.5871,401086.0
2019-02-26 09:50:00,52.38,52.47,52.36,52.47,264270.0,47.5871,47.6689,47.5689,47.6689,264270.0
2019-02-26 10:00:00,52.47,52.6,52.43,52.57,347438.0,47.6689,47.787,47.6325,47.7597,347438.0
2019-02-26 10:10:00,52.58,52.63,52.55,52.61,269575.0,47.7688,47.8142,47.7415,47.796,269575.0
2019-02-26 10:20:00,52.61,52.63,52.56,52.59,317194.0,47.796,47.8142,47.7506,47.7779,317194.0
2019-02-26 10:30:00,52.59,52.62,52.52,52.59,270583.0,47.7779,47.8051,47.7143,47.7779,270583.0
2019-02-26 10:40:00,52.6,52.63,52.58,52.6,225516.0,47.787,47.8142,47.7688,47.787,225516.0
2019-02-26 10:50:00,52.6,52.62,52.48,52.49,486551.0,47.787,47.8051,47.6779,47.687,486551.0
2019-02-26 11:00:00,52.49,52.57,52.47,52.57,186109.0,47.687,47.7597,47.6689,47.7597,186109.0
2019-02-26 11:10:00,52.57,52.7,52.54,52.67,254371.0,47.7597,47.8778,47.7324,47.8506,254371.0
2019-02-26 11:20:00,52.68,52.7,52.61,52.7,245341.0,47.8596,47.8778,47.796,47.8778,245341.0
2019-02-26 11:30:00,52.7,52.73,52.68,52.69,232420.0,47.8778,47.9051,47.8596,47.8687,232420.0
2019-02-26 11:40:00,52.69,52.73,52.67,52.72,186016.0,47.8687,47.9051,47.8506,47.896,186016.0
2019-02-26 11:50:00,52.72,52.75,52.67,52.68,132623.0,47.896,47.9232,47.8506,47.8596,132623.0
2019-02-26 12:00:00,52.69,52.75,52.68,52.7,201511.0,47.8687,47.9232,47.8596,47.8778,201511.0
2019-02-26 12:10:00,52.7,52.73,52.67,52.71,134306.0,47.8778,47.9051,47.8506,47.8869,134306.0
2019-02-26 12:20:00,52.71,52.73,52.69,52.69,145995.0,47.8869,47.9051,47.8687,47.8687,145995.0
2019-02-26 12:30:00,52.7,52.72,52.67,52.69,154823.0,47.8778,47.896,47.8506,47.8687,154823.0
2019-02-26 12:40:00,52.69,52.71,52.63,52.65,148322.0,47.8687,47.8869,47.8142,47.8324,148322.0
2019-02-26 12:50:00,52.65,52.66,52.61,52.62,133886.0,47.8324,47.8415,47.796,47.8051,133886.0
2019-02-26 13:00:00,52.62,52.65,52.6,52.63,114895.0,47.8051,47.8324,47.787,47.8142,114895.0
2019-02-26 13:10:00,52.63,52.7,52.63,52.7,107479.0,47.8142,47.8778,47.8142,47.8778,107479.0
2019-02-26 13:20:00,52.7,52.71,52.66,52.67,101180.0,47.8778,47.8869,47.8415,47.8506,101180.0
2019-02-26 13:30:00,52.67,52.68,52.63,52.66,81497.0,47.8506,47.8596,47.8142,47.8415,81497.0
2019-02-26 13:40:00,52.66,52.71,52.66,52.7,110212.0,47.8415,47.8869,47.8415,47.8778,110212.0
2019-02-26 13:50:00,52.7,52.72,52.69,52.71,107709.0,47.8778,47.896,47.8687,47.8869,107709.0
2019-02-26 14:00:00,52.71,52.77,52.7,52.73,215570.0,47.8869,47.9414,47.8778,47.9051,215570.0
2019-02-26 14:10:00,52.73,52.82,52.73,52.82,155682.0,47.9051,47.9868,47.9051,47.9868,155682.0
2019-02-26 14:20:00,52.82,52.83,52.74,52.78,188081.0,47.9868,47.9959,47.9141,47.9505,188081.0
2019-02-26 14:30:00,52.77,52.8,52.73,52.8,341095.0,47.9414,47.9687,47.9051,47.9687,341095.0
2019-02-26 14:40:00,52.8,52.83,52.77,52.79,185884.0,47.9687,47.9959,47.9414,47.9596,185884.0
2019-02-26 14:50:00,52.79,52.8,52.75,52.78,138574.0,47.9596,47.9687,47.9232,47.9505,138574.0
2019-02-26 15:00:00,52.79,52.88,52.79,52.82,214576.0,47.9596,48.0413,47.9596,47.9868,214576.0
2019-02-26 15:10:00,52.83,52.84,52.78,52.8,275228.0,47.9959,48.005,47.9505,47.9687,275228.0
2019-02-26 15:20:00,52.8,52.83,52.73,52.73,250374.0,47.9687,47.9959,47.9051,47.9051,250374.0
2019-02-26 15:30:00,52.73,52.8,52.7,52.74,343451.0,47.9051,47.9687,47.8778,47.9141,343451.0
2019-02-26 15:40:00,52.74,52.77,52.65,52.68,442321.0,47.9141,47.9414,47.8324,47.8596,442321.0
2019-02-26 15:50:00,52.67,52.69,52.58,52.61,630592.0,47.8506,47.8687,47.7688,47.796,630592.0
2019-02-27 09:30:00,52.52,52.59,52.34,52.55,363206.0,47.7143,47.7779,47.5507,47.7415,363206.0
2019-02-27 09:40:00,52.54,52.57,52.49,52.53,243270.0,47.7324,47.7597,47.687,47.7234,243270.0
2019-02-27 09:50:00,52.54,52.55,52.42,52.51,274377.0,47.7324,47.7415,47.6234,47.7052,274377.0
2019-02-27 10:00:00,52.52,52.59,52.44,52.47,377685.0,47.7143,47.7779,47.6416,47.6689,377685.0
2019-02-27 10:10:00,52.46,52.46,52.29,52.39,349091.0,47.6598,47.6598,47.5053,47.5962,349091.0
2019-02-27 10:20:00,52.38,52.39,52.29,52.33,250997.0,47.5871,47.5962,47.5053,47.5417,250997.0
2019-02-27 10:30:00,52.33,52.37,52.26,52.35,248438.0,47.5417,47.578,47.4781,47.5598,248438.0
2019-02-27 10:40:00,52.36,52.39,52.34,52.36,191392.0,47.5689,47.5962,47.5507,47.5689,191392.0
2019-02-27 10:50:00,52.35,52.38,52.33,52.38,138979.0,47.5598,47.5871,47.5417,47.5871,138979.0
2019-02-27 11:00:00,52.38,52.44,52.33,52.41,250582.0,47.5871,47.6416,47.5417,47.6143,250582.0
2019-02-27 11:10:00,52.42,52.47,52.37,52.45,173334.0,47.6234,47.6689,47.578,47.6507,173334.0
2019-02-27 11:20:00,52.45,52.52,52.44,52.44,179693.0,47.6507,47.7143,47.6416,47.6416,179693.0
2019-02-27 11:30:00,52.44,52.5,52.42,52.49,126121.0,47.6416,47.6961,47.6234,47.687,126121.0
2019-02-27 11:40:00,52.49,52.51,52.46,52.5,127029.0,47.687,47.7052,47.6598,47.6961,127029.0
2019-02-27 11:50:00,52.51,52.57,52.5,52.56,145774.0,47.7052,47.7597,47.6961,47.7506,145774.0
2019-02-27 12:00:00,52.56,52.64,52.56,52.64,194452.0,47.7506,47.8233,47.7506,47.8233,194452.0
2019-02-27 12:10:00,52.64,52.64,52.58,52.59,126643.0,47.8233,47.8233,47.7688,47.7779,126643.0
2019-02-27 12:20:00,52.58,52.59,52.54,52.56,107871.0,47.7688,47.7779,47.7324,47.7506,107871.0
2019-02-27 12:30:00,52.56,52.57,52.5,52.51,137573.0,47.7506,47.7597,47.6961,47.7052,137573.0
2019-02-27 12:40:00,52.52,52.56,52.47,52.5,211826.0,47.7143,47.7506,47.6689,47.6961,211826.0
2019-02-27 12:50:00,52.5,52.52,52.47,52.48,107993.0,47.6961,47.7143,47.6689,47.6779,107993.0
2019-02-27 13:00:00,52.48,52.54,52.48,52.54,54943.0,47.6779,47.7324,47.6779,47.7324,54943.0
2019-02-27 13:10:00,52.54,52.58,52.53,52.55,164929.0,47.7324,47.7688,47.7234,47.7415,164929.0
2019-02-27 13:20:00,52.56,52.61,52.56,52.57,152802.0,47.7506,47.796,47.7506,47.7597,152802.0
2019-02-27 13:30:00,52.58,52.6,52.52,52.52,150089.0,47.7688,47.787,47.7143,47.7143,150089.0
2019-02-27 13:40:00,52.53,52.55,52.49,52.51,172223.0,47.7234,47.7415,47.687,47.7052,172223.0
2019-02-27 13:50:00,52.51,52.53,52.48,52.5,131178.0,47.7052,47.7234,47.6779,47.6961,131178.0
2019-02-27 14:00:00,52.49,52.54,52.49,52.52,148030.0,47.687,47.7324,47.687,47.7143,148030.0
2019-02-27 14:10:00,52.51,52.62,52.51,52.58,157222.0,47.7052,47.8051,47.7052,47.7688,157222.0
2019-02-27 14:20:00,52.59,52.59,52.51,52.53,186947.0,47.7779,47.7779,47.7052,47.7234,186947.0
2019-02-27 14:30:00,52.53,52.58,52.5,52.55,164545.0,47.7234,47.7688,47.6961,47.7415,164545.0
2019-02-27 14:40:00,52.55,52.59,52.52,52.55,283460.0,47.7415,47.7779,47.7143,47.7415,283460.0
2019-02-27 14:50:00,52.55,52.58,52.48,52.5,260765.0,47.7415,47.7688,47.6779,47.6961,260765.0
2019-02-27 15:00:00,52.51,52.53,52.45,52.5,281634.0,47.7052,47.7234,47.6507,47.6961,281634.0
2019-02-27 15:10:00,52.49,52.53,52.49,52.5,226953.0,47.687,47.7234,47.687,47.6961,226953.0
2019-02-27 15:20:00,52.5,52.5,52.43,52.45,317094.0,47.6961,47.6961,47.6325,47.6507,317094.0
2019-02-27 15:30:00,52.44,52.47,52.38,52.44,475357.0,47.6416,47.6689,47.5871,47.6416,475357.0
2019-02-27 15:40:00,52.44,52.45,52.37,52.41,511584.0,47.6416,47.6507,47.578,47.6143,511584.0
2019-02-27 15:50:00,52.42,52.42,52.35,52.39,993159.0,47.6234,47.6234,47.5598,47.5962,993159.0
2019-02-28 09:30:00,52.2,52.43,52.2,52.34,893522.0,47.4236,47.6325,47.4236,47.5507,893522.0
2019-02-28 09:40:00,52.35,52.5,52.3,52.41,500564.0,47.5598,47.6961,47.5144,47.6143,500564.0
2019-02-28 09:50:00,52.4,52.51,52.4,52.44,545953.0,47.6053,47.7052,47.6053,47.6416,545953.0
2019-02-28 10:00:00,52.44,52.5,52.36,52.36,634235.0,47.6416,47.6961,47.5689,47.5689,634235.0
2019-02-28 10:10:00,52.36,52.43,52.34,52.39,538108.0,47.5689,47.6325,47.5507,47.5962,538108.0
2019-02-28 10:20:00,52.39,52.41,52.32,52.39,354490.0,47.5962,47.6143,47.5326,47.5962,354490.0
2019-02-28 10:30:00,52.39,52.41,52.34,52.34,384431.0,47.5962,47.6143,47.5507,47.5507,384431.0
2019-02-28 10:40:00,52.35,52.35,52.26,52.3,367196.0,47.5598,47.5598,47.4781,47.5144,367196.0
2019-02-28 10:50:00,52.3,52.34,52.24,52.33,305128.0,47.5144,47.5507,47.4599,47.5417,305128.0
2019-02-28 11:00:00,52.32,52.38,52.3,52.33,427379.0,47.5326,47.5871,47.5144,47.5417,427379.0
2019-02-28 11:10:00,52.33,52.38,52.28,52.36,374774.0,47.5417,47.5871,47.4962,47.5689,374774.0
2019-02-28 11:20:00,52.36,52.4,52.32,52.36,430029.0,47.5689,47.6053,47.5326,47.5689,430029.0
2019-02-28 11:30:00,52.36,52.4,52.36,52.4,557041.0,47.5689,47.6053,47.5689,47.6053,557041.0
2019-02-28 11:40:00,52.4,52.44,52.39,52.44,292401.0,47.6053,47.6416,47.5962,47.6416,292401.0
2019-02-28 11:50:00,52.44,52.44,52.39,52.4,352199.0,47.6416,47.6416,47.5962,47.6053,352199.0
2019-02-28 12:00:00,52.4,52.42,52.36,52.4,319942.0,47.6053,47.6234,47.5689,47.6053,319942.0
2019-02-28 12:10:00,52.4,52.44,52.39,52.4,324280.0,47.6053,47.6416,47.5962,47.6053,324280.0
2019-02-28 12:20:00,52.4,52.47,52.39,52.47,394497.0,47.6053,47.6689,47.5962,47.6689,394497.0
2019-02-28 12:30:00,52.47,52.49,52.44,52.47,320417.0,47.6689,47.687,47.6416,47.6689,320417.0
2019-02-28 12:40:00,52.48,52.5,52.44,52.45,223534.0,47.6779,47.6961,47.6416,47.6507,223534.0
2019-02-28 12:50:00,52.45,52.46,52.41,52.45,296099.0,47.6507,47.6598,47.6143,47.6507,296099.0
2019-02-28 13:00:00,52.45,52.46,52.41,52.41,227919.0,47.6507,47.6598,47.6143,47.6143,227919.0
2019-02-28 13:10:00,52.41,52.42,52.35,52.36,300111.0,47.6143,47.6234,47.5598,47.5689,300111.0
2019-02-28 13:20:00,52.36,52.43,52.35,52.41,219030.0,47.5689,47.6325,47.5598,47.6143,219030.0
2019-02-28 13:30:00,52.41,52.43,52.36,52.4,252483.0,47.6143,47.6325,47.5689,47.6053,252483.0
2019-02-28 13:40:00,52.41,52.43,52.4,52.41,245648.0,47.6143,47.6325,47.6053,47.6143,245648.0
2019-02-28 13:50:00,52.41,52.42,52.37,52.4,188955.0,47.6143,47.6234,47.578,47.6053,188955.0
2019-02-28 14:00:00,52.4,52.43,52.35,52.39,279262.0,47.6053,47.6325,47.5598,47.5962,279262.0
2019-02-28 14:10:00,52.39,52.4,52.35,52.38,276664.0,47.5962,47.6053,47.5598,47.5871,276664.0
2019-02-28 14:20:00,52.39,52.39,52.35,52.38,248580.0,47.5962,47.5962,47.5598,47.5871,248580.0
2019-02-28 14:30:00,52.39,52.39,52.33,52.38,420792.0,47.5962,47.5962,47.5417,47.5871,420792.0
2019-02-28 14:40:00,52.37,52.39,52.35,52.38,296120.0,47.578,47.5962,47.5598,47.5871,296120.0
2019-02-28 14:50:00,52.39,52.42,52.35,52.41,310419.0,47.5962,47.6234,47.5598,47.6143,310419.0
2019-02-28 15:00:00,52.41,52.41,52.36,52.39,412579.0,47.6143,47.6143,47.5689,47.5962,412579.0
2019-02-28 15:10:00,52.38,52.4,52.34,52.4,383646.0,47.5871,47.6053,47.5507,47.6053,383646.0
2019-02-28 15:20:00,52.4,52.42,52.32,52.38,330222.0,47.6053,47.6234,47.5326,47.5871,330222.0
2019-02-28 15:30:00,52.38,52.39,52.32,52.36,503368.0,47.5871,47.5962,47.5326,47.5689,503368.0
2019-02-28 15:40:00,52.36,52.36,52.25,52.29,615069.0,47.5689,47.5689,47.469,47.5053,615069.0
2019-02-28 15:50:00,52.29,52.31,52.04,52.15,2241836.0,47.5053,47.5235,47.2782,47.3781,2241836.0
2019-03-01 09:30:00,52.5,52.64,52.41,52.55,723674.0,47.6961,47.8233,47.6143,47.7415,723674.0
2019-03-01 09:40:00,52.56,52.6,52.48,52.55,647751.0,47.7506,47.787,47.6779,47.7415,647751.0
2019-03-01 09:50:00,52.55,52.69,52.54,52.67,492918.0,47.7415,47.8687,47.7324,47.8506,492918.0
2019-03-01 10:00:00,52.66,52.69,52.58,52.68,615768.0,47.8415,47.8687,47.7688,47.8596,615768.0
2019-03-01 10:10:00,52.68,52.73,52.64,52.71,712724.0,47.8596,47.9051,47.8233,47.8869,712724.0
2019-03-01 10:20:00,52.71,52.72,52.51,52.59,515525.0,47.8869,47.896,47.7052,47.7779,515525.0
2019-03-01 10:30:00,52.59,52.59,52.48,52.55,282129.0,47.7779,47.7779,47.6779,47.7415,282129.0
2019-03-01 10:40:00,52.55,52.56,52.46,52.53,252136.0,47.7415,47.7506,47.6598,47.7234,252136.0
2019-03-01 10:50:00,52.52,52.59,52.39,52.55,338033.0,47.7143,47.7779,47.5962,47.7415,338033.0
2019-03-01 11:00:00,52.55,52.57,52.4,52.52,291950.0,47.7415,47.7597,47.6053,47.7143,291950.0
2019-03-01 11:10:00,52.52,52.52,52.44,52.51,231279.0,47.7143,47.7143,47.6416,47.7052,231279.0
2019-03-01 11:20:00,52.51,52.51,52.45,52.5,186556.0,47.7052,47.7052,47.6507,47.6961,186556.0
2019-03-01 11:30:00,52.5,52.52,52.46,52.52,219646.0,47.6961,47.7143,47.6598,47.7143,219646.0
2019-03-01 11:40:00,52.51,52.52,52.44,52.46,192454.0,47.7052,47.7143,47.6416,47.6598,192454.0
2019-03-01 11:50:00,52.45,52.46,52.38,52.45,226869.0,47.6507,47.6598,47.5871,47.6507,226869.0
2019-03-01 12:00:00,52.45,52.47,52.42,52.46,279256.0,47.6507,47.6689,47.6234,47.6598,279256.0
2019-03-01 12:10:00,52.47,52.47,52.43,52.45,231372.0,47.6689,47.6689,47.6325,47.6507,231372.0
2019-03-01 12:20:00,52.45,52.47,52.41,52.41,302607.0,47.6507,47.6689,47.6143,47.6143,302607.0
2019-03-01 12:30:00,52.42,52.45,52.39,52.44,272079.0,47.6234,47.6507,47.5962,47.6416,272079.0
2019-03-01 12:40:00,52.45,52.46,52.41,52.41,245023.0,47.6507,47.6598,47.6143,47.6143,245023.0
2019-03-01 12:50:00,52.41,52.43,52.41,52.41,196083.0,47.6143,47.6325,47.6143,47.6143,196083.0
2019-03-01 13:00:00,52.41,52.43,52.37,52.4,266240.0,47.6143,47.6325,47.578,47.6053,266240.0
2019-03-01 13:10:00,52.41,52.51,52.4,52.51,194051.0,47.6143,47.7052,47.6053,47.7052,194051.0
2019-03-01 13:20:00,52.51,52.58,52.5,52.57,148446.0,47.7052,47.7688,47.6961,47.7597,148446.0
2019-03-01 13:30:00,52.56,52.61,52.56,52.57,172073.0,47.7506,47.796,47.7506,47.7597,172073.0
2019-03-01 13:40:00,52.58,52.61,52.57,52.59,163305.0,47.7688,47.796,47.7597,47.7779,163305.0
2019-03-01 13:50:00,52.6,52.6,52.57,52.57,151877.0,47.787,47.787,47.7597,47.7597,151877.0
2019-03-01 14:00:00,52.58,52.62,52.58,52.61,244642.0,47.7688,47.8051,47.7688,47.796,244642.0
2019-03-01 14:10:00,52.62,52.65,52.6,52.6,232105.0,47.8051,47.8324,47.787,47.787,232105.0
2019-03-01 14:20:00,52.6,52.68,52.6,52.65,305098.0,47.787,47.8596,47.787,47.8324,305098.0
2019-03-01 14:30:00,52.66,52.66,52.59,52.59,254352.0,47.8415,47.8415,47.7779,47.7779,254352.0
2019-03-01 14:40:00,52.6,52.6,52.54,52.56,284407.0,47.787,47.787,47.7324,47.7506,284407.0
2019-03-01 14:50:00,52.56,52.59,52.54,52.58,218303.0,47.7506,47.7779,47.7324,47.7688,218303.0
2019-03-01 15:00:00,52.58,52.6,52.55,52.55,258672.0,47.7688,47.787,47.7415,47.7415,258672.0
2019-03-01 15:10:00,52.55,52.6,52.55,52.58,235981.0,47.7415,47.787,47.7415,47.7688,235981.0
2019-03-01 15:20:00,52.57,52.58,52.52,52.55,304495.0,47.7597,47.7688,47.7143,47.7415,304495.0
2019-03-01 15:30:00,52.55,52.6,52.53,52.6,327654.0,47.7415,47.787,47.7234,47.787,327654.0
2019-03-01 15:40:00,52.6,52.64,52.59,52.6,574619.0,47.787,47.8233,47.7779,47.787,574619.0
2019-03-01 15:50:00,52.59,52.59,52.46,52.51,1114081.0,47.7779,47.7779,47.6598,47.7052,1114081.0
2019-03-04 09:30:00,52.67,52.83,52.59,52.68,511120.0,47.8506,47.9959,47.7779,47.8596,511120.0
2019-03-04 09:40:00,52.67,52.85,52.67,52.8,312257.0,47.8506,48.0141,47.8506,47.9687,312257.0
2019-03-04 09:50:00,52.79,52.8,52.69,52.78,290084.0,47.9596,47.9687,47.8687,47.9505,290084.0
2019-03-04 10:00:00,52.78,52.8,52.45,52.46,410277.0,47.9505,47.9687,47.6507,47.6598,410277.0
2019-03-04 10:10:00,52.47,52.52,52.34,52.49,319131.0,47.6689,47.7143,47.5507,47.687,319131.0
2019-03-04 10:20:00,52.49,52.56,52.47,52.54,217708.0,47.687,47.7506,47.6689,47.7324,217708.0
2019-03-04 10:30:00,52.54,52.58,52.38,52.41,264216.0,47.7324,47.7688,47.5871,47.6143,264216.0
2019-03-04 10:40:00,52.43,52.43,52.29,52.33,269574.0,47.6325,47.6325,47.5053,47.5417,269574.0
2019-03-04 10:50:00,52.33,52.33,52.07,52.08,399033.0,47.5417,47.5417,47.3055,47.3145,399033.0
2019-03-04 11:00:00,52.07,52.2,52.05,52.05,415417.0,47.3055,47.4236,47.2873,47.2873,415417.0
2019-03-04 11:10:00,52.05,52.1,52.0,52.09,372001.0,47.2873,47.3327,47.2419,47.3236,372001.0
2019-03-04 11:20:00,52.08,52.09,51.92,51.92,318617.0,47.3145,47.3236,47.1692,47.1692,318617.0
2019-03-04 11:30:00,51.93,51.96,51.81,51.9,311906.0,47.1783,47.2055,47.0692,47.151,311906.0
2019-03-04 11:40:00,51.9,51.9,51.7,51.79,395697.0,47.151,47.151,46.9693,47.0511,395697.0
2019-03-04 11:50:00,51.79,51.82,51.57,51.68,400914.0,47.0511,47.0783,46.8512,46.9511,400914.0
2019-03-04 12:00:00,51.68,51.81,51.64,51.8,304862.0,46.9511,47.0692,46.9148,47.0602,304862.0
2019-03-04 12:10:00,51.8,51.81,51.61,51.64,309704.0,47.0602,47.0692,46.8875,46.9148,309704.0
2019-03-04 12:20:00,51.64,51.73,51.62,51.73,235187.0,46.9148,46.9966,46.8966,46.9966,235187.0
2019-03-04 12:30:00,51.73,51.81,51.71,51.77,252505.0,46.9966,47.0692,46.9784,47.0329,252505.0
2019-03-04 12:40:00,51.77,51.77,51.63,51.74,178328.0,47.0329,47.0329,46.9057,47.0056,178328.0
2019-03-04 12:50:00,51.74,51.79,51.66,51.73,232472.0,47.0056,47.0511,46.933,46.9966,232472.0
2019-03-04 13:00:00,51.73,51.82,51.68,51.69,268669.0,46.9966,47.0783,46.9511,46.9602,268669.0
2019-03-04 13:10:00,51.69,51.76,51.64,51.68,300985.0,46.9602,47.0238,46.9148,46.9511,300985.0
2019-03-04 13:20:00,51.69,51.85,51.66,51.83,218732.0,46.9602,47.1056,46.933,47.0874,218732.0
2019-03-04 13:30:00,51.83,51.88,51.78,51.82,223593.0,47.0874,47.1328,47.042,47.0783,223593.0
2019-03-04 13:40:00,51.82,51.95,51.81,51.91,173732.0,47.0783,47.1964,47.0692,47.1601,173732.0
2019-03-04 13:50:00,51.91,51.99,51.88,51.98,172800.0,47.1601,47.2328,47.1328,47.2237,172800.0
2019-03-04 14:00:00,51.97,51.99,51.91,51.96,221935.0,47.2146,47.2328,47.1601,47.2055,221935.0
2019-03-04 14:10:00,51.96,52.01,51.88,52.01,239094.0,47.2055,47.2509,47.1328,47.2509,239094.0
2019-03-04 14:20:00,52.01,52.08,51.96,52.07,205609.0,47.2509,47.3145,47.2055,47.3055,205609.0
2019-03-04 14:30:00,52.07,52.07,51.97,52.03,213013.0,47.3055,47.3055,47.2146,47.2691,213013.0
2019-03-04 14:40:00,52.03,52.11,52.01,52.03,236300.0,47.2691,47.3418,47.2509,47.2691,236300.0
2019-03-04 14:50:00,52.02,52.1,52.02,52.03,204014.0,47.26,47.3327,47.26,47.2691,204014.0
2019-03-04 15:00:00,52.03,52.04,51.93,51.96,299758.0,47.2691,47.2782,47.1783,47.2055,299758.0
2019-03-04 15:10:00,51.95,52.04,51.95,52.03,270306.0,47.1964,47.2782,47.1964,47.2691,270306.0
2019-03-04 15:20:00,52.03,52.05,51.96,51.99,298508.0,47.2691,47.2873,47.2055,47.2328,298508.0
2019-03-04 15:30:00,51.98,52.1,51.97,52.07,486255.0,47.2237,47.3327,47.2146,47.3055,486255.0
2019-03-04 15:40:00,52.06,52.16,52.05,52.08,524076.0,47.2964,47.3872,47.2873,47.3145,524076.0
2019-03-04 15:50:00,52.08,52.1,51.97,52.05,1261199.0,47.3145,47.3327,47.2146,47.2873,1261199.0
2019-03-05 09:30:00,52.04,52.45,52.01,52.27,577593.0,47.2782,47.6507,47.2509,47.4872,577593.0
2019-03-05 09:40:00,52.27,52.37,52.11,52.17,427801.0,47.4872,47.578,47.3418,47.3963,427801.0
2019-03-05 09:50:00,52.17,52.24,52.11,52.23,276547.0,47.3963,47.4599,47.3418,47.4508,276547.0
2019-03-05 10:00:00,52.24,52.41,52.23,52.26,355979.0,47.4599,47.6143,47.4508,47.4781,355979.0
2019-03-05 10:10:00,52.25,52.38,52.2,52.26,325040.0,47.469,47.5871,47.4236,47.4781,325040.0
2019-03-05 10:20:00,52.26,52.27,52.18,52.26,278982.0,47.4781,47.4872,47.4054,47.4781,278982.0
2019-03-05 10:30:00,52.26,52.39,52.24,52.37,292173.0,47.4781,47.5962,47.4599,47.578,292173.0
2019-03-05 10:40:00,52.38,52.44,52.32,52.36,300056.0,47.5871,47.6416,47.5326,47.5689,300056.0
2019-03-05 10:50:00,52.37,52.4,52.28,52.3,320492.0,47.578,47.6053,47.4962,47.5144,320492.0
2019-03-05 11:00:00,52.3,52.38,52.23,52.35,281741.0,47.5144,47.5871,47.4508,47.5598,281741.0
2019-03-05 11:10:00,52.36,52.4,52.31,52.36,215280.0,47.5689,47.6053,47.5235,47.5689,215280.0
2019-03-05 11:20:00,52.36,52.39,52.32,52.37,235845.0,47.5689,47.5962,47.5326,47.578,235845.0
2019-03-05 11:30:00,52.37,52.43,52.35,52.43,256720.0,47.578,47.6325,47.5598,47.6325,256720.0
2019-03-05 11:40:00,52.43,52.44,52.36,52.38,174244.0,47.6325,47.6416,47.5689,47.5871,174244.0
2019-03-05 11:50:00,52.38,52.44,52.34,52.44,218682.0,47.5871,47.6416,47.5507,47.6416,218682.0
2019-03-05 12:00:00,52.43,52.47,52.38,52.43,212034.0,47.6325,47.6689,47.5871,47.6325,212034.0
2019-03-05 12:10:00,52.43,52.47,52.4,52.45,160645.0,47.6325,47.6689,47.6053,47.6507,160645.0
2019-03-05 12:20:00,52.45,52.46,52.38,52.43,197703.0,47.6507,47.6598,47.5871,47.6325,197703.0
2019-03-05 12:30:00,52.43,52.48,52.4,52.4,163152.0,47.6325,47.6779,47.6053,47.6053,163152.0
2019-03-05 12:40:00,52.41,52.53,52.41,52.52,276788.0,47.6143,47.7234,47.6143,47.7143,276788.0
2019-03-05 12:50:00,52.52,52.56,52.49,52.55,160783.0,47.7143,47.7506,47.687,47.7415,160783.0
2019-03-05 13:00:00,52.55,52.55,52.47,52.52,232535.0,47.7415,47.7415,47.6689,47.7143,232535.0
2019-03-05 13:10:00,52.52,52.54,52.45,52.48,239069.0,47.7143,47.7324,47.6507,47.6779,239069.0
2019-03-05 13:20:00,52.48,52.49,52.43,52.44,171173.0,47.6779,47.687,47.6325,47.6416,171173.0
2019-03-05 13:30:00,52.44,52.47,52.42,52.47,152373.0,47.6416,47.6689,47.6234,47.6689,152373.0
2019-03-05 13:40:00,52.47,52.47,52.4,52.44,239766.0,47.6689,47.6689,47.6053,47.6416,239766.0
2019-03-05 13:50:00,52.44,52.56,52.44,52.54,470747.0,47.6416,47.7506,47.6416,47.7324,470747.0
2019-03-05 14:00:00,52.54,52.59,52.49,52.58,236690.0,47.7324,47.7779,47.687,47.7688,236690.0
2019-03-05 14:10:00,52.58,52.59,52.53,52.54,179002.0,47.7688,47.7779,47.7234,47.7324,179002.0
2019-03-05 14:20:00,52.54,52.57,52.52,52.55,168380.0,47.7324,47.7597,47.7143,47.7415,168380.0
2019-03-05 14:30:00,52.55,52.56,52.43,52.45,315157.0,47.7415,47.7506,47.6325,47.6507,315157.0
2019-03-05 14:40:00,52.45,52.55,52.44,52.54,257950.0,47.6507,47.7415,47.6416,47.7324,257950.0
2019-03-05 14:50:00,52.54,52.56,52.53,52.55,199202.0,47.7324,47.7506,47.7234,47.7415,199202.0
2019-03-05 15:00:00,52.55,52.56,52.48,52.5,279055.0,47.7415,47.7506,47.6779,47.6961,279055.0
2019-03-05 15:10:00,52.5,52.5,52.44,52.48,342119.0,47.6961,47.6961,47.6416,47.6779,342119.0
2019-03-05 15:20:00,52.48,52.49,52.45,52.48,290394.0,47.6779,47.687,47.6507,47.6779,290394.0
2019-03-05 15:30:00,52.47,52.47,52.37,52.46,479508.0,47.6689,47.6689,47.578,47.6598,479508.0
2019-03-05 15:40:00,52.46,52.55,52.44,52.49,591664.0,47.6598,47.7415,47.6416,47.687,591664.0
2019-03-05 15:50:00,52.5,52.5,52.35,52.37,1014287.0,47.6961,47.6961,47.5598,47.578,1014287.0
2019-03-06 09:30:00,52.31,52.75,52.25,52.53,716583.0,47.5235,47.9232,47.469,47.7234,716583.0
2019-03-06 09:40:00,52.53,52.58,52.35,52.47,442052.0,47.7234,47.7688,47.5598,47.6689,442052.0
2019-03-06 09:50:00,52.47,52.51,52.37,52.49,344841.0,47.6689,47.7052,47.578,47.687,344841.0
2019-03-06 10:00:00,52.5,52.54,52.42,52.44,322770.0,47.6961,47.7324,47.6234,47.6416,322770.0
2019-03-06 10:10:00,52.44,52.48,52.27,52.28,328257.0,47.6416,47.6779,47.4872,47.4962,328257.0
2019-03-06 10:20:00,52.29,52.31,52.21,52.23,307964.0,47.5053,47.5235,47.4326,47.4508,307964.0
2019-03-06 10:30:00,52.23,52.24,52.13,52.21,299195.0,47.4508,47.4599,47.36,47.4326,299195.0
2019-03-06 10:40:00,52.21,52.29,52.16,52.27,326348.0,47.4326,47.5053,47.3872,47.4872,326348.0
2019-03-06 10:50:00,52.28,52.45,52.27,52.41,343615.0,47.4962,47.6507,47.4872,47.6143,343615.0
2019-03-06 11:00:00,52.41,52.51,52.39,52.5,298895.0,47.6143,47.7052,47.5962,47.6961,298895.0
2019-03-06 11:10:00,52.5,52.57,52.49,52.53,245461.0,47.6961,47.7597,47.687,47.7234,245461.0
2019-03-06 11:20:00,52.54,52.55,52.36,52.37,298067.0,47.7324,47.7415,47.5689,47.578,298067.0
2019-03-06 11:30:00,52.37,52.37,52.24,52.25,251982.0,47.578,47.578,47.4599,47.469,251982.0
2019-03-06 11:40:00,52.25,52.28,52.19,52.23,200436.0,47.469,47.4962,47.4145,47.4508,200436.0
2019-03-06 11:50:00,52.23,52.27,52.16,52.22,283133.0,47.4508,47.4872,47.3872,47.4417,283133.0
2019-03-06 12:00:00,52.22,52.41,52.21,52.37,202660.0,47.4417,47.6143,47.4326,47.578,202660.0
2019-03-06 12:10:00,52.37,52.39,52.33,52.33,173551.0,47.578,47.5962,47.5417,47.5417,173551.0
2019-03-06 12:20:00,52.33,52.36,52.24,52.26,198398.0,47.5417,47.5689,47.4599,47.4781,198398.0
2019-03-06 12:30:00,52.26,52.39,52.25,52.35,175398.0,47.4781,47.5962,47.469,47.5598,175398.0
2019-03-06 12:40:00,52.35,52.37,52.28,52.3,157726.0,47.5598,47.578,47.4962,47.5144,157726.0
2019-03-06 12:50:00,52.31,52.35,52.29,52.32,160596.0,47.5235,47.5598,47.5053,47.5326,160596.0
2019-03-06 13:00:00,52.32,52.33,52.27,52.28,171842.0,47.5326,47.5417,47.4872,47.4962,171842.0
2019-03-06 13:10:00,52.28,52.4,52.28,52.37,164356.0,47.4962,47.6053,47.4962,47.578,164356.0
2019-03-06 13:20:00,52.37,52.37,52.26,52.3,167269.0,47.578,47.578,47.4781,47.5144,167269.0
2019-03-06 13:30:00,52.3,52.41,52.3,52.4,209289.0,47.5144,47.6143,47.5144,47.6053,209289.0
2019-03-06 13:40:00,52.4,52.41,52.32,52.34,145337.0,47.6053,47.6143,47.5326,47.5507,145337.0
2019-03-06 13:50:00,52.33,52.42,52.31,52.41,173328.0,47.5417,47.6234,47.5235,47.6143,173328.0
2019-03-06 14:00:00,52.41,52.44,52.38,52.4,253562.0,47.6143,47.6416,47.5871,47.6053,253562.0
2019-03-06 14:10:00,52.4,52.46,52.39,52.42,215977.0,47.6053,47.6598,47.5962,47.6234,215977.0
2019-03-06 14:20:00,52.42,52.47,52.38,52.39,202160.0,47.6234,47.6689,47.5871,47.5962,202160.0
2019-03-06 14:30:00,52.39,52.41,52.31,52.36,207025.0,47.5962,47.6143,47.5235,47.5689,207025.0
2019-03-06 14:40:00,52.36,52.38,52.32,52.37,189890.0,47.5689,47.5871,47.5326,47.578,189890.0
2019-03-06 14:50:00,52.37,52.4,52.33,52.39,191063.0,47.578,47.6053,47.5417,47.5962,191063.0
2019-03-06 15:00:00,52.39,52.41,52.33,52.35,297212.0,47.5962,47.6143,47.5417,47.5598,297212.0
2019-03-06 15:10:00,52.35,52.36,52.28,52.33,238087.0,47.5598,47.5689,47.4962,47.5417,238087.0
2019-03-06 15:20:00,52.33,52.36,52.29,52.34,347262.0,47.5417,47.5689,47.5053,47.5507,347262.0
2019-03-06 15:30:00,52.35,52.37,52.31,52.36,387739.0,47.5598,47.578,47.5235,47.5689,387739.0
2019-03-06 15:40:00,52.36,52.42,52.34,52.38,500657.0,47.5689,47.6234,47.5507,47.5871,500657.0
2019-03-06 15:50:00,52.38,52.41,52.3,52.34,852103.0,47.5871,47.6143,47.5144,47.5507,852103.0
2019-03-07 09:30:00,52.2,52.5,52.19,52.47,652910.0,47.4236,47.6961,47.4145,47.6689,652910.0
2019-03-07 09:40:00,52.47,52.5,52.26,52.34,343146.0,47.6689,47.6961,47.4781,47.5507,343146.0
2019-03-07 09:50:00,52.35,52.44,52.23,52.4,335396.0,47.5598,47.6416,47.4508,47.6053,335396.0
2019-03-07 10:00:00,52.4,52.57,52.36,52.44,492223.0,47.6053,47.7597,47.5689,47.6416,492223.0
2019-03-07 10:10:00,52.44,52.47,52.23,52.24,481074.0,47.6416,47.6689,47.4508,47.4599,481074.0
2019-03-07 10:20:00,52.24,52.35,52.19,52.32,270886.0,47.4599,47.5598,47.4145,47.5326,270886.0
2019-03-07 10:30:00,52.32,52.49,52.27,52.49,347904.0,47.5326,47.687,47.4872,47.687,347904.0
2019-03-07 10:40:00,52.49,52.61,52.39,52.61,620673.0,47.687,47.796,47.5962,47.796,620673.0
2019-03-07 10:50:00,52.6,52.71,52.53,52.66,584786.0,47.787,47.8869,47.7234,47.8415,584786.0
2019-03-07 11:00:00,52.66,52.73,52.59,52.7,558334.0,47.8415,47.9051,47.7779,47.8778,558334.0
2019-03-07 11:10:00,52.7,52.8,52.69,52.76,397580.0,47.8778,47.9687,47.8687,47.9323,397580.0
2019-03-07 11:20:00,52.77,52.88,52.71,52.88,470343.0,47.9414,48.0413,47.8869,48.0413,470343.0
2019-03-07 11:30:00,52.87,53.02,52.87,53.0,667319.0,48.0323,48.1685,48.0323,48.1504,667319.0
2019-03-07 11:40:00,53.0,53.13,52.99,53.03,547012.0,48.1504,48.2685,48.1413,48.1776,547012.0
2019-03-07 11:50:00,53.04,53.05,52.93,52.95,207230.0,48.1867,48.1958,48.0868,48.1049,207230.0
2019-03-07 12:00:00,52.94,52.97,52.84,52.96,207566.0,48.0958,48.1231,48.005,48.114,207566.0
2019-03-07 12:10:00,52.96,53.0,52.91,52.93,293697.0,48.114,48.1504,48.0686,48.0868,293697.0
2019-03-07 12:20:00,52.93,52.95,52.87,52.9,227632.0,48.0868,48.1049,48.0323,48.0595,227632.0
2019-03-07 12:30:00,52.9,52.92,52.77,52.89,269469.0,48.0595,48.0777,47.9414,48.0504,269469.0
2019-03-07 12:40:00,52.88,52.92,52.84,52.89,231401.0,48.0413,48.0777,48.005,48.0504,231401.0
2019-03-07 12:50:00,52.89,52.93,52.85,52.93,248139.0,48.0504,48.0868,48.0141,48.0868,248139.0
2019-03-07 13:00:00,52.92,52.95,52.87,52.9,202865.0,48.0777,48.1049,48.0323,48.0595,202865.0
2019-03-07 13:10:00,52.9,52.96,52.89,52.91,179261.0,48.0595,48.114,48.0504,48.0686,179261.0
2019-03-07 13:20:00,52.91,52.93,52.81,52.83,165462.0,48.0686,48.0868,47.9777,47.9959,165462.0
2019-03-07 13:30:00,52.83,52.83,52.7,52.77,213236.0,47.9959,47.9959,47.8778,47.9414,213236.0
2019-03-07 13:40:00,52.77,52.87,52.77,52.86,165755.0,47.9414,48.0323,47.9414,48.0232,165755.0
2019-03-07 13:50:00,52.86,52.88,52.79,52.82,148031.0,48.0232,48.0413,47.9596,47.9868,148031.0
2019-03-07 14:00:00,52.82,52.85,52.74,52.78,222824.0,47.9868,48.0141,47.9141,47.9505,222824.0
2019-03-07 14:10:00,52.78,52.78,52.68,52.68,219460.0,47.9505,47.9505,47.8596,47.8596,219460.0
2019-03-07 14:20:00,52.68,52.71,52.65,52.67,212826.0,47.8596,47.8869,47.8324,47.8506,212826.0
2019-03-07 14:30:00,52.68,52.69,52.52,52.53,281210.0,47.8596,47.8687,47.7143,47.7234,281210.0
2019-03-07 14:40:00,52.53,52.54,52.38,52.41,465815.0,47.7234,47.7324,47.5871,47.6143,465815.0
2019-03-07 14:50:00,52.41,52.44,52.3,52.36,258160.0,47.6143,47.6416,47.5144,47.5689,258160.0
2019-03-07 15:00:00,52.37,52.45,52.32,52.43,344969.0,47.578,47.6507,47.5326,47.6325,344969.0
2019-03-07 15:10:00,52.42,52.5,52.39,52.5,277276.0,47.6234,47.6961,47.5962,47.6961,277276.0
2019-03-07 15:20:00,52.5,52.55,52.46,52.47,342981.0,47.6961,47.7415,47.6598,47.6689,342981.0
2019-03-07 15:30:00,52.47,52.57,52.45,52.56,450442.0,47.6689,47.7597,47.6507,47.7506,450442.0
2019-03-07 15:40:00,52.56,52.62,52.49,52.56,461011.0,47.7506,47.8051,47.687,47.7506,461011.0
2019-03-07 15:50:00,52.57,52.64,52.49,52.58,872006.0,47.7597,47.8233,47.687,47.7688,872006.0
2019-03-08 09:30:00,52.34,52.4,52.13,52.39,556449.0,47.5507,47.6053,47.36,47.5962,556449.0
2019-03-08 09:40:00,52.4,52.52,52.28,52.48,277662.0,47.6053,47.7143,47.4962,47.6779,277662.0
2019-03-08 09:50:00,52.49,52.53,52.32,52.48,342267.0,47.687,47.7234,47.5326,47.6779,342267.0
2019-03-08 10:00:00,52.48,52.48,52.25,52.29,327450.0,47.6779,47.6779,47.469,47.5053,327450.0
2019-03-08 10:10:00,52.29,52.39,52.27,52.35,342705.0,47.5053,47.5962,47.4872,47.5598,342705.0
2019-03-08 10:20:00,52.35,52.62,52.33,52.55,488386.0,47.5598,47.8051,47.5417,47.7415,488386.0
2019-03-08 10:30:00,52.55,52.72,52.48,52.5,531339.0,47.7415,47.896,47.6779,47.6961,531339.0
2019-03-08 10:40:00,52.49,52.7,52.46,52.66,362997.0,47.687,47.8778,47.6598,47.8415,362997.0
2019-03-08 10:50:00,52.65,52.66,52.53,52.53,381870.0,47.8324,47.8415,47.7234,47.7234,381870.0
2019-03-08 11:00:00,52.53,52.61,52.49,52.56,300413.0,47.7234,47.796,47.687,47.7506,300413.0
2019-03-08 11:10:00,52.56,52.64,52.53,52.56,274228.0,47.7506,47.8233,47.7234,47.7506,274228.0
2019-03-08 11:20:00,52.57,52.68,52.53,52.6,275014.0,47.7597,47.8596,47.7234,47.787,275014.0
2019-03-08 11:30:00,52.6,52.62,52.48,52.5,260377.0,47.787,47.8051,47.6779,47.6961,260377.0
2019-03-08 11:40:00,52.5,52.57,52.49,52.51,222121.0,47.6961,47.7597,47.687,47.7052,222121.0
2019-03-08 11:50:00,52.51,52.6,52.48,52.55,218385.0,47.7052,47.787,47.6779,47.7415,218385.0
2019-03-08 12:00:00,52.55,52.58,52.44,52.47,246512.0,47.7415,47.7688,47.6416,47.6689,246512.0
2019-03-08 12:10:00,52.47,52.53,52.41,52.41,231697.0,47.6689,47.7234,47.6143,47.6143,231697.0
2019-03-08 12:20:00,52.41,52.44,52.29,52.43,226504.0,47.6143,47.6416,47.5053,47.6325,226504.0
2019-03-08 12:30:00,52.43,52.47,52.4,52.44,172445.0,47.6325,47.6689,47.6053,47.6416,172445.0
2019-03-08 12:40:00,52.45,52.45,52.4,52.42,187546.0,47.6507,47.6507,47.6053,47.6234,187546.0
2019-03-08 12:50:00,52.42,52.42,52.35,52.4,154603.0,47.6234,47.6234,47.5598,47.6053,154603.0
2019-03-08 13:00:00,52.4,52.44,52.35,52.37,144177.0,47.6053,47.6416,47.5598,47.578,144177.0
2019-03-08 13:10:00,52.37,52.45,52.37,52.43,166339.0,47.578,47.6507,47.578,47.6325,166339.0
2019-03-08 13:20:00,52.43,52.47,52.38,52.46,153050.0,47.6325,47.6689,47.5871,47.6598,153050.0
2019-03-08 13:30:00,52.46,52.48,52.39,52.47,141530.0,47.6598,47.6779,47.5962,47.6689,141530.0
2019-03-08 13:40:00,52.48,52.53,52.47,52.51,139421.0,47.6779,47.7234,47.6689,47.7052,139421.0
2019-03-08 13:50:00,52.51,52.51,52.43,52.45,149433.0,47.7052,47.7052,47.6325,47.6507,149433.0
2019-03-08 14:00:00,52.45,52.51,52.41,52.51,144427.0,47.6507,47.7052,47.6143,47.7052,144427.0
2019-03-08 14:10:00,52.51,52.57,52.48,52.56,200427.0,47.7052,47.7597,47.6779,47.7506,200427.0
2019-03-08 14:20:00,52.55,52.59,52.53,52.57,206103.0,47.7415,47.7779,47.7234,47.7597,206103.0
2019-03-08 14:30:00,52.57,52.62,52.55,52.58,198499.0,47.7597,47.8051,47.7415,47.7688,198499.0
2019-03-08 14:40:00,52.58,52.65,52.56,52.58,237508.0,47.7688,47.8324,47.7506,47.7688,237508.0
2019-03-08 14:50:00,52.58,52.63,52.55,52.57,237472.0,47.7688,47.8142,47.7415,47.7597,237472.0
2019-03-08 15:00:00,52.57,52.65,52.54,52.61,298157.0,47.7597,47.8324,47.7324,47.796,298157.0
2019-03-08 15:10:00,52.6,52.62,52.54,52.58,307636.0,47.787,47.8051,47.7324,47.7688,307636.0
2019-03-08 15:20:00,52.58,52.6,52.54,52.58,269248.0,47.7688,47.787,47.7324,47.7688,269248.0
2019-03-08 15:30:00,52.57,52.65,52.54,52.58,402025.0,47.7597,47.8324,47.7324,47.7688,402025.0
2019-03-08 15:40:00,52.59,52.76,52.59,52.69,553925.0,47.7779,47.9323,47.7779,47.8687,553925.0
2019-03-08 15:50:00,52.69,52.78,52.67,52.77,716104.0,47.8687,47.9505,47.8506,47.9414,716104.0
2019-03-11 09:30:00,51.94,53.14,51.9,53.14,1413695.0,47.1873,48.2775,47.151,48.2775,1413695.0
2019-03-11 09:40:00,53.15,53.18,52.86,52.9,797952.0,48.2866,48.3139,48.0232,48.0595,797952.0
2019-03-11 09:50:00,52.91,53.09,52.88,53.01,583824.0,48.0686,48.2321,48.0413,48.1594,583824.0
2019-03-11 10:00:00,53.01,53.14,52.92,52.96,547232.0,48.1594,48.2775,48.0777,48.114,547232.0
2019-03-11 10:10:00,52.97,52.99,52.82,52.95,685710.0,48.1231,48.1413,47.9868,48.1049,685710.0
2019-03-11 10:20:00,52.96,53.0,52.85,52.86,437377.0,48.114,48.1504,48.0141,48.0232,437377.0
2019-03-11 10:30:00,52.86,52.87,52.73,52.74,459992.0,48.0232,48.0323,47.9051,47.9141,459992.0
2019-03-11 10:40:00,52.74,52.89,52.7,52.85,506188.0,47.9141,48.0504,47.8778,48.0141,506188.0
2019-03-11 10:50:00,52.86,52.95,52.83,52.87,472521.0,48.0232,48.1049,47.9959,48.0323,472521.0
2019-03-11 11:00:00,52.87,52.91,52.82,52.87,416747.0,48.0323,48.0686,47.9868,48.0323,416747.0
2019-03-11 11:10:00,52.87,52.87,52.7,52.71,471002.0,48.0323,48.0323,47.8778,47.8869,471002.0
2019-03-11 11:20:00,52.71,52.82,52.66,52.8,327212.0,47.8869,47.9868,47.8415,47.9687,327212.0
2019-03-11 11:30:00,52.8,52.83,52.71,52.79,376091.0,47.9687,47.9959,47.8869,47.9596,376091.0
2019-03-11 11:40:00,52.79,52.81,52.68,52.72,268993.0,47.9596,47.9777,47.8596,47.896,268993.0
2019-03-11 11:50:00,52.71,52.77,52.69,52.73,283909.0,47.8869,47.9414,47.8687,47.9051,283909.0
2019-03-11 12:00:00,52.73,52.83,52.7,52.82,268372.0,47.9051,47.9959,47.8778,47.9868,268372.0
2019-03-11 12:10:00,52.82,52.83,52.71,52.71,307919.0,47.9868,47.9959,47.8869,47.8869,307919.0
2019-03-11 12:20:00,52.71,52.75,52.67,52.7,279429.0,47.8869,47.9232,47.8506,47.8778,279429.0
2019-03-11 12:30:00,52.71,52.76,52.69,52.74,294268.0,47.8869,47.9323,47.8687,47.9141,294268.0
2019-03-11 12:40:00,52.75,52.76,52.69,52.71,334586.0,47.9232,47.9323,47.8687,47.8869,334586.0
2019-03-11 12:50:00,52.71,52.71,52.64,52.65,262178.0,47.8869,47.8869,47.8233,47.8324,262178.0
2019-03-11 13:00:00,52.65,52.68,52.61,52.65,236124.0,47.8324,47.8596,47.796,47.8324,236124.0
2019-03-11 13:10:00,52.65,52.72,52.65,52.71,240396.0,47.8324,47.896,47.8324,47.8869,240396.0
2019-03-11 13:20:00,52.71,52.72,52.67,52.68,241395.0,47.8869,47.896,47.8506,47.8596,241395.0
2019-03-11 13:30:00,52.69,52.73,52.68,52.7,321614.0,47.8687,47.9051,47.8596,47.8778,321614.0
2019-03-11 13:40:00,52.71,52.79,52.7,52.74,200824.0,47.8869,47.9596,47.8778,47.9141,200824.0
2019-03-11 13:50:00,52.74,52.77,52.71,52.76,166282.0,47.9141,47.9414,47.8869,47.9323,166282.0
2019-03-11 14:00:00,52.76,52.78,52.72,52.74,316941.0,47.9323,47.9505,47.896,47.9141,316941.0
2019-03-11 14:10:00,52.74,52.77,52.7,52.72,220572.0,47.9141,47.9414,47.8778,47.896,220572.0
2019-03-11 14:20:00,52.72,52.76,52.71,52.73,221508.0,47.896,47.9323,47.8869,47.9051,221508.0
2019-03-11 14:30:00,52.72,52.82,52.7,52.8,370245.0,47.896,47.9868,47.8778,47.9687,370245.0
2019-03-11 14:40:00,52.8,52.84,52.8,52.81,256757.0,47.9687,48.005,47.9687,47.9777,256757.0
2019-03-11 14:50:00,52.82,52.85,52.79,52.84,272891.0,47.9868,48.0141,47.9596,48.005,272891.0
2019-03-11 15:00:00,52.83,52.85,52.8,52.84,276212.0,47.9959,48.0141,47.9687,48.005,276212.0
2019-03-11 15:10:00,52.84,52.89,52.83,52.87,385438.0,48.005,48.0504,47.9959,48.0323,385438.0
2019-03-11 15:20:00,52.88,52.91,52.83,52.84,338435.0,48.0413,48.0686,47.9959,48.005,338435.0
2019-03-11 15:30:00,52.84,52.85,52.79,52.8,518054.0,48.005,48.0141,47.9596,47.9687,518054.0
2019-03-11 15:40:00,52.8,52.84,52.75,52.75,683969.0,47.9687,48.005,47.9232,47.9232,683969.0
2019-03-11 15:50:00,52.75,52.77,52.64,52.67,1425558.0,47.9232,47.9414,47.8233,47.8506,1425558.0
2019-03-12 09:30:00,52.67,53.07,52.58,53.07,839017.0,47.8506,48.214,47.7688,48.214,839017.0
2019-03-12 09:40:00,53.07,53.09,52.93,52.98,427464.0,48.214,48.2321,48.0868,48.1322,427464.0
2019-03-12 09:50:00,52.98,53.13,52.95,53.07,545789.0,48.1322,48.2685,48.1049,48.214,545789.0
2019-03-12 10:00:00,53.07,53.12,52.94,53.0,494633.0,48.214,48.2594,48.0958,48.1504,494633.0
2019-03-12 10:10:00,53.0,53.05,52.96,53.03,498090.0,48.1504,48.1958,48.114,48.1776,498090.0
2019-03-12 10:20:00,53.04,53.1,52.94,53.0,415166.0,48.1867,48.2412,48.0958,48.1504,415166.0
2019-03-12 10:30:00,53.0,53.14,52.98,53.1,449334.0,48.1504,48.2775,48.1322,48.2412,449334.0
2019-03-12 10:40:00,53.1,53.19,53.06,53.17,373591.0,48.2412,48.323,48.2049,48.3048,373591.0
2019-03-12 10:50:00,53.17,53.27,53.16,53.23,474182.0,48.3048,48.3956,48.2957,48.3593,474182.0
2019-03-12 11:00:00,53.23,53.23,53.13,53.19,421195.0,48.3593,48.3593,48.2685,48.323,421195.0
2019-03-12 11:10:00,53.2,53.24,53.07,53.13,299156.0,48.3321,48.3684,48.214,48.2685,299156.0
2019-03-12 11:20:00,53.13,53.13,53.02,53.1,301791.0,48.2685,48.2685,48.1685,48.2412,301791.0
2019-03-12 11:30:00,53.1,53.17,53.07,53.14,192251.0,48.2412,48.3048,48.214,48.2775,192251.0
2019-03-12 11:40:00,53.15,53.18,53.1,53.17,205874.0,48.2866,48.3139,48.2412,48.3048,205874.0
2019-03-12 11:50:00,53.18,53.29,53.17,53.29,236747.0,48.3139,48.4138,48.3048,48.4138,236747.0
2019-03-12 12:00:00,53.29,53.29,53.03,53.08,307280.0,48.4138,48.4138,48.1776,48.223,307280.0
2019-03-12 12:10:00,53.09,53.2,53.08,53.17,194047.0,48.2321,48.3321,48.223,48.3048,194047.0
2019-03-12 12:20:00,53.16,53.22,53.13,53.16,168661.0,48.2957,48.3502,48.2685,48.2957,168661.0
2019-03-12 12:30:00,53.16,53.2,53.0,53.02,329857.0,48.2957,48.3321,48.1504,48.1685,329857.0
2019-03-12 12:40:00,53.02,53.1,53.01,53.04,201538.0,48.1685,48.2412,48.1594,48.1867,201538.0
2019-03-12 12:50:00,53.04,53.05,52.99,53.05,197319.0,48.1867,48.1958,48.1413,48.1958,197319.0
2019-03-12 13:00:00,53.05,53.1,53.03,53.1,165179.0,48.1958,48.2412,48.1776,48.2412,165179.0
2019-03-12 13:10:00,53.1,53.1,53.02,53.05,152813.0,48.2412,48.2412,48.1685,48.1958,152813.0
2019-03-12 13:20:00,53.05,53.08,53.0,53.04,235770.0,48.1958,48.223,48.1504,48.1867,235770.0
2019-03-12 13:30:00,53.04,53.11,53.02,53.07,245857.0,48.1867,48.2503,48.1685,48.214,245857.0
2019-03-12 13:40:00,53.07,53.11,53.0,53.09,262504.0,48.214,48.2503,48.1504,48.2321,262504.0
2019-03-12 13:50:00,53.09,53.12,53.03,53.07,246913.0,48.2321,48.2594,48.1776,48.214,246913.0
2019-03-12 14:00:00,53.07,53.1,53.02,53.05,206801.0,48.214,48.2412,48.1685,48.1958,206801.0
2019-03-12 14:10:00,53.05,53.12,53.02,53.03,311283.0,48.1958,48.2594,48.1685,48.1776,311283.0
2019-03-12 14:20:00,53.03,53.05,52.94,52.95,366221.0,48.1776,48.1958,48.0958,48.1049,366221.0
2019-03-12 14:30:00,52.95,53.0,52.89,52.98,314783.0,48.1049,48.1504,48.0504,48.1322,314783.0
2019-03-12 14:40:00,52.99,53.0,52.94,52.98,270489.0,48.1413,48.1504,48.0958,48.1322,270489.0
2019-03-12 14:50:00,52.99,53.0,52.92,52.95,314218.0,48.1413,48.1504,48.0777,48.1049,314218.0
2019-03-12 15:00:00,52.95,52.98,52.91,52.93,320311.0,48.1049,48.1322,48.0686,48.0868,320311.0
2019-03-12 15:10:00,52.93,52.95,52.8,52.8,353370.0,48.0868,48.1049,47.9687,47.9687,353370.0
2019-03-12 15:20:00,52.8,52.85,52.75,52.83,416712.0,47.9687,48.0141,47.9232,47.9959,416712.0
2019-03-12 15:30:00,52.83,52.83,52.77,52.83,533365.0,47.9959,47.9959,47.9414,47.9959,533365.0
2019-03-12 15:40:00,52.83,52.94,52.79,52.89,707416.0,47.9959,48.0958,47.9596,48.0504,707416.0
2019-03-12 15:50:00,52.88,52.89,52.71,52.81,1376839.0,48.0413,48.0504,47.8869,47.9777,1376839.0
2019-03-13 09:30:00,53.06,53.24,52.74,53.18,913725.0,48.2049,48.3684,47.9141,48.3139,913725.0
2019-03-13 09:40:00,53.18,53.23,53.12,53.19,480992.0,48.3139,48.3593,48.2594,48.323,480992.0
2019-03-13 09:50:00,53.19,53.26,53.15,53.22,532069.0,48.323,48.3866,48.2866,48.3502,532069.0
2019-03-13 10:00:00,53.22,53.29,53.19,53.23,380785.0,48.3502,48.4138,48.323,48.3593,380785.0
2019-03-13 10:10:00,53.23,53.26,53.17,53.23,282864.0,48.3593,48.3866,48.3048,48.3593,282864.0
2019-03-13 10:20:00,53.23,53.26,53.16,53.2,288187.0,48.3593,48.3866,48.2957,48.3321,288187.0
2019-03-13 10:30:00,53.21,53.23,53.17,53.22,299164.0,48.3411,48.3593,48.3048,48.3502,299164.0
2019-03-13 10:40:00,53.23,53.24,53.12,53.19,334951.0,48.3593,48.3684,48.2594,48.323,334951.0
2019-03-13 10:50:00,53.19,53.23,53.14,53.16,299330.0,48.323,48.3593,48.2775,48.2957,299330.0
2019-03-13 11:00:00,53.16,53.24,53.15,53.21,432245.0,48.2957,48.3684,48.2866,48.3411,432245.0
2019-03-13 11:10:00,53.21,53.29,53.18,53.28,375728.0,48.3411,48.4138,48.3139,48.4047,375728.0
2019-03-13 11:20:00,53.28,53.28,53.24,53.26,387275.0,48.4047,48.4047,48.3684,48.3866,387275.0
2019-03-13 11:30:00,53.26,53.35,53.25,53.31,440617.0,48.3866,48.4683,48.3775,48.432,440617.0
2019-03-13 11:40:00,53.32,53.34,53.28,53.33,282918.0,48.4411,48.4592,48.4047,48.4502,282918.0
2019-03-13 11:50:00,53.33,53.39,53.31,53.37,278898.0,48.4502,48.5047,48.432,48.4865,278898.0
2019-03-13 12:00:00,53.37,53.47,53.36,53.43,309334.0,48.4865,48.5773,48.4774,48.541,309334.0
2019-03-13 12:10:00,53.43,53.46,53.4,53.41,302360.0,48.541,48.5683,48.5138,48.5228,302360.0
2019-03-13 12:20:00,53.42,53.45,53.38,53.4,378133.0,48.5319,48.5592,48.4956,48.5138,378133.0
2019-03-13 12:30:00,53.4,53.47,53.39,53.4,292250.0,48.5138,48.5773,48.5047,48.5138,292250.0
2019-03-13 12:40:00,53.41,53.47,53.39,53.43,242555.0,48.5228,48.5773,48.5047,48.541,242555.0
2019-03-13 12:50:00,53.43,53.44,53.4,53.4,269807.0,48.541,48.5501,48.5138,48.5138,269807.0
2019-03-13 13:00:00,53.41,53.43,53.38,53.41,328171.0,48.5228,48.541,48.4956,48.5228,328171.0
2019-03-13 13:10:00,53.41,53.43,53.39,53.4,323498.0,48.5228,48.541,48.5047,48.5138,323498.0
2019-03-13 13:20:00,53.39,53.42,53.38,53.39,208870.0,48.5047,48.5319,48.4956,48.5047,208870.0
2019-03-13 13:30:00,53.39,53.41,53.35,53.41,303902.0,48.5047,48.5228,48.4683,48.5228,303902.0
2019-03-13 13:40:00,53.41,53.42,53.3,53.34,362959.0,48.5228,48.5319,48.4229,48.4592,362959.0
2019-03-13 13:50:00,53.35,53.4,53.34,53.4,289934.0,48.4683,48.5138,48.4592,48.5138,289934.0
2019-03-13 14:00:00,53.4,53.42,53.36,53.38,364817.0,48.5138,48.5319,48.4774,48.4956,364817.0
2019-03-13 14:10:00,53.39,53.4,53.34,53.37,277425.0,48.5047,48.5138,48.4592,48.4865,277425.0
2019-03-13 14:20:00,53.37,53.38,53.34,53.36,324883.0,48.4865,48.4956,48.4592,48.4774,324883.0
2019-03-13 14:30:00,53.35,53.36,53.31,53.36,275854.0,48.4683,48.4774,48.432,48.4774,275854.0
2019-03-13 14:40:00,53.36,53.36,53.25,53.28,371420.0,48.4774,48.4774,48.3775,48.4047,371420.0
2019-03-13 14:50:00,53.28,53.33,53.25,53.31,334204.0,48.4047,48.4502,48.3775,48.432,334204.0
2019-03-13 15:00:00,53.31,53.31,53.25,53.25,283565.0,48.432,48.432,48.3775,48.3775,283565.0
2019-03-13 15:10:00,53.26,53.28,53.16,53.21,380709.0,48.3866,48.4047,48.2957,48.3411,380709.0
2019-03-13 15:20:00,53.2,53.25,53.15,53.21,344289.0,48.3321,48.3775,48.2866,48.3411,344289.0
2019-03-13 15:30:00,53.2,53.24,53.19,53.2,591591.0,48.3321,48.3684,48.323,48.3321,591591.0
2019-03-13 15:40:00,53.19,53.25,53.16,53.16,726270.0,48.323,48.3775,48.2957,48.2957,726270.0
2019-03-13 15:50:00,53.17,53.18,52.99,53.08,1573607.0,48.3048,48.3139,48.1413,48.223,1573607.0
2019-03-14 09:30:00,52.98,53.19,52.85,53.04,1269830.0,48.1322,48.323,48.0141,48.1867,1269830.0
2019-03-14 09:40:00,53.04,53.12,52.93,53.08,451606.0,48.1867,48.2594,48.0868,48.223,451606.0
2019-03-14 09:50:00,53.08,53.13,52.96,53.03,434514.0,48.223,48.2685,48.114,48.1776,434514.0
2019-03-14 10:00:00,53.03,53.03,52.85,52.94,519550.0,48.1776,48.1776,48.0141,48.0958,519550.0
2019-03-14 10:10:00,52.95,53.04,52.94,53.0,443882.0,48.1049,48.1867,48.0958,48.1504,443882.0
2019-03-14 10:20:00,53.0,53.12,52.99,53.1,619889.0,48.1504,48.2594,48.1413,48.2412,619889.0
2019-03-14 10:30:00,53.1,53.21,53.08,53.16,477318.0,48.2412,48.3411,48.223,48.2957,477318.0
2019-03-14 10:40:00,53.16,53.2,53.12,53.19,310846.0,48.2957,48.3321,48.2594,48.323,310846.0
2019-03-14 10:50:00,53.19,53.24,53.15,53.22,309792.0,48.323,48.3684,48.2866,48.3502,309792.0
2019-03-14 11:00:00,53.22,53.25,53.16,53.21,249517.0,48.3502,48.3775,48.2957,48.3411,249517.0
2019-03-14 11:10:00,53.2,53.28,53.18,53.26,304134.0,48.3321,48.4047,48.3139,48.3866,304134.0
2019-03-14 11:20:00,53.26,53.34,53.23,53.24,339600.0,48.3866,48.4592,48.3593,48.3684,339600.0
2019-03-14 11:30:00,53.24,53.33,53.24,53.33,358171.0,48.3684,48.4502,48.3684,48.4502,358171.0
2019-03-14 11:40:00,53.33,53.37,53.29,53.35,243658.0,48.4502,48.4865,48.4138,48.4683,243658.0
2019-03-14 11:50:00,53.35,53.36,53.31,53.32,302227.0,48.4683,48.4774,48.432,48.4411,302227.0
2019-03-14 12:00:00,53.32,53.4,53.31,53.37,287719.0,48.4411,48.5138,48.432,48.4865,287719.0
2019-03-14 12:10:00,53.37,53.38,53.31,53.35,216799.0,48.4865,48.4956,48.432,48.4683,216799.0
2019-03-14 12:20:00,53.35,53.4,53.33,53.37,386558.0,48.4683,48.5138,48.4502,48.4865,386558.0
2019-03-14 12:30:00,53.37,53.39,53.32,53.32,344820.0,48.4865,48.5047,48.4411,48.4411,344820.0
2019-03-14 12:40:00,53.32,53.33,53.28,53.32,291483.0,48.4411,48.4502,48.4047,48.4411,291483.0
2019-03-14 12:50:00,53.32,53.33,53.26,53.29,222188.0,48.4411,48.4502,48.3866,48.4138,222188.0
2019-03-14 13:00:00,53.29,53.29,53.24,53.28,189730.0,48.4138,48.4138,48.3684,48.4047,189730.0
2019-03-14 13:10:00,53.28,53.28,53.22,53.23,225865.0,48.4047,48.4047,48.3502,48.3593,225865.0
2019-03-14 13:20:00,53.22,53.26,53.19,53.25,306907.0,48.3502,48.3866,48.323,48.3775,306907.0
2019-03-14 13:30:00,53.25,53.3,53.25,53.28,272073.0,48.3775,48.4229,48.3775,48.4047,272073.0
2019-03-14 13:40:00,53.28,53.3,53.24,53.25,298468.0,48.4047,48.4229,48.3684,48.3775,298468.0
2019-03-14 13:50:00,53.26,53.26,53.12,53.12,291246.0,48.3866,48.3866,48.2594,48.2594,291246.0
2019-03-14 14:00:00,53.13,53.15,53.06,53.13,378691.0,48.2685,48.2866,48.2049,48.2685,378691.0
2019-03-14 14:10:00,53.13,53.13,53.04,53.11,333122.0,48.2685,48.2685,48.1867,48.2503,333122.0
2019-03-14 14:20:00,53.1,53.13,53.06,53.11,363427.0,48.2412,48.2685,48.2049,48.2503,363427.0
2019-03-14 14:30:00,53.11,53.11,52.98,53.01,583629.0,48.2503,48.2503,48.1322,48.1594,583629.0
2019-03-14 14:40:00,53.01,53.12,53.01,53.08,560564.0,48.1594,48.2594,48.1594,48.223,560564.0
2019-03-14 14:50:00,53.08,53.17,53.05,53.16,700444.0,48.223,48.3048,48.1958,48.2957,700444.0
2019-03-14 15:00:00,53.16,53.24,53.14,53.23,547625.0,48.2957,48.3684,48.2775,48.3593,547625.0
2019-03-14 15:10:00,53.23,53.24,53.08,53.08,770033.0,48.3593,48.3684,48.223,48.223,770033.0
2019-03-14 15:20:00,53.08,53.13,53.0,53.03,793527.0,48.223,48.2685,48.1504,48.1776,793527.0
2019-03-14 15:30:00,53.03,53.04,52.99,53.03,827184.0,48.1776,48.1867,48.1413,48.1776,827184.0
2019-03-14 15:40:00,53.03,53.08,52.99,53.0,1507958.0,48.1776,48.223,48.1413,48.1504,1507958.0
2019-03-14 15:50:00,53.0,53.04,52.95,53.04,1931078.0,48.1504,48.1867,48.1049,48.1867,1931078.0
2019-03-15 09:30:00,51.4,52.01,51.0,51.29,4434893.0,46.6968,47.2509,46.3334,46.5968,4434893.0
2019-03-15 09:40:00,51.27,51.88,51.26,51.88,1317366.0,46.5787,47.1328,46.5696,47.1328,1317366.0
2019-03-15 09:50:00,51.87,52.0,51.73,51.76,923748.0,47.1238,47.2419,46.9966,47.0238,923748.0
2019-03-15 10:00:00,51.78,52.37,51.77,52.14,1212129.0,47.042,47.578,47.0329,47.369,1212129.0
2019-03-15 10:10:00,52.15,52.39,51.96,52.16,931304.0,47.3781,47.5962,47.2055,47.3872,931304.0
2019-03-15 10:20:00,52.17,52.57,52.16,52.4,697307.0,47.3963,47.7597,47.3872,47.6053,697307.0
2019-03-15 10:30:00,52.41,52.81,52.39,52.75,810603.0,47.6143,47.9777,47.5962,47.9232,810603.0
2019-03-15 10:40:00,52.76,52.91,52.65,52.72,750302.0,47.9323,48.0686,47.8324,47.896,750302.0
2019-03-15 10:50:00,52.72,53.08,52.67,52.99,730118.0,47.896,48.223,47.8506,48.1413,730118.0
2019-03-15 11:00:00,52.99,53.04,52.75,52.99,788590.0,48.1413,48.1867,47.9232,48.1413,788590.0
2019-03-15 11:10:00,52.98,53.01,52.86,52.99,433864.0,48.1322,48.1594,48.0232,48.1413,433864.0
2019-03-15 11:20:00,52.99,53.07,52.87,52.91,705144.0,48.1413,48.214,48.0323,48.0686,705144.0
2019-03-15 11:30:00,52.91,52.95,52.75,52.83,594955.0,48.0686,48.1049,47.9232,47.9959,594955.0
2019-03-15 11:40:00,52.84,52.94,52.76,52.9,585692.0,48.005,48.0958,47.9323,48.0595,585692.0
2019-03-15 11:50:00,52.88,53.03,52.78,52.9,560626.0,48.0413,48.1776,47.9505,48.0595,560626.0
2019-03-15 12:00:00,52.91,52.91,52.78,52.9,471298.0,48.0686,48.0686,47.9505,48.0595,471298.0
2019-03-15 12:10:00,52.91,53.02,52.83,53.02,503019.0,48.0686,48.1685,47.9959,48.1685,503019.0
2019-03-15 12:20:00,53.02,53.08,52.98,53.04,398581.0,48.1685,48.223,48.1322,48.1867,398581.0
2019-03-15 12:30:00,53.04,53.12,52.99,53.03,530842.0,48.1867,48.2594,48.1413,48.1776,530842.0
2019-03-15 12:40:00,53.03,53.11,53.02,53.07,365658.0,48.1776,48.2503,48.1685,48.214,365658.0
2019-03-15 12:50:00,53.08,53.12,53.0,53.11,469324.0,48.223,48.2594,48.1504,48.2503,469324.0
2019-03-15 13:00:00,53.11,53.19,53.02,53.18,654670.0,48.2503,48.323,48.1685,48.3139,654670.0
2019-03-15 13:10:00,53.18,53.24,53.12,53.22,613021.0,48.3139,48.3684,48.2594,48.3502,613021.0
2019-03-15 13:20:00,53.22,53.39,53.2,53.31,526125.0,48.3502,48.5047,48.3321,48.432,526125.0
2019-03-15 13:30:00,53.31,53.38,53.23,53.23,360642.0,48.432,48.4956,48.3593,48.3593,360642.0
2019-03-15 13:40:00,53.24,53.28,53.13,53.17,464298.0,48.3684,48.4047,48.2685,48.3048,464298.0
2019-03-15 13:50:00,53.18,53.2,53.08,53.15,303208.0,48.3139,48.3321,48.223,48.2866,303208.0
2019-03-15 14:00:00,53.15,53.18,53.12,53.14,392156.0,48.2866,48.3139,48.2594,48.2775,392156.0
2019-03-15 14:10:00,53.14,53.18,53.1,53.16,507193.0,48.2775,48.3139,48.2412,48.2957,507193.0
2019-03-15 14:20:00,53.16,53.17,53.06,53.09,515480.0,48.2957,48.3048,48.2049,48.2321,515480.0
2019-03-15 14:30:00,53.09,53.1,52.94,53.05,633926.0,48.2321,48.2412,48.0958,48.1958,633926.0
2019-03-15 14:40:00,53.05,53.07,52.94,52.98,442829.0,48.1958,48.214,48.0958,48.1322,442829.0
2019-03-15 14:50:00,52.98,53.0,52.94,52.96,396169.0,48.1322,48.1504,48.0958,48.114,396169.0
2019-03-15 15:00:00,52.96,52.96,52.84,52.86,668477.0,48.114,48.114,48.005,48.0232,668477.0
2019-03-15 15:10:00,52.87,52.99,52.83,52.85,659953.0,48.0323,48.1413,47.9959,48.0141,659953.0
2019-03-15 15:20:00,52.85,52.99,52.83,52.98,540317.0,48.0141,48.1413,47.9959,48.1322,540317.0
2019-03-15 15:30:00,52.98,53.01,52.94,53.01,865925.0,48.1322,48.1594,48.0958,48.1594,865925.0
2019-03-15 15:40:00,53.01,53.1,53.0,53.05,1135381.0,48.1594,48.2412,48.1504,48.1958,1135381.0
2019-03-15 15:50:00,53.06,53.06,52.88,52.94,2669835.0,48.2049,48.2049,48.0413,48.0958,2669835.0
2019-03-18 09:30:00,52.87,53.47,52.78,53.42,1036227.0,48.0323,48.5773,47.9505,48.5319,1036227.0
2019-03-18 09:40:00,53.43,53.57,53.34,53.55,965333.0,48.541,48.6682,48.4592,48.65,965333.0
2019-03-18 09:50:00,53.55,53.79,53.52,53.74,680116.0,48.65,48.8681,48.6228,48.8226,680116.0
2019-03-18 10:00:00,53.74,53.81,53.74,53.8,951805.0,48.8226,48.8862,48.8226,48.8772,951805.0
2019-03-18 10:10:00,53.8,53.8,53.69,53.8,949587.0,48.8772,48.8772,48.7772,48.8772,949587.0
2019-03-18 10:20:00,53.79,53.81,53.77,53.8,535314.0,48.8681,48.8862,48.8499,48.8772,535314.0
2019-03-18 10:30:00,53.8,53.8,53.7,53.79,558888.0,48.8772,48.8772,48.7863,48.8681,558888.0
2019-03-18 10:40:00,53.79,53.82,53.73,53.8,757495.0,48.8681,48.8953,48.8136,48.8772,757495.0
2019-03-18 10:50:00,53.8,53.96,53.77,53.94,944205.0,48.8772,49.0225,48.8499,49.0043,944205.0
2019-03-18 11:00:00,53.93,53.96,53.67,53.74,713940.0,48.9953,49.0225,48.759,48.8226,713940.0
2019-03-18 11:10:00,53.74,53.8,53.67,53.71,339517.0,48.8226,48.8772,48.759,48.7954,339517.0
2019-03-18 11:20:00,53.72,53.72,53.55,53.58,306093.0,48.8045,48.8045,48.65,48.6773,306093.0
2019-03-18 11:30:00,53.58,53.66,53.55,53.66,281568.0,48.6773,48.75,48.65,48.75,281568.0
2019-03-18 11:40:00,53.65,53.69,53.63,53.67,368076.0,48.7409,48.7772,48.7227,48.759,368076.0
2019-03-18 11:50:00,53.67,53.71,53.64,53.69,199613.0,48.759,48.7954,48.7318,48.7772,199613.0
2019-03-18 12:00:00,53.69,53.71,53.56,53.59,269945.0,48.7772,48.7954,48.6591,48.6864,269945.0
2019-03-18 12:10:00,53.58,53.63,53.55,53.6,186554.0,48.6773,48.7227,48.65,48.6955,186554.0
2019-03-18 12:20:00,53.6,53.66,53.56,53.59,319708.0,48.6955,48.75,48.6591,48.6864,319708.0
2019-03-18 12:30:00,53.59,53.65,53.57,53.65,187515.0,48.6864,48.7409,48.6682,48.7409,187515.0
2019-03-18 12:40:00,53.64,53.7,53.62,53.7,245066.0,48.7318,48.7863,48.7136,48.7863,245066.0
2019-03-18 12:50:00,53.7,53.71,53.68,53.7,186589.0,48.7863,48.7954,48.7681,48.7863,186589.0
2019-03-18 13:00:00,53.7,53.7,53.68,53.7,288648.0,48.7863,48.7863,48.7681,48.7863,288648.0
2019-03-18 13:10:00,53.7,53.7,53.6,53.6,286793.0,48.7863,48.7863,48.6955,48.6955,286793.0
2019-03-18 13:20:00,53.6,53.64,53.58,53.59,249489.0,48.6955,48.7318,48.6773,48.6864,249489.0
2019-03-18 13:30:00,53.6,53.6,53.52,53.58,310938.0,48.6955,48.6955,48.6228,48.6773,310938.0
2019-03-18 13:40:00,53.57,53.67,53.56,53.65,225198.0,48.6682,48.759,48.6591,48.7409,225198.0
2019-03-18 13:50:00,53.65,53.72,53.64,53.72,133947.0,48.7409,48.8045,48.7318,48.8045,133947.0
2019-03-18 14:00:00,53.72,53.74,53.66,53.71,285926.0,48.8045,48.8226,48.75,48.7954,285926.0
2019-03-18 14:10:00,53.71,53.73,53.63,53.66,992896.0,48.7954,48.8136,48.7227,48.75,992896.0
2019-03-18 14:20:00,53.66,53.68,53.61,53.66,206366.0,48.75,48.7681,48.7045,48.75,206366.0
2019-03-18 14:30:00,53.66,53.66,53.55,53.58,220470.0,48.75,48.75,48.65,48.6773,220470.0
2019-03-18 14:40:00,53.57,53.6,53.5,53.52,206956.0,48.6682,48.6955,48.6046,48.6228,206956.0
2019-03-18 14:50:00,53.52,53.53,53.45,53.51,278388.0,48.6228,48.6319,48.5592,48.6137,278388.0
2019-03-18 15:00:00,53.5,53.52,53.47,53.48,240278.0,48.6046,48.6228,48.5773,48.5864,240278.0
2019-03-18 15:10:00,53.48,53.49,53.44,53.49,264769.0,48.5864,48.5955,48.5501,48.5955,264769.0
2019-03-18 15:20:00,53.49,53.52,53.48,53.51,220772.0,48.5955,48.6228,48.5864,48.6137,220772.0
2019-03-18 15:30:00,53.51,53.56,53.48,53.54,361405.0,48.6137,48.6591,48.5864,48.6409,361405.0
2019-03-18 15:40:00,53.54,53.6,53.52,53.53,649232.0,48.6409,48.6955,48.6228,48.6319,649232.0
2019-03-18 15:50:00,53.53,53.54,53.42,53.47,1326287.0,48.6319,48.6409,48.5319,48.5773,1326287.0
2019-03-19 09:30:00,53.8,54.01,53.75,53.89,1100299.0,48.8772,49.0679,48.8317,48.9589,1100299.0
2019-03-19 09:40:00,53.89,53.99,53.76,53.9,431758.0,48.9589,49.0498,48.8408,48.968,431758.0
2019-03-19 09:50:00,53.9,53.99,53.83,53.87,420106.0,48.968,49.0498,48.9044,48.9407,420106.0
2019-03-19 10:00:00,53.87,53.99,53.86,53.95,469799.0,48.9407,49.0498,48.9317,49.0134,469799.0
2019-03-19 10:10:00,53.95,54.0,53.94,54.0,448838.0,49.0134,49.0589,49.0043,49.0589,448838.0
2019-03-19 10:20:00,53.99,54.0,53.94,53.95,271434.0,49.0498,49.0589,49.0043,49.0134,271434.0
2019-03-19 10:30:00,53.96,54.14,53.95,54.08,620617.0,49.0225,49.186,49.0134,49.1315,620617.0
2019-03-19 10:40:00,54.07,54.08,53.98,54.05,588928.0,49.1224,49.1315,49.0407,49.1043,588928.0
2019-03-19 10:50:00,54.05,54.05,54.01,54.04,403095.0,49.1043,49.1043,49.0679,49.0952,403095.0
2019-03-19 11:00:00,54.04,54.06,53.96,54.0,372874.0,49.0952,49.1134,49.0225,49.0589,372874.0
2019-03-19 11:10:00,54.0,54.05,53.98,54.03,294182.0,49.0589,49.1043,49.0407,49.0861,294182.0
2019-03-19 11:20:00,54.04,54.15,54.03,54.1,274489.0,49.0952,49.1951,49.0861,49.1497,274489.0
2019-03-19 11:30:00,54.09,54.15,54.01,54.14,265142.0,49.1406,49.1951,49.0679,49.186,265142.0
2019-03-19 11:40:00,54.15,54.2,54.11,54.17,257312.0,49.1951,49.2406,49.1588,49.2133,257312.0
2019-03-19 11:50:00,54.17,54.2,54.13,54.17,297052.0,49.2133,49.2406,49.177,49.2133,297052.0
2019-03-19 12:00:00,54.17,54.19,54.11,54.11,297269.0,49.2133,49.2315,49.1588,49.1588,297269.0
2019-03-19 12:10:00,54.12,54.17,54.11,54.13,176320.0,49.1679,49.2133,49.1588,49.177,176320.0
2019-03-19 12:20:00,54.14,54.17,54.13,54.13,221707.0,49.186,49.2133,49.177,49.177,221707.0
2019-03-19 12:30:00,54.13,54.16,54.11,54.11,302861.0,49.177,49.2042,49.1588,49.1588,302861.0
2019-03-19 12:40:00,54.12,54.16,54.02,54.04,354206.0,49.1679,49.2042,49.077,49.0952,354206.0
2019-03-19 12:50:00,54.03,54.13,54.02,54.12,239692.0,49.0861,49.177,49.077,49.1679,239692.0
2019-03-19 13:00:00,54.12,54.14,54.09,54.14,262869.0,49.1679,49.186,49.1406,49.186,262869.0
2019-03-19 13:10:00,54.14,54.18,54.11,54.18,192968.0,49.186,49.2224,49.1588,49.2224,192968.0
2019-03-19 13:20:00,54.18,54.27,54.17,54.26,270186.0,49.2224,49.3041,49.2133,49.2951,270186.0
2019-03-19 13:30:00,54.25,54.38,54.25,54.37,331740.0,49.286,49.4041,49.286,49.395,331740.0
2019-03-19 13:40:00,54.37,54.38,54.29,54.33,271284.0,49.395,49.4041,49.3223,49.3587,271284.0
2019-03-19 13:50:00,54.33,54.34,54.25,54.3,326126.0,49.3587,49.3677,49.286,49.3314,326126.0
2019-03-19 14:00:00,54.29,54.35,54.26,54.29,319612.0,49.3223,49.3768,49.2951,49.3223,319612.0
2019-03-19 14:10:00,54.29,54.29,54.19,54.24,284749.0,49.3223,49.3223,49.2315,49.2769,284749.0
2019-03-19 14:20:00,54.24,54.31,54.21,54.3,296593.0,49.2769,49.3405,49.2496,49.3314,296593.0
2019-03-19 14:30:00,54.3,54.32,54.2,54.21,394675.0,49.3314,49.3496,49.2406,49.2496,394675.0
2019-03-19 14:40:00,54.21,54.24,54.13,54.18,397197.0,49.2496,49.2769,49.177,49.2224,397197.0
2019-03-19 14:50:00,54.18,54.19,54.03,54.05,420043.0,49.2224,49.2315,49.0861,49.1043,420043.0
2019-03-19 15:00:00,54.05,54.13,54.01,54.09,431225.0,49.1043,49.177,49.0679,49.1406,431225.0
2019-03-19 15:10:00,54.09,54.1,53.98,54.05,350328.0,49.1406,49.1497,49.0407,49.1043,350328.0
2019-03-19 15:20:00,54.05,54.06,53.94,53.98,350351.0,49.1043,49.1134,49.0043,49.0407,350351.0
2019-03-19 15:30:00,53.99,54.02,53.89,53.92,473247.0,49.0498,49.077,48.9589,48.9862,473247.0
2019-03-19 15:40:00,53.91,54.02,53.88,53.99,616398.0,48.9771,49.077,48.9498,49.0498,616398.0
2019-03-19 15:50:00,54.0,54.09,53.91,54.04,1455981.0,49.0589,49.1406,48.9771,49.0952,1455981.0
2019-03-20 09:30:00,53.89,54.19,53.69,53.71,682179.0,48.9589,49.2315,48.7772,48.7954,682179.0
2019-03-20 09:40:00,53.71,53.71,53.56,53.64,311764.0,48.7954,48.7954,48.6591,48.7318,311764.0
2019-03-20 09:50:00,53.64,53.87,53.63,53.63,719320.0,48.7318,48.9407,48.7227,48.7227,719320.0
2019-03-20 10:00:00,53.63,53.88,53.61,53.85,539844.0,48.7227,48.9498,48.7045,48.9226,539844.0
2019-03-20 10:10:00,53.85,53.87,53.56,53.7,532925.0,48.9226,48.9407,48.6591,48.7863,532925.0
2019-03-20 10:20:00,53.7,53.71,53.59,53.65,289040.0,48.7863,48.7954,48.6864,48.7409,289040.0
2019-03-20 10:30:00,53.65,53.71,53.61,53.68,255551.0,48.7409,48.7954,48.7045,48.7681,255551.0
2019-03-20 10:40:00,53.68,53.7,53.65,53.69,255949.0,48.7681,48.7863,48.7409,48.7772,255949.0
2019-03-20 10:50:00,53.69,53.71,53.64,53.66,210840.0,48.7772,48.7954,48.7318,48.75,210840.0
2019-03-20 11:00:00,53.66,53.68,53.6,53.65,300932.0,48.75,48.7681,48.6955,48.7409,300932.0
2019-03-20 11:10:00,53.64,53.65,53.57,53.59,195497.0,48.7318,48.7409,48.6682,48.6864,195497.0
2019-03-20 11:20:00,53.6,53.6,53.48,53.5,283133.0,48.6955,48.6955,48.5864,48.6046,283133.0
2019-03-20 11:30:00,53.5,53.51,53.29,53.36,462346.0,48.6046,48.6137,48.4138,48.4774,462346.0
2019-03-20 11:40:00,53.36,53.38,53.28,53.29,182668.0,48.4774,48.4956,48.4047,48.4138,182668.0
2019-03-20 11:50:00,53.29,53.33,53.28,53.3,284728.0,48.4138,48.4502,48.4047,48.4229,284728.0
2019-03-20 12:00:00,53.3,53.37,53.29,53.37,202282.0,48.4229,48.4865,48.4138,48.4865,202282.0
2019-03-20 12:10:00,53.37,53.4,53.31,53.38,261975.0,48.4865,48.5138,48.432,48.4956,261975.0
2019-03-20 12:20:00,53.38,53.39,53.33,53.35,251797.0,48.4956,48.5047,48.4502,48.4683,251797.0
2019-03-20 12:30:00,53.36,53.37,53.2,53.24,311094.0,48.4774,48.4865,48.3321,48.3684,311094.0
2019-03-20 12:40:00,53.24,53.36,53.21,53.33,267465.0,48.3684,48.4774,48.3411,48.4502,267465.0
2019-03-20 12:50:00,53.33,53.44,53.31,53.42,365645.0,48.4502,48.5501,48.432,48.5319,365645.0
2019-03-20 13:00:00,53.41,53.42,53.37,53.39,161536.0,48.5228,48.5319,48.4865,48.5047,161536.0
2019-03-20 13:10:00,53.39,53.39,53.29,53.34,240186.0,48.5047,48.5047,48.4138,48.4592,240186.0
2019-03-20 13:20:00,53.33,53.35,53.3,53.3,181327.0,48.4502,48.4683,48.4229,48.4229,181327.0
2019-03-20 13:30:00,53.3,53.32,53.2,53.2,272301.0,48.4229,48.4411,48.3321,48.3321,272301.0
2019-03-20 13:40:00,53.2,53.21,53.18,53.2,289606.0,48.3321,48.3411,48.3139,48.3321,289606.0
2019-03-20 13:50:00,53.2,53.26,53.18,53.23,348827.0,48.3321,48.3866,48.3139,48.3593,348827.0
2019-03-20 14:00:00,53.24,53.33,53.19,53.24,1255449.0,48.3684,48.4502,48.323,48.3684,1255449.0
2019-03-20 14:10:00,53.24,53.36,53.18,53.2,1983216.0,48.3684,48.4774,48.3139,48.3321,1983216.0
2019-03-20 14:20:00,53.19,53.21,53.08,53.16,859814.0,48.323,48.3411,48.223,48.2957,859814.0
2019-03-20 14:30:00,53.16,53.35,53.16,53.34,621497.0,48.2957,48.4683,48.2957,48.4592,621497.0
2019-03-20 14:40:00,53.34,53.4,53.29,53.33,360669.0,48.4592,48.5138,48.4138,48.4502,360669.0
2019-03-20 14:50:00,53.33,53.36,53.28,53.3,361163.0,48.4502,48.4774,48.4047,48.4229,361163.0
2019-03-20 15:00:00,53.3,53.31,53.07,53.11,731209.0,48.4229,48.432,48.214,48.2503,731209.0
2019-03-20 15:10:00,53.11,53.11,52.88,52.9,1061438.0,48.2503,48.2503,48.0413,48.0595,1061438.0
2019-03-20 15:20:00,52.9,53.03,52.76,52.76,821788.0,48.0595,48.1776,47.9323,47.9323,821788.0
2019-03-20 15:30:00,52.77,52.82,52.55,52.67,1283272.0,47.9414,47.9868,47.7415,47.8506,1283272.0
2019-03-20 15:40:00,52.67,52.77,52.66,52.68,1119872.0,47.8506,47.9414,47.8415,47.8596,1119872.0
2019-03-20 15:50:00,52.68,52.69,52.5,52.63,2291617.0,47.8596,47.8687,47.6961,47.8142,2291617.0
2019-03-21 09:30:00,52.63,53.19,52.35,53.17,599766.0,47.8142,48.323,47.5598,48.3048,599766.0
2019-03-21 09:40:00,53.17,53.42,53.03,53.41,538429.0,48.3048,48.5319,48.1776,48.5228,538429.0
2019-03-21 09:50:00,53.41,53.49,53.35,53.38,420902.0,48.5228,48.5955,48.4683,48.4956,420902.0
2019-03-21 10:00:00,53.37,53.44,53.27,53.37,568622.0,48.4865,48.5501,48.3956,48.4865,568622.0
2019-03-21 10:10:00,53.38,53.56,53.37,53.48,413852.0,48.4956,48.6591,48.4865,48.5864,413852.0
2019-03-21 10:20:00,53.48,53.53,53.43,53.51,423226.0,48.5864,48.6319,48.541,48.6137,423226.0
2019-03-21 10:30:00,53.52,53.62,53.48,53.52,275513.0,48.6228,48.7136,48.5864,48.6228,275513.0
2019-03-21 10:40:00,53.52,53.56,53.4,53.44,316993.0,48.6228,48.6591,48.5138,48.5501,316993.0
2019-03-21 10:50:00,53.43,53.57,53.43,53.52,256303.0,48.541,48.6682,48.541,48.6228,256303.0
2019-03-21 11:00:00,53.53,53.6,53.45,53.45,316771.0,48.6319,48.6955,48.5592,48.5592,316771.0
2019-03-21 11:10:00,53.46,53.52,53.43,53.5,233944.0,48.5683,48.6228,48.541,48.6046,233944.0
2019-03-21 11:20:00,53.5,53.51,53.42,53.45,233325.0,48.6046,48.6137,48.5319,48.5592,233325.0
2019-03-21 11:30:00,53.45,53.47,53.41,53.44,205440.0,48.5592,48.5773,48.5228,48.5501,205440.0
2019-03-21 11:40:00,53.43,53.55,53.41,53.5,219304.0,48.541,48.65,48.5228,48.6046,219304.0
2019-03-21 11:50:00,53.51,53.59,53.49,53.59,232721.0,48.6137,48.6864,48.5955,48.6864,232721.0
2019-03-21 12:00:00,53.58,53.69,53.54,53.68,275746.0,48.6773,48.7772,48.6409,48.7681,275746.0
2019-03-21 12:10:00,53.68,53.69,53.6,53.61,166451.0,48.7681,48.7772,48.6955,48.7045,166451.0
2019-03-21 12:20:00,53.61,53.61,53.52,53.57,295335.0,48.7045,48.7045,48.6228,48.6682,295335.0
2019-03-21 12:30:00,53.57,53.71,53.57,53.7,335647.0,48.6682,48.7954,48.6682,48.7863,335647.0
2019-03-21 12:40:00,53.7,53.73,53.66,53.72,350470.0,48.7863,48.8136,48.75,48.8045,350470.0
2019-03-21 12:50:00,53.72,53.74,53.64,53.71,218363.0,48.8045,48.8226,48.7318,48.7954,218363.0
2019-03-21 13:00:00,53.71,53.76,53.71,53.73,207687.0,48.7954,48.8408,48.7954,48.8136,207687.0
2019-03-21 13:10:00,53.73,53.75,53.7,53.7,150828.0,48.8136,48.8317,48.7863,48.7863,150828.0
2019-03-21 13:20:00,53.7,53.73,53.68,53.73,186876.0,48.7863,48.8136,48.7681,48.8136,186876.0
2019-03-21 13:30:00,53.73,53.77,53.69,53.72,212439.0,48.8136,48.8499,48.7772,48.8045,212439.0
2019-03-21 13:40:00,53.72,53.77,53.69,53.77,157887.0,48.8045,48.8499,48.7772,48.8499,157887.0
2019-03-21 13:50:00,53.77,53.79,53.7,53.74,197144.0,48.8499,48.8681,48.7863,48.8226,197144.0
2019-03-21 14:00:00,53.74,53.78,53.7,53.77,281473.0,48.8226,48.859,48.7863,48.8499,281473.0
2019-03-21 14:10:00,53.78,53.86,53.77,53.86,282613.0,48.859,48.9317,48.8499,48.9317,282613.0
2019-03-21 14:20:00,53.86,53.9,53.84,53.86,262004.0,48.9317,48.968,48.9135,48.9317,262004.0
2019-03-21 14:30:00,53.86,53.89,53.83,53.85,421440.0,48.9317,48.9589,48.9044,48.9226,421440.0
2019-03-21 14:40:00,53.85,53.92,53.85,53.91,317778.0,48.9226,48.9862,48.9226,48.9771,317778.0
2019-03-21 14:50:00,53.91,53.96,53.89,53.95,283581.0,48.9771,49.0225,48.9589,49.0134,283581.0
2019-03-21 15:00:00,53.96,54.0,53.93,53.97,435913.0,49.0225,49.0589,48.9953,49.0316,435913.0
2019-03-21 15:10:00,53.97,53.97,53.89,53.96,370608.0,49.0316,49.0316,48.9589,49.0225,370608.0
2019-03-21 15:20:00,53.95,53.97,53.93,53.95,259643.0,49.0134,49.0316,48.9953,49.0134,259643.0
2019-03-21 15:30:00,53.95,53.99,53.9,53.98,437347.0,49.0134,49.0498,48.968,49.0407,437347.0
2019-03-21 15:40:00,53.98,54.02,53.93,53.94,637636.0,49.0407,49.077,48.9953,49.0043,637636.0
2019-03-21 15:50:00,53.93,54.05,53.89,54.05,1819853.0,48.9953,49.1043,48.9589,49.1043,1819853.0
2019-03-22 09:30:00,53.62,53.73,53.39,53.7,690958.0,48.7136,48.8136,48.5047,48.7863,690958.0
2019-03-22 09:40:00,53.71,53.82,53.55,53.57,262499.0,48.7954,48.8953,48.65,48.6682,262499.0
2019-03-22 09:50:00,53.58,53.7,53.44,53.59,376493.0,48.6773,48.7863,48.5501,48.6864,376493.0
2019-03-22 10:00:00,53.58,53.83,53.57,53.8,333376.0,48.6773,48.9044,48.6682,48.8772,333376.0
2019-03-22 10:10:00,53.8,53.88,53.75,53.88,260391.0,48.8772,48.9498,48.8317,48.9498,260391.0
2019-03-22 10:20:00,53.87,53.88,53.55,53.59,320886.0,48.9407,48.9498,48.65,48.6864,320886.0
2019-03-22 10:30:00,53.59,53.68,53.57,53.64,257324.0,48.6864,48.7681,48.6682,48.7318,257324.0
2019-03-22 10:40:00,53.65,53.65,53.42,53.47,385561.0,48.7409,48.7409,48.5319,48.5773,385561.0
2019-03-22 10:50:00,53.47,53.53,53.38,53.44,330804.0,48.5773,48.6319,48.4956,48.5501,330804.0
2019-03-22 11:00:00,53.44,53.48,53.37,53.4,283824.0,48.5501,48.5864,48.4865,48.5138,283824.0
2019-03-22 11:10:00,53.41,53.48,53.32,53.44,314450.0,48.5228,48.5864,48.4411,48.5501,314450.0
2019-03-22 11:20:00,53.45,53.48,53.38,53.43,208098.0,48.5592,48.5864,48.4956,48.541,208098.0
2019-03-22 11:30:00,53.43,53.49,53.36,53.38,235490.0,48.541,48.5955,48.4774,48.4956,235490.0
2019-03-22 11:40:00,53.39,53.42,53.32,53.37,264139.0,48.5047,48.5319,48.4411,48.4865,264139.0
2019-03-22 11:50:00,53.37,53.37,53.14,53.15,301466.0,48.4865,48.4865,48.2775,48.2866,301466.0
2019-03-22 12:00:00,53.15,53.28,53.13,53.26,286321.0,48.2866,48.4047,48.2685,48.3866,286321.0
2019-03-22 12:10:00,53.26,53.26,53.13,53.2,215801.0,48.3866,48.3866,48.2685,48.3321,215801.0
2019-03-22 12:20:00,53.21,53.29,53.15,53.17,203881.0,48.3411,48.4138,48.2866,48.3048,203881.0
2019-03-22 12:30:00,53.17,53.21,53.12,53.13,213993.0,48.3048,48.3411,48.2594,48.2685,213993.0
2019-03-22 12:40:00,53.12,53.13,53.01,53.08,225993.0,48.2594,48.2685,48.1594,48.223,225993.0
2019-03-22 12:50:00,53.07,53.19,53.05,53.19,195496.0,48.214,48.323,48.1958,48.323,195496.0
2019-03-22 13:00:00,53.19,53.27,53.15,53.27,194738.0,48.323,48.3956,48.2866,48.3956,194738.0
2019-03-22 13:10:00,53.27,53.27,53.15,53.2,219025.0,48.3956,48.3956,48.2866,48.3321,219025.0
2019-03-22 13:20:00,53.21,53.23,53.11,53.14,142283.0,48.3411,48.3593,48.2503,48.2775,142283.0
2019-03-22 13:30:00,53.14,53.2,53.05,53.07,214487.0,48.2775,48.3321,48.1958,48.214,214487.0
2019-03-22 13:40:00,53.08,53.16,53.06,53.12,202097.0,48.223,48.2957,48.2049,48.2594,202097.0
2019-03-22 13:50:00,53.11,53.14,53.06,53.09,171901.0,48.2503,48.2775,48.2049,48.2321,171901.0
2019-03-22 14:00:00,53.09,53.25,53.08,53.25,212525.0,48.2321,48.3775,48.223,48.3775,212525.0
2019-03-22 14:10:00,53.24,53.37,53.23,53.3,212553.0,48.3684,48.4865,48.3593,48.4229,212553.0
2019-03-22 14:20:00,53.3,53.36,53.23,53.28,321868.0,48.4229,48.4774,48.3593,48.4047,321868.0
2019-03-22 14:30:00,53.27,53.29,53.14,53.17,514602.0,48.3956,48.4138,48.2775,48.3048,514602.0
2019-03-22 14:40:00,53.16,53.25,53.15,53.24,559280.0,48.2957,48.3775,48.2866,48.3684,559280.0
2019-03-22 14:50:00,53.24,53.27,53.16,53.21,664433.0,48.3684,48.3956,48.2957,48.3411,664433.0
2019-03-22 15:00:00,53.2,53.25,53.15,53.16,538591.0,48.3321,48.3775,48.2866,48.2957,538591.0
2019-03-22 15:10:00,53.17,53.18,53.05,53.08,472583.0,48.3048,48.3139,48.1958,48.223,472583.0
2019-03-22 15:20:00,53.07,53.13,53.0,53.01,477202.0,48.214,48.2685,48.1504,48.1594,477202.0
2019-03-22 15:30:00,53.0,53.03,52.89,52.9,473034.0,48.1504,48.1776,48.0504,48.0595,473034.0
2019-03-22 15:40:00,52.9,52.91,52.78,52.88,970249.0,48.0595,48.0686,47.9505,48.0413,970249.0
2019-03-22 15:50:00,52.89,52.9,52.74,52.78,1271845.0,48.0504,48.0595,47.9141,47.9505,1271845.0
2019-03-25 09:30:00,52.63,52.77,52.42,52.76,520911.0,47.8142,47.9414,47.6234,47.9323,520911.0
2019-03-25 09:40:00,52.76,52.76,52.45,52.45,283136.0,47.9323,47.9323,47.6507,47.6507,283136.0
2019-03-25 09:50:00,52.45,52.51,52.31,52.5,416456.0,47.6507,47.7052,47.5235,47.6961,416456.0
2019-03-25 10:00:00,52.49,52.53,52.35,52.41,357759.0,47.687,47.7234,47.5598,47.6143,357759.0
2019-03-25 10:10:00,52.41,52.47,52.33,52.38,258175.0,47.6143,47.6689,47.5417,47.5871,258175.0
2019-03-25 10:20:00,52.37,52.38,52.23,52.36,348023.0,47.578,47.5871,47.4508,47.5689,348023.0
2019-03-25 10:30:00,52.36,52.57,52.34,52.49,267880.0,47.5689,47.7597,47.5507,47.687,267880.0
2019-03-25 10:40:00,52.48,52.64,52.46,52.62,315481.0,47.6779,47.8233,47.6598,47.8051,315481.0
2019-03-25 10:50:00,52.62,52.76,52.62,52.68,305594.0,47.8051,47.9323,47.8051,47.8596,305594.0
2019-03-25 11:00:00,52.68,52.78,52.65,52.73,235938.0,47.8596,47.9505,47.8324,47.9051,235938.0
2019-03-25 11:10:00,52.74,52.83,52.69,52.81,226545.0,47.9141,47.9959,47.8687,47.9777,226545.0
2019-03-25 11:20:00,52.82,52.87,52.77,52.86,207823.0,47.9868,48.0323,47.9414,48.0232,207823.0
2019-03-25 11:30:00,52.87,52.9,52.78,52.9,189587.0,48.0323,48.0595,47.9505,48.0595,189587.0
2019-03-25 11:40:00,52.9,52.91,52.74,52.74,155581.0,48.0595,48.0686,47.9141,47.9141,155581.0
2019-03-25 11:50:00,52.74,52.85,52.73,52.77,142837.0,47.9141,48.0141,47.9051,47.9414,142837.0
2019-03-25 12:00:00,52.77,52.87,52.75,52.84,131790.0,47.9414,48.0323,47.9232,48.005,131790.0
2019-03-25 12:10:00,52.84,52.91,52.82,52.89,137997.0,48.005,48.0686,47.9868,48.0504,137997.0
2019-03-25 12:20:00,52.89,52.94,52.82,52.84,143514.0,48.0504,48.0958,47.9868,48.005,143514.0
2019-03-25 12:30:00,52.83,52.85,52.66,52.67,143043.0,47.9959,48.0141,47.8415,47.8506,143043.0
2019-03-25 12:40:00,52.66,52.68,52.53,52.54,283693.0,47.8415,47.8596,47.7234,47.7324,283693.0
2019-03-25 12:50:00,52.54,52.56,52.48,52.54,335421.0,47.7324,47.7506,47.6779,47.7324,335421.0
2019-03-25 13:00:00,52.55,52.56,52.44,52.5,183877.0,47.7415,47.7506,47.6416,47.6961,183877.0
2019-03-25 13:10:00,52.5,52.62,52.48,52.55,161646.0,47.6961,47.8051,47.6779,47.7415,161646.0
2019-03-25 13:20:00,52.55,52.58,52.43,52.43,178704.0,47.7415,47.7688,47.6325,47.6325,178704.0
2019-03-25 13:30:00,52.44,52.51,52.39,52.49,205891.0,47.6416,47.7052,47.5962,47.687,205891.0
2019-03-25 13:40:00,52.48,52.51,52.33,52.37,196001.0,47.6779,47.7052,47.5417,47.578,196001.0
2019-03-25 13:50:00,52.37,52.41,52.32,52.4,177248.0,47.578,47.6143,47.5326,47.6053,177248.0
2019-03-25 14:00:00,52.4,52.5,52.38,52.45,179132.0,47.6053,47.6961,47.5871,47.6507,179132.0
2019-03-25 14:10:00,52.45,52.55,52.44,52.5,208056.0,47.6507,47.7415,47.6416,47.6961,208056.0
2019-03-25 14:20:00,52.51,52.56,52.48,52.55,172827.0,47.7052,47.7506,47.6779,47.7415,172827.0
2019-03-25 14:30:00,52.55,52.61,52.53,52.59,172360.0,47.7415,47.796,47.7234,47.7779,172360.0
2019-03-25 14:40:00,52.59,52.63,52.55,52.62,194529.0,47.7779,47.8142,47.7415,47.8051,194529.0
2019-03-25 14:50:00,52.63,52.65,52.57,52.64,191319.0,47.8142,47.8324,47.7597,47.8233,191319.0
2019-03-25 15:00:00,52.65,52.7,52.62,52.68,231165.0,47.8324,47.8778,47.8051,47.8596,231165.0
2019-03-25 15:10:00,52.69,52.79,52.68,52.76,258022.0,47.8687,47.9596,47.8596,47.9323,258022.0
2019-03-25 15:20:00,52.76,52.84,52.75,52.78,224979.0,47.9323,48.005,47.9232,47.9505,224979.0
2019-03-25 15:30:00,52.78,52.79,52.73,52.75,397492.0,47.9505,47.9596,47.9051,47.9232,397492.0
2019-03-25 15:40:00,52.75,52.86,52.74,52.8,410059.0,47.9232,48.0232,47.9141,47.9687,410059.0
2019-03-25 15:50:00,52.8,52.82,52.69,52.72,874182.0,47.9687,47.9868,47.8687,47.896,874182.0
2019-03-26 09:30:00,53.26,53.37,53.15,53.25,462757.0,48.3866,48.4865,48.2866,48.3775,462757.0
2019-03-26 09:40:00,53.25,53.42,53.19,53.41,275637.0,48.3775,48.5319,48.323,48.5228,275637.0
2019-03-26 09:50:00,53.42,53.49,53.36,53.48,333182.0,48.5319,48.5955,48.4774,48.5864,333182.0
2019-03-26 10:00:00,53.49,53.54,53.41,53.41,438677.0,48.5955,48.6409,48.5228,48.5228,438677.0
2019-03-26 10:10:00,53.41,53.47,53.36,53.37,311664.0,48.5228,48.5773,48.4774,48.4865,311664.0
2019-03-26 10:20:00,53.37,53.37,53.26,53.33,290168.0,48.4865,48.4865,48.3866,48.4502,290168.0
2019-03-26 10:30:00,53.33,53.34,53.2,53.24,230667.0,48.4502,48.4592,48.3321,48.3684,230667.0
2019-03-26 10:40:00,53.24,53.36,53.22,53.35,222194.0,48.3684,48.4774,48.3502,48.4683,222194.0
2019-03-26 10:50:00,53.35,53.45,53.34,53.41,241581.0,48.4683,48.5592,48.4592,48.5228,241581.0
2019-03-26 11:00:00,53.4,53.45,53.37,53.41,238427.0,48.5138,48.5592,48.4865,48.5228,238427.0
2019-03-26 11:10:00,53.41,53.5,53.38,53.4,193221.0,48.5228,48.6046,48.4956,48.5138,193221.0
2019-03-26 11:20:00,53.4,53.44,53.35,53.44,188564.0,48.5138,48.5501,48.4683,48.5501,188564.0
2019-03-26 11:30:00,53.44,53.5,53.41,53.5,161555.0,48.5501,48.6046,48.5228,48.6046,161555.0
2019-03-26 11:40:00,53.5,53.5,53.29,53.34,168038.0,48.6046,48.6046,48.4138,48.4592,168038.0
2019-03-26 11:50:00,53.34,53.35,53.21,53.27,157349.0,48.4592,48.4683,48.3411,48.3956,157349.0
2019-03-26 12:00:00,53.28,53.33,53.28,53.32,177448.0,48.4047,48.4502,48.4047,48.4411,177448.0
2019-03-26 12:10:00,53.31,53.35,53.28,53.35,159076.0,48.432,48.4683,48.4047,48.4683,159076.0
2019-03-26 12:20:00,53.35,53.36,53.17,53.24,157829.0,48.4683,48.4774,48.3048,48.3684,157829.0
2019-03-26 12:30:00,53.24,53.26,53.16,53.18,145363.0,48.3684,48.3866,48.2957,48.3139,145363.0
2019-03-26 12:40:00,53.19,53.2,53.12,53.17,238575.0,48.323,48.3321,48.2594,48.3048,238575.0
2019-03-26 12:50:00,53.16,53.24,53.16,53.23,146838.0,48.2957,48.3684,48.2957,48.3593,146838.0
2019-03-26 13:00:00,53.23,53.34,53.21,53.28,237494.0,48.3593,48.4592,48.3411,48.4047,237494.0
2019-03-26 13:10:00,53.28,53.35,53.27,53.34,134178.0,48.4047,48.4683,48.3956,48.4592,134178.0
2019-03-26 13:20:00,53.34,53.34,53.24,53.26,121996.0,48.4592,48.4592,48.3684,48.3866,121996.0
2019-03-26 13:30:00,53.25,53.26,53.14,53.18,138683.0,48.3775,48.3866,48.2775,48.3139,138683.0
2019-03-26 13:40:00,53.18,53.21,53.17,53.19,126895.0,48.3139,48.3411,48.3048,48.323,126895.0
2019-03-26 13:50:00,53.2,53.21,53.06,53.07,174224.0,48.3321,48.3411,48.2049,48.214,174224.0
2019-03-26 14:00:00,53.08,53.17,53.06,53.13,132436.0,48.223,48.3048,48.2049,48.2685,132436.0
2019-03-26 14:10:00,53.12,53.21,53.09,53.2,210224.0,48.2594,48.3411,48.2321,48.3321,210224.0
2019-03-26 14:20:00,53.2,53.21,53.13,53.13,213035.0,48.3321,48.3411,48.2685,48.2685,213035.0
2019-03-26 14:30:00,53.13,53.18,53.12,53.15,246694.0,48.2685,48.3139,48.2594,48.2866,246694.0
2019-03-26 14:40:00,53.15,53.23,53.14,53.21,226423.0,48.2866,48.3593,48.2775,48.3411,226423.0
2019-03-26 14:50:00,53.21,53.22,53.1,53.19,193080.0,48.3411,48.3502,48.2412,48.323,193080.0
2019-03-26 15:00:00,53.19,53.22,53.17,53.2,254043.0,48.323,48.3502,48.3048,48.3321,254043.0
2019-03-26 15:10:00,53.2,53.2,53.14,53.15,249448.0,48.3321,48.3321,48.2775,48.2866,249448.0
2019-03-26 15:20:00,53.15,53.18,53.12,53.17,205176.0,48.2866,48.3139,48.2594,48.3048,205176.0
2019-03-26 15:30:00,53.16,53.22,53.14,53.19,343409.0,48.2957,48.3502,48.2775,48.323,343409.0
2019-03-26 15:40:00,53.19,53.23,53.15,53.17,349471.0,48.323,48.3593,48.2866,48.3048,349471.0
2019-03-26 15:50:00,53.16,53.32,53.16,53.28,712090.0,48.2957,48.4411,48.2957,48.4047,712090.0
2019-03-27 09:30:00,53.28,53.65,53.2,53.33,407828.0,48.4047,48.7409,48.3321,48.4502,407828.0
2019-03-27 09:40:00,53.32,53.32,53.16,53.17,232286.0,48.4411,48.4411,48.2957,48.3048,232286.0
2019-03-27 09:50:00,53.17,53.27,53.08,53.1,273620.0,48.3048,48.3956,48.223,48.2412,273620.0
2019-03-27 10:00:00,53.11,53.12,52.99,53.0,346589.0,48.2503,48.2594,48.1413,48.1504,346589.0
2019-03-27 10:10:00,53.01,53.07,52.99,53.02,234723.0,48.1594,48.214,48.1413,48.1685,234723.0
2019-03-27 10:20:00,53.02,53.12,52.99,53.06,233736.0,48.1685,48.2594,48.1413,48.2049,233736.0
2019-03-27 10:30:00,53.06,53.13,53.01,53.04,189757.0,48.2049,48.2685,48.1594,48.1867,189757.0
2019-03-27 10:40:00,53.03,53.07,52.85,52.9,301612.0,48.1776,48.214,48.0141,48.0595,301612.0
2019-03-27 10:50:00,52.89,52.9,52.79,52.87,268402.0,48.0504,48.0595,47.9596,48.0323,268402.0
2019-03-27 11:00:00,52.87,52.91,52.69,52.71,408651.0,48.0323,48.0686,47.8687,47.8869,408651.0
2019-03-27 11:10:00,52.7,52.75,52.54,52.57,281170.0,47.8778,47.9232,47.7324,47.7597,281170.0
2019-03-27 11:20:00,52.57,52.64,52.41,52.41,250733.0,47.7597,47.8233,47.6143,47.6143,250733.0
2019-03-27 11:30:00,52.41,52.52,52.34,52.47,344006.0,47.6143,47.7143,47.5507,47.6689,344006.0
2019-03-27 11:40:00,52.47,52.52,52.31,52.4,372408.0,47.6689,47.7143,47.5235,47.6053,372408.0
2019-03-27 11:50:00,52.39,52.51,52.37,52.45,229897.0,47.5962,47.7052,47.578,47.6507,229897.0
2019-03-27 12:00:00,52.44,52.56,52.35,52.51,305903.0,47.6416,47.7506,47.5598,47.7052,305903.0
2019-03-27 12:10:00,52.52,52.58,52.45,52.52,181214.0,47.7143,47.7688,47.6507,47.7143,181214.0
2019-03-27 12:20:00,52.53,52.6,52.49,52.57,153944.0,47.7234,47.787,47.687,47.7597,153944.0
2019-03-27 12:30:00,52.57,52.63,52.52,52.6,173026.0,47.7597,47.8142,47.7143,47.787,173026.0
2019-03-27 12:40:00,52.6,52.67,52.54,52.65,153469.0,47.787,47.8506,47.7324,47.8324,153469.0
2019-03-27 12:50:00,52.65,52.7,52.61,52.61,145441.0,47.8324,47.8778,47.796,47.796,145441.0
2019-03-27 13:00:00,52.61,52.62,52.48,52.49,208753.0,47.796,47.8051,47.6779,47.687,208753.0
2019-03-27 13:10:00,52.49,52.72,52.49,52.67,165442.0,47.687,47.896,47.687,47.8506,165442.0
2019-03-27 13:20:00,52.67,52.76,52.65,52.73,105897.0,47.8506,47.9323,47.8324,47.9051,105897.0
2019-03-27 13:30:00,52.73,52.75,52.7,52.71,153539.0,47.9051,47.9232,47.8778,47.8869,153539.0
2019-03-27 13:40:00,52.7,52.87,52.7,52.84,194147.0,47.8778,48.0323,47.8778,48.005,194147.0
2019-03-27 13:50:00,52.85,52.9,52.83,52.85,203498.0,48.0141,48.0595,47.9959,48.0141,203498.0
2019-03-27 14:00:00,52.85,52.89,52.78,52.88,285987.0,48.0141,48.0504,47.9505,48.0413,285987.0
2019-03-27 14:10:00,52.88,52.9,52.83,52.87,250111.0,48.0413,48.0595,47.9959,48.0323,250111.0
2019-03-27 14:20:00,52.87,52.98,52.86,52.96,353186.0,48.0323,48.1322,48.0232,48.114,353186.0
2019-03-27 14:30:00,52.96,53.0,52.91,52.93,361630.0,48.114,48.1504,48.0686,48.0868,361630.0
2019-03-27 14:40:00,52.94,52.98,52.87,52.88,327793.0,48.0958,48.1322,48.0323,48.0413,327793.0
2019-03-27 14:50:00,52.88,52.9,52.8,52.87,310485.0,48.0413,48.0595,47.9687,48.0323,310485.0
2019-03-27 15:00:00,52.88,52.89,52.81,52.81,242502.0,48.0413,48.0504,47.9777,47.9777,242502.0
2019-03-27 15:10:00,52.82,52.83,52.74,52.79,258735.0,47.9868,47.9959,47.9141,47.9596,258735.0
2019-03-27 15:20:00,52.79,52.83,52.72,52.83,383351.0,47.9596,47.9959,47.896,47.9959,383351.0
2019-03-27 15:30:00,52.83,52.9,52.82,52.87,322058.0,47.9959,48.0595,47.9868,48.0323,322058.0
2019-03-27 15:40:00,52.87,52.92,52.81,52.81,361698.0,48.0323,48.0777,47.9777,47.9777,361698.0
2019-03-27 15:50:00,52.81,52.82,52.7,52.81,677588.0,47.9777,47.9868,47.8778,47.9777,677588.0
2019-03-28 09:30:00,52.89,53.13,52.79,53.02,328794.0,48.0504,48.2685,47.9596,48.1685,328794.0
2019-03-28 09:40:00,53.02,53.17,52.96,53.11,223670.0,48.1685,48.3048,48.114,48.2503,223670.0
2019-03-28 09:50:00,53.11,53.21,53.08,53.18,275802.0,48.2503,48.3411,48.223,48.3139,275802.0
2019-03-28 10:00:00,53.19,53.25,53.11,53.21,225561.0,48.323,48.3775,48.2503,48.3411,225561.0
2019-03-28 10:10:00,53.22,53.24,53.15,53.18,202149.0,48.3502,48.3684,48.2866,48.3139,202149.0
2019-03-28 10:20:00,53.19,53.27,53.17,53.25,169988.0,48.323,48.3956,48.3048,48.3775,169988.0
2019-03-28 10:30:00,53.25,53.27,53.18,53.2,238788.0,48.3775,48.3956,48.3139,48.3321,238788.0
2019-03-28 10:40:00,53.2,53.23,53.14,53.17,153364.0,48.3321,48.3593,48.2775,48.3048,153364.0
2019-03-28 10:50:00,53.18,53.18,53.01,53.01,194928.0,48.3139,48.3139,48.1594,48.1594,194928.0
2019-03-28 11:00:00,53.02,53.02,52.88,53.01,185871.0,48.1685,48.1685,48.0413,48.1594,185871.0
2019-03-28 11:10:00,53.01,53.05,52.9,52.91,217640.0,48.1594,48.1958,48.0595,48.0686,217640.0
2019-03-28 11:20:00,52.91,52.94,52.82,52.83,164585.0,48.0686,48.0958,47.9868,47.9959,164585.0
2019-03-28 11:30:00,52.83,52.95,52.81,52.93,159651.0,47.9959,48.1049,47.9777,48.0868,159651.0
2019-03-28 11:40:00,52.92,53.03,52.87,53.03,126911.0,48.0777,48.1776,48.0323,48.1776,126911.0
2019-03-28 11:50:00,53.03,53.05,52.89,52.96,153168.0,48.1776,48.1958,48.0504,48.114,153168.0
2019-03-28 12:00:00,52.95,53.11,52.94,53.05,211951.0,48.1049,48.2503,48.0958,48.1958,211951.0
2019-03-28 12:10:00,53.05,53.05,52.97,53.05,142758.0,48.1958,48.1958,48.1231,48.1958,142758.0
2019-03-28 12:20:00,53.06,53.1,53.03,53.08,132455.0,48.2049,48.2412,48.1776,48.223,132455.0
2019-03-28 12:30:00,53.09,53.1,53.03,53.09,134626.0,48.2321,48.2412,48.1776,48.2321,134626.0
2019-03-28 12:40:00,53.09,53.12,53.03,53.04,126784.0,48.2321,48.2594,48.1776,48.1867,126784.0
2019-03-28 12:50:00,53.04,53.05,52.99,53.03,177630.0,48.1867,48.1958,48.1413,48.1776,177630.0
2019-03-28 13:00:00,53.03,53.09,53.02,53.08,115818.0,48.1776,48.2321,48.1685,48.223,115818.0
2019-03-28 13:10:00,53.09,53.11,53.04,53.04,109317.0,48.2321,48.2503,48.1867,48.1867,109317.0
2019-03-28 13:20:00,53.04,53.11,53.03,53.11,115078.0,48.1867,48.2503,48.1776,48.2503,115078.0
2019-03-28 13:30:00,53.12,53.13,53.05,53.05,183337.0,48.2594,48.2685,48.1958,48.1958,183337.0
2019-03-28 13:40:00,53.05,53.07,53.03,53.07,137760.0,48.1958,48.214,48.1776,48.214,137760.0
2019-03-28 13:50:00,53.07,53.1,53.05,53.1,144861.0,48.214,48.2412,48.1958,48.2412,144861.0
2019-03-28 14:00:00,53.1,53.18,53.08,53.17,197697.0,48.2412,48.3139,48.223,48.3048,197697.0
2019-03-28 14:10:00,53.17,53.2,53.14,53.15,114104.0,48.3048,48.3321,48.2775,48.2866,114104.0
2019-03-28 14:20:00,53.15,53.17,53.11,53.15,129332.0,48.2866,48.3048,48.2503,48.2866,129332.0
2019-03-28 14:30:00,53.15,53.17,53.12,53.15,137432.0,48.2866,48.3048,48.2594,48.2866,137432.0
2019-03-28 14:40:00,53.15,53.16,53.09,53.09,167008.0,48.2866,48.2957,48.2321,48.2321,167008.0
2019-03-28 14:50:00,53.09,53.16,53.08,53.15,192476.0,48.2321,48.2957,48.223,48.2866,192476.0
2019-03-28 15:00:00,53.15,53.22,53.12,53.21,184157.0,48.2866,48.3502,48.2594,48.3411,184157.0
2019-03-28 15:10:00,53.2,53.25,53.19,53.21,134978.0,48.3321,48.3775,48.323,48.3411,134978.0
2019-03-28 15:20:00,53.21,53.21,53.15,53.19,150358.0,48.3411,48.3411,48.2866,48.323,150358.0
2019-03-28 15:30:00,53.19,53.27,53.19,53.24,255966.0,48.323,48.3956,48.323,48.3684,255966.0
2019-03-28 15:40:00,53.24,53.3,53.23,53.24,359401.0,48.3684,48.4229,48.3593,48.3684,359401.0
2019-03-28 15:50:00,53.24,53.3,53.18,53.19,777204.0,48.3684,48.4229,48.3139,48.323,777204.0
2019-03-29 09:30:00,53.47,53.65,53.47,53.53,368680.0,48.5773,48.7409,48.5773,48.6319,368680.0
2019-03-29 09:40:00,53.53,53.54,53.25,53.29,187001.0,48.6319,48.6409,48.3775,48.4138,187001.0
2019-03-29 09:50:00,53.28,53.36,53.25,53.33,244169.0,48.4047,48.4774,48.3775,48.4502,244169.0
2019-03-29 10:00:00,53.34,53.51,53.32,53.49,193708.0,48.4592,48.6137,48.4411,48.5955,193708.0
2019-03-29 10:10:00,53.5,53.59,53.49,53.56,162907.0,48.6046,48.6864,48.5955,48.6591,162907.0
2019-03-29 10:20:00,53.55,53.6,53.53,53.6,198678.0,48.65,48.6955,48.6319,48.6955,198678.0
2019-03-29 10:30:00,53.61,53.62,53.46,53.53,257266.0,48.7045,48.7136,48.5683,48.6319,257266.0
2019-03-29 10:40:00,53.53,53.54,53.39,53.41,199873.0,48.6319,48.6409,48.5047,48.5228,199873.0
2019-03-29 10:50:00,53.41,53.43,53.34,53.4,171155.0,48.5228,48.541,48.4592,48.5138,171155.0
2019-03-29 11:00:00,53.4,53.48,53.39,53.46,252123.0,48.5138,48.5864,48.5047,48.5683,252123.0
2019-03-29 11:10:00,53.46,53.53,53.46,53.5,128992.0,48.5683,48.6319,48.5683,48.6046,128992.0
2019-03-29 11:20:00,53.5,53.54,53.45,53.54,172843.0,48.6046,48.6409,48.5592,48.6409,172843.0
2019-03-29 11:30:00,53.54,53.57,53.5,53.55,175198.0,48.6409,48.6682,48.6046,48.65,175198.0
2019-03-29 11:40:00,53.55,53.56,53.5,53.53,123100.0,48.65,48.6591,48.6046,48.6319,123100.0
2019-03-29 11:50:00,53.53,53.55,53.49,53.5,119528.0,48.6319,48.65,48.5955,48.6046,119528.0
2019-03-29 12:00:00,53.49,53.51,53.46,53.49,218035.0,48.5955,48.6137,48.5683,48.5955,218035.0
2019-03-29 12:10:00,53.5,53.54,53.45,53.48,162910.0,48.6046,48.6409,48.5592,48.5864,162910.0
2019-03-29 12:20:00,53.49,53.53,53.48,53.51,116350.0,48.5955,48.6319,48.5864,48.6137,116350.0
2019-03-29 12:30:00,53.52,53.57,53.52,53.54,115352.0,48.6228,48.6682,48.6228,48.6409,115352.0
2019-03-29 12:40:00,53.54,53.55,53.49,53.55,87846.0,48.6409,48.65,48.5955,48.65,87846.0
2019-03-29 12:50:00,53.55,53.56,53.5,53.55,95052.0,48.65,48.6591,48.6046,48.65,95052.0
2019-03-29 13:00:00,53.56,53.57,53.52,53.54,75920.0,48.6591,48.6682,48.6228,48.6409,75920.0
2019-03-29 13:10:00,53.55,53.57,53.53,53.55,78900.0,48.65,48.6682,48.6319,48.65,78900.0
2019-03-29 13:20:00,53.55,53.6,53.51,53.6,122598.0,48.65,48.6955,48.6137,48.6955,122598.0
2019-03-29 13:30:00,53.6,53.61,53.54,53.57,144857.0,48.6955,48.7045,48.6409,48.6682,144857.0
2019-03-29 13:40:00,53.57,53.63,53.55,53.61,116066.0,48.6682,48.7227,48.65,48.7045,116066.0
2019-03-29 13:50:00,53.61,53.63,53.59,53.63,75804.0,48.7045,48.7227,48.6864,48.7227,75804.0
2019-03-29 14:00:00,53.63,53.67,53.62,53.64,120665.0,48.7227,48.759,48.7136,48.7318,120665.0
2019-03-29 14:10:00,53.64,53.66,53.61,53.62,122018.0,48.7318,48.75,48.7045,48.7136,122018.0
2019-03-29 14:20:00,53.62,53.63,53.58,53.62,159513.0,48.7136,48.7227,48.6773,48.7136,159513.0
2019-03-29 14:30:00,53.62,53.65,53.6,53.62,158746.0,48.7136,48.7409,48.6955,48.7136,158746.0
2019-03-29 14:40:00,53.63,53.64,53.57,53.62,159597.0,48.7227,48.7318,48.6682,48.7136,159597.0
2019-03-29 14:50:00,53.62,53.68,53.6,53.63,199125.0,48.7136,48.7681,48.6955,48.7227,199125.0
2019-03-29 15:00:00,53.63,53.67,53.6,53.64,194469.0,48.7227,48.759,48.6955,48.7318,194469.0
2019-03-29 15:10:00,53.64,53.66,53.54,53.56,203901.0,48.7318,48.75,48.6409,48.6591,203901.0
2019-03-29 15:20:00,53.57,53.6,53.53,53.6,239319.0,48.6682,48.6955,48.6319,48.6955,239319.0
2019-03-29 15:30:00,53.6,53.63,53.54,53.62,301560.0,48.6955,48.7227,48.6409,48.7136,301560.0
2019-03-29 15:40:00,53.63,53.71,53.61,53.66,472085.0,48.7227,48.7954,48.7045,48.75,472085.0
2019-03-29 15:50:00,53.66,53.74,53.6,53.72,1077293.0,48.75,48.8226,48.6955,48.8045,1077293.0
2019-04-01 09:30:00,53.88,54.32,53.85,54.23,1160383.0,48.9498,49.3496,48.9226,49.2678,1160383.0
2019-04-01 09:40:00,54.23,54.32,54.18,54.2,752851.0,49.2678,49.3496,49.2224,49.2406,752851.0
2019-04-01 09:50:00,54.19,54.2,54.0,54.16,388462.0,49.2315,49.2406,49.0589,49.2042,388462.0
2019-04-01 10:00:00,54.16,54.27,54.1,54.15,426330.0,49.2042,49.3041,49.1497,49.1951,426330.0
2019-04-01 10:10:00,54.14,54.23,54.11,54.23,392585.0,49.186,49.2678,49.1588,49.2678,392585.0
2019-04-01 10:20:00,54.23,54.26,54.12,54.13,336292.0,49.2678,49.2951,49.1679,49.177,336292.0
2019-04-01 10:30:00,54.13,54.2,54.13,54.2,279165.0,49.177,49.2406,49.177,49.2406,279165.0
2019-04-01 10:40:00,54.2,54.27,54.19,54.27,277571.0,49.2406,49.3041,49.2315,49.3041,277571.0
2019-04-01 10:50:00,54.28,54.28,54.2,54.26,361462.0,49.3132,49.3132,49.2406,49.2951,361462.0
2019-04-01 11:00:00,54.26,54.43,54.26,54.4,486731.0,49.2951,49.4495,49.2951,49.4223,486731.0
2019-04-01 11:10:00,54.4,54.42,54.36,54.4,213334.0,49.4223,49.4404,49.3859,49.4223,213334.0
2019-04-01 11:20:00,54.41,54.43,54.37,54.43,180283.0,49.4313,49.4495,49.395,49.4495,180283.0
2019-04-01 11:30:00,54.42,54.5,54.42,54.48,466767.0,49.4404,49.5131,49.4404,49.4949,466767.0
2019-04-01 11:40:00,54.48,54.5,54.42,54.48,256173.0,49.4949,49.5131,49.4404,49.4949,256173.0
2019-04-01 11:50:00,54.48,54.48,54.41,54.44,236403.0,49.4949,49.4949,49.4313,49.4586,236403.0
2019-04-01 12:00:00,54.43,54.44,54.33,54.38,219717.0,49.4495,49.4586,49.3587,49.4041,219717.0
2019-04-01 12:10:00,54.38,54.4,54.33,54.4,211867.0,49.4041,49.4223,49.3587,49.4223,211867.0
2019-04-01 12:20:00,54.4,54.42,54.38,54.4,174210.0,49.4223,49.4404,49.4041,49.4223,174210.0
2019-04-01 12:30:00,54.4,54.41,54.38,54.4,158679.0,49.4223,49.4313,49.4041,49.4223,158679.0
2019-04-01 12:40:00,54.4,54.42,54.38,54.39,194003.0,49.4223,49.4404,49.4041,49.4132,194003.0
2019-04-01 12:50:00,54.39,54.43,54.39,54.42,216102.0,49.4132,49.4495,49.4132,49.4404,216102.0
2019-04-01 13:00:00,54.43,54.44,54.41,54.41,170212.0,49.4495,49.4586,49.4313,49.4313,170212.0
2019-04-01 13:10:00,54.41,54.43,54.38,54.38,167424.0,49.4313,49.4495,49.4041,49.4041,167424.0
2019-04-01 13:20:00,54.38,54.4,54.36,54.39,133541.0,49.4041,49.4223,49.3859,49.4132,133541.0
2019-04-01 13:30:00,54.4,54.4,54.38,54.4,97696.0,49.4223,49.4223,49.4041,49.4223,97696.0
2019-04-01 13:40:00,54.4,54.44,54.39,54.42,210337.0,49.4223,49.4586,49.4132,49.4404,210337.0
2019-04-01 13:50:00,54.42,54.44,54.41,54.42,128379.0,49.4404,49.4586,49.4313,49.4404,128379.0
2019-04-01 14:00:00,54.41,54.46,54.41,54.46,201601.0,49.4313,49.4768,49.4313,49.4768,201601.0
2019-04-01 14:10:00,54.46,54.49,54.45,54.46,182702.0,49.4768,49.504,49.4677,49.4768,182702.0
2019-04-01 14:20:00,54.46,54.47,54.45,54.45,221405.0,49.4768,49.4858,49.4677,49.4677,221405.0
2019-04-01 14:30:00,54.46,54.47,54.42,54.44,247838.0,49.4768,49.4858,49.4404,49.4586,247838.0
2019-04-01 14:40:00,54.44,54.45,54.43,54.45,256125.0,49.4586,49.4677,49.4495,49.4677,256125.0
2019-04-01 14:50:00,54.45,54.55,54.44,54.52,658626.0,49.4677,49.5585,49.4586,49.5313,658626.0
2019-04-01 15:00:00,54.52,54.52,54.42,54.44,442989.0,49.5313,49.5313,49.4404,49.4586,442989.0
2019-04-01 15:10:00,54.44,54.49,54.42,54.48,278020.0,49.4586,49.504,49.4404,49.4949,278020.0
2019-04-01 15:20:00,54.49,54.55,54.48,54.54,408391.0,49.504,49.5585,49.4949,49.5494,408391.0
2019-04-01 15:30:00,54.55,54.56,54.51,54.56,378972.0,49.5585,49.5676,49.5222,49.5676,378972.0
2019-04-01 15:40:00,54.56,54.57,54.51,54.55,622918.0,49.5676,49.5767,49.5222,49.5585,622918.0
2019-04-01 15:50:00,54.55,54.65,54.53,54.58,845924.0,49.5585,49.6494,49.5404,49.5858,845924.0
2019-04-02 09:30:00,54.41,54.5,54.25,54.34,580803.0,49.4313,49.5131,49.286,49.3677,580803.0
2019-04-02 09:40:00,54.34,54.36,54.09,54.11,330303.0,49.3677,49.3859,49.1406,49.1588,330303.0
2019-04-02 09:50:00,54.1,54.24,54.05,54.13,388092.0,49.1497,49.2769,49.1043,49.177,388092.0
2019-04-02 10:00:00,54.13,54.15,53.97,54.05,395672.0,49.177,49.1951,49.0316,49.1043,395672.0
2019-04-02 10:10:00,54.05,54.14,53.96,53.99,296792.0,49.1043,49.186,49.0225,49.0498,296792.0
2019-04-02 10:20:00,53.98,54.0,53.9,53.96,257220.0,49.0407,49.0589,48.968,49.0225,257220.0
2019-04-02 10:30:00,53.96,54.04,53.88,54.01,424283.0,49.0225,49.0952,48.9498,49.0679,424283.0
2019-04-02 10:40:00,54.01,54.02,53.94,53.95,201272.0,49.0679,49.077,49.0043,49.0134,201272.0
2019-04-02 10:50:00,53.95,54.05,53.94,54.04,276395.0,49.0134,49.1043,49.0043,49.0952,276395.0
2019-04-02 11:00:00,54.05,54.05,53.96,54.0,264166.0,49.1043,49.1043,49.0225,49.0589,264166.0
2019-04-02 11:10:00,53.99,54.01,53.97,53.97,169199.0,49.0498,49.0679,49.0316,49.0316,169199.0
2019-04-02 11:20:00,53.98,54.08,53.97,54.07,170344.0,49.0407,49.1315,49.0316,49.1224,170344.0
2019-04-02 11:30:00,54.07,54.1,54.03,54.08,269847.0,49.1224,49.1497,49.0861,49.1315,269847.0
2019-04-02 11:40:00,54.08,54.11,54.05,54.11,207974.0,49.1315,49.1588,49.1043,49.1588,207974.0
2019-04-02 11:50:00,54.11,54.11,54.04,54.05,217899.0,49.1588,49.1588,49.0952,49.1043,217899.0
2019-04-02 12:00:00,54.05,54.14,54.05,54.13,193251.0,49.1043,49.186,49.1043,49.177,193251.0
2019-04-02 12:10:00,54.14,54.16,54.11,54.14,174889.0,49.186,49.2042,49.1588,49.186,174889.0
2019-04-02 12:20:00,54.14,54.15,54.1,54.13,136998.0,49.186,49.1951,49.1497,49.177,136998.0
2019-04-02 12:30:00,54.13,54.16,54.12,54.14,155090.0,49.177,49.2042,49.1679,49.186,155090.0
2019-04-02 12:40:00,54.14,54.18,54.13,54.17,121741.0,49.186,49.2224,49.177,49.2133,121741.0
2019-04-02 12:50:00,54.17,54.18,54.13,54.16,109419.0,49.2133,49.2224,49.177,49.2042,109419.0
2019-04-02 13:00:00,54.16,54.19,54.13,54.17,110076.0,49.2042,49.2315,49.177,49.2133,110076.0
2019-04-02 13:10:00,54.18,54.18,54.12,54.13,111140.0,49.2224,49.2224,49.1679,49.177,111140.0
2019-04-02 13:20:00,54.13,54.16,54.12,54.15,107347.0,49.177,49.2042,49.1679,49.1951,107347.0
2019-04-02 13:30:00,54.15,54.16,54.11,54.15,187605.0,49.1951,49.2042,49.1588,49.1951,187605.0
2019-04-02 13:40:00,54.15,54.15,54.13,54.15,85892.0,49.1951,49.1951,49.177,49.1951,85892.0
2019-04-02 13:50:00,54.15,54.15,54.13,54.14,130150.0,49.1951,49.1951,49.177,49.186,130150.0
2019-04-02 14:00:00,54.14,54.15,54.13,54.13,110950.0,49.186,49.1951,49.177,49.177,110950.0
2019-04-02 14:10:00,54.13,54.21,54.13,54.19,144219.0,49.177,49.2496,49.177,49.2315,144219.0
2019-04-02 14:20:00,54.18,54.21,54.15,54.18,190590.0,49.2224,49.2496,49.1951,49.2224,190590.0
2019-04-02 14:30:00,54.17,54.2,54.17,54.2,179137.0,49.2133,49.2406,49.2133,49.2406,179137.0
2019-04-02 14:40:00,54.2,54.21,54.17,54.18,142892.0,49.2406,49.2496,49.2133,49.2224,142892.0
2019-04-02 14:50:00,54.19,54.21,54.16,54.21,157482.0,49.2315,49.2496,49.2042,49.2496,157482.0
2019-04-02 15:00:00,54.2,54.21,54.18,54.18,205642.0,49.2406,49.2496,49.2224,49.2224,205642.0
2019-04-02 15:10:00,54.18,54.19,54.18,54.18,128785.0,49.2224,49.2315,49.2224,49.2224,128785.0
2019-04-02 15:20:00,54.19,54.19,54.17,54.17,209521.0,49.2315,49.2315,49.2133,49.2133,209521.0
2019-04-02 15:30:00,54.17,54.24,54.17,54.2,325622.0,49.2133,49.2769,49.2133,49.2406,325622.0
2019-04-02 15:40:00,54.2,54.21,54.15,54.17,341879.0,49.2406,49.2496,49.1951,49.2133,341879.0
2019-04-02 15:50:00,54.16,54.19,54.13,54.14,651344.0,49.2042,49.2315,49.177,49.186,651344.0
2019-04-03 09:30:00,54.16,54.39,54.16,54.19,394822.0,49.2042,49.4132,49.2042,49.2315,394822.0
2019-04-03 09:40:00,54.19,54.2,54.07,54.07,357799.0,49.2315,49.2406,49.1224,49.1224,357799.0
2019-04-03 09:50:00,54.08,54.25,54.03,54.24,337796.0,49.1315,49.286,49.0861,49.2769,337796.0
2019-04-03 10:00:00,54.24,54.24,54.11,54.15,302052.0,49.2769,49.2769,49.1588,49.1951,302052.0
2019-04-03 10:10:00,54.16,54.16,54.07,54.09,237385.0,49.2042,49.2042,49.1224,49.1406,237385.0
2019-04-03 10:20:00,54.09,54.1,54.03,54.05,183683.0,49.1406,49.1497,49.0861,49.1043,183683.0
2019-04-03 10:30:00,54.05,54.14,54.03,54.13,232898.0,49.1043,49.186,49.0861,49.177,232898.0
2019-04-03 10:40:00,54.13,54.14,54.05,54.07,156545.0,49.177,49.186,49.1043,49.1224,156545.0
2019-04-03 10:50:00,54.06,54.18,54.05,54.16,241699.0,49.1134,49.2224,49.1043,49.2042,241699.0
2019-04-03 11:00:00,54.16,54.28,54.16,54.24,220684.0,49.2042,49.3132,49.2042,49.2769,220684.0
2019-04-03 11:10:00,54.25,54.28,54.22,54.27,150782.0,49.286,49.3132,49.2587,49.3041,150782.0
2019-04-03 11:20:00,54.26,54.26,54.2,54.24,118880.0,49.2951,49.2951,49.2406,49.2769,118880.0
2019-04-03 11:30:00,54.23,54.3,54.23,54.29,122496.0,49.2678,49.3314,49.2678,49.3223,122496.0
2019-04-03 11:40:00,54.28,54.29,54.15,54.16,225455.0,49.3132,49.3223,49.1951,49.2042,225455.0
2019-04-03 11:50:00,54.16,54.27,54.14,54.24,205489.0,49.2042,49.3041,49.186,49.2769,205489.0
2019-04-03 12:00:00,54.24,54.29,54.22,54.27,110208.0,49.2769,49.3223,49.2587,49.3041,110208.0
2019-04-03 12:10:00,54.28,54.3,54.26,54.29,116522.0,49.3132,49.3314,49.2951,49.3223,116522.0
2019-04-03 12:20:00,54.29,54.3,54.25,54.25,128706.0,49.3223,49.3314,49.286,49.286,128706.0
2019-04-03 12:30:00,54.25,54.29,54.24,54.26,133967.0,49.286,49.3223,49.2769,49.2951,133967.0
2019-04-03 12:40:00,54.27,54.28,54.21,54.22,139286.0,49.3041,49.3132,49.2496,49.2587,139286.0
2019-04-03 12:50:00,54.22,54.23,54.19,54.23,127415.0,49.2587,49.2678,49.2315,49.2678,127415.0
2019-04-03 13:00:00,54.22,54.24,54.18,54.19,213902.0,49.2587,49.2769,49.2224,49.2315,213902.0
2019-04-03 13:10:00,54.18,54.19,54.12,54.17,276444.0,49.2224,49.2315,49.1679,49.2133,276444.0
2019-04-03 13:20:00,54.16,54.23,54.16,54.19,134743.0,49.2042,49.2678,49.2042,49.2315,134743.0
2019-04-03 13:30:00,54.2,54.22,54.19,54.21,119297.0,49.2406,49.2587,49.2315,49.2496,119297.0
2019-04-03 13:40:00,54.21,54.21,54.16,54.18,135964.0,49.2496,49.2496,49.2042,49.2224,135964.0
2019-04-03 13:50:00,54.18,54.19,54.07,54.1,198120.0,49.2224,49.2315,49.1224,49.1497,198120.0
2019-04-03 14:00:00,54.09,54.15,54.04,54.05,382751.0,49.1406,49.1951,49.0952,49.1043,382751.0
2019-04-03 14:10:00,54.05,54.06,53.96,54.0,266958.0,49.1043,49.1134,49.0225,49.0589,266958.0
2019-04-03 14:20:00,54.01,54.06,54.0,54.04,214591.0,49.0679,49.1134,49.0589,49.0952,214591.0
2019-04-03 14:30:00,54.04,54.04,53.95,53.95,161124.0,49.0952,49.0952,49.0134,49.0134,161124.0
2019-04-03 14:40:00,53.96,53.96,53.87,53.87,271242.0,49.0225,49.0225,48.9407,48.9407,271242.0
2019-04-03 14:50:00,53.88,53.97,53.85,53.93,241740.0,48.9498,49.0316,48.9226,48.9953,241740.0
2019-04-03 15:00:00,53.93,53.99,53.92,53.93,154133.0,48.9953,49.0498,48.9862,48.9953,154133.0
2019-04-03 15:10:00,53.92,53.93,53.87,53.93,225478.0,48.9862,48.9953,48.9407,48.9953,225478.0
2019-04-03 15:20:00,53.93,53.99,53.91,53.98,191740.0,48.9953,49.0498,48.9771,49.0407,191740.0
2019-04-03 15:30:00,53.98,54.0,53.94,53.98,271404.0,49.0407,49.0589,49.0043,49.0407,271404.0
2019-04-03 15:40:00,53.98,54.02,53.98,54.0,391138.0,49.0407,49.077,49.0407,49.0589,391138.0
2019-04-03 15:50:00,54.0,54.09,53.98,54.05,785879.0,49.0589,49.1406,49.0407,49.1043,785879.0
2019-04-04 09:30:00,53.86,54.14,53.86,53.99,304104.0,48.9317,49.186,48.9317,49.0498,304104.0
2019-04-04 09:40:00,53.98,54.09,53.95,54.06,252456.0,49.0407,49.1406,49.0134,49.1134,252456.0
2019-04-04 09:50:00,54.05,54.13,53.97,54.13,229241.0,49.1043,49.177,49.0316,49.177,229241.0
2019-04-04 10:00:00,54.13,54.15,54.04,54.05,193926.0,49.177,49.1951,49.0952,49.1043,193926.0
2019-04-04 10:10:00,54.04,54.08,53.98,53.99,245519.0,49.0952,49.1315,49.0407,49.0498,245519.0
2019-04-04 10:20:00,53.99,54.0,53.8,53.8,221368.0,49.0498,49.0589,48.8772,48.8772,221368.0
2019-04-04 10:30:00,53.8,53.82,53.68,53.8,240067.0,48.8772,48.8953,48.7681,48.8772,240067.0
2019-04-04 10:40:00,53.8,53.92,53.79,53.9,197835.0,48.8772,48.9862,48.8681,48.968,197835.0
2019-04-04 10:50:00,53.9,53.92,53.83,53.84,152064.0,48.968,48.9862,48.9044,48.9135,152064.0
2019-04-04 11:00:00,53.84,53.88,53.77,53.83,323736.0,48.9135,48.9498,48.8499,48.9044,323736.0
2019-04-04 11:10:00,53.83,53.83,53.65,53.71,193778.0,48.9044,48.9044,48.7409,48.7954,193778.0
2019-04-04 11:20:00,53.71,53.74,53.67,53.73,154675.0,48.7954,48.8226,48.759,48.8136,154675.0
2019-04-04 11:30:00,53.72,53.76,53.68,53.72,170870.0,48.8045,48.8408,48.7681,48.8045,170870.0
2019-04-04 11:40:00,53.72,53.73,53.67,53.67,143745.0,48.8045,48.8136,48.759,48.759,143745.0
2019-04-04 11:50:00,53.68,53.68,53.59,53.6,156476.0,48.7681,48.7681,48.6864,48.6955,156476.0
2019-04-04 12:00:00,53.6,53.63,53.56,53.57,193624.0,48.6955,48.7227,48.6591,48.6682,193624.0
2019-04-04 12:10:00,53.56,53.62,53.52,53.54,168750.0,48.6591,48.7136,48.6228,48.6409,168750.0
2019-04-04 12:20:00,53.54,53.6,53.53,53.53,149331.0,48.6409,48.6955,48.6319,48.6319,149331.0
2019-04-04 12:30:00,53.53,53.54,53.42,53.43,287627.0,48.6319,48.6409,48.5319,48.541,287627.0
2019-04-04 12:40:00,53.43,53.49,53.41,53.45,216656.0,48.541,48.5955,48.5228,48.5592,216656.0
2019-04-04 12:50:00,53.46,53.53,53.44,53.49,215925.0,48.5683,48.6319,48.5501,48.5955,215925.0
2019-04-04 13:00:00,53.49,53.53,53.44,53.52,137509.0,48.5955,48.6319,48.5501,48.6228,137509.0
2019-04-04 13:10:00,53.52,53.57,53.51,53.56,149582.0,48.6228,48.6682,48.6137,48.6591,149582.0
2019-04-04 13:20:00,53.56,53.6,53.54,53.56,104823.0,48.6591,48.6955,48.6409,48.6591,104823.0
2019-04-04 13:30:00,53.56,53.63,53.55,53.61,118394.0,48.6591,48.7227,48.65,48.7045,118394.0
2019-04-04 13:40:00,53.61,53.62,53.57,53.6,90993.0,48.7045,48.7136,48.6682,48.6955,90993.0
2019-04-04 13:50:00,53.59,53.65,53.59,53.61,128799.0,48.6864,48.7409,48.6864,48.7045,128799.0
2019-04-04 14:00:00,53.62,53.65,53.59,53.63,116041.0,48.7136,48.7409,48.6864,48.7227,116041.0
2019-04-04 14:10:00,53.64,53.71,53.63,53.7,155850.0,48.7318,48.7954,48.7227,48.7863,155850.0
2019-04-04 14:20:00,53.7,53.76,53.69,53.75,134637.0,48.7863,48.8408,48.7772,48.8317,134637.0
2019-04-04 14:30:00,53.74,53.8,53.74,53.8,153687.0,48.8226,48.8772,48.8226,48.8772,153687.0
2019-04-04 14:40:00,53.8,53.8,53.7,53.74,214417.0,48.8772,48.8772,48.7863,48.8226,214417.0
2019-04-04 14:50:00,53.75,53.8,53.75,53.8,179158.0,48.8317,48.8772,48.8317,48.8772,179158.0
2019-04-04 15:00:00,53.8,53.8,53.75,53.75,197366.0,48.8772,48.8772,48.8317,48.8317,197366.0
2019-04-04 15:10:00,53.76,53.81,53.75,53.78,228996.0,48.8408,48.8862,48.8317,48.859,228996.0
2019-04-04 15:20:00,53.78,53.78,53.74,53.75,212949.0,48.859,48.859,48.8226,48.8317,212949.0
2019-04-04 15:30:00,53.75,53.81,53.74,53.81,313981.0,48.8317,48.8862,48.8226,48.8862,313981.0
2019-04-04 15:40:00,53.81,53.81,53.72,53.74,369327.0,48.8862,48.8862,48.8045,48.8226,369327.0
2019-04-04 15:50:00,53.74,53.82,53.73,53.81,640842.0,48.8226,48.8953,48.8136,48.8862,640842.0
2019-04-05 09:30:00,53.74,54.05,53.74,53.99,520196.0,48.8226,49.1043,48.8226,49.0498,520196.0
2019-04-05 09:40:00,54.0,54.06,53.94,54.02,302447.0,49.0589,49.1134,49.0043,49.077,302447.0
2019-04-05 09:50:00,54.02,54.19,53.92,54.13,458641.0,49.077,49.2315,48.9862,49.177,458641.0
2019-04-05 10:00:00,54.13,54.16,54.09,54.1,141423.0,49.177,49.2042,49.1406,49.1497,141423.0
2019-04-05 10:10:00,54.11,54.11,54.0,54.02,183524.0,49.1588,49.1588,49.0589,49.077,183524.0
2019-04-05 10:20:00,54.02,54.07,53.98,53.99,189485.0,49.077,49.1224,49.0407,49.0498,189485.0
2019-04-05 10:30:00,54.0,54.01,53.94,53.98,130630.0,49.0589,49.0679,49.0043,49.0407,130630.0
2019-04-05 10:40:00,53.99,54.0,53.91,53.95,113927.0,49.0498,49.0589,48.9771,49.0134,113927.0
2019-04-05 10:50:00,53.95,54.04,53.95,54.01,156003.0,49.0134,49.0952,49.0134,49.0679,156003.0
2019-04-05 11:00:00,54.01,54.03,53.94,53.99,151780.0,49.0679,49.0861,49.0043,49.0498,151780.0
2019-04-05 11:10:00,53.98,54.05,53.98,54.0,111152.0,49.0407,49.1043,49.0407,49.0589,111152.0
2019-04-05 11:20:00,54.0,54.08,53.98,54.07,140083.0,49.0589,49.1315,49.0407,49.1224,140083.0
2019-04-05 11:30:00,54.07,54.07,54.04,54.04,139864.0,49.1224,49.1224,49.0952,49.0952,139864.0
2019-04-05 11:40:00,54.05,54.07,54.02,54.04,116359.0,49.1043,49.1224,49.077,49.0952,116359.0
2019-04-05 11:50:00,54.04,54.09,54.02,54.05,156609.0,49.0952,49.1406,49.077,49.1043,156609.0
2019-04-05 12:00:00,54.05,54.06,53.94,53.98,372176.0,49.1043,49.1134,49.0043,49.0407,372176.0
2019-04-05 12:10:00,53.98,53.98,53.93,53.97,163332.0,49.0407,49.0407,48.9953,49.0316,163332.0
2019-04-05 12:20:00,53.97,54.02,53.97,54.01,96017.0,49.0316,49.077,49.0316,49.0679,96017.0
2019-04-05 12:30:00,54.0,54.01,53.96,53.98,93398.0,49.0589,49.0679,49.0225,49.0407,93398.0
2019-04-05 12:40:00,53.98,54.02,53.97,54.0,134091.0,49.0407,49.077,49.0316,49.0589,134091.0
2019-04-05 12:50:00,54.0,54.02,53.99,54.01,122470.0,49.0589,49.077,49.0498,49.0679,122470.0
2019-04-05 13:00:00,54.01,54.02,53.99,54.01,111174.0,49.0679,49.077,49.0498,49.0679,111174.0
2019-04-05 13:10:00,54.01,54.02,54.0,54.02,66561.0,49.0679,49.077,49.0589,49.077,66561.0
2019-04-05 13:20:00,54.01,54.05,54.0,54.02,126019.0,49.0679,49.1043,49.0589,49.077,126019.0
2019-04-05 13:30:00,54.02,54.03,53.99,54.01,129936.0,49.077,49.0861,49.0498,49.0679,129936.0
2019-04-05 13:40:00,54.01,54.03,53.94,53.98,131484.0,49.0679,49.0861,49.0043,49.0407,131484.0
2019-04-05 13:50:00,53.98,54.01,53.97,53.97,109520.0,49.0407,49.0679,49.0316,49.0316,109520.0
2019-04-05 14:00:00,53.97,54.03,53.95,54.03,159103.0,49.0316,49.0861,49.0134,49.0861,159103.0
2019-04-05 14:10:00,54.03,54.04,54.0,54.02,162804.0,49.0861,49.0952,49.0589,49.077,162804.0
2019-04-05 14:20:00,54.02,54.02,53.95,53.97,79190.0,49.077,49.077,49.0134,49.0316,79190.0
2019-04-05 14:30:00,53.97,53.99,53.95,53.98,131036.0,49.0316,49.0498,49.0134,49.0407,131036.0
2019-04-05 14:40:00,53.98,54.0,53.96,53.96,113008.0,49.0407,49.0589,49.0225,49.0225,113008.0
2019-04-05 14:50:00,53.96,54.0,53.96,53.99,102313.0,49.0225,49.0589,49.0225,49.0498,102313.0
2019-04-05 15:00:00,53.98,54.02,53.94,53.95,210080.0,49.0407,49.077,49.0043,49.0134,210080.0
2019-04-05 15:10:00,53.95,53.99,53.93,53.98,120672.0,49.0134,49.0498,48.9953,49.0407,120672.0
2019-04-05 15:20:00,53.99,54.03,53.96,54.02,235616.0,49.0498,49.0861,49.0225,49.077,235616.0
2019-04-05 15:30:00,54.02,54.07,54.0,54.05,327244.0,49.077,49.1224,49.0589,49.1043,327244.0
2019-04-05 15:40:00,54.06,54.07,53.96,53.97,295486.0,49.1134,49.1224,49.0225,49.0316,295486.0
2019-04-05 15:50:00,53.97,53.98,53.91,53.93,759213.0,49.0316,49.0407,48.9771,48.9953,759213.0
2019-04-08 09:30:00,53.73,53.93,53.47,53.51,487667.0,48.8136,48.9953,48.5773,48.6137,487667.0
2019-04-08 09:40:00,53.52,53.54,53.33,53.38,402155.0,48.6228,48.6409,48.4502,48.4956,402155.0
2019-04-08 09:50:00,53.38,53.63,53.33,53.62,241763.0,48.4956,48.7227,48.4502,48.7136,241763.0
2019-04-08 10:00:00,53.62,53.78,53.57,53.75,278316.0,48.7136,48.859,48.6682,48.8317,278316.0
2019-04-08 10:10:00,53.75,53.85,53.72,53.78,272517.0,48.8317,48.9226,48.8045,48.859,272517.0
2019-04-08 10:20:00,53.79,53.82,53.67,53.7,168902.0,48.8681,48.8953,48.759,48.7863,168902.0
2019-04-08 10:30:00,53.69,53.85,53.66,53.8,189704.0,48.7772,48.9226,48.75,48.8772,189704.0
2019-04-08 10:40:00,53.8,53.84,53.75,53.82,77266.0,48.8772,48.9135,48.8317,48.8953,77266.0
2019-04-08 10:50:00,53.82,53.84,53.78,53.8,128998.0,48.8953,48.9135,48.859,48.8772,128998.0
2019-04-08 11:00:00,53.8,53.81,53.72,53.73,147064.0,48.8772,48.8862,48.8045,48.8136,147064.0
2019-04-08 11:10:00,53.73,53.78,53.73,53.78,125068.0,48.8136,48.859,48.8136,48.859,125068.0
2019-04-08 11:20:00,53.78,53.81,53.75,53.75,373093.0,48.859,48.8862,48.8317,48.8317,373093.0
2019-04-08 11:30:00,53.76,53.83,53.75,53.8,96370.0,48.8408,48.9044,48.8317,48.8772,96370.0
2019-04-08 11:40:00,53.8,53.82,53.74,53.78,266386.0,48.8772,48.8953,48.8226,48.859,266386.0
2019-04-08 11:50:00,53.78,53.78,53.73,53.75,99787.0,48.859,48.859,48.8136,48.8317,99787.0
2019-04-08 12:00:00,53.75,53.77,53.7,53.72,168203.0,48.8317,48.8499,48.7863,48.8045,168203.0
2019-04-08 12:10:00,53.72,53.73,53.68,53.7,105739.0,48.8045,48.8136,48.7681,48.7863,105739.0
2019-04-08 12:20:00,53.7,53.73,53.68,53.7,120493.0,48.7863,48.8136,48.7681,48.7863,120493.0
2019-04-08 12:30:00,53.7,53.71,53.66,53.71,164994.0,48.7863,48.7954,48.75,48.7954,164994.0
2019-04-08 12:40:00,53.7,53.7,53.61,53.62,181965.0,48.7863,48.7863,48.7045,48.7136,181965.0
2019-04-08 12:50:00,53.62,53.62,53.59,53.61,141227.0,48.7136,48.7136,48.6864,48.7045,141227.0
2019-04-08 13:00:00,53.61,53.63,53.59,53.6,148655.0,48.7045,48.7227,48.6864,48.6955,148655.0
2019-04-08 13:10:00,53.6,53.61,53.58,53.6,129768.0,48.6955,48.7045,48.6773,48.6955,129768.0
2019-04-08 13:20:00,53.6,53.63,53.58,53.63,78407.0,48.6955,48.7227,48.6773,48.7227,78407.0
2019-04-08 13:30:00,53.63,53.69,53.63,53.68,119610.0,48.7227,48.7772,48.7227,48.7681,119610.0
2019-04-08 13:40:00,53.68,53.7,53.62,53.62,91180.0,48.7681,48.7863,48.7136,48.7136,91180.0
2019-04-08 13:50:00,53.62,53.67,53.61,53.66,135128.0,48.7136,48.759,48.7045,48.75,135128.0
2019-04-08 14:00:00,53.66,53.68,53.64,53.67,160609.0,48.75,48.7681,48.7318,48.759,160609.0
2019-04-08 14:10:00,53.67,53.68,53.64,53.68,125407.0,48.759,48.7681,48.7318,48.7681,125407.0
2019-04-08 14:20:00,53.68,53.7,53.67,53.69,91747.0,48.7681,48.7863,48.759,48.7772,91747.0
2019-04-08 14:30:00,53.69,53.78,53.69,53.75,151114.0,48.7772,48.859,48.7772,48.8317,151114.0
2019-04-08 14:40:00,53.75,53.76,53.71,53.71,82718.0,48.8317,48.8408,48.7954,48.7954,82718.0
2019-04-08 14:50:00,53.72,53.73,53.67,53.7,180652.0,48.8045,48.8136,48.759,48.7863,180652.0
2019-04-08 15:00:00,53.71,53.72,53.69,53.71,101431.0,48.7954,48.8045,48.7772,48.7954,101431.0
2019-04-08 15:10:00,53.71,53.71,53.68,53.69,106633.0,48.7954,48.7954,48.7681,48.7772,106633.0
2019-04-08 15:20:00,53.7,53.75,53.69,53.74,149624.0,48.7863,48.8317,48.7772,48.8226,149624.0
2019-04-08 15:30:00,53.74,53.79,53.71,53.76,307629.0,48.8226,48.8681,48.7954,48.8408,307629.0
2019-04-08 15:40:00,53.76,53.8,53.72,53.73,309060.0,48.8408,48.8772,48.8045,48.8136,309060.0
2019-04-08 15:50:00,53.73,53.79,53.7,53.73,869485.0,48.8136,48.8681,48.7863,48.8136,869485.0
2019-04-09 09:30:00,53.5,53.71,53.47,53.68,513039.0,48.6046,48.7954,48.5773,48.7681,513039.0
2019-04-09 09:40:00,53.68,53.69,53.51,53.53,203284.0,48.7681,48.7772,48.6137,48.6319,203284.0
2019-04-09 09:50:00,53.53,53.71,53.52,53.71,146345.0,48.6319,48.7954,48.6228,48.7954,146345.0
2019-04-09 10:00:00,53.72,53.77,53.62,53.75,315546.0,48.8045,48.8499,48.7136,48.8317,315546.0
2019-04-09 10:10:00,53.75,53.83,53.69,53.81,278164.0,48.8317,48.9044,48.7772,48.8862,278164.0
2019-04-09 10:20:00,53.81,53.85,53.78,53.78,194366.0,48.8862,48.9226,48.859,48.859,194366.0
2019-04-09 10:30:00,53.78,53.87,53.74,53.77,312219.0,48.859,48.9407,48.8226,48.8499,312219.0
2019-04-09 10:40:00,53.78,53.81,53.73,53.77,201923.0,48.859,48.8862,48.8136,48.8499,201923.0
2019-04-09 10:50:00,53.77,53.85,53.76,53.84,198162.0,48.8499,48.9226,48.8408,48.9135,198162.0
2019-04-09 11:00:00,53.84,53.97,53.83,53.92,342993.0,48.9135,49.0316,48.9044,48.9862,342993.0
2019-04-09 11:10:00,53.93,53.99,53.92,53.94,163500.0,48.9953,49.0498,48.9862,49.0043,163500.0
2019-04-09 11:20:00,53.94,54.0,53.94,53.98,248533.0,49.0043,49.0589,49.0043,49.0407,248533.0
2019-04-09 11:30:00,53.98,54.06,53.97,54.0,371739.0,49.0407,49.1134,49.0316,49.0589,371739.0
2019-04-09 11:40:00,54.0,54.06,53.95,54.04,205654.0,49.0589,49.1134,49.0134,49.0952,205654.0
2019-04-09 11:50:00,54.03,54.04,53.97,53.98,149731.0,49.0861,49.0952,49.0316,49.0407,149731.0
2019-04-09 12:00:00,53.98,53.99,53.94,53.98,139429.0,49.0407,49.0498,49.0043,49.0407,139429.0
2019-04-09 12:10:00,53.98,54.09,53.97,54.09,213415.0,49.0407,49.1406,49.0316,49.1406,213415.0
2019-04-09 12:20:00,54.09,54.1,54.04,54.05,117777.0,49.1406,49.1497,49.0952,49.1043,117777.0
2019-04-09 12:30:00,54.05,54.06,53.99,54.0,157276.0,49.1043,49.1134,49.0498,49.0589,157276.0
2019-04-09 12:40:00,54.0,54.01,53.97,53.97,94226.0,49.0589,49.0679,49.0316,49.0316,94226.0
2019-04-09 12:50:00,53.98,53.98,53.92,53.93,114333.0,49.0407,49.0407,48.9862,48.9953,114333.0
2019-04-09 13:00:00,53.93,53.95,53.9,53.94,110088.0,48.9953,49.0134,48.968,49.0043,110088.0
2019-04-09 13:10:00,53.94,53.96,53.92,53.94,130137.0,49.0043,49.0225,48.9862,49.0043,130137.0
2019-04-09 13:20:00,53.94,53.95,53.91,53.91,111869.0,49.0043,49.0134,48.9771,48.9771,111869.0
2019-04-09 13:30:00,53.91,53.92,53.9,53.91,88858.0,48.9771,48.9862,48.968,48.9771,88858.0
2019-04-09 13:40:00,53.92,53.92,53.88,53.91,87603.0,48.9862,48.9862,48.9498,48.9771,87603.0
2019-04-09 13:50:00,53.9,53.9,53.85,53.86,88232.0,48.968,48.968,48.9226,48.9317,88232.0
2019-04-09 14:00:00,53.86,53.87,53.8,53.82,155191.0,48.9317,48.9407,48.8772,48.8953,155191.0
2019-04-09 14:10:00,53.83,53.9,53.82,53.88,121633.0,48.9044,48.968,48.8953,48.9498,121633.0
2019-04-09 14:20:00,53.89,53.9,53.85,53.87,170299.0,48.9589,48.968,48.9226,48.9407,170299.0
2019-04-09 14:30:00,53.87,53.89,53.86,53.88,123072.0,48.9407,48.9589,48.9317,48.9498,123072.0
2019-04-09 14:40:00,53.88,53.89,53.83,53.86,194825.0,48.9498,48.9589,48.9044,48.9317,194825.0
2019-04-09 14:50:00,53.86,53.89,53.84,53.87,188026.0,48.9317,48.9589,48.9135,48.9407,188026.0
2019-04-09 15:00:00,53.87,53.89,53.82,53.85,235232.0,48.9407,48.9589,48.8953,48.9226,235232.0
2019-04-09 15:10:00,53.85,53.86,53.82,53.85,221499.0,48.9226,48.9317,48.8953,48.9226,221499.0
2019-04-09 15:20:00,53.85,53.85,53.82,53.84,146458.0,48.9226,48.9226,48.8953,48.9135,146458.0
2019-04-09 15:30:00,53.85,53.88,53.84,53.86,302279.0,48.9226,48.9498,48.9135,48.9317,302279.0
2019-04-09 15:40:00,53.86,53.87,53.82,53.83,348242.0,48.9317,48.9407,48.8953,48.9044,348242.0
2019-04-09 15:50:00,53.82,53.85,53.72,53.85,730891.0,48.8953,48.9226,48.8045,48.9226,730891.0
2019-04-10 09:30:00,53.62,53.94,53.6,53.88,336162.0,48.9302,49.2223,48.912,49.1675,336162.0
2019-04-10 09:40:00,53.87,54.04,53.86,53.95,213902.0,49.1584,49.3135,49.1493,49.2314,213902.0
2019-04-10 09:50:00,53.95,53.96,53.83,53.93,155220.0,49.2314,49.2405,49.1219,49.2131,155220.0
2019-04-10 10:00:00,53.92,53.93,53.83,53.88,153975.0,49.204,49.2131,49.1219,49.1675,153975.0
2019-04-10 10:10:00,53.88,54.0,53.87,53.95,167412.0,49.1675,49.277,49.1584,49.2314,167412.0
2019-04-10 10:20:00,53.96,54.0,53.9,53.94,123835.0,49.2405,49.277,49.1858,49.2223,123835.0
2019-04-10 10:30:00,53.95,54.02,53.94,54.0,154412.0,49.2314,49.2953,49.2223,49.277,154412.0
2019-04-10 10:40:00,54.01,54.09,54.0,54.09,118646.0,49.2861,49.3591,49.277,49.3591,118646.0
2019-04-10 10:50:00,54.09,54.1,54.03,54.03,159326.0,49.3591,49.3683,49.3044,49.3044,159326.0
2019-04-10 11:00:00,54.04,54.07,54.02,54.04,101526.0,49.3135,49.3409,49.2953,49.3135,101526.0
2019-04-10 11:10:00,54.05,54.08,54.03,54.08,157337.0,49.3226,49.35,49.3044,49.35,157337.0
2019-04-10 11:20:00,54.08,54.1,54.04,54.05,167929.0,49.35,49.3683,49.3135,49.3226,167929.0
2019-04-10 11:30:00,54.06,54.14,54.06,54.14,219488.0,49.3318,49.4048,49.3318,49.4048,219488.0
2019-04-10 11:40:00,54.14,54.14,54.1,54.1,130962.0,49.4048,49.4048,49.3683,49.3683,130962.0
2019-04-10 11:50:00,54.1,54.13,54.08,54.12,255697.0,49.3683,49.3956,49.35,49.3865,255697.0
2019-04-10 12:00:00,54.12,54.16,54.08,54.08,224512.0,49.3865,49.423,49.35,49.35,224512.0
2019-04-10 12:10:00,54.09,54.09,54.02,54.05,163480.0,49.3591,49.3591,49.2953,49.3226,163480.0
2019-04-10 12:20:00,54.05,54.08,54.04,54.07,124671.0,49.3226,49.35,49.3135,49.3409,124671.0
2019-04-10 12:30:00,54.07,54.09,54.05,54.07,147945.0,49.3409,49.3591,49.3226,49.3409,147945.0
2019-04-10 12:40:00,54.07,54.07,53.99,54.01,131672.0,49.3409,49.3409,49.2679,49.2861,131672.0
2019-04-10 12:50:00,54.0,54.01,53.96,53.98,91358.0,49.277,49.2861,49.2405,49.2588,91358.0
2019-04-10 13:00:00,53.98,54.02,53.97,53.99,144080.0,49.2588,49.2953,49.2496,49.2679,144080.0
2019-04-10 13:10:00,53.99,54.04,53.99,54.04,73286.0,49.2679,49.3135,49.2679,49.3135,73286.0
2019-04-10 13:20:00,54.03,54.04,54.0,54.02,84704.0,49.3044,49.3135,49.277,49.2953,84704.0
2019-04-10 13:30:00,54.02,54.05,54.0,54.03,84358.0,49.2953,49.3226,49.277,49.3044,84358.0
2019-04-10 13:40:00,54.03,54.06,54.02,54.02,68185.0,49.3044,49.3318,49.2953,49.2953,68185.0
2019-04-10 13:50:00,54.03,54.05,54.01,54.03,96707.0,49.3044,49.3226,49.2861,49.3044,96707.0
2019-04-10 14:00:00,54.03,54.05,53.98,53.98,138353.0,49.3044,49.3226,49.2588,49.2588,138353.0
2019-04-10 14:10:00,53.98,54.03,53.95,54.02,207688.0,49.2588,49.3044,49.2314,49.2953,207688.0
2019-04-10 14:20:00,54.03,54.04,53.92,53.95,138687.0,49.3044,49.3135,49.204,49.2314,138687.0
2019-04-10 14:30:00,53.94,53.96,53.86,53.91,313791.0,49.2223,49.2405,49.1493,49.1949,313791.0
2019-04-10 14:40:00,53.91,53.97,53.88,53.95,264676.0,49.1949,49.2496,49.1675,49.2314,264676.0
2019-04-10 14:50:00,53.95,53.99,53.94,53.97,149613.0,49.2314,49.2679,49.2223,49.2496,149613.0
2019-04-10 15:00:00,53.97,54.02,53.96,54.02,146177.0,49.2496,49.2953,49.2405,49.2953,146177.0
2019-04-10 15:10:00,54.02,54.03,53.99,54.01,83661.0,49.2953,49.3044,49.2679,49.2861,83661.0
2019-04-10 15:20:00,54.0,54.02,53.99,54.01,103798.0,49.277,49.2953,49.2679,49.2861,103798.0
2019-04-10 15:30:00,54.01,54.01,53.97,53.98,221354.0,49.2861,49.2861,49.2496,49.2588,221354.0
2019-04-10 15:40:00,53.98,53.99,53.95,53.97,203726.0,49.2588,49.2679,49.2314,49.2496,203726.0
2019-04-10 15:50:00,53.97,53.99,53.9,53.98,593459.0,49.2496,49.2679,49.1858,49.2588,593459.0
2019-04-11 09:30:00,54.05,54.19,53.74,53.8,346279.0,49.3226,49.4504,49.0398,49.0945,346279.0
2019-04-11 09:40:00,53.8,53.95,53.8,53.86,175530.0,49.0945,49.2314,49.0945,49.1493,175530.0
2019-04-11 09:50:00,53.86,53.9,53.74,53.8,183161.0,49.1493,49.1858,49.0398,49.0945,183161.0
2019-04-11 10:00:00,53.8,53.87,53.7,53.73,270809.0,49.0945,49.1584,49.0033,49.0306,270809.0
2019-04-11 10:10:00,53.74,53.75,53.6,53.64,215712.0,49.0398,49.0489,48.912,48.9485,215712.0
2019-04-11 10:20:00,53.65,53.66,53.59,53.63,193789.0,48.9576,48.9668,48.9029,48.9394,193789.0
2019-04-11 10:30:00,53.64,53.66,53.59,53.61,167654.0,48.9485,48.9668,48.9029,48.9211,167654.0
2019-04-11 10:40:00,53.61,53.65,53.59,53.6,195074.0,48.9211,48.9576,48.9029,48.912,195074.0
2019-04-11 10:50:00,53.59,53.66,53.57,53.66,204371.0,48.9029,48.9668,48.8846,48.9668,204371.0
2019-04-11 11:00:00,53.66,53.7,53.63,53.65,188357.0,48.9668,49.0033,48.9394,48.9576,188357.0
2019-04-11 11:10:00,53.65,53.68,53.61,53.68,248763.0,48.9576,48.985,48.9211,48.985,248763.0
2019-04-11 11:20:00,53.68,53.71,53.66,53.67,115273.0,48.985,49.0124,48.9668,48.9759,115273.0
2019-04-11 11:30:00,53.67,53.68,53.61,53.61,140064.0,48.9759,48.985,48.9211,48.9211,140064.0
2019-04-11 11:40:00,53.61,53.61,53.52,53.57,215129.0,48.9211,48.9211,48.839,48.8846,215129.0
2019-04-11 11:50:00,53.57,53.61,53.55,53.6,127372.0,48.8846,48.9211,48.8664,48.912,127372.0
2019-04-11 12:00:00,53.61,53.72,53.6,53.71,115527.0,48.9211,49.0215,48.912,49.0124,115527.0
2019-04-11 12:10:00,53.72,53.74,53.69,53.7,101617.0,49.0215,49.0398,48.9941,49.0033,101617.0
2019-04-11 12:20:00,53.71,53.74,53.69,53.71,101443.0,49.0124,49.0398,48.9941,49.0124,101443.0
2019-04-11 12:30:00,53.7,53.79,53.69,53.76,135879.0,49.0033,49.0854,48.9941,49.058,135879.0
2019-04-11 12:40:00,53.77,53.78,53.73,53.75,97559.0,49.0671,49.0763,49.0306,49.0489,97559.0
2019-04-11 12:50:00,53.76,53.82,53.75,53.79,72991.0,49.058,49.1128,49.0489,49.0854,72991.0
2019-04-11 13:00:00,53.79,53.84,53.78,53.81,129488.0,49.0854,49.131,49.0763,49.1036,129488.0
2019-04-11 13:10:00,53.8,53.82,53.79,53.8,96645.0,49.0945,49.1128,49.0854,49.0945,96645.0
2019-04-11 13:20:00,53.8,53.82,53.78,53.79,57954.0,49.0945,49.1128,49.0763,49.0854,57954.0
2019-04-11 13:30:00,53.79,53.79,53.75,53.77,102701.0,49.0854,49.0854,49.0489,49.0671,102701.0
2019-04-11 13:40:00,53.78,53.79,53.73,53.78,105753.0,49.0763,49.0854,49.0306,49.0763,105753.0
2019-04-11 13:50:00,53.77,53.78,53.74,53.77,80383.0,49.0671,49.0763,49.0398,49.0671,80383.0
2019-04-11 14:00:00,53.77,53.82,53.76,53.8,114113.0,49.0671,49.1128,49.058,49.0945,114113.0
2019-04-11 14:10:00,53.8,53.82,53.77,53.8,89863.0,49.0945,49.1128,49.0671,49.0945,89863.0
2019-04-11 14:20:00,53.8,53.85,53.77,53.78,135655.0,49.0945,49.1401,49.0671,49.0763,135655.0
2019-04-11 14:30:00,53.78,53.83,53.78,53.8,134287.0,49.0763,49.1219,49.0763,49.0945,134287.0
2019-04-11 14:40:00,53.79,53.84,53.77,53.8,167047.0,49.0854,49.131,49.0671,49.0945,167047.0
2019-04-11 14:50:00,53.79,53.83,53.78,53.83,126593.0,49.0854,49.1219,49.0763,49.1219,126593.0
2019-04-11 15:00:00,53.83,53.86,53.82,53.84,169245.0,49.1219,49.1493,49.1128,49.131,169245.0
2019-04-11 15:10:00,53.84,53.88,53.83,53.85,148755.0,49.131,49.1675,49.1219,49.1401,148755.0
2019-04-11 15:20:00,53.85,53.85,53.82,53.84,158762.0,49.1401,49.1401,49.1128,49.131,158762.0
2019-04-11 15:30:00,53.84,53.87,53.83,53.86,281429.0,49.131,49.1584,49.1219,49.1493,281429.0
2019-04-11 15:40:00,53.85,53.87,53.81,53.81,255242.0,49.1401,49.1584,49.1036,49.1036,255242.0
2019-04-11 15:50:00,53.82,53.85,53.76,53.79,878368.0,49.1128,49.1401,49.058,49.0854,878368.0
2019-04-12 09:30:00,54.1,54.23,53.97,53.98,422403.0,49.3683,49.4869,49.2496,49.2588,422403.0
2019-04-12 09:40:00,53.99,54.06,53.89,53.9,197414.0,49.2679,49.3318,49.1766,49.1858,197414.0
2019-04-12 09:50:00,53.9,54.08,53.87,54.08,145524.0,49.1858,49.35,49.1584,49.35,145524.0
2019-04-12 10:00:00,54.08,54.15,54.02,54.14,176530.0,49.35,49.4139,49.2953,49.4048,176530.0
2019-04-12 10:10:00,54.15,54.23,54.12,54.21,212065.0,49.4139,49.4869,49.3865,49.4686,212065.0
2019-04-12 10:20:00,54.21,54.32,54.19,54.28,216382.0,49.4686,49.569,49.4504,49.5325,216382.0
2019-04-12 10:30:00,54.28,54.32,54.25,54.26,268799.0,49.5325,49.569,49.5051,49.5143,268799.0
2019-04-12 10:40:00,54.26,54.3,54.22,54.28,148816.0,49.5143,49.5508,49.4778,49.5325,148816.0
2019-04-12 10:50:00,54.28,54.29,54.23,54.25,127289.0,49.5325,49.5416,49.4869,49.5051,127289.0
2019-04-12 11:00:00,54.26,54.26,54.2,54.25,151030.0,49.5143,49.5143,49.4595,49.5051,151030.0
2019-04-12 11:10:00,54.25,54.31,54.23,54.28,240057.0,49.5051,49.5599,49.4869,49.5325,240057.0
2019-04-12 11:20:00,54.28,54.37,54.27,54.36,143368.0,49.5325,49.6147,49.5234,49.6055,143368.0
2019-04-12 11:30:00,54.36,54.4,54.35,54.38,154216.0,49.6055,49.642,49.5964,49.6238,154216.0
2019-04-12 11:40:00,54.38,54.4,54.36,54.36,137623.0,49.6238,49.642,49.6055,49.6055,137623.0
2019-04-12 11:50:00,54.36,54.4,54.36,54.39,140559.0,49.6055,49.642,49.6055,49.6329,140559.0
2019-04-12 12:00:00,54.38,54.39,54.28,54.29,184816.0,49.6238,49.6329,49.5325,49.5416,184816.0
2019-04-12 12:10:00,54.29,54.37,54.29,54.36,92356.0,49.5416,49.6147,49.5416,49.6055,92356.0
2019-04-12 12:20:00,54.37,54.37,54.32,54.33,115362.0,49.6147,49.6147,49.569,49.5782,115362.0
2019-04-12 12:30:00,54.33,54.34,54.29,54.3,89846.0,49.5782,49.5873,49.5416,49.5508,89846.0
2019-04-12 12:40:00,54.3,54.33,54.3,54.33,85252.0,49.5508,49.5782,49.5508,49.5782,85252.0
2019-04-12 12:50:00,54.33,54.35,54.32,54.35,78392.0,49.5782,49.5964,49.569,49.5964,78392.0
2019-04-12 13:00:00,54.35,54.4,54.34,54.39,168330.0,49.5964,49.642,49.5873,49.6329,168330.0
2019-04-12 13:10:00,54.39,54.4,54.36,54.38,93870.0,49.6329,49.642,49.6055,49.6238,93870.0
2019-04-12 13:20:00,54.38,54.38,54.33,54.35,98731.0,49.6238,49.6238,49.5782,49.5964,98731.0
2019-04-12 13:30:00,54.35,54.35,54.31,54.33,80656.0,49.5964,49.5964,49.5599,49.5782,80656.0
2019-04-12 13:40:00,54.33,54.33,54.31,54.31,62403.0,49.5782,49.5782,49.5599,49.5599,62403.0
2019-04-12 13:50:00,54.31,54.32,54.3,54.31,85799.0,49.5599,49.569,49.5508,49.5599,85799.0
2019-04-12 14:00:00,54.3,54.42,54.3,54.41,278193.0,49.5508,49.6603,49.5508,49.6512,278193.0
2019-04-12 14:10:00,54.42,54.46,54.41,54.42,156347.0,49.6603,49.6968,49.6512,49.6603,156347.0
2019-04-12 14:20:00,54.43,54.43,54.41,54.41,71806.0,49.6694,49.6694,49.6512,49.6512,71806.0
2019-04-12 14:30:00,54.41,54.44,54.4,54.44,105811.0,49.6512,49.6785,49.642,49.6785,105811.0
2019-04-12 14:40:00,54.44,54.44,54.4,54.43,165138.0,49.6785,49.6785,49.642,49.6694,165138.0
2019-04-12 14:50:00,54.43,54.43,54.4,54.41,112119.0,49.6694,49.6694,49.642,49.6512,112119.0
2019-04-12 15:00:00,54.41,54.44,54.4,54.43,143330.0,49.6512,49.6785,49.642,49.6694,143330.0
2019-04-12 15:10:00,54.44,54.47,54.43,54.47,170918.0,49.6785,49.7059,49.6694,49.7059,170918.0
2019-04-12 15:20:00,54.47,54.47,54.43,54.47,153292.0,49.7059,49.7059,49.6694,49.7059,153292.0
2019-04-12 15:30:00,54.47,54.48,54.44,54.48,288200.0,49.7059,49.715,49.6785,49.715,288200.0
2019-04-12 15:40:00,54.48,54.49,54.46,54.48,298078.0,49.715,49.7242,49.6968,49.715,298078.0
2019-04-12 15:50:00,54.48,54.5,54.44,54.49,544547.0,49.715,49.7333,49.6785,49.7242,544547.0
2019-04-15 09:30:00,54.5,54.75,54.31,54.7,577063.0,49.7333,49.9614,49.5599,49.9158,577063.0
2019-04-15 09:40:00,54.71,54.71,54.56,54.57,185261.0,49.9249,49.9249,49.788,49.7972,185261.0
2019-04-15 09:50:00,54.56,54.57,54.48,54.56,173755.0,49.788,49.7972,49.715,49.788,173755.0
2019-04-15 10:00:00,54.56,54.62,54.55,54.59,168656.0,49.788,49.8428,49.7789,49.8154,168656.0
2019-04-15 10:10:00,54.58,54.63,54.58,54.61,131134.0,49.8063,49.8519,49.8063,49.8337,131134.0
2019-04-15 10:20:00,54.6,54.61,54.55,54.56,132663.0,49.8245,49.8337,49.7789,49.788,132663.0
2019-04-15 10:30:00,54.56,54.59,54.5,54.53,212118.0,49.788,49.8154,49.7333,49.7607,212118.0
2019-04-15 10:40:00,54.53,54.56,54.5,54.55,167969.0,49.7607,49.788,49.7333,49.7789,167969.0
2019-04-15 10:50:00,54.56,54.65,54.55,54.61,106296.0,49.788,49.8702,49.7789,49.8337,106296.0
2019-04-15 11:00:00,54.61,54.63,54.57,54.6,168072.0,49.8337,49.8519,49.7972,49.8245,168072.0
2019-04-15 11:10:00,54.61,54.65,54.6,54.65,114185.0,49.8337,49.8702,49.8245,49.8702,114185.0
2019-04-15 11:20:00,54.65,54.65,54.57,54.61,148610.0,49.8702,49.8702,49.7972,49.8337,148610.0
2019-04-15 11:30:00,54.62,54.62,54.55,54.56,140519.0,49.8428,49.8428,49.7789,49.788,140519.0
2019-04-15 11:40:00,54.56,54.6,54.56,54.6,119521.0,49.788,49.8245,49.788,49.8245,119521.0
2019-04-15 11:50:00,54.6,54.61,54.57,54.58,121325.0,49.8245,49.8337,49.7972,49.8063,121325.0
2019-04-15 12:00:00,54.59,54.6,54.53,54.55,138664.0,49.8154,49.8245,49.7607,49.7789,138664.0
2019-04-15 12:10:00,54.54,54.58,54.54,54.57,172580.0,49.7698,49.8063,49.7698,49.7972,172580.0
2019-04-15 12:20:00,54.57,54.57,54.54,54.54,110970.0,49.7972,49.7972,49.7698,49.7698,110970.0
2019-04-15 12:30:00,54.55,54.59,54.54,54.57,108840.0,49.7789,49.8154,49.7698,49.7972,108840.0
2019-04-15 12:40:00,54.58,54.61,54.57,54.58,163361.0,49.8063,49.8337,49.7972,49.8063,163361.0
2019-04-15 12:50:00,54.59,54.6,54.56,54.58,82579.0,49.8154,49.8245,49.788,49.8063,82579.0
2019-04-15 13:00:00,54.58,54.61,54.57,54.59,102932.0,49.8063,49.8337,49.7972,49.8154,102932.0
2019-04-15 13:10:00,54.59,54.6,54.57,54.58,86002.0,49.8154,49.8245,49.7972,49.8063,86002.0
2019-04-15 13:20:00,54.58,54.6,54.57,54.59,76474.0,49.8063,49.8245,49.7972,49.8154,76474.0
2019-04-15 13:30:00,54.59,54.61,54.58,54.6,118742.0,49.8154,49.8337,49.8063,49.8245,118742.0
2019-04-15 13:40:00,54.61,54.62,54.6,54.62,89477.0,49.8337,49.8428,49.8245,49.8428,89477.0
2019-04-15 13:50:00,54.62,54.63,54.59,54.63,116183.0,49.8428,49.8519,49.8154,49.8519,116183.0
2019-04-15 14:00:00,54.63,54.64,54.62,54.63,118307.0,49.8519,49.861,49.8428,49.8519,118307.0
2019-04-15 14:10:00,54.63,54.64,54.59,54.59,104272.0,49.8519,49.861,49.8154,49.8154,104272.0
2019-04-15 14:20:00,54.59,54.6,54.58,54.58,121763.0,49.8154,49.8245,49.8063,49.8063,121763.0
2019-04-15 14:30:00,54.59,54.59,54.54,54.55,114503.0,49.8154,49.8154,49.7698,49.7789,114503.0
2019-04-15 14:40:00,54.55,54.58,54.55,54.57,113079.0,49.7789,49.8063,49.7789,49.7972,113079.0
2019-04-15 14:50:00,54.57,54.62,54.56,54.62,152481.0,49.7972,49.8428,49.788,49.8428,152481.0
2019-04-15 15:00:00,54.62,54.62,54.6,54.62,132882.0,49.8428,49.8428,49.8245,49.8428,132882.0
2019-04-15 15:10:00,54.62,54.66,54.61,54.66,159757.0,49.8428,49.8793,49.8337,49.8793,159757.0
2019-04-15 15:20:00,54.65,54.66,54.64,54.65,157335.0,49.8702,49.8793,49.861,49.8702,157335.0
2019-04-15 15:30:00,54.65,54.65,54.6,54.61,190947.0,49.8702,49.8702,49.8245,49.8337,190947.0
2019-04-15 15:40:00,54.6,54.66,54.6,54.63,258617.0,49.8245,49.8793,49.8245,49.8519,258617.0
2019-04-15 15:50:00,54.62,54.66,54.59,54.63,535874.0,49.8428,49.8793,49.8154,49.8519,535874.0
2019-04-16 09:30:00,54.67,54.91,54.67,54.8,421814.0,49.8884,50.1074,49.8884,50.007,421814.0
2019-04-16 09:40:00,54.8,54.86,54.78,54.83,168921.0,50.007,50.0618,49.9888,50.0344,168921.0
2019-04-16 09:50:00,54.82,54.85,54.76,54.85,163099.0,50.0253,50.0527,49.9705,50.0527,163099.0
2019-04-16 10:00:00,54.84,54.85,54.75,54.77,136104.0,50.0435,50.0527,49.9614,49.9797,136104.0
2019-04-16 10:10:00,54.77,54.8,54.74,54.76,178566.0,49.9797,50.007,49.9523,49.9705,178566.0
2019-04-16 10:20:00,54.76,54.77,54.67,54.71,131368.0,49.9705,49.9797,49.8884,49.9249,131368.0
2019-04-16 10:30:00,54.71,54.74,54.62,54.64,183976.0,49.9249,49.9523,49.8428,49.861,183976.0
2019-04-16 10:40:00,54.64,54.67,54.59,54.63,165866.0,49.861,49.8884,49.8154,49.8519,165866.0
2019-04-16 10:50:00,54.63,54.69,54.62,54.68,134924.0,49.8519,49.9067,49.8428,49.8975,134924.0
2019-04-16 11:00:00,54.68,54.79,54.68,54.78,154751.0,49.8975,49.9979,49.8975,49.9888,154751.0
2019-04-16 11:10:00,54.78,54.8,54.75,54.75,110581.0,49.9888,50.007,49.9614,49.9614,110581.0
2019-04-16 11:20:00,54.75,54.77,54.74,54.77,76752.0,49.9614,49.9797,49.9523,49.9797,76752.0
2019-04-16 11:30:00,54.76,54.79,54.73,54.79,204288.0,49.9705,49.9979,49.9432,49.9979,204288.0
2019-04-16 11:40:00,54.78,54.79,54.76,54.78,164077.0,49.9888,49.9979,49.9705,49.9888,164077.0
2019-04-16 11:50:00,54.78,54.79,54.75,54.77,124100.0,49.9888,49.9979,49.9614,49.9797,124100.0
2019-04-16 12:00:00,54.77,54.79,54.77,54.79,97577.0,49.9797,49.9979,49.9797,49.9979,97577.0
2019-04-16 12:10:00,54.79,54.8,54.74,54.77,194479.0,49.9979,50.007,49.9523,49.9797,194479.0
2019-04-16 12:20:00,54.77,54.77,54.69,54.7,96393.0,49.9797,49.9797,49.9067,49.9158,96393.0
2019-04-16 12:30:00,54.7,54.71,54.67,54.69,81899.0,49.9158,49.9249,49.8884,49.9067,81899.0
2019-04-16 12:40:00,54.7,54.7,54.66,54.67,68840.0,49.9158,49.9158,49.8793,49.8884,68840.0
2019-04-16 12:50:00,54.68,54.72,54.66,54.72,79039.0,49.8975,49.934,49.8793,49.934,79039.0
2019-04-16 13:00:00,54.71,54.74,54.71,54.73,67095.0,49.9249,49.9523,49.9249,49.9432,67095.0
2019-04-16 13:10:00,54.73,54.75,54.7,54.71,100622.0,49.9432,49.9614,49.9158,49.9249,100622.0
2019-04-16 13:20:00,54.72,54.73,54.66,54.66,134133.0,49.934,49.9432,49.8793,49.8793,134133.0
2019-04-16 13:30:00,54.66,54.69,54.66,54.67,131966.0,49.8793,49.9067,49.8793,49.8884,131966.0
2019-04-16 13:40:00,54.67,54.71,54.65,54.71,116142.0,49.8884,49.9249,49.8702,49.9249,116142.0
2019-04-16 13:50:00,54.71,54.71,54.66,54.7,113840.0,49.9249,49.9249,49.8793,49.9158,113840.0
2019-04-16 14:00:00,54.69,54.73,54.68,54.72,143660.0,49.9067,49.9432,49.8975,49.934,143660.0
2019-04-16 14:10:00,54.72,54.73,54.69,54.69,131011.0,49.934,49.9432,49.9067,49.9067,131011.0
2019-04-16 14:20:00,54.69,54.71,54.68,54.69,111927.0,49.9067,49.9249,49.8975,49.9067,111927.0
2019-04-16 14:30:00,54.69,54.69,54.61,54.62,115076.0,49.9067,49.9067,49.8337,49.8428,115076.0
2019-04-16 14:40:00,54.61,54.62,54.58,54.59,111958.0,49.8337,49.8428,49.8063,49.8154,111958.0
2019-04-16 14:50:00,54.6,54.65,54.59,54.63,163281.0,49.8245,49.8702,49.8154,49.8519,163281.0
2019-04-16 15:00:00,54.63,54.66,54.61,54.62,151704.0,49.8519,49.8793,49.8337,49.8428,151704.0
2019-04-16 15:10:00,54.62,54.63,54.55,54.58,200953.0,49.8428,49.8519,49.7789,49.8063,200953.0
2019-04-16 15:20:00,54.59,54.59,54.51,54.52,157736.0,49.8154,49.8154,49.7424,49.7515,157736.0
2019-04-16 15:30:00,54.51,54.51,54.32,54.41,325137.0,49.7424,49.7424,49.569,49.6512,325137.0
2019-04-16 15:40:00,54.42,54.47,54.4,54.45,207868.0,49.6603,49.7059,49.642,49.6877,207868.0
2019-04-16 15:50:00,54.45,54.59,54.44,54.59,493838.0,49.6877,49.8154,49.6785,49.8154,493838.0
2019-04-17 09:30:00,54.68,54.83,54.55,54.69,345955.0,49.8975,50.0344,49.7789,49.9067,345955.0
2019-04-17 09:40:00,54.68,54.7,54.6,54.65,193677.0,49.8975,49.9158,49.8245,49.8702,193677.0
2019-04-17 09:50:00,54.65,54.66,54.51,54.53,207194.0,49.8702,49.8793,49.7424,49.7607,207194.0
2019-04-17 10:00:00,54.52,54.52,54.39,54.44,210356.0,49.7515,49.7515,49.6329,49.6785,210356.0
2019-04-17 10:10:00,54.45,54.53,54.45,54.53,126647.0,49.6877,49.7607,49.6877,49.7607,126647.0
2019-04-17 10:20:00,54.52,54.53,54.46,54.49,111623.0,49.7515,49.7607,49.6968,49.7242,111623.0
2019-04-17 10:30:00,54.48,54.53,54.45,54.52,103073.0,49.715,49.7607,49.6877,49.7515,103073.0
2019-04-17 10:40:00,54.52,54.55,54.5,54.53,94990.0,49.7515,49.7789,49.7333,49.7607,94990.0
2019-04-17 10:50:00,54.52,54.53,54.45,54.51,113375.0,49.7515,49.7607,49.6877,49.7424,113375.0
2019-04-17 11:00:00,54.51,54.53,54.45,54.46,107803.0,49.7424,49.7607,49.6877,49.6968,107803.0
2019-04-17 11:10:00,54.45,54.49,54.42,54.49,150123.0,49.6877,49.7242,49.6603,49.7242,150123.0
2019-04-17 11:20:00,54.49,54.51,54.46,54.48,104212.0,49.7242,49.7424,49.6968,49.715,104212.0
2019-04-17 11:30:00,54.48,54.5,54.43,54.48,161040.0,49.715,49.7333,49.6694,49.715,161040.0
2019-04-17 11:40:00,54.48,54.52,54.45,54.51,114871.0,49.715,49.7515,49.6877,49.7424,114871.0
2019-04-17 11:50:00,54.52,54.56,54.46,54.46,127410.0,49.7515,49.788,49.6968,49.6968,127410.0
2019-04-17 12:00:00,54.46,54.46,54.39,54.4,130387.0,49.6968,49.6968,49.6329,49.642,130387.0
2019-04-17 12:10:00,54.4,54.44,54.39,54.41,109482.0,49.642,49.6785,49.6329,49.6512,109482.0
2019-04-17 12:20:00,54.41,54.48,54.4,54.47,126750.0,49.6512,49.715,49.642,49.7059,126750.0
2019-04-17 12:30:00,54.47,54.49,54.44,54.45,138285.0,49.7059,49.7242,49.6785,49.6877,138285.0
2019-04-17 12:40:00,54.44,54.46,54.41,54.41,75247.0,49.6785,49.6968,49.6512,49.6512,75247.0
2019-04-17 12:50:00,54.4,54.46,54.4,54.45,119997.0,49.642,49.6968,49.642,49.6877,119997.0
2019-04-17 13:00:00,54.46,54.5,54.44,54.49,72970.0,49.6968,49.7333,49.6785,49.7242,72970.0
2019-04-17 13:10:00,54.49,54.54,54.49,54.54,103140.0,49.7242,49.7698,49.7242,49.7698,103140.0
2019-04-17 13:20:00,54.54,54.55,54.47,54.48,102011.0,49.7698,49.7789,49.7059,49.715,102011.0
2019-04-17 13:30:00,54.48,54.52,54.47,54.51,75009.0,49.715,49.7515,49.7059,49.7424,75009.0
2019-04-17 13:40:00,54.51,54.54,54.51,54.52,89743.0,49.7424,49.7698,49.7424,49.7515,89743.0
2019-04-17 13:50:00,54.53,54.53,54.45,54.46,91181.0,49.7607,49.7607,49.6877,49.6968,91181.0
2019-04-17 14:00:00,54.46,54.49,54.44,54.46,106210.0,49.6968,49.7242,49.6785,49.6968,106210.0
2019-04-17 14:10:00,54.45,54.48,54.41,54.47,112814.0,49.6877,49.715,49.6512,49.7059,112814.0
2019-04-17 14:20:00,54.47,54.48,54.4,54.42,137316.0,49.7059,49.715,49.642,49.6603,137316.0
2019-04-17 14:30:00,54.43,54.46,54.42,54.42,111950.0,49.6694,49.6968,49.6603,49.6603,111950.0
2019-04-17 14:40:00,54.43,54.44,54.39,54.41,110676.0,49.6694,49.6785,49.6329,49.6512,110676.0
2019-04-17 14:50:00,54.42,54.46,54.41,54.45,156734.0,49.6603,49.6968,49.6512,49.6877,156734.0
2019-04-17 15:00:00,54.46,54.49,54.42,54.43,165209.0,49.6968,49.7242,49.6603,49.6694,165209.0
2019-04-17 15:10:00,54.43,54.47,54.43,54.46,113735.0,49.6694,49.7059,49.6694,49.6968,113735.0
2019-04-17 15:20:00,54.46,54.55,54.45,54.55,217020.0,49.6968,49.7789,49.6877,49.7789,217020.0
2019-04-17 15:30:00,54.54,54.57,54.51,54.55,236504.0,49.7698,49.7972,49.7424,49.7789,236504.0
2019-04-17 15:40:00,54.55,54.56,54.51,54.52,231459.0,49.7789,49.788,49.7424,49.7515,231459.0
2019-04-17 15:50:00,54.52,54.53,54.42,54.47,664380.0,49.7515,49.7607,49.6603,49.7059,664380.0
2019-04-18 09:30:00,54.44,54.65,54.31,54.57,732345.0,49.6785,49.8702,49.5599,49.7972,732345.0
2019-04-18 09:40:00,54.57,54.67,54.52,54.59,278883.0,49.7972,49.8884,49.7515,49.8154,278883.0
2019-04-18 09:50:00,54.6,54.6,54.41,54.42,166491.0,49.8245,49.8245,49.6512,49.6603,166491.0
2019-04-18 10:00:00,54.42,54.48,54.31,54.44,161446.0,49.6603,49.715,49.5599,49.6785,161446.0
2019-04-18 10:10:00,54.44,54.47,54.38,54.41,110800.0,49.6785,49.7059,49.6238,49.6512,110800.0
2019-04-18 10:20:00,54.41,54.41,54.3,54.31,178071.0,49.6512,49.6512,49.5508,49.5599,178071.0
2019-04-18 10:30:00,54.31,54.37,54.28,54.28,153304.0,49.5599,49.6147,49.5325,49.5325,153304.0
2019-04-18 10:40:00,54.28,54.34,54.22,54.34,99387.0,49.5325,49.5873,49.4778,49.5873,99387.0
2019-04-18 10:50:00,54.35,54.36,54.29,54.33,91488.0,49.5964,49.6055,49.5416,49.5782,91488.0
2019-04-18 11:00:00,54.33,54.38,54.28,54.37,106860.0,49.5782,49.6238,49.5325,49.6147,106860.0
2019-04-18 11:10:00,54.37,54.43,54.36,54.39,98822.0,49.6147,49.6694,49.6055,49.6329,98822.0
2019-04-18 11:20:00,54.38,54.39,54.28,54.29,197690.0,49.6238,49.6329,49.5325,49.5416,197690.0
2019-04-18 11:30:00,54.29,54.37,54.29,54.36,102153.0,49.5416,49.6147,49.5416,49.6055,102153.0
2019-04-18 11:40:00,54.35,54.39,54.34,54.36,131090.0,49.5964,49.6329,49.5873,49.6055,131090.0
2019-04-18 11:50:00,54.36,54.38,54.35,54.38,101630.0,49.6055,49.6238,49.5964,49.6238,101630.0
2019-04-18 12:00:00,54.37,54.46,54.34,54.46,159597.0,49.6147,49.6968,49.5873,49.6968,159597.0
2019-04-18 12:10:00,54.46,54.49,54.42,54.47,92272.0,49.6968,49.7242,49.6603,49.7059,92272.0
2019-04-18 12:20:00,54.47,54.48,54.42,54.42,89625.0,49.7059,49.715,49.6603,49.6603,89625.0
2019-04-18 12:30:00,54.42,54.44,54.39,54.4,104795.0,49.6603,49.6785,49.6329,49.642,104795.0
2019-04-18 12:40:00,54.4,54.43,54.39,54.41,123694.0,49.642,49.6694,49.6329,49.6512,123694.0
2019-04-18 12:50:00,54.41,54.42,54.39,54.42,101041.0,49.6512,49.6603,49.6329,49.6603,101041.0
2019-04-18 13:00:00,54.41,54.44,54.41,54.43,78692.0,49.6512,49.6785,49.6512,49.6694,78692.0
2019-04-18 13:10:00,54.43,54.44,54.36,54.37,99976.0,49.6694,49.6785,49.6055,49.6147,99976.0
2019-04-18 13:20:00,54.38,54.41,54.37,54.4,115488.0,49.6238,49.6512,49.6147,49.642,115488.0
2019-04-18 13:30:00,54.39,54.4,54.35,54.35,92025.0,49.6329,49.642,49.5964,49.5964,92025.0
2019-04-18 13:40:00,54.35,54.43,54.33,54.42,131449.0,49.5964,49.6694,49.5782,49.6603,131449.0
2019-04-18 13:50:00,54.43,54.44,54.38,54.39,148122.0,49.6694,49.6785,49.6238,49.6329,148122.0
2019-04-18 14:00:00,54.4,54.44,54.38,54.44,101908.0,49.642,49.6785,49.6238,49.6785,101908.0
2019-04-18 14:10:00,54.43,54.46,54.42,54.45,95619.0,49.6694,49.6968,49.6603,49.6877,95619.0
2019-04-18 14:20:00,54.45,54.46,54.43,54.45,66004.0,49.6877,49.6968,49.6694,49.6877,66004.0
2019-04-18 14:30:00,54.45,54.48,54.43,54.44,117261.0,49.6877,49.715,49.6694,49.6785,117261.0
2019-04-18 14:40:00,54.44,54.49,54.44,54.46,105850.0,49.6785,49.7242,49.6785,49.6968,105850.0
2019-04-18 14:50:00,54.47,54.51,54.44,54.5,157640.0,49.7059,49.7424,49.6785,49.7333,157640.0
2019-04-18 15:00:00,54.5,54.5,54.45,54.47,149249.0,49.7333,49.7333,49.6877,49.7059,149249.0
2019-04-18 15:10:00,54.48,54.53,54.47,54.53,140342.0,49.715,49.7607,49.7059,49.7607,140342.0
2019-04-18 15:20:00,54.53,54.59,54.52,54.55,172560.0,49.7607,49.8154,49.7515,49.7789,172560.0
2019-04-18 15:30:00,54.55,54.57,54.5,54.52,277567.0,49.7789,49.7972,49.7333,49.7515,277567.0
2019-04-18 15:40:00,54.52,54.54,54.48,54.49,281728.0,49.7515,49.7698,49.715,49.7242,281728.0
2019-04-18 15:50:00,54.49,54.53,54.42,54.52,618583.0,49.7242,49.7607,49.6603,49.7515,618583.0
2019-04-22 09:30:00,54.4,54.55,54.2,54.52,282836.0,49.642,49.7789,49.4595,49.7515,282836.0
2019-04-22 09:40:00,54.52,54.53,54.43,54.48,202082.0,49.7515,49.7607,49.6694,49.715,202082.0
2019-04-22 09:50:00,54.48,54.49,54.36,54.42,90432.0,49.715,49.7242,49.6055,49.6603,90432.0
2019-04-22 10:00:00,54.41,54.55,54.4,54.46,153303.0,49.6512,49.7789,49.642,49.6968,153303.0
2019-04-22 10:10:00,54.46,54.48,54.42,54.44,126358.0,49.6968,49.715,49.6603,49.6785,126358.0
2019-04-22 10:20:00,54.44,54.46,54.39,54.45,114896.0,49.6785,49.6968,49.6329,49.6877,114896.0
2019-04-22 10:30:00,54.45,54.47,54.36,54.37,156944.0,49.6877,49.7059,49.6055,49.6147,156944.0
2019-04-22 10:40:00,54.37,54.45,54.35,54.45,119719.0,49.6147,49.6877,49.5964,49.6877,119719.0
2019-04-22 10:50:00,54.45,54.48,54.43,54.48,147108.0,49.6877,49.715,49.6694,49.715,147108.0
2019-04-22 11:00:00,54.48,54.49,54.45,54.47,116724.0,49.715,49.7242,49.6877,49.7059,116724.0
2019-04-22 11:10:00,54.48,54.6,54.47,54.6,158068.0,49.715,49.8245,49.7059,49.8245,158068.0
2019-04-22 11:20:00,54.6,54.66,54.59,54.63,161010.0,49.8245,49.8793,49.8154,49.8519,161010.0
2019-04-22 11:30:00,54.63,54.67,54.63,54.64,118845.0,49.8519,49.8884,49.8519,49.861,118845.0
2019-04-22 11:40:00,54.64,54.66,54.62,54.63,125757.0,49.861,49.8793,49.8428,49.8519,125757.0
2019-04-22 11:50:00,54.63,54.64,54.55,54.55,109356.0,49.8519,49.861,49.7789,49.7789,109356.0
2019-04-22 12:00:00,54.55,54.58,54.53,54.54,116423.0,49.7789,49.8063,49.7607,49.7698,116423.0
2019-04-22 12:10:00,54.55,54.56,54.51,54.52,95172.0,49.7789,49.788,49.7424,49.7515,95172.0
2019-04-22 12:20:00,54.53,54.53,54.49,54.51,108865.0,49.7607,49.7607,49.7242,49.7424,108865.0
2019-04-22 12:30:00,54.51,54.53,54.49,54.53,103696.0,49.7424,49.7607,49.7242,49.7607,103696.0
2019-04-22 12:40:00,54.52,54.57,54.52,54.55,107442.0,49.7515,49.7972,49.7515,49.7789,107442.0
2019-04-22 12:50:00,54.55,54.56,54.52,54.55,66023.0,49.7789,49.788,49.7515,49.7789,66023.0
2019-04-22 13:00:00,54.55,54.57,54.53,54.55,105665.0,49.7789,49.7972,49.7607,49.7789,105665.0
2019-04-22 13:10:00,54.55,54.57,54.52,54.53,84478.0,49.7789,49.7972,49.7515,49.7607,84478.0
2019-04-22 13:20:00,54.53,54.56,54.52,54.54,111111.0,49.7607,49.788,49.7515,49.7698,111111.0
2019-04-22 13:30:00,54.54,54.59,54.53,54.57,82840.0,49.7698,49.8154,49.7607,49.7972,82840.0
2019-04-22 13:40:00,54.56,54.58,54.54,54.56,76371.0,49.788,49.8063,49.7698,49.788,76371.0
2019-04-22 13:50:00,54.56,54.61,54.56,54.61,103761.0,49.788,49.8337,49.788,49.8337,103761.0
2019-04-22 14:00:00,54.61,54.66,54.6,54.63,182107.0,49.8337,49.8793,49.8245,49.8519,182107.0
2019-04-22 14:10:00,54.63,54.65,54.61,54.63,91203.0,49.8519,49.8702,49.8337,49.8519,91203.0
2019-04-22 14:20:00,54.63,54.67,54.62,54.65,158762.0,49.8519,49.8884,49.8428,49.8702,158762.0
2019-04-22 14:30:00,54.66,54.68,54.63,54.65,101724.0,49.8793,49.8975,49.8519,49.8702,101724.0
2019-04-22 14:40:00,54.64,54.66,54.6,54.6,151043.0,49.861,49.8793,49.8245,49.8245,151043.0
2019-04-22 14:50:00,54.61,54.64,54.6,54.63,135623.0,49.8337,49.861,49.8245,49.8519,135623.0
2019-04-22 15:00:00,54.63,54.64,54.61,54.63,148761.0,49.8519,49.861,49.8337,49.8519,148761.0
2019-04-22 15:10:00,54.63,54.65,54.6,54.65,111352.0,49.8519,49.8702,49.8245,49.8702,111352.0
2019-04-22 15:20:00,54.65,54.65,54.63,54.64,100002.0,49.8702,49.8702,49.8519,49.861,100002.0
2019-04-22 15:30:00,54.64,54.68,54.63,54.65,257199.0,49.861,49.8975,49.8519,49.8702,257199.0
2019-04-22 15:40:00,54.64,54.66,54.62,54.64,150226.0,49.861,49.8793,49.8428,49.861,150226.0
2019-04-22 15:50:00,54.65,54.68,54.62,54.63,405684.0,49.8702,49.8975,49.8428,49.8519,405684.0
2019-04-23 09:30:00,54.75,54.97,54.72,54.96,456956.0,49.9614,50.1622,49.934,50.153,456956.0
2019-04-23 09:40:00,54.96,54.99,54.87,54.94,244751.0,50.153,50.1804,50.0709,50.1348,244751.0
2019-04-23 09:50:00,54.95,55.0,54.95,54.99,221593.0,50.1439,50.1896,50.1439,50.1804,221593.0
2019-04-23 10:00:00,54.99,55.14,54.97,55.13,918667.0,50.1804,50.3173,50.1622,50.3082,918667.0
2019-04-23 10:10:00,55.13,55.14,55.04,55.05,288069.0,50.3082,50.3173,50.2261,50.2352,288069.0
2019-04-23 10:20:00,55.05,55.06,55.0,55.03,168290.0,50.2352,50.2443,50.1896,50.2169,168290.0
2019-04-23 10:30:00,55.04,55.04,54.97,54.99,163403.0,50.2261,50.2261,50.1622,50.1804,163403.0
2019-04-23 10:40:00,55.0,55.05,54.98,55.02,183387.0,50.1896,50.2352,50.1713,50.2078,183387.0
2019-04-23 10:50:00,55.02,55.05,54.95,55.02,150915.0,50.2078,50.2352,50.1439,50.2078,150915.0
2019-04-23 11:00:00,55.02,55.04,54.96,55.0,141770.0,50.2078,50.2261,50.153,50.1896,141770.0
2019-04-23 11:10:00,55.0,55.02,54.97,55.0,180235.0,50.1896,50.2078,50.1622,50.1896,180235.0
2019-04-23 11:20:00,55.01,55.06,54.99,55.02,245186.0,50.1987,50.2443,50.1804,50.2078,245186.0
2019-04-23 11:30:00,55.02,55.09,55.02,55.09,154951.0,50.2078,50.2717,50.2078,50.2717,154951.0
2019-04-23 11:40:00,55.09,55.12,55.05,55.12,262052.0,50.2717,50.2991,50.2352,50.2991,262052.0
2019-04-23 11:50:00,55.12,55.13,55.08,55.09,138247.0,50.2991,50.3082,50.2626,50.2717,138247.0
2019-04-23 12:00:00,55.09,55.13,55.08,55.11,215255.0,50.2717,50.3082,50.2626,50.2899,215255.0
2019-04-23 12:10:00,55.12,55.12,55.07,55.08,120882.0,50.2991,50.2991,50.2534,50.2626,120882.0
2019-04-23 12:20:00,55.08,55.09,55.02,55.04,132098.0,50.2626,50.2717,50.2078,50.2261,132098.0
2019-04-23 12:30:00,55.03,55.05,55.0,55.04,150315.0,50.2169,50.2352,50.1896,50.2261,150315.0
2019-04-23 12:40:00,55.04,55.05,55.02,55.04,86929.0,50.2261,50.2352,50.2078,50.2261,86929.0
2019-04-23 12:50:00,55.04,55.07,55.03,55.07,108910.0,50.2261,50.2534,50.2169,50.2534,108910.0
2019-04-23 13:00:00,55.07,55.09,55.05,55.07,88048.0,50.2534,50.2717,50.2352,50.2534,88048.0
2019-04-23 13:10:00,55.08,55.09,55.04,55.05,150536.0,50.2626,50.2717,50.2261,50.2352,150536.0
2019-04-23 13:20:00,55.04,55.05,55.01,55.01,198136.0,50.2261,50.2352,50.1987,50.1987,198136.0
2019-04-23 13:30:00,55.02,55.03,55.0,55.03,156402.0,50.2078,50.2169,50.1896,50.2169,156402.0
2019-04-23 13:40:00,55.03,55.05,55.01,55.03,79555.0,50.2169,50.2352,50.1987,50.2169,79555.0
2019-04-23 13:50:00,55.03,55.05,55.01,55.02,87241.0,50.2169,50.2352,50.1987,50.2078,87241.0
2019-04-23 14:00:00,55.03,55.04,55.0,55.01,108156.0,50.2169,50.2261,50.1896,50.1987,108156.0
2019-04-23 14:10:00,55.01,55.02,54.96,54.98,143978.0,50.1987,50.2078,50.153,50.1713,143978.0
2019-04-23 14:20:00,54.98,55.0,54.97,55.0,68697.0,50.1713,50.1896,50.1622,50.1896,68697.0
2019-04-23 14:30:00,55.0,55.02,54.99,55.0,175999.0,50.1896,50.2078,50.1804,50.1896,175999.0
2019-04-23 14:40:00,54.99,55.03,54.99,55.0,125147.0,50.1804,50.2169,50.1804,50.1896,125147.0
2019-04-23 14:50:00,55.01,55.03,55.0,55.01,96316.0,50.1987,50.2169,50.1896,50.1987,96316.0
2019-04-23 15:00:00,55.01,55.03,54.99,55.0,212514.0,50.1987,50.2169,50.1804,50.1896,212514.0
2019-04-23 15:10:00,55.01,55.02,54.99,55.0,176297.0,50.1987,50.2078,50.1804,50.1896,176297.0
2019-04-23 15:20:00,54.99,55.02,54.99,55.02,183445.0,50.1804,50.2078,50.1804,50.2078,183445.0
2019-04-23 15:30:00,55.02,55.02,54.98,55.0,233632.0,50.2078,50.2078,50.1713,50.1896,233632.0
2019-04-23 15:40:00,55.01,55.02,55.0,55.01,307316.0,50.1987,50.2078,50.1896,50.1987,307316.0
2019-04-23 15:50:00,55.0,55.01,54.93,54.95,903665.0,50.1896,50.1987,50.1257,50.1439,903665.0
2019-04-24 09:30:00,55.0,55.19,54.96,55.17,567484.0,50.1896,50.3629,50.153,50.3447,567484.0
2019-04-24 09:40:00,55.18,55.19,55.09,55.1,159605.0,50.3538,50.3629,50.2717,50.2808,159605.0
2019-04-24 09:50:00,55.11,55.24,55.09,55.2,203435.0,50.2899,50.4086,50.2717,50.3721,203435.0
2019-04-24 10:00:00,55.2,55.53,55.17,55.49,448253.0,50.3721,50.6732,50.3447,50.6367,448253.0
2019-04-24 10:10:00,55.48,55.5,55.37,55.39,213218.0,50.6276,50.6458,50.5272,50.5454,213218.0
2019-04-24 10:20:00,55.39,55.39,55.23,55.26,148331.0,50.5454,50.5454,50.3994,50.4268,148331.0
2019-04-24 10:30:00,55.26,55.36,55.25,55.33,164406.0,50.4268,50.5181,50.4177,50.4907,164406.0
2019-04-24 10:40:00,55.32,55.36,55.3,55.32,144852.0,50.4816,50.5181,50.4633,50.4816,144852.0
2019-04-24 10:50:00,55.32,55.41,55.31,55.41,81627.0,50.4816,50.5637,50.4724,50.5637,81627.0
2019-04-24 11:00:00,55.41,55.46,55.41,55.43,199847.0,50.5637,50.6093,50.5637,50.5819,199847.0
2019-04-24 11:10:00,55.43,55.45,55.4,55.43,141587.0,50.5819,50.6002,50.5546,50.5819,141587.0
2019-04-24 11:20:00,55.42,55.43,55.36,55.38,112388.0,50.5728,50.5819,50.5181,50.5363,112388.0
2019-04-24 11:30:00,55.38,55.4,55.33,55.34,133213.0,50.5363,50.5546,50.4907,50.4998,133213.0
2019-04-24 11:40:00,55.33,55.34,55.24,55.26,135154.0,50.4907,50.4998,50.4086,50.4268,135154.0
2019-04-24 11:50:00,55.25,55.29,55.23,55.26,100044.0,50.4177,50.4542,50.3994,50.4268,100044.0
2019-04-24 12:00:00,55.27,55.28,55.22,55.24,154841.0,50.4359,50.4451,50.3903,50.4086,154841.0
2019-04-24 12:10:00,55.23,55.24,55.2,55.23,127614.0,50.3994,50.4086,50.3721,50.3994,127614.0
2019-04-24 12:20:00,55.23,55.35,55.23,55.35,193306.0,50.3994,50.5089,50.3994,50.5089,193306.0
2019-04-24 12:30:00,55.34,55.38,55.33,55.37,247549.0,50.4998,50.5363,50.4907,50.5272,247549.0
2019-04-24 12:40:00,55.38,55.39,55.35,55.37,221032.0,50.5363,50.5454,50.5089,50.5272,221032.0
2019-04-24 12:50:00,55.37,55.4,55.21,55.21,171001.0,50.5272,50.5546,50.3812,50.3812,171001.0
2019-04-24 13:00:00,55.21,55.21,55.14,55.18,173304.0,50.3812,50.3812,50.3173,50.3538,173304.0
2019-04-24 13:10:00,55.18,55.21,55.14,55.2,70414.0,50.3538,50.3812,50.3173,50.3721,70414.0
2019-04-24 13:20:00,55.21,55.24,55.18,55.22,92759.0,50.3812,50.4086,50.3538,50.3903,92759.0
2019-04-24 13:30:00,55.21,55.23,55.2,55.2,54432.0,50.3812,50.3994,50.3721,50.3721,54432.0
2019-04-24 13:40:00,55.21,55.22,55.16,55.19,87778.0,50.3812,50.3903,50.3356,50.3629,87778.0
2019-04-24 13:50:00,55.19,55.22,55.17,55.2,138548.0,50.3629,50.3903,50.3447,50.3721,138548.0
2019-04-24 14:00:00,55.2,55.21,55.18,55.18,54529.0,50.3721,50.3812,50.3538,50.3538,54529.0
2019-04-24 14:10:00,55.18,55.21,55.17,55.19,65305.0,50.3538,50.3812,50.3447,50.3629,65305.0
2019-04-24 14:20:00,55.2,55.23,55.19,55.19,86316.0,50.3721,50.3994,50.3629,50.3629,86316.0
2019-04-24 14:30:00,55.19,55.2,55.16,55.19,106710.0,50.3629,50.3721,50.3356,50.3629,106710.0
2019-04-24 14:40:00,55.19,55.24,55.19,55.24,95766.0,50.3629,50.4086,50.3629,50.4086,95766.0
2019-04-24 14:50:00,55.23,55.25,55.19,55.22,122126.0,50.3994,50.4177,50.3629,50.3903,122126.0
2019-04-24 15:00:00,55.22,55.24,55.21,55.23,134706.0,50.3903,50.4086,50.3812,50.3994,134706.0
2019-04-24 15:10:00,55.22,55.24,55.16,55.18,277977.0,50.3903,50.4086,50.3356,50.3538,277977.0
2019-04-24 15:20:00,55.18,55.19,55.14,55.16,147193.0,50.3538,50.3629,50.3173,50.3356,147193.0
2019-04-24 15:30:00,55.17,55.21,55.17,55.18,179393.0,50.3447,50.3812,50.3447,50.3538,179393.0
2019-04-24 15:40:00,55.17,55.2,55.16,55.18,217138.0,50.3447,50.3721,50.3356,50.3538,217138.0
2019-04-24 15:50:00,55.18,55.21,55.13,55.17,664443.0,50.3538,50.3812,50.3082,50.3447,664443.0
2019-04-25 09:30:00,55.15,55.22,54.99,55.04,481285.0,50.3264,50.3903,50.1804,50.2261,481285.0
2019-04-25 09:40:00,55.04,55.11,55.0,55.04,236350.0,50.2261,50.2899,50.1896,50.2261,236350.0
2019-04-25 09:50:00,55.04,55.09,55.0,55.02,171932.0,50.2261,50.2717,50.1896,50.2078,171932.0
2019-04-25 10:00:00,55.02,55.09,54.93,54.93,309107.0,50.2078,50.2717,50.1257,50.1257,309107.0
2019-04-25 10:10:00,54.94,54.94,54.65,54.69,229647.0,50.1348,50.1348,49.8702,49.9067,229647.0
2019-04-25 10:20:00,54.69,54.72,54.58,54.7,260006.0,49.9067,49.934,49.8063,49.9158,260006.0
2019-04-25 10:30:00,54.71,54.76,54.67,54.69,324021.0,49.9249,49.9705,49.8884,49.9067,324021.0
2019-04-25 10:40:00,54.7,54.81,54.69,54.77,209762.0,49.9158,50.0162,49.9067,49.9797,209762.0
2019-04-25 10:50:00,54.77,54.86,54.73,54.84,192608.0,49.9797,50.0618,49.9432,50.0435,192608.0
2019-04-25 11:00:00,54.84,54.9,54.76,54.76,165017.0,50.0435,50.0983,49.9705,49.9705,165017.0
2019-04-25 11:10:00,54.77,54.77,54.69,54.74,145135.0,49.9797,49.9797,49.9067,49.9523,145135.0
2019-04-25 11:20:00,54.75,54.9,54.74,54.9,152866.0,49.9614,50.0983,49.9523,50.0983,152866.0
2019-04-25 11:30:00,54.9,55.0,54.9,54.99,147486.0,50.0983,50.1896,50.0983,50.1804,147486.0
2019-04-25 11:40:00,54.99,55.03,54.96,55.01,115872.0,50.1804,50.2169,50.153,50.1987,115872.0
2019-04-25 11:50:00,55.01,55.07,54.98,54.98,135941.0,50.1987,50.2534,50.1713,50.1713,135941.0
2019-04-25 12:00:00,54.99,55.02,54.95,54.96,149106.0,50.1804,50.2078,50.1439,50.153,149106.0
2019-04-25 12:10:00,54.96,54.96,54.92,54.95,163260.0,50.153,50.153,50.1165,50.1439,163260.0
2019-04-25 12:20:00,54.94,54.95,54.89,54.9,111279.0,50.1348,50.1439,50.0892,50.0983,111279.0
2019-04-25 12:30:00,54.9,54.95,54.89,54.93,112237.0,50.0983,50.1439,50.0892,50.1257,112237.0
2019-04-25 12:40:00,54.92,54.93,54.88,54.92,129768.0,50.1165,50.1257,50.08,50.1165,129768.0
2019-04-25 12:50:00,54.93,54.93,54.88,54.92,85874.0,50.1257,50.1257,50.08,50.1165,85874.0
2019-04-25 13:00:00,54.92,54.93,54.89,54.92,136598.0,50.1165,50.1257,50.0892,50.1165,136598.0
2019-04-25 13:10:00,54.93,54.95,54.91,54.94,80229.0,50.1257,50.1439,50.1074,50.1348,80229.0
2019-04-25 13:20:00,54.94,55.0,54.93,54.98,114070.0,50.1348,50.1896,50.1257,50.1713,114070.0
2019-04-25 13:30:00,54.98,55.01,54.97,55.0,60632.0,50.1713,50.1987,50.1622,50.1896,60632.0
2019-04-25 13:40:00,55.0,55.02,54.98,54.98,91359.0,50.1896,50.2078,50.1713,50.1713,91359.0
2019-04-25 13:50:00,54.98,55.0,54.95,55.0,107662.0,50.1713,50.1896,50.1439,50.1896,107662.0
2019-04-25 14:00:00,55.0,55.05,55.0,55.01,89070.0,50.1896,50.2352,50.1896,50.1987,89070.0
2019-04-25 14:10:00,55.01,55.03,55.0,55.01,74780.0,50.1987,50.2169,50.1896,50.1987,74780.0
2019-04-25 14:20:00,55.0,55.02,54.99,55.02,130525.0,50.1896,50.2078,50.1804,50.2078,130525.0
2019-04-25 14:30:00,55.01,55.03,55.0,55.01,123477.0,50.1987,50.2169,50.1896,50.1987,123477.0
2019-04-25 14:40:00,55.02,55.04,55.0,55.01,173469.0,50.2078,50.2261,50.1896,50.1987,173469.0
2019-04-25 14:50:00,55.01,55.02,55.0,55.01,230514.0,50.1987,50.2078,50.1896,50.1987,230514.0
2019-04-25 15:00:00,55.01,55.02,55.0,55.01,123980.0,50.1987,50.2078,50.1896,50.1987,123980.0
2019-04-25 15:10:00,55.0,55.01,54.95,55.0,190094.0,50.1896,50.1987,50.1439,50.1896,190094.0
2019-04-25 15:20:00,54.99,55.02,54.99,55.02,111651.0,50.1804,50.2078,50.1804,50.2078,111651.0
2019-04-25 15:30:00,55.02,55.04,55.0,55.04,151422.0,50.2078,50.2261,50.1896,50.2261,151422.0
2019-04-25 15:40:00,55.04,55.06,55.02,55.03,184904.0,50.2261,50.2443,50.2078,50.2169,184904.0
2019-04-25 15:50:00,55.04,55.05,54.96,55.01,709485.0,50.2261,50.2352,50.153,50.1987,709485.0
2019-04-26 09:30:00,55.22,55.49,55.14,55.19,425021.0,50.3903,50.6367,50.3173,50.3629,425021.0
2019-04-26 09:40:00,55.17,55.22,55.07,55.16,191904.0,50.3447,50.3903,50.2534,50.3356,191904.0
2019-04-26 09:50:00,55.15,55.16,55.01,55.16,228586.0,50.3264,50.3356,50.1987,50.3356,228586.0
2019-04-26 10:00:00,55.16,55.17,55.05,55.16,340920.0,50.3356,50.3447,50.2352,50.3356,340920.0
2019-04-26 10:10:00,55.17,55.31,55.16,55.27,189440.0,50.3447,50.4724,50.3356,50.4359,189440.0
2019-04-26 10:20:00,55.27,55.35,55.27,55.35,104354.0,50.4359,50.5089,50.4359,50.5089,104354.0
2019-04-26 10:30:00,55.35,55.38,55.33,55.35,156260.0,50.5089,50.5363,50.4907,50.5089,156260.0
2019-04-26 10:40:00,55.35,55.4,55.32,55.39,134401.0,50.5089,50.5546,50.4816,50.5454,134401.0
2019-04-26 10:50:00,55.39,55.45,55.37,55.44,120522.0,50.5454,50.6002,50.5272,50.5911,120522.0
2019-04-26 11:00:00,55.45,55.45,55.4,55.41,144884.0,50.6002,50.6002,50.5546,50.5637,144884.0
2019-04-26 11:10:00,55.41,55.49,55.41,55.46,148375.0,50.5637,50.6367,50.5637,50.6093,148375.0
2019-04-26 11:20:00,55.45,55.46,55.39,55.4,153234.0,50.6002,50.6093,50.5454,50.5546,153234.0
2019-04-26 11:30:00,55.4,55.41,55.35,55.37,118815.0,50.5546,50.5637,50.5089,50.5272,118815.0
2019-04-26 11:40:00,55.37,55.43,55.36,55.4,94288.0,50.5272,50.5819,50.5181,50.5546,94288.0
2019-04-26 11:50:00,55.41,55.45,55.4,55.43,162587.0,50.5637,50.6002,50.5546,50.5819,162587.0
2019-04-26 12:00:00,55.43,55.47,55.41,55.45,108321.0,50.5819,50.6184,50.5637,50.6002,108321.0
2019-04-26 12:10:00,55.45,55.46,55.41,55.43,93840.0,50.6002,50.6093,50.5637,50.5819,93840.0
2019-04-26 12:20:00,55.43,55.43,55.38,55.4,120480.0,50.5819,50.5819,50.5363,50.5546,120480.0
2019-04-26 12:30:00,55.41,55.45,55.39,55.39,76829.0,50.5637,50.6002,50.5454,50.5454,76829.0
2019-04-26 12:40:00,55.39,55.41,55.23,55.25,288838.0,50.5454,50.5637,50.3994,50.4177,288838.0
2019-04-26 12:50:00,55.25,55.3,55.24,55.26,94883.0,50.4177,50.4633,50.4086,50.4268,94883.0
2019-04-26 13:00:00,55.27,55.29,55.24,55.28,58689.0,50.4359,50.4542,50.4086,50.4451,58689.0
2019-04-26 13:10:00,55.27,55.28,55.23,55.25,79818.0,50.4359,50.4451,50.3994,50.4177,79818.0
2019-04-26 13:20:00,55.24,55.26,55.22,55.25,54847.0,50.4086,50.4268,50.3903,50.4177,54847.0
2019-04-26 13:30:00,55.26,55.28,55.22,55.23,95612.0,50.4268,50.4451,50.3903,50.3994,95612.0
2019-04-26 13:40:00,55.23,55.27,55.22,55.25,74796.0,50.3994,50.4359,50.3903,50.4177,74796.0
2019-04-26 13:50:00,55.25,55.25,55.19,55.21,81840.0,50.4177,50.4177,50.3629,50.3812,81840.0
2019-04-26 14:00:00,55.21,55.28,55.19,55.28,111260.0,50.3812,50.4451,50.3629,50.4451,111260.0
2019-04-26 14:10:00,55.28,55.34,55.27,55.33,96810.0,50.4451,50.4998,50.4359,50.4907,96810.0
2019-04-26 14:20:00,55.32,55.36,55.32,55.33,81770.0,50.4816,50.5181,50.4816,50.4907,81770.0
2019-04-26 14:30:00,55.33,55.33,55.26,55.3,116494.0,50.4907,50.4907,50.4268,50.4633,116494.0
2019-04-26 14:40:00,55.3,55.32,55.27,55.28,115659.0,50.4633,50.4816,50.4359,50.4451,115659.0
2019-04-26 14:50:00,55.28,55.3,55.27,55.27,91752.0,50.4451,50.4633,50.4359,50.4359,91752.0
2019-04-26 15:00:00,55.28,55.34,55.27,55.3,145595.0,50.4451,50.4998,50.4359,50.4633,145595.0
2019-04-26 15:10:00,55.3,55.32,55.29,55.32,85590.0,50.4633,50.4816,50.4542,50.4816,85590.0
2019-04-26 15:20:00,55.32,55.34,55.27,55.32,146151.0,50.4816,50.4998,50.4359,50.4816,146151.0
2019-04-26 15:30:00,55.32,55.37,55.31,55.37,153602.0,50.4816,50.5272,50.4724,50.5272,153602.0
2019-04-26 15:40:00,55.37,55.39,55.29,55.3,217707.0,50.5272,50.5454,50.4542,50.4633,217707.0
2019-04-26 15:50:00,55.31,55.4,55.27,55.4,365850.0,50.4724,50.5546,50.4359,50.5546,365850.0
2019-04-29 09:30:00,55.29,55.49,55.25,55.27,221873.0,50.4542,50.6367,50.4177,50.4359,221873.0
2019-04-29 09:40:00,55.28,55.39,55.26,55.27,133769.0,50.4451,50.5454,50.4268,50.4359,133769.0
2019-04-29 09:50:00,55.26,55.31,55.15,55.31,212159.0,50.4268,50.4724,50.3264,50.4724,212159.0
2019-04-29 10:00:00,55.31,55.32,55.2,55.25,134538.0,50.4724,50.4816,50.3721,50.4177,134538.0
2019-04-29 10:10:00,55.25,55.36,55.24,55.36,88753.0,50.4177,50.5181,50.4086,50.5181,88753.0
2019-04-29 10:20:00,55.36,55.4,55.34,55.4,139684.0,50.5181,50.5546,50.4998,50.5546,139684.0
2019-04-29 10:30:00,55.4,55.43,55.36,55.4,177693.0,50.5546,50.5819,50.5181,50.5546,177693.0
2019-04-29 10:40:00,55.4,55.44,55.38,55.44,73547.0,50.5546,50.5911,50.5363,50.5911,73547.0
2019-04-29 10:50:00,55.44,55.45,55.4,55.45,101414.0,50.5911,50.6002,50.5546,50.6002,101414.0
2019-04-29 11:00:00,55.45,55.48,55.4,55.44,115607.0,50.6002,50.6276,50.5546,50.5911,115607.0
2019-04-29 11:10:00,55.44,55.46,55.39,55.41,79442.0,50.5911,50.6093,50.5454,50.5637,79442.0
2019-04-29 11:20:00,55.41,55.42,55.39,55.41,75831.0,50.5637,50.5728,50.5454,50.5637,75831.0
2019-04-29 11:30:00,55.42,55.46,55.41,55.44,110645.0,50.5728,50.6093,50.5637,50.5911,110645.0
2019-04-29 11:40:00,55.44,55.46,55.43,55.44,105728.0,50.5911,50.6093,50.5819,50.5911,105728.0
2019-04-29 11:50:00,55.44,55.44,55.36,55.38,98090.0,50.5911,50.5911,50.5181,50.5363,98090.0
2019-04-29 12:00:00,55.38,55.41,55.36,55.37,136609.0,50.5363,50.5637,50.5181,50.5272,136609.0
2019-04-29 12:10:00,55.38,55.38,55.35,55.35,79980.0,50.5363,50.5363,50.5089,50.5089,79980.0
2019-04-29 12:20:00,55.36,55.36,55.3,55.3,83830.0,50.5181,50.5181,50.4633,50.4633,83830.0
2019-04-29 12:30:00,55.3,55.31,55.27,55.27,144762.0,50.4633,50.4724,50.4359,50.4359,144762.0
2019-04-29 12:40:00,55.27,55.28,55.2,55.2,138679.0,50.4359,50.4451,50.3721,50.3721,138679.0
2019-04-29 12:50:00,55.21,55.25,55.2,55.23,115539.0,50.3812,50.4177,50.3721,50.3994,115539.0
2019-04-29 13:00:00,55.23,55.27,55.22,55.26,85577.0,50.3994,50.4359,50.3903,50.4268,85577.0
2019-04-29 13:10:00,55.27,55.31,55.26,55.3,83158.0,50.4359,50.4724,50.4268,50.4633,83158.0
2019-04-29 13:20:00,55.3,55.32,55.3,55.32,57192.0,50.4633,50.4816,50.4633,50.4816,57192.0
2019-04-29 13:30:00,55.32,55.36,55.28,55.29,119770.0,50.4816,50.5181,50.4451,50.4542,119770.0
2019-04-29 13:40:00,55.29,55.29,55.26,55.28,66922.0,50.4542,50.4542,50.4268,50.4451,66922.0
2019-04-29 13:50:00,55.28,55.29,55.26,55.27,86888.0,50.4451,50.4542,50.4268,50.4359,86888.0
2019-04-29 14:00:00,55.27,55.32,55.26,55.31,127280.0,50.4359,50.4816,50.4268,50.4724,127280.0
2019-04-29 14:10:00,55.32,55.32,55.27,55.29,196999.0,50.4816,50.4816,50.4359,50.4542,196999.0
2019-04-29 14:20:00,55.3,55.3,55.21,55.21,179572.0,50.4633,50.4633,50.3812,50.3812,179572.0
2019-04-29 14:30:00,55.21,55.24,55.2,55.21,90387.0,50.3812,50.4086,50.3721,50.3812,90387.0
2019-04-29 14:40:00,55.2,55.21,55.17,55.18,122843.0,50.3721,50.3812,50.3447,50.3538,122843.0
2019-04-29 14:50:00,55.19,55.19,55.17,55.17,78858.0,50.3629,50.3629,50.3447,50.3447,78858.0
2019-04-29 15:00:00,55.18,55.21,55.17,55.19,138215.0,50.3538,50.3812,50.3447,50.3629,138215.0
2019-04-29 15:10:00,55.19,55.23,55.17,55.21,148612.0,50.3629,50.3994,50.3447,50.3812,148612.0
2019-04-29 15:20:00,55.21,55.21,55.14,55.16,179559.0,50.3812,50.3812,50.3173,50.3356,179559.0
2019-04-29 15:30:00,55.16,55.24,55.14,55.23,209442.0,50.3356,50.4086,50.3173,50.3994,209442.0
2019-04-29 15:40:00,55.24,55.24,55.11,55.13,263022.0,50.4086,50.4086,50.2899,50.3082,263022.0
2019-04-29 15:50:00,55.13,55.13,55.08,55.09,551539.0,50.3082,50.3082,50.2626,50.2717,551539.0
2019-04-30 09:30:00,55.06,55.26,55.06,55.1,424271.0,50.2443,50.4268,50.2443,50.2808,424271.0
2019-04-30 09:40:00,55.09,55.16,55.06,55.14,136455.0,50.2717,50.3356,50.2443,50.3173,136455.0
2019-04-30 09:50:00,55.14,55.15,55.06,55.08,166940.0,50.3173,50.3264,50.2443,50.2626,166940.0
2019-04-30 10:00:00,55.08,55.15,55.04,55.1,275018.0,50.2626,50.3264,50.2261,50.2808,275018.0
2019-04-30 10:10:00,55.11,55.11,55.02,55.05,129966.0,50.2899,50.2899,50.2078,50.2352,129966.0
2019-04-30 10:20:00,55.05,55.06,54.92,54.99,275910.0,50.2352,50.2443,50.1165,50.1804,275910.0
2019-04-30 10:30:00,54.98,55.07,54.98,55.05,117870.0,50.1713,50.2534,50.1713,50.2352,117870.0
2019-04-30 10:40:00,55.04,55.07,55.02,55.05,104042.0,50.2261,50.2534,50.2078,50.2352,104042.0
2019-04-30 10:50:00,55.05,55.07,54.98,55.02,148694.0,50.2352,50.2534,50.1713,50.2078,148694.0
2019-04-30 11:00:00,55.02,55.02,54.83,54.89,265683.0,50.2078,50.2078,50.0344,50.0892,265683.0
2019-04-30 11:10:00,54.88,54.95,54.86,54.91,225132.0,50.08,50.1439,50.0618,50.1074,225132.0
2019-04-30 11:20:00,54.91,54.95,54.86,54.86,147646.0,50.1074,50.1439,50.0618,50.0618,147646.0
2019-04-30 11:30:00,54.87,55.02,54.86,55.0,230591.0,50.0709,50.2078,50.0618,50.1896,230591.0
2019-04-30 11:40:00,55.01,55.02,54.96,54.97,255907.0,50.1987,50.2078,50.153,50.1622,255907.0
2019-04-30 11:50:00,54.98,54.98,54.95,54.95,137389.0,50.1713,50.1713,50.1439,50.1439,137389.0
2019-04-30 12:00:00,54.96,54.96,54.88,54.91,178320.0,50.153,50.153,50.08,50.1074,178320.0
2019-04-30 12:10:00,54.92,54.95,54.91,54.94,160484.0,50.1165,50.1439,50.1074,50.1348,160484.0
2019-04-30 12:20:00,54.93,54.97,54.93,54.96,219241.0,50.1257,50.1622,50.1257,50.153,219241.0
2019-04-30 12:30:00,54.95,55.0,54.95,55.0,181559.0,50.1439,50.1896,50.1439,50.1896,181559.0
2019-04-30 12:40:00,55.0,55.01,54.94,54.95,286793.0,50.1896,50.1987,50.1348,50.1439,286793.0
2019-04-30 12:50:00,54.95,54.98,54.93,54.97,181206.0,50.1439,50.1713,50.1257,50.1622,181206.0
2019-04-30 13:00:00,54.98,55.03,54.96,54.97,225083.0,50.1713,50.2169,50.153,50.1622,225083.0
2019-04-30 13:10:00,54.97,54.98,54.94,54.95,161388.0,50.1622,50.1713,50.1348,50.1439,161388.0
2019-04-30 13:20:00,54.95,54.97,54.9,54.95,154589.0,50.1439,50.1622,50.0983,50.1439,154589.0
2019-04-30 13:30:00,54.95,55.04,54.92,55.04,177961.0,50.1439,50.2261,50.1165,50.2261,177961.0
2019-04-30 13:40:00,55.03,55.06,55.0,55.05,182417.0,50.2169,50.2443,50.1896,50.2352,182417.0
2019-04-30 13:50:00,55.05,55.05,54.99,55.03,100072.0,50.2352,50.2352,50.1804,50.2169,100072.0
2019-04-30 14:00:00,55.04,55.05,54.98,55.0,94387.0,50.2261,50.2352,50.1713,50.1896,94387.0
2019-04-30 14:10:00,55.0,55.06,54.99,55.04,139475.0,50.1896,50.2443,50.1804,50.2261,139475.0
2019-04-30 14:20:00,55.05,55.06,55.02,55.04,91842.0,50.2352,50.2443,50.2078,50.2261,91842.0
2019-04-30 14:30:00,55.04,55.05,55.02,55.05,146534.0,50.2261,50.2352,50.2078,50.2352,146534.0
2019-04-30 14:40:00,55.05,55.09,55.03,55.09,202397.0,50.2352,50.2717,50.2169,50.2717,202397.0
2019-04-30 14:50:00,55.09,55.14,55.08,55.14,167004.0,50.2717,50.3173,50.2626,50.3173,167004.0
2019-04-30 15:00:00,55.14,55.2,55.12,55.17,291827.0,50.3173,50.3721,50.2991,50.3447,291827.0
2019-04-30 15:10:00,55.17,55.21,55.15,55.18,156021.0,50.3447,50.3812,50.3264,50.3538,156021.0
2019-04-30 15:20:00,55.18,55.23,55.17,55.19,148143.0,50.3538,50.3994,50.3447,50.3629,148143.0
2019-04-30 15:30:00,55.2,55.23,55.18,55.22,128768.0,50.3721,50.3994,50.3538,50.3903,128768.0
2019-04-30 15:40:00,55.22,55.22,55.13,55.2,228771.0,50.3903,50.3903,50.3082,50.3721,228771.0
2019-04-30 15:50:00,55.21,55.38,55.17,55.3,825106.0,50.3812,50.5363,50.3447,50.4633,825106.0
2019-05-01 09:30:00,55.32,55.39,55.16,55.19,289173.0,50.4816,50.5454,50.3356,50.3629,289173.0
2019-05-01 09:40:00,55.19,55.2,54.91,54.96,100954.0,50.3629,50.3721,50.1074,50.153,100954.0
2019-05-01 09:50:00,54.96,54.98,54.8,54.96,178438.0,50.153,50.1713,50.007,50.153,178438.0
2019-05-01 10:00:00,54.96,55.13,54.87,55.09,236836.0,50.153,50.3082,50.0709,50.2717,236836.0
2019-05-01 10:10:00,55.09,55.16,55.06,55.09,131279.0,50.2717,50.3356,50.2443,50.2717,131279.0
2019-05-01 10:20:00,55.09,55.15,55.09,55.13,91399.0,50.2717,50.3264,50.2717,50.3082,91399.0
2019-05-01 10:30:00,55.14,55.21,55.1,55.14,197294.0,50.3173,50.3812,50.2808,50.3173,197294.0
2019-05-01 10:40:00,55.15,55.24,55.13,55.22,129266.0,50.3264,50.4086,50.3082,50.3903,129266.0
2019-05-01 10:50:00,55.23,55.26,55.19,55.26,129282.0,50.3994,50.4268,50.3629,50.4268,129282.0
2019-05-01 11:00:00,55.26,55.26,55.16,55.21,78112.0,50.4268,50.4268,50.3356,50.3812,78112.0
2019-05-01 11:10:00,55.22,55.26,55.2,55.21,72856.0,50.3903,50.4268,50.3721,50.3812,72856.0
2019-05-01 11:20:00,55.21,55.24,55.16,55.22,78577.0,50.3812,50.4086,50.3356,50.3903,78577.0
2019-05-01 11:30:00,55.21,55.31,55.2,55.31,81807.0,50.3812,50.4724,50.3721,50.4724,81807.0
2019-05-01 11:40:00,55.31,55.35,55.28,55.29,102153.0,50.4724,50.5089,50.4451,50.4542,102153.0
2019-05-01 11:50:00,55.3,55.31,55.28,55.3,97211.0,50.4633,50.4724,50.4451,50.4633,97211.0
2019-05-01 12:00:00,55.3,55.31,55.28,55.3,132469.0,50.4633,50.4724,50.4451,50.4633,132469.0
2019-05-01 12:10:00,55.3,55.32,55.24,55.25,64367.0,50.4633,50.4816,50.4086,50.4177,64367.0
2019-05-01 12:20:00,55.24,55.3,55.23,55.3,68751.0,50.4086,50.4633,50.3994,50.4633,68751.0
2019-05-01 12:30:00,55.29,55.29,55.2,55.21,110397.0,50.4542,50.4542,50.3721,50.3812,110397.0
2019-05-01 12:40:00,55.2,55.22,55.14,55.19,101885.0,50.3721,50.3903,50.3173,50.3629,101885.0
2019-05-01 12:50:00,55.2,55.24,55.19,55.23,66224.0,50.3721,50.4086,50.3629,50.3994,66224.0
2019-05-01 13:00:00,55.23,55.3,55.18,55.19,147539.0,50.3994,50.4633,50.3538,50.3629,147539.0
2019-05-01 13:10:00,55.19,55.19,55.11,55.16,93540.0,50.3629,50.3629,50.2899,50.3356,93540.0
2019-05-01 13:20:00,55.16,55.19,55.15,55.18,64899.0,50.3356,50.3629,50.3264,50.3538,64899.0
2019-05-01 13:30:00,55.18,55.22,55.15,55.22,96928.0,50.3538,50.3903,50.3264,50.3903,96928.0
2019-05-01 13:40:00,55.21,55.22,55.18,55.2,105318.0,50.3812,50.3903,50.3538,50.3721,105318.0
2019-05-01 13:50:00,55.2,55.29,55.19,55.28,96314.0,50.3721,50.4542,50.3629,50.4451,96314.0
2019-05-01 14:00:00,55.28,55.42,55.23,55.35,213938.0,50.4451,50.5728,50.3994,50.5089,213938.0
2019-05-01 14:10:00,55.36,55.41,55.34,55.4,92872.0,50.5181,50.5637,50.4998,50.5546,92872.0
2019-05-01 14:20:00,55.4,55.41,55.33,55.34,94343.0,50.5546,50.5637,50.4907,50.4998,94343.0
2019-05-01 14:30:00,55.33,55.37,55.11,55.12,249886.0,50.4907,50.5272,50.2899,50.2991,249886.0
2019-05-01 14:40:00,55.12,55.14,55.05,55.08,169857.0,50.2991,50.3173,50.2352,50.2626,169857.0
2019-05-01 14:50:00,55.09,55.18,55.07,55.13,201973.0,50.2717,50.3538,50.2534,50.3082,201973.0
2019-05-01 15:00:00,55.13,55.15,55.03,55.12,165693.0,50.3082,50.3264,50.2169,50.2991,165693.0
2019-05-01 15:10:00,55.12,55.2,55.08,55.19,128440.0,50.2991,50.3721,50.2626,50.3629,128440.0
2019-05-01 15:20:00,55.19,55.19,55.01,55.09,163143.0,50.3629,50.3629,50.1987,50.2717,163143.0
2019-05-01 15:30:00,55.08,55.1,55.0,55.04,334502.0,50.2626,50.2808,50.1896,50.2261,334502.0
2019-05-01 15:40:00,55.04,55.05,55.0,55.02,283882.0,50.2261,50.2352,50.1896,50.2078,283882.0
2019-05-01 15:50:00,55.01,55.03,54.88,54.89,792536.0,50.1987,50.2169,50.08,50.0892,792536.0
2019-05-02 09:30:00,54.81,54.89,54.59,54.72,297386.0,50.0162,50.0892,49.8154,49.934,297386.0
2019-05-02 09:40:00,54.72,54.8,54.65,54.71,106700.0,49.934,50.007,49.8702,49.9249,106700.0
2019-05-02 09:50:00,54.71,54.71,54.53,54.61,109516.0,49.9249,49.9249,49.7607,49.8337,109516.0
2019-05-02 10:00:00,54.61,54.83,54.61,54.75,110299.0,49.8337,50.0344,49.8337,49.9614,110299.0
2019-05-02 10:10:00,54.75,54.92,54.73,54.92,184092.0,49.9614,50.1165,49.9432,50.1165,184092.0
2019-05-02 10:20:00,54.92,54.99,54.92,54.95,190459.0,50.1165,50.1804,50.1165,50.1439,190459.0
2019-05-02 10:30:00,54.94,55.05,54.94,55.02,137726.0,50.1348,50.2352,50.1348,50.2078,137726.0
2019-05-02 10:40:00,55.02,55.02,54.98,54.99,85600.0,50.2078,50.2078,50.1713,50.1804,85600.0
2019-05-02 10:50:00,54.98,54.99,54.91,54.93,266189.0,50.1713,50.1804,50.1074,50.1257,266189.0
2019-05-02 11:00:00,54.94,54.97,54.88,54.97,127326.0,50.1348,50.1622,50.08,50.1622,127326.0
2019-05-02 11:10:00,54.97,54.97,54.84,54.84,208296.0,50.1622,50.1622,50.0435,50.0435,208296.0
2019-05-02 11:20:00,54.84,54.85,54.68,54.73,266310.0,50.0435,50.0527,49.8975,49.9432,266310.0
2019-05-02 11:30:00,54.72,54.78,54.72,54.73,269547.0,49.934,49.9888,49.934,49.9432,269547.0
2019-05-02 11:40:00,54.72,54.73,54.51,54.59,320639.0,49.934,49.9432,49.7424,49.8154,320639.0
2019-05-02 11:50:00,54.6,54.6,54.46,54.54,239844.0,49.8245,49.8245,49.6968,49.7698,239844.0
2019-05-02 12:00:00,54.54,54.62,54.51,54.61,283133.0,49.7698,49.8428,49.7424,49.8337,283133.0
2019-05-02 12:10:00,54.61,54.65,54.55,54.58,116462.0,49.8337,49.8702,49.7789,49.8063,116462.0
2019-05-02 12:20:00,54.58,54.67,54.58,54.64,157041.0,49.8063,49.8884,49.8063,49.861,157041.0
2019-05-02 12:30:00,54.64,54.69,54.63,54.68,78974.0,49.861,49.9067,49.8519,49.8975,78974.0
2019-05-02 12:40:00,54.69,54.69,54.56,54.65,105202.0,49.9067,49.9067,49.788,49.8702,105202.0
2019-05-02 12:50:00,54.64,54.69,54.61,54.63,119149.0,49.861,49.9067,49.8337,49.8519,119149.0
2019-05-02 13:00:00,54.63,54.69,54.56,54.68,130799.0,49.8519,49.9067,49.788,49.8975,130799.0
2019-05-02 13:10:00,54.68,54.78,54.67,54.72,129604.0,49.8975,49.9888,49.8884,49.934,129604.0
2019-05-02 13:20:00,54.72,54.74,54.67,54.74,121401.0,49.934,49.9523,49.8884,49.9523,121401.0
2019-05-02 13:30:00,54.73,54.82,54.7,54.79,183050.0,49.9432,50.0253,49.9158,49.9979,183050.0
2019-05-02 13:40:00,54.79,54.8,54.65,54.7,128952.0,49.9979,50.007,49.8702,49.9158,128952.0
2019-05-02 13:50:00,54.7,54.76,54.67,54.67,115521.0,49.9158,49.9705,49.8884,49.8884,115521.0
2019-05-02 14:00:00,54.66,54.72,54.63,54.67,129530.0,49.8793,49.934,49.8519,49.8884,129530.0
2019-05-02 14:10:00,54.68,54.73,54.66,54.7,202921.0,49.8975,49.9432,49.8793,49.9158,202921.0
2019-05-02 14:20:00,54.69,54.71,54.65,54.68,237887.0,49.9067,49.9249,49.8702,49.8975,237887.0
2019-05-02 14:30:00,54.68,54.74,54.67,54.68,154546.0,49.8975,49.9523,49.8884,49.8975,154546.0
2019-05-02 14:40:00,54.68,54.76,54.61,54.63,115678.0,49.8975,49.9705,49.8337,49.8519,115678.0
2019-05-02 14:50:00,54.62,54.67,54.59,54.63,210851.0,49.8428,49.8884,49.8154,49.8519,210851.0
2019-05-02 15:00:00,54.63,54.65,54.55,54.55,309306.0,49.8519,49.8702,49.7789,49.7789,309306.0
2019-05-02 15:10:00,54.55,54.68,54.54,54.65,259459.0,49.7789,49.8975,49.7698,49.8702,259459.0
2019-05-02 15:20:00,54.65,54.67,54.56,54.6,254543.0,49.8702,49.8884,49.788,49.8245,254543.0
2019-05-02 15:30:00,54.6,54.63,54.53,54.58,300282.0,49.8245,49.8519,49.7607,49.8063,300282.0
2019-05-02 15:40:00,54.57,54.58,54.47,54.51,318132.0,49.7972,49.8063,49.7059,49.7424,318132.0
2019-05-02 15:50:00,54.51,54.62,54.48,54.62,740563.0,49.7424,49.8428,49.715,49.8428,740563.0
2019-05-03 09:30:00,54.8,54.9,54.67,54.72,239937.0,50.007,50.0983,49.8884,49.934,239937.0
2019-05-03 09:40:00,54.74,54.9,54.74,54.82,258459.0,49.9523,50.0983,49.9523,50.0253,258459.0
2019-05-03 09:50:00,54.82,54.88,54.76,54.86,135038.0,50.0253,50.08,49.9705,50.0618,135038.0
2019-05-03 10:00:00,54.86,54.92,54.82,54.9,200385.0,50.0618,50.1165,50.0253,50.0983,200385.0
2019-05-03 10:10:00,54.9,55.0,54.85,54.91,501573.0,50.0983,50.1896,50.0527,50.1074,501573.0
2019-05-03 10:20:00,54.91,54.93,54.75,54.83,278139.0,50.1074,50.1257,49.9614,50.0344,278139.0
2019-05-03 10:30:00,54.84,54.95,54.83,54.9,176924.0,50.0435,50.1439,50.0344,50.0983,176924.0
2019-05-03 10:40:00,54.89,55.0,54.88,54.98,133895.0,50.0892,50.1896,50.08,50.1713,133895.0
2019-05-03 10:50:00,54.98,55.01,54.95,54.95,246142.0,50.1713,50.1987,50.1439,50.1439,246142.0
2019-05-03 11:00:00,54.95,55.02,54.94,54.97,314299.0,50.1439,50.2078,50.1348,50.1622,314299.0
2019-05-03 11:10:00,54.97,55.01,54.96,54.98,175377.0,50.1622,50.1987,50.153,50.1713,175377.0
2019-05-03 11:20:00,54.99,54.99,54.92,54.95,122576.0,50.1804,50.1804,50.1165,50.1439,122576.0
2019-05-03 11:30:00,54.94,54.99,54.93,54.94,199879.0,50.1348,50.1804,50.1257,50.1348,199879.0
2019-05-03 11:40:00,54.94,55.0,54.94,54.95,90713.0,50.1348,50.1896,50.1348,50.1439,90713.0
2019-05-03 11:50:00,54.94,55.01,54.93,54.98,111958.0,50.1348,50.1987,50.1257,50.1713,111958.0
2019-05-03 12:00:00,54.98,55.01,54.95,54.95,134874.0,50.1713,50.1987,50.1439,50.1439,134874.0
2019-05-03 12:10:00,54.95,54.95,54.9,54.93,94363.0,50.1439,50.1439,50.0983,50.1257,94363.0
2019-05-03 12:20:00,54.92,54.94,54.89,54.91,107545.0,50.1165,50.1348,50.0892,50.1074,107545.0
2019-05-03 12:30:00,54.91,54.95,54.88,54.91,152199.0,50.1074,50.1439,50.08,50.1074,152199.0
2019-05-03 12:40:00,54.9,54.92,54.9,54.9,131044.0,50.0983,50.1165,50.0983,50.0983,131044.0
2019-05-03 12:50:00,54.91,54.91,54.88,54.89,123056.0,50.1074,50.1074,50.08,50.0892,123056.0
2019-05-03 13:00:00,54.89,54.91,54.88,54.9,114401.0,50.0892,50.1074,50.08,50.0983,114401.0
2019-05-03 13:10:00,54.91,54.91,54.86,54.9,206434.0,50.1074,50.1074,50.0618,50.0983,206434.0
2019-05-03 13:20:00,54.89,54.91,54.88,54.89,155216.0,50.0892,50.1074,50.08,50.0892,155216.0
2019-05-03 13:30:00,54.89,54.91,54.85,54.86,187253.0,50.0892,50.1074,50.0527,50.0618,187253.0
2019-05-03 13:40:00,54.85,54.91,54.84,54.88,207042.0,50.0527,50.1074,50.0435,50.08,207042.0
2019-05-03 13:50:00,54.88,54.91,54.85,54.89,147874.0,50.08,50.1074,50.0527,50.0892,147874.0
2019-05-03 14:00:00,54.88,54.9,54.86,54.9,182640.0,50.08,50.0983,50.0618,50.0983,182640.0
2019-05-03 14:10:00,54.9,54.9,54.88,54.88,94442.0,50.0983,50.0983,50.08,50.08,94442.0
2019-05-03 14:20:00,54.88,54.9,54.86,54.9,137864.0,50.08,50.0983,50.0618,50.0983,137864.0
2019-05-03 14:30:00,54.9,54.9,54.89,54.89,86183.0,50.0983,50.0983,50.0892,50.0892,86183.0
2019-05-03 14:40:00,54.9,54.9,54.84,54.88,123905.0,50.0983,50.0983,50.0435,50.08,123905.0
2019-05-03 14:50:00,54.87,54.88,54.83,54.84,110631.0,50.0709,50.08,50.0344,50.0435,110631.0
2019-05-03 15:00:00,54.85,54.86,54.81,54.83,255461.0,50.0527,50.0618,50.0162,50.0344,255461.0
2019-05-03 15:10:00,54.84,54.84,54.79,54.79,187483.0,50.0435,50.0435,49.9979,49.9979,187483.0
2019-05-03 15:20:00,54.8,54.85,54.79,54.85,230251.0,50.007,50.0527,49.9979,50.0527,230251.0
2019-05-03 15:30:00,54.84,54.87,54.82,54.87,296383.0,50.0435,50.0709,50.0253,50.0709,296383.0
2019-05-03 15:40:00,54.87,54.87,54.81,54.83,407679.0,50.0709,50.0709,50.0162,50.0344,407679.0
2019-05-03 15:50:00,54.83,54.83,54.73,54.78,1043167.0,50.0344,50.0344,49.9432,49.9888,1043167.0
2019-05-06 09:30:00,53.9,54.28,53.83,54.28,450607.0,49.1858,49.5325,49.1219,49.5325,450607.0
2019-05-06 09:40:00,54.29,54.3,54.18,54.23,235005.0,49.5416,49.5508,49.4413,49.4869,235005.0
2019-05-06 09:50:00,54.23,54.32,54.17,54.3,192532.0,49.4869,49.569,49.4321,49.5508,192532.0
2019-05-06 10:00:00,54.3,54.3,54.2,54.21,186148.0,49.5508,49.5508,49.4595,49.4686,186148.0
2019-05-06 10:10:00,54.21,54.35,54.18,54.35,266793.0,49.4686,49.5964,49.4413,49.5964,266793.0
2019-05-06 10:20:00,54.35,54.44,54.31,54.34,262572.0,49.5964,49.6785,49.5599,49.5873,262572.0
2019-05-06 10:30:00,54.34,54.4,54.34,54.38,136091.0,49.5873,49.642,49.5873,49.6238,136091.0
2019-05-06 10:40:00,54.38,54.48,54.37,54.46,173878.0,49.6238,49.715,49.6147,49.6968,173878.0
2019-05-06 10:50:00,54.46,54.54,54.45,54.5,123351.0,49.6968,49.7698,49.6877,49.7333,123351.0
2019-05-06 11:00:00,54.5,54.53,54.44,54.53,155783.0,49.7333,49.7607,49.6785,49.7607,155783.0
2019-05-06 11:10:00,54.53,54.54,54.46,54.5,128554.0,49.7607,49.7698,49.6968,49.7333,128554.0
2019-05-06 11:20:00,54.51,54.59,54.5,54.58,145621.0,49.7424,49.8154,49.7333,49.8063,145621.0
2019-05-06 11:30:00,54.59,54.6,54.48,54.58,203915.0,49.8154,49.8245,49.715,49.8063,203915.0
2019-05-06 11:40:00,54.58,54.62,54.57,54.58,188470.0,49.8063,49.8428,49.7972,49.8063,188470.0
2019-05-06 11:50:00,54.57,54.58,54.49,54.52,99873.0,49.7972,49.8063,49.7242,49.7515,99873.0
2019-05-06 12:00:00,54.52,54.56,54.44,54.48,132944.0,49.7515,49.788,49.6785,49.715,132944.0
2019-05-06 12:10:00,54.48,54.48,54.42,54.46,98084.0,49.715,49.715,49.6603,49.6968,98084.0
2019-05-06 12:20:00,54.46,54.47,54.41,54.41,105873.0,49.6968,49.7059,49.6512,49.6512,105873.0
2019-05-06 12:30:00,54.42,54.51,54.41,54.5,110944.0,49.6603,49.7424,49.6512,49.7333,110944.0
2019-05-06 12:40:00,54.51,54.51,54.45,54.47,228095.0,49.7424,49.7424,49.6877,49.7059,228095.0
2019-05-06 12:50:00,54.47,54.47,54.38,54.39,164603.0,49.7059,49.7059,49.6238,49.6329,164603.0
2019-05-06 13:00:00,54.39,54.44,54.38,54.43,97938.0,49.6329,49.6785,49.6238,49.6694,97938.0
2019-05-06 13:10:00,54.42,54.44,54.4,54.4,104077.0,49.6603,49.6785,49.642,49.642,104077.0
2019-05-06 13:20:00,54.4,54.46,54.38,54.46,95245.0,49.642,49.6968,49.6238,49.6968,95245.0
2019-05-06 13:30:00,54.46,54.5,54.45,54.49,117469.0,49.6968,49.7333,49.6877,49.7242,117469.0
2019-05-06 13:40:00,54.49,54.55,54.47,54.55,152607.0,49.7242,49.7789,49.7059,49.7789,152607.0
2019-05-06 13:50:00,54.54,54.56,54.52,54.56,79721.0,49.7698,49.788,49.7515,49.788,79721.0
2019-05-06 14:00:00,54.55,54.63,54.54,54.63,112128.0,49.7789,49.8519,49.7698,49.8519,112128.0
2019-05-06 14:10:00,54.63,54.7,54.63,54.7,104842.0,49.8519,49.9158,49.8519,49.9158,104842.0
2019-05-06 14:20:00,54.7,54.74,54.67,54.73,135011.0,49.9158,49.9523,49.8884,49.9432,135011.0
2019-05-06 14:30:00,54.73,54.9,54.73,54.88,168428.0,49.9432,50.0983,49.9432,50.08,168428.0
2019-05-06 14:40:00,54.89,54.93,54.86,54.92,188808.0,50.0892,50.1257,50.0618,50.1165,188808.0
2019-05-06 14:50:00,54.92,55.0,54.92,54.99,173364.0,50.1165,50.1896,50.1165,50.1804,173364.0
2019-05-06 15:00:00,54.99,55.0,54.94,54.96,177035.0,50.1804,50.1896,50.1348,50.153,177035.0
2019-05-06 15:10:00,54.96,54.97,54.89,54.89,145956.0,50.153,50.1622,50.0892,50.0892,145956.0
2019-05-06 15:20:00,54.9,54.95,54.88,54.89,194784.0,50.0983,50.1439,50.08,50.0892,194784.0
2019-05-06 15:30:00,54.9,55.0,54.88,54.98,262717.0,50.0983,50.1896,50.08,50.1713,262717.0
2019-05-06 15:40:00,54.98,54.99,54.89,54.94,251416.0,50.1713,50.1804,50.0892,50.1348,251416.0
2019-05-06 15:50:00,54.94,54.97,54.84,54.86,666640.0,50.1348,50.1622,50.0435,50.0618,666640.0
2019-05-07 09:30:00,54.2,54.64,54.12,54.61,389797.0,49.4595,49.861,49.3865,49.8337,389797.0
2019-05-07 09:40:00,54.61,54.64,54.26,54.3,256950.0,49.8337,49.861,49.5143,49.5508,256950.0
2019-05-07 09:50:00,54.3,54.43,54.2,54.36,216690.0,49.5508,49.6694,49.4595,49.6055,216690.0
2019-05-07 10:00:00,54.36,54.41,54.2,54.23,325290.0,49.6055,49.6512,49.4595,49.4869,325290.0
2019-05-07 10:10:00,54.22,54.25,54.19,54.22,277383.0,49.4778,49.5051,49.4504,49.4778,277383.0
2019-05-07 10:20:00,54.22,54.34,54.19,54.3,358975.0,49.4778,49.5873,49.4504,49.5508,358975.0
2019-05-07 10:30:00,54.29,54.31,54.13,54.17,274704.0,49.5416,49.5599,49.3956,49.4321,274704.0
2019-05-07 10:40:00,54.16,54.24,54.1,54.17,226019.0,49.423,49.496,49.3683,49.4321,226019.0
2019-05-07 10:50:00,54.17,54.18,54.06,54.1,215262.0,49.4321,49.4413,49.3318,49.3683,215262.0
2019-05-07 11:00:00,54.09,54.15,53.98,54.15,229596.0,49.3591,49.4139,49.2588,49.4139,229596.0
2019-05-07 11:10:00,54.14,54.18,54.09,54.16,256703.0,49.4048,49.4413,49.3591,49.423,256703.0
2019-05-07 11:20:00,54.15,54.17,53.97,54.16,217814.0,49.4139,49.4321,49.2496,49.423,217814.0
2019-05-07 11:30:00,54.16,54.27,54.1,54.22,165706.0,49.423,49.5234,49.3683,49.4778,165706.0
2019-05-07 11:40:00,54.22,54.31,54.16,54.18,227479.0,49.4778,49.5599,49.423,49.4413,227479.0
2019-05-07 11:50:00,54.18,54.18,54.08,54.16,138206.0,49.4413,49.4413,49.35,49.423,138206.0
2019-05-07 12:00:00,54.16,54.23,54.07,54.21,177501.0,49.423,49.4869,49.3409,49.4686,177501.0
2019-05-07 12:10:00,54.21,54.24,54.16,54.24,116754.0,49.4686,49.496,49.423,49.496,116754.0
2019-05-07 12:20:00,54.24,54.37,54.23,54.33,195942.0,49.496,49.6147,49.4869,49.5782,195942.0
2019-05-07 12:30:00,54.34,54.37,54.29,54.31,167864.0,49.5873,49.6147,49.5416,49.5599,167864.0
2019-05-07 12:40:00,54.31,54.32,54.25,54.31,114495.0,49.5599,49.569,49.5051,49.5599,114495.0
2019-05-07 12:50:00,54.3,54.41,54.22,54.23,159797.0,49.5508,49.6512,49.4778,49.4869,159797.0
2019-05-07 13:00:00,54.22,54.22,54.06,54.08,153981.0,49.4778,49.4778,49.3318,49.35,153981.0
2019-05-07 13:10:00,54.08,54.13,54.0,54.01,128300.0,49.35,49.3956,49.277,49.2861,128300.0
2019-05-07 13:20:00,54.0,54.02,53.94,53.98,136885.0,49.277,49.2953,49.2223,49.2588,136885.0
2019-05-07 13:30:00,53.97,53.99,53.89,53.96,181048.0,49.2496,49.2679,49.1766,49.2405,181048.0
2019-05-07 13:40:00,53.95,53.97,53.82,53.94,216477.0,49.2314,49.2496,49.1128,49.2223,216477.0
2019-05-07 13:50:00,53.93,54.03,53.93,53.95,147766.0,49.2131,49.3044,49.2131,49.2314,147766.0
2019-05-07 14:00:00,53.94,54.02,53.86,54.0,209389.0,49.2223,49.2953,49.1493,49.277,209389.0
2019-05-07 14:10:00,54.0,54.02,53.91,53.98,207309.0,49.277,49.2953,49.1949,49.2588,207309.0
2019-05-07 14:20:00,53.97,54.02,53.84,53.86,225651.0,49.2496,49.2953,49.131,49.1493,225651.0
2019-05-07 14:30:00,53.86,53.89,53.72,53.77,259320.0,49.1493,49.1766,49.0215,49.0671,259320.0
2019-05-07 14:40:00,53.77,53.83,53.71,53.73,229048.0,49.0671,49.1219,49.0124,49.0306,229048.0
2019-05-07 14:50:00,53.73,53.89,53.71,53.85,260749.0,49.0306,49.1766,49.0124,49.1401,260749.0
2019-05-07 15:00:00,53.85,53.88,53.76,53.87,232641.0,49.1401,49.1675,49.058,49.1584,232641.0
2019-05-07 15:10:00,53.86,53.94,53.83,53.87,283647.0,49.1493,49.2223,49.1219,49.1584,283647.0
2019-05-07 15:20:00,53.87,53.92,53.76,53.81,249506.0,49.1584,49.204,49.058,49.1036,249506.0
2019-05-07 15:30:00,53.8,53.82,53.65,53.67,376457.0,49.0945,49.1128,48.9576,48.9759,376457.0
2019-05-07 15:40:00,53.67,53.88,53.67,53.84,361065.0,48.9759,49.1675,48.9759,49.131,361065.0
2019-05-07 15:50:00,53.84,54.02,53.81,54.02,865024.0,49.131,49.2953,49.1036,49.2953,865024.0
2019-05-08 09:30:00,54.35,54.35,53.91,54.0,461410.0,49.5964,49.5964,49.1949,49.277,461410.0
2019-05-08 09:40:00,54.0,54.15,53.95,54.01,301143.0,49.277,49.4139,49.2314,49.2861,301143.0
2019-05-08 09:50:00,54.0,54.0,53.81,53.92,239564.0,49.277,49.277,49.1036,49.204,239564.0
2019-05-08 10:00:00,53.93,54.1,53.92,54.01,271255.0,49.2131,49.3683,49.204,49.2861,271255.0
2019-05-08 10:10:00,54.0,54.09,53.96,54.01,177727.0,49.277,49.3591,49.2405,49.2861,177727.0
2019-05-08 10:20:00,54.02,54.07,53.96,54.01,163137.0,49.2953,49.3409,49.2405,49.2861,163137.0
2019-05-08 10:30:00,54.01,54.06,53.87,53.94,335841.0,49.2861,49.3318,49.1584,49.2223,335841.0
2019-05-08 10:40:00,53.94,54.08,53.94,54.01,173128.0,49.2223,49.35,49.2223,49.2861,173128.0
2019-05-08 10:50:00,54.01,54.24,54.01,54.23,198663.0,49.2861,49.496,49.2861,49.4869,198663.0
2019-05-08 11:00:00,54.24,54.37,54.16,54.27,313976.0,49.496,49.6147,49.423,49.5234,313976.0
2019-05-08 11:10:00,54.27,54.36,54.23,54.27,159245.0,49.5234,49.6055,49.4869,49.5234,159245.0
2019-05-08 11:20:00,54.26,54.33,54.2,54.23,200520.0,49.5143,49.5782,49.4595,49.4869,200520.0
2019-05-08 11:30:00,54.24,54.25,54.07,54.09,236298.0,49.496,49.5051,49.3409,49.3591,236298.0
2019-05-08 11:40:00,54.09,54.24,54.09,54.24,122630.0,49.3591,49.496,49.3591,49.496,122630.0
2019-05-08 11:50:00,54.24,54.31,54.22,54.25,136455.0,49.496,49.5599,49.4778,49.5051,136455.0
2019-05-08 12:00:00,54.25,54.26,54.09,54.11,168731.0,49.5051,49.5143,49.3591,49.3774,168731.0
2019-05-08 12:10:00,54.11,54.22,54.1,54.21,112170.0,49.3774,49.4778,49.3683,49.4686,112170.0
2019-05-08 12:20:00,54.21,54.29,54.19,54.28,104398.0,49.4686,49.5416,49.4504,49.5325,104398.0
2019-05-08 12:30:00,54.28,54.34,54.26,54.34,105664.0,49.5325,49.5873,49.5143,49.5873,105664.0
2019-05-08 12:40:00,54.35,54.43,54.34,54.38,143842.0,49.5964,49.6694,49.5873,49.6238,143842.0
2019-05-08 12:50:00,54.38,54.43,54.37,54.39,161632.0,49.6238,49.6694,49.6147,49.6329,161632.0
2019-05-08 13:00:00,54.39,54.41,54.33,54.36,134114.0,49.6329,49.6512,49.5782,49.6055,134114.0
2019-05-08 13:10:00,54.35,54.36,54.27,54.29,158005.0,49.5964,49.6055,49.5234,49.5416,158005.0
2019-05-08 13:20:00,54.28,54.31,54.27,54.29,199141.0,49.5325,49.5599,49.5234,49.5416,199141.0
2019-05-08 13:30:00,54.3,54.3,54.18,54.24,202210.0,49.5508,49.5508,49.4413,49.496,202210.0
2019-05-08 13:40:00,54.25,54.28,54.19,54.23,177147.0,49.5051,49.5325,49.4504,49.4869,177147.0
2019-05-08 13:50:00,54.23,54.26,54.18,54.19,157299.0,49.4869,49.5143,49.4413,49.4504,157299.0
2019-05-08 14:00:00,54.2,54.2,54.14,54.16,196904.0,49.4595,49.4595,49.4048,49.423,196904.0
2019-05-08 14:10:00,54.15,54.16,54.1,54.16,169286.0,49.4139,49.423,49.3683,49.423,169286.0
2019-05-08 14:20:00,54.16,54.22,54.14,54.19,186054.0,49.423,49.4778,49.4048,49.4504,186054.0
2019-05-08 14:30:00,54.2,54.23,54.12,54.14,166684.0,49.4595,49.4869,49.3865,49.4048,166684.0
2019-05-08 14:40:00,54.14,54.18,54.12,54.15,168115.0,49.4048,49.4413,49.3865,49.4139,168115.0
2019-05-08 14:50:00,54.14,54.18,54.13,54.18,168430.0,49.4048,49.4413,49.3956,49.4413,168430.0
2019-05-08 15:00:00,54.18,54.23,54.15,54.16,285482.0,49.4413,49.4869,49.4139,49.423,285482.0
2019-05-08 15:10:00,54.16,54.23,54.15,54.21,190027.0,49.423,49.4869,49.4139,49.4686,190027.0
2019-05-08 15:20:00,54.21,54.28,54.21,54.28,222135.0,49.4686,49.5325,49.4686,49.5325,222135.0
2019-05-08 15:30:00,54.28,54.29,54.22,54.28,273622.0,49.5325,49.5416,49.4778,49.5325,273622.0
2019-05-08 15:40:00,54.27,54.31,54.17,54.18,292381.0,49.5234,49.5599,49.4321,49.4413,292381.0
2019-05-08 15:50:00,54.19,54.19,53.98,54.0,674330.0,49.4504,49.4504,49.2588,49.277,674330.0
2019-05-09 09:30:00,53.46,53.53,53.25,53.42,490949.0,48.7842,48.8481,48.5926,48.7477,490949.0
2019-05-09 09:40:00,53.42,53.42,53.23,53.29,288903.0,48.7477,48.7477,48.5744,48.6291,288903.0
2019-05-09 09:50:00,53.28,53.44,53.17,53.39,215097.0,48.62,48.766,48.5196,48.7204,215097.0
2019-05-09 10:00:00,53.39,53.4,53.16,53.2,243782.0,48.7204,48.7295,48.5105,48.547,243782.0
2019-05-09 10:10:00,53.19,53.29,53.19,53.27,171210.0,48.5379,48.6291,48.5379,48.6109,171210.0
2019-05-09 10:20:00,53.27,53.27,53.08,53.17,196281.0,48.6109,48.6109,48.4375,48.5196,196281.0
2019-05-09 10:30:00,53.17,53.3,53.13,53.25,193954.0,48.5196,48.6382,48.4831,48.5926,193954.0
2019-05-09 10:40:00,53.26,53.42,53.25,53.38,170884.0,48.6017,48.7477,48.5926,48.7112,170884.0
2019-05-09 10:50:00,53.37,53.38,53.27,53.33,208582.0,48.7021,48.7112,48.6109,48.6656,208582.0
2019-05-09 11:00:00,53.33,53.43,53.31,53.35,294707.0,48.6656,48.7569,48.6474,48.6839,294707.0
2019-05-09 11:10:00,53.34,53.47,53.28,53.4,258467.0,48.6747,48.7934,48.62,48.7295,258467.0
2019-05-09 11:20:00,53.4,53.44,53.29,53.36,183058.0,48.7295,48.766,48.6291,48.693,183058.0
2019-05-09 11:30:00,53.35,53.47,53.34,53.43,218411.0,48.6839,48.7934,48.6747,48.7569,218411.0
2019-05-09 11:40:00,53.43,53.56,53.39,53.55,229401.0,48.7569,48.8755,48.7204,48.8664,229401.0
2019-05-09 11:50:00,53.55,53.69,53.54,53.68,188936.0,48.8664,48.9941,48.8572,48.985,188936.0
2019-05-09 12:00:00,53.68,53.7,53.61,53.69,176250.0,48.985,49.0033,48.9211,48.9941,176250.0
2019-05-09 12:10:00,53.69,53.82,53.67,53.77,172968.0,48.9941,49.1128,48.9759,49.0671,172968.0
2019-05-09 12:20:00,53.76,53.9,53.72,53.84,319414.0,49.058,49.1858,49.0215,49.131,319414.0
2019-05-09 12:30:00,53.85,54.12,53.85,54.1,271202.0,49.1401,49.3865,49.1401,49.3683,271202.0
2019-05-09 12:40:00,54.1,54.23,53.96,54.0,258135.0,49.3683,49.4869,49.2405,49.277,258135.0
2019-05-09 12:50:00,54.0,54.11,53.98,54.02,166327.0,49.277,49.3774,49.2588,49.2953,166327.0
2019-05-09 13:00:00,54.02,54.12,54.0,54.01,167668.0,49.2953,49.3865,49.277,49.2861,167668.0
2019-05-09 13:10:00,54.0,54.08,53.94,53.95,145537.0,49.277,49.35,49.2223,49.2314,145537.0
2019-05-09 13:20:00,53.95,54.02,53.92,53.95,114986.0,49.2314,49.2953,49.204,49.2314,114986.0
2019-05-09 13:30:00,53.95,54.02,53.89,54.02,166945.0,49.2314,49.2953,49.1766,49.2953,166945.0
2019-05-09 13:40:00,54.02,54.2,53.99,54.19,112075.0,49.2953,49.4595,49.2679,49.4504,112075.0
2019-05-09 13:50:00,54.18,54.18,54.04,54.06,133450.0,49.4413,49.4413,49.3135,49.3318,133450.0
2019-05-09 14:00:00,54.06,54.15,54.02,54.14,465049.0,49.3318,49.4139,49.2953,49.4048,465049.0
2019-05-09 14:10:00,54.14,54.3,54.09,54.27,179820.0,49.4048,49.5508,49.3591,49.5234,179820.0
2019-05-09 14:20:00,54.27,54.32,54.2,54.27,167129.0,49.5234,49.569,49.4595,49.5234,167129.0
2019-05-09 14:30:00,54.27,54.33,54.25,54.28,184343.0,49.5234,49.5782,49.5051,49.5325,184343.0
2019-05-09 14:40:00,54.28,54.35,54.23,54.24,159839.0,49.5325,49.5964,49.4869,49.496,159839.0
2019-05-09 14:50:00,54.24,54.29,54.15,54.18,187491.0,49.496,49.5416,49.4139,49.4413,187491.0
2019-05-09 15:00:00,54.17,54.18,54.04,54.06,244675.0,49.4321,49.4413,49.3135,49.3318,244675.0
2019-05-09 15:10:00,54.05,54.12,54.02,54.11,187231.0,49.3226,49.3865,49.2953,49.3774,187231.0
2019-05-09 15:20:00,54.12,54.2,54.09,54.19,183261.0,49.3865,49.4595,49.3591,49.4504,183261.0
2019-05-09 15:30:00,54.2,54.29,54.19,54.29,336745.0,49.4595,49.5416,49.4504,49.5416,336745.0
2019-05-09 15:40:00,54.28,54.3,54.13,54.14,383217.0,49.5325,49.5508,49.3956,49.4048,383217.0
2019-05-09 15:50:00,54.14,54.27,54.12,54.24,507159.0,49.4048,49.5234,49.3865,49.496,507159.0
2019-05-10 09:30:00,53.77,53.96,53.72,53.91,585800.0,49.0671,49.2405,49.0215,49.1949,585800.0
2019-05-10 09:40:00,53.91,54.04,53.88,54.0,264063.0,49.1949,49.3135,49.1675,49.277,264063.0
2019-05-10 09:50:00,54.0,54.05,53.93,53.98,331211.0,49.277,49.3226,49.2131,49.2588,331211.0
2019-05-10 10:00:00,53.99,54.0,53.83,53.91,440625.0,49.2679,49.277,49.1219,49.1949,440625.0
2019-05-10 10:10:00,53.91,53.91,53.67,53.82,165233.0,49.1949,49.1949,48.9759,49.1128,165233.0
2019-05-10 10:20:00,53.82,53.87,53.74,53.83,203080.0,49.1128,49.1584,49.0398,49.1219,203080.0
2019-05-10 10:30:00,53.82,53.82,53.64,53.72,194309.0,49.1128,49.1128,48.9485,49.0215,194309.0
2019-05-10 10:40:00,53.72,53.76,53.55,53.73,162897.0,49.0215,49.058,48.8664,49.0306,162897.0
2019-05-10 10:50:00,53.74,53.76,53.59,53.65,172432.0,49.0398,49.058,48.9029,48.9576,172432.0
2019-05-10 11:00:00,53.64,53.66,53.51,53.61,209922.0,48.9485,48.9668,48.8299,48.9211,209922.0
2019-05-10 11:10:00,53.61,53.67,53.54,53.67,151960.0,48.9211,48.9759,48.8572,48.9759,151960.0
2019-05-10 11:20:00,53.68,53.74,53.57,53.57,212155.0,48.985,49.0398,48.8846,48.8846,212155.0
2019-05-10 11:30:00,53.57,53.71,53.54,53.67,169948.0,48.8846,49.0124,48.8572,48.9759,169948.0
2019-05-10 11:40:00,53.67,53.69,53.54,53.57,145652.0,48.9759,48.9941,48.8572,48.8846,145652.0
2019-05-10 11:50:00,53.56,53.77,53.55,53.68,297846.0,48.8755,49.0671,48.8664,48.985,297846.0
2019-05-10 12:00:00,53.68,53.83,53.68,53.75,147332.0,48.985,49.1219,48.985,49.0489,147332.0
2019-05-10 12:10:00,53.75,54.0,53.74,54.0,177863.0,49.0489,49.277,49.0398,49.277,177863.0
2019-05-10 12:20:00,53.99,54.08,53.93,54.07,194733.0,49.2679,49.35,49.2131,49.3409,194733.0
2019-05-10 12:30:00,54.06,54.2,54.02,54.18,167119.0,49.3318,49.4595,49.2953,49.4413,167119.0
2019-05-10 12:40:00,54.17,54.23,54.12,54.17,122747.0,49.4321,49.4869,49.3865,49.4321,122747.0
2019-05-10 12:50:00,54.17,54.31,54.16,54.24,206011.0,49.4321,49.5599,49.423,49.496,206011.0
2019-05-10 13:00:00,54.25,54.36,54.19,54.3,196217.0,49.5051,49.6055,49.4504,49.5508,196217.0
2019-05-10 13:10:00,54.3,54.43,54.27,54.42,229633.0,49.5508,49.6694,49.5234,49.6603,229633.0
2019-05-10 13:20:00,54.42,54.52,54.41,54.43,227804.0,49.6603,49.7515,49.6512,49.6694,227804.0
2019-05-10 13:30:00,54.44,54.53,54.41,54.48,152664.0,49.6785,49.7607,49.6512,49.715,152664.0
2019-05-10 13:40:00,54.48,54.64,54.48,54.62,181086.0,49.715,49.861,49.715,49.8428,181086.0
2019-05-10 13:50:00,54.62,54.65,54.54,54.58,140947.0,49.8428,49.8702,49.7698,49.8063,140947.0
2019-05-10 14:00:00,54.58,54.64,54.53,54.62,175681.0,49.8063,49.861,49.7607,49.8428,175681.0
2019-05-10 14:10:00,54.62,54.62,54.45,54.47,163190.0,49.8428,49.8428,49.6877,49.7059,163190.0
2019-05-10 14:20:00,54.47,54.5,54.42,54.48,143159.0,49.7059,49.7333,49.6603,49.715,143159.0
2019-05-10 14:30:00,54.48,54.58,54.47,54.58,135363.0,49.715,49.8063,49.7059,49.8063,135363.0
2019-05-10 14:40:00,54.58,54.62,54.56,54.6,147680.0,49.8063,49.8428,49.788,49.8245,147680.0
2019-05-10 14:50:00,54.59,54.68,54.58,54.64,170223.0,49.8154,49.8975,49.8063,49.861,170223.0
2019-05-10 15:00:00,54.64,54.74,54.63,54.68,211402.0,49.861,49.9523,49.8519,49.8975,211402.0
2019-05-10 15:10:00,54.68,54.88,54.65,54.85,272579.0,49.8975,50.08,49.8702,50.0527,272579.0
2019-05-10 15:20:00,54.85,54.97,54.82,54.91,235731.0,50.0527,50.1622,50.0253,50.1074,235731.0
2019-05-10 15:30:00,54.9,54.91,54.67,54.69,326343.0,50.0983,50.1074,49.8884,49.9067,326343.0
2019-05-10 15:40:00,54.7,54.7,54.56,54.57,466693.0,49.9158,49.9158,49.788,49.7972,466693.0
2019-05-10 15:50:00,54.56,54.72,54.5,54.69,976129.0,49.788,49.934,49.7333,49.9067,976129.0
2019-05-13 09:30:00,53.72,53.95,53.63,53.86,473818.0,49.0215,49.2314,48.9394,49.1493,473818.0
2019-05-13 09:40:00,53.86,53.95,53.73,53.74,487839.0,49.1493,49.2314,49.0306,49.0398,487839.0
2019-05-13 09:50:00,53.74,53.74,53.39,53.51,389596.0,49.0398,49.0398,48.7204,48.8299,389596.0
2019-05-13 10:00:00,53.51,53.6,53.41,53.58,310243.0,48.8299,48.912,48.7386,48.8937,310243.0
2019-05-13 10:10:00,53.58,53.69,53.53,53.6,193575.0,48.8937,48.9941,48.8481,48.912,193575.0
2019-05-13 10:20:00,53.59,53.59,53.44,53.52,173126.0,48.9029,48.9029,48.766,48.839,173126.0
2019-05-13 10:30:00,53.51,53.63,53.42,53.55,228637.0,48.8299,48.9394,48.7477,48.8664,228637.0
2019-05-13 10:40:00,53.56,53.62,53.51,53.52,143243.0,48.8755,48.9302,48.8299,48.839,143243.0
2019-05-13 10:50:00,53.51,53.67,53.51,53.63,158361.0,48.8299,48.9759,48.8299,48.9394,158361.0
2019-05-13 11:00:00,53.62,53.69,53.55,53.61,148651.0,48.9302,48.9941,48.8664,48.9211,148651.0
2019-05-13 11:10:00,53.61,53.7,53.5,53.57,144560.0,48.9211,49.0033,48.8207,48.8846,144560.0
2019-05-13 11:20:00,53.56,53.72,53.55,53.63,145898.0,48.8755,49.0215,48.8664,48.9394,145898.0
2019-05-13 11:30:00,53.64,53.7,53.57,53.61,140044.0,48.9485,49.0033,48.8846,48.9211,140044.0
2019-05-13 11:40:00,53.61,53.68,53.6,53.64,141487.0,48.9211,48.985,48.912,48.9485,141487.0
2019-05-13 11:50:00,53.65,53.78,53.58,53.78,165253.0,48.9576,49.0763,48.8937,49.0763,165253.0
2019-05-13 12:00:00,53.77,53.77,53.59,53.6,124270.0,49.0671,49.0671,48.9029,48.912,124270.0
2019-05-13 12:10:00,53.61,53.66,53.55,53.65,117650.0,48.9211,48.9668,48.8664,48.9576,117650.0
2019-05-13 12:20:00,53.65,53.67,53.54,53.57,109960.0,48.9576,48.9759,48.8572,48.8846,109960.0
2019-05-13 12:30:00,53.57,53.64,53.49,53.56,172550.0,48.8846,48.9485,48.8116,48.8755,172550.0
2019-05-13 12:40:00,53.56,53.67,53.54,53.65,90232.0,48.8755,48.9759,48.8572,48.9576,90232.0
2019-05-13 12:50:00,53.65,53.65,53.5,53.51,177031.0,48.9576,48.9576,48.8207,48.8299,177031.0
2019-05-13 13:00:00,53.5,53.51,53.44,53.46,99348.0,48.8207,48.8299,48.766,48.7842,99348.0
2019-05-13 13:10:00,53.46,53.52,53.43,53.44,116501.0,48.7842,48.839,48.7569,48.766,116501.0
2019-05-13 13:20:00,53.44,53.49,53.41,53.43,86110.0,48.766,48.8116,48.7386,48.7569,86110.0
2019-05-13 13:30:00,53.42,53.61,53.41,53.53,164290.0,48.7477,48.9211,48.7386,48.8481,164290.0
2019-05-13 13:40:00,53.54,53.61,53.5,53.57,115956.0,48.8572,48.9211,48.8207,48.8846,115956.0
2019-05-13 13:50:00,53.57,53.66,53.55,53.64,102473.0,48.8846,48.9668,48.8664,48.9485,102473.0
2019-05-13 14:00:00,53.64,53.72,53.6,53.68,135014.0,48.9485,49.0215,48.912,48.985,135014.0
2019-05-13 14:10:00,53.67,53.68,53.57,53.59,126394.0,48.9759,48.985,48.8846,48.9029,126394.0
2019-05-13 14:20:00,53.6,53.84,53.59,53.76,294800.0,48.912,49.131,48.9029,49.058,294800.0
2019-05-13 14:30:00,53.77,53.79,53.7,53.76,139299.0,49.0671,49.0854,49.0033,49.058,139299.0
2019-05-13 14:40:00,53.76,53.79,53.62,53.77,170094.0,49.058,49.0854,48.9302,49.0671,170094.0
2019-05-13 14:50:00,53.77,53.88,53.77,53.81,163081.0,49.0671,49.1675,49.0671,49.1036,163081.0
2019-05-13 15:00:00,53.81,53.88,53.73,53.76,200902.0,49.1036,49.1675,49.0306,49.058,200902.0
2019-05-13 15:10:00,53.76,53.8,53.69,53.71,181084.0,49.058,49.0945,48.9941,49.0124,181084.0
2019-05-13 15:20:00,53.71,53.72,53.52,53.57,251076.0,49.0124,49.0215,48.839,48.8846,251076.0
2019-05-13 15:30:00,53.56,53.56,53.43,53.47,288860.0,48.8755,48.8755,48.7569,48.7934,288860.0
2019-05-13 15:40:00,53.47,53.53,53.42,53.51,461800.0,48.7934,48.8481,48.7477,48.8299,461800.0
2019-05-13 15:50:00,53.52,53.54,53.41,53.42,1118384.0,48.839,48.8572,48.7386,48.7477,1118384.0
2019-05-14 09:30:00,53.64,53.92,53.36,53.92,506848.0,48.9485,49.204,48.693,49.204,506848.0
2019-05-14 09:40:00,53.93,53.99,53.78,53.78,216702.0,49.2131,49.2679,49.0763,49.0763,216702.0
2019-05-14 09:50:00,53.78,54.06,53.78,53.97,283105.0,49.0763,49.3318,49.0763,49.2496,283105.0
2019-05-14 10:00:00,53.97,54.18,53.97,54.17,332536.0,49.2496,49.4413,49.2496,49.4321,332536.0
2019-05-14 10:10:00,54.17,54.33,54.12,54.31,292110.0,49.4321,49.5782,49.3865,49.5599,292110.0
2019-05-14 10:20:00,54.31,54.43,54.25,54.41,358148.0,49.5599,49.6694,49.5051,49.6512,358148.0
2019-05-14 10:30:00,54.41,54.48,54.31,54.39,249916.0,49.6512,49.715,49.5599,49.6329,249916.0
2019-05-14 10:40:00,54.39,54.45,54.34,54.36,166420.0,49.6329,49.6877,49.5873,49.6055,166420.0
2019-05-14 10:50:00,54.35,54.37,54.29,54.34,184614.0,49.5964,49.6147,49.5416,49.5873,184614.0
2019-05-14 11:00:00,54.34,54.35,54.21,54.3,181820.0,49.5873,49.5964,49.4686,49.5508,181820.0
2019-05-14 11:10:00,54.31,54.37,54.31,54.35,131887.0,49.5599,49.6147,49.5599,49.5964,131887.0
2019-05-14 11:20:00,54.34,54.47,54.33,54.47,192728.0,49.5873,49.7059,49.5782,49.7059,192728.0
2019-05-14 11:30:00,54.46,54.57,54.44,54.53,246040.0,49.6968,49.7972,49.6785,49.7607,246040.0
2019-05-14 11:40:00,54.53,54.55,54.48,54.51,166620.0,49.7607,49.7789,49.715,49.7424,166620.0
2019-05-14 11:50:00,54.51,54.53,54.48,54.5,147827.0,49.7424,49.7607,49.715,49.7333,147827.0
2019-05-14 12:00:00,54.5,54.58,54.44,54.44,196015.0,49.7333,49.8063,49.6785,49.6785,196015.0
2019-05-14 12:10:00,54.44,54.52,54.4,54.45,236329.0,49.6785,49.7515,49.642,49.6877,236329.0
2019-05-14 12:20:00,54.46,54.51,54.43,54.45,118584.0,49.6968,49.7424,49.6694,49.6877,118584.0
2019-05-14 12:30:00,54.45,54.49,54.42,54.47,141491.0,49.6877,49.7242,49.6603,49.7059,141491.0
2019-05-14 12:40:00,54.47,54.51,54.44,54.5,179957.0,49.7059,49.7424,49.6785,49.7333,179957.0
2019-05-14 12:50:00,54.49,54.49,54.41,54.44,175398.0,49.7242,49.7242,49.6512,49.6785,175398.0
2019-05-14 13:00:00,54.44,54.51,54.44,54.51,126204.0,49.6785,49.7424,49.6785,49.7424,126204.0
2019-05-14 13:10:00,54.51,54.57,54.49,54.5,166653.0,49.7424,49.7972,49.7242,49.7333,166653.0
2019-05-14 13:20:00,54.5,54.6,54.49,54.57,155392.0,49.7333,49.8245,49.7242,49.7972,155392.0
2019-05-14 13:30:00,54.58,54.62,54.57,54.61,180682.0,49.8063,49.8428,49.7972,49.8337,180682.0
2019-05-14 13:40:00,54.6,54.62,54.55,54.57,154100.0,49.8245,49.8428,49.7789,49.7972,154100.0
2019-05-14 13:50:00,54.57,54.59,54.54,54.57,153807.0,49.7972,49.8154,49.7698,49.7972,153807.0
2019-05-14 14:00:00,54.57,54.59,54.49,54.53,298733.0,49.7972,49.8154,49.7242,49.7607,298733.0
2019-05-14 14:10:00,54.53,54.53,54.49,54.5,198416.0,49.7607,49.7607,49.7242,49.7333,198416.0
2019-05-14 14:20:00,54.5,54.55,54.49,54.53,207237.0,49.7333,49.7789,49.7242,49.7607,207237.0
2019-05-14 14:30:00,54.53,54.53,54.49,54.53,187166.0,49.7607,49.7607,49.7242,49.7607,187166.0
2019-05-14 14:40:00,54.53,54.54,54.36,54.37,333166.0,49.7607,49.7698,49.6055,49.6147,333166.0
2019-05-14 14:50:00,54.37,54.39,54.31,54.36,199914.0,49.6147,49.6329,49.5599,49.6055,199914.0
2019-05-14 15:00:00,54.35,54.47,54.32,54.46,300848.0,49.5964,49.7059,49.569,49.6968,300848.0
2019-05-14 15:10:00,54.47,54.47,54.39,54.4,224021.0,49.7059,49.7059,49.6329,49.642,224021.0
2019-05-14 15:20:00,54.4,54.44,54.38,54.44,248231.0,49.642,49.6785,49.6238,49.6785,248231.0
2019-05-14 15:30:00,54.43,54.44,54.23,54.27,438200.0,49.6694,49.6785,49.4869,49.5234,438200.0
2019-05-14 15:40:00,54.28,54.35,54.23,54.29,457204.0,49.5325,49.5964,49.4869,49.5416,457204.0
2019-05-14 15:50:00,54.3,54.3,54.11,54.14,955195.0,49.5508,49.5508,49.3774,49.4048,955195.0
2019-05-15 09:30:00,53.91,54.18,53.84,54.14,329429.0,49.1949,49.4413,49.131,49.4048,329429.0
2019-05-15 09:40:00,54.13,54.3,54.07,54.22,147207.0,49.3956,49.5508,49.3409,49.4778,147207.0
2019-05-15 09:50:00,54.23,54.42,54.16,54.4,193466.0,49.4869,49.6603,49.423,49.642,193466.0
2019-05-15 10:00:00,54.4,54.52,54.34,54.41,235313.0,49.642,49.7515,49.5873,49.6512,235313.0
2019-05-15 10:10:00,54.41,54.61,54.28,54.38,380099.0,49.6512,49.8337,49.5325,49.6238,380099.0
2019-05-15 10:20:00,54.39,54.57,54.29,54.55,120550.0,49.6329,49.7972,49.5416,49.7789,120550.0
2019-05-15 10:30:00,54.54,54.6,54.48,54.49,104500.0,49.7698,49.8245,49.715,49.7242,104500.0
2019-05-15 10:40:00,54.49,54.62,54.48,54.61,164144.0,49.7242,49.8428,49.715,49.8337,164144.0
2019-05-15 10:50:00,54.61,54.72,54.6,54.62,152418.0,49.8337,49.934,49.8245,49.8428,152418.0
2019-05-15 11:00:00,54.63,54.63,54.51,54.61,70557.0,49.8519,49.8519,49.7424,49.8337,70557.0
2019-05-15 11:10:00,54.6,54.69,54.59,54.69,79163.0,49.8245,49.9067,49.8154,49.9067,79163.0
2019-05-15 11:20:00,54.7,54.79,54.66,54.77,140305.0,49.9158,49.9979,49.8793,49.9797,140305.0
2019-05-15 11:30:00,54.78,54.81,54.68,54.68,118934.0,49.9888,50.0162,49.8975,49.8975,118934.0
2019-05-15 11:40:00,54.69,54.72,54.61,54.62,139666.0,49.9067,49.934,49.8337,49.8428,139666.0
2019-05-15 11:50:00,54.62,54.72,54.61,54.68,99525.0,49.8428,49.934,49.8337,49.8975,99525.0
2019-05-15 12:00:00,54.68,54.77,54.68,54.73,107140.0,49.8975,49.9797,49.8975,49.9432,107140.0
2019-05-15 12:10:00,54.72,54.73,54.63,54.66,91158.0,49.934,49.9432,49.8519,49.8793,91158.0
2019-05-15 12:20:00,54.65,54.67,54.61,54.64,79060.0,49.8702,49.8884,49.8337,49.861,79060.0
2019-05-15 12:30:00,54.64,54.7,54.63,54.68,113488.0,49.861,49.9158,49.8519,49.8975,113488.0
2019-05-15 12:40:00,54.67,54.72,54.66,54.72,80424.0,49.8884,49.934,49.8793,49.934,80424.0
2019-05-15 12:50:00,54.72,54.72,54.52,54.59,204910.0,49.934,49.934,49.7515,49.8154,204910.0
2019-05-15 13:00:00,54.59,54.64,54.54,54.56,141208.0,49.8154,49.861,49.7698,49.788,141208.0
2019-05-15 13:10:00,54.57,54.6,54.53,54.55,89028.0,49.7972,49.8245,49.7607,49.7789,89028.0
2019-05-15 13:20:00,54.55,54.6,54.54,54.59,99567.0,49.7789,49.8245,49.7698,49.8154,99567.0
2019-05-15 13:30:00,54.59,54.61,54.58,54.59,208817.0,49.8154,49.8337,49.8063,49.8154,208817.0
2019-05-15 13:40:00,54.6,54.61,54.56,54.6,124806.0,49.8245,49.8337,49.788,49.8245,124806.0
2019-05-15 13:50:00,54.6,54.61,54.56,54.58,106426.0,49.8245,49.8337,49.788,49.8063,106426.0
2019-05-15 14:00:00,54.57,54.61,54.55,54.56,177757.0,49.7972,49.8337,49.7789,49.788,177757.0
2019-05-15 14:10:00,54.56,54.64,54.55,54.63,193893.0,49.788,49.861,49.7789,49.8519,193893.0
2019-05-15 14:20:00,54.63,54.7,54.62,54.65,136917.0,49.8519,49.9158,49.8428,49.8702,136917.0
2019-05-15 14:30:00,54.65,54.7,54.62,54.69,149832.0,49.8702,49.9158,49.8428,49.9067,149832.0
2019-05-15 14:40:00,54.69,54.74,54.66,54.73,106645.0,49.9067,49.9523,49.8793,49.9432,106645.0
2019-05-15 14:50:00,54.74,54.75,54.65,54.68,131570.0,49.9523,49.9614,49.8702,49.8975,131570.0
2019-05-15 15:00:00,54.66,54.69,54.64,54.68,150290.0,49.8793,49.9067,49.861,49.8975,150290.0
2019-05-15 15:10:00,54.68,54.69,54.63,54.64,154596.0,49.8975,49.9067,49.8519,49.861,154596.0
2019-05-15 15:20:00,54.64,54.69,54.63,54.68,198137.0,49.861,49.9067,49.8519,49.8975,198137.0
2019-05-15 15:30:00,54.68,54.69,54.56,54.6,296056.0,49.8975,49.9067,49.788,49.8245,296056.0
2019-05-15 15:40:00,54.59,54.6,54.51,54.52,315160.0,49.8154,49.8245,49.7424,49.7515,315160.0
2019-05-15 15:50:00,54.52,54.6,54.51,54.57,786628.0,49.7515,49.8245,49.7424,49.7972,786628.0
2019-05-16 09:30:00,54.91,54.96,54.72,54.95,267153.0,50.1074,50.153,49.934,50.1439,267153.0
2019-05-16 09:40:00,54.95,55.02,54.92,55.01,330879.0,50.1439,50.2078,50.1165,50.1987,330879.0
2019-05-16 09:50:00,55.01,55.06,54.93,54.99,412254.0,50.1987,50.2443,50.1257,50.1804,412254.0
2019-05-16 10:00:00,55.0,55.03,54.91,54.93,215824.0,50.1896,50.2169,50.1074,50.1257,215824.0
2019-05-16 10:10:00,54.92,55.11,54.92,55.1,312057.0,50.1165,50.2899,50.1165,50.2808,312057.0
2019-05-16 10:20:00,55.1,55.13,55.01,55.04,213201.0,50.2808,50.3082,50.1987,50.2261,213201.0
2019-05-16 10:30:00,55.03,55.1,55.02,55.05,226155.0,50.2169,50.2808,50.2078,50.2352,226155.0
2019-05-16 10:40:00,55.05,55.15,55.02,55.03,443713.0,50.2352,50.3264,50.2078,50.2169,443713.0
2019-05-16 10:50:00,55.03,55.03,54.97,54.99,161781.0,50.2169,50.2169,50.1622,50.1804,161781.0
2019-05-16 11:00:00,55.0,55.05,54.92,54.96,168873.0,50.1896,50.2352,50.1165,50.153,168873.0
2019-05-16 11:10:00,54.96,55.03,54.94,55.0,110538.0,50.153,50.2169,50.1348,50.1896,110538.0
2019-05-16 11:20:00,55.0,55.04,54.96,55.02,205293.0,50.1896,50.2261,50.153,50.2078,205293.0
2019-05-16 11:30:00,55.01,55.01,54.94,54.98,220296.0,50.1987,50.1987,50.1348,50.1713,220296.0
2019-05-16 11:40:00,54.98,55.04,54.96,54.98,208408.0,50.1713,50.2261,50.153,50.1713,208408.0
2019-05-16 11:50:00,54.97,55.0,54.9,54.9,99775.0,50.1622,50.1896,50.0983,50.0983,99775.0
2019-05-16 12:00:00,54.91,54.95,54.88,54.95,135761.0,50.1074,50.1439,50.08,50.1439,135761.0
2019-05-16 12:10:00,54.95,54.99,54.93,54.97,110039.0,50.1439,50.1804,50.1257,50.1622,110039.0
2019-05-16 12:20:00,54.98,54.99,54.9,54.9,105346.0,50.1713,50.1804,50.0983,50.0983,105346.0
2019-05-16 12:30:00,54.9,54.92,54.85,54.87,136207.0,50.0983,50.1165,50.0527,50.0709,136207.0
2019-05-16 12:40:00,54.87,54.88,54.8,54.81,127027.0,50.0709,50.08,50.007,50.0162,127027.0
2019-05-16 12:50:00,54.81,54.84,54.76,54.82,120814.0,50.0162,50.0435,49.9705,50.0253,120814.0
2019-05-16 13:00:00,54.82,54.87,54.78,54.79,138293.0,50.0253,50.0709,49.9888,49.9979,138293.0
2019-05-16 13:10:00,54.8,54.85,54.79,54.85,109186.0,50.007,50.0527,49.9979,50.0527,109186.0
2019-05-16 13:20:00,54.84,54.85,54.79,54.8,190251.0,50.0435,50.0527,49.9979,50.007,190251.0
2019-05-16 13:30:00,54.79,54.81,54.76,54.8,115774.0,49.9979,50.0162,49.9705,50.007,115774.0
2019-05-16 13:40:00,54.79,54.8,54.72,54.73,185489.0,49.9979,50.007,49.934,49.9432,185489.0
2019-05-16 13:50:00,54.73,54.75,54.68,54.72,154551.0,49.9432,49.9614,49.8975,49.934,154551.0
2019-05-16 14:00:00,54.72,54.76,54.69,54.72,132003.0,49.934,49.9705,49.9067,49.934,132003.0
2019-05-16 14:10:00,54.71,54.78,54.69,54.75,169553.0,49.9249,49.9888,49.9067,49.9614,169553.0
2019-05-16 14:20:00,54.74,54.8,54.71,54.79,161913.0,49.9523,50.007,49.9249,49.9979,161913.0
2019-05-16 14:30:00,54.79,54.8,54.75,54.8,137419.0,49.9979,50.007,49.9614,50.007,137419.0
2019-05-16 14:40:00,54.8,54.81,54.77,54.78,116594.0,50.007,50.0162,49.9797,49.9888,116594.0
2019-05-16 14:50:00,54.78,54.79,54.7,54.75,151064.0,49.9888,49.9979,49.9158,49.9614,151064.0
2019-05-16 15:00:00,54.74,54.75,54.67,54.71,377980.0,49.9523,49.9614,49.8884,49.9249,377980.0
2019-05-16 15:10:00,54.71,54.74,54.69,54.72,184365.0,49.9249,49.9523,49.9067,49.934,184365.0
2019-05-16 15:20:00,54.72,54.75,54.69,54.75,159877.0,49.934,49.9614,49.9067,49.9614,159877.0
2019-05-16 15:30:00,54.75,54.76,54.67,54.71,260705.0,49.9614,49.9705,49.8884,49.9249,260705.0
2019-05-16 15:40:00,54.72,54.73,54.58,54.61,370149.0,49.934,49.9432,49.8063,49.8337,370149.0
2019-05-16 15:50:00,54.61,54.64,54.55,54.62,764110.0,49.8337,49.861,49.7789,49.8428,764110.0
2019-05-17 09:30:00,54.19,54.46,54.19,54.36,620805.0,49.4504,49.6968,49.4504,49.6055,620805.0
2019-05-17 09:40:00,54.36,54.46,54.28,54.38,113848.0,49.6055,49.6968,49.5325,49.6238,113848.0
2019-05-17 09:50:00,54.38,54.39,54.21,54.27,307218.0,49.6238,49.6329,49.4686,49.5234,307218.0
2019-05-17 10:00:00,54.28,54.45,54.28,54.42,215697.0,49.5325,49.6877,49.5325,49.6603,215697.0
2019-05-17 10:10:00,54.42,54.44,54.31,54.41,193098.0,49.6603,49.6785,49.5599,49.6512,193098.0
2019-05-17 10:20:00,54.41,54.62,54.41,54.58,160321.0,49.6512,49.8428,49.6512,49.8063,160321.0
2019-05-17 10:30:00,54.58,54.62,54.51,54.56,125521.0,49.8063,49.8428,49.7424,49.788,125521.0
2019-05-17 10:40:00,54.57,54.68,54.57,54.67,116671.0,49.7972,49.8975,49.7972,49.8884,116671.0
2019-05-17 10:50:00,54.67,54.84,54.66,54.83,245517.0,49.8884,50.0435,49.8793,50.0344,245517.0
2019-05-17 11:00:00,54.83,54.91,54.82,54.89,121891.0,50.0344,50.1074,50.0253,50.0892,121891.0
2019-05-17 11:10:00,54.9,54.92,54.78,54.8,149932.0,50.0983,50.1165,49.9888,50.007,149932.0
2019-05-17 11:20:00,54.81,54.88,54.8,54.87,85228.0,50.0162,50.08,50.007,50.0709,85228.0
2019-05-17 11:30:00,54.87,54.88,54.75,54.76,105863.0,50.0709,50.08,49.9614,49.9705,105863.0
2019-05-17 11:40:00,54.76,54.76,54.66,54.7,96601.0,49.9705,49.9705,49.8793,49.9158,96601.0
2019-05-17 11:50:00,54.7,54.81,54.66,54.74,123492.0,49.9158,50.0162,49.8793,49.9523,123492.0
2019-05-17 12:00:00,54.74,54.77,54.61,54.62,145122.0,49.9523,49.9797,49.8337,49.8428,145122.0
2019-05-17 12:10:00,54.61,54.66,54.54,54.61,161846.0,49.8337,49.8793,49.7698,49.8337,161846.0
2019-05-17 12:20:00,54.62,54.64,54.52,54.54,72740.0,49.8428,49.861,49.7515,49.7698,72740.0
2019-05-17 12:30:00,54.55,54.57,54.5,54.55,92564.0,49.7789,49.7972,49.7333,49.7789,92564.0
2019-05-17 12:40:00,54.55,54.66,54.54,54.61,85974.0,49.7789,49.8793,49.7698,49.8337,85974.0
2019-05-17 12:50:00,54.6,54.65,54.59,54.65,79075.0,49.8245,49.8702,49.8154,49.8702,79075.0
2019-05-17 13:00:00,54.65,54.68,54.62,54.67,94894.0,49.8702,49.8975,49.8428,49.8884,94894.0
2019-05-17 13:10:00,54.68,54.75,54.67,54.72,49639.0,49.8975,49.9614,49.8884,49.934,49639.0
2019-05-17 13:20:00,54.72,54.75,54.63,54.64,73498.0,49.934,49.9614,49.8519,49.861,73498.0
2019-05-17 13:30:00,54.64,54.73,54.6,54.7,113388.0,49.861,49.9432,49.8245,49.9158,113388.0
2019-05-17 13:40:00,54.7,54.73,54.64,54.72,117944.0,49.9158,49.9432,49.861,49.934,117944.0
2019-05-17 13:50:00,54.72,54.79,54.68,54.78,76785.0,49.934,49.9979,49.8975,49.9888,76785.0
2019-05-17 14:00:00,54.78,54.81,54.73,54.77,84452.0,49.9888,50.0162,49.9432,49.9797,84452.0
2019-05-17 14:10:00,54.77,54.77,54.65,54.66,109112.0,49.9797,49.9797,49.8702,49.8793,109112.0
2019-05-17 14:20:00,54.66,54.72,54.64,54.72,98194.0,49.8793,49.934,49.861,49.934,98194.0
2019-05-17 14:30:00,54.72,54.72,54.66,54.67,99960.0,49.934,49.934,49.8793,49.8884,99960.0
2019-05-17 14:40:00,54.67,54.69,54.61,54.69,98492.0,49.8884,49.9067,49.8337,49.9067,98492.0
2019-05-17 14:50:00,54.69,54.73,54.67,54.71,93701.0,49.9067,49.9432,49.8884,49.9249,93701.0
2019-05-17 15:00:00,54.71,54.72,54.48,54.48,227261.0,49.9249,49.934,49.715,49.715,227261.0
2019-05-17 15:10:00,54.48,54.5,54.36,54.41,310947.0,49.715,49.7333,49.6055,49.6512,310947.0
2019-05-17 15:20:00,54.41,54.5,54.39,54.46,188249.0,49.6512,49.7333,49.6329,49.6968,188249.0
2019-05-17 15:30:00,54.45,54.46,54.37,54.37,417109.0,49.6877,49.6968,49.6147,49.6147,417109.0
2019-05-17 15:40:00,54.37,54.51,54.31,54.4,273691.0,49.6147,49.7424,49.5599,49.642,273691.0
2019-05-17 15:50:00,54.41,54.56,54.37,54.49,732039.0,49.6512,49.788,49.6147,49.7242,732039.0
2019-05-20 09:30:00,53.95,54.12,53.75,53.8,317670.0,49.2314,49.3865,49.0489,49.0945,317670.0
2019-05-20 09:40:00,53.8,53.89,53.72,53.79,420188.0,49.0945,49.1766,49.0215,49.0854,420188.0
2019-05-20 09:50:00,53.79,54.1,53.72,54.1,317737.0,49.0854,49.3683,49.0215,49.3683,317737.0
2019-05-20 10:00:00,54.1,54.15,53.95,54.12,248598.0,49.3683,49.4139,49.2314,49.3865,248598.0
2019-05-20 10:10:00,54.12,54.13,54.0,54.08,139810.0,49.3865,49.3956,49.277,49.35,139810.0
2019-05-20 10:20:00,54.07,54.29,54.05,54.23,112173.0,49.3409,49.5416,49.3226,49.4869,112173.0
2019-05-20 10:30:00,54.22,54.36,54.15,54.28,108909.0,49.4778,49.6055,49.4139,49.5325,108909.0
2019-05-20 10:40:00,54.28,54.31,54.16,54.16,132172.0,49.5325,49.5599,49.423,49.423,132172.0
2019-05-20 10:50:00,54.16,54.3,54.1,54.29,122435.0,49.423,49.5508,49.3683,49.5416,122435.0
2019-05-20 11:00:00,54.3,54.33,54.15,54.16,175379.0,49.5508,49.5782,49.4139,49.423,175379.0
2019-05-20 11:10:00,54.16,54.24,54.05,54.2,299139.0,49.423,49.496,49.3226,49.4595,299139.0
2019-05-20 11:20:00,54.19,54.27,54.14,54.25,145492.0,49.4504,49.5234,49.4048,49.5051,145492.0
2019-05-20 11:30:00,54.26,54.36,54.16,54.21,176687.0,49.5143,49.6055,49.423,49.4686,176687.0
2019-05-20 11:40:00,54.2,54.33,54.2,54.31,104253.0,49.4595,49.5782,49.4595,49.5599,104253.0
2019-05-20 11:50:00,54.31,54.33,54.2,54.27,123642.0,49.5599,49.5782,49.4595,49.5234,123642.0
2019-05-20 12:00:00,54.27,54.31,54.22,54.3,101397.0,49.5234,49.5599,49.4778,49.5508,101397.0
2019-05-20 12:10:00,54.3,54.34,54.29,54.31,93083.0,49.5508,49.5873,49.5416,49.5599,93083.0
2019-05-20 12:20:00,54.3,54.31,54.21,54.22,90514.0,49.5508,49.5599,49.4686,49.4778,90514.0
2019-05-20 12:30:00,54.21,54.23,54.13,54.21,161213.0,49.4686,49.4869,49.3956,49.4686,161213.0
2019-05-20 12:40:00,54.2,54.2,54.12,54.12,95744.0,49.4595,49.4595,49.3865,49.3865,95744.0
2019-05-20 12:50:00,54.13,54.15,54.02,54.03,94720.0,49.3956,49.4139,49.2953,49.3044,94720.0
2019-05-20 13:00:00,54.02,54.06,53.95,53.96,151494.0,49.2953,49.3318,49.2314,49.2405,151494.0
2019-05-20 13:10:00,53.97,54.03,53.89,53.91,186655.0,49.2496,49.3044,49.1766,49.1949,186655.0
2019-05-20 13:20:00,53.91,53.95,53.88,53.93,158137.0,49.1949,49.2314,49.1675,49.2131,158137.0
2019-05-20 13:30:00,53.93,54.01,53.91,53.97,113417.0,49.2131,49.2861,49.1949,49.2496,113417.0
2019-05-20 13:40:00,53.97,54.01,53.95,53.98,108216.0,49.2496,49.2861,49.2314,49.2588,108216.0
2019-05-20 13:50:00,53.98,53.99,53.92,53.99,175921.0,49.2588,49.2679,49.204,49.2679,175921.0
2019-05-20 14:00:00,53.99,53.99,53.84,53.87,233052.0,49.2679,49.2679,49.131,49.1584,233052.0
2019-05-20 14:10:00,53.87,53.95,53.86,53.93,105183.0,49.1584,49.2314,49.1493,49.2131,105183.0
2019-05-20 14:20:00,53.93,53.94,53.87,53.89,99073.0,49.2131,49.2223,49.1584,49.1766,99073.0
2019-05-20 14:30:00,53.89,53.91,53.71,53.74,296198.0,49.1766,49.1949,49.0124,49.0398,296198.0
2019-05-20 14:40:00,53.73,53.75,53.65,53.66,244986.0,49.0306,49.0489,48.9576,48.9668,244986.0
2019-05-20 14:50:00,53.66,53.71,53.61,53.7,184249.0,48.9668,49.0124,48.9211,49.0033,184249.0
2019-05-20 15:00:00,53.7,53.71,53.59,53.6,232557.0,49.0033,49.0124,48.9029,48.912,232557.0
2019-05-20 15:10:00,53.61,53.66,53.53,53.65,204921.0,48.9211,48.9668,48.8481,48.9576,204921.0
2019-05-20 15:20:00,53.64,53.68,53.57,53.67,233043.0,48.9485,48.985,48.8846,48.9759,233043.0
2019-05-20 15:30:00,53.66,53.78,53.64,53.74,345618.0,48.9668,49.0763,48.9485,49.0398,345618.0
2019-05-20 15:40:00,53.75,53.76,53.64,53.65,398939.0,49.0489,49.058,48.9485,48.9576,398939.0
2019-05-20 15:50:00,53.66,53.71,53.62,53.64,812134.0,48.9668,49.0124,48.9302,48.9485,812134.0
2019-05-21 09:30:00,54.21,54.25,54.05,54.12,298772.0,49.4686,49.5051,49.3226,49.3865,298772.0
2019-05-21 09:40:00,54.11,54.26,54.08,54.2,346168.0,49.3774,49.5143,49.35,49.4595,346168.0
2019-05-21 09:50:00,54.19,54.2,54.03,54.11,188168.0,49.4504,49.4595,49.3044,49.3774,188168.0
2019-05-21 10:00:00,54.11,54.18,54.08,54.13,150145.0,49.3774,49.4413,49.35,49.3956,150145.0
2019-05-21 10:10:00,54.13,54.18,54.06,54.1,183298.0,49.3956,49.4413,49.3318,49.3683,183298.0
2019-05-21 10:20:00,54.1,54.13,54.02,54.11,120469.0,49.3683,49.3956,49.2953,49.3774,120469.0
2019-05-21 10:30:00,54.11,54.16,54.05,54.13,161526.0,49.3774,49.423,49.3226,49.3956,161526.0
2019-05-21 10:40:00,54.14,54.27,54.12,54.23,129732.0,49.4048,49.5234,49.3865,49.4869,129732.0
2019-05-21 10:50:00,54.23,54.24,54.14,54.14,171833.0,49.4869,49.496,49.4048,49.4048,171833.0
2019-05-21 11:00:00,54.14,54.16,54.02,54.11,164433.0,49.4048,49.423,49.2953,49.3774,164433.0
2019-05-21 11:10:00,54.11,54.18,54.09,54.16,118873.0,49.3774,49.4413,49.3591,49.423,118873.0
2019-05-21 11:20:00,54.16,54.19,54.1,54.19,92454.0,49.423,49.4504,49.3683,49.4504,92454.0
2019-05-21 11:30:00,54.19,54.21,54.11,54.13,108882.0,49.4504,49.4686,49.3774,49.3956,108882.0
2019-05-21 11:40:00,54.14,54.15,54.08,54.09,87162.0,49.4048,49.4139,49.35,49.3591,87162.0
2019-05-21 11:50:00,54.09,54.12,54.04,54.09,145835.0,49.3591,49.3865,49.3135,49.3591,145835.0
2019-05-21 12:00:00,54.09,54.15,54.08,54.13,135889.0,49.3591,49.4139,49.35,49.3956,135889.0
2019-05-21 12:10:00,54.13,54.19,54.12,54.15,69601.0,49.3956,49.4504,49.3865,49.4139,69601.0
2019-05-21 12:20:00,54.15,54.2,54.14,54.18,98392.0,49.4139,49.4595,49.4048,49.4413,98392.0
2019-05-21 12:30:00,54.19,54.2,54.16,54.17,79848.0,49.4504,49.4595,49.423,49.4321,79848.0
2019-05-21 12:40:00,54.18,54.21,54.17,54.19,69293.0,49.4413,49.4686,49.4321,49.4504,69293.0
2019-05-21 12:50:00,54.2,54.21,54.18,54.19,60524.0,49.4595,49.4686,49.4413,49.4504,60524.0
2019-05-21 13:00:00,54.2,54.2,54.11,54.12,99675.0,49.4595,49.4595,49.3774,49.3865,99675.0
2019-05-21 13:10:00,54.12,54.15,54.08,54.08,112364.0,49.3865,49.4139,49.35,49.35,112364.0
2019-05-21 13:20:00,54.09,54.14,54.07,54.13,112376.0,49.3591,49.4048,49.3409,49.3956,112376.0
2019-05-21 13:30:00,54.13,54.2,54.12,54.19,62950.0,49.3956,49.4595,49.3865,49.4504,62950.0
2019-05-21 13:40:00,54.19,54.22,54.18,54.2,85574.0,49.4504,49.4778,49.4413,49.4595,85574.0
2019-05-21 13:50:00,54.21,54.21,54.16,54.19,57524.0,49.4686,49.4686,49.423,49.4504,57524.0
2019-05-21 14:00:00,54.19,54.22,54.17,54.19,66642.0,49.4504,49.4778,49.4321,49.4504,66642.0
2019-05-21 14:10:00,54.2,54.21,54.18,54.2,67102.0,49.4595,49.4686,49.4413,49.4595,67102.0
2019-05-21 14:20:00,54.2,54.24,54.19,54.23,91129.0,49.4595,49.496,49.4504,49.4869,91129.0
2019-05-21 14:30:00,54.24,54.24,54.17,54.18,74178.0,49.496,49.496,49.4321,49.4413,74178.0
2019-05-21 14:40:00,54.18,54.22,54.17,54.2,88566.0,49.4413,49.4778,49.4321,49.4595,88566.0
2019-05-21 14:50:00,54.2,54.21,54.16,54.2,79923.0,49.4595,49.4686,49.423,49.4595,79923.0
2019-05-21 15:00:00,54.2,54.21,54.17,54.18,125508.0,49.4595,49.4686,49.4321,49.4413,125508.0
2019-05-21 15:10:00,54.18,54.19,54.14,54.16,106631.0,49.4413,49.4504,49.4048,49.423,106631.0
2019-05-21 15:20:00,54.16,54.22,54.14,54.22,119175.0,49.423,49.4778,49.4048,49.4778,119175.0
2019-05-21 15:30:00,54.21,54.25,54.21,54.22,306766.0,49.4686,49.5051,49.4686,49.4778,306766.0
2019-05-21 15:40:00,54.23,54.23,54.15,54.15,299036.0,49.4869,49.4869,49.4139,49.4139,299036.0
2019-05-21 15:50:00,54.16,54.18,54.08,54.18,656491.0,49.423,49.4413,49.35,49.4413,656491.0
2019-05-22 09:30:00,54.23,54.24,54.04,54.15,229067.0,49.4869,49.496,49.3135,49.4139,229067.0
2019-05-22 09:40:00,54.14,54.2,54.1,54.14,102418.0,49.4048,49.4595,49.3683,49.4048,102418.0
2019-05-22 09:50:00,54.13,54.27,54.1,54.23,138326.0,49.3956,49.5234,49.3683,49.4869,138326.0
2019-05-22 10:00:00,54.23,54.25,54.16,54.22,132892.0,49.4869,49.5051,49.423,49.4778,132892.0
2019-05-22 10:10:00,54.22,54.48,54.2,54.35,260350.0,49.4778,49.715,49.4595,49.5964,260350.0
2019-05-22 10:20:00,54.36,54.49,54.34,54.43,132138.0,49.6055,49.7242,49.5873,49.6694,132138.0
2019-05-22 10:30:00,54.43,54.47,54.34,54.37,104701.0,49.6694,49.7059,49.5873,49.6147,104701.0
2019-05-22 10:40:00,54.37,54.4,54.33,54.37,149486.0,49.6147,49.642,49.5782,49.6147,149486.0
2019-05-22 10:50:00,54.37,54.42,54.33,54.37,156025.0,49.6147,49.6603,49.5782,49.6147,156025.0
2019-05-22 11:00:00,54.37,54.37,54.28,54.34,134948.0,49.6147,49.6147,49.5325,49.5873,134948.0
2019-05-22 11:10:00,54.34,54.45,54.33,54.44,173761.0,49.5873,49.6877,49.5782,49.6785,173761.0
2019-05-22 11:20:00,54.44,54.52,54.41,54.51,158097.0,49.6785,49.7515,49.6512,49.7424,158097.0
2019-05-22 11:30:00,54.51,54.55,54.42,54.42,125614.0,49.7424,49.7789,49.6603,49.6603,125614.0
2019-05-22 11:40:00,54.43,54.45,54.38,54.4,161964.0,49.6694,49.6877,49.6238,49.642,161964.0
2019-05-22 11:50:00,54.4,54.43,54.37,54.42,141126.0,49.642,49.6694,49.6147,49.6603,141126.0
2019-05-22 12:00:00,54.42,54.45,54.39,54.41,147718.0,49.6603,49.6877,49.6329,49.6512,147718.0
2019-05-22 12:10:00,54.41,54.42,54.37,54.4,110581.0,49.6512,49.6603,49.6147,49.642,110581.0
2019-05-22 12:20:00,54.4,54.42,54.38,54.4,154302.0,49.642,49.6603,49.6238,49.642,154302.0
2019-05-22 12:30:00,54.4,54.48,54.39,54.47,218169.0,49.642,49.715,49.6329,49.7059,218169.0
2019-05-22 12:40:00,54.47,54.51,54.43,54.45,151808.0,49.7059,49.7424,49.6694,49.6877,151808.0
2019-05-22 12:50:00,54.45,54.53,54.44,54.48,144452.0,49.6877,49.7607,49.6785,49.715,144452.0
2019-05-22 13:00:00,54.48,54.51,54.4,54.41,99555.0,49.715,49.7424,49.642,49.6512,99555.0
2019-05-22 13:10:00,54.4,54.43,54.38,54.43,89333.0,49.642,49.6694,49.6238,49.6694,89333.0
2019-05-22 13:20:00,54.43,54.44,54.39,54.44,92932.0,49.6694,49.6785,49.6329,49.6785,92932.0
2019-05-22 13:30:00,54.44,54.44,54.39,54.4,66386.0,49.6785,49.6785,49.6329,49.642,66386.0
2019-05-22 13:40:00,54.4,54.43,54.39,54.41,144909.0,49.642,49.6694,49.6329,49.6512,144909.0
2019-05-22 13:50:00,54.42,54.43,54.4,54.4,173724.0,49.6603,49.6694,49.642,49.642,173724.0
2019-05-22 14:00:00,54.41,54.41,54.32,54.4,216441.0,49.6512,49.6512,49.569,49.642,216441.0
2019-05-22 14:10:00,54.4,54.4,54.3,54.32,203092.0,49.642,49.642,49.5508,49.569,203092.0
2019-05-22 14:20:00,54.31,54.37,54.31,54.37,109467.0,49.5599,49.6147,49.5599,49.6147,109467.0
2019-05-22 14:30:00,54.37,54.48,54.36,54.47,238297.0,49.6147,49.715,49.6055,49.7059,238297.0
2019-05-22 14:40:00,54.48,54.51,54.44,54.45,112796.0,49.715,49.7424,49.6785,49.6877,112796.0
2019-05-22 14:50:00,54.45,54.45,54.37,54.38,168973.0,49.6877,49.6877,49.6147,49.6238,168973.0
2019-05-22 15:00:00,54.37,54.4,54.33,54.36,168576.0,49.6147,49.642,49.5782,49.6055,168576.0
2019-05-22 15:10:00,54.36,54.39,54.3,54.34,174350.0,49.6055,49.6329,49.5508,49.5873,174350.0
2019-05-22 15:20:00,54.34,54.34,54.28,54.32,194990.0,49.5873,49.5873,49.5325,49.569,194990.0
2019-05-22 15:30:00,54.31,54.35,54.28,54.34,196835.0,49.5599,49.5964,49.5325,49.5873,196835.0
2019-05-22 15:40:00,54.34,54.37,54.33,54.35,249736.0,49.5873,49.6147,49.5782,49.5964,249736.0
2019-05-22 15:50:00,54.35,54.37,54.2,54.2,715940.0,49.5964,49.6147,49.4595,49.4595,715940.0
2019-05-23 09:30:00,53.72,53.72,53.48,53.5,298198.0,49.0215,49.0215,48.8025,48.8207,298198.0
2019-05-23 09:40:00,53.5,53.5,53.34,53.4,245120.0,48.8207,48.8207,48.6747,48.7295,245120.0
2019-05-23 09:50:00,53.39,53.41,53.24,53.38,245144.0,48.7204,48.7386,48.5835,48.7112,245144.0
2019-05-23 10:00:00,53.39,53.5,53.15,53.17,299692.0,48.7204,48.8207,48.5014,48.5196,299692.0
2019-05-23 10:10:00,53.17,53.23,53.03,53.04,196024.0,48.5196,48.5744,48.3919,48.401,196024.0
2019-05-23 10:20:00,53.03,53.21,52.94,53.2,274610.0,48.3919,48.5561,48.3097,48.547,274610.0
2019-05-23 10:30:00,53.21,53.29,53.18,53.2,257060.0,48.5561,48.6291,48.5287,48.547,257060.0
2019-05-23 10:40:00,53.21,53.22,53.11,53.16,195877.0,48.5561,48.5652,48.4649,48.5105,195877.0
2019-05-23 10:50:00,53.17,53.25,53.14,53.19,181834.0,48.5196,48.5926,48.4922,48.5379,181834.0
2019-05-23 11:00:00,53.19,53.19,53.01,53.08,242767.0,48.5379,48.5379,48.3736,48.4375,242767.0
2019-05-23 11:10:00,53.08,53.09,52.96,53.03,142653.0,48.4375,48.4466,48.328,48.3919,142653.0
2019-05-23 11:20:00,53.03,53.13,52.96,53.01,153042.0,48.3919,48.4831,48.328,48.3736,153042.0
2019-05-23 11:30:00,53.02,53.06,52.93,53.01,169366.0,48.3827,48.4192,48.3006,48.3736,169366.0
2019-05-23 11:40:00,53.01,53.02,52.9,52.95,170735.0,48.3736,48.3827,48.2732,48.3188,170735.0
2019-05-23 11:50:00,52.94,52.98,52.81,52.82,162953.0,48.3097,48.3462,48.1911,48.2002,162953.0
2019-05-23 12:00:00,52.81,52.93,52.79,52.84,262694.0,48.1911,48.3006,48.1728,48.2185,262694.0
2019-05-23 12:10:00,52.83,52.9,52.79,52.82,118905.0,48.2093,48.2732,48.1728,48.2002,118905.0
2019-05-23 12:20:00,52.81,52.85,52.77,52.85,133844.0,48.1911,48.2276,48.1546,48.2276,133844.0
2019-05-23 12:30:00,52.85,52.85,52.72,52.72,223861.0,48.2276,48.2276,48.109,48.109,223861.0
2019-05-23 12:40:00,52.72,52.77,52.64,52.67,192903.0,48.109,48.1546,48.036,48.0633,192903.0
2019-05-23 12:50:00,52.67,52.67,52.51,52.53,274702.0,48.0633,48.0633,47.9173,47.9356,274702.0
2019-05-23 13:00:00,52.53,52.59,52.51,52.56,175848.0,47.9356,47.9903,47.9173,47.963,175848.0
2019-05-23 13:10:00,52.56,52.59,52.51,52.54,202302.0,47.963,47.9903,47.9173,47.9447,202302.0
2019-05-23 13:20:00,52.55,52.69,52.51,52.66,346961.0,47.9538,48.0816,47.9173,48.0542,346961.0
2019-05-23 13:30:00,52.66,52.73,52.66,52.73,157435.0,48.0542,48.1181,48.0542,48.1181,157435.0
2019-05-23 13:40:00,52.74,52.77,52.68,52.69,126982.0,48.1272,48.1546,48.0725,48.0816,126982.0
2019-05-23 13:50:00,52.69,52.8,52.66,52.78,211069.0,48.0816,48.182,48.0542,48.1637,211069.0
2019-05-23 14:00:00,52.78,52.85,52.77,52.8,191257.0,48.1637,48.2276,48.1546,48.182,191257.0
2019-05-23 14:10:00,52.8,52.83,52.76,52.8,142933.0,48.182,48.2093,48.1455,48.182,142933.0
2019-05-23 14:20:00,52.8,52.85,52.79,52.8,218260.0,48.182,48.2276,48.1728,48.182,218260.0
2019-05-23 14:30:00,52.8,52.88,52.79,52.82,196265.0,48.182,48.255,48.1728,48.2002,196265.0
2019-05-23 14:40:00,52.82,52.84,52.72,52.75,222175.0,48.2002,48.2185,48.109,48.1363,222175.0
2019-05-23 14:50:00,52.75,52.79,52.73,52.79,220643.0,48.1363,48.1728,48.1181,48.1728,220643.0
2019-05-23 15:00:00,52.79,52.79,52.7,52.73,236337.0,48.1728,48.1728,48.0907,48.1181,236337.0
2019-05-23 15:10:00,52.73,52.84,52.71,52.8,181874.0,48.1181,48.2185,48.0998,48.182,181874.0
2019-05-23 15:20:00,52.8,53.02,52.8,52.97,271513.0,48.182,48.3827,48.182,48.3371,271513.0
2019-05-23 15:30:00,52.97,53.03,52.95,52.96,302419.0,48.3371,48.3919,48.3188,48.328,302419.0
2019-05-23 15:40:00,52.96,52.97,52.83,52.88,356980.0,48.328,48.3371,48.2093,48.255,356980.0
2019-05-23 15:50:00,52.89,53.08,52.85,53.07,858989.0,48.2641,48.4375,48.2276,48.4284,858989.0
2019-05-24 09:30:00,53.38,53.47,53.27,53.27,305239.0,48.7112,48.7934,48.6109,48.6109,305239.0
2019-05-24 09:40:00,53.28,53.38,53.12,53.13,169074.0,48.62,48.7112,48.474,48.4831,169074.0
2019-05-24 09:50:00,53.14,53.18,53.07,53.14,197884.0,48.4922,48.5287,48.4284,48.4922,197884.0
2019-05-24 10:00:00,53.15,53.21,53.09,53.12,165598.0,48.5014,48.5561,48.4466,48.474,165598.0
2019-05-24 10:10:00,53.11,53.21,53.1,53.2,174698.0,48.4649,48.5561,48.4557,48.547,174698.0
2019-05-24 10:20:00,53.19,53.19,53.01,53.01,202255.0,48.5379,48.5379,48.3736,48.3736,202255.0
2019-05-24 10:30:00,53.01,53.05,52.93,53.04,186451.0,48.3736,48.4101,48.3006,48.401,186451.0
2019-05-24 10:40:00,53.04,53.05,52.85,52.86,106247.0,48.401,48.4101,48.2276,48.2367,106247.0
2019-05-24 10:50:00,52.86,52.88,52.76,52.81,169001.0,48.2367,48.255,48.1455,48.1911,169001.0
2019-05-24 11:00:00,52.81,52.93,52.8,52.86,158989.0,48.1911,48.3006,48.182,48.2367,158989.0
2019-05-24 11:10:00,52.86,52.88,52.64,52.7,398169.0,48.2367,48.255,48.036,48.0907,398169.0
2019-05-24 11:20:00,52.7,52.8,52.59,52.62,237121.0,48.0907,48.182,47.9903,48.0177,237121.0
2019-05-24 11:30:00,52.62,52.82,52.61,52.79,183427.0,48.0177,48.2002,48.0086,48.1728,183427.0
2019-05-24 11:40:00,52.8,52.81,52.75,52.81,130338.0,48.182,48.1911,48.1363,48.1911,130338.0
2019-05-24 11:50:00,52.81,52.86,52.79,52.85,135358.0,48.1911,48.2367,48.1728,48.2276,135358.0
2019-05-24 12:00:00,52.85,52.92,52.82,52.9,106595.0,48.2276,48.2915,48.2002,48.2732,106595.0
2019-05-24 12:10:00,52.91,52.94,52.88,52.93,130126.0,48.2823,48.3097,48.255,48.3006,130126.0
2019-05-24 12:20:00,52.93,53.01,52.92,52.96,107110.0,48.3006,48.3736,48.2915,48.328,107110.0
2019-05-24 12:30:00,52.97,53.06,52.96,53.05,101581.0,48.3371,48.4192,48.328,48.4101,101581.0
2019-05-24 12:40:00,53.06,53.07,53.02,53.04,83174.0,48.4192,48.4284,48.3827,48.401,83174.0
2019-05-24 12:50:00,53.04,53.1,53.02,53.08,184802.0,48.401,48.4557,48.3827,48.4375,184802.0
2019-05-24 13:00:00,53.08,53.1,53.02,53.03,84921.0,48.4375,48.4557,48.3827,48.3919,84921.0
2019-05-24 13:10:00,53.03,53.04,52.96,52.97,226760.0,48.3919,48.401,48.328,48.3371,226760.0
2019-05-24 13:20:00,52.97,52.99,52.93,52.97,164182.0,48.3371,48.3554,48.3006,48.3371,164182.0
2019-05-24 13:30:00,52.96,52.99,52.93,52.94,95173.0,48.328,48.3554,48.3006,48.3097,95173.0
2019-05-24 13:40:00,52.94,52.98,52.93,52.94,155187.0,48.3097,48.3462,48.3006,48.3097,155187.0
2019-05-24 13:50:00,52.94,52.99,52.85,52.85,161708.0,48.3097,48.3554,48.2276,48.2276,161708.0
2019-05-24 14:00:00,52.86,52.87,52.79,52.83,161477.0,48.2367,48.2458,48.1728,48.2093,161477.0
2019-05-24 14:10:00,52.83,52.86,52.79,52.85,141528.0,48.2093,48.2367,48.1728,48.2276,141528.0
2019-05-24 14:20:00,52.84,52.85,52.81,52.82,132960.0,48.2185,48.2276,48.1911,48.2002,132960.0
2019-05-24 14:30:00,52.83,52.86,52.79,52.8,172480.0,48.2093,48.2367,48.1728,48.182,172480.0
2019-05-24 14:40:00,52.8,52.89,52.79,52.85,159873.0,48.182,48.2641,48.1728,48.2276,159873.0
2019-05-24 14:50:00,52.85,52.87,52.84,52.85,95054.0,48.2276,48.2458,48.2185,48.2276,95054.0
2019-05-24 15:00:00,52.84,52.89,52.82,52.87,170887.0,48.2185,48.2641,48.2002,48.2458,170887.0
2019-05-24 15:10:00,52.87,52.89,52.82,52.83,174559.0,48.2458,48.2641,48.2002,48.2093,174559.0
2019-05-24 15:20:00,52.83,52.89,52.82,52.86,173454.0,48.2093,48.2641,48.2002,48.2367,173454.0
2019-05-24 15:30:00,52.87,52.87,52.83,52.87,227601.0,48.2458,48.2458,48.2093,48.2458,227601.0
2019-05-24 15:40:00,52.87,52.87,52.81,52.82,293621.0,48.2458,48.2458,48.1911,48.2002,293621.0
2019-05-24 15:50:00,52.82,52.84,52.73,52.78,895651.0,48.2002,48.2185,48.1181,48.1637,895651.0
2019-05-28 09:30:00,53.08,53.15,52.86,53.07,320383.0,48.4375,48.5014,48.2367,48.4284,320383.0
2019-05-28 09:40:00,53.07,53.21,53.03,53.18,174212.0,48.4284,48.5561,48.3919,48.5287,174212.0
2019-05-28 09:50:00,53.18,53.19,53.1,53.16,203786.0,48.5287,48.5379,48.4557,48.5105,203786.0
2019-05-28 10:00:00,53.15,53.28,53.12,53.22,284088.0,48.5014,48.62,48.474,48.5652,284088.0
2019-05-28 10:10:00,53.22,53.23,53.17,53.19,210530.0,48.5652,48.5744,48.5196,48.5379,210530.0
2019-05-28 10:20:00,53.18,53.24,53.17,53.22,236651.0,48.5287,48.5835,48.5196,48.5652,236651.0
2019-05-28 10:30:00,53.22,53.22,53.07,53.12,204836.0,48.5652,48.5652,48.4284,48.474,204836.0
2019-05-28 10:40:00,53.12,53.21,53.11,53.14,161737.0,48.474,48.5561,48.4649,48.4922,161737.0
2019-05-28 10:50:00,53.14,53.23,53.12,53.17,252766.0,48.4922,48.5744,48.474,48.5196,252766.0
2019-05-28 11:00:00,53.17,53.2,53.15,53.16,165849.0,48.5196,48.547,48.5014,48.5105,165849.0
2019-05-28 11:10:00,53.17,53.24,53.12,53.13,134929.0,48.5196,48.5835,48.474,48.4831,134929.0
2019-05-28 11:20:00,53.12,53.14,53.09,53.09,145371.0,48.474,48.4922,48.4466,48.4466,145371.0
2019-05-28 11:30:00,53.09,53.1,53.0,53.04,228230.0,48.4466,48.4557,48.3645,48.401,228230.0
2019-05-28 11:40:00,53.05,53.1,52.99,53.03,207603.0,48.4101,48.4557,48.3554,48.3919,207603.0
2019-05-28 11:50:00,53.02,53.07,52.93,53.05,126158.0,48.3827,48.4284,48.3006,48.4101,126158.0
2019-05-28 12:00:00,53.05,53.11,53.04,53.08,135819.0,48.4101,48.4649,48.401,48.4375,135819.0
2019-05-28 12:10:00,53.07,53.09,53.02,53.03,124815.0,48.4284,48.4466,48.3827,48.3919,124815.0
2019-05-28 12:20:00,53.04,53.07,53.02,53.05,133435.0,48.401,48.4284,48.3827,48.4101,133435.0
2019-05-28 12:30:00,53.05,53.1,53.05,53.08,137234.0,48.4101,48.4557,48.4101,48.4375,137234.0
2019-05-28 12:40:00,53.08,53.12,53.05,53.07,95122.0,48.4375,48.474,48.4101,48.4284,95122.0
2019-05-28 12:50:00,53.07,53.09,53.0,53.01,97259.0,48.4284,48.4466,48.3645,48.3736,97259.0
2019-05-28 13:00:00,53.02,53.06,53.01,53.05,77177.0,48.3827,48.4192,48.3736,48.4101,77177.0
2019-05-28 13:10:00,53.04,53.05,52.9,52.93,161674.0,48.401,48.4101,48.2732,48.3006,161674.0
2019-05-28 13:20:00,52.92,52.94,52.87,52.89,176361.0,48.2915,48.3097,48.2458,48.2641,176361.0
2019-05-28 13:30:00,52.88,52.9,52.85,52.86,185876.0,48.255,48.2732,48.2276,48.2367,185876.0
2019-05-28 13:40:00,52.85,52.88,52.83,52.85,147117.0,48.2276,48.255,48.2093,48.2276,147117.0
2019-05-28 13:50:00,52.85,52.85,52.81,52.83,194822.0,48.2276,48.2276,48.1911,48.2093,194822.0
2019-05-28 14:00:00,52.83,52.83,52.75,52.76,260602.0,48.2093,48.2093,48.1363,48.1455,260602.0
2019-05-28 14:10:00,52.75,52.75,52.69,52.71,293400.0,48.1363,48.1363,48.0816,48.0998,293400.0
2019-05-28 14:20:00,52.72,52.72,52.64,52.65,193530.0,48.109,48.109,48.036,48.0451,193530.0
2019-05-28 14:30:00,52.65,52.69,52.62,52.62,202008.0,48.0451,48.0816,48.0177,48.0177,202008.0
2019-05-28 14:40:00,52.62,52.63,52.45,52.46,434120.0,48.0177,48.0268,47.8626,47.8717,434120.0
2019-05-28 14:50:00,52.46,52.5,52.41,52.48,353586.0,47.8717,47.9082,47.8261,47.89,353586.0
2019-05-28 15:00:00,52.48,52.48,52.37,52.39,319427.0,47.89,47.89,47.7896,47.8078,319427.0
2019-05-28 15:10:00,52.39,52.39,52.3,52.34,498260.0,47.8078,47.8078,47.7257,47.7622,498260.0
2019-05-28 15:20:00,52.34,52.36,52.26,52.28,393369.0,47.7622,47.7805,47.6892,47.7074,393369.0
2019-05-28 15:30:00,52.28,52.33,52.17,52.23,710572.0,47.7074,47.7531,47.6071,47.6618,710572.0
2019-05-28 15:40:00,52.23,52.23,52.11,52.16,758489.0,47.6618,47.6618,47.5523,47.5979,758489.0
2019-05-28 15:50:00,52.17,52.23,51.75,51.75,4421051.0,47.6071,47.6618,47.2238,47.2238,4421051.0
2019-05-29 09:30:00,51.43,51.66,51.05,51.45,742998.0,46.9318,47.1417,46.585,46.95,742998.0
2019-05-29 09:40:00,51.45,51.69,51.35,51.65,478590.0,46.95,47.1691,46.8588,47.1326,478590.0
2019-05-29 09:50:00,51.65,51.65,51.47,51.63,296221.0,47.1326,47.1326,46.9683,47.1143,296221.0
2019-05-29 10:00:00,51.63,51.68,51.54,51.68,322130.0,47.1143,47.1599,47.0322,47.1599,322130.0
2019-05-29 10:10:00,51.68,51.8,51.6,51.75,258473.0,47.1599,47.2694,47.0869,47.2238,258473.0
2019-05-29 10:20:00,51.75,51.81,51.65,51.7,238796.0,47.2238,47.2786,47.1326,47.1782,238796.0
2019-05-29 10:30:00,51.69,51.71,51.6,51.62,235788.0,47.1691,47.1873,47.0869,47.1052,235788.0
2019-05-29 10:40:00,51.61,51.67,51.56,51.6,208627.0,47.096,47.1508,47.0504,47.0869,208627.0
2019-05-29 10:50:00,51.59,51.6,51.49,51.51,164798.0,47.0778,47.0869,46.9865,47.0048,164798.0
2019-05-29 11:00:00,51.51,51.67,51.47,51.6,272737.0,47.0048,47.1508,46.9683,47.0869,272737.0
2019-05-29 11:10:00,51.59,51.59,51.49,51.54,190158.0,47.0778,47.0778,46.9865,47.0322,190158.0
2019-05-29 11:20:00,51.53,51.55,51.35,51.37,247888.0,47.023,47.0413,46.8588,46.877,247888.0
2019-05-29 11:30:00,51.38,51.44,51.33,51.33,169620.0,46.8862,46.9409,46.8405,46.8405,169620.0
2019-05-29 11:40:00,51.33,51.34,51.27,51.3,168249.0,46.8405,46.8497,46.7858,46.8132,168249.0
2019-05-29 11:50:00,51.3,51.31,51.16,51.26,185203.0,46.8132,46.8223,46.6854,46.7767,185203.0
2019-05-29 12:00:00,51.25,51.4,51.22,51.38,174238.0,46.7675,46.9044,46.7402,46.8862,174238.0
2019-05-29 12:10:00,51.38,51.4,51.33,51.37,126561.0,46.8862,46.9044,46.8405,46.877,126561.0
2019-05-29 12:20:00,51.37,51.46,51.32,51.43,176973.0,46.877,46.9592,46.8314,46.9318,176973.0
2019-05-29 12:30:00,51.43,51.48,51.41,51.46,144148.0,46.9318,46.9774,46.9135,46.9592,144148.0
2019-05-29 12:40:00,51.47,51.54,51.43,51.5,168442.0,46.9683,47.0322,46.9318,46.9957,168442.0
2019-05-29 12:50:00,51.5,51.51,51.38,51.41,157161.0,46.9957,47.0048,46.8862,46.9135,157161.0
2019-05-29 13:00:00,51.41,51.61,51.37,51.6,224951.0,46.9135,47.096,46.877,47.0869,224951.0
2019-05-29 13:10:00,51.61,51.68,51.53,51.55,180999.0,47.096,47.1599,47.023,47.0413,180999.0
2019-05-29 13:20:00,51.55,51.63,51.52,51.62,149253.0,47.0413,47.1143,47.0139,47.1052,149253.0
2019-05-29 13:30:00,51.61,51.7,51.58,51.69,208254.0,47.096,47.1782,47.0687,47.1691,208254.0
2019-05-29 13:40:00,51.7,51.75,51.67,51.75,134403.0,47.1782,47.2238,47.1508,47.2238,134403.0
2019-05-29 13:50:00,51.75,51.76,51.62,51.63,140565.0,47.2238,47.2329,47.1052,47.1143,140565.0
2019-05-29 14:00:00,51.64,51.72,51.64,51.66,130743.0,47.1234,47.1964,47.1234,47.1417,130743.0
2019-05-29 14:10:00,51.66,51.69,51.62,51.63,172368.0,47.1417,47.1691,47.1052,47.1143,172368.0
2019-05-29 14:20:00,51.63,51.64,51.57,51.57,145650.0,47.1143,47.1234,47.0595,47.0595,145650.0
2019-05-29 14:30:00,51.57,51.57,51.46,51.47,190450.0,47.0595,47.0595,46.9592,46.9683,190450.0
2019-05-29 14:40:00,51.47,51.47,51.38,51.43,153862.0,46.9683,46.9683,46.8862,46.9318,153862.0
2019-05-29 14:50:00,51.44,51.47,51.36,51.46,200101.0,46.9409,46.9683,46.8679,46.9592,200101.0
2019-05-29 15:00:00,51.45,51.46,51.33,51.41,253569.0,46.95,46.9592,46.8405,46.9135,253569.0
2019-05-29 15:10:00,51.41,51.49,51.36,51.43,267782.0,46.9135,46.9865,46.8679,46.9318,267782.0
2019-05-29 15:20:00,51.43,51.55,51.41,51.55,250478.0,46.9318,47.0413,46.9135,47.0413,250478.0
2019-05-29 15:30:00,51.54,51.71,51.48,51.64,662467.0,47.0322,47.1873,46.9774,47.1234,662467.0
2019-05-29 15:40:00,51.65,51.74,51.6,51.63,633429.0,47.1326,47.2147,47.0869,47.1143,633429.0
2019-05-29 15:50:00,51.63,51.74,51.53,51.69,1102163.0,47.1143,47.2147,47.023,47.1691,1102163.0
2019-05-30 09:30:00,51.93,51.95,51.79,51.86,288322.0,47.3881,47.4063,47.2603,47.3242,288322.0
2019-05-30 09:40:00,51.87,52.01,51.8,52.0,217729.0,47.3333,47.4611,47.2694,47.4519,217729.0
2019-05-30 09:50:00,52.01,52.03,51.77,51.79,153489.0,47.4611,47.4793,47.2421,47.2603,153489.0
2019-05-30 10:00:00,51.78,51.89,51.71,51.72,142419.0,47.2512,47.3516,47.1873,47.1964,142419.0
2019-05-30 10:10:00,51.72,51.83,51.71,51.74,142896.0,47.1964,47.2968,47.1873,47.2147,142896.0
2019-05-30 10:20:00,51.73,51.79,51.66,51.7,131143.0,47.2056,47.2603,47.1417,47.1782,131143.0
2019-05-30 10:30:00,51.7,51.76,51.56,51.58,331794.0,47.1782,47.2329,47.0504,47.0687,331794.0
2019-05-30 10:40:00,51.59,51.71,51.55,51.64,208939.0,47.0778,47.1873,47.0413,47.1234,208939.0
2019-05-30 10:50:00,51.65,51.67,51.49,51.55,145600.0,47.1326,47.1508,46.9865,47.0413,145600.0
2019-05-30 11:00:00,51.54,51.56,51.46,51.54,153355.0,47.0322,47.0504,46.9592,47.0322,153355.0
2019-05-30 11:10:00,51.54,51.64,51.48,51.64,117581.0,47.0322,47.1234,46.9774,47.1234,117581.0
2019-05-30 11:20:00,51.64,51.67,51.56,51.57,214099.0,47.1234,47.1508,47.0504,47.0595,214099.0
2019-05-30 11:30:00,51.57,51.6,51.49,51.58,120426.0,47.0595,47.0869,46.9865,47.0687,120426.0
2019-05-30 11:40:00,51.58,51.65,51.54,51.59,130631.0,47.0687,47.1326,47.0322,47.0778,130631.0
2019-05-30 11:50:00,51.58,51.61,51.52,51.58,106903.0,47.0687,47.096,47.0139,47.0687,106903.0
2019-05-30 12:00:00,51.59,51.61,51.53,51.55,124295.0,47.0778,47.096,47.023,47.0413,124295.0
2019-05-30 12:10:00,51.55,51.61,51.5,51.56,118681.0,47.0413,47.096,46.9957,47.0504,118681.0
2019-05-30 12:20:00,51.56,51.63,51.54,51.6,156054.0,47.0504,47.1143,47.0322,47.0869,156054.0
2019-05-30 12:30:00,51.61,51.73,51.56,51.71,257560.0,47.096,47.2056,47.0504,47.1873,257560.0
2019-05-30 12:40:00,51.71,51.81,51.7,51.77,237947.0,47.1873,47.2786,47.1782,47.2421,237947.0
2019-05-30 12:50:00,51.78,51.86,51.73,51.76,169594.0,47.2512,47.3242,47.2056,47.2329,169594.0
2019-05-30 13:00:00,51.77,51.82,51.75,51.78,90870.0,47.2421,47.2877,47.2238,47.2512,90870.0
2019-05-30 13:10:00,51.79,51.79,51.7,51.73,110655.0,47.2603,47.2603,47.1782,47.2056,110655.0
2019-05-30 13:20:00,51.73,51.76,51.64,51.67,119332.0,47.2056,47.2329,47.1234,47.1508,119332.0
2019-05-30 13:30:00,51.67,51.68,51.59,51.63,94227.0,47.1508,47.1599,47.0778,47.1143,94227.0
2019-05-30 13:40:00,51.62,51.62,51.57,51.59,87384.0,47.1052,47.1052,47.0595,47.0778,87384.0
2019-05-30 13:50:00,51.59,51.61,51.54,51.59,91892.0,47.0778,47.096,47.0322,47.0778,91892.0
2019-05-30 14:00:00,51.6,51.69,51.58,51.68,102091.0,47.0869,47.1691,47.0687,47.1599,102091.0
2019-05-30 14:10:00,51.68,51.69,51.63,51.66,149260.0,47.1599,47.1691,47.1143,47.1417,149260.0
2019-05-30 14:20:00,51.66,51.68,51.62,51.63,211513.0,47.1417,47.1599,47.1052,47.1143,211513.0
2019-05-30 14:30:00,51.64,51.64,51.52,51.53,109867.0,47.1234,47.1234,47.0139,47.023,109867.0
2019-05-30 14:40:00,51.53,51.66,51.53,51.65,133231.0,47.023,47.1417,47.023,47.1326,133231.0
2019-05-30 14:50:00,51.65,51.72,51.62,51.72,165905.0,47.1326,47.1964,47.1052,47.1964,165905.0
2019-05-30 15:00:00,51.72,51.72,51.57,51.62,266026.0,47.1964,47.1964,47.0595,47.1052,266026.0
2019-05-30 15:10:00,51.62,51.71,51.6,51.67,355367.0,47.1052,47.1873,47.0869,47.1508,355367.0
2019-05-30 15:20:00,51.67,51.8,51.66,51.77,196663.0,47.1508,47.2694,47.1417,47.2421,196663.0
2019-05-30 15:30:00,51.76,51.81,51.7,51.75,246126.0,47.2329,47.2786,47.1782,47.2238,246126.0
2019-05-30 15:40:00,51.75,51.79,51.69,51.79,293708.0,47.2238,47.2603,47.1691,47.2603,293708.0
2019-05-30 15:50:00,51.79,51.79,51.66,51.73,869929.0,47.2603,47.2603,47.1417,47.2056,869929.0
2019-05-31 09:30:00,51.24,51.35,50.92,50.93,517241.0,46.7584,46.8588,46.4664,46.4755,517241.0
2019-05-31 09:40:00,50.94,51.1,50.89,51.08,307736.0,46.4846,46.6307,46.439,46.6124,307736.0
2019-05-31 09:50:00,51.08,51.28,51.04,51.21,266118.0,46.6124,46.7949,46.5759,46.731,266118.0
2019-05-31 10:00:00,51.2,51.25,51.14,51.17,328867.0,46.7219,46.7675,46.6672,46.6945,328867.0
2019-05-31 10:10:00,51.18,51.19,51.02,51.09,168561.0,46.7037,46.7128,46.5577,46.6215,168561.0
2019-05-31 10:20:00,51.09,51.17,51.05,51.08,145871.0,46.6215,46.6945,46.585,46.6124,145871.0
2019-05-31 10:30:00,51.08,51.15,51.06,51.13,179915.0,46.6124,46.6763,46.5942,46.658,179915.0
2019-05-31 10:40:00,51.12,51.28,51.04,51.28,175652.0,46.6489,46.7949,46.5759,46.7949,175652.0
2019-05-31 10:50:00,51.29,51.36,51.2,51.21,126755.0,46.804,46.8679,46.7219,46.731,126755.0
2019-05-31 11:00:00,51.22,51.25,51.16,51.18,156152.0,46.7402,46.7675,46.6854,46.7037,156152.0
2019-05-31 11:10:00,51.17,51.21,51.16,51.19,181607.0,46.6945,46.731,46.6854,46.7128,181607.0
2019-05-31 11:20:00,51.19,51.27,51.19,51.26,183251.0,46.7128,46.7858,46.7128,46.7767,183251.0
2019-05-31 11:30:00,51.26,51.3,51.14,51.16,217842.0,46.7767,46.8132,46.6672,46.6854,217842.0
2019-05-31 11:40:00,51.15,51.19,51.11,51.14,140340.0,46.6763,46.7128,46.6398,46.6672,140340.0
2019-05-31 11:50:00,51.15,51.16,50.97,51.06,220961.0,46.6763,46.6854,46.512,46.5942,220961.0
2019-05-31 12:00:00,51.06,51.1,50.99,51.01,152558.0,46.5942,46.6307,46.5303,46.5485,152558.0
2019-05-31 12:10:00,51.01,51.02,50.95,50.98,86959.0,46.5485,46.5577,46.4938,46.5212,86959.0
2019-05-31 12:20:00,50.98,51.0,50.93,50.95,96216.0,46.5212,46.5394,46.4755,46.4938,96216.0
2019-05-31 12:30:00,50.96,51.0,50.85,50.88,308227.0,46.5029,46.5394,46.4025,46.4299,308227.0
2019-05-31 12:40:00,50.89,50.93,50.86,50.88,115063.0,46.439,46.4755,46.4116,46.4299,115063.0
2019-05-31 12:50:00,50.88,50.9,50.77,50.82,164838.0,46.4299,46.4481,46.3295,46.3751,164838.0
2019-05-31 13:00:00,50.82,50.84,50.77,50.83,98706.0,46.3751,46.3934,46.3295,46.3843,98706.0
2019-05-31 13:10:00,50.82,50.89,50.82,50.83,193870.0,46.3751,46.439,46.3751,46.3843,193870.0
2019-05-31 13:20:00,50.83,50.86,50.79,50.85,99755.0,46.3843,46.4116,46.3478,46.4025,99755.0
2019-05-31 13:30:00,50.84,50.91,50.83,50.89,100140.0,46.3934,46.4573,46.3843,46.439,100140.0
2019-05-31 13:40:00,50.9,50.91,50.87,50.89,125053.0,46.4481,46.4573,46.4208,46.439,125053.0
2019-05-31 13:50:00,50.88,50.91,50.81,50.89,194560.0,46.4299,46.4573,46.366,46.439,194560.0
2019-05-31 14:00:00,50.89,50.9,50.77,50.8,147307.0,46.439,46.4481,46.3295,46.3569,147307.0
2019-05-31 14:10:00,50.8,50.81,50.73,50.75,126129.0,46.3569,46.366,46.293,46.3113,126129.0
2019-05-31 14:20:00,50.74,50.78,50.68,50.68,169852.0,46.3021,46.3386,46.2474,46.2474,169852.0
2019-05-31 14:30:00,50.68,50.7,50.63,50.69,135588.0,46.2474,46.2656,46.2018,46.2565,135588.0
2019-05-31 14:40:00,50.69,50.82,50.68,50.75,153060.0,46.2565,46.3751,46.2474,46.3113,153060.0
2019-05-31 14:50:00,50.75,50.82,50.73,50.73,165281.0,46.3113,46.3751,46.293,46.293,165281.0
2019-05-31 15:00:00,50.73,50.75,50.65,50.69,205157.0,46.293,46.3113,46.22,46.2565,205157.0
2019-05-31 15:10:00,50.68,50.74,50.66,50.67,191757.0,46.2474,46.3021,46.2291,46.2383,191757.0
2019-05-31 15:20:00,50.66,50.7,50.61,50.63,422979.0,46.2291,46.2656,46.1835,46.2018,422979.0
2019-05-31 15:30:00,50.63,50.67,50.51,50.55,426430.0,46.2018,46.2383,46.0923,46.1288,426430.0
2019-05-31 15:40:00,50.55,50.63,50.53,50.62,422703.0,46.1288,46.2018,46.1105,46.1926,422703.0
2019-05-31 15:50:00,50.62,50.64,50.58,50.58,956333.0,46.1926,46.2109,46.1561,46.1561,956333.0
2019-06-03 09:30:00,50.56,50.92,50.47,50.82,510470.0,46.1379,46.4664,46.0558,46.3751,510470.0
2019-06-03 09:40:00,50.81,50.9,50.6,50.63,308942.0,46.366,46.4481,46.1744,46.2018,308942.0
2019-06-03 09:50:00,50.63,50.71,50.5,50.5,307621.0,46.2018,46.2748,46.0831,46.0831,307621.0
2019-06-03 10:00:00,50.49,50.58,50.29,50.53,433306.0,46.074,46.1561,45.8915,46.1105,433306.0
2019-06-03 10:10:00,50.52,50.71,50.51,50.69,392918.0,46.1014,46.2748,46.0923,46.2565,392918.0
2019-06-03 10:20:00,50.69,50.87,50.67,50.86,316725.0,46.2565,46.4208,46.2383,46.4116,316725.0
2019-06-03 10:30:00,50.86,51.01,50.84,51.01,270580.0,46.4116,46.5485,46.3934,46.5485,270580.0
2019-06-03 10:40:00,51.01,51.03,50.97,50.98,310419.0,46.5485,46.5668,46.512,46.5212,310419.0
2019-06-03 10:50:00,50.98,51.08,50.9,51.05,273203.0,46.5212,46.6124,46.4481,46.585,273203.0
2019-06-03 11:00:00,51.05,51.07,50.94,50.94,214546.0,46.585,46.6033,46.4846,46.4846,214546.0
2019-06-03 11:10:00,50.94,50.99,50.87,50.92,248664.0,46.4846,46.5303,46.4208,46.4664,248664.0
2019-06-03 11:20:00,50.93,51.0,50.89,50.96,279712.0,46.4755,46.5394,46.439,46.5029,279712.0
2019-06-03 11:30:00,50.95,50.97,50.82,50.88,249738.0,46.4938,46.512,46.3751,46.4299,249738.0
2019-06-03 11:40:00,50.87,50.9,50.76,50.85,259537.0,46.4208,46.4481,46.3204,46.4025,259537.0
2019-06-03 11:50:00,50.86,50.89,50.75,50.76,223073.0,46.4116,46.439,46.3113,46.3204,223073.0
2019-06-03 12:00:00,50.75,50.78,50.59,50.61,229567.0,46.3113,46.3386,46.1653,46.1835,229567.0
2019-06-03 12:10:00,50.6,50.64,50.46,50.5,268359.0,46.1744,46.2109,46.0466,46.0831,268359.0
2019-06-03 12:20:00,50.5,50.52,50.38,50.41,262716.0,46.0831,46.1014,45.9736,46.001,262716.0
2019-06-03 12:30:00,50.41,50.5,50.31,50.49,197619.0,46.001,46.0831,45.9098,46.074,197619.0
2019-06-03 12:40:00,50.48,50.54,50.43,50.52,155563.0,46.0649,46.1196,46.0193,46.1014,155563.0
2019-06-03 12:50:00,50.52,50.53,50.38,50.39,294961.0,46.1014,46.1105,45.9736,45.9828,294961.0
2019-06-03 13:00:00,50.4,50.44,50.3,50.44,196816.0,45.9919,46.0284,45.9006,46.0284,196816.0
2019-06-03 13:10:00,50.44,50.51,50.4,50.46,222896.0,46.0284,46.0923,45.9919,46.0466,222896.0
2019-06-03 13:20:00,50.46,50.69,50.35,50.51,450978.0,46.0466,46.2565,45.9463,46.0923,450978.0
2019-06-03 13:30:00,50.51,50.51,50.22,50.23,336797.0,46.0923,46.0923,45.8276,45.8367,336797.0
2019-06-03 13:40:00,50.22,50.43,50.2,50.3,256929.0,45.8276,46.0193,45.8094,45.9006,256929.0
2019-06-03 13:50:00,50.3,50.53,50.28,50.48,252914.0,45.9006,46.1105,45.8824,46.0649,252914.0
2019-06-03 14:00:00,50.49,50.57,50.43,50.5,233723.0,46.074,46.147,46.0193,46.0831,233723.0
2019-06-03 14:10:00,50.5,50.51,50.34,50.35,248337.0,46.0831,46.0923,45.9371,45.9463,248337.0
2019-06-03 14:20:00,50.35,50.43,50.34,50.39,234828.0,45.9463,46.0193,45.9371,45.9828,234828.0
2019-06-03 14:30:00,50.4,50.47,50.26,50.33,252673.0,45.9919,46.0558,45.8641,45.928,252673.0
2019-06-03 14:40:00,50.32,50.35,50.23,50.26,323163.0,45.9189,45.9463,45.8367,45.8641,323163.0
2019-06-03 14:50:00,50.26,50.27,50.11,50.16,315419.0,45.8641,45.8732,45.7272,45.7729,315419.0
2019-06-03 15:00:00,50.16,50.18,50.01,50.07,361875.0,45.7729,45.7911,45.636,45.6907,361875.0
2019-06-03 15:10:00,50.07,50.16,49.99,50.09,488834.0,45.6907,45.7729,45.6177,45.709,488834.0
2019-06-03 15:20:00,50.09,50.16,49.89,49.99,578102.0,45.709,45.7729,45.5265,45.6177,578102.0
2019-06-03 15:30:00,49.98,49.99,49.89,49.92,684919.0,45.6086,45.6177,45.5265,45.5539,684919.0
2019-06-03 15:40:00,49.93,50.07,49.91,49.99,659208.0,45.563,45.6907,45.5447,45.6177,659208.0
2019-06-03 15:50:00,49.99,50.33,49.97,50.24,2124507.0,45.6177,45.928,45.5995,45.8459,2124507.0
2019-06-04 09:30:00,50.79,50.88,50.63,50.66,624261.0,46.3478,46.4299,46.2018,46.2291,624261.0
2019-06-04 09:40:00,50.67,51.1,50.63,51.09,593469.0,46.2383,46.6307,46.2018,46.6215,593469.0
2019-06-04 09:50:00,51.09,51.33,51.05,51.3,481111.0,46.6215,46.8405,46.585,46.8132,481111.0
2019-06-04 10:00:00,51.29,51.4,51.23,51.28,393916.0,46.804,46.9044,46.7493,46.7949,393916.0
2019-06-04 10:10:00,51.27,51.69,51.26,51.69,607544.0,46.7858,47.1691,46.7767,47.1691,607544.0
2019-06-04 10:20:00,51.68,51.92,51.63,51.84,663604.0,47.1599,47.3789,47.1143,47.3059,663604.0
2019-06-04 10:30:00,51.85,51.86,51.64,51.73,363322.0,47.3151,47.3242,47.1234,47.2056,363322.0
2019-06-04 10:40:00,51.73,51.79,51.58,51.72,403795.0,47.2056,47.2603,47.0687,47.1964,403795.0
2019-06-04 10:50:00,51.73,51.96,51.72,51.95,331105.0,47.2056,47.4154,47.1964,47.4063,331105.0
2019-06-04 11:00:00,51.94,52.04,51.91,52.0,360670.0,47.3972,47.4884,47.3698,47.4519,360670.0
2019-06-04 11:10:00,52.0,52.09,51.84,51.89,288233.0,47.4519,47.5341,47.3059,47.3516,288233.0
2019-06-04 11:20:00,51.91,52.09,51.89,52.08,229711.0,47.3698,47.5341,47.3516,47.5249,229711.0
2019-06-04 11:30:00,52.09,52.09,51.99,52.03,249210.0,47.5341,47.5341,47.4428,47.4793,249210.0
2019-06-04 11:40:00,52.03,52.24,52.03,52.18,203162.0,47.4793,47.6709,47.4793,47.6162,203162.0
2019-06-04 11:50:00,52.18,52.18,52.07,52.11,230226.0,47.6162,47.6162,47.5158,47.5523,230226.0
2019-06-04 12:00:00,52.12,52.15,51.96,52.0,275388.0,47.5614,47.5888,47.4154,47.4519,275388.0
2019-06-04 12:10:00,52.01,52.01,51.91,52.01,259714.0,47.4611,47.4611,47.3698,47.4611,259714.0
2019-06-04 12:20:00,52.01,52.01,51.97,51.98,187695.0,47.4611,47.4611,47.4246,47.4337,187695.0
2019-06-04 12:30:00,51.99,52.01,51.91,52.0,229167.0,47.4428,47.4611,47.3698,47.4519,229167.0
2019-06-04 12:40:00,52.01,52.02,51.99,52.01,258335.0,47.4611,47.4702,47.4428,47.4611,258335.0
2019-06-04 12:50:00,52.02,52.08,51.99,52.03,383167.0,47.4702,47.5249,47.4428,47.4793,383167.0
2019-06-04 13:00:00,52.03,52.11,52.02,52.07,206404.0,47.4793,47.5523,47.4702,47.5158,206404.0
2019-06-04 13:10:00,52.07,52.11,51.96,52.03,220590.0,47.5158,47.5523,47.4154,47.4793,220590.0
2019-06-04 13:20:00,52.03,52.11,52.02,52.1,197723.0,47.4793,47.5523,47.4702,47.5432,197723.0
2019-06-04 13:30:00,52.11,52.12,52.03,52.03,259192.0,47.5523,47.5614,47.4793,47.4793,259192.0
2019-06-04 13:40:00,52.03,52.11,51.99,52.11,176176.0,47.4793,47.5523,47.4428,47.5523,176176.0
2019-06-04 13:50:00,52.11,52.13,52.07,52.13,217891.0,47.5523,47.5706,47.5158,47.5706,217891.0
2019-06-04 14:00:00,52.12,52.16,52.06,52.08,295221.0,47.5614,47.5979,47.5067,47.5249,295221.0
2019-06-04 14:10:00,52.09,52.1,51.99,52.01,210763.0,47.5341,47.5432,47.4428,47.4611,210763.0
2019-06-04 14:20:00,52.01,52.06,51.92,52.06,233735.0,47.4611,47.5067,47.3789,47.5067,233735.0
2019-06-04 14:30:00,52.06,52.1,52.01,52.05,269026.0,47.5067,47.5432,47.4611,47.4976,269026.0
2019-06-04 14:40:00,52.05,52.06,52.02,52.03,198411.0,47.4976,47.5067,47.4702,47.4793,198411.0
2019-06-04 14:50:00,52.04,52.06,51.96,51.96,236173.0,47.4884,47.5067,47.4154,47.4154,236173.0
2019-06-04 15:00:00,51.97,52.07,51.96,52.05,277962.0,47.4246,47.5158,47.4154,47.4976,277962.0
2019-06-04 15:10:00,52.04,52.06,52.02,52.03,314415.0,47.4884,47.5067,47.4702,47.4793,314415.0
2019-06-04 15:20:00,52.02,52.06,51.95,52.05,260257.0,47.4702,47.5067,47.4063,47.4976,260257.0
2019-06-04 15:30:00,52.05,52.06,52.01,52.01,386620.0,47.4976,47.5067,47.4611,47.4611,386620.0
2019-06-04 15:40:00,52.01,52.05,51.92,52.0,583863.0,47.4611,47.4976,47.3789,47.4519,583863.0
2019-06-04 15:50:00,52.01,52.09,52.0,52.03,1180791.0,47.4611,47.5341,47.4519,47.4793,1180791.0
2019-06-05 09:30:00,52.78,53.24,52.73,52.93,1011193.0,48.1637,48.5835,48.1181,48.3006,1011193.0
2019-06-05 09:40:00,52.92,52.95,52.47,52.47,505864.0,48.2915,48.3188,47.8808,47.8808,505864.0
2019-06-05 09:50:00,52.48,52.8,52.44,52.77,309845.0,47.89,48.182,47.8535,48.1546,309845.0
2019-06-05 10:00:00,52.77,52.83,52.55,52.61,272517.0,48.1546,48.2093,47.9538,48.0086,272517.0
2019-06-05 10:10:00,52.61,52.65,52.41,52.5,211754.0,48.0086,48.0451,47.8261,47.9082,211754.0
2019-06-05 10:20:00,52.49,52.53,52.25,52.27,368919.0,47.8991,47.9356,47.6801,47.6983,368919.0
2019-06-05 10:30:00,52.26,52.28,52.08,52.22,331705.0,47.6892,47.7074,47.5249,47.6527,331705.0
2019-06-05 10:40:00,52.23,52.26,51.93,51.94,263522.0,47.6618,47.6892,47.3881,47.3972,263522.0
2019-06-05 10:50:00,51.94,52.03,51.93,51.97,275590.0,47.3972,47.4793,47.3881,47.4246,275590.0
2019-06-05 11:00:00,51.97,52.07,51.92,51.99,403254.0,47.4246,47.5158,47.3789,47.4428,403254.0
2019-06-05 11:10:00,51.98,52.08,51.93,52.07,264349.0,47.4337,47.5249,47.3881,47.5158,264349.0
2019-06-05 11:20:00,52.07,52.19,52.04,52.19,271396.0,47.5158,47.6253,47.4884,47.6253,271396.0
2019-06-05 11:30:00,52.19,52.25,52.08,52.11,312337.0,47.6253,47.6801,47.5249,47.5523,312337.0
2019-06-05 11:40:00,52.11,52.14,52.0,52.03,302556.0,47.5523,47.5797,47.4519,47.4793,302556.0
2019-06-05 11:50:00,52.03,52.13,52.03,52.1,252387.0,47.4793,47.5706,47.4793,47.5432,252387.0
2019-06-05 12:00:00,52.1,52.13,52.03,52.06,223364.0,47.5432,47.5706,47.4793,47.5067,223364.0
2019-06-05 12:10:00,52.05,52.07,51.95,51.98,240946.0,47.4976,47.5158,47.4063,47.4337,240946.0
2019-06-05 12:20:00,51.99,52.1,51.98,52.02,252558.0,47.4428,47.5432,47.4337,47.4702,252558.0
2019-06-05 12:30:00,52.02,52.02,51.85,51.87,336472.0,47.4702,47.4702,47.3151,47.3333,336472.0
2019-06-05 12:40:00,51.87,51.98,51.84,51.95,163705.0,47.3333,47.4337,47.3059,47.4063,163705.0
2019-06-05 12:50:00,51.95,52.05,51.89,51.89,286214.0,47.4063,47.4976,47.3516,47.3516,286214.0
2019-06-05 13:00:00,51.89,52.06,51.89,51.99,274485.0,47.3516,47.5067,47.3516,47.4428,274485.0
2019-06-05 13:10:00,51.99,52.03,51.94,52.01,264973.0,47.4428,47.4793,47.3972,47.4611,264973.0
2019-06-05 13:20:00,52.01,52.01,51.94,52.0,200027.0,47.4611,47.4611,47.3972,47.4519,200027.0
2019-06-05 13:30:00,52.01,52.02,51.98,52.0,212828.0,47.4611,47.4702,47.4337,47.4519,212828.0
2019-06-05 13:40:00,52.0,52.02,51.96,52.01,162558.0,47.4519,47.4702,47.4154,47.4611,162558.0
2019-06-05 13:50:00,52.0,52.06,51.97,52.05,146664.0,47.4519,47.5067,47.4246,47.4976,146664.0
2019-06-05 14:00:00,52.05,52.06,52.02,52.05,323376.0,47.4976,47.5067,47.4702,47.4976,323376.0
2019-06-05 14:10:00,52.05,52.08,52.01,52.01,242357.0,47.4976,47.5249,47.4611,47.4611,242357.0
2019-06-05 14:20:00,52.01,52.1,52.01,52.09,174348.0,47.4611,47.5432,47.4611,47.5341,174348.0
2019-06-05 14:30:00,52.09,52.12,52.06,52.07,216802.0,47.5341,47.5614,47.5067,47.5158,216802.0
2019-06-05 14:40:00,52.06,52.07,52.02,52.04,153919.0,47.5067,47.5158,47.4702,47.4884,153919.0
2019-06-05 14:50:00,52.03,52.03,51.94,51.98,318281.0,47.4793,47.4793,47.3972,47.4337,318281.0
2019-06-05 15:00:00,51.98,52.05,51.93,51.93,378972.0,47.4337,47.4976,47.3881,47.3881,378972.0
2019-06-05 15:10:00,51.94,52.04,51.93,52.03,199327.0,47.3972,47.4884,47.3881,47.4793,199327.0
2019-06-05 15:20:00,52.04,52.04,52.01,52.02,255551.0,47.4884,47.4884,47.4611,47.4702,255551.0
2019-06-05 15:30:00,52.01,52.02,51.92,52.02,495621.0,47.4611,47.4702,47.3789,47.4702,495621.0
2019-06-05 15:40:00,52.02,52.09,51.99,52.05,605060.0,47.4702,47.5341,47.4428,47.4976,605060.0
2019-06-05 15:50:00,52.05,52.11,51.99,52.11,1329292.0,47.4976,47.5523,47.4428,47.5523,1329292.0
2019-06-06 09:30:00,52.09,52.13,51.86,52.1,363912.0,47.5341,47.5706,47.3242,47.5432,363912.0
2019-06-06 09:40:00,52.09,52.15,51.96,52.06,283725.0,47.5341,47.5888,47.4154,47.5067,283725.0
2019-06-06 09:50:00,52.05,52.14,52.04,52.12,237059.0,47.4976,47.5797,47.4884,47.5614,237059.0
2019-06-06 10:00:00,52.12,52.18,52.1,52.12,251729.0,47.5614,47.6162,47.5432,47.5614,251729.0
2019-06-06 10:10:00,52.13,52.22,52.06,52.21,263505.0,47.5706,47.6527,47.5067,47.6436,263505.0
2019-06-06 10:20:00,52.21,52.22,52.12,52.18,198470.0,47.6436,47.6527,47.5614,47.6162,198470.0
2019-06-06 10:30:00,52.19,52.27,52.16,52.22,244434.0,47.6253,47.6983,47.5979,47.6527,244434.0
2019-06-06 10:40:00,52.22,52.27,52.16,52.18,202033.0,47.6527,47.6983,47.5979,47.6162,202033.0
2019-06-06 10:50:00,52.19,52.32,52.19,52.31,135373.0,47.6253,47.744,47.6253,47.7348,135373.0
2019-06-06 11:00:00,52.32,52.38,52.31,52.37,281770.0,47.744,47.7987,47.7348,47.7896,281770.0
2019-06-06 11:10:00,52.37,52.45,52.34,52.45,153718.0,47.7896,47.8626,47.7622,47.8626,153718.0
2019-06-06 11:20:00,52.45,52.54,52.44,52.54,168831.0,47.8626,47.9447,47.8535,47.9447,168831.0
2019-06-06 11:30:00,52.53,52.61,52.52,52.58,191704.0,47.9356,48.0086,47.9265,47.9812,191704.0
2019-06-06 11:40:00,52.57,52.64,52.44,52.44,249639.0,47.9721,48.036,47.8535,47.8535,249639.0
2019-06-06 11:50:00,52.45,52.53,52.44,52.48,163687.0,47.8626,47.9356,47.8535,47.89,163687.0
2019-06-06 12:00:00,52.48,52.54,52.44,52.5,164095.0,47.89,47.9447,47.8535,47.9082,164095.0
2019-06-06 12:10:00,52.5,52.51,52.4,52.49,191024.0,47.9082,47.9173,47.817,47.8991,191024.0
2019-06-06 12:20:00,52.49,52.51,52.46,52.5,150815.0,47.8991,47.9173,47.8717,47.9082,150815.0
2019-06-06 12:30:00,52.49,52.54,52.38,52.39,142289.0,47.8991,47.9447,47.7987,47.8078,142289.0
2019-06-06 12:40:00,52.39,52.43,52.35,52.41,98112.0,47.8078,47.8443,47.7713,47.8261,98112.0
2019-06-06 12:50:00,52.41,52.41,52.33,52.34,89357.0,47.8261,47.8261,47.7531,47.7622,89357.0
2019-06-06 13:00:00,52.34,52.4,52.33,52.34,106509.0,47.7622,47.817,47.7531,47.7622,106509.0
2019-06-06 13:10:00,52.34,52.4,52.3,52.37,120540.0,47.7622,47.817,47.7257,47.7896,120540.0
2019-06-06 13:20:00,52.36,52.41,52.31,52.41,103820.0,47.7805,47.8261,47.7348,47.8261,103820.0
2019-06-06 13:30:00,52.41,52.43,52.4,52.41,70571.0,47.8261,47.8443,47.817,47.8261,70571.0
2019-06-06 13:40:00,52.4,52.45,52.39,52.42,72971.0,47.817,47.8626,47.8078,47.8352,72971.0
2019-06-06 13:50:00,52.42,52.45,52.38,52.39,82500.0,47.8352,47.8626,47.7987,47.8078,82500.0
2019-06-06 14:00:00,52.39,52.42,52.32,52.42,116660.0,47.8078,47.8352,47.744,47.8352,116660.0
2019-06-06 14:10:00,52.41,52.45,52.41,52.45,108098.0,47.8261,47.8626,47.8261,47.8626,108098.0
2019-06-06 14:20:00,52.45,52.46,52.37,52.45,215041.0,47.8626,47.8717,47.7896,47.8626,215041.0
2019-06-06 14:30:00,52.44,52.61,52.44,52.57,255731.0,47.8535,48.0086,47.8535,47.9721,255731.0
2019-06-06 14:40:00,52.56,52.65,52.47,52.48,171927.0,47.963,48.0451,47.8808,47.89,171927.0
2019-06-06 14:50:00,52.48,52.54,52.46,52.53,252592.0,47.89,47.9447,47.8717,47.9356,252592.0
2019-06-06 15:00:00,52.53,52.56,52.49,52.52,188656.0,47.9356,47.963,47.8991,47.9265,188656.0
2019-06-06 15:10:00,52.52,52.62,52.51,52.61,128182.0,47.9265,48.0177,47.9173,48.0086,128182.0
2019-06-06 15:20:00,52.6,52.64,52.57,52.61,182940.0,47.9995,48.036,47.9721,48.0086,182940.0
2019-06-06 15:30:00,52.61,52.74,52.57,52.7,402231.0,48.0086,48.1272,47.9721,48.0907,402231.0
2019-06-06 15:40:00,52.7,52.71,52.6,52.68,376671.0,48.0907,48.0998,47.9995,48.0725,376671.0
2019-06-06 15:50:00,52.66,52.69,52.56,52.6,800768.0,48.0542,48.0816,47.963,47.9995,800768.0
2019-06-07 09:30:00,52.8,52.94,52.78,52.91,473485.0,48.182,48.3097,48.1637,48.2823,473485.0
2019-06-07 09:40:00,52.92,53.0,52.91,52.94,271424.0,48.2915,48.3645,48.2823,48.3097,271424.0
2019-06-07 09:50:00,52.93,52.98,52.85,52.96,271529.0,48.3006,48.3462,48.2276,48.328,271529.0
2019-06-07 10:00:00,52.97,53.01,52.91,52.92,295721.0,48.3371,48.3736,48.2823,48.2915,295721.0
2019-06-07 10:10:00,52.91,52.98,52.82,52.83,333468.0,48.2823,48.3462,48.2002,48.2093,333468.0
2019-06-07 10:20:00,52.84,52.97,52.82,52.97,185397.0,48.2185,48.3371,48.2002,48.3371,185397.0
2019-06-07 10:30:00,52.97,53.08,52.96,53.03,537298.0,48.3371,48.4375,48.328,48.3919,537298.0
2019-06-07 10:40:00,53.04,53.09,53.0,53.0,222392.0,48.401,48.4466,48.3645,48.3645,222392.0
2019-06-07 10:50:00,53.0,53.03,52.93,53.03,312363.0,48.3645,48.3919,48.3006,48.3919,312363.0
2019-06-07 11:00:00,53.02,53.07,52.89,52.91,227260.0,48.3827,48.4284,48.2641,48.2823,227260.0
2019-06-07 11:10:00,52.91,52.96,52.86,52.96,227483.0,48.2823,48.328,48.2367,48.328,227483.0
2019-06-07 11:20:00,52.96,53.0,52.91,52.93,273119.0,48.328,48.3645,48.2823,48.3006,273119.0
2019-06-07 11:30:00,52.93,53.04,52.93,53.0,200450.0,48.3006,48.401,48.3006,48.3645,200450.0
2019-06-07 11:40:00,53.0,53.18,53.0,53.18,246935.0,48.3645,48.5287,48.3645,48.5287,246935.0
2019-06-07 11:50:00,53.17,53.2,53.14,53.15,181069.0,48.5196,48.547,48.4922,48.5014,181069.0
2019-06-07 12:00:00,53.15,53.15,53.07,53.13,193452.0,48.5014,48.5014,48.4284,48.4831,193452.0
2019-06-07 12:10:00,53.13,53.2,53.12,53.17,201099.0,48.4831,48.547,48.474,48.5196,201099.0
2019-06-07 12:20:00,53.17,53.22,53.15,53.21,166927.0,48.5196,48.5652,48.5014,48.5561,166927.0
2019-06-07 12:30:00,53.21,53.27,53.16,53.18,158550.0,48.5561,48.6109,48.5105,48.5287,158550.0
2019-06-07 12:40:00,53.18,53.27,53.17,53.26,139013.0,48.5287,48.6109,48.5196,48.6017,139013.0
2019-06-07 12:50:00,53.26,53.34,53.24,53.34,134846.0,48.6017,48.6747,48.5835,48.6747,134846.0
2019-06-07 13:00:00,53.34,53.36,53.33,53.34,122959.0,48.6747,48.693,48.6656,48.6747,122959.0
2019-06-07 13:10:00,53.33,53.38,53.29,53.37,124273.0,48.6656,48.7112,48.6291,48.7021,124273.0
2019-06-07 13:20:00,53.38,53.4,53.26,53.29,158320.0,48.7112,48.7295,48.6017,48.6291,158320.0
2019-06-07 13:30:00,53.29,53.38,53.28,53.36,128403.0,48.6291,48.7112,48.62,48.693,128403.0
2019-06-07 13:40:00,53.35,53.36,53.25,53.29,190510.0,48.6839,48.693,48.5926,48.6291,190510.0
2019-06-07 13:50:00,53.29,53.37,53.26,53.37,87610.0,48.6291,48.7021,48.6017,48.7021,87610.0
2019-06-07 14:00:00,53.37,53.38,53.25,53.29,235104.0,48.7021,48.7112,48.5926,48.6291,235104.0
2019-06-07 14:10:00,53.29,53.33,53.27,53.33,157089.0,48.6291,48.6656,48.6109,48.6656,157089.0
2019-06-07 14:20:00,53.32,53.42,53.32,53.4,152842.0,48.6565,48.7477,48.6565,48.7295,152842.0
2019-06-07 14:30:00,53.4,53.41,53.28,53.32,144768.0,48.7295,48.7386,48.62,48.6565,144768.0
2019-06-07 14:40:00,53.32,53.37,53.24,53.26,189232.0,48.6565,48.7021,48.5835,48.6017,189232.0
2019-06-07 14:50:00,53.26,53.34,53.25,53.27,165416.0,48.6017,48.6747,48.5926,48.6109,165416.0
2019-06-07 15:00:00,53.27,53.31,53.23,53.27,273764.0,48.6109,48.6474,48.5744,48.6109,273764.0
2019-06-07 15:10:00,53.26,53.31,53.26,53.28,214531.0,48.6017,48.6474,48.6017,48.62,214531.0
2019-06-07 15:20:00,53.29,53.33,53.28,53.3,212218.0,48.6291,48.6656,48.62,48.6382,212218.0
2019-06-07 15:30:00,53.3,53.32,53.23,53.26,287413.0,48.6382,48.6565,48.5744,48.6017,287413.0
2019-06-07 15:40:00,53.27,53.28,53.18,53.25,353265.0,48.6109,48.62,48.5287,48.5926,353265.0
2019-06-07 15:50:00,53.25,53.29,53.15,53.25,647719.0,48.5926,48.6291,48.5014,48.5926,647719.0
2019-06-10 09:30:00,53.68,54.16,53.57,54.07,718382.0,48.985,49.423,48.8846,49.3409,718382.0
2019-06-10 09:40:00,54.07,54.13,54.03,54.1,354500.0,49.3409,49.3956,49.3044,49.3683,354500.0
2019-06-10 09:50:00,54.1,54.11,54.02,54.11,361577.0,49.3683,49.3774,49.2953,49.3774,361577.0
2019-06-10 10:00:00,54.12,54.24,54.09,54.24,463095.0,49.3865,49.496,49.3591,49.496,463095.0
2019-06-10 10:10:00,54.23,54.38,54.2,54.38,241493.0,49.4869,49.6238,49.4595,49.6238,241493.0
2019-06-10 10:20:00,54.38,54.41,54.26,54.33,488502.0,49.6238,49.6512,49.5143,49.5782,488502.0
2019-06-10 10:30:00,54.33,54.33,54.21,54.26,237554.0,49.5782,49.5782,49.4686,49.5143,237554.0
2019-06-10 10:40:00,54.25,54.4,54.25,54.34,235821.0,49.5051,49.642,49.5051,49.5873,235821.0
2019-06-10 10:50:00,54.34,54.34,54.16,54.16,282400.0,49.5873,49.5873,49.423,49.423,282400.0
2019-06-10 11:00:00,54.16,54.26,54.08,54.1,303380.0,49.423,49.5143,49.35,49.3683,303380.0
2019-06-10 11:10:00,54.1,54.15,54.09,54.12,187114.0,49.3683,49.4139,49.3591,49.3865,187114.0
2019-06-10 11:20:00,54.12,54.15,54.07,54.13,196728.0,49.3865,49.4139,49.3409,49.3956,196728.0
2019-06-10 11:30:00,54.13,54.29,54.12,54.25,217935.0,49.3956,49.5416,49.3865,49.5051,217935.0
2019-06-10 11:40:00,54.25,54.25,54.15,54.19,228679.0,49.5051,49.5051,49.4139,49.4504,228679.0
2019-06-10 11:50:00,54.19,54.21,54.11,54.18,185935.0,49.4504,49.4686,49.3774,49.4413,185935.0
2019-06-10 12:00:00,54.19,54.23,54.18,54.18,185563.0,49.4504,49.4869,49.4413,49.4413,185563.0
2019-06-10 12:10:00,54.19,54.19,54.08,54.13,155531.0,49.4504,49.4504,49.35,49.3956,155531.0
2019-06-10 12:20:00,54.12,54.16,54.06,54.16,178098.0,49.3865,49.423,49.3318,49.423,178098.0
2019-06-10 12:30:00,54.15,54.17,53.97,54.05,195708.0,49.4139,49.4321,49.2496,49.3226,195708.0
2019-06-10 12:40:00,54.05,54.11,54.04,54.07,135003.0,49.3226,49.3774,49.3135,49.3409,135003.0
2019-06-10 12:50:00,54.06,54.12,54.03,54.04,125688.0,49.3318,49.3865,49.3044,49.3135,125688.0
2019-06-10 13:00:00,54.05,54.14,54.04,54.08,163638.0,49.3226,49.4048,49.3135,49.35,163638.0
2019-06-10 13:10:00,54.08,54.12,54.05,54.07,137388.0,49.35,49.3865,49.3226,49.3409,137388.0
2019-06-10 13:20:00,54.07,54.11,54.0,54.05,127785.0,49.3409,49.3774,49.277,49.3226,127785.0
2019-06-10 13:30:00,54.05,54.17,54.05,54.16,137731.0,49.3226,49.4321,49.3226,49.423,137731.0
2019-06-10 13:40:00,54.17,54.21,54.12,54.16,190786.0,49.4321,49.4686,49.3865,49.423,190786.0
2019-06-10 13:50:00,54.15,54.16,54.09,54.11,155429.0,49.4139,49.423,49.3591,49.3774,155429.0
2019-06-10 14:00:00,54.1,54.15,53.97,54.13,243119.0,49.3683,49.4139,49.2496,49.3956,243119.0
2019-06-10 14:10:00,54.13,54.13,54.01,54.04,236573.0,49.3956,49.3956,49.2861,49.3135,236573.0
2019-06-10 14:20:00,54.05,54.16,54.04,54.15,212721.0,49.3226,49.423,49.3135,49.4139,212721.0
2019-06-10 14:30:00,54.15,54.23,54.1,54.14,241233.0,49.4139,49.4869,49.3683,49.4048,241233.0
2019-06-10 14:40:00,54.14,54.19,54.09,54.19,177076.0,49.4048,49.4504,49.3591,49.4504,177076.0
2019-06-10 14:50:00,54.19,54.19,54.13,54.16,185647.0,49.4504,49.4504,49.3956,49.423,185647.0
2019-06-10 15:00:00,54.15,54.21,54.14,54.21,203116.0,49.4139,49.4686,49.4048,49.4686,203116.0
2019-06-10 15:10:00,54.21,54.22,54.13,54.21,315588.0,49.4686,49.4778,49.3956,49.4686,315588.0
2019-06-10 15:20:00,54.21,54.21,53.99,54.01,309275.0,49.4686,49.4686,49.2679,49.2861,309275.0
2019-06-10 15:30:00,54.01,54.13,54.0,54.02,335216.0,49.2861,49.3956,49.277,49.2953,335216.0
2019-06-10 15:40:00,54.03,54.09,53.96,54.0,419946.0,49.3044,49.3591,49.2405,49.277,419946.0
2019-06-10 15:50:00,54.0,54.1,53.98,54.0,845459.0,49.277,49.3683,49.2588,49.277,845459.0
2019-06-11 09:30:00,54.5,54.6,54.27,54.34,358542.0,49.7333,49.8245,49.5234,49.5873,358542.0
2019-06-11 09:40:00,54.33,54.47,54.32,54.42,271509.0,49.5782,49.7059,49.569,49.6603,271509.0
2019-06-11 09:50:00,54.42,54.61,54.42,54.53,438464.0,49.6603,49.8337,49.6603,49.7607,438464.0
2019-06-11 10:00:00,54.54,54.55,54.2,54.24,349948.0,49.7698,49.7789,49.4595,49.496,349948.0
2019-06-11 10:10:00,54.24,54.28,54.15,54.28,341669.0,49.496,49.5325,49.4139,49.5325,341669.0
2019-06-11 10:20:00,54.28,54.33,54.19,54.27,271109.0,49.5325,49.5782,49.4504,49.5234,271109.0
2019-06-11 10:30:00,54.27,54.29,54.11,54.21,269531.0,49.5234,49.5416,49.3774,49.4686,269531.0
2019-06-11 10:40:00,54.2,54.22,54.08,54.12,199737.0,49.4595,49.4778,49.35,49.3865,199737.0
2019-06-11 10:50:00,54.12,54.21,54.1,54.2,141863.0,49.3865,49.4686,49.3683,49.4595,141863.0
2019-06-11 11:00:00,54.2,54.22,54.14,54.16,223603.0,49.4595,49.4778,49.4048,49.423,223603.0
2019-06-11 11:10:00,54.16,54.22,54.09,54.22,206968.0,49.423,49.4778,49.3591,49.4778,206968.0
2019-06-11 11:20:00,54.23,54.26,54.13,54.17,193596.0,49.4869,49.5143,49.3956,49.4321,193596.0
2019-06-11 11:30:00,54.18,54.23,54.09,54.1,170434.0,49.4413,49.4869,49.3591,49.3683,170434.0
2019-06-11 11:40:00,54.1,54.1,54.0,54.04,336643.0,49.3683,49.3683,49.277,49.3135,336643.0
2019-06-11 11:50:00,54.04,54.06,53.96,54.02,315595.0,49.3135,49.3318,49.2405,49.2953,315595.0
2019-06-11 12:00:00,54.02,54.04,53.84,53.94,160161.0,49.2953,49.3135,49.131,49.2223,160161.0
2019-06-11 12:10:00,53.94,53.98,53.88,53.91,162549.0,49.2223,49.2588,49.1675,49.1949,162549.0
2019-06-11 12:20:00,53.9,54.0,53.9,53.98,122496.0,49.1858,49.277,49.1858,49.2588,122496.0
2019-06-11 12:30:00,53.97,54.0,53.89,53.93,161107.0,49.2496,49.277,49.1766,49.2131,161107.0
2019-06-11 12:40:00,53.92,54.0,53.9,53.93,145076.0,49.204,49.277,49.1858,49.2131,145076.0
2019-06-11 12:50:00,53.93,53.98,53.88,53.9,135991.0,49.2131,49.2588,49.1675,49.1858,135991.0
2019-06-11 13:00:00,53.89,53.99,53.88,53.94,118684.0,49.1766,49.2679,49.1675,49.2223,118684.0
2019-06-11 13:10:00,53.94,54.0,53.91,54.0,156070.0,49.2223,49.277,49.1949,49.277,156070.0
2019-06-11 13:20:00,53.99,54.0,53.9,53.95,130836.0,49.2679,49.277,49.1858,49.2314,130836.0
2019-06-11 13:30:00,53.95,54.0,53.92,54.0,124721.0,49.2314,49.277,49.204,49.277,124721.0
2019-06-11 13:40:00,54.0,54.0,53.97,54.0,129821.0,49.277,49.277,49.2496,49.277,129821.0
2019-06-11 13:50:00,54.0,54.09,53.98,54.08,263953.0,49.277,49.3591,49.2588,49.35,263953.0
2019-06-11 14:00:00,54.08,54.15,54.08,54.12,153089.0,49.35,49.4139,49.35,49.3865,153089.0
2019-06-11 14:10:00,54.13,54.16,54.05,54.06,152594.0,49.3956,49.423,49.3226,49.3318,152594.0
2019-06-11 14:20:00,54.06,54.12,54.06,54.08,135826.0,49.3318,49.3865,49.3318,49.35,135826.0
2019-06-11 14:30:00,54.08,54.09,53.95,53.97,131286.0,49.35,49.3591,49.2314,49.2496,131286.0
2019-06-11 14:40:00,53.97,53.99,53.92,53.98,129955.0,49.2496,49.2679,49.204,49.2588,129955.0
2019-06-11 14:50:00,53.98,54.01,53.94,53.96,131927.0,49.2588,49.2861,49.2223,49.2405,131927.0
2019-06-11 15:00:00,53.97,53.98,53.87,53.96,238978.0,49.2496,49.2588,49.1584,49.2405,238978.0
2019-06-11 15:10:00,53.95,54.0,53.93,53.95,190349.0,49.2314,49.277,49.2131,49.2314,190349.0
2019-06-11 15:20:00,53.95,54.0,53.88,53.96,242535.0,49.2314,49.277,49.1675,49.2405,242535.0
2019-06-11 15:30:00,53.95,54.08,53.94,54.05,315917.0,49.2314,49.35,49.2223,49.3226,315917.0
2019-06-11 15:40:00,54.05,54.09,53.99,54.0,325576.0,49.3226,49.3591,49.2679,49.277,325576.0
2019-06-11 15:50:00,54.0,54.0,53.91,53.94,728818.0,49.277,49.277,49.1949,49.2223,728818.0
2019-06-12 09:30:00,53.68,53.96,53.63,53.96,401778.0,48.985,49.2405,48.9394,49.2405,401778.0
2019-06-12 09:40:00,53.95,54.05,53.91,53.91,239641.0,49.2314,49.3226,49.1949,49.1949,239641.0
2019-06-12 09:50:00,53.91,53.93,53.75,53.82,254228.0,49.1949,49.2131,49.0489,49.1128,254228.0
2019-06-12 10:00:00,53.84,53.93,53.67,53.7,250443.0,49.131,49.2131,48.9759,49.0033,250443.0
2019-06-12 10:10:00,53.69,53.72,53.59,53.62,162976.0,48.9941,49.0215,48.9029,48.9302,162976.0
2019-06-12 10:20:00,53.62,53.67,53.53,53.54,222729.0,48.9302,48.9759,48.8481,48.8572,222729.0
2019-06-12 10:30:00,53.54,53.72,53.53,53.7,283870.0,48.8572,49.0215,48.8481,49.0033,283870.0
2019-06-12 10:40:00,53.71,53.84,53.66,53.82,174745.0,49.0124,49.131,48.9668,49.1128,174745.0
2019-06-12 10:50:00,53.82,53.87,53.64,53.64,248699.0,49.1128,49.1584,48.9485,48.9485,248699.0
2019-06-12 11:00:00,53.64,53.72,53.63,53.66,281553.0,48.9485,49.0215,48.9394,48.9668,281553.0
2019-06-12 11:10:00,53.65,53.66,53.43,53.55,223749.0,48.9576,48.9668,48.7569,48.8664,223749.0
2019-06-12 11:20:00,53.55,53.63,53.54,53.58,169858.0,48.8664,48.9394,48.8572,48.8937,169858.0
2019-06-12 11:30:00,53.58,53.61,53.5,53.53,214667.0,48.8937,48.9211,48.8207,48.8481,214667.0
2019-06-12 11:40:00,53.53,53.61,53.5,53.57,136874.0,48.8481,48.9211,48.8207,48.8846,136874.0
2019-06-12 11:50:00,53.57,53.6,53.54,53.55,172515.0,48.8846,48.912,48.8572,48.8664,172515.0
2019-06-12 12:00:00,53.55,53.66,53.54,53.64,204179.0,48.8664,48.9668,48.8572,48.9485,204179.0
2019-06-12 12:10:00,53.65,53.65,53.55,53.62,113272.0,48.9576,48.9576,48.8664,48.9302,113272.0
2019-06-12 12:20:00,53.61,53.7,53.59,53.69,136478.0,48.9211,49.0033,48.9029,48.9941,136478.0
2019-06-12 12:30:00,53.69,53.71,53.56,53.58,303219.0,48.9941,49.0124,48.8755,48.8937,303219.0
2019-06-12 12:40:00,53.58,53.6,53.53,53.57,184725.0,48.8937,48.912,48.8481,48.8846,184725.0
2019-06-12 12:50:00,53.57,53.63,53.55,53.62,118379.0,48.8846,48.9394,48.8664,48.9302,118379.0
2019-06-12 13:00:00,53.62,53.68,53.61,53.63,167270.0,48.9302,48.985,48.9211,48.9394,167270.0
2019-06-12 13:10:00,53.63,53.65,53.58,53.64,89987.0,48.9394,48.9576,48.8937,48.9485,89987.0
2019-06-12 13:20:00,53.64,53.69,53.63,53.69,87048.0,48.9485,48.9941,48.9394,48.9941,87048.0
2019-06-12 13:30:00,53.69,53.71,53.62,53.63,171327.0,48.9941,49.0124,48.9302,48.9394,171327.0
2019-06-12 13:40:00,53.63,53.7,53.62,53.69,93414.0,48.9394,49.0033,48.9302,48.9941,93414.0
2019-06-12 13:50:00,53.69,53.73,53.68,53.72,113484.0,48.9941,49.0306,48.985,49.0215,113484.0
2019-06-12 14:00:00,53.71,53.79,53.7,53.76,177739.0,49.0124,49.0854,49.0033,49.058,177739.0
2019-06-12 14:10:00,53.75,53.75,53.62,53.64,252538.0,49.0489,49.0489,48.9302,48.9485,252538.0
2019-06-12 14:20:00,53.64,53.66,53.59,53.66,157793.0,48.9485,48.9668,48.9029,48.9668,157793.0
2019-06-12 14:30:00,53.66,53.67,53.6,53.61,168761.0,48.9668,48.9759,48.912,48.9211,168761.0
2019-06-12 14:40:00,53.61,53.67,53.59,53.65,157926.0,48.9211,48.9759,48.9029,48.9576,157926.0
2019-06-12 14:50:00,53.65,53.67,53.59,53.66,159990.0,48.9576,48.9759,48.9029,48.9668,159990.0
2019-06-12 15:00:00,53.66,53.7,53.64,53.68,163456.0,48.9668,49.0033,48.9485,48.985,163456.0
2019-06-12 15:10:00,53.68,53.71,53.62,53.63,199663.0,48.985,49.0124,48.9302,48.9394,199663.0
2019-06-12 15:20:00,53.63,53.65,53.6,53.63,197840.0,48.9394,48.9576,48.912,48.9394,197840.0
2019-06-12 15:30:00,53.62,53.65,53.6,53.6,294227.0,48.9302,48.9576,48.912,48.912,294227.0
2019-06-12 15:40:00,53.61,53.65,53.56,53.57,376442.0,48.9211,48.9576,48.8755,48.8846,376442.0
2019-06-12 15:50:00,53.58,53.65,53.56,53.63,640420.0,48.8937,48.9576,48.8755,48.9394,640420.0
2019-06-13 09:30:00,53.98,53.98,53.66,53.77,295269.0,49.2588,49.2588,48.9668,49.0671,295269.0
2019-06-13 09:40:00,53.75,53.77,53.65,53.72,302210.0,49.0489,49.0671,48.9576,49.0215,302210.0
2019-06-13 09:50:00,53.72,53.76,53.67,53.75,238437.0,49.0215,49.058,48.9759,49.0489,238437.0
2019-06-13 10:00:00,53.76,53.78,53.44,53.47,328011.0,49.058,49.0763,48.766,48.7934,328011.0
2019-06-13 10:10:00,53.47,53.68,53.45,53.67,297285.0,48.7934,48.985,48.7751,48.9759,297285.0
2019-06-13 10:20:00,53.68,53.77,53.65,53.75,232126.0,48.985,49.0671,48.9576,49.0489,232126.0
2019-06-13 10:30:00,53.75,53.81,53.67,53.8,206916.0,49.0489,49.1036,48.9759,49.0945,206916.0
2019-06-13 10:40:00,53.8,53.81,53.67,53.68,215213.0,49.0945,49.1036,48.9759,48.985,215213.0
2019-06-13 10:50:00,53.68,53.76,53.65,53.71,274137.0,48.985,49.058,48.9576,49.0124,274137.0
2019-06-13 11:00:00,53.71,53.78,53.56,53.62,248310.0,49.0124,49.0763,48.8755,48.9302,248310.0
2019-06-13 11:10:00,53.62,53.68,53.57,53.65,271599.0,48.9302,48.985,48.8846,48.9576,271599.0
2019-06-13 11:20:00,53.64,53.67,53.63,53.66,182780.0,48.9485,48.9759,48.9394,48.9668,182780.0
2019-06-13 11:30:00,53.66,53.67,53.56,53.66,180422.0,48.9668,48.9759,48.8755,48.9668,180422.0
2019-06-13 11:40:00,53.66,53.67,53.61,53.66,163019.0,48.9668,48.9759,48.9211,48.9668,163019.0
2019-06-13 11:50:00,53.67,53.72,53.65,53.65,129498.0,48.9759,49.0215,48.9576,48.9576,129498.0
2019-06-13 12:00:00,53.66,53.72,53.64,53.71,133358.0,48.9668,49.0215,48.9485,49.0124,133358.0
2019-06-13 12:10:00,53.72,53.74,53.61,53.62,130110.0,49.0215,49.0398,48.9211,48.9302,130110.0
2019-06-13 12:20:00,53.62,53.68,53.56,53.56,145123.0,48.9302,48.985,48.8755,48.8755,145123.0
2019-06-13 12:30:00,53.56,53.65,53.56,53.65,114797.0,48.8755,48.9576,48.8755,48.9576,114797.0
2019-06-13 12:40:00,53.65,53.73,53.63,53.71,136549.0,48.9576,49.0306,48.9394,49.0124,136549.0
2019-06-13 12:50:00,53.71,53.77,53.69,53.77,105468.0,49.0124,49.0671,48.9941,49.0671,105468.0
2019-06-13 13:00:00,53.77,53.83,53.74,53.79,201499.0,49.0671,49.1219,49.0398,49.0854,201499.0
2019-06-13 13:10:00,53.79,53.81,53.71,53.73,139629.0,49.0854,49.1036,49.0124,49.0306,139629.0
2019-06-13 13:20:00,53.72,53.77,53.71,53.76,178226.0,49.0215,49.0671,49.0124,49.058,178226.0
2019-06-13 13:30:00,53.76,53.82,53.75,53.82,115860.0,49.058,49.1128,49.0489,49.1128,115860.0
2019-06-13 13:40:00,53.81,53.82,53.66,53.77,149747.0,49.1036,49.1128,48.9668,49.0671,149747.0
2019-06-13 13:50:00,53.77,53.86,53.76,53.83,168461.0,49.0671,49.1493,49.058,49.1219,168461.0
2019-06-13 14:00:00,53.83,53.84,53.74,53.75,153469.0,49.1219,49.131,49.0398,49.0489,153469.0
2019-06-13 14:10:00,53.74,53.82,53.71,53.77,196633.0,49.0398,49.1128,49.0124,49.0671,196633.0
2019-06-13 14:20:00,53.77,53.81,53.73,53.8,178103.0,49.0671,49.1036,49.0306,49.0945,178103.0
2019-06-13 14:30:00,53.8,53.8,53.64,53.7,156061.0,49.0945,49.0945,48.9485,49.0033,156061.0
2019-06-13 14:40:00,53.69,53.76,53.69,53.73,185317.0,48.9941,49.058,48.9941,49.0306,185317.0
2019-06-13 14:50:00,53.73,53.77,53.7,53.76,163724.0,49.0306,49.0671,49.0033,49.058,163724.0
2019-06-13 15:00:00,53.76,53.77,53.64,53.65,254845.0,49.058,49.0671,48.9485,48.9576,254845.0
2019-06-13 15:10:00,53.65,53.7,53.63,53.7,254018.0,48.9576,49.0033,48.9394,49.0033,254018.0
2019-06-13 15:20:00,53.69,53.75,53.69,53.73,261298.0,48.9941,49.0489,48.9941,49.0306,261298.0
2019-06-13 15:30:00,53.73,53.82,53.71,53.78,477485.0,49.0306,49.1128,49.0124,49.0763,477485.0
2019-06-13 15:40:00,53.77,53.82,53.7,53.73,451910.0,49.0671,49.1128,49.0033,49.0306,451910.0
2019-06-13 15:50:00,53.73,53.87,53.69,53.85,707002.0,49.0306,49.1584,48.9941,49.1401,707002.0
2019-06-14 09:30:00,53.61,53.83,53.45,53.62,371806.0,48.9211,49.1219,48.7751,48.9302,371806.0
2019-06-14 09:40:00,53.63,53.67,53.53,53.63,447262.0,48.9394,48.9759,48.8481,48.9394,447262.0
2019-06-14 09:50:00,53.63,53.64,53.45,53.58,414028.0,48.9394,48.9485,48.7751,48.8937,414028.0
2019-06-14 10:00:00,53.58,53.63,53.53,53.61,399721.0,48.8937,48.9394,48.8481,48.9211,399721.0
2019-06-14 10:10:00,53.61,53.65,53.54,53.63,237926.0,48.9211,48.9576,48.8572,48.9394,237926.0
2019-06-14 10:20:00,53.62,53.66,53.61,53.63,352896.0,48.9302,48.9668,48.9211,48.9394,352896.0
2019-06-14 10:30:00,53.64,53.66,53.58,53.61,215041.0,48.9485,48.9668,48.8937,48.9211,215041.0
2019-06-14 10:40:00,53.61,53.65,53.57,53.63,432556.0,48.9211,48.9576,48.8846,48.9394,432556.0
2019-06-14 10:50:00,53.64,53.66,53.53,53.54,165482.0,48.9485,48.9668,48.8481,48.8572,165482.0
2019-06-14 11:00:00,53.55,53.59,53.54,53.57,133927.0,48.8664,48.9029,48.8572,48.8846,133927.0
2019-06-14 11:10:00,53.57,53.58,53.44,53.55,160977.0,48.8846,48.8937,48.766,48.8664,160977.0
2019-06-14 11:20:00,53.55,53.63,53.54,53.62,190907.0,48.8664,48.9394,48.8572,48.9302,190907.0
2019-06-14 11:30:00,53.62,53.65,53.59,53.64,181325.0,48.9302,48.9576,48.9029,48.9485,181325.0
2019-06-14 11:40:00,53.63,53.64,53.56,53.59,118781.0,48.9394,48.9485,48.8755,48.9029,118781.0
2019-06-14 11:50:00,53.59,53.6,53.5,53.53,167289.0,48.9029,48.912,48.8207,48.8481,167289.0
2019-06-14 12:00:00,53.52,53.53,53.48,53.5,98445.0,48.839,48.8481,48.8025,48.8207,98445.0
2019-06-14 12:10:00,53.5,53.52,53.43,53.45,132801.0,48.8207,48.839,48.7569,48.7751,132801.0
2019-06-14 12:20:00,53.44,53.51,53.43,53.5,93174.0,48.766,48.8299,48.7569,48.8207,93174.0
2019-06-14 12:30:00,53.5,53.58,53.49,53.58,131958.0,48.8207,48.8937,48.8116,48.8937,131958.0
2019-06-14 12:40:00,53.57,53.6,53.57,53.57,134632.0,48.8846,48.912,48.8846,48.8846,134632.0
2019-06-14 12:50:00,53.58,53.59,53.55,53.55,122873.0,48.8937,48.9029,48.8664,48.8664,122873.0
2019-06-14 13:00:00,53.55,53.56,53.48,53.54,122861.0,48.8664,48.8755,48.8025,48.8572,122861.0
2019-06-14 13:10:00,53.54,53.57,53.54,53.56,228043.0,48.8572,48.8846,48.8572,48.8755,228043.0
2019-06-14 13:20:00,53.55,53.59,53.55,53.57,151137.0,48.8664,48.9029,48.8664,48.8846,151137.0
2019-06-14 13:30:00,53.57,53.58,53.56,53.58,85016.0,48.8846,48.8937,48.8755,48.8937,85016.0
2019-06-14 13:40:00,53.57,53.59,53.51,53.53,169827.0,48.8846,48.9029,48.8299,48.8481,169827.0
2019-06-14 13:50:00,53.53,53.59,53.52,53.56,119505.0,48.8481,48.9029,48.839,48.8755,119505.0
2019-06-14 14:00:00,53.56,53.6,53.56,53.59,129235.0,48.8755,48.912,48.8755,48.9029,129235.0
2019-06-14 14:10:00,53.58,53.62,53.57,53.61,383688.0,48.8937,48.9302,48.8846,48.9211,383688.0
2019-06-14 14:20:00,53.62,53.62,53.54,53.59,152406.0,48.9302,48.9302,48.8572,48.9029,152406.0
2019-06-14 14:30:00,53.6,53.61,53.59,53.6,144187.0,48.912,48.9211,48.9029,48.912,144187.0
2019-06-14 14:40:00,53.6,53.6,53.47,53.51,237631.0,48.912,48.912,48.7934,48.8299,237631.0
2019-06-14 14:50:00,53.51,53.51,53.44,53.5,211903.0,48.8299,48.8299,48.766,48.8207,211903.0
2019-06-14 15:00:00,53.5,53.54,53.47,53.48,310189.0,48.8207,48.8572,48.7934,48.8025,310189.0
2019-06-14 15:10:00,53.48,53.51,53.47,53.5,295543.0,48.8025,48.8299,48.7934,48.8207,295543.0
2019-06-14 15:20:00,53.51,53.51,53.48,53.5,381392.0,48.8299,48.8299,48.8025,48.8207,381392.0
2019-06-14 15:30:00,53.5,53.51,53.49,53.51,349697.0,48.8207,48.8299,48.8116,48.8299,349697.0
2019-06-14 15:40:00,53.5,53.51,53.43,53.46,614524.0,48.8207,48.8299,48.7569,48.7842,614524.0
2019-06-14 15:50:00,53.47,53.48,53.28,53.29,1390245.0,48.7934,48.8025,48.62,48.6291,1390245.0
2019-06-17 09:30:00,53.34,53.37,53.01,53.02,672024.0,48.6747,48.7021,48.3736,48.3827,672024.0
2019-06-17 09:40:00,53.02,53.24,52.95,53.21,444849.0,48.3827,48.5835,48.3188,48.5561,444849.0
2019-06-17 09:50:00,53.21,53.29,53.15,53.27,481247.0,48.5561,48.6291,48.5014,48.6109,481247.0
2019-06-17 10:00:00,53.28,53.4,53.24,53.27,515735.0,48.62,48.7295,48.5835,48.6109,515735.0
2019-06-17 10:10:00,53.26,53.29,53.13,53.24,300681.0,48.6017,48.6291,48.4831,48.5835,300681.0
2019-06-17 10:20:00,53.25,53.33,53.21,53.32,283304.0,48.5926,48.6656,48.5561,48.6565,283304.0
2019-06-17 10:30:00,53.33,53.38,53.3,53.3,416324.0,48.6656,48.7112,48.6382,48.6382,416324.0
2019-06-17 10:40:00,53.3,53.32,53.21,53.28,346471.0,48.6382,48.6565,48.5561,48.62,346471.0
2019-06-17 10:50:00,53.28,53.49,53.27,53.49,318026.0,48.62,48.8116,48.6109,48.8116,318026.0
2019-06-17 11:00:00,53.48,53.54,53.46,53.51,249812.0,48.8025,48.8572,48.7842,48.8299,249812.0
2019-06-17 11:10:00,53.51,53.55,53.47,53.5,227209.0,48.8299,48.8664,48.7934,48.8207,227209.0
2019-06-17 11:20:00,53.49,53.5,53.38,53.39,188699.0,48.8116,48.8207,48.7112,48.7204,188699.0
2019-06-17 11:30:00,53.38,53.38,53.25,53.3,429261.0,48.7112,48.7112,48.5926,48.6382,429261.0
2019-06-17 11:40:00,53.3,53.31,53.12,53.15,381306.0,48.6382,48.6474,48.474,48.5014,381306.0
2019-06-17 11:50:00,53.14,53.18,53.13,53.16,246977.0,48.4922,48.5287,48.4831,48.5105,246977.0
2019-06-17 12:00:00,53.16,53.24,53.13,53.2,211474.0,48.5105,48.5835,48.4831,48.547,211474.0
2019-06-17 12:10:00,53.2,53.23,53.15,53.23,164958.0,48.547,48.5744,48.5014,48.5744,164958.0
2019-06-17 12:20:00,53.22,53.23,53.14,53.16,140220.0,48.5652,48.5744,48.4922,48.5105,140220.0
2019-06-17 12:30:00,53.16,53.28,53.15,53.22,191707.0,48.5105,48.62,48.5014,48.5652,191707.0
2019-06-17 12:40:00,53.22,53.4,53.19,53.38,289546.0,48.5652,48.7295,48.5379,48.7112,289546.0
2019-06-17 12:50:00,53.38,53.39,53.32,53.37,167394.0,48.7112,48.7204,48.6565,48.7021,167394.0
2019-06-17 13:00:00,53.36,53.4,53.3,53.34,283636.0,48.693,48.7295,48.6382,48.6747,283636.0
2019-06-17 13:10:00,53.34,53.38,53.33,53.36,106386.0,48.6747,48.7112,48.6656,48.693,106386.0
2019-06-17 13:20:00,53.37,53.4,53.31,53.31,160648.0,48.7021,48.7295,48.6474,48.6474,160648.0
2019-06-17 13:30:00,53.32,53.39,53.3,53.38,345377.0,48.6565,48.7204,48.6382,48.7112,345377.0
2019-06-17 13:40:00,53.38,53.39,53.34,53.37,137265.0,48.7112,48.7204,48.6747,48.7021,137265.0
2019-06-17 13:50:00,53.37,53.38,53.33,53.36,119391.0,48.7021,48.7112,48.6656,48.693,119391.0
2019-06-17 14:00:00,53.37,53.41,53.35,53.38,190410.0,48.7021,48.7386,48.6839,48.7112,190410.0
2019-06-17 14:10:00,53.38,53.41,53.34,53.38,272040.0,48.7112,48.7386,48.6747,48.7112,272040.0
2019-06-17 14:20:00,53.38,53.38,53.34,53.35,200754.0,48.7112,48.7112,48.6747,48.6839,200754.0
2019-06-17 14:30:00,53.35,53.36,53.31,53.35,335504.0,48.6839,48.693,48.6474,48.6839,335504.0
2019-06-17 14:40:00,53.35,53.35,53.22,53.22,274307.0,48.6839,48.6839,48.5652,48.5652,274307.0
2019-06-17 14:50:00,53.23,53.27,53.2,53.26,225231.0,48.5744,48.6109,48.547,48.6017,225231.0
2019-06-17 15:00:00,53.26,53.27,53.18,53.25,312655.0,48.6017,48.6109,48.5287,48.5926,312655.0
2019-06-17 15:10:00,53.25,53.25,53.18,53.19,234801.0,48.5926,48.5926,48.5287,48.5379,234801.0
2019-06-17 15:20:00,53.19,53.23,53.18,53.23,248189.0,48.5379,48.5744,48.5287,48.5744,248189.0
2019-06-17 15:30:00,53.23,53.33,53.17,53.28,631302.0,48.5744,48.6656,48.5196,48.62,631302.0
2019-06-17 15:40:00,53.29,53.32,53.23,53.25,392711.0,48.6291,48.6565,48.5744,48.5926,392711.0
2019-06-17 15:50:00,53.25,53.25,53.07,53.13,1450091.0,48.5926,48.5926,48.4284,48.4831,1450091.0
2019-06-18 09:30:00,52.78,53.07,52.41,53.0,1153457.0,48.1637,48.4284,47.8261,48.3645,1153457.0
2019-06-18 09:40:00,53.0,53.18,52.94,52.98,604944.0,48.3645,48.5287,48.3097,48.3462,604944.0
2019-06-18 09:50:00,52.99,53.12,52.91,53.12,585533.0,48.3554,48.474,48.2823,48.474,585533.0
2019-06-18 10:00:00,53.12,53.28,53.11,53.19,691773.0,48.474,48.62,48.4649,48.5379,691773.0
2019-06-18 10:10:00,53.18,53.31,53.16,53.3,406382.0,48.5287,48.6474,48.5105,48.6382,406382.0
2019-06-18 10:20:00,53.3,53.32,53.26,53.32,441607.0,48.6382,48.6565,48.6017,48.6565,441607.0
2019-06-18 10:30:00,53.32,53.36,53.27,53.3,540394.0,48.6565,48.693,48.6109,48.6382,540394.0
2019-06-18 10:40:00,53.3,53.35,53.28,53.33,470227.0,48.6382,48.6839,48.62,48.6656,470227.0
2019-06-18 10:50:00,53.33,53.43,53.32,53.38,461079.0,48.6656,48.7569,48.6565,48.7112,461079.0
2019-06-18 11:00:00,53.38,53.6,53.38,53.54,335290.0,48.7112,48.912,48.7112,48.8572,335290.0
2019-06-18 11:10:00,53.53,53.55,53.43,53.48,270348.0,48.8481,48.8664,48.7569,48.8025,270348.0
2019-06-18 11:20:00,53.48,53.5,53.26,53.4,359001.0,48.8025,48.8207,48.6017,48.7295,359001.0
2019-06-18 11:30:00,53.4,53.4,53.28,53.34,404688.0,48.7295,48.7295,48.62,48.6747,404688.0
2019-06-18 11:40:00,53.34,53.43,53.3,53.33,306745.0,48.6747,48.7569,48.6382,48.6656,306745.0
2019-06-18 11:50:00,53.33,53.33,53.27,53.27,228193.0,48.6656,48.6656,48.6109,48.6109,228193.0
2019-06-18 12:00:00,53.27,53.35,53.26,53.3,262613.0,48.6109,48.6839,48.6017,48.6382,262613.0
2019-06-18 12:10:00,53.31,53.33,53.19,53.25,286922.0,48.6474,48.6656,48.5379,48.5926,286922.0
2019-06-18 12:20:00,53.25,53.3,53.23,53.29,153867.0,48.5926,48.6382,48.5744,48.6291,153867.0
2019-06-18 12:30:00,53.3,53.3,53.24,53.28,159876.0,48.6382,48.6382,48.5835,48.62,159876.0
2019-06-18 12:40:00,53.28,53.32,53.27,53.3,224609.0,48.62,48.6565,48.6109,48.6382,224609.0
2019-06-18 12:50:00,53.3,53.33,53.28,53.3,290401.0,48.6382,48.6656,48.62,48.6382,290401.0
2019-06-18 13:00:00,53.3,53.3,53.13,53.26,217638.0,48.6382,48.6382,48.4831,48.6017,217638.0
2019-06-18 13:10:00,53.26,53.29,53.19,53.2,195046.0,48.6017,48.6291,48.5379,48.547,195046.0
2019-06-18 13:20:00,53.2,53.2,53.09,53.09,204700.0,48.547,48.547,48.4466,48.4466,204700.0
2019-06-18 13:30:00,53.09,53.23,53.08,53.21,267890.0,48.4466,48.5744,48.4375,48.5561,267890.0
2019-06-18 13:40:00,53.2,53.23,53.14,53.15,271354.0,48.547,48.5744,48.4922,48.5014,271354.0
2019-06-18 13:50:00,53.16,53.16,53.08,53.1,296128.0,48.5105,48.5105,48.4375,48.4557,296128.0
2019-06-18 14:00:00,53.1,53.18,53.07,53.18,382579.0,48.4557,48.5287,48.4284,48.5287,382579.0
2019-06-18 14:10:00,53.18,53.21,53.09,53.17,488955.0,48.5287,48.5561,48.4466,48.5196,488955.0
2019-06-18 14:20:00,53.18,53.19,53.12,53.16,473135.0,48.5287,48.5379,48.474,48.5105,473135.0
2019-06-18 14:30:00,53.16,53.18,53.12,53.15,422398.0,48.5105,48.5287,48.474,48.5014,422398.0
2019-06-18 14:40:00,53.15,53.17,53.12,53.14,446855.0,48.5014,48.5196,48.474,48.4922,446855.0
2019-06-18 14:50:00,53.14,53.17,52.98,53.0,425982.0,48.4922,48.5196,48.3462,48.3645,425982.0
2019-06-18 15:00:00,53.0,53.09,52.94,53.04,410319.0,48.3645,48.4466,48.3097,48.401,410319.0
2019-06-18 15:10:00,53.04,53.06,52.86,52.97,465366.0,48.401,48.4192,48.2367,48.3371,465366.0
2019-06-18 15:20:00,52.97,53.03,52.94,52.98,428486.0,48.3371,48.3919,48.3097,48.3462,428486.0
2019-06-18 15:30:00,52.98,53.01,52.84,52.94,616452.0,48.3462,48.3736,48.2185,48.3097,616452.0
2019-06-18 15:40:00,52.94,53.0,52.88,52.88,612251.0,48.3097,48.3645,48.255,48.255,612251.0
2019-06-18 15:50:00,52.88,52.92,52.82,52.89,1465907.0,48.255,48.2915,48.2002,48.2641,1465907.0
2019-06-19 09:30:00,52.75,52.96,52.43,52.67,736704.0,48.1363,48.328,47.8443,48.0633,736704.0
2019-06-19 09:40:00,52.67,52.76,52.55,52.62,453565.0,48.0633,48.1455,47.9538,48.0177,453565.0
2019-06-19 09:50:00,52.62,52.66,52.44,52.59,690410.0,48.0177,48.0542,47.8535,47.9903,690410.0
2019-06-19 10:00:00,52.58,52.61,52.45,52.53,522010.0,47.9812,48.0086,47.8626,47.9356,522010.0
2019-06-19 10:10:00,52.53,52.68,52.51,52.58,522607.0,47.9356,48.0725,47.9173,47.9812,522607.0
2019-06-19 10:20:00,52.57,52.68,52.45,52.47,586246.0,47.9721,48.0725,47.8626,47.8808,586246.0
2019-06-19 10:30:00,52.47,52.51,52.4,52.44,578218.0,47.8808,47.9173,47.817,47.8535,578218.0
2019-06-19 10:40:00,52.43,52.46,52.28,52.31,633680.0,47.8443,47.8717,47.7074,47.7348,633680.0
2019-06-19 10:50:00,52.32,52.4,52.25,52.37,468528.0,47.744,47.817,47.6801,47.7896,468528.0
2019-06-19 11:00:00,52.38,52.56,52.35,52.53,616254.0,47.7987,47.963,47.7713,47.9356,616254.0
2019-06-19 11:10:00,52.53,52.61,52.45,52.51,405563.0,47.9356,48.0086,47.8626,47.9173,405563.0
2019-06-19 11:20:00,52.52,52.6,52.51,52.55,350362.0,47.9265,47.9995,47.9173,47.9538,350362.0
2019-06-19 11:30:00,52.55,52.74,52.5,52.72,471223.0,47.9538,48.1272,47.9082,48.109,471223.0
2019-06-19 11:40:00,52.72,52.78,52.67,52.73,245103.0,48.109,48.1637,48.0633,48.1181,245103.0
2019-06-19 11:50:00,52.73,52.84,52.73,52.77,252620.0,48.1181,48.2185,48.1181,48.1546,252620.0
2019-06-19 12:00:00,52.76,52.81,52.74,52.78,332358.0,48.1455,48.1911,48.1272,48.1637,332358.0
2019-06-19 12:10:00,52.78,52.82,52.77,52.79,227618.0,48.1637,48.2002,48.1546,48.1728,227618.0
2019-06-19 12:20:00,52.8,52.81,52.78,52.8,189436.0,48.182,48.1911,48.1637,48.182,189436.0
2019-06-19 12:30:00,52.79,52.8,52.69,52.69,496931.0,48.1728,48.182,48.0816,48.0816,496931.0
2019-06-19 12:40:00,52.7,52.71,52.57,52.59,436126.0,48.0907,48.0998,47.9721,47.9903,436126.0
2019-06-19 12:50:00,52.58,52.64,52.52,52.6,343679.0,47.9812,48.036,47.9265,47.9995,343679.0
2019-06-19 13:00:00,52.59,52.65,52.5,52.52,295293.0,47.9903,48.0451,47.9082,47.9265,295293.0
2019-06-19 13:10:00,52.52,52.52,52.44,52.5,518330.0,47.9265,47.9265,47.8535,47.9082,518330.0
2019-06-19 13:20:00,52.49,52.52,52.47,52.5,585645.0,47.8991,47.9265,47.8808,47.9082,585645.0
2019-06-19 13:30:00,52.5,52.51,52.39,52.4,325519.0,47.9082,47.9173,47.8078,47.817,325519.0
2019-06-19 13:40:00,52.4,52.44,52.34,52.38,331476.0,47.817,47.8535,47.7622,47.7987,331476.0
2019-06-19 13:50:00,52.38,52.44,52.33,52.38,483562.0,47.7987,47.8535,47.7531,47.7987,483562.0
2019-06-19 14:00:00,52.39,52.73,52.27,52.67,1120337.0,47.8078,48.1181,47.6983,48.0633,1120337.0
2019-06-19 14:10:00,52.67,52.81,52.66,52.8,413690.0,48.0633,48.1911,48.0542,48.182,413690.0
2019-06-19 14:20:00,52.79,52.8,52.62,52.65,407258.0,48.1728,48.182,48.0177,48.0451,407258.0
2019-06-19 14:30:00,52.65,52.75,52.56,52.57,742774.0,48.0451,48.1363,47.963,47.9721,742774.0
2019-06-19 14:40:00,52.56,52.64,52.52,52.57,401886.0,47.963,48.036,47.9265,47.9721,401886.0
2019-06-19 14:50:00,52.58,52.59,52.52,52.55,911920.0,47.9812,47.9903,47.9265,47.9538,911920.0
2019-06-19 15:00:00,52.55,52.65,52.51,52.65,1308857.0,47.9538,48.0451,47.9173,48.0451,1308857.0
2019-06-19 15:10:00,52.65,52.88,52.63,52.83,1041614.0,48.0451,48.255,48.0268,48.2093,1041614.0
2019-06-19 15:20:00,52.83,53.0,52.82,52.95,874102.0,48.2093,48.3645,48.2002,48.3188,874102.0
2019-06-19 15:30:00,52.96,53.05,52.83,52.84,1133487.0,48.328,48.4101,48.2093,48.2185,1133487.0
2019-06-19 15:40:00,52.84,53.08,52.82,52.93,1112815.0,48.2185,48.4375,48.2002,48.3006,1112815.0
2019-06-19 15:50:00,52.93,53.13,52.52,52.7,3223855.0,48.3006,48.4831,47.9265,48.0907,3223855.0
2019-06-20 09:30:00,55.98,56.44,55.53,56.32,4911282.0,51.0838,51.5036,50.6732,51.3941,4911282.0
2019-06-20 09:40:00,56.32,56.9,56.19,56.9,3157215.0,51.3941,51.9234,51.2755,51.9234,3157215.0
2019-06-20 09:50:00,56.89,57.24,56.68,56.71,2744318.0,51.9142,52.2336,51.7226,51.75,2744318.0
2019-06-20 10:00:00,56.72,57.12,56.71,57.12,1789205.0,51.7591,52.1241,51.75,52.1241,1789205.0
2019-06-20 10:10:00,57.11,57.31,56.95,57.01,2026610.0,52.115,52.2975,51.969,52.0238,2026610.0
2019-06-20 10:20:00,57.02,57.09,56.83,56.87,1279037.0,52.0329,52.0968,51.8595,51.896,1279037.0
2019-06-20 10:30:00,56.87,57.03,56.66,57.03,1329400.0,51.896,52.042,51.7044,52.042,1329400.0
2019-06-20 10:40:00,57.03,57.47,56.99,57.38,1308456.0,52.042,52.4435,52.0055,52.3614,1308456.0
2019-06-20 10:50:00,57.37,57.43,57.03,57.08,1033409.0,52.3523,52.407,52.042,52.0876,1033409.0
2019-06-20 11:00:00,57.09,57.43,57.06,57.38,807809.0,52.0968,52.407,52.0694,52.3614,807809.0
2019-06-20 11:10:00,57.38,57.46,57.18,57.26,976035.0,52.3614,52.4344,52.1789,52.2519,976035.0
2019-06-20 11:20:00,57.27,57.33,56.89,57.06,1061217.0,52.261,52.3158,51.9142,52.0694,1061217.0
2019-06-20 11:30:00,57.05,57.16,56.8,56.92,847340.0,52.0603,52.1606,51.8321,51.9416,847340.0
2019-06-20 11:40:00,56.91,57.06,56.71,57.03,624785.0,51.9325,52.0694,51.75,52.042,624785.0
2019-06-20 11:50:00,57.03,57.09,56.95,57.05,488871.0,52.042,52.0968,51.969,52.0603,488871.0
2019-06-20 12:00:00,57.06,57.1,56.95,56.98,430906.0,52.0694,52.1059,51.969,51.9964,430906.0
2019-06-20 12:10:00,56.98,56.98,56.46,56.6,877331.0,51.9964,51.9964,51.5219,51.6496,877331.0
2019-06-20 12:20:00,56.59,56.71,56.55,56.66,704946.0,51.6405,51.75,51.604,51.7044,704946.0
2019-06-20 12:30:00,56.66,56.78,56.53,56.55,538410.0,51.7044,51.8139,51.5857,51.604,538410.0
2019-06-20 12:40:00,56.56,56.7,56.53,56.66,399993.0,51.6131,51.7409,51.5857,51.7044,399993.0
2019-06-20 12:50:00,56.67,56.71,56.54,56.66,392907.0,51.7135,51.75,51.5949,51.7044,392907.0
2019-06-20 13:00:00,56.66,56.75,56.65,56.75,374635.0,51.7044,51.7865,51.6952,51.7865,374635.0
2019-06-20 13:10:00,56.74,56.81,56.7,56.78,391601.0,51.7774,51.8412,51.7409,51.8139,391601.0
2019-06-20 13:20:00,56.78,56.84,56.77,56.83,466641.0,51.8139,51.8686,51.8047,51.8595,466641.0
2019-06-20 13:30:00,56.84,56.85,56.6,56.64,410995.0,51.8686,51.8777,51.6496,51.6861,410995.0
2019-06-20 13:40:00,56.63,56.64,56.51,56.58,416877.0,51.677,51.6861,51.5675,51.6314,416877.0
2019-06-20 13:50:00,56.58,56.58,56.47,56.56,488473.0,51.6314,51.6314,51.531,51.6131,488473.0
2019-06-20 14:00:00,56.55,56.71,56.52,56.7,673622.0,51.604,51.75,51.5766,51.7409,673622.0
2019-06-20 14:10:00,56.7,56.91,56.64,56.89,471714.0,51.7409,51.9325,51.6861,51.9142,471714.0
2019-06-20 14:20:00,56.88,56.95,56.81,56.94,512515.0,51.9051,51.969,51.8412,51.9599,512515.0
2019-06-20 14:30:00,56.95,57.0,56.88,56.91,473166.0,51.969,52.0146,51.9051,51.9325,473166.0
2019-06-20 14:40:00,56.91,57.12,56.9,57.04,704634.0,51.9325,52.1241,51.9234,52.0511,704634.0
2019-06-20 14:50:00,57.05,57.1,57.01,57.04,506455.0,52.0603,52.1059,52.0238,52.0511,506455.0
2019-06-20 15:00:00,57.04,57.17,57.0,57.16,491844.0,52.0511,52.1698,52.0146,52.1606,491844.0
2019-06-20 15:10:00,57.16,57.19,57.11,57.16,550771.0,52.1606,52.188,52.115,52.1606,550771.0
2019-06-20 15:20:00,57.16,57.2,57.09,57.15,954777.0,52.1606,52.1971,52.0968,52.1515,954777.0
2019-06-20 15:30:00,57.15,57.15,57.02,57.1,1007249.0,52.1515,52.1515,52.0329,52.1059,1007249.0
2019-06-20 15:40:00,57.1,57.16,57.05,57.08,1408296.0,52.1059,52.1606,52.0603,52.0876,1408296.0
2019-06-20 15:50:00,57.08,57.28,57.0,57.02,3640688.0,52.0876,52.2701,52.0146,52.0329,3640688.0
2019-06-21 09:30:00,57.14,57.15,56.07,56.56,3139223.0,52.1424,52.1515,51.166,51.6131,3139223.0
2019-06-21 09:40:00,56.56,56.75,56.38,56.51,688556.0,51.6131,51.7865,51.4489,51.5675,688556.0
2019-06-21 09:50:00,56.5,56.74,56.46,56.66,577345.0,51.5584,51.7774,51.5219,51.7044,577345.0
2019-06-21 10:00:00,56.65,56.66,56.38,56.53,535992.0,51.6952,51.7044,51.4489,51.5857,535992.0
2019-06-21 10:10:00,56.53,56.68,56.46,56.48,393910.0,51.5857,51.7226,51.5219,51.5401,393910.0
2019-06-21 10:20:00,56.48,56.58,56.44,56.52,480620.0,51.5401,51.6314,51.5036,51.5766,480620.0
2019-06-21 10:30:00,56.51,56.53,56.38,56.42,714114.0,51.5675,51.5857,51.4489,51.4854,714114.0
2019-06-21 10:40:00,56.42,56.53,56.42,56.45,610509.0,51.4854,51.5857,51.4854,51.5127,610509.0
2019-06-21 10:50:00,56.45,56.5,56.36,56.46,311406.0,51.5127,51.5584,51.4306,51.5219,311406.0
2019-06-21 11:00:00,56.45,56.63,56.45,56.57,868139.0,51.5127,51.677,51.5127,51.6222,868139.0
2019-06-21 11:10:00,56.57,56.59,56.36,56.43,611853.0,51.6222,51.6405,51.4306,51.4945,611853.0
2019-06-21 11:20:00,56.44,56.46,56.35,56.37,371982.0,51.5036,51.5219,51.4215,51.4397,371982.0
2019-06-21 11:30:00,56.37,56.46,56.32,56.33,374880.0,51.4397,51.5219,51.3941,51.4032,374880.0
2019-06-21 11:40:00,56.33,56.35,56.17,56.2,410640.0,51.4032,51.4215,51.2572,51.2846,410640.0
2019-06-21 11:50:00,56.2,56.21,56.06,56.19,370696.0,51.2846,51.2937,51.1568,51.2755,370696.0
2019-06-21 12:00:00,56.19,56.25,56.14,56.17,531891.0,51.2755,51.3302,51.2298,51.2572,531891.0
2019-06-21 12:10:00,56.17,56.22,56.1,56.14,244052.0,51.2572,51.3028,51.1933,51.2298,244052.0
2019-06-21 12:20:00,56.14,56.15,56.06,56.15,153382.0,51.2298,51.239,51.1568,51.239,153382.0
2019-06-21 12:30:00,56.15,56.29,56.14,56.26,341753.0,51.239,51.3667,51.2298,51.3393,341753.0
2019-06-21 12:40:00,56.27,56.43,56.22,56.43,237557.0,51.3485,51.4945,51.3028,51.4945,237557.0
2019-06-21 12:50:00,56.42,56.42,56.33,56.33,155774.0,51.4854,51.4854,51.4032,51.4032,155774.0
2019-06-21 13:00:00,56.33,56.47,56.33,56.45,276858.0,51.4032,51.531,51.4032,51.5127,276858.0
2019-06-21 13:10:00,56.45,56.58,56.44,56.48,387449.0,51.5127,51.6314,51.5036,51.5401,387449.0
2019-06-21 13:20:00,56.48,56.52,56.27,56.39,325851.0,51.5401,51.5766,51.3485,51.458,325851.0
2019-06-21 13:30:00,56.39,56.43,56.3,56.34,189478.0,51.458,51.4945,51.3758,51.4124,189478.0
2019-06-21 13:40:00,56.34,56.38,56.29,56.32,175966.0,51.4124,51.4489,51.3667,51.3941,175966.0
2019-06-21 13:50:00,56.32,56.44,56.3,56.44,156039.0,51.3941,51.5036,51.3758,51.5036,156039.0
2019-06-21 14:00:00,56.44,56.53,56.4,56.4,247455.0,51.5036,51.5857,51.4671,51.4671,247455.0
2019-06-21 14:10:00,56.4,56.49,56.36,56.48,421145.0,51.4671,51.5492,51.4306,51.5401,421145.0
2019-06-21 14:20:00,56.48,56.51,56.46,56.5,225742.0,51.5401,51.5675,51.5219,51.5584,225742.0
2019-06-21 14:30:00,56.5,56.51,56.34,56.43,317739.0,51.5584,51.5675,51.4124,51.4945,317739.0
2019-06-21 14:40:00,56.43,56.45,56.4,56.44,218682.0,51.4945,51.5127,51.4671,51.5036,218682.0
2019-06-21 14:50:00,56.43,56.48,56.37,56.43,298475.0,51.4945,51.5401,51.4397,51.4945,298475.0
2019-06-21 15:00:00,56.43,56.46,56.34,56.44,314546.0,51.4945,51.5219,51.4124,51.5036,314546.0
2019-06-21 15:10:00,56.44,56.51,56.42,56.48,350473.0,51.5036,51.5675,51.4854,51.5401,350473.0
2019-06-21 15:20:00,56.49,56.49,56.42,56.45,410619.0,51.5492,51.5492,51.4854,51.5127,410619.0
2019-06-21 15:30:00,56.45,56.51,56.35,56.43,573833.0,51.5127,51.5675,51.4215,51.4945,573833.0
2019-06-21 15:40:00,56.43,56.54,56.42,56.53,715503.0,51.4945,51.5949,51.4854,51.5857,715503.0
2019-06-21 15:50:00,56.52,56.54,56.08,56.13,2526841.0,51.5766,51.5949,51.1751,51.2207,2526841.0
2019-06-24 09:30:00,56.25,56.53,55.9,56.53,861052.0,51.3302,51.5857,51.0108,51.5857,861052.0
2019-06-24 09:40:00,56.53,56.97,56.52,56.85,657419.0,51.5857,51.9872,51.5766,51.8777,657419.0
2019-06-24 09:50:00,56.85,56.89,56.4,56.5,504871.0,51.8777,51.9142,51.4671,51.5584,504871.0
2019-06-24 10:00:00,56.49,56.57,56.43,56.53,505257.0,51.5492,51.6222,51.4945,51.5857,505257.0
2019-06-24 10:10:00,56.54,56.64,56.41,56.54,432119.0,51.5949,51.6861,51.4762,51.5949,432119.0
2019-06-24 10:20:00,56.54,56.66,56.45,56.66,384415.0,51.5949,51.7044,51.5127,51.7044,384415.0
2019-06-24 10:30:00,56.66,56.84,56.61,56.83,375337.0,51.7044,51.8686,51.6587,51.8595,375337.0
2019-06-24 10:40:00,56.83,56.86,56.74,56.78,246746.0,51.8595,51.8869,51.7774,51.8139,246746.0
2019-06-24 10:50:00,56.78,56.88,56.76,56.88,245675.0,51.8139,51.9051,51.7956,51.9051,245675.0
2019-06-24 11:00:00,56.87,56.96,56.85,56.94,242626.0,51.896,51.9781,51.8777,51.9599,242626.0
2019-06-24 11:10:00,56.93,57.04,56.9,56.97,696384.0,51.9507,52.0511,51.9234,51.9872,696384.0
2019-06-24 11:20:00,56.97,56.99,56.77,56.89,364992.0,51.9872,52.0055,51.8047,51.9142,364992.0
2019-06-24 11:30:00,56.9,56.97,56.81,56.96,291493.0,51.9234,51.9872,51.8412,51.9781,291493.0
2019-06-24 11:40:00,56.96,57.08,56.96,57.07,246637.0,51.9781,52.0876,51.9781,52.0785,246637.0
2019-06-24 11:50:00,57.06,57.15,57.03,57.15,288926.0,52.0694,52.1515,52.042,52.1515,288926.0
2019-06-24 12:00:00,57.14,57.21,57.01,57.02,297651.0,52.1424,52.2063,52.0238,52.0329,297651.0
2019-06-24 12:10:00,57.02,57.02,56.93,56.98,311977.0,52.0329,52.0329,51.9507,51.9964,311977.0
2019-06-24 12:20:00,56.98,57.04,56.9,57.01,248003.0,51.9964,52.0511,51.9234,52.0238,248003.0
2019-06-24 12:30:00,57.02,57.1,57.01,57.05,153757.0,52.0329,52.1059,52.0238,52.0603,153757.0
2019-06-24 12:40:00,57.05,57.1,57.0,57.1,182673.0,52.0603,52.1059,52.0146,52.1059,182673.0
2019-06-24 12:50:00,57.1,57.13,57.02,57.02,201546.0,52.1059,52.1333,52.0329,52.0329,201546.0
2019-06-24 13:00:00,57.02,57.11,57.02,57.1,173540.0,52.0329,52.115,52.0329,52.1059,173540.0
2019-06-24 13:10:00,57.11,57.12,57.05,57.07,180322.0,52.115,52.1241,52.0603,52.0785,180322.0
2019-06-24 13:20:00,57.07,57.09,57.01,57.07,137333.0,52.0785,52.0968,52.0238,52.0785,137333.0
2019-06-24 13:30:00,57.06,57.14,57.06,57.14,206852.0,52.0694,52.1424,52.0694,52.1424,206852.0
2019-06-24 13:40:00,57.14,57.21,57.12,57.16,278561.0,52.1424,52.2063,52.1241,52.1606,278561.0
2019-06-24 13:50:00,57.15,57.2,57.15,57.19,148410.0,52.1515,52.1971,52.1515,52.188,148410.0
2019-06-24 14:00:00,57.2,57.25,57.18,57.2,204600.0,52.1971,52.2428,52.1789,52.1971,204600.0
2019-06-24 14:10:00,57.2,57.26,57.17,57.24,242636.0,52.1971,52.2519,52.1698,52.2336,242636.0
2019-06-24 14:20:00,57.25,57.3,57.2,57.21,276057.0,52.2428,52.2884,52.1971,52.2063,276057.0
2019-06-24 14:30:00,57.21,57.26,57.15,57.24,239120.0,52.2063,52.2519,52.1515,52.2336,239120.0
2019-06-24 14:40:00,57.23,57.24,57.06,57.12,252935.0,52.2245,52.2336,52.0694,52.1241,252935.0
2019-06-24 14:50:00,57.13,57.18,57.07,57.1,308277.0,52.1333,52.1789,52.0785,52.1059,308277.0
2019-06-24 15:00:00,57.09,57.11,57.0,57.0,209219.0,52.0968,52.115,52.0146,52.0146,209219.0
2019-06-24 15:10:00,57.0,57.09,57.0,57.06,286090.0,52.0146,52.0968,52.0146,52.0694,286090.0
2019-06-24 15:20:00,57.06,57.12,57.05,57.1,198327.0,52.0694,52.1241,52.0603,52.1059,198327.0
2019-06-24 15:30:00,57.1,57.16,57.08,57.08,400702.0,52.1059,52.1606,52.0876,52.0876,400702.0
2019-06-24 15:40:00,57.08,57.09,56.93,56.94,633152.0,52.0876,52.0968,51.9507,51.9599,633152.0
2019-06-24 15:50:00,56.94,57.0,56.71,56.75,2021639.0,51.9599,52.0146,51.75,51.7865,2021639.0
2019-06-25 09:30:00,56.87,56.87,56.62,56.71,520790.0,51.896,51.896,51.6679,51.75,520790.0
2019-06-25 09:40:00,56.71,57.15,56.71,57.05,453726.0,51.75,52.1515,51.75,52.0603,453726.0
2019-06-25 09:50:00,57.05,57.18,56.96,56.99,338579.0,52.0603,52.1789,51.9781,52.0055,338579.0
2019-06-25 10:00:00,57.0,57.0,56.74,56.77,312019.0,52.0146,52.0146,51.7774,51.8047,312019.0
2019-06-25 10:10:00,56.76,56.78,56.54,56.68,483985.0,51.7956,51.8139,51.5949,51.7226,483985.0
2019-06-25 10:20:00,56.69,56.73,56.52,56.71,375682.0,51.7317,51.7682,51.5766,51.75,375682.0
2019-06-25 10:30:00,56.71,56.74,56.47,56.5,449802.0,51.75,51.7774,51.531,51.5584,449802.0
2019-06-25 10:40:00,56.5,56.64,56.48,56.51,325180.0,51.5584,51.6861,51.5401,51.5675,325180.0
2019-06-25 10:50:00,56.52,56.55,56.37,56.43,620181.0,51.5766,51.604,51.4397,51.4945,620181.0
2019-06-25 11:00:00,56.44,56.49,56.31,56.45,399286.0,51.5036,51.5492,51.385,51.5127,399286.0
2019-06-25 11:10:00,56.45,56.49,56.37,56.47,221242.0,51.5127,51.5492,51.4397,51.531,221242.0
2019-06-25 11:20:00,56.47,56.47,56.27,56.35,292567.0,51.531,51.531,51.3485,51.4215,292567.0
2019-06-25 11:30:00,56.36,56.37,56.25,56.29,269926.0,51.4306,51.4397,51.3302,51.3667,269926.0
2019-06-25 11:40:00,56.29,56.55,56.28,56.53,573921.0,51.3667,51.604,51.3576,51.5857,573921.0
2019-06-25 11:50:00,56.53,56.53,56.45,56.46,186868.0,51.5857,51.5857,51.5127,51.5219,186868.0
2019-06-25 12:00:00,56.47,56.53,56.46,56.48,223349.0,51.531,51.5857,51.5219,51.5401,223349.0
2019-06-25 12:10:00,56.47,56.53,56.44,56.51,174418.0,51.531,51.5857,51.5036,51.5675,174418.0
2019-06-25 12:20:00,56.51,56.52,56.46,56.48,178785.0,51.5675,51.5766,51.5219,51.5401,178785.0
2019-06-25 12:30:00,56.48,56.51,56.39,56.42,224004.0,51.5401,51.5675,51.458,51.4854,224004.0
2019-06-25 12:40:00,56.42,56.52,56.41,56.52,271586.0,51.4854,51.5766,51.4762,51.5766,271586.0
2019-06-25 12:50:00,56.52,56.53,56.42,56.46,219548.0,51.5766,51.5857,51.4854,51.5219,219548.0
2019-06-25 13:00:00,56.46,56.48,56.31,56.48,251940.0,51.5219,51.5401,51.385,51.5401,251940.0
2019-06-25 13:10:00,56.47,56.48,56.38,56.42,170716.0,51.531,51.5401,51.4489,51.4854,170716.0
2019-06-25 13:20:00,56.42,56.46,56.37,56.44,219252.0,51.4854,51.5219,51.4397,51.5036,219252.0
2019-06-25 13:30:00,56.44,56.56,56.4,56.42,301794.0,51.5036,51.6131,51.4671,51.4854,301794.0
2019-06-25 13:40:00,56.41,56.49,56.41,56.43,137554.0,51.4762,51.5492,51.4762,51.4945,137554.0
2019-06-25 13:50:00,56.43,56.45,56.36,56.38,187558.0,51.4945,51.5127,51.4306,51.4489,187558.0
2019-06-25 14:00:00,56.38,56.47,56.38,56.43,287573.0,51.4489,51.531,51.4489,51.4945,287573.0
2019-06-25 14:10:00,56.42,56.5,56.41,56.49,196046.0,51.4854,51.5584,51.4762,51.5492,196046.0
2019-06-25 14:20:00,56.49,56.52,56.36,56.37,336764.0,51.5492,51.5766,51.4306,51.4397,336764.0
2019-06-25 14:30:00,56.37,56.46,56.22,56.33,318849.0,51.4397,51.5219,51.3028,51.4032,318849.0
2019-06-25 14:40:00,56.32,56.36,56.27,56.34,270280.0,51.3941,51.4306,51.3485,51.4124,270280.0
2019-06-25 14:50:00,56.34,56.39,56.3,56.34,348524.0,51.4124,51.458,51.3758,51.4124,348524.0
2019-06-25 15:00:00,56.33,56.38,56.28,56.29,282232.0,51.4032,51.4489,51.3576,51.3667,282232.0
2019-06-25 15:10:00,56.29,56.31,56.22,56.26,382293.0,51.3667,51.385,51.3028,51.3393,382293.0
2019-06-25 15:20:00,56.26,56.4,56.26,56.39,312006.0,51.3393,51.4671,51.3393,51.458,312006.0
2019-06-25 15:30:00,56.39,56.47,56.32,56.43,448706.0,51.458,51.531,51.3941,51.4945,448706.0
2019-06-25 15:40:00,56.43,56.48,56.29,56.3,437200.0,51.4945,51.5401,51.3667,51.3758,437200.0
2019-06-25 15:50:00,56.3,56.34,56.06,56.07,2418088.0,51.3758,51.4124,51.1568,51.166,2418088.0
2019-06-26 09:30:00,56.43,56.74,56.33,56.62,551995.0,51.4945,51.7774,51.4032,51.6679,551995.0
2019-06-26 09:40:00,56.62,56.77,56.41,56.46,579695.0,51.6679,51.8047,51.4762,51.5219,579695.0
2019-06-26 09:50:00,56.46,56.55,56.36,56.42,342599.0,51.5219,51.604,51.4306,51.4854,342599.0
2019-06-26 10:00:00,56.42,56.45,56.3,56.36,304461.0,51.4854,51.5127,51.3758,51.4306,304461.0
2019-06-26 10:10:00,56.36,56.39,56.26,56.26,318983.0,51.4306,51.458,51.3393,51.3393,318983.0
2019-06-26 10:20:00,56.26,56.51,56.24,56.5,269027.0,51.3393,51.5675,51.3211,51.5584,269027.0
2019-06-26 10:30:00,56.5,56.63,56.5,56.58,399000.0,51.5584,51.677,51.5584,51.6314,399000.0
2019-06-26 10:40:00,56.58,56.6,56.48,56.57,271256.0,51.6314,51.6496,51.5401,51.6222,271256.0
2019-06-26 10:50:00,56.57,56.59,56.42,56.52,245463.0,51.6222,51.6405,51.4854,51.5766,245463.0
2019-06-26 11:00:00,56.51,56.55,56.47,56.51,211547.0,51.5675,51.604,51.531,51.5675,211547.0
2019-06-26 11:10:00,56.51,56.57,56.39,56.48,292234.0,51.5675,51.6222,51.458,51.5401,292234.0
2019-06-26 11:20:00,56.48,56.68,56.47,56.68,235931.0,51.5401,51.7226,51.531,51.7226,235931.0
2019-06-26 11:30:00,56.69,56.69,56.53,56.63,160806.0,51.7317,51.7317,51.5857,51.677,160806.0
2019-06-26 11:40:00,56.63,56.72,56.61,56.67,180164.0,51.677,51.7591,51.6587,51.7135,180164.0
2019-06-26 11:50:00,56.67,56.74,56.64,56.73,171935.0,51.7135,51.7774,51.6861,51.7682,171935.0
2019-06-26 12:00:00,56.73,56.76,56.6,56.67,109671.0,51.7682,51.7956,51.6496,51.7135,109671.0
2019-06-26 12:10:00,56.67,56.72,56.61,56.69,186176.0,51.7135,51.7591,51.6587,51.7317,186176.0
2019-06-26 12:20:00,56.69,56.73,56.62,56.71,167811.0,51.7317,51.7682,51.6679,51.75,167811.0
2019-06-26 12:30:00,56.71,56.76,56.67,56.76,155646.0,51.75,51.7956,51.7135,51.7956,155646.0
2019-06-26 12:40:00,56.76,56.81,56.74,56.77,219494.0,51.7956,51.8412,51.7774,51.8047,219494.0
2019-06-26 12:50:00,56.78,56.81,56.7,56.8,107044.0,51.8139,51.8412,51.7409,51.8321,107044.0
2019-06-26 13:00:00,56.81,56.82,56.73,56.78,143088.0,51.8412,51.8504,51.7682,51.8139,143088.0
2019-06-26 13:10:00,56.78,56.81,56.76,56.77,127180.0,51.8139,51.8412,51.7956,51.8047,127180.0
2019-06-26 13:20:00,56.77,56.8,56.69,56.71,121160.0,51.8047,51.8321,51.7317,51.75,121160.0
2019-06-26 13:30:00,56.71,56.72,56.63,56.71,136941.0,51.75,51.7591,51.677,51.75,136941.0
2019-06-26 13:40:00,56.71,56.74,56.67,56.71,152269.0,51.75,51.7774,51.7135,51.75,152269.0
2019-06-26 13:50:00,56.7,56.74,56.67,56.73,202519.0,51.7409,51.7774,51.7135,51.7682,202519.0
2019-06-26 14:00:00,56.73,56.76,56.66,56.73,212228.0,51.7682,51.7956,51.7044,51.7682,212228.0
2019-06-26 14:10:00,56.73,56.84,56.73,56.83,269788.0,51.7682,51.8686,51.7682,51.8595,269788.0
2019-06-26 14:20:00,56.83,56.85,56.6,56.66,248575.0,51.8595,51.8777,51.6496,51.7044,248575.0
2019-06-26 14:30:00,56.66,56.72,56.62,56.72,178716.0,51.7044,51.7591,51.6679,51.7591,178716.0
2019-06-26 14:40:00,56.72,56.74,56.59,56.65,230135.0,51.7591,51.7774,51.6405,51.6952,230135.0
2019-06-26 14:50:00,56.65,56.65,56.55,56.61,209302.0,51.6952,51.6952,51.604,51.6587,209302.0
2019-06-26 15:00:00,56.62,56.72,56.62,56.68,244624.0,51.6679,51.7591,51.6679,51.7226,244624.0
2019-06-26 15:10:00,56.68,56.7,56.64,56.66,237939.0,51.7226,51.7409,51.6861,51.7044,237939.0
2019-06-26 15:20:00,56.65,56.72,56.64,56.64,280520.0,51.6952,51.7591,51.6861,51.6861,280520.0
2019-06-26 15:30:00,56.65,56.76,56.62,56.76,344099.0,51.6952,51.7956,51.6679,51.7956,344099.0
2019-06-26 15:40:00,56.76,56.79,56.69,56.7,481289.0,51.7956,51.823,51.7317,51.7409,481289.0
2019-06-26 15:50:00,56.7,56.76,56.64,56.65,971401.0,51.7409,51.7956,51.6861,51.6952,971401.0
2019-06-27 09:30:00,57.0,57.07,56.8,56.94,320847.0,52.0146,52.0785,51.8321,51.9599,320847.0
2019-06-27 09:40:00,56.95,57.01,56.89,56.95,299066.0,51.969,52.0238,51.9142,51.969,299066.0
2019-06-27 09:50:00,56.94,57.05,56.89,57.02,283684.0,51.9599,52.0603,51.9142,52.0329,283684.0
2019-06-27 10:00:00,57.02,57.15,56.91,57.1,330413.0,52.0329,52.1515,51.9325,52.1059,330413.0
2019-06-27 10:10:00,57.09,57.18,57.08,57.17,253932.0,52.0968,52.1789,52.0876,52.1698,253932.0
2019-06-27 10:20:00,57.16,57.18,57.06,57.16,182893.0,52.1606,52.1789,52.0694,52.1606,182893.0
2019-06-27 10:30:00,57.16,57.37,57.16,57.37,360581.0,52.1606,52.3523,52.1606,52.3523,360581.0
2019-06-27 10:40:00,57.37,57.39,57.31,57.32,414445.0,52.3523,52.3705,52.2975,52.3066,414445.0
2019-06-27 10:50:00,57.31,57.34,57.3,57.33,210801.0,52.2975,52.3249,52.2884,52.3158,210801.0
2019-06-27 11:00:00,57.33,57.34,57.21,57.3,369620.0,52.3158,52.3249,52.2063,52.2884,369620.0
2019-06-27 11:10:00,57.29,57.33,57.13,57.24,430074.0,52.2793,52.3158,52.1333,52.2336,430074.0
2019-06-27 11:20:00,57.25,57.25,57.05,57.06,278584.0,52.2428,52.2428,52.0603,52.0694,278584.0
2019-06-27 11:30:00,57.06,57.19,57.03,57.04,236631.0,52.0694,52.188,52.042,52.0511,236631.0
2019-06-27 11:40:00,57.04,57.04,56.98,57.04,177026.0,52.0511,52.0511,51.9964,52.0511,177026.0
2019-06-27 11:50:00,57.04,57.22,57.04,57.19,251983.0,52.0511,52.2154,52.0511,52.188,251983.0
2019-06-27 12:00:00,57.2,57.24,57.17,57.23,177531.0,52.1971,52.2336,52.1698,52.2245,177531.0
2019-06-27 12:10:00,57.23,57.28,57.18,57.19,205732.0,52.2245,52.2701,52.1789,52.188,205732.0
2019-06-27 12:20:00,57.19,57.25,57.16,57.24,124969.0,52.188,52.2428,52.1606,52.2336,124969.0
2019-06-27 12:30:00,57.24,57.24,57.2,57.22,115828.0,52.2336,52.2336,52.1971,52.2154,115828.0
2019-06-27 12:40:00,57.22,57.23,57.11,57.14,139041.0,52.2154,52.2245,52.115,52.1424,139041.0
2019-06-27 12:50:00,57.13,57.14,57.08,57.12,101793.0,52.1333,52.1424,52.0876,52.1241,101793.0
2019-06-27 13:00:00,57.12,57.17,57.11,57.14,151656.0,52.1241,52.1698,52.115,52.1424,151656.0
2019-06-27 13:10:00,57.14,57.14,57.03,57.06,132266.0,52.1424,52.1424,52.042,52.0694,132266.0
2019-06-27 13:20:00,57.06,57.11,57.02,57.08,194055.0,52.0694,52.115,52.0329,52.0876,194055.0
2019-06-27 13:30:00,57.08,57.12,57.05,57.06,278039.0,52.0876,52.1241,52.0603,52.0694,278039.0
2019-06-27 13:40:00,57.06,57.19,57.06,57.1,288568.0,52.0694,52.188,52.0694,52.1059,288568.0
2019-06-27 13:50:00,57.11,57.19,57.09,57.1,212915.0,52.115,52.188,52.0968,52.1059,212915.0
2019-06-27 14:00:00,57.09,57.1,57.0,57.03,293707.0,52.0968,52.1059,52.0146,52.042,293707.0
2019-06-27 14:10:00,57.03,57.07,57.02,57.05,136707.0,52.042,52.0785,52.0329,52.0603,136707.0
2019-06-27 14:20:00,57.06,57.12,57.05,57.07,193734.0,52.0694,52.1241,52.0603,52.0785,193734.0
2019-06-27 14:30:00,57.07,57.09,56.95,56.96,244517.0,52.0785,52.0968,51.969,51.9781,244517.0
2019-06-27 14:40:00,56.97,57.0,56.87,56.9,222257.0,51.9872,52.0146,51.896,51.9234,222257.0
2019-06-27 14:50:00,56.9,56.93,56.85,56.91,229095.0,51.9234,51.9507,51.8777,51.9325,229095.0
2019-06-27 15:00:00,56.92,57.0,56.91,56.94,238569.0,51.9416,52.0146,51.9325,51.9599,238569.0
2019-06-27 15:10:00,56.94,56.94,56.78,56.85,312379.0,51.9599,51.9599,51.8139,51.8777,312379.0
2019-06-27 15:20:00,56.86,56.89,56.85,56.87,234491.0,51.8869,51.9142,51.8777,51.896,234491.0
2019-06-27 15:30:00,56.87,56.93,56.84,56.91,310212.0,51.896,51.9507,51.8686,51.9325,310212.0
2019-06-27 15:40:00,56.91,56.95,56.82,56.83,420155.0,51.9325,51.969,51.8504,51.8595,420155.0
2019-06-27 15:50:00,56.83,56.88,56.76,56.77,959912.0,51.8595,51.9051,51.7956,51.8047,959912.0
2019-06-28 09:30:00,56.9,57.08,56.83,56.94,559117.0,51.9234,52.0876,51.8595,51.9599,559117.0
2019-06-28 09:40:00,56.94,57.03,56.86,56.88,256162.0,51.9599,52.042,51.8869,51.9051,256162.0
2019-06-28 09:50:00,56.88,56.98,56.88,56.98,234563.0,51.9051,51.9964,51.9051,51.9964,234563.0
2019-06-28 10:00:00,56.97,57.06,56.93,56.95,340075.0,51.9872,52.0694,51.9507,51.969,340075.0
2019-06-28 10:10:00,56.95,56.96,56.77,56.8,238749.0,51.969,51.9781,51.8047,51.8321,238749.0
2019-06-28 10:20:00,56.8,56.88,56.79,56.83,169613.0,51.8321,51.9051,51.823,51.8595,169613.0
2019-06-28 10:30:00,56.83,56.87,56.71,56.71,159222.0,51.8595,51.896,51.75,51.75,159222.0
2019-06-28 10:40:00,56.71,56.81,56.71,56.71,159607.0,51.75,51.8412,51.75,51.75,159607.0
2019-06-28 10:50:00,56.71,56.78,56.68,56.74,178345.0,51.75,51.8139,51.7226,51.7774,178345.0
2019-06-28 11:00:00,56.73,56.75,56.65,56.69,177941.0,51.7682,51.7865,51.6952,51.7317,177941.0
2019-06-28 11:10:00,56.68,56.71,56.62,56.62,135063.0,51.7226,51.75,51.6679,51.6679,135063.0
2019-06-28 11:20:00,56.63,56.69,56.58,56.66,156705.0,51.677,51.7317,51.6314,51.7044,156705.0
2019-06-28 11:30:00,56.66,56.68,56.6,56.68,194097.0,51.7044,51.7226,51.6496,51.7226,194097.0
2019-06-28 11:40:00,56.68,56.72,56.63,56.71,147403.0,51.7226,51.7591,51.677,51.75,147403.0
2019-06-28 11:50:00,56.71,56.75,56.68,56.68,174833.0,51.75,51.7865,51.7226,51.7226,174833.0
2019-06-28 12:00:00,56.69,56.76,56.68,56.72,110992.0,51.7317,51.7956,51.7226,51.7591,110992.0
2019-06-28 12:10:00,56.73,56.74,56.7,56.73,120291.0,51.7682,51.7774,51.7409,51.7682,120291.0
2019-06-28 12:20:00,56.73,56.85,56.73,56.78,141944.0,51.7682,51.8777,51.7682,51.8139,141944.0
2019-06-28 12:30:00,56.79,56.8,56.73,56.73,142074.0,51.823,51.8321,51.7682,51.7682,142074.0
2019-06-28 12:40:00,56.73,56.79,56.7,56.74,140426.0,51.7682,51.823,51.7409,51.7774,140426.0
2019-06-28 12:50:00,56.74,56.75,56.67,56.68,141153.0,51.7774,51.7865,51.7135,51.7226,141153.0
2019-06-28 13:00:00,56.69,56.7,56.62,56.63,128137.0,51.7317,51.7409,51.6679,51.677,128137.0
2019-06-28 13:10:00,56.63,56.67,56.61,56.61,100483.0,51.677,51.7135,51.6587,51.6587,100483.0
2019-06-28 13:20:00,56.61,56.63,56.53,56.55,154130.0,51.6587,51.677,51.5857,51.604,154130.0
2019-06-28 13:30:00,56.55,56.63,56.54,56.63,127808.0,51.604,51.677,51.5949,51.677,127808.0
2019-06-28 13:40:00,56.63,56.64,56.53,56.56,140335.0,51.677,51.6861,51.5857,51.6131,140335.0
2019-06-28 13:50:00,56.57,56.58,56.47,56.52,162944.0,51.6222,51.6314,51.531,51.5766,162944.0
2019-06-28 14:00:00,56.52,56.57,56.51,56.56,149785.0,51.5766,51.6222,51.5675,51.6131,149785.0
2019-06-28 14:10:00,56.57,56.59,56.55,56.58,134236.0,51.6222,51.6405,51.604,51.6314,134236.0
2019-06-28 14:20:00,56.58,56.63,56.56,56.6,157524.0,51.6314,51.677,51.6131,51.6496,157524.0
2019-06-28 14:30:00,56.6,56.68,56.59,56.62,168588.0,51.6496,51.7226,51.6405,51.6679,168588.0
2019-06-28 14:40:00,56.62,56.64,56.56,56.59,196870.0,51.6679,51.6861,51.6131,51.6405,196870.0
2019-06-28 14:50:00,56.59,56.59,56.48,56.56,208199.0,51.6405,51.6405,51.5401,51.6131,208199.0
2019-06-28 15:00:00,56.56,56.57,56.47,56.48,284495.0,51.6131,51.6222,51.531,51.5401,284495.0
2019-06-28 15:10:00,56.48,56.49,56.36,56.4,320077.0,51.5401,51.5492,51.4306,51.4671,320077.0
2019-06-28 15:20:00,56.39,56.41,56.37,56.4,267218.0,51.458,51.4762,51.4397,51.4671,267218.0
2019-06-28 15:30:00,56.4,56.5,56.38,56.5,513136.0,51.4671,51.5584,51.4489,51.5584,513136.0
2019-06-28 15:40:00,56.51,56.68,56.5,56.54,519036.0,51.5675,51.7226,51.5584,51.5949,519036.0
2019-06-28 15:50:00,56.54,56.99,56.53,56.84,2979041.0,51.5949,52.0055,51.5857,51.8686,2979041.0
2019-07-01 09:30:00,57.15,57.29,57.03,57.29,1244144.0,52.1515,52.2793,52.042,52.2793,1244144.0
2019-07-01 09:40:00,57.28,57.51,57.28,57.4,1079925.0,52.2701,52.48,52.2701,52.3796,1079925.0
2019-07-01 09:50:00,57.4,57.75,57.39,57.63,770152.0,52.3796,52.699,52.3705,52.5895,770152.0
2019-07-01 10:00:00,57.66,57.81,57.5,57.72,512117.0,52.6169,52.7538,52.4709,52.6717,512117.0
2019-07-01 10:10:00,57.72,57.82,57.6,57.79,318937.0,52.6717,52.7629,52.5621,52.7355,318937.0
2019-07-01 10:20:00,57.79,57.8,57.57,57.58,272010.0,52.7355,52.7447,52.5348,52.5439,272010.0
2019-07-01 10:30:00,57.58,57.77,57.57,57.75,509259.0,52.5439,52.7173,52.5348,52.699,509259.0
2019-07-01 10:40:00,57.75,57.89,57.75,57.85,385730.0,52.699,52.8268,52.699,52.7903,385730.0
2019-07-01 10:50:00,57.85,57.95,57.81,57.94,485108.0,52.7903,52.8815,52.7538,52.8724,485108.0
2019-07-01 11:00:00,57.94,57.99,57.86,57.9,519400.0,52.8724,52.918,52.7994,52.8359,519400.0
2019-07-01 11:10:00,57.89,58.0,57.88,57.97,412445.0,52.8268,52.9272,52.8177,52.8998,412445.0
2019-07-01 11:20:00,57.97,57.99,57.83,57.84,308261.0,52.8998,52.918,52.772,52.7812,308261.0
2019-07-01 11:30:00,57.84,58.04,57.83,58.0,640188.0,52.7812,52.9637,52.772,52.9272,640188.0
2019-07-01 11:40:00,58.0,58.03,57.88,58.0,341193.0,52.9272,52.9545,52.8177,52.9272,341193.0
2019-07-01 11:50:00,58.0,58.01,57.91,57.96,262215.0,52.9272,52.9363,52.845,52.8907,262215.0
2019-07-01 12:00:00,57.96,58.04,57.94,58.0,258800.0,52.8907,52.9637,52.8724,52.9272,258800.0
2019-07-01 12:10:00,58.01,58.09,57.95,57.96,433590.0,52.9363,53.0093,52.8815,52.8907,433590.0
2019-07-01 12:20:00,57.96,58.03,57.86,58.02,352667.0,52.8907,52.9545,52.7994,52.9454,352667.0
2019-07-01 12:30:00,58.02,58.02,57.89,57.96,248313.0,52.9454,52.9454,52.8268,52.8907,248313.0
2019-07-01 12:40:00,57.97,58.04,57.9,58.01,258862.0,52.8998,52.9637,52.8359,52.9363,258862.0
2019-07-01 12:50:00,58.01,58.03,57.79,57.82,339290.0,52.9363,52.9545,52.7355,52.7629,339290.0
2019-07-01 13:00:00,57.81,57.94,57.78,57.91,268337.0,52.7538,52.8724,52.7264,52.845,268337.0
2019-07-01 13:10:00,57.92,57.99,57.87,57.91,283645.0,52.8542,52.918,52.8085,52.845,283645.0
2019-07-01 13:20:00,57.91,57.92,57.84,57.89,206333.0,52.845,52.8542,52.7812,52.8268,206333.0
2019-07-01 13:30:00,57.89,57.89,57.79,57.82,138415.0,52.8268,52.8268,52.7355,52.7629,138415.0
2019-07-01 13:40:00,57.82,57.99,57.77,57.9,312765.0,52.7629,52.918,52.7173,52.8359,312765.0
2019-07-01 13:50:00,57.91,58.0,57.88,57.96,496557.0,52.845,52.9272,52.8177,52.8907,496557.0
2019-07-01 14:00:00,57.96,58.0,57.85,57.88,195103.0,52.8907,52.9272,52.7903,52.8177,195103.0
2019-07-01 14:10:00,57.87,57.95,57.87,57.92,185450.0,52.8085,52.8815,52.8085,52.8542,185450.0
2019-07-01 14:20:00,57.92,57.96,57.86,57.87,276227.0,52.8542,52.8907,52.7994,52.8085,276227.0
2019-07-01 14:30:00,57.87,57.91,57.81,57.88,372931.0,52.8085,52.845,52.7538,52.8177,372931.0
2019-07-01 14:40:00,57.88,57.9,57.83,57.83,254726.0,52.8177,52.8359,52.772,52.772,254726.0
2019-07-01 14:50:00,57.84,57.94,57.83,57.85,443750.0,52.7812,52.8724,52.772,52.7903,443750.0
2019-07-01 15:00:00,57.86,57.95,57.85,57.95,273482.0,52.7994,52.8815,52.7903,52.8815,273482.0
2019-07-01 15:10:00,57.94,58.0,57.9,57.99,490371.0,52.8724,52.9272,52.8359,52.918,490371.0
2019-07-01 15:20:00,57.99,58.05,57.97,58.04,580138.0,52.918,52.9728,52.8998,52.9637,580138.0
2019-07-01 15:30:00,58.04,58.07,57.95,57.98,696976.0,52.9637,52.991,52.8815,52.9089,696976.0
2019-07-01 15:40:00,57.99,58.06,57.99,58.01,554509.0,52.918,52.9819,52.918,52.9363,554509.0
2019-07-01 15:50:00,58.01,58.06,57.95,58.01,1139099.0,52.9363,52.9819,52.8815,52.9363,1139099.0
2019-07-02 09:30:00,57.88,58.05,57.77,58.01,715633.0,52.8177,52.9728,52.7173,52.9363,715633.0
2019-07-02 09:40:00,58.01,58.15,57.99,58.1,591058.0,52.9363,53.064,52.918,53.0184,591058.0
2019-07-02 09:50:00,58.11,58.25,58.04,58.21,370215.0,53.0275,53.1553,52.9637,53.1188,370215.0
2019-07-02 10:00:00,58.2,58.36,58.16,58.32,362879.0,53.1097,53.2557,53.0732,53.2192,362879.0
2019-07-02 10:10:00,58.33,58.33,58.21,58.29,472587.0,53.2283,53.2283,53.1188,53.1918,472587.0
2019-07-02 10:20:00,58.28,58.49,58.21,58.48,441808.0,53.1827,53.3743,53.1188,53.3652,441808.0
2019-07-02 10:30:00,58.48,58.49,58.33,58.39,286100.0,53.3652,53.3743,53.2283,53.2831,286100.0
2019-07-02 10:40:00,58.39,58.41,58.31,58.38,180852.0,53.2831,53.3013,53.21,53.2739,180852.0
2019-07-02 10:50:00,58.38,58.5,58.37,58.47,330762.0,53.2739,53.3834,53.2648,53.3561,330762.0
2019-07-02 11:00:00,58.47,58.49,58.4,58.4,219228.0,53.3561,53.3743,53.2922,53.2922,219228.0
2019-07-02 11:10:00,58.4,58.47,58.31,58.39,360575.0,53.2922,53.3561,53.21,53.2831,360575.0
2019-07-02 11:20:00,58.39,58.45,58.37,58.4,230919.0,53.2831,53.3378,53.2648,53.2922,230919.0
2019-07-02 11:30:00,58.4,58.41,58.34,58.37,404961.0,53.2922,53.3013,53.2374,53.2648,404961.0
2019-07-02 11:40:00,58.36,58.38,58.28,58.33,126834.0,53.2557,53.2739,53.1827,53.2283,126834.0
2019-07-02 11:50:00,58.34,58.41,58.31,58.36,358308.0,53.2374,53.3013,53.21,53.2557,358308.0
2019-07-02 12:00:00,58.35,58.39,58.3,58.37,249765.0,53.2466,53.2831,53.2009,53.2648,249765.0
2019-07-02 12:10:00,58.37,58.45,58.33,58.44,376585.0,53.2648,53.3378,53.2283,53.3287,376585.0
2019-07-02 12:20:00,58.41,58.43,58.29,58.36,367073.0,53.3013,53.3196,53.1918,53.2557,367073.0
2019-07-02 12:30:00,58.36,58.36,58.23,58.28,283178.0,53.2557,53.2557,53.137,53.1827,283178.0
2019-07-02 12:40:00,58.27,58.35,58.24,58.35,190746.0,53.1735,53.2466,53.1462,53.2466,190746.0
2019-07-02 12:50:00,58.35,58.38,58.29,58.32,285445.0,53.2466,53.2739,53.1918,53.2192,285445.0
2019-07-02 13:00:00,58.33,58.44,58.29,58.37,263164.0,53.2283,53.3287,53.1918,53.2648,263164.0
2019-07-02 13:10:00,58.38,58.43,58.34,58.4,209731.0,53.2739,53.3196,53.2374,53.2922,209731.0
2019-07-02 13:20:00,58.39,58.41,58.36,58.39,178621.0,53.2831,53.3013,53.2557,53.2831,178621.0
2019-07-02 13:30:00,58.38,58.45,58.33,58.39,335342.0,53.2739,53.3378,53.2283,53.2831,335342.0
2019-07-02 13:40:00,58.39,58.43,58.33,58.36,363874.0,53.2831,53.3196,53.2283,53.2557,363874.0
2019-07-02 13:50:00,58.36,58.37,58.28,58.31,241239.0,53.2557,53.2648,53.1827,53.21,241239.0
2019-07-02 14:00:00,58.32,58.39,58.27,58.35,302030.0,53.2192,53.2831,53.1735,53.2466,302030.0
2019-07-02 14:10:00,58.34,58.41,58.34,58.36,211586.0,53.2374,53.3013,53.2374,53.2557,211586.0
2019-07-02 14:20:00,58.36,58.41,58.35,58.39,210715.0,53.2557,53.3013,53.2466,53.2831,210715.0
2019-07-02 14:30:00,58.38,58.4,58.27,58.28,171004.0,53.2739,53.2922,53.1735,53.1827,171004.0
2019-07-02 14:40:00,58.27,58.44,58.27,58.37,472671.0,53.1735,53.3287,53.1735,53.2648,472671.0
2019-07-02 14:50:00,58.37,58.45,58.37,58.39,291157.0,53.2648,53.3378,53.2648,53.2831,291157.0
2019-07-02 15:00:00,58.39,58.51,58.39,58.5,579365.0,53.2831,53.3926,53.2831,53.3834,579365.0
2019-07-02 15:10:00,58.51,58.52,58.43,58.45,440127.0,53.3926,53.4017,53.3196,53.3378,440127.0
2019-07-02 15:20:00,58.45,58.51,58.42,58.47,314766.0,53.3378,53.3926,53.3104,53.3561,314766.0
2019-07-02 15:30:00,58.47,58.56,58.47,58.49,446064.0,53.3561,53.4382,53.3561,53.3743,446064.0
2019-07-02 15:40:00,58.5,58.53,58.41,58.44,511167.0,53.3834,53.4108,53.3013,53.3287,511167.0
2019-07-02 15:50:00,58.43,58.5,58.43,58.48,903609.0,53.3196,53.3834,53.3196,53.3652,903609.0
2019-07-03 09:30:00,58.45,58.78,58.38,58.59,781952.0,53.3378,53.6389,53.2739,53.4656,781952.0
2019-07-03 09:40:00,58.59,58.76,58.55,58.7,436110.0,53.4656,53.6207,53.4291,53.5659,436110.0
2019-07-03 09:50:00,58.71,58.74,58.54,58.64,397869.0,53.5751,53.6024,53.4199,53.5112,397869.0
2019-07-03 10:00:00,58.64,58.67,58.48,58.52,446253.0,53.5112,53.5386,53.3652,53.4017,446253.0
2019-07-03 10:10:00,58.53,58.71,58.51,58.7,319336.0,53.4108,53.5751,53.3926,53.5659,319336.0
2019-07-03 10:20:00,58.7,58.82,58.67,58.79,319331.0,53.5659,53.6754,53.5386,53.6481,319331.0
2019-07-03 10:30:00,58.79,58.86,58.73,58.8,402216.0,53.6481,53.7119,53.5933,53.6572,402216.0
2019-07-03 10:40:00,58.81,58.87,58.8,58.82,315886.0,53.6663,53.7211,53.6572,53.6754,315886.0
2019-07-03 10:50:00,58.82,58.89,58.77,58.88,306582.0,53.6754,53.7393,53.6298,53.7302,306582.0
2019-07-03 11:00:00,58.89,58.96,58.82,58.95,473123.0,53.7393,53.8032,53.6754,53.7941,473123.0
2019-07-03 11:10:00,58.95,58.96,58.86,58.9,257646.0,53.7941,53.8032,53.7119,53.7484,257646.0
2019-07-03 11:20:00,58.9,58.92,58.84,58.91,361439.0,53.7484,53.7667,53.6937,53.7576,361439.0
2019-07-03 11:30:00,58.9,58.94,58.85,58.91,284335.0,53.7484,53.7849,53.7028,53.7576,284335.0
2019-07-03 11:40:00,58.91,58.92,58.76,58.79,355254.0,53.7576,53.7667,53.6207,53.6481,355254.0
2019-07-03 11:50:00,58.78,58.82,58.75,58.75,246981.0,53.6389,53.6754,53.6116,53.6116,246981.0
2019-07-03 12:00:00,58.75,58.81,58.73,58.8,227823.0,53.6116,53.6663,53.5933,53.6572,227823.0
2019-07-03 12:10:00,58.8,58.83,58.75,58.82,381200.0,53.6572,53.6846,53.6116,53.6754,381200.0
2019-07-03 12:20:00,58.82,58.91,58.73,58.86,353158.0,53.6754,53.7576,53.5933,53.7119,353158.0
2019-07-03 12:30:00,58.86,58.9,58.84,58.86,212254.0,53.7119,53.7484,53.6937,53.7119,212254.0
2019-07-03 12:40:00,58.85,58.87,58.79,58.82,243544.0,53.7028,53.7211,53.6481,53.6754,243544.0
2019-07-03 12:50:00,58.82,58.88,58.8,58.87,574755.0,53.6754,53.7302,53.6572,53.7211,574755.0
2019-07-05 09:30:00,58.53,58.73,58.34,58.38,715308.0,53.4108,53.5933,53.2374,53.2739,715308.0
2019-07-05 09:40:00,58.38,58.69,58.35,58.65,373518.0,53.2739,53.5568,53.2466,53.5203,373518.0
2019-07-05 09:50:00,58.65,58.74,58.56,58.56,496819.0,53.5203,53.6024,53.4382,53.4382,496819.0
2019-07-05 10:00:00,58.57,58.72,58.57,58.71,305289.0,53.4473,53.5842,53.4473,53.5751,305289.0
2019-07-05 10:10:00,58.7,58.71,58.62,58.7,301975.0,53.5659,53.5751,53.4929,53.5659,301975.0
2019-07-05 10:20:00,58.7,58.83,58.65,58.8,392219.0,53.5659,53.6846,53.5203,53.6572,392219.0
2019-07-05 10:30:00,58.8,58.93,58.8,58.91,539075.0,53.6572,53.7758,53.6572,53.7576,539075.0
2019-07-05 10:40:00,58.91,58.94,58.77,58.9,481842.0,53.7576,53.7849,53.6298,53.7484,481842.0
2019-07-05 10:50:00,58.9,59.02,58.89,59.01,509190.0,53.7484,53.858,53.7393,53.8488,509190.0
2019-07-05 11:00:00,59.01,59.03,58.83,58.98,262654.0,53.8488,53.8671,53.6846,53.8214,262654.0
2019-07-05 11:10:00,58.98,59.04,58.93,59.02,325990.0,53.8214,53.8762,53.7758,53.858,325990.0
2019-07-05 11:20:00,59.01,59.11,58.97,59.01,235862.0,53.8488,53.9401,53.8123,53.8488,235862.0
2019-07-05 11:30:00,59.01,59.04,58.93,59.0,221018.0,53.8488,53.8762,53.7758,53.8397,221018.0
2019-07-05 11:40:00,59.0,59.02,58.96,59.0,209927.0,53.8397,53.858,53.8032,53.8397,209927.0
2019-07-05 11:50:00,59.0,59.03,58.99,59.01,138732.0,53.8397,53.8671,53.8306,53.8488,138732.0
2019-07-05 12:00:00,59.01,59.03,58.95,59.0,176200.0,53.8488,53.8671,53.7941,53.8397,176200.0
2019-07-05 12:10:00,59.0,59.02,58.97,59.01,177004.0,53.8397,53.858,53.8123,53.8488,177004.0
2019-07-05 12:20:00,59.01,59.02,58.99,59.01,88734.0,53.8488,53.858,53.8306,53.8488,88734.0
2019-07-05 12:30:00,59.01,59.11,59.0,59.09,301761.0,53.8488,53.9401,53.8397,53.9218,301761.0
2019-07-05 12:40:00,59.09,59.11,59.03,59.04,107668.0,53.9218,53.9401,53.8671,53.8762,107668.0
2019-07-05 12:50:00,59.03,59.12,59.03,59.11,183416.0,53.8671,53.9492,53.8671,53.9401,183416.0
2019-07-05 13:00:00,59.11,59.12,59.08,59.1,129861.0,53.9401,53.9492,53.9127,53.931,129861.0
2019-07-05 13:10:00,59.1,59.16,59.08,59.15,252453.0,53.931,53.9857,53.9127,53.9766,252453.0
2019-07-05 13:20:00,59.15,59.18,59.14,59.15,145244.0,53.9766,54.004,53.9675,53.9766,145244.0
2019-07-05 13:30:00,59.15,59.21,59.1,59.11,370765.0,53.9766,54.0313,53.931,53.9401,370765.0
2019-07-05 13:40:00,59.11,59.25,59.1,59.2,213690.0,53.9401,54.0678,53.931,54.0222,213690.0
2019-07-05 13:50:00,59.2,59.23,59.17,59.21,151217.0,54.0222,54.0496,53.9948,54.0313,151217.0
2019-07-05 14:00:00,59.2,59.26,59.17,59.25,174966.0,54.0222,54.077,53.9948,54.0678,174966.0
2019-07-05 14:10:00,59.25,59.32,59.23,59.27,178396.0,54.0678,54.1317,54.0496,54.0861,178396.0
2019-07-05 14:20:00,59.27,59.32,59.26,59.31,180386.0,54.0861,54.1317,54.077,54.1226,180386.0
2019-07-05 14:30:00,59.3,59.38,59.26,59.37,200905.0,54.1135,54.1865,54.077,54.1773,200905.0
2019-07-05 14:40:00,59.37,59.46,59.37,59.45,326500.0,54.1773,54.2595,54.1773,54.2503,326500.0
2019-07-05 14:50:00,59.46,59.52,59.43,59.48,408189.0,54.2595,54.3142,54.2321,54.2777,408189.0
2019-07-05 15:00:00,59.49,59.51,59.38,59.42,270575.0,54.2868,54.3051,54.1865,54.223,270575.0
2019-07-05 15:10:00,59.42,59.44,59.32,59.35,248423.0,54.223,54.2412,54.1317,54.1591,248423.0
2019-07-05 15:20:00,59.35,59.39,59.3,59.32,279620.0,54.1591,54.1956,54.1135,54.1317,279620.0
2019-07-05 15:30:00,59.31,59.33,59.2,59.23,479281.0,54.1226,54.1408,54.0222,54.0496,479281.0
2019-07-05 15:40:00,59.22,59.3,59.21,59.23,321060.0,54.0405,54.1135,54.0313,54.0496,321060.0
2019-07-05 15:50:00,59.23,59.29,59.11,59.28,1039177.0,54.0496,54.1043,53.9401,54.0952,1039177.0
2019-07-08 09:30:00,59.19,59.39,59.01,59.36,617058.0,54.0131,54.1956,53.8488,54.1682,617058.0
2019-07-08 09:40:00,59.36,59.42,59.21,59.4,486291.0,54.1682,54.223,54.0313,54.2047,486291.0
2019-07-08 09:50:00,59.4,59.42,59.3,59.3,486458.0,54.2047,54.223,54.1135,54.1135,486458.0
2019-07-08 10:00:00,59.3,59.31,59.16,59.3,243023.0,54.1135,54.1226,53.9857,54.1135,243023.0
2019-07-08 10:10:00,59.29,59.35,59.25,59.31,270924.0,54.1043,54.1591,54.0678,54.1226,270924.0
2019-07-08 10:20:00,59.32,59.34,59.23,59.25,415967.0,54.1317,54.15,54.0496,54.0678,415967.0
2019-07-08 10:30:00,59.25,59.28,59.15,59.23,227342.0,54.0678,54.0952,53.9766,54.0496,227342.0
2019-07-08 10:40:00,59.23,59.26,59.15,59.16,426680.0,54.0496,54.077,53.9766,53.9857,426680.0
2019-07-08 10:50:00,59.16,59.21,59.11,59.11,383957.0,53.9857,54.0313,53.9401,53.9401,383957.0
2019-07-08 11:00:00,59.11,59.17,59.08,59.11,318166.0,53.9401,53.9948,53.9127,53.9401,318166.0
2019-07-08 11:10:00,59.11,59.14,59.06,59.1,226140.0,53.9401,53.9675,53.8945,53.931,226140.0
2019-07-08 11:20:00,59.11,59.16,59.05,59.08,324280.0,53.9401,53.9857,53.8853,53.9127,324280.0
2019-07-08 11:30:00,59.09,59.16,59.03,59.15,273222.0,53.9218,53.9857,53.8671,53.9766,273222.0
2019-07-08 11:40:00,59.15,59.26,59.14,59.24,309395.0,53.9766,54.077,53.9675,54.0587,309395.0
2019-07-08 11:50:00,59.25,59.44,59.22,59.42,308152.0,54.0678,54.2412,54.0405,54.223,308152.0
2019-07-08 12:00:00,59.42,59.43,59.31,59.38,446271.0,54.223,54.2321,54.1226,54.1865,446271.0
2019-07-08 12:10:00,59.38,59.38,59.28,59.29,330840.0,54.1865,54.1865,54.0952,54.1043,330840.0
2019-07-08 12:20:00,59.29,59.33,59.22,59.25,280116.0,54.1043,54.1408,54.0405,54.0678,280116.0
2019-07-08 12:30:00,59.25,59.26,59.18,59.23,194766.0,54.0678,54.077,54.004,54.0496,194766.0
2019-07-08 12:40:00,59.23,59.28,59.2,59.24,210330.0,54.0496,54.0952,54.0222,54.0587,210330.0
2019-07-08 12:50:00,59.24,59.28,59.18,59.23,177142.0,54.0587,54.0952,54.004,54.0496,177142.0
2019-07-08 13:00:00,59.23,59.29,59.2,59.29,163625.0,54.0496,54.1043,54.0222,54.1043,163625.0
2019-07-08 13:10:00,59.29,59.42,59.27,59.42,194965.0,54.1043,54.223,54.0861,54.223,194965.0
2019-07-08 13:20:00,59.42,59.46,59.4,59.42,350502.0,54.223,54.2595,54.2047,54.223,350502.0
2019-07-08 13:30:00,59.42,59.5,59.37,59.45,264460.0,54.223,54.296,54.1773,54.2503,264460.0
2019-07-08 13:40:00,59.45,59.5,59.43,59.48,207102.0,54.2503,54.296,54.2321,54.2777,207102.0
2019-07-08 13:50:00,59.48,59.55,59.47,59.55,338849.0,54.2777,54.3416,54.2686,54.3416,338849.0
2019-07-08 14:00:00,59.55,59.59,59.51,59.56,276324.0,54.3416,54.3781,54.3051,54.3507,276324.0
2019-07-08 14:10:00,59.57,59.59,59.5,59.54,328220.0,54.3598,54.3781,54.296,54.3325,328220.0
2019-07-08 14:20:00,59.54,59.58,59.51,59.56,296390.0,54.3325,54.369,54.3051,54.3507,296390.0
2019-07-08 14:30:00,59.55,59.63,59.55,59.63,469851.0,54.3416,54.4146,54.3416,54.4146,469851.0
2019-07-08 14:40:00,59.63,59.67,59.59,59.62,311653.0,54.4146,54.4511,54.3781,54.4055,311653.0
2019-07-08 14:50:00,59.62,59.66,59.54,59.61,411437.0,54.4055,54.442,54.3325,54.3963,411437.0
2019-07-08 15:00:00,59.61,59.61,59.53,59.55,298284.0,54.3963,54.3963,54.3233,54.3416,298284.0
2019-07-08 15:10:00,59.55,59.6,59.5,59.52,397675.0,54.3416,54.3872,54.296,54.3142,397675.0
2019-07-08 15:20:00,59.51,59.55,59.46,59.51,364363.0,54.3051,54.3416,54.2595,54.3051,364363.0
2019-07-08 15:30:00,59.52,59.58,59.45,59.54,354416.0,54.3142,54.369,54.2503,54.3325,354416.0
2019-07-08 15:40:00,59.54,59.56,59.45,59.47,514646.0,54.3325,54.3507,54.2503,54.2686,514646.0
2019-07-08 15:50:00,59.47,59.54,59.45,59.53,974525.0,54.2686,54.3325,54.2503,54.3233,974525.0
2019-07-09 09:30:00,59.2,59.35,59.12,59.23,590757.0,54.0222,54.1591,53.9492,54.0496,590757.0
2019-07-09 09:40:00,59.23,59.32,59.19,59.25,320118.0,54.0496,54.1317,54.0131,54.0678,320118.0
2019-07-09 09:50:00,59.26,59.29,59.1,59.21,484568.0,54.077,54.1043,53.931,54.0313,484568.0
2019-07-09 10:00:00,59.21,59.24,59.04,59.09,308414.0,54.0313,54.0587,53.8762,53.9218,308414.0
2019-07-09 10:10:00,59.08,59.21,59.01,59.15,428500.0,53.9127,54.0313,53.8488,53.9766,428500.0
2019-07-09 10:20:00,59.15,59.35,59.14,59.35,378840.0,53.9766,54.1591,53.9675,54.1591,378840.0
2019-07-09 10:30:00,59.35,59.38,59.28,59.33,199215.0,54.1591,54.1865,54.0952,54.1408,199215.0
2019-07-09 10:40:00,59.33,59.34,59.25,59.26,226248.0,54.1408,54.15,54.0678,54.077,226248.0
2019-07-09 10:50:00,59.26,59.33,59.26,59.33,261355.0,54.077,54.1408,54.077,54.1408,261355.0
2019-07-09 11:00:00,59.33,59.36,59.28,59.28,281736.0,54.1408,54.1682,54.0952,54.0952,281736.0
2019-07-09 11:10:00,59.28,59.41,59.27,59.41,319127.0,54.0952,54.2138,54.0861,54.2138,319127.0
2019-07-09 11:20:00,59.41,59.41,59.33,59.33,210215.0,54.2138,54.2138,54.1408,54.1408,210215.0
2019-07-09 11:30:00,59.33,59.36,59.3,59.35,319183.0,54.1408,54.1682,54.1135,54.1591,319183.0
2019-07-09 11:40:00,59.35,59.49,59.35,59.48,210929.0,54.1591,54.2868,54.1591,54.2777,210929.0
2019-07-09 11:50:00,59.49,59.5,59.44,59.47,214769.0,54.2868,54.296,54.2412,54.2686,214769.0
2019-07-09 12:00:00,59.46,59.51,59.43,59.5,166946.0,54.2595,54.3051,54.2321,54.296,166946.0
2019-07-09 12:10:00,59.5,59.59,59.5,59.59,204880.0,54.296,54.3781,54.296,54.3781,204880.0
2019-07-09 12:20:00,59.59,59.63,59.55,59.57,266330.0,54.3781,54.4146,54.3416,54.3598,266330.0
2019-07-09 12:30:00,59.57,59.58,59.49,59.57,145994.0,54.3598,54.369,54.2868,54.3598,145994.0
2019-07-09 12:40:00,59.56,59.58,59.53,59.53,135004.0,54.3507,54.369,54.3233,54.3233,135004.0
2019-07-09 12:50:00,59.53,59.56,59.47,59.48,218876.0,54.3233,54.3507,54.2686,54.2777,218876.0
2019-07-09 13:00:00,59.49,59.56,59.47,59.54,187019.0,54.2868,54.3507,54.2686,54.3325,187019.0
2019-07-09 13:10:00,59.54,59.57,59.49,59.53,133871.0,54.3325,54.3598,54.2868,54.3233,133871.0
2019-07-09 13:20:00,59.54,59.63,59.53,59.59,253267.0,54.3325,54.4146,54.3233,54.3781,253267.0
2019-07-09 13:30:00,59.59,59.59,59.48,59.54,121604.0,54.3781,54.3781,54.2777,54.3325,121604.0
2019-07-09 13:40:00,59.54,59.58,59.51,59.55,109544.0,54.3325,54.369,54.3051,54.3416,109544.0
2019-07-09 13:50:00,59.54,59.59,59.51,59.54,134754.0,54.3325,54.3781,54.3051,54.3325,134754.0
2019-07-09 14:00:00,59.54,59.57,59.49,59.49,175481.0,54.3325,54.3598,54.2868,54.2868,175481.0
2019-07-09 14:10:00,59.49,59.55,59.49,59.55,170838.0,54.2868,54.3416,54.2868,54.3416,170838.0
2019-07-09 14:20:00,59.55,59.55,59.46,59.48,168371.0,54.3416,54.3416,54.2595,54.2777,168371.0
2019-07-09 14:30:00,59.48,59.51,59.37,59.38,177600.0,54.2777,54.3051,54.1773,54.1865,177600.0
2019-07-09 14:40:00,59.38,59.43,59.37,59.39,119583.0,54.1865,54.2321,54.1773,54.1956,119583.0
2019-07-09 14:50:00,59.39,59.44,59.38,59.39,104046.0,54.1956,54.2412,54.1865,54.1956,104046.0
2019-07-09 15:00:00,59.4,59.4,59.35,59.39,233213.0,54.2047,54.2047,54.1591,54.1956,233213.0
2019-07-09 15:10:00,59.39,59.41,59.34,59.39,223599.0,54.1956,54.2138,54.15,54.1956,223599.0
2019-07-09 15:20:00,59.38,59.39,59.36,59.37,406266.0,54.1865,54.1956,54.1682,54.1773,406266.0
2019-07-09 15:30:00,59.37,59.42,59.33,59.36,513169.0,54.1773,54.223,54.1408,54.1682,513169.0
2019-07-09 15:40:00,59.37,59.47,59.36,59.44,214097.0,54.1773,54.2686,54.1682,54.2412,214097.0
2019-07-09 15:50:00,59.44,59.6,59.43,59.59,930853.0,54.2412,54.3872,54.2321,54.3781,930853.0
2019-07-10 09:30:00,59.94,60.15,59.75,60.01,1216103.0,54.6975,54.8891,54.5241,54.7614,1216103.0
2019-07-10 09:40:00,60.0,60.26,59.99,60.25,368912.0,54.7522,54.9895,54.7431,54.9804,368912.0
2019-07-10 09:50:00,60.25,60.48,60.25,60.4,631492.0,54.9804,55.1903,54.9804,55.1173,631492.0
2019-07-10 10:00:00,60.41,60.5,60.3,60.35,533434.0,55.1264,55.2085,55.026,55.0716,533434.0
2019-07-10 10:10:00,60.35,60.46,60.31,60.46,348695.0,55.0716,55.172,55.0351,55.172,348695.0
2019-07-10 10:20:00,60.47,60.47,60.24,60.29,414007.0,55.1811,55.1811,54.9712,55.0169,414007.0
2019-07-10 10:30:00,60.29,60.37,60.27,60.36,281567.0,55.0169,55.0899,54.9986,55.0808,281567.0
2019-07-10 10:40:00,60.36,60.42,60.25,60.4,170580.0,55.0808,55.1355,54.9804,55.1173,170580.0
2019-07-10 10:50:00,60.4,60.41,60.11,60.11,620323.0,55.1173,55.1264,54.8526,54.8526,620323.0
2019-07-10 11:00:00,60.11,60.26,60.08,60.26,234089.0,54.8526,54.9895,54.8252,54.9895,234089.0
2019-07-10 11:10:00,60.25,60.32,60.16,60.18,414394.0,54.9804,55.0442,54.8982,54.9165,414394.0
2019-07-10 11:20:00,60.17,60.29,60.12,60.25,405996.0,54.9074,55.0169,54.8617,54.9804,405996.0
2019-07-10 11:30:00,60.25,60.29,60.2,60.26,227444.0,54.9804,55.0169,54.9347,54.9895,227444.0
2019-07-10 11:40:00,60.26,60.37,60.24,60.34,208272.0,54.9895,55.0899,54.9712,55.0625,208272.0
2019-07-10 11:50:00,60.35,60.41,60.33,60.37,117174.0,55.0716,55.1264,55.0534,55.0899,117174.0
2019-07-10 12:00:00,60.36,60.41,60.3,60.39,196621.0,55.0808,55.1264,55.026,55.1081,196621.0
2019-07-10 12:10:00,60.39,60.39,60.33,60.33,100654.0,55.1081,55.1081,55.0534,55.0534,100654.0
2019-07-10 12:20:00,60.33,60.37,60.27,60.34,176727.0,55.0534,55.0899,54.9986,55.0625,176727.0
2019-07-10 12:30:00,60.33,60.38,60.29,60.37,121230.0,55.0534,55.099,55.0169,55.0899,121230.0
2019-07-10 12:40:00,60.36,60.37,60.24,60.29,183914.0,55.0808,55.0899,54.9712,55.0169,183914.0
2019-07-10 12:50:00,60.29,60.32,60.26,60.31,133725.0,55.0169,55.0442,54.9895,55.0351,133725.0
2019-07-10 13:00:00,60.31,60.34,60.25,60.3,114112.0,55.0351,55.0625,54.9804,55.026,114112.0
2019-07-10 13:10:00,60.3,60.31,60.21,60.26,124118.0,55.026,55.0351,54.9439,54.9895,124118.0
2019-07-10 13:20:00,60.26,60.38,60.25,60.36,213474.0,54.9895,55.099,54.9804,55.0808,213474.0
2019-07-10 13:30:00,60.35,60.41,60.29,60.38,158171.0,55.0716,55.1264,55.0169,55.099,158171.0
2019-07-10 13:40:00,60.37,60.41,60.35,60.38,130876.0,55.0899,55.1264,55.0716,55.099,130876.0
2019-07-10 13:50:00,60.39,60.42,60.33,60.33,246831.0,55.1081,55.1355,55.0534,55.0534,246831.0
2019-07-10 14:00:00,60.34,60.4,60.29,60.31,203632.0,55.0625,55.1173,55.0169,55.0351,203632.0
2019-07-10 14:10:00,60.32,60.34,60.22,60.23,184677.0,55.0442,55.0625,54.953,54.9621,184677.0
2019-07-10 14:20:00,60.22,60.25,60.16,60.16,145174.0,54.953,54.9804,54.8982,54.8982,145174.0
2019-07-10 14:30:00,60.16,60.22,60.15,60.2,240208.0,54.8982,54.953,54.8891,54.9347,240208.0
2019-07-10 14:40:00,60.2,60.21,60.07,60.09,319471.0,54.9347,54.9439,54.8161,54.8344,319471.0
2019-07-10 14:50:00,60.09,60.17,60.05,60.1,335782.0,54.8344,54.9074,54.7979,54.8435,335782.0
2019-07-10 15:00:00,60.11,60.15,60.07,60.11,376907.0,54.8526,54.8891,54.8161,54.8526,376907.0
2019-07-10 15:10:00,60.11,60.15,60.09,60.11,373846.0,54.8526,54.8891,54.8344,54.8526,373846.0
2019-07-10 15:20:00,60.12,60.12,60.06,60.12,490592.0,54.8617,54.8617,54.807,54.8617,490592.0
2019-07-10 15:30:00,60.11,60.18,60.1,60.17,602115.0,54.8526,54.9165,54.8435,54.9074,602115.0
2019-07-10 15:40:00,60.17,60.24,60.03,60.21,1438839.0,54.9074,54.9712,54.7796,54.9439,1438839.0
2019-07-10 15:50:00,60.2,60.2,60.09,60.15,788527.0,54.9347,54.9347,54.8344,54.8891,788527.0
2019-07-11 09:30:00,60.18,60.21,59.96,60.04,553226.0,54.9165,54.9439,54.7157,54.7887,553226.0
2019-07-11 09:40:00,60.05,60.05,59.78,59.8,316535.0,54.7979,54.7979,54.5515,54.5697,316535.0
2019-07-11 09:50:00,59.78,59.91,59.78,59.83,157427.0,54.5515,54.6701,54.5515,54.5971,157427.0
2019-07-11 10:00:00,59.84,59.91,59.67,59.68,206384.0,54.6062,54.6701,54.4511,54.4602,206384.0
2019-07-11 10:10:00,59.68,59.68,59.55,59.63,365716.0,54.4602,54.4602,54.3416,54.4146,365716.0
2019-07-11 10:20:00,59.62,59.63,59.51,59.55,251793.0,54.4055,54.4146,54.3051,54.3416,251793.0
2019-07-11 10:30:00,59.54,59.57,59.42,59.52,276763.0,54.3325,54.3598,54.223,54.3142,276763.0
2019-07-11 10:40:00,59.52,59.55,59.4,59.49,193313.0,54.3142,54.3416,54.2047,54.2868,193313.0
2019-07-11 10:50:00,59.5,59.59,59.48,59.56,189866.0,54.296,54.3781,54.2777,54.3507,189866.0
2019-07-11 11:00:00,59.57,59.67,59.53,59.62,199628.0,54.3598,54.4511,54.3233,54.4055,199628.0
2019-07-11 11:10:00,59.62,59.77,59.6,59.68,244006.0,54.4055,54.5424,54.3872,54.4602,244006.0
2019-07-11 11:20:00,59.68,59.76,59.67,59.76,126042.0,54.4602,54.5332,54.4511,54.5332,126042.0
2019-07-11 11:30:00,59.76,59.79,59.72,59.76,137535.0,54.5332,54.5606,54.4967,54.5332,137535.0
2019-07-11 11:40:00,59.75,59.81,59.71,59.81,195742.0,54.5241,54.5789,54.4876,54.5789,195742.0
2019-07-11 11:50:00,59.81,59.87,59.8,59.84,199206.0,54.5789,54.6336,54.5697,54.6062,199206.0
2019-07-11 12:00:00,59.84,59.84,59.76,59.79,148560.0,54.6062,54.6062,54.5332,54.5606,148560.0
2019-07-11 12:10:00,59.8,59.8,59.7,59.71,128902.0,54.5697,54.5697,54.4785,54.4876,128902.0
2019-07-11 12:20:00,59.71,59.73,59.66,59.72,262765.0,54.4876,54.5059,54.442,54.4967,262765.0
2019-07-11 12:30:00,59.73,59.73,59.67,59.69,165554.0,54.5059,54.5059,54.4511,54.4694,165554.0
2019-07-11 12:40:00,59.68,59.75,59.68,59.75,140882.0,54.4602,54.5241,54.4602,54.5241,140882.0
2019-07-11 12:50:00,59.74,59.86,59.72,59.83,97620.0,54.515,54.6245,54.4967,54.5971,97620.0
2019-07-11 13:00:00,59.84,59.85,59.8,59.8,78315.0,54.6062,54.6154,54.5697,54.5697,78315.0
2019-07-11 13:10:00,59.8,59.81,59.73,59.75,75443.0,54.5697,54.5789,54.5059,54.5241,75443.0
2019-07-11 13:20:00,59.75,59.76,59.65,59.67,103101.0,54.5241,54.5332,54.4328,54.4511,103101.0
2019-07-11 13:30:00,59.66,59.67,59.58,59.64,166312.0,54.442,54.4511,54.369,54.4237,166312.0
2019-07-11 13:40:00,59.64,59.67,59.6,59.66,109869.0,54.4237,54.4511,54.3872,54.442,109869.0
2019-07-11 13:50:00,59.65,59.66,59.62,59.63,101529.0,54.4328,54.442,54.4055,54.4146,101529.0
2019-07-11 14:00:00,59.63,59.65,59.6,59.61,102606.0,54.4146,54.4328,54.3872,54.3963,102606.0
2019-07-11 14:10:00,59.61,59.66,59.58,59.59,127578.0,54.3963,54.442,54.369,54.3781,127578.0
2019-07-11 14:20:00,59.59,59.6,59.47,59.52,275623.0,54.3781,54.3872,54.2686,54.3142,275623.0
2019-07-11 14:30:00,59.53,59.59,59.48,59.57,188903.0,54.3233,54.3781,54.2777,54.3598,188903.0
2019-07-11 14:40:00,59.57,59.62,59.56,59.61,102019.0,54.3598,54.4055,54.3507,54.3963,102019.0
2019-07-11 14:50:00,59.6,59.68,59.59,59.68,121842.0,54.3872,54.4602,54.3781,54.4602,121842.0
2019-07-11 15:00:00,59.68,59.68,59.62,59.67,247376.0,54.4602,54.4602,54.4055,54.4511,247376.0
2019-07-11 15:10:00,59.68,59.68,59.63,59.66,135782.0,54.4602,54.4602,54.4146,54.442,135782.0
2019-07-11 15:20:00,59.66,59.73,59.66,59.7,155120.0,54.442,54.5059,54.442,54.4785,155120.0
2019-07-11 15:30:00,59.7,59.81,59.69,59.78,243349.0,54.4785,54.5789,54.4694,54.5515,243349.0
2019-07-11 15:40:00,59.78,59.79,59.69,59.76,499237.0,54.5515,54.5606,54.4694,54.5332,499237.0
2019-07-11 15:50:00,59.76,60.0,59.75,59.98,1255068.0,54.5332,54.7522,54.5241,54.734,1255068.0
2019-07-12 09:30:00,60.09,60.09,59.78,59.9,505770.0,54.8344,54.8344,54.5515,54.661,505770.0
2019-07-12 09:40:00,59.9,59.95,59.76,59.8,178569.0,54.661,54.7066,54.5332,54.5697,178569.0
2019-07-12 09:50:00,59.8,59.84,59.56,59.56,348870.0,54.5697,54.6062,54.3507,54.3507,348870.0
2019-07-12 10:00:00,59.55,59.65,59.55,59.58,239346.0,54.3416,54.4328,54.3416,54.369,239346.0
2019-07-12 10:10:00,59.58,59.64,59.36,59.5,431681.0,54.369,54.4237,54.1682,54.296,431681.0
2019-07-12 10:20:00,59.5,59.54,59.3,59.5,388456.0,54.296,54.3325,54.1135,54.296,388456.0
2019-07-12 10:30:00,59.5,59.56,59.32,59.4,351443.0,54.296,54.3507,54.1317,54.2047,351443.0
2019-07-12 10:40:00,59.41,59.46,59.36,59.37,331627.0,54.2138,54.2595,54.1682,54.1773,331627.0
2019-07-12 10:50:00,59.36,59.38,59.31,59.38,198441.0,54.1682,54.1865,54.1226,54.1865,198441.0
2019-07-12 11:00:00,59.38,59.42,59.33,59.4,212232.0,54.1865,54.223,54.1408,54.2047,212232.0
2019-07-12 11:10:00,59.39,59.44,59.36,59.41,164405.0,54.1956,54.2412,54.1682,54.2138,164405.0
2019-07-12 11:20:00,59.41,59.55,59.4,59.51,161392.0,54.2138,54.3416,54.2047,54.3051,161392.0
2019-07-12 11:30:00,59.51,59.51,59.48,59.5,95352.0,54.3051,54.3051,54.2777,54.296,95352.0
2019-07-12 11:40:00,59.5,59.53,59.42,59.43,272287.0,54.296,54.3233,54.223,54.2321,272287.0
2019-07-12 11:50:00,59.43,59.5,59.42,59.5,145622.0,54.2321,54.296,54.223,54.296,145622.0
2019-07-12 12:00:00,59.5,59.55,59.49,59.52,121493.0,54.296,54.3416,54.2868,54.3142,121493.0
2019-07-12 12:10:00,59.52,59.58,59.47,59.54,157563.0,54.3142,54.369,54.2686,54.3325,157563.0
2019-07-12 12:20:00,59.54,59.59,59.53,59.59,86826.0,54.3325,54.3781,54.3233,54.3781,86826.0
2019-07-12 12:30:00,59.58,59.61,59.56,59.57,124266.0,54.369,54.3963,54.3507,54.3598,124266.0
2019-07-12 12:40:00,59.57,59.58,59.49,59.52,129089.0,54.3598,54.369,54.2868,54.3142,129089.0
2019-07-12 12:50:00,59.51,59.56,59.49,59.52,119247.0,54.3051,54.3507,54.2868,54.3142,119247.0
2019-07-12 13:00:00,59.52,59.53,59.47,59.49,106912.0,54.3142,54.3233,54.2686,54.2868,106912.0
2019-07-12 13:10:00,59.5,59.51,59.47,59.51,76568.0,54.296,54.3051,54.2686,54.3051,76568.0
2019-07-12 13:20:00,59.51,59.56,59.49,59.53,76086.0,54.3051,54.3507,54.2868,54.3233,76086.0
2019-07-12 13:30:00,59.53,59.54,59.5,59.52,71197.0,54.3233,54.3325,54.296,54.3142,71197.0
2019-07-12 13:40:00,59.52,59.54,59.48,59.52,113731.0,54.3142,54.3325,54.2777,54.3142,113731.0
2019-07-12 13:50:00,59.52,59.59,59.49,59.56,174808.0,54.3142,54.3781,54.2868,54.3507,174808.0
2019-07-12 14:00:00,59.57,59.58,59.53,59.57,125670.0,54.3598,54.369,54.3233,54.3598,125670.0
2019-07-12 14:10:00,59.58,59.58,59.55,59.57,107207.0,54.369,54.369,54.3416,54.3598,107207.0
2019-07-12 14:20:00,59.58,59.61,59.56,59.6,128052.0,54.369,54.3963,54.3507,54.3872,128052.0
2019-07-12 14:30:00,59.6,59.63,59.58,59.61,127211.0,54.3872,54.4146,54.369,54.3963,127211.0
2019-07-12 14:40:00,59.61,59.62,59.58,59.61,161921.0,54.3963,54.4055,54.369,54.3963,161921.0
2019-07-12 14:50:00,59.61,59.65,59.6,59.65,102467.0,54.3963,54.4328,54.3872,54.4328,102467.0
2019-07-12 15:00:00,59.64,59.73,59.64,59.65,234418.0,54.4237,54.5059,54.4237,54.4328,234418.0
2019-07-12 15:10:00,59.65,59.71,59.65,59.68,152515.0,54.4328,54.4876,54.4328,54.4602,152515.0
2019-07-12 15:20:00,59.68,59.7,59.64,59.66,149857.0,54.4602,54.4785,54.4237,54.442,149857.0
2019-07-12 15:30:00,59.67,59.73,59.64,59.73,231272.0,54.4511,54.5059,54.4237,54.5059,231272.0
2019-07-12 15:40:00,59.73,59.74,59.68,59.71,245492.0,54.5059,54.515,54.4602,54.4876,245492.0
2019-07-12 15:50:00,59.72,59.84,59.68,59.81,842291.0,54.4967,54.6062,54.4602,54.5789,842291.0
2019-07-15 09:30:00,59.85,59.85,59.27,59.34,454244.0,54.6154,54.6154,54.0861,54.15,454244.0
2019-07-15 09:40:00,59.34,59.47,59.33,59.39,331865.0,54.15,54.2686,54.1408,54.1956,331865.0
2019-07-15 09:50:00,59.39,59.46,59.34,59.43,193919.0,54.1956,54.2595,54.15,54.2321,193919.0
2019-07-15 10:00:00,59.43,59.43,59.25,59.3,276726.0,54.2321,54.2321,54.0678,54.1135,276726.0
2019-07-15 10:10:00,59.3,59.49,59.3,59.47,234368.0,54.1135,54.2868,54.1135,54.2686,234368.0
2019-07-15 10:20:00,59.47,59.51,59.4,59.48,239716.0,54.2686,54.3051,54.2047,54.2777,239716.0
2019-07-15 10:30:00,59.48,59.53,59.45,59.49,233775.0,54.2777,54.3233,54.2503,54.2868,233775.0
2019-07-15 10:40:00,59.48,59.54,59.46,59.48,194509.0,54.2777,54.3325,54.2595,54.2777,194509.0
2019-07-15 10:50:00,59.47,59.54,59.46,59.49,362931.0,54.2686,54.3325,54.2595,54.2868,362931.0
2019-07-15 11:00:00,59.5,59.51,59.46,59.49,158889.0,54.296,54.3051,54.2595,54.2868,158889.0
2019-07-15 11:10:00,59.49,59.5,59.44,59.47,140172.0,54.2868,54.296,54.2412,54.2686,140172.0
2019-07-15 11:20:00,59.47,59.49,59.39,59.4,144016.0,54.2686,54.2868,54.1956,54.2047,144016.0
2019-07-15 11:30:00,59.4,59.43,59.33,59.42,181850.0,54.2047,54.2321,54.1408,54.223,181850.0
2019-07-15 11:40:00,59.42,59.45,59.39,59.43,117836.0,54.223,54.2503,54.1956,54.2321,117836.0
2019-07-15 11:50:00,59.43,59.44,59.39,59.42,130956.0,54.2321,54.2412,54.1956,54.223,130956.0
2019-07-15 12:00:00,59.42,59.44,59.38,59.39,117966.0,54.223,54.2412,54.1865,54.1956,117966.0
2019-07-15 12:10:00,59.4,59.42,59.37,59.4,112880.0,54.2047,54.223,54.1773,54.2047,112880.0
2019-07-15 12:20:00,59.4,59.45,59.37,59.39,105942.0,54.2047,54.2503,54.1773,54.1956,105942.0
2019-07-15 12:30:00,59.4,59.43,59.37,59.37,97798.0,54.2047,54.2321,54.1773,54.1773,97798.0
2019-07-15 12:40:00,59.37,59.44,59.35,59.4,152760.0,54.1773,54.2412,54.1591,54.2047,152760.0
2019-07-15 12:50:00,59.4,59.47,59.39,59.45,124419.0,54.2047,54.2686,54.1956,54.2503,124419.0
2019-07-15 13:00:00,59.46,59.49,59.44,59.47,96462.0,54.2595,54.2868,54.2412,54.2686,96462.0
2019-07-15 13:10:00,59.47,59.49,59.42,59.42,136236.0,54.2686,54.2868,54.223,54.223,136236.0
2019-07-15 13:20:00,59.43,59.45,59.4,59.43,128862.0,54.2321,54.2503,54.2047,54.2321,128862.0
2019-07-15 13:30:00,59.44,59.49,59.41,59.48,108897.0,54.2412,54.2868,54.2138,54.2777,108897.0
2019-07-15 13:40:00,59.48,59.5,59.41,59.41,107490.0,54.2777,54.296,54.2138,54.2138,107490.0
2019-07-15 13:50:00,59.41,59.46,59.37,59.41,171657.0,54.2138,54.2595,54.1773,54.2138,171657.0
2019-07-15 14:00:00,59.41,59.46,59.39,59.43,125956.0,54.2138,54.2595,54.1956,54.2321,125956.0
2019-07-15 14:10:00,59.43,59.5,59.42,59.5,145470.0,54.2321,54.296,54.223,54.296,145470.0
2019-07-15 14:20:00,59.49,59.51,59.46,59.47,128406.0,54.2868,54.3051,54.2595,54.2686,128406.0
2019-07-15 14:30:00,59.47,59.51,59.45,59.46,156180.0,54.2686,54.3051,54.2503,54.2595,156180.0
2019-07-15 14:40:00,59.46,59.48,59.43,59.47,105861.0,54.2595,54.2777,54.2321,54.2686,105861.0
2019-07-15 14:50:00,59.47,59.49,59.45,59.48,111335.0,54.2686,54.2868,54.2503,54.2777,111335.0
2019-07-15 15:00:00,59.48,59.51,59.47,59.51,253327.0,54.2777,54.3051,54.2686,54.3051,253327.0
2019-07-15 15:10:00,59.51,59.51,59.44,59.5,123594.0,54.3051,54.3051,54.2412,54.296,123594.0
2019-07-15 15:20:00,59.5,59.51,59.47,59.47,151649.0,54.296,54.3051,54.2686,54.2686,151649.0
2019-07-15 15:30:00,59.48,59.51,59.46,59.48,330501.0,54.2777,54.3051,54.2595,54.2777,330501.0
2019-07-15 15:40:00,59.48,59.51,59.48,59.51,492355.0,54.2777,54.3051,54.2777,54.3051,492355.0
2019-07-15 15:50:00,59.51,59.53,59.47,59.52,1027685.0,54.3051,54.3233,54.2686,54.3142,1027685.0
2019-07-16 09:30:00,59.17,59.44,59.08,59.34,317358.0,54.2159,54.4633,54.1335,54.3717,317358.0
2019-07-16 09:40:00,59.33,59.48,59.32,59.36,185831.0,54.3625,54.5,54.3534,54.39,185831.0
2019-07-16 09:50:00,59.36,59.45,59.35,59.43,102180.0,54.39,54.4725,54.3809,54.4542,102180.0
2019-07-16 10:00:00,59.42,59.43,59.18,59.28,238425.0,54.445,54.4542,54.2251,54.3167,238425.0
2019-07-16 10:10:00,59.28,59.28,59.11,59.16,180748.0,54.3167,54.3167,54.161,54.2068,180748.0
2019-07-16 10:20:00,59.16,59.21,59.12,59.12,138754.0,54.2068,54.2526,54.1701,54.1701,138754.0
2019-07-16 10:30:00,59.12,59.24,59.09,59.22,162456.0,54.1701,54.2801,54.1426,54.2617,162456.0
2019-07-16 10:40:00,59.22,59.28,59.19,59.26,118579.0,54.2617,54.3167,54.2343,54.2984,118579.0
2019-07-16 10:50:00,59.26,59.26,59.09,59.11,183717.0,54.2984,54.2984,54.1426,54.161,183717.0
2019-07-16 11:00:00,59.11,59.14,59.02,59.03,165830.0,54.161,54.1884,54.0785,54.0877,165830.0
2019-07-16 11:10:00,59.04,59.12,59.03,59.05,121916.0,54.0968,54.1701,54.0877,54.106,121916.0
2019-07-16 11:20:00,59.05,59.1,59.03,59.08,112076.0,54.106,54.1518,54.0877,54.1335,112076.0
2019-07-16 11:30:00,59.08,59.14,59.06,59.08,75419.0,54.1335,54.1884,54.1151,54.1335,75419.0
2019-07-16 11:40:00,59.08,59.08,58.92,58.94,193084.0,54.1335,54.1335,53.9869,54.0052,193084.0
2019-07-16 11:50:00,58.94,58.94,58.83,58.87,169889.0,54.0052,54.0052,53.9044,53.9411,169889.0
2019-07-16 12:00:00,58.86,58.89,58.78,58.79,216784.0,53.9319,53.9594,53.8586,53.8677,216784.0
2019-07-16 12:10:00,58.79,58.82,58.67,58.73,187766.0,53.8677,53.8952,53.7578,53.8128,187766.0
2019-07-16 12:20:00,58.73,58.83,58.7,58.77,116463.0,53.8128,53.9044,53.7853,53.8494,116463.0
2019-07-16 12:30:00,58.78,58.86,58.72,58.82,98143.0,53.8586,53.9319,53.8036,53.8952,98143.0
2019-07-16 12:40:00,58.82,58.91,58.81,58.88,83842.0,53.8952,53.9777,53.8861,53.9502,83842.0
2019-07-16 12:50:00,58.88,58.89,58.77,58.84,101035.0,53.9502,53.9594,53.8494,53.9136,101035.0
2019-07-16 13:00:00,58.84,58.93,58.81,58.87,273727.0,53.9136,53.996,53.8861,53.9411,273727.0
2019-07-16 13:10:00,58.88,58.91,58.86,58.88,93365.0,53.9502,53.9777,53.9319,53.9502,93365.0
2019-07-16 13:20:00,58.87,58.88,58.84,58.86,108066.0,53.9411,53.9502,53.9136,53.9319,108066.0
2019-07-16 13:30:00,58.86,58.91,58.85,58.87,87056.0,53.9319,53.9777,53.9227,53.9411,87056.0
2019-07-16 13:40:00,58.86,58.87,58.79,58.83,120788.0,53.9319,53.9411,53.8677,53.9044,120788.0
2019-07-16 13:50:00,58.83,58.83,58.77,58.79,135386.0,53.9044,53.9044,53.8494,53.8677,135386.0
2019-07-16 14:00:00,58.79,58.83,58.76,58.81,151140.0,53.8677,53.9044,53.8403,53.8861,151140.0
2019-07-16 14:10:00,58.8,58.81,58.74,58.74,126776.0,53.8769,53.8861,53.8219,53.8219,126776.0
2019-07-16 14:20:00,58.75,58.78,58.71,58.75,147188.0,53.8311,53.8586,53.7944,53.8311,147188.0
2019-07-16 14:30:00,58.74,58.78,58.7,58.78,120922.0,53.8219,53.8586,53.7853,53.8586,120922.0
2019-07-16 14:40:00,58.78,58.81,58.75,58.77,142718.0,53.8586,53.8861,53.8311,53.8494,142718.0
2019-07-16 14:50:00,58.76,58.81,58.75,58.78,139457.0,53.8403,53.8861,53.8311,53.8586,139457.0
2019-07-16 15:00:00,58.77,58.81,58.76,58.79,173508.0,53.8494,53.8861,53.8403,53.8677,173508.0
2019-07-16 15:10:00,58.78,58.81,58.76,58.79,198842.0,53.8586,53.8861,53.8403,53.8677,198842.0
2019-07-16 15:20:00,58.78,58.81,58.71,58.73,213479.0,53.8586,53.8861,53.7944,53.8128,213479.0
2019-07-16 15:30:00,58.73,58.8,58.71,58.78,307229.0,53.8128,53.8769,53.7944,53.8586,307229.0
2019-07-16 15:40:00,58.79,58.8,58.65,58.73,450463.0,53.8677,53.8769,53.7395,53.8128,450463.0
2019-07-16 15:50:00,58.72,58.78,58.59,58.63,1028205.0,53.8036,53.8586,53.6845,53.7211,1028205.0
2019-07-17 09:30:00,58.8,58.95,58.61,58.74,270258.0,53.8769,54.0144,53.7028,53.8219,270258.0
2019-07-17 09:40:00,58.72,58.81,58.68,58.71,139385.0,53.8036,53.8861,53.767,53.7944,139385.0
2019-07-17 09:50:00,58.71,58.79,58.63,58.67,189567.0,53.7944,53.8677,53.7211,53.7578,189567.0
2019-07-17 10:00:00,58.67,58.8,58.66,58.7,190249.0,53.7578,53.8769,53.7486,53.7853,190249.0
2019-07-17 10:10:00,58.7,58.74,58.6,58.62,147624.0,53.7853,53.8219,53.6937,53.712,147624.0
2019-07-17 10:20:00,58.63,58.71,58.61,58.69,126136.0,53.7211,53.7944,53.7028,53.7761,126136.0
2019-07-17 10:30:00,58.68,58.7,58.63,58.64,110978.0,53.767,53.7853,53.7211,53.7303,110978.0
2019-07-17 10:40:00,58.64,58.66,58.53,58.53,152197.0,53.7303,53.7486,53.6295,53.6295,152197.0
2019-07-17 10:50:00,58.53,58.53,58.41,58.42,155627.0,53.6295,53.6295,53.5196,53.5287,155627.0
2019-07-17 11:00:00,58.43,58.53,58.42,58.53,123620.0,53.5379,53.6295,53.5287,53.6295,123620.0
2019-07-17 11:10:00,58.53,58.58,58.5,58.52,142503.0,53.6295,53.6753,53.602,53.6204,142503.0
2019-07-17 11:20:00,58.52,58.56,58.46,58.47,120606.0,53.6204,53.657,53.5654,53.5745,120606.0
2019-07-17 11:30:00,58.47,58.54,58.45,58.49,134203.0,53.5745,53.6387,53.5562,53.5929,134203.0
2019-07-17 11:40:00,58.49,58.53,58.47,58.5,132238.0,53.5929,53.6295,53.5745,53.602,132238.0
2019-07-17 11:50:00,58.5,58.51,58.45,58.47,139499.0,53.602,53.6112,53.5562,53.5745,139499.0
2019-07-17 12:00:00,58.47,58.52,58.45,58.5,148240.0,53.5745,53.6204,53.5562,53.602,148240.0
2019-07-17 12:10:00,58.51,58.52,58.44,58.48,136637.0,53.6112,53.6204,53.5471,53.5837,136637.0
2019-07-17 12:20:00,58.48,58.5,58.38,58.4,114335.0,53.5837,53.602,53.4921,53.5104,114335.0
2019-07-17 12:30:00,58.4,58.43,58.35,58.37,157847.0,53.5104,53.5379,53.4646,53.4829,157847.0
2019-07-17 12:40:00,58.38,58.42,58.35,58.36,94923.0,53.4921,53.5287,53.4646,53.4738,94923.0
2019-07-17 12:50:00,58.36,58.38,58.33,58.35,141937.0,53.4738,53.4921,53.4463,53.4646,141937.0
2019-07-17 13:00:00,58.35,58.38,58.22,58.35,231235.0,53.4646,53.4921,53.3455,53.4646,231235.0
2019-07-17 13:10:00,58.35,58.38,58.3,58.32,138433.0,53.4646,53.4921,53.4188,53.4371,138433.0
2019-07-17 13:20:00,58.32,58.37,58.3,58.36,91035.0,53.4371,53.4829,53.4188,53.4738,91035.0
2019-07-17 13:30:00,58.36,58.37,58.31,58.32,116067.0,53.4738,53.4829,53.4279,53.4371,116067.0
2019-07-17 13:40:00,58.31,58.35,58.29,58.3,145204.0,53.4279,53.4646,53.4096,53.4188,145204.0
2019-07-17 13:50:00,58.29,58.33,58.28,58.33,151073.0,53.4096,53.4463,53.4004,53.4463,151073.0
2019-07-17 14:00:00,58.33,58.33,58.21,58.22,151909.0,53.4463,53.4463,53.3363,53.3455,151909.0
2019-07-17 14:10:00,58.23,58.27,58.16,58.16,151715.0,53.3546,53.3913,53.2905,53.2905,151715.0
2019-07-17 14:20:00,58.17,58.2,58.12,58.19,248371.0,53.2997,53.3271,53.2538,53.318,248371.0
2019-07-17 14:30:00,58.19,58.23,58.14,58.15,194450.0,53.318,53.3546,53.2722,53.2813,194450.0
2019-07-17 14:40:00,58.14,58.19,58.12,58.18,123008.0,53.2722,53.318,53.2538,53.3088,123008.0
2019-07-17 14:50:00,58.18,58.2,58.13,58.17,138344.0,53.3088,53.3271,53.263,53.2997,138344.0
2019-07-17 15:00:00,58.16,58.16,58.05,58.1,193845.0,53.2905,53.2905,53.1897,53.2355,193845.0
2019-07-17 15:10:00,58.1,58.16,58.09,58.14,104107.0,53.2355,53.2905,53.2264,53.2722,104107.0
2019-07-17 15:20:00,58.14,58.15,58.05,58.07,186936.0,53.2722,53.2813,53.1897,53.208,186936.0
2019-07-17 15:30:00,58.07,58.2,58.05,58.15,273582.0,53.208,53.3271,53.1897,53.2813,273582.0
2019-07-17 15:40:00,58.15,58.16,58.08,58.15,368439.0,53.2813,53.2905,53.2172,53.2813,368439.0
2019-07-17 15:50:00,58.14,58.17,57.99,58.0,1016293.0,53.2722,53.2997,53.1347,53.1439,1016293.0
2019-07-18 09:30:00,57.69,58.13,57.6,58.1,642306.0,52.8598,53.263,52.7774,53.2355,642306.0
2019-07-18 09:40:00,58.1,58.11,57.92,57.98,325938.0,53.2355,53.2447,53.0706,53.1256,325938.0
2019-07-18 09:50:00,57.98,58.14,57.93,57.98,491209.0,53.1256,53.2722,53.0798,53.1256,491209.0
2019-07-18 10:00:00,57.99,58.1,57.95,57.97,334371.0,53.1347,53.2355,53.0981,53.1164,334371.0
2019-07-18 10:10:00,57.97,58.05,57.97,58.01,243556.0,53.1164,53.1897,53.1164,53.1531,243556.0
2019-07-18 10:20:00,58.02,58.05,57.97,57.98,296687.0,53.1622,53.1897,53.1164,53.1256,296687.0
2019-07-18 10:30:00,57.98,58.05,57.94,57.94,174007.0,53.1256,53.1897,53.0889,53.0889,174007.0
2019-07-18 10:40:00,57.95,57.99,57.89,57.9,182316.0,53.0981,53.1347,53.0431,53.0523,182316.0
2019-07-18 10:50:00,57.89,57.97,57.86,57.94,165344.0,53.0431,53.1164,53.0156,53.0889,165344.0
2019-07-18 11:00:00,57.94,57.95,57.86,57.87,124805.0,53.0889,53.0981,53.0156,53.0248,124805.0
2019-07-18 11:10:00,57.87,57.98,57.86,57.96,199087.0,53.0248,53.1256,53.0156,53.1072,199087.0
2019-07-18 11:20:00,57.95,57.98,57.92,57.94,198574.0,53.0981,53.1256,53.0706,53.0889,198574.0
2019-07-18 11:30:00,57.94,57.95,57.8,57.84,251149.0,53.0889,53.0981,52.9606,52.9973,251149.0
2019-07-18 11:40:00,57.84,57.84,57.69,57.74,183621.0,52.9973,52.9973,52.8598,52.9057,183621.0
2019-07-18 11:50:00,57.73,57.79,57.72,57.75,149727.0,52.8965,52.9515,52.8873,52.9148,149727.0
2019-07-18 12:00:00,57.75,57.88,57.7,57.86,172314.0,52.9148,53.0339,52.869,53.0156,172314.0
2019-07-18 12:10:00,57.86,57.92,57.82,57.92,160024.0,53.0156,53.0706,52.979,53.0706,160024.0
2019-07-18 12:20:00,57.92,57.93,57.8,57.81,96222.0,53.0706,53.0798,52.9606,52.9698,96222.0
2019-07-18 12:30:00,57.82,57.9,57.81,57.89,183892.0,52.979,53.0523,52.9698,53.0431,183892.0
2019-07-18 12:40:00,57.88,57.91,57.84,57.86,109684.0,53.0339,53.0614,52.9973,53.0156,109684.0
2019-07-18 12:50:00,57.85,57.9,57.83,57.84,89668.0,53.0065,53.0523,52.9881,52.9973,89668.0
2019-07-18 13:00:00,57.84,57.88,57.78,57.81,119034.0,52.9973,53.0339,52.9423,52.9698,119034.0
2019-07-18 13:10:00,57.82,57.9,57.79,57.86,142243.0,52.979,53.0523,52.9515,53.0156,142243.0
2019-07-18 13:20:00,57.87,57.88,57.81,57.85,107764.0,53.0248,53.0339,52.9698,53.0065,107764.0
2019-07-18 13:30:00,57.85,57.9,57.85,57.88,127938.0,53.0065,53.0523,53.0065,53.0339,127938.0
2019-07-18 13:40:00,57.88,57.95,57.85,57.89,195730.0,53.0339,53.0981,53.0065,53.0431,195730.0
2019-07-18 13:50:00,57.89,57.91,57.83,57.86,128407.0,53.0431,53.0614,52.9881,53.0156,128407.0
2019-07-18 14:00:00,57.86,57.93,57.85,57.86,151811.0,53.0156,53.0798,53.0065,53.0156,151811.0
2019-07-18 14:10:00,57.87,57.97,57.86,57.97,140764.0,53.0248,53.1164,53.0156,53.1164,140764.0
2019-07-18 14:20:00,57.97,58.03,57.96,58.01,231841.0,53.1164,53.1714,53.1072,53.1531,231841.0
2019-07-18 14:30:00,58.01,58.07,57.98,58.01,254763.0,53.1531,53.208,53.1256,53.1531,254763.0
2019-07-18 14:40:00,58.01,58.07,57.99,58.02,341115.0,53.1531,53.208,53.1347,53.1622,341115.0
2019-07-18 14:50:00,58.02,58.06,57.97,58.05,239095.0,53.1622,53.1989,53.1164,53.1897,239095.0
2019-07-18 15:00:00,58.05,58.1,58.0,58.0,241128.0,53.1897,53.2355,53.1439,53.1439,241128.0
2019-07-18 15:10:00,58.0,58.03,57.94,57.99,169942.0,53.1439,53.1714,53.0889,53.1347,169942.0
2019-07-18 15:20:00,57.98,58.0,57.88,57.95,152621.0,53.1256,53.1439,53.0339,53.0981,152621.0
2019-07-18 15:30:00,57.95,58.06,57.92,58.05,233667.0,53.0981,53.1989,53.0706,53.1897,233667.0
2019-07-18 15:40:00,58.06,58.07,57.98,58.0,303270.0,53.1989,53.208,53.1256,53.1439,303270.0
2019-07-18 15:50:00,58.0,58.14,57.97,58.13,946275.0,53.1439,53.2722,53.1164,53.263,946275.0
2019-07-19 09:30:00,58.31,58.53,58.26,58.33,923561.0,53.4279,53.6295,53.3821,53.4463,923561.0
2019-07-19 09:40:00,58.3,58.4,58.26,58.31,139099.0,53.4188,53.5104,53.3821,53.4279,139099.0
2019-07-19 09:50:00,58.32,58.39,58.27,58.34,157335.0,53.4371,53.5012,53.3913,53.4554,157335.0
2019-07-19 10:00:00,58.35,58.43,58.18,58.18,111209.0,53.4646,53.5379,53.3088,53.3088,111209.0
2019-07-19 10:10:00,58.18,58.28,58.17,58.26,137532.0,53.3088,53.4004,53.2997,53.3821,137532.0
2019-07-19 10:20:00,58.27,58.28,58.1,58.19,172294.0,53.3913,53.4004,53.2355,53.318,172294.0
2019-07-19 10:30:00,58.2,58.2,58.07,58.08,129566.0,53.3271,53.3271,53.208,53.2172,129566.0
2019-07-19 10:40:00,58.08,58.12,58.03,58.06,136650.0,53.2172,53.2538,53.1714,53.1989,136650.0
2019-07-19 10:50:00,58.07,58.16,58.05,58.12,128557.0,53.208,53.2905,53.1897,53.2538,128557.0
2019-07-19 11:00:00,58.11,58.14,58.05,58.13,119258.0,53.2447,53.2722,53.1897,53.263,119258.0
2019-07-19 11:10:00,58.13,58.21,58.12,58.16,139542.0,53.263,53.3363,53.2538,53.2905,139542.0
2019-07-19 11:20:00,58.16,58.19,58.06,58.07,130856.0,53.2905,53.318,53.1989,53.208,130856.0
2019-07-19 11:30:00,58.07,58.1,58.0,58.0,154802.0,53.208,53.2355,53.1439,53.1439,154802.0
2019-07-19 11:40:00,58.01,58.04,57.9,58.04,264311.0,53.1531,53.1805,53.0523,53.1805,264311.0
2019-07-19 11:50:00,58.04,58.06,57.97,58.02,161517.0,53.1805,53.1989,53.1164,53.1622,161517.0
2019-07-19 12:00:00,58.02,58.13,57.99,58.12,117224.0,53.1622,53.263,53.1347,53.2538,117224.0
2019-07-19 12:10:00,58.13,58.16,58.1,58.1,114130.0,53.263,53.2905,53.2355,53.2355,114130.0
2019-07-19 12:20:00,58.09,58.13,58.05,58.12,85118.0,53.2264,53.263,53.1897,53.2538,85118.0
2019-07-19 12:30:00,58.12,58.21,58.11,58.16,128180.0,53.2538,53.3363,53.2447,53.2905,128180.0
2019-07-19 12:40:00,58.16,58.18,58.12,58.17,91041.0,53.2905,53.3088,53.2538,53.2997,91041.0
2019-07-19 12:50:00,58.16,58.18,58.09,58.12,75191.0,53.2905,53.3088,53.2264,53.2538,75191.0
2019-07-19 13:00:00,58.12,58.13,58.01,58.03,74892.0,53.2538,53.263,53.1531,53.1714,74892.0
2019-07-19 13:10:00,58.03,58.05,58.01,58.01,43106.0,53.1714,53.1897,53.1531,53.1531,43106.0
2019-07-19 13:20:00,58.02,58.03,57.98,58.01,53326.0,53.1622,53.1714,53.1256,53.1531,53326.0
2019-07-19 13:30:00,58.01,58.04,57.94,57.96,190272.0,53.1531,53.1805,53.0889,53.1072,190272.0
2019-07-19 13:40:00,57.95,58.06,57.94,58.04,211230.0,53.0981,53.1989,53.0889,53.1805,211230.0
2019-07-19 13:50:00,58.04,58.05,57.95,58.01,93663.0,53.1805,53.1897,53.0981,53.1531,93663.0
2019-07-19 14:00:00,58.01,58.05,57.85,57.86,141122.0,53.1531,53.1897,53.0065,53.0156,141122.0
2019-07-19 14:10:00,57.85,57.88,57.79,57.81,126494.0,53.0065,53.0339,52.9515,52.9698,126494.0
2019-07-19 14:20:00,57.81,57.89,57.73,57.73,166102.0,52.9698,53.0431,52.8965,52.8965,166102.0
2019-07-19 14:30:00,57.74,57.81,57.72,57.78,140473.0,52.9057,52.9698,52.8873,52.9423,140473.0
2019-07-19 14:40:00,57.78,57.85,57.77,57.85,143246.0,52.9423,53.0065,52.9331,53.0065,143246.0
2019-07-19 14:50:00,57.85,57.88,57.8,57.84,126783.0,53.0065,53.0339,52.9606,52.9973,126783.0
2019-07-19 15:00:00,57.84,57.84,57.73,57.79,185937.0,52.9973,52.9973,52.8965,52.9515,185937.0
2019-07-19 15:10:00,57.78,57.8,57.73,57.73,238917.0,52.9423,52.9606,52.8965,52.8965,238917.0
2019-07-19 15:20:00,57.73,57.76,57.65,57.71,211272.0,52.8965,52.924,52.8232,52.8782,211272.0
2019-07-19 15:30:00,57.72,57.77,57.68,57.73,354988.0,52.8873,52.9331,52.8507,52.8965,354988.0
2019-07-19 15:40:00,57.73,57.79,57.66,57.69,420293.0,52.8965,52.9515,52.8324,52.8598,420293.0
2019-07-19 15:50:00,57.69,57.73,57.52,57.56,1460828.0,52.8598,52.8965,52.7041,52.7407,1460828.0
2019-07-22 09:30:00,57.88,58.08,57.7,57.76,249858.0,53.0339,53.2172,52.869,52.924,249858.0
2019-07-22 09:40:00,57.78,57.8,57.64,57.77,162920.0,52.9423,52.9606,52.814,52.9331,162920.0
2019-07-22 09:50:00,57.76,57.89,57.7,57.84,312947.0,52.924,53.0431,52.869,52.9973,312947.0
2019-07-22 10:00:00,57.84,57.85,57.57,57.61,269386.0,52.9973,53.0065,52.7499,52.7865,269386.0
2019-07-22 10:10:00,57.61,57.65,57.55,57.61,201575.0,52.7865,52.8232,52.7316,52.7865,201575.0
2019-07-22 10:20:00,57.61,57.63,57.55,57.6,183040.0,52.7865,52.8049,52.7316,52.7774,183040.0
2019-07-22 10:30:00,57.61,57.72,57.6,57.7,230664.0,52.7865,52.8873,52.7774,52.869,230664.0
2019-07-22 10:40:00,57.71,57.75,57.61,57.67,285757.0,52.8782,52.9148,52.7865,52.8415,285757.0
2019-07-22 10:50:00,57.66,57.7,57.6,57.66,368654.0,52.8324,52.869,52.7774,52.8324,368654.0
2019-07-22 11:00:00,57.66,57.76,57.63,57.75,144258.0,52.8324,52.924,52.8049,52.9148,144258.0
2019-07-22 11:10:00,57.76,57.8,57.71,57.79,173003.0,52.924,52.9606,52.8782,52.9515,173003.0
2019-07-22 11:20:00,57.79,57.81,57.71,57.81,146331.0,52.9515,52.9698,52.8782,52.9698,146331.0
2019-07-22 11:30:00,57.8,57.87,57.77,57.87,138592.0,52.9606,53.0248,52.9331,53.0248,138592.0
2019-07-22 11:40:00,57.87,57.89,57.84,57.84,99420.0,53.0248,53.0431,52.9973,52.9973,99420.0
2019-07-22 11:50:00,57.84,57.9,57.83,57.85,116686.0,52.9973,53.0523,52.9881,53.0065,116686.0
2019-07-22 12:00:00,57.85,57.86,57.71,57.73,117954.0,53.0065,53.0156,52.8782,52.8965,117954.0
2019-07-22 12:10:00,57.73,57.83,57.72,57.81,121448.0,52.8965,52.9881,52.8873,52.9698,121448.0
2019-07-22 12:20:00,57.81,57.89,57.79,57.82,103130.0,52.9698,53.0431,52.9515,52.979,103130.0
2019-07-22 12:30:00,57.83,57.86,57.76,57.77,105824.0,52.9881,53.0156,52.924,52.9331,105824.0
2019-07-22 12:40:00,57.78,57.83,57.74,57.8,77139.0,52.9423,52.9881,52.9057,52.9606,77139.0
2019-07-22 12:50:00,57.79,57.8,57.73,57.75,112337.0,52.9515,52.9606,52.8965,52.9148,112337.0
2019-07-22 13:00:00,57.76,57.76,57.68,57.72,273680.0,52.924,52.924,52.8507,52.8873,273680.0
2019-07-22 13:10:00,57.72,57.76,57.71,57.72,115353.0,52.8873,52.924,52.8782,52.8873,115353.0
2019-07-22 13:20:00,57.73,57.74,57.69,57.7,71077.0,52.8965,52.9057,52.8598,52.869,71077.0
2019-07-22 13:30:00,57.7,57.76,57.69,57.75,119007.0,52.869,52.924,52.8598,52.9148,119007.0
2019-07-22 13:40:00,57.76,57.76,57.71,57.74,124276.0,52.924,52.924,52.8782,52.9057,124276.0
2019-07-22 13:50:00,57.74,57.79,57.74,57.75,136506.0,52.9057,52.9515,52.9057,52.9148,136506.0
2019-07-22 14:00:00,57.74,57.78,57.69,57.69,189367.0,52.9057,52.9423,52.8598,52.8598,189367.0
2019-07-22 14:10:00,57.7,57.7,57.65,57.66,71508.0,52.869,52.869,52.8232,52.8324,71508.0
2019-07-22 14:20:00,57.66,57.71,57.66,57.69,95944.0,52.8324,52.8782,52.8324,52.8598,95944.0
2019-07-22 14:30:00,57.68,57.69,57.64,57.66,83275.0,52.8507,52.8598,52.814,52.8324,83275.0
2019-07-22 14:40:00,57.66,57.67,57.63,57.65,80808.0,52.8324,52.8415,52.8049,52.8232,80808.0
2019-07-22 14:50:00,57.65,57.7,57.64,57.7,97079.0,52.8232,52.869,52.814,52.869,97079.0
2019-07-22 15:00:00,57.7,57.79,57.69,57.72,130779.0,52.869,52.9515,52.8598,52.8873,130779.0
2019-07-22 15:10:00,57.72,57.72,57.66,57.71,106783.0,52.8873,52.8873,52.8324,52.8782,106783.0
2019-07-22 15:20:00,57.71,57.72,57.62,57.66,114696.0,52.8782,52.8873,52.7957,52.8324,114696.0
2019-07-22 15:30:00,57.66,57.66,57.58,57.6,138025.0,52.8324,52.8324,52.7591,52.7774,138025.0
2019-07-22 15:40:00,57.59,57.64,57.58,57.62,189248.0,52.7682,52.814,52.7591,52.7957,189248.0
2019-07-22 15:50:00,57.61,57.68,57.59,57.61,589571.0,52.7865,52.8507,52.7682,52.7865,589571.0
2019-07-23 09:30:00,58.06,58.14,57.94,57.94,215489.0,53.1989,53.2722,53.0889,53.0889,215489.0
2019-07-23 09:40:00,57.94,57.95,57.65,57.72,117133.0,53.0889,53.0981,52.8232,52.8873,117133.0
2019-07-23 09:50:00,57.71,57.75,57.63,57.73,110784.0,52.8782,52.9148,52.8049,52.8965,110784.0
2019-07-23 10:00:00,57.73,57.82,57.65,57.78,151665.0,52.8965,52.979,52.8232,52.9423,151665.0
2019-07-23 10:10:00,57.77,57.87,57.74,57.8,112742.0,52.9331,53.0248,52.9057,52.9606,112742.0
2019-07-23 10:20:00,57.8,57.84,57.78,57.8,98345.0,52.9606,52.9973,52.9423,52.9606,98345.0
2019-07-23 10:30:00,57.8,57.89,57.77,57.88,104244.0,52.9606,53.0431,52.9331,53.0339,104244.0
2019-07-23 10:40:00,57.89,57.9,57.84,57.86,71964.0,53.0431,53.0523,52.9973,53.0156,71964.0
2019-07-23 10:50:00,57.86,57.94,57.83,57.93,64007.0,53.0156,53.0889,52.9881,53.0798,64007.0
2019-07-23 11:00:00,57.93,57.93,57.87,57.9,63998.0,53.0798,53.0798,53.0248,53.0523,63998.0
2019-07-23 11:10:00,57.9,57.93,57.89,57.93,37788.0,53.0523,53.0798,53.0431,53.0798,37788.0
2019-07-23 11:20:00,57.93,57.95,57.85,57.88,80311.0,53.0798,53.0981,53.0065,53.0339,80311.0
2019-07-23 11:30:00,57.88,57.88,57.78,57.82,61611.0,53.0339,53.0339,52.9423,52.979,61611.0
2019-07-23 11:40:00,57.82,57.85,57.78,57.8,72061.0,52.979,53.0065,52.9423,52.9606,72061.0
2019-07-23 11:50:00,57.8,57.82,57.76,57.79,68010.0,52.9606,52.979,52.924,52.9515,68010.0
2019-07-23 12:00:00,57.78,57.8,57.71,57.77,69214.0,52.9423,52.9606,52.8782,52.9331,69214.0
2019-07-23 12:10:00,57.77,57.79,57.73,57.74,86218.0,52.9331,52.9515,52.8965,52.9057,86218.0
2019-07-23 12:20:00,57.74,57.76,57.57,57.58,108130.0,52.9057,52.924,52.7499,52.7591,108130.0
2019-07-23 12:30:00,57.57,57.61,57.51,57.57,116421.0,52.7499,52.7865,52.6949,52.7499,116421.0
2019-07-23 12:40:00,57.56,57.59,57.54,57.58,98920.0,52.7407,52.7682,52.7224,52.7591,98920.0
2019-07-23 12:50:00,57.59,57.6,57.5,57.54,226870.0,52.7682,52.7774,52.6858,52.7224,226870.0
2019-07-23 13:00:00,57.53,57.54,57.47,57.48,121031.0,52.7132,52.7224,52.6583,52.6674,121031.0
2019-07-23 13:10:00,57.48,57.56,57.46,57.54,101133.0,52.6674,52.7407,52.6491,52.7224,101133.0
2019-07-23 13:20:00,57.53,57.58,57.5,57.55,141961.0,52.7132,52.7591,52.6858,52.7316,141961.0
2019-07-23 13:30:00,57.55,57.61,57.55,57.61,117831.0,52.7316,52.7865,52.7316,52.7865,117831.0
2019-07-23 13:40:00,57.61,57.75,57.6,57.71,152674.0,52.7865,52.9148,52.7774,52.8782,152674.0
2019-07-23 13:50:00,57.7,57.78,57.67,57.74,118634.0,52.869,52.9423,52.8415,52.9057,118634.0
2019-07-23 14:00:00,57.75,57.76,57.6,57.61,173875.0,52.9148,52.924,52.7774,52.7865,173875.0
2019-07-23 14:10:00,57.61,57.63,57.56,57.58,125964.0,52.7865,52.8049,52.7407,52.7591,125964.0
2019-07-23 14:20:00,57.58,57.62,57.56,57.59,100577.0,52.7591,52.7957,52.7407,52.7682,100577.0
2019-07-23 14:30:00,57.59,57.61,57.56,57.57,102179.0,52.7682,52.7865,52.7407,52.7499,102179.0
2019-07-23 14:40:00,57.57,57.63,57.55,57.61,87989.0,52.7499,52.8049,52.7316,52.7865,87989.0
2019-07-23 14:50:00,57.6,57.68,57.59,57.67,102358.0,52.7774,52.8507,52.7682,52.8415,102358.0
2019-07-23 15:00:00,57.67,57.67,57.61,57.62,135723.0,52.8415,52.8415,52.7865,52.7957,135723.0
2019-07-23 15:10:00,57.62,57.64,57.57,57.59,173982.0,52.7957,52.814,52.7499,52.7682,173982.0
2019-07-23 15:20:00,57.59,57.59,57.47,57.5,469989.0,52.7682,52.7682,52.6583,52.6858,469989.0
2019-07-23 15:30:00,57.5,57.56,57.48,57.48,464790.0,52.6858,52.7407,52.6674,52.6674,464790.0
2019-07-23 15:40:00,57.49,57.52,57.47,57.5,482771.0,52.6766,52.7041,52.6583,52.6858,482771.0
2019-07-23 15:50:00,57.49,57.51,57.44,57.46,899362.0,52.6766,52.6949,52.6308,52.6491,899362.0
2019-07-24 09:30:00,57.45,57.75,57.45,57.74,288581.0,52.6399,52.9148,52.6399,52.9057,288581.0
2019-07-24 09:40:00,57.74,57.77,57.64,57.72,139393.0,52.9057,52.9331,52.814,52.8873,139393.0
2019-07-24 09:50:00,57.73,57.76,57.64,57.67,282642.0,52.8965,52.924,52.814,52.8415,282642.0
2019-07-24 10:00:00,57.67,57.7,57.6,57.64,161573.0,52.8415,52.869,52.7774,52.814,161573.0
2019-07-24 10:10:00,57.64,57.64,57.5,57.51,177218.0,52.814,52.814,52.6858,52.6949,177218.0
2019-07-24 10:20:00,57.5,57.54,57.41,57.44,184816.0,52.6858,52.7224,52.6033,52.6308,184816.0
2019-07-24 10:30:00,57.45,57.56,57.44,57.54,214409.0,52.6399,52.7407,52.6308,52.7224,214409.0
2019-07-24 10:40:00,57.54,57.63,57.52,57.57,180360.0,52.7224,52.8049,52.7041,52.7499,180360.0
2019-07-24 10:50:00,57.57,57.57,57.48,57.54,160375.0,52.7499,52.7499,52.6674,52.7224,160375.0
2019-07-24 11:00:00,57.54,57.59,57.4,57.43,251166.0,52.7224,52.7682,52.5941,52.6216,251166.0
2019-07-24 11:10:00,57.43,57.45,57.38,57.42,159612.0,52.6216,52.6399,52.5758,52.6125,159612.0
2019-07-24 11:20:00,57.43,57.45,57.38,57.44,117449.0,52.6216,52.6399,52.5758,52.6308,117449.0
2019-07-24 11:30:00,57.44,57.47,57.4,57.45,151065.0,52.6308,52.6583,52.5941,52.6399,151065.0
2019-07-24 11:40:00,57.45,57.5,57.4,57.5,185283.0,52.6399,52.6858,52.5941,52.6858,185283.0
2019-07-24 11:50:00,57.49,57.5,57.43,57.44,115648.0,52.6766,52.6858,52.6216,52.6308,115648.0
2019-07-24 12:00:00,57.45,57.56,57.44,57.55,164631.0,52.6399,52.7407,52.6308,52.7316,164631.0
2019-07-24 12:10:00,57.55,57.71,57.55,57.71,307320.0,52.7316,52.8782,52.7316,52.8782,307320.0
2019-07-24 12:20:00,57.71,57.81,57.7,57.8,326787.0,52.8782,52.9698,52.869,52.9606,326787.0
2019-07-24 12:30:00,57.8,57.86,57.77,57.82,257861.0,52.9606,53.0156,52.9331,52.979,257861.0
2019-07-24 12:40:00,57.81,57.99,57.81,57.91,289142.0,52.9698,53.1347,52.9698,53.0614,289142.0
2019-07-24 12:50:00,57.92,58.0,57.9,57.97,173565.0,53.0706,53.1439,53.0523,53.1164,173565.0
2019-07-24 13:00:00,57.97,58.0,57.92,57.99,117432.0,53.1164,53.1439,53.0706,53.1347,117432.0
2019-07-24 13:10:00,57.98,58.0,57.96,57.98,105331.0,53.1256,53.1439,53.1072,53.1256,105331.0
2019-07-24 13:20:00,57.98,58.06,57.96,58.05,156743.0,53.1256,53.1989,53.1072,53.1897,156743.0
2019-07-24 13:30:00,58.06,58.06,57.97,57.98,125462.0,53.1989,53.1989,53.1164,53.1256,125462.0
2019-07-24 13:40:00,57.98,58.0,57.94,57.99,92809.0,53.1256,53.1439,53.0889,53.1347,92809.0
2019-07-24 13:50:00,57.99,58.03,57.97,58.02,114910.0,53.1347,53.1714,53.1164,53.1622,114910.0
2019-07-24 14:00:00,58.02,58.1,57.99,58.09,132457.0,53.1622,53.2355,53.1347,53.2264,132457.0
2019-07-24 14:10:00,58.09,58.12,58.07,58.08,155748.0,53.2264,53.2538,53.208,53.2172,155748.0
2019-07-24 14:20:00,58.08,58.11,58.05,58.11,121836.0,53.2172,53.2447,53.1897,53.2447,121836.0
2019-07-24 14:30:00,58.1,58.15,58.09,58.13,153536.0,53.2355,53.2813,53.2264,53.263,153536.0
2019-07-24 14:40:00,58.13,58.16,58.12,58.14,147048.0,53.263,53.2905,53.2538,53.2722,147048.0
2019-07-24 14:50:00,58.14,58.21,58.1,58.11,266468.0,53.2722,53.3363,53.2355,53.2447,266468.0
2019-07-24 15:00:00,58.11,58.11,58.02,58.08,156908.0,53.2447,53.2447,53.1622,53.2172,156908.0
2019-07-24 15:10:00,58.08,58.15,58.07,58.1,265723.0,53.2172,53.2813,53.208,53.2355,265723.0
2019-07-24 15:20:00,58.1,58.15,58.08,58.15,191811.0,53.2355,53.2813,53.2172,53.2813,191811.0
2019-07-24 15:30:00,58.15,58.2,58.13,58.19,330462.0,53.2813,53.3271,53.263,53.318,330462.0
2019-07-24 15:40:00,58.19,58.22,58.15,58.19,295609.0,53.318,53.3455,53.2813,53.318,295609.0
2019-07-24 15:50:00,58.19,58.19,58.1,58.12,872105.0,53.318,53.318,53.2355,53.2538,872105.0
2019-07-25 09:30:00,58.37,58.42,58.08,58.13,381132.0,53.4829,53.5287,53.2172,53.263,381132.0
2019-07-25 09:40:00,58.12,58.21,58.09,58.15,233761.0,53.2538,53.3363,53.2264,53.2813,233761.0
2019-07-25 09:50:00,58.15,58.34,58.14,58.34,226553.0,53.2813,53.4554,53.2722,53.4554,226553.0
2019-07-25 10:00:00,58.34,58.52,58.31,58.48,363348.0,53.4554,53.6204,53.4279,53.5837,363348.0
2019-07-25 10:10:00,58.49,58.63,58.46,58.47,264859.0,53.5929,53.7211,53.5654,53.5745,264859.0
2019-07-25 10:20:00,58.47,58.47,58.24,58.38,191611.0,53.5745,53.5745,53.3638,53.4921,191611.0
2019-07-25 10:30:00,58.39,58.55,58.38,58.53,81109.0,53.5012,53.6478,53.4921,53.6295,81109.0
2019-07-25 10:40:00,58.54,58.55,58.45,58.47,86877.0,53.6387,53.6478,53.5562,53.5745,86877.0
2019-07-25 10:50:00,58.47,58.52,58.4,58.46,152594.0,53.5745,53.6204,53.5104,53.5654,152594.0
2019-07-25 11:00:00,58.45,58.52,58.45,58.5,107198.0,53.5562,53.6204,53.5562,53.602,107198.0
2019-07-25 11:10:00,58.5,58.58,58.41,58.41,121729.0,53.602,53.6753,53.5196,53.5196,121729.0
2019-07-25 11:20:00,58.41,58.52,58.39,58.48,116964.0,53.5196,53.6204,53.5012,53.5837,116964.0
2019-07-25 11:30:00,58.47,58.54,58.45,58.5,241271.0,53.5745,53.6387,53.5562,53.602,241271.0
2019-07-25 11:40:00,58.5,58.53,58.39,58.41,81911.0,53.602,53.6295,53.5012,53.5196,81911.0
2019-07-25 11:50:00,58.41,58.42,58.38,58.4,106733.0,53.5196,53.5287,53.4921,53.5104,106733.0
2019-07-25 12:00:00,58.4,58.41,58.34,58.36,98170.0,53.5104,53.5196,53.4554,53.4738,98170.0
2019-07-25 12:10:00,58.37,58.42,58.36,58.4,76682.0,53.4829,53.5287,53.4738,53.5104,76682.0
2019-07-25 12:20:00,58.41,58.42,58.35,58.36,86905.0,53.5196,53.5287,53.4646,53.4738,86905.0
2019-07-25 12:30:00,58.35,58.37,58.23,58.24,183112.0,53.4646,53.4829,53.3546,53.3638,183112.0
2019-07-25 12:40:00,58.23,58.23,58.13,58.2,104374.0,53.3546,53.3546,53.263,53.3271,104374.0
2019-07-25 12:50:00,58.21,58.22,58.11,58.14,125303.0,53.3363,53.3455,53.2447,53.2722,125303.0
2019-07-25 13:00:00,58.13,58.26,58.09,58.25,102402.0,53.263,53.3821,53.2264,53.373,102402.0
2019-07-25 13:10:00,58.24,58.26,58.18,58.23,115534.0,53.3638,53.3821,53.3088,53.3546,115534.0
2019-07-25 13:20:00,58.22,58.28,58.19,58.28,63464.0,53.3455,53.4004,53.318,53.4004,63464.0
2019-07-25 13:30:00,58.28,58.34,58.26,58.29,74052.0,53.4004,53.4554,53.3821,53.4096,74052.0
2019-07-25 13:40:00,58.3,58.35,58.29,58.34,59993.0,53.4188,53.4646,53.4096,53.4554,59993.0
2019-07-25 13:50:00,58.33,58.34,58.26,58.29,65881.0,53.4463,53.4554,53.3821,53.4096,65881.0
2019-07-25 14:00:00,58.28,58.41,58.28,58.35,95823.0,53.4004,53.5196,53.4004,53.4646,95823.0
2019-07-25 14:10:00,58.36,58.4,58.33,58.35,71762.0,53.4738,53.5104,53.4463,53.4646,71762.0
2019-07-25 14:20:00,58.36,58.37,58.32,58.34,68392.0,53.4738,53.4829,53.4371,53.4554,68392.0
2019-07-25 14:30:00,58.34,58.35,58.27,58.28,72042.0,53.4554,53.4646,53.3913,53.4004,72042.0
2019-07-25 14:40:00,58.28,58.31,58.22,58.24,97362.0,53.4004,53.4279,53.3455,53.3638,97362.0
2019-07-25 14:50:00,58.24,58.27,58.17,58.2,111958.0,53.3638,53.3913,53.2997,53.3271,111958.0
2019-07-25 15:00:00,58.2,58.25,58.12,58.13,131276.0,53.3271,53.373,53.2538,53.263,131276.0
2019-07-25 15:10:00,58.12,58.19,58.1,58.15,158291.0,53.2538,53.318,53.2355,53.2813,158291.0
2019-07-25 15:20:00,58.15,58.23,58.13,58.22,101990.0,53.2813,53.3546,53.263,53.3455,101990.0
2019-07-25 15:30:00,58.21,58.27,58.17,58.19,173078.0,53.3363,53.3913,53.2997,53.318,173078.0
2019-07-25 15:40:00,58.18,58.24,58.16,58.22,122867.0,53.3088,53.3638,53.2905,53.3455,122867.0
2019-07-25 15:50:00,58.21,58.3,58.17,58.3,490694.0,53.3363,53.4188,53.2997,53.4188,490694.0
2019-07-26 09:30:00,58.34,58.65,58.2,58.55,332381.0,53.4554,53.7395,53.3271,53.6478,332381.0
2019-07-26 09:40:00,58.56,58.6,58.41,58.43,88487.0,53.657,53.6937,53.5196,53.5379,88487.0
2019-07-26 09:50:00,58.43,58.55,58.43,58.52,132849.0,53.5379,53.6478,53.5379,53.6204,132849.0
2019-07-26 10:00:00,58.52,58.61,58.45,58.47,168802.0,53.6204,53.7028,53.5562,53.5745,168802.0
2019-07-26 10:10:00,58.47,58.48,58.38,58.48,90089.0,53.5745,53.5837,53.4921,53.5837,90089.0
2019-07-26 10:20:00,58.47,58.52,58.44,58.51,135464.0,53.5745,53.6204,53.5471,53.6112,135464.0
2019-07-26 10:30:00,58.5,58.5,58.4,58.43,85196.0,53.602,53.602,53.5104,53.5379,85196.0
2019-07-26 10:40:00,58.43,58.43,58.29,58.35,185633.0,53.5379,53.5379,53.4096,53.4646,185633.0
2019-07-26 10:50:00,58.35,58.41,58.33,58.37,60097.0,53.4646,53.5196,53.4463,53.4829,60097.0
2019-07-26 11:00:00,58.36,58.43,58.34,58.35,74239.0,53.4738,53.5379,53.4554,53.4646,74239.0
2019-07-26 11:10:00,58.36,58.45,58.33,58.4,81857.0,53.4738,53.5562,53.4463,53.5104,81857.0
2019-07-26 11:20:00,58.4,58.45,58.37,58.45,63468.0,53.5104,53.5562,53.4829,53.5562,63468.0
2019-07-26 11:30:00,58.44,58.48,58.41,58.47,69603.0,53.5471,53.5837,53.5196,53.5745,69603.0
2019-07-26 11:40:00,58.47,58.5,58.41,58.41,52817.0,53.5745,53.602,53.5196,53.5196,52817.0
2019-07-26 11:50:00,58.41,58.43,58.39,58.42,59841.0,53.5196,53.5379,53.5012,53.5287,59841.0
2019-07-26 12:00:00,58.42,58.43,58.39,58.42,66596.0,53.5287,53.5379,53.5012,53.5287,66596.0
2019-07-26 12:10:00,58.41,58.44,58.38,58.42,68950.0,53.5196,53.5471,53.4921,53.5287,68950.0
2019-07-26 12:20:00,58.42,58.42,58.39,58.4,47418.0,53.5287,53.5287,53.5012,53.5104,47418.0
2019-07-26 12:30:00,58.4,58.41,58.37,58.39,72880.0,53.5104,53.5196,53.4829,53.5012,72880.0
2019-07-26 12:40:00,58.39,58.43,58.38,58.41,54789.0,53.5012,53.5379,53.4921,53.5196,54789.0
2019-07-26 12:50:00,58.41,58.43,58.37,58.41,56802.0,53.5196,53.5379,53.4829,53.5196,56802.0
2019-07-26 13:00:00,58.41,58.41,58.38,58.4,52488.0,53.5196,53.5196,53.4921,53.5104,52488.0
2019-07-26 13:10:00,58.4,58.42,58.38,58.4,62998.0,53.5104,53.5287,53.4921,53.5104,62998.0
2019-07-26 13:20:00,58.4,58.43,58.37,58.38,61278.0,53.5104,53.5379,53.4829,53.4921,61278.0
2019-07-26 13:30:00,58.38,58.39,58.34,58.36,66174.0,53.4921,53.5012,53.4554,53.4738,66174.0
2019-07-26 13:40:00,58.36,58.36,58.3,58.3,47271.0,53.4738,53.4738,53.4188,53.4188,47271.0
2019-07-26 13:50:00,58.3,58.35,58.29,58.31,95071.0,53.4188,53.4646,53.4096,53.4279,95071.0
2019-07-26 14:00:00,58.31,58.36,58.3,58.36,58167.0,53.4279,53.4738,53.4188,53.4738,58167.0
2019-07-26 14:10:00,58.36,58.38,58.34,58.36,54227.0,53.4738,53.4921,53.4554,53.4738,54227.0
2019-07-26 14:20:00,58.36,58.36,58.32,58.32,26687.0,53.4738,53.4738,53.4371,53.4371,26687.0
2019-07-26 14:30:00,58.32,58.36,58.3,58.35,95423.0,53.4371,53.4738,53.4188,53.4646,95423.0
2019-07-26 14:40:00,58.35,58.4,58.34,58.4,79638.0,53.4646,53.5104,53.4554,53.5104,79638.0
2019-07-26 14:50:00,58.39,58.44,58.39,58.42,51239.0,53.5012,53.5471,53.5012,53.5287,51239.0
2019-07-26 15:00:00,58.43,58.45,58.4,58.4,60508.0,53.5379,53.5562,53.5104,53.5104,60508.0
2019-07-26 15:10:00,58.41,58.46,58.4,58.44,65454.0,53.5196,53.5654,53.5104,53.5471,65454.0
2019-07-26 15:20:00,58.44,58.47,58.42,58.43,77540.0,53.5471,53.5745,53.5287,53.5379,77540.0
2019-07-26 15:30:00,58.44,58.51,58.42,58.48,160640.0,53.5471,53.6112,53.5287,53.5837,160640.0
2019-07-26 15:40:00,58.48,58.49,58.44,58.45,159962.0,53.5837,53.5929,53.5471,53.5562,159962.0
2019-07-26 15:50:00,58.46,58.52,58.42,58.49,551375.0,53.5654,53.6204,53.5287,53.5929,551375.0
2019-07-29 09:30:00,58.79,58.79,58.47,58.5,244606.0,53.8677,53.8677,53.5745,53.602,244606.0
2019-07-29 09:40:00,58.5,58.5,58.25,58.27,192124.0,53.602,53.602,53.373,53.3913,192124.0
2019-07-29 09:50:00,58.27,58.3,58.13,58.19,159239.0,53.3913,53.4188,53.263,53.318,159239.0
2019-07-29 10:00:00,58.18,58.19,57.91,57.93,189569.0,53.3088,53.318,53.0614,53.0798,189569.0
2019-07-29 10:10:00,57.93,57.96,57.8,57.93,210837.0,53.0798,53.1072,52.9606,53.0798,210837.0
2019-07-29 10:20:00,57.92,58.14,57.91,58.13,141101.0,53.0706,53.2722,53.0614,53.263,141101.0
2019-07-29 10:30:00,58.11,58.14,58.06,58.12,148799.0,53.2447,53.2722,53.1989,53.2538,148799.0
2019-07-29 10:40:00,58.12,58.15,58.05,58.14,105884.0,53.2538,53.2813,53.1897,53.2722,105884.0
2019-07-29 10:50:00,58.15,58.17,58.02,58.07,94416.0,53.2813,53.2997,53.1622,53.208,94416.0
2019-07-29 11:00:00,58.07,58.14,58.03,58.09,182295.0,53.208,53.2722,53.1714,53.2264,182295.0
2019-07-29 11:10:00,58.09,58.16,58.06,58.16,95421.0,53.2264,53.2905,53.1989,53.2905,95421.0
2019-07-29 11:20:00,58.16,58.16,58.08,58.12,107028.0,53.2905,53.2905,53.2172,53.2538,107028.0
2019-07-29 11:30:00,58.12,58.17,58.1,58.15,82165.0,53.2538,53.2997,53.2355,53.2813,82165.0
2019-07-29 11:40:00,58.15,58.16,58.12,58.16,57920.0,53.2813,53.2905,53.2538,53.2905,57920.0
2019-07-29 11:50:00,58.15,58.22,58.13,58.15,77472.0,53.2813,53.3455,53.263,53.2813,77472.0
2019-07-29 12:00:00,58.15,58.15,58.08,58.09,52720.0,53.2813,53.2813,53.2172,53.2264,52720.0
2019-07-29 12:10:00,58.09,58.11,58.07,58.08,104390.0,53.2264,53.2447,53.208,53.2172,104390.0
2019-07-29 12:20:00,58.08,58.1,58.01,58.02,97946.0,53.2172,53.2355,53.1531,53.1622,97946.0
2019-07-29 12:30:00,58.02,58.04,57.98,57.98,150286.0,53.1622,53.1805,53.1256,53.1256,150286.0
2019-07-29 12:40:00,57.98,58.02,57.96,57.99,171790.0,53.1256,53.1622,53.1072,53.1347,171790.0
2019-07-29 12:50:00,57.99,58.0,57.95,57.98,97256.0,53.1347,53.1439,53.0981,53.1256,97256.0
2019-07-29 13:00:00,57.98,58.07,57.97,58.07,86509.0,53.1256,53.208,53.1164,53.208,86509.0
2019-07-29 13:10:00,58.07,58.14,58.07,58.09,93495.0,53.208,53.2722,53.208,53.2264,93495.0
2019-07-29 13:20:00,58.1,58.1,58.05,58.07,89414.0,53.2355,53.2355,53.1897,53.208,89414.0
2019-07-29 13:30:00,58.07,58.1,58.06,58.1,75180.0,53.208,53.2355,53.1989,53.2355,75180.0
2019-07-29 13:40:00,58.1,58.11,58.07,58.1,95357.0,53.2355,53.2447,53.208,53.2355,95357.0
2019-07-29 13:50:00,58.09,58.1,58.06,58.07,150806.0,53.2264,53.2355,53.1989,53.208,150806.0
2019-07-29 14:00:00,58.07,58.1,58.06,58.09,79213.0,53.208,53.2355,53.1989,53.2264,79213.0
2019-07-29 14:10:00,58.08,58.1,58.08,58.08,72879.0,53.2172,53.2355,53.2172,53.2172,72879.0
2019-07-29 14:20:00,58.09,58.11,58.07,58.1,103651.0,53.2264,53.2447,53.208,53.2355,103651.0
2019-07-29 14:30:00,58.1,58.11,58.07,58.09,99874.0,53.2355,53.2447,53.208,53.2264,99874.0
2019-07-29 14:40:00,58.08,58.09,58.04,58.06,70368.0,53.2172,53.2264,53.1805,53.1989,70368.0
2019-07-29 14:50:00,58.07,58.13,58.06,58.09,195375.0,53.208,53.263,53.1989,53.2264,195375.0
2019-07-29 15:00:00,58.09,58.1,58.04,58.08,115263.0,53.2264,53.2355,53.1805,53.2172,115263.0
2019-07-29 15:10:00,58.08,58.1,58.06,58.09,116195.0,53.2172,53.2355,53.1989,53.2264,116195.0
2019-07-29 15:20:00,58.09,58.11,58.07,58.09,144100.0,53.2264,53.2447,53.208,53.2264,144100.0
2019-07-29 15:30:00,58.09,58.12,58.06,58.12,215328.0,53.2264,53.2538,53.1989,53.2538,215328.0
2019-07-29 15:40:00,58.12,58.12,58.09,58.1,249301.0,53.2538,53.2538,53.2264,53.2355,249301.0
2019-07-29 15:50:00,58.1,58.11,58.05,58.06,661128.0,53.2355,53.2447,53.1897,53.1989,661128.0
2019-07-30 09:30:00,57.76,57.87,57.52,57.71,237429.0,52.924,53.0248,52.7041,52.8782,237429.0
2019-07-30 09:40:00,57.71,57.89,57.7,57.78,139958.0,52.8782,53.0431,52.869,52.9423,139958.0
2019-07-30 09:50:00,57.78,57.9,57.73,57.79,156031.0,52.9423,53.0523,52.8965,52.9515,156031.0
2019-07-30 10:00:00,57.79,57.98,57.77,57.97,146363.0,52.9515,53.1256,52.9331,53.1164,146363.0
2019-07-30 10:10:00,57.98,58.05,57.85,58.04,153016.0,53.1256,53.1897,53.0065,53.1805,153016.0
2019-07-30 10:20:00,58.04,58.09,58.02,58.05,160410.0,53.1805,53.2264,53.1622,53.1897,160410.0
2019-07-30 10:30:00,58.05,58.15,57.98,58.03,204069.0,53.1897,53.2813,53.1256,53.1714,204069.0
2019-07-30 10:40:00,58.04,58.09,58.02,58.08,116079.0,53.1805,53.2264,53.1622,53.2172,116079.0
2019-07-30 10:50:00,58.07,58.12,57.94,57.96,145990.0,53.208,53.2538,53.0889,53.1072,145990.0
2019-07-30 11:00:00,57.96,58.01,57.92,58.0,103996.0,53.1072,53.1531,53.0706,53.1439,103996.0
2019-07-30 11:10:00,57.99,58.02,57.92,57.95,85759.0,53.1347,53.1622,53.0706,53.0981,85759.0
2019-07-30 11:20:00,57.94,57.96,57.89,57.96,53222.0,53.0889,53.1072,53.0431,53.1072,53222.0
2019-07-30 11:30:00,57.96,58.0,57.9,57.92,82633.0,53.1072,53.1439,53.0523,53.0706,82633.0
2019-07-30 11:40:00,57.92,57.94,57.84,57.87,47050.0,53.0706,53.0889,52.9973,53.0248,47050.0
2019-07-30 11:50:00,57.87,57.89,57.79,57.8,140714.0,53.0248,53.0431,52.9515,52.9606,140714.0
2019-07-30 12:00:00,57.8,57.87,57.77,57.83,60248.0,52.9606,53.0248,52.9331,52.9881,60248.0
2019-07-30 12:10:00,57.84,57.85,57.77,57.77,78276.0,52.9973,53.0065,52.9331,52.9331,78276.0
2019-07-30 12:20:00,57.77,57.78,57.69,57.76,64259.0,52.9331,52.9423,52.8598,52.924,64259.0
2019-07-30 12:30:00,57.77,57.8,57.75,57.78,59823.0,52.9331,52.9606,52.9148,52.9423,59823.0
2019-07-30 12:40:00,57.78,57.8,57.75,57.77,68180.0,52.9423,52.9606,52.9148,52.9331,68180.0
2019-07-30 12:50:00,57.77,57.77,57.69,57.71,68722.0,52.9331,52.9331,52.8598,52.8782,68722.0
2019-07-30 13:00:00,57.71,57.73,57.68,57.71,68187.0,52.8782,52.8965,52.8507,52.8782,68187.0
2019-07-30 13:10:00,57.71,57.71,57.67,57.7,66953.0,52.8782,52.8782,52.8415,52.869,66953.0
2019-07-30 13:20:00,57.69,57.71,57.67,57.69,51070.0,52.8598,52.8782,52.8415,52.8598,51070.0
2019-07-30 13:30:00,57.68,57.7,57.65,57.66,52124.0,52.8507,52.869,52.8232,52.8324,52124.0
2019-07-30 13:40:00,57.67,57.73,57.65,57.7,64453.0,52.8415,52.8965,52.8232,52.869,64453.0
2019-07-30 13:50:00,57.7,57.71,57.63,57.65,84420.0,52.869,52.8782,52.8049,52.8232,84420.0
2019-07-30 14:00:00,57.65,57.74,57.65,57.73,142796.0,52.8232,52.9057,52.8232,52.8965,142796.0
2019-07-30 14:10:00,57.73,57.76,57.7,57.72,83968.0,52.8965,52.924,52.869,52.8873,83968.0
2019-07-30 14:20:00,57.73,57.74,57.69,57.71,61713.0,52.8965,52.9057,52.8598,52.8782,61713.0
2019-07-30 14:30:00,57.71,57.74,57.7,57.72,56591.0,52.8782,52.9057,52.869,52.8873,56591.0
2019-07-30 14:40:00,57.72,57.74,57.68,57.68,93480.0,52.8873,52.9057,52.8507,52.8507,93480.0
2019-07-30 14:50:00,57.69,57.69,57.65,57.65,83196.0,52.8598,52.8598,52.8232,52.8232,83196.0
2019-07-30 15:00:00,57.65,57.67,57.54,57.61,201867.0,52.8232,52.8415,52.7224,52.7865,201867.0
2019-07-30 15:10:00,57.6,57.61,57.55,57.55,127248.0,52.7774,52.7865,52.7316,52.7316,127248.0
2019-07-30 15:20:00,57.55,57.56,57.45,57.47,180419.0,52.7316,52.7407,52.6399,52.6583,180419.0
2019-07-30 15:30:00,57.46,57.51,57.43,57.49,271867.0,52.6491,52.6949,52.6216,52.6766,271867.0
2019-07-30 15:40:00,57.49,57.51,57.45,57.5,233340.0,52.6766,52.6949,52.6399,52.6858,233340.0
2019-07-30 15:50:00,57.5,57.51,57.44,57.5,535179.0,52.6858,52.6949,52.6308,52.6858,535179.0
2019-07-31 09:30:00,57.88,57.88,57.36,57.37,300389.0,53.0339,53.0339,52.5575,52.5666,300389.0
2019-07-31 09:40:00,57.38,57.47,57.26,57.29,276946.0,52.5758,52.6583,52.4658,52.4933,276946.0
2019-07-31 09:50:00,57.3,57.3,57.09,57.17,268687.0,52.5025,52.5025,52.3101,52.3834,268687.0
2019-07-31 10:00:00,57.17,57.25,57.07,57.16,251375.0,52.3834,52.4567,52.2918,52.3742,251375.0
2019-07-31 10:10:00,57.16,57.18,57.02,57.09,256971.0,52.3742,52.3925,52.2459,52.3101,256971.0
2019-07-31 10:20:00,57.08,57.13,57.04,57.08,121470.0,52.3009,52.3467,52.2643,52.3009,121470.0
2019-07-31 10:30:00,57.07,57.08,57.0,57.03,110659.0,52.2918,52.3009,52.2276,52.2551,110659.0
2019-07-31 10:40:00,57.03,57.03,56.88,56.89,145118.0,52.2551,52.2551,52.1177,52.1268,145118.0
2019-07-31 10:50:00,56.89,56.96,56.89,56.9,168606.0,52.1268,52.191,52.1268,52.136,168606.0
2019-07-31 11:00:00,56.91,56.91,56.81,56.83,172332.0,52.1452,52.1452,52.0535,52.0719,172332.0
2019-07-31 11:10:00,56.85,56.87,56.76,56.85,173524.0,52.0902,52.1085,52.0077,52.0902,173524.0
2019-07-31 11:20:00,56.85,56.89,56.81,56.81,144162.0,52.0902,52.1268,52.0535,52.0535,144162.0
2019-07-31 11:30:00,56.81,56.87,56.8,56.83,166520.0,52.0535,52.1085,52.0444,52.0719,166520.0
2019-07-31 11:40:00,56.83,56.87,56.79,56.87,205597.0,52.0719,52.1085,52.0352,52.1085,205597.0
2019-07-31 11:50:00,56.88,56.94,56.85,56.93,183633.0,52.1177,52.1726,52.0902,52.1635,183633.0
2019-07-31 12:00:00,56.94,56.94,56.89,56.91,157328.0,52.1726,52.1726,52.1268,52.1452,157328.0
2019-07-31 12:10:00,56.91,56.93,56.87,56.9,143596.0,52.1452,52.1635,52.1085,52.136,143596.0
2019-07-31 12:20:00,56.89,56.91,56.87,56.89,243222.0,52.1268,52.1452,52.1085,52.1268,243222.0
2019-07-31 12:30:00,56.9,56.92,56.87,56.87,122794.0,52.136,52.1543,52.1085,52.1085,122794.0
2019-07-31 12:40:00,56.88,56.95,56.87,56.93,110198.0,52.1177,52.1818,52.1085,52.1635,110198.0
2019-07-31 12:50:00,56.93,56.99,56.93,56.98,148198.0,52.1635,52.2185,52.1635,52.2093,148198.0
2019-07-31 13:00:00,56.98,56.99,56.94,56.96,47440.0,52.2093,52.2185,52.1726,52.191,47440.0
2019-07-31 13:10:00,56.96,56.97,56.91,56.94,72661.0,52.191,52.2001,52.1452,52.1726,72661.0
2019-07-31 13:20:00,56.93,56.96,56.92,56.94,77739.0,52.1635,52.191,52.1543,52.1726,77739.0
2019-07-31 13:30:00,56.95,56.98,56.93,56.96,78901.0,52.1818,52.2093,52.1635,52.191,78901.0
2019-07-31 13:40:00,56.96,56.97,56.92,56.92,109731.0,52.191,52.2001,52.1543,52.1543,109731.0
2019-07-31 13:50:00,56.92,57.1,56.86,57.07,275855.0,52.1543,52.3192,52.0993,52.2918,275855.0
2019-07-31 14:00:00,57.06,57.09,56.84,56.89,220769.0,52.2826,52.3101,52.081,52.1268,220769.0
2019-07-31 14:10:00,56.88,56.89,56.68,56.7,253906.0,52.1177,52.1268,51.9344,51.9527,253906.0
2019-07-31 14:20:00,56.69,56.73,56.66,56.72,277222.0,51.9436,51.9802,51.9161,51.9711,277222.0
2019-07-31 14:30:00,56.72,56.8,56.47,56.49,234784.0,51.9711,52.0444,51.742,51.7603,234784.0
2019-07-31 14:40:00,56.48,56.56,56.12,56.14,464298.0,51.7512,51.8245,51.4213,51.4396,464298.0
2019-07-31 14:50:00,56.13,56.24,55.62,56.22,663270.0,51.4305,51.5312,50.9632,51.5129,663270.0
2019-07-31 15:00:00,56.21,56.47,56.08,56.33,371433.0,51.5038,51.742,51.3846,51.6137,371433.0
2019-07-31 15:10:00,56.32,56.47,56.24,56.43,348632.0,51.6046,51.742,51.5312,51.7053,348632.0
2019-07-31 15:20:00,56.42,56.62,56.4,56.57,246157.0,51.6962,51.8794,51.6779,51.8336,246157.0
2019-07-31 15:30:00,56.58,56.59,56.49,56.54,279664.0,51.8428,51.8519,51.7603,51.8061,279664.0
2019-07-31 15:40:00,56.54,56.57,56.43,56.45,465107.0,51.8061,51.8336,51.7053,51.7237,465107.0
2019-07-31 15:50:00,56.46,56.46,56.3,56.3,852529.0,51.7328,51.7328,51.5862,51.5862,852529.0
2019-08-01 09:30:00,56.3,56.4,56.04,56.37,366409.0,51.5862,51.6779,51.348,51.6504,366409.0
2019-08-01 09:40:00,56.37,56.44,56.18,56.38,178656.0,51.6504,51.7145,51.4763,51.6595,178656.0
2019-08-01 09:50:00,56.38,56.5,56.26,56.31,189894.0,51.6595,51.7695,51.5496,51.5954,189894.0
2019-08-01 10:00:00,56.29,56.33,56.02,56.29,226854.0,51.5771,51.6137,51.3297,51.5771,226854.0
2019-08-01 10:10:00,56.29,56.29,56.1,56.24,136074.0,51.5771,51.5771,51.403,51.5312,136074.0
2019-08-01 10:20:00,56.24,56.42,56.21,56.42,119694.0,51.5312,51.6962,51.5038,51.6962,119694.0
2019-08-01 10:30:00,56.43,56.6,56.41,56.53,153256.0,51.7053,51.8611,51.687,51.797,153256.0
2019-08-01 10:40:00,56.53,56.65,56.52,56.63,109825.0,51.797,51.9069,51.7878,51.8886,109825.0
2019-08-01 10:50:00,56.64,56.71,56.62,56.68,109624.0,51.8978,51.9619,51.8794,51.9344,109624.0
2019-08-01 11:00:00,56.68,56.84,56.68,56.7,130928.0,51.9344,52.081,51.9344,51.9527,130928.0
2019-08-01 11:10:00,56.7,56.78,56.7,56.72,69248.0,51.9527,52.026,51.9527,51.9711,69248.0
2019-08-01 11:20:00,56.72,56.85,56.72,56.84,62197.0,51.9711,52.0902,51.9711,52.081,62197.0
2019-08-01 11:30:00,56.84,56.85,56.67,56.74,174299.0,52.081,52.0902,51.9252,51.9894,174299.0
2019-08-01 11:40:00,56.74,56.76,56.67,56.73,119493.0,51.9894,52.0077,51.9252,51.9802,119493.0
2019-08-01 11:50:00,56.72,56.73,56.59,56.62,76686.0,51.9711,51.9802,51.8519,51.8794,76686.0
2019-08-01 12:00:00,56.62,56.64,56.57,56.61,125849.0,51.8794,51.8978,51.8336,51.8703,125849.0
2019-08-01 12:10:00,56.6,56.68,56.59,56.61,69030.0,51.8611,51.9344,51.8519,51.8703,69030.0
2019-08-01 12:20:00,56.61,56.66,56.59,56.65,89047.0,51.8703,51.9161,51.8519,51.9069,89047.0
2019-08-01 12:30:00,56.66,56.7,56.65,56.7,73101.0,51.9161,51.9527,51.9069,51.9527,73101.0
2019-08-01 12:40:00,56.69,56.75,56.67,56.72,155185.0,51.9436,51.9985,51.9252,51.9711,155185.0
2019-08-01 12:50:00,56.72,56.74,56.66,56.72,59667.0,51.9711,51.9894,51.9161,51.9711,59667.0
2019-08-01 13:00:00,56.72,56.73,56.68,56.7,57497.0,51.9711,51.9802,51.9344,51.9527,57497.0
2019-08-01 13:10:00,56.7,56.75,56.68,56.73,47835.0,51.9527,51.9985,51.9344,51.9802,47835.0
2019-08-01 13:20:00,56.73,56.77,56.23,56.31,265745.0,51.9802,52.0169,51.5221,51.5954,265745.0
2019-08-01 13:30:00,56.3,56.48,56.09,56.11,242879.0,51.5862,51.7512,51.3938,51.4121,242879.0
2019-08-01 13:40:00,56.12,56.26,56.02,56.19,314474.0,51.4213,51.5496,51.3297,51.4854,314474.0
2019-08-01 13:50:00,56.18,56.2,55.88,56.07,180675.0,51.4763,51.4946,51.2014,51.3755,180675.0
2019-08-01 14:00:00,56.06,56.12,55.81,55.84,227457.0,51.3663,51.4213,51.1373,51.1647,227457.0
2019-08-01 14:10:00,55.83,55.99,55.68,55.9,251338.0,51.1556,51.3022,51.0181,51.2197,251338.0
2019-08-01 14:20:00,55.9,55.9,55.67,55.84,215781.0,51.2197,51.2197,51.009,51.1647,215781.0
2019-08-01 14:30:00,55.84,55.84,55.65,55.65,252706.0,51.1647,51.1647,50.9906,50.9906,252706.0
2019-08-01 14:40:00,55.65,55.81,55.52,55.81,247215.0,50.9906,51.1373,50.8715,51.1373,247215.0
2019-08-01 14:50:00,55.8,55.94,55.74,55.81,217773.0,51.1281,51.2564,51.0731,51.1373,217773.0
2019-08-01 15:00:00,55.81,55.84,55.66,55.67,164978.0,51.1373,51.1647,50.9998,51.009,164978.0
2019-08-01 15:10:00,55.67,55.92,55.62,55.86,299586.0,51.009,51.238,50.9632,51.1831,299586.0
2019-08-01 15:20:00,55.86,56.09,55.85,55.98,306332.0,51.1831,51.3938,51.1739,51.293,306332.0
2019-08-01 15:30:00,55.98,56.09,55.86,56.08,376534.0,51.293,51.3938,51.1831,51.3846,376534.0
2019-08-01 15:40:00,56.08,56.18,56.03,56.04,474320.0,51.3846,51.4763,51.3388,51.348,474320.0
2019-08-01 15:50:00,56.04,56.05,55.81,55.89,689140.0,51.348,51.3572,51.1373,51.2106,689140.0
2019-08-02 09:30:00,56.19,56.19,55.66,55.78,429159.0,51.4854,51.4854,50.9998,51.1098,429159.0
2019-08-02 09:40:00,55.79,55.79,55.53,55.56,366883.0,51.1189,51.1189,50.8807,50.9082,366883.0
2019-08-02 09:50:00,55.56,55.76,55.56,55.69,542285.0,50.9082,51.0914,50.9082,51.0273,542285.0
2019-08-02 10:00:00,55.71,55.73,55.47,55.51,198829.0,51.0456,51.0639,50.8257,50.8624,198829.0
2019-08-02 10:10:00,55.51,55.54,55.33,55.33,295625.0,50.8624,50.8899,50.6974,50.6974,295625.0
2019-08-02 10:20:00,55.33,55.42,55.29,55.39,216909.0,50.6974,50.7799,50.6608,50.7524,216909.0
2019-08-02 10:30:00,55.39,55.39,55.13,55.16,186828.0,50.7524,50.7524,50.5142,50.5417,186828.0
2019-08-02 10:40:00,55.16,55.17,55.0,55.12,372159.0,50.5417,50.5508,50.3951,50.505,372159.0
2019-08-02 10:50:00,55.12,55.25,55.09,55.12,235917.0,50.505,50.6241,50.4775,50.505,235917.0
2019-08-02 11:00:00,55.12,55.16,55.03,55.13,280900.0,50.505,50.5417,50.4226,50.5142,280900.0
2019-08-02 11:10:00,55.13,55.51,55.12,55.44,272640.0,50.5142,50.8624,50.505,50.7982,272640.0
2019-08-02 11:20:00,55.45,55.6,55.42,55.5,353659.0,50.8074,50.9448,50.7799,50.8532,353659.0
2019-08-02 11:30:00,55.49,55.5,55.4,55.45,199071.0,50.844,50.8532,50.7616,50.8074,199071.0
2019-08-02 11:40:00,55.46,55.49,55.38,55.45,176887.0,50.8166,50.844,50.7433,50.8074,176887.0
2019-08-02 11:50:00,55.45,55.57,55.33,55.55,155695.0,50.8074,50.9173,50.6974,50.899,155695.0
2019-08-02 12:00:00,55.55,55.65,55.49,55.65,178462.0,50.899,50.9906,50.844,50.9906,178462.0
2019-08-02 12:10:00,55.64,55.71,55.58,55.7,155355.0,50.9815,51.0456,50.9265,51.0365,155355.0
2019-08-02 12:20:00,55.69,55.71,55.61,55.66,132066.0,51.0273,51.0456,50.954,50.9998,132066.0
2019-08-02 12:30:00,55.66,55.66,55.55,55.64,98105.0,50.9998,50.9998,50.899,50.9815,98105.0
2019-08-02 12:40:00,55.63,55.66,55.59,55.61,122788.0,50.9723,50.9998,50.9357,50.954,122788.0
2019-08-02 12:50:00,55.61,55.67,55.59,55.6,177499.0,50.954,51.009,50.9357,50.9448,177499.0
2019-08-02 13:00:00,55.59,55.66,55.55,55.65,478369.0,50.9357,50.9998,50.899,50.9906,478369.0
2019-08-02 13:10:00,55.64,55.65,55.58,55.59,184068.0,50.9815,50.9906,50.9265,50.9357,184068.0
2019-08-02 13:20:00,55.59,55.65,55.57,55.58,137075.0,50.9357,50.9906,50.9173,50.9265,137075.0
2019-08-02 13:30:00,55.59,55.59,55.42,55.44,168011.0,50.9357,50.9357,50.7799,50.7982,168011.0
2019-08-02 13:40:00,55.44,55.48,55.38,55.39,129934.0,50.7982,50.8349,50.7433,50.7524,129934.0
2019-08-02 13:50:00,55.38,55.52,55.37,55.5,138197.0,50.7433,50.8715,50.7341,50.8532,138197.0
2019-08-02 14:00:00,55.5,55.63,55.47,55.59,123967.0,50.8532,50.9723,50.8257,50.9357,123967.0
2019-08-02 14:10:00,55.6,55.63,55.54,55.58,142386.0,50.9448,50.9723,50.8899,50.9265,142386.0
2019-08-02 14:20:00,55.58,55.69,55.57,55.57,185654.0,50.9265,51.0273,50.9173,50.9173,185654.0
2019-08-02 14:30:00,55.58,55.66,55.51,55.66,159029.0,50.9265,50.9998,50.8624,50.9998,159029.0
2019-08-02 14:40:00,55.66,55.71,55.6,55.64,363360.0,50.9998,51.0456,50.9448,50.9815,363360.0
2019-08-02 14:50:00,55.63,55.66,55.56,55.66,179193.0,50.9723,50.9998,50.9082,50.9998,179193.0
2019-08-02 15:00:00,55.66,55.72,55.64,55.7,215663.0,50.9998,51.0548,50.9815,51.0365,215663.0
2019-08-02 15:10:00,55.7,55.75,55.63,55.75,221479.0,51.0365,51.0823,50.9723,51.0823,221479.0
2019-08-02 15:20:00,55.74,55.93,55.74,55.85,288942.0,51.0731,51.2472,51.0731,51.1739,288942.0
2019-08-02 15:30:00,55.86,56.04,55.82,55.95,599299.0,51.1831,51.348,51.1464,51.2655,599299.0
2019-08-02 15:40:00,55.95,56.01,55.76,55.77,414160.0,51.2655,51.3205,51.0914,51.1006,414160.0
2019-08-02 15:50:00,55.78,55.86,55.65,55.84,926503.0,51.1098,51.1831,50.9906,51.1647,926503.0
2019-08-05 09:30:00,55.1,55.1,54.52,54.75,629111.0,50.4867,50.4867,49.9553,50.166,629111.0
2019-08-05 09:40:00,54.75,54.83,54.56,54.59,272613.0,50.166,50.2393,49.9919,50.0194,272613.0
2019-08-05 09:50:00,54.59,54.78,54.51,54.72,283986.0,50.0194,50.1935,49.9461,50.1385,283986.0
2019-08-05 10:00:00,54.71,54.75,54.38,54.41,375776.0,50.1294,50.166,49.827,49.8545,375776.0
2019-08-05 10:10:00,54.41,54.69,54.33,54.57,303126.0,49.8545,50.111,49.7812,50.0011,303126.0
2019-08-05 10:20:00,54.57,54.71,54.47,54.47,194821.0,50.0011,50.1294,49.9094,49.9094,194821.0
2019-08-05 10:30:00,54.46,54.67,54.38,54.52,360028.0,49.9003,50.0927,49.827,49.9553,360028.0
2019-08-05 10:40:00,54.53,54.66,54.43,54.6,230922.0,49.9644,50.0835,49.8728,50.0286,230922.0
2019-08-05 10:50:00,54.59,54.68,54.56,54.66,212870.0,50.0194,50.1019,49.9919,50.0835,212870.0
2019-08-05 11:00:00,54.66,54.9,54.66,54.78,273994.0,50.0835,50.3034,50.0835,50.1935,273994.0
2019-08-05 11:10:00,54.78,54.95,54.77,54.89,248908.0,50.1935,50.3493,50.1843,50.2943,248908.0
2019-08-05 11:20:00,54.89,54.89,54.7,54.74,199998.0,50.2943,50.2943,50.1202,50.1568,199998.0
2019-08-05 11:30:00,54.74,54.75,54.63,54.63,200091.0,50.1568,50.166,50.056,50.056,200091.0
2019-08-05 11:40:00,54.64,54.69,54.58,54.69,151754.0,50.0652,50.111,50.0102,50.111,151754.0
2019-08-05 11:50:00,54.69,54.7,54.61,54.64,192309.0,50.111,50.1202,50.0377,50.0652,192309.0
2019-08-05 12:00:00,54.63,54.69,54.59,54.59,224781.0,50.056,50.111,50.0194,50.0194,224781.0
2019-08-05 12:10:00,54.59,54.61,54.48,54.6,145034.0,50.0194,50.0377,49.9186,50.0286,145034.0
2019-08-05 12:20:00,54.6,54.7,54.54,54.58,172673.0,50.0286,50.1202,49.9736,50.0102,172673.0
2019-08-05 12:30:00,54.58,54.63,54.46,54.48,130168.0,50.0102,50.056,49.9003,49.9186,130168.0
2019-08-05 12:40:00,54.48,54.51,54.3,54.32,160678.0,49.9186,49.9461,49.7537,49.772,160678.0
2019-08-05 12:50:00,54.32,54.46,54.28,54.29,254550.0,49.772,49.9003,49.7354,49.7445,254550.0
2019-08-05 13:00:00,54.29,54.49,54.28,54.45,200252.0,49.7445,49.9278,49.7354,49.8911,200252.0
2019-08-05 13:10:00,54.45,54.47,54.34,54.39,136082.0,49.8911,49.9094,49.7903,49.8361,136082.0
2019-08-05 13:20:00,54.39,54.46,54.37,54.38,161257.0,49.8361,49.9003,49.8178,49.827,161257.0
2019-08-05 13:30:00,54.38,54.5,54.35,54.5,215985.0,49.827,49.9369,49.7995,49.9369,215985.0
2019-08-05 13:40:00,54.5,54.5,54.26,54.31,203207.0,49.9369,49.9369,49.717,49.7628,203207.0
2019-08-05 13:50:00,54.3,54.34,54.28,54.3,194445.0,49.7537,49.7903,49.7354,49.7537,194445.0
2019-08-05 14:00:00,54.31,54.34,54.24,54.25,291848.0,49.7628,49.7903,49.6987,49.7079,291848.0
2019-08-05 14:10:00,54.24,54.37,54.2,54.35,283431.0,49.6987,49.8178,49.6621,49.7995,283431.0
2019-08-05 14:20:00,54.35,54.39,54.09,54.09,251422.0,49.7995,49.8361,49.5613,49.5613,251422.0
2019-08-05 14:30:00,54.09,54.12,53.94,54.02,317776.0,49.5613,49.5887,49.4238,49.4971,317776.0
2019-08-05 14:40:00,54.02,54.11,53.92,54.02,363636.0,49.4971,49.5796,49.4055,49.4971,363636.0
2019-08-05 14:50:00,54.02,54.07,53.88,53.95,285198.0,49.4971,49.5429,49.3688,49.433,285198.0
2019-08-05 15:00:00,53.95,54.03,53.68,53.71,368077.0,49.433,49.5063,49.1856,49.2131,368077.0
2019-08-05 15:10:00,53.71,54.1,53.71,54.04,496401.0,49.2131,49.5704,49.2131,49.5154,496401.0
2019-08-05 15:20:00,54.03,54.14,53.9,53.91,536242.0,49.5063,49.6071,49.3872,49.3963,536242.0
2019-08-05 15:30:00,53.91,54.02,53.76,53.98,644545.0,49.3963,49.4971,49.2589,49.4605,644545.0
2019-08-05 15:40:00,53.98,54.05,53.81,53.86,724247.0,49.4605,49.5246,49.3047,49.3505,724247.0
2019-08-05 15:50:00,53.85,53.93,53.74,53.77,1634955.0,49.3414,49.4147,49.2406,49.2681,1634955.0
2019-08-06 09:30:00,54.2,54.44,54.03,54.28,556442.0,49.6621,49.882,49.5063,49.7354,556442.0
2019-08-06 09:40:00,54.27,54.4,54.09,54.25,278468.0,49.7262,49.8453,49.5613,49.7079,278468.0
2019-08-06 09:50:00,54.23,54.29,54.09,54.24,269136.0,49.6895,49.7445,49.5613,49.6987,269136.0
2019-08-06 10:00:00,54.22,54.45,54.19,54.21,500551.0,49.6804,49.8911,49.6529,49.6712,500551.0
2019-08-06 10:10:00,54.21,54.22,53.82,53.85,262288.0,49.6712,49.6804,49.3139,49.3414,262288.0
2019-08-06 10:20:00,53.85,54.02,53.81,53.86,228163.0,49.3414,49.4971,49.3047,49.3505,228163.0
2019-08-06 10:30:00,53.85,54.15,53.82,54.12,235248.0,49.3414,49.6162,49.3139,49.5887,235248.0
2019-08-06 10:40:00,54.12,54.2,53.93,53.96,218162.0,49.5887,49.6621,49.4147,49.4421,218162.0
2019-08-06 10:50:00,53.96,53.99,53.86,53.94,188982.0,49.4421,49.4696,49.3505,49.4238,188982.0
2019-08-06 11:00:00,53.94,53.98,53.85,53.92,179848.0,49.4238,49.4605,49.3414,49.4055,179848.0
2019-08-06 11:10:00,53.91,53.92,53.72,53.78,203236.0,49.3963,49.4055,49.2222,49.2772,203236.0
2019-08-06 11:20:00,53.79,53.97,53.78,53.89,162205.0,49.2864,49.4513,49.2772,49.378,162205.0
2019-08-06 11:30:00,53.89,53.92,53.7,53.83,157891.0,49.378,49.4055,49.2039,49.323,157891.0
2019-08-06 11:40:00,53.83,53.95,53.8,53.94,201939.0,49.323,49.433,49.2955,49.4238,201939.0
2019-08-06 11:50:00,53.94,53.99,53.8,53.97,178451.0,49.4238,49.4696,49.2955,49.4513,178451.0
2019-08-06 12:00:00,53.99,54.07,53.87,53.9,210825.0,49.4696,49.5429,49.3597,49.3872,210825.0
2019-08-06 12:10:00,53.9,53.94,53.79,53.82,172014.0,49.3872,49.4238,49.2864,49.3139,172014.0
2019-08-06 12:20:00,53.83,53.85,53.72,53.74,149271.0,49.323,49.3414,49.2222,49.2406,149271.0
2019-08-06 12:30:00,53.74,53.77,53.67,53.75,122435.0,49.2406,49.2681,49.1764,49.2497,122435.0
2019-08-06 12:40:00,53.75,53.76,53.65,53.67,131463.0,49.2497,49.2589,49.1581,49.1764,131463.0
2019-08-06 12:50:00,53.67,53.73,53.61,53.7,143269.0,49.1764,49.2314,49.1214,49.2039,143269.0
2019-08-06 13:00:00,53.71,53.85,53.71,53.79,159186.0,49.2131,49.3414,49.2131,49.2864,159186.0
2019-08-06 13:10:00,53.77,53.82,53.73,53.75,183672.0,49.2681,49.3139,49.2314,49.2497,183672.0
2019-08-06 13:20:00,53.75,53.87,53.73,53.77,267146.0,49.2497,49.3597,49.2314,49.2681,267146.0
2019-08-06 13:30:00,53.78,53.83,53.73,53.8,327247.0,49.2772,49.323,49.2314,49.2955,327247.0
2019-08-06 13:40:00,53.8,53.82,53.75,53.8,203484.0,49.2955,49.3139,49.2497,49.2955,203484.0
2019-08-06 13:50:00,53.8,53.84,53.75,53.79,210204.0,49.2955,49.3322,49.2497,49.2864,210204.0
2019-08-06 14:00:00,53.78,53.79,53.63,53.68,182798.0,49.2772,49.2864,49.1398,49.1856,182798.0
2019-08-06 14:10:00,53.67,53.84,53.67,53.79,213729.0,49.1764,49.3322,49.1764,49.2864,213729.0
2019-08-06 14:20:00,53.79,53.88,53.75,53.81,251466.0,49.2864,49.3688,49.2497,49.3047,251466.0
2019-08-06 14:30:00,53.82,53.94,53.76,53.92,333039.0,49.3139,49.4238,49.2589,49.4055,333039.0
2019-08-06 14:40:00,53.91,53.99,53.89,53.95,179096.0,49.3963,49.4696,49.378,49.433,179096.0
2019-08-06 14:50:00,53.95,53.96,53.78,53.78,209138.0,49.433,49.4421,49.2772,49.2772,209138.0
2019-08-06 15:00:00,53.79,53.88,53.74,53.81,316177.0,49.2864,49.3688,49.2406,49.3047,316177.0
2019-08-06 15:10:00,53.8,53.98,53.79,53.98,290285.0,49.2955,49.4605,49.2864,49.4605,290285.0
2019-08-06 15:20:00,53.98,54.1,53.97,54.02,734831.0,49.4605,49.5704,49.4513,49.4971,734831.0
2019-08-06 15:30:00,54.01,54.06,53.87,54.05,388617.0,49.488,49.5338,49.3597,49.5246,388617.0
2019-08-06 15:40:00,54.06,54.15,53.98,54.05,406293.0,49.5338,49.6162,49.4605,49.5246,406293.0
2019-08-06 15:50:00,54.05,54.13,53.93,53.97,1002963.0,49.5246,49.5979,49.4147,49.4513,1002963.0
2019-08-07 09:30:00,53.13,53.52,53.06,53.46,382754.0,48.6816,49.039,48.6175,48.984,382754.0
2019-08-07 09:40:00,53.46,53.46,52.97,53.1,264856.0,48.984,48.984,48.535,48.6541,264856.0
2019-08-07 09:50:00,53.09,53.27,53.02,53.2,233745.0,48.645,48.8099,48.5808,48.7458,233745.0
2019-08-07 10:00:00,53.2,53.42,53.13,53.42,270337.0,48.7458,48.9474,48.6816,48.9474,270337.0
2019-08-07 10:10:00,53.42,53.67,53.4,53.55,250187.0,48.9474,49.1764,48.929,49.0665,250187.0
2019-08-07 10:20:00,53.55,53.55,53.39,53.41,240418.0,49.0665,49.0665,48.9199,48.9382,240418.0
2019-08-07 10:30:00,53.41,53.82,53.39,53.81,423776.0,48.9382,49.3139,48.9199,49.3047,423776.0
2019-08-07 10:40:00,53.8,53.9,53.69,53.9,347971.0,49.2955,49.3872,49.1948,49.3872,347971.0
2019-08-07 10:50:00,53.9,54.07,53.88,53.97,452565.0,49.3872,49.5429,49.3688,49.4513,452565.0
2019-08-07 11:00:00,53.96,53.99,53.76,53.91,265701.0,49.4421,49.4696,49.2589,49.3963,265701.0
2019-08-07 11:10:00,53.91,54.0,53.67,53.72,244512.0,49.3963,49.4788,49.1764,49.2222,244512.0
2019-08-07 11:20:00,53.73,53.76,53.47,53.48,288386.0,49.2314,49.2589,48.9932,49.0023,288386.0
2019-08-07 11:30:00,53.48,53.57,53.41,53.43,203531.0,49.0023,49.0848,48.9382,48.9565,203531.0
2019-08-07 11:40:00,53.43,53.45,53.28,53.37,239075.0,48.9565,48.9748,48.8191,48.9015,239075.0
2019-08-07 11:50:00,53.36,53.44,53.28,53.3,232380.0,48.8924,48.9657,48.8191,48.8374,232380.0
2019-08-07 12:00:00,53.31,53.34,53.13,53.14,247947.0,48.8466,48.8741,48.6816,48.6908,247947.0
2019-08-07 12:10:00,53.14,53.18,53.1,53.12,325701.0,48.6908,48.7275,48.6541,48.6725,325701.0
2019-08-07 12:20:00,53.12,53.14,53.05,53.11,257491.0,48.6725,48.6908,48.6083,48.6633,257491.0
2019-08-07 12:30:00,53.1,53.17,53.06,53.09,301404.0,48.6541,48.7183,48.6175,48.645,301404.0
2019-08-07 12:40:00,53.09,53.17,53.06,53.09,347507.0,48.645,48.7183,48.6175,48.645,347507.0
2019-08-07 12:50:00,53.09,53.16,53.09,53.16,294391.0,48.645,48.7091,48.645,48.7091,294391.0
2019-08-07 13:00:00,53.16,53.23,53.14,53.21,240526.0,48.7091,48.7733,48.6908,48.7549,240526.0
2019-08-07 13:10:00,53.21,53.26,53.12,53.15,170376.0,48.7549,48.8008,48.6725,48.7,170376.0
2019-08-07 13:20:00,53.15,53.2,53.1,53.16,198401.0,48.7,48.7458,48.6541,48.7091,198401.0
2019-08-07 13:30:00,53.16,53.28,53.15,53.26,320780.0,48.7091,48.8191,48.7,48.8008,320780.0
2019-08-07 13:40:00,53.26,53.45,53.26,53.44,249137.0,48.8008,48.9748,48.8008,48.9657,249137.0
2019-08-07 13:50:00,53.44,53.49,53.33,53.33,229924.0,48.9657,49.0115,48.8649,48.8649,229924.0
2019-08-07 14:00:00,53.34,53.51,53.33,53.5,238337.0,48.8741,49.0298,48.8649,49.0207,238337.0
2019-08-07 14:10:00,53.49,53.5,53.25,53.26,213265.0,49.0115,49.0207,48.7916,48.8008,213265.0
2019-08-07 14:20:00,53.27,53.44,53.27,53.43,184223.0,48.8099,48.9657,48.8099,48.9565,184223.0
2019-08-07 14:30:00,53.42,53.45,53.34,53.37,169321.0,48.9474,48.9748,48.8741,48.9015,169321.0
2019-08-07 14:40:00,53.37,53.55,53.35,53.45,314054.0,48.9015,49.0665,48.8832,48.9748,314054.0
2019-08-07 14:50:00,53.46,53.54,53.45,53.53,276853.0,48.984,49.0573,48.9748,49.0481,276853.0
2019-08-07 15:00:00,53.52,53.53,53.39,53.43,305998.0,49.039,49.0481,48.9199,48.9565,305998.0
2019-08-07 15:10:00,53.43,53.52,53.37,53.49,272246.0,48.9565,49.039,48.9015,49.0115,272246.0
2019-08-07 15:20:00,53.5,53.52,53.4,53.44,635016.0,49.0207,49.039,48.929,48.9657,635016.0
2019-08-07 15:30:00,53.45,53.54,53.4,53.53,802692.0,48.9748,49.0573,48.929,49.0481,802692.0
2019-08-07 15:40:00,53.53,53.54,53.34,53.36,483689.0,49.0481,49.0573,48.8741,48.8924,483689.0
2019-08-07 15:50:00,53.35,53.42,53.22,53.32,1016501.0,48.8832,48.9474,48.7641,48.8557,1016501.0
2019-08-08 09:30:00,53.72,54.09,53.72,54.03,499585.0,49.2222,49.5613,49.2222,49.5063,499585.0
2019-08-08 09:40:00,54.02,54.35,54.0,54.23,432684.0,49.4971,49.7995,49.4788,49.6895,432684.0
2019-08-08 09:50:00,54.23,54.25,54.11,54.23,421513.0,49.6895,49.7079,49.5796,49.6895,421513.0
2019-08-08 10:00:00,54.24,54.53,54.23,54.46,460574.0,49.6987,49.9644,49.6895,49.9003,460574.0
2019-08-08 10:10:00,54.46,54.48,54.3,54.39,347538.0,49.9003,49.9186,49.7537,49.8361,347538.0
2019-08-08 10:20:00,54.38,54.41,54.33,54.34,173393.0,49.827,49.8545,49.7812,49.7903,173393.0
2019-08-08 10:30:00,54.34,54.35,54.23,54.3,140407.0,49.7903,49.7995,49.6895,49.7537,140407.0
2019-08-08 10:40:00,54.3,54.39,54.27,54.27,222819.0,49.7537,49.8361,49.7262,49.7262,222819.0
2019-08-08 10:50:00,54.28,54.4,54.27,54.35,383634.0,49.7354,49.8453,49.7262,49.7995,383634.0
2019-08-08 11:00:00,54.34,54.45,54.3,54.37,234463.0,49.7903,49.8911,49.7537,49.8178,234463.0
2019-08-08 11:10:00,54.36,54.54,54.35,54.54,135080.0,49.8087,49.9736,49.7995,49.9736,135080.0
2019-08-08 11:20:00,54.54,54.61,54.51,54.55,151827.0,49.9736,50.0377,49.9461,49.9827,151827.0
2019-08-08 11:30:00,54.55,54.64,54.51,54.61,163145.0,49.9827,50.0652,49.9461,50.0377,163145.0
2019-08-08 11:40:00,54.61,54.74,54.56,54.58,200581.0,50.0377,50.1568,49.9919,50.0102,200581.0
2019-08-08 11:50:00,54.58,54.6,54.49,54.51,203864.0,50.0102,50.0286,49.9278,49.9461,203864.0
2019-08-08 12:00:00,54.51,54.58,54.5,54.57,173381.0,49.9461,50.0102,49.9369,50.0011,173381.0
2019-08-08 12:10:00,54.57,54.67,54.54,54.66,167410.0,50.0011,50.0927,49.9736,50.0835,167410.0
2019-08-08 12:20:00,54.66,54.67,54.58,54.6,145567.0,50.0835,50.0927,50.0102,50.0286,145567.0
2019-08-08 12:30:00,54.6,54.61,54.51,54.53,133699.0,50.0286,50.0377,49.9461,49.9644,133699.0
2019-08-08 12:40:00,54.52,54.64,54.51,54.62,136838.0,49.9553,50.0652,49.9461,50.0469,136838.0
2019-08-08 12:50:00,54.62,54.71,54.62,54.71,131705.0,50.0469,50.1294,50.0469,50.1294,131705.0
2019-08-08 13:00:00,54.7,54.75,54.64,54.66,163866.0,50.1202,50.166,50.0652,50.0835,163866.0
2019-08-08 13:10:00,54.66,54.71,54.57,54.61,159107.0,50.0835,50.1294,50.0011,50.0377,159107.0
2019-08-08 13:20:00,54.6,54.66,54.57,54.58,142387.0,50.0286,50.0835,50.0011,50.0102,142387.0
2019-08-08 13:30:00,54.58,54.66,54.57,54.65,147774.0,50.0102,50.0835,50.0011,50.0744,147774.0
2019-08-08 13:40:00,54.66,54.75,54.65,54.69,126204.0,50.0835,50.166,50.0744,50.111,126204.0
2019-08-08 13:50:00,54.68,54.74,54.66,54.68,138439.0,50.1019,50.1568,50.0835,50.1019,138439.0
2019-08-08 14:00:00,54.68,54.69,54.59,54.64,162359.0,50.1019,50.111,50.0194,50.0652,162359.0
2019-08-08 14:10:00,54.64,54.71,54.62,54.64,157290.0,50.0652,50.1294,50.0469,50.0652,157290.0
2019-08-08 14:20:00,54.64,54.7,54.62,54.65,131199.0,50.0652,50.1202,50.0469,50.0744,131199.0
2019-08-08 14:30:00,54.66,54.73,54.65,54.7,124635.0,50.0835,50.1477,50.0744,50.1202,124635.0
2019-08-08 14:40:00,54.7,54.75,54.6,54.63,157953.0,50.1202,50.166,50.0286,50.056,157953.0
2019-08-08 14:50:00,54.63,54.71,54.63,54.67,169646.0,50.056,50.1294,50.056,50.0927,169646.0
2019-08-08 15:00:00,54.65,54.7,54.62,54.67,186288.0,50.0744,50.1202,50.0469,50.0927,186288.0
2019-08-08 15:10:00,54.66,54.67,54.54,54.58,208547.0,50.0835,50.0927,49.9736,50.0102,208547.0
2019-08-08 15:20:00,54.59,54.68,54.56,54.59,302841.0,50.0194,50.1019,49.9919,50.0194,302841.0
2019-08-08 15:30:00,54.59,54.65,54.58,54.64,308998.0,50.0194,50.0744,50.0102,50.0652,308998.0
2019-08-08 15:40:00,54.64,54.75,54.62,54.64,473440.0,50.0652,50.166,50.0469,50.0652,473440.0
2019-08-08 15:50:00,54.63,54.67,54.55,54.67,998828.0,50.056,50.0927,49.9827,50.0927,998828.0
2019-08-09 09:30:00,54.24,54.47,54.23,54.3,229048.0,49.6987,49.9094,49.6895,49.7537,229048.0
2019-08-09 09:40:00,54.29,54.42,54.25,54.26,118926.0,49.7445,49.8636,49.7079,49.717,118926.0
2019-08-09 09:50:00,54.24,54.24,54.08,54.2,115186.0,49.6987,49.6987,49.5521,49.6621,115186.0
2019-08-09 10:00:00,54.2,54.26,53.95,53.95,211497.0,49.6621,49.717,49.433,49.433,211497.0
2019-08-09 10:10:00,53.94,54.16,53.94,53.97,185934.0,49.4238,49.6254,49.4238,49.4513,185934.0
2019-08-09 10:20:00,53.97,54.02,53.89,54.0,181911.0,49.4513,49.4971,49.378,49.4788,181911.0
2019-08-09 10:30:00,53.99,54.1,53.97,54.07,170827.0,49.4696,49.5704,49.4513,49.5429,170827.0
2019-08-09 10:40:00,54.07,54.1,53.97,54.08,119891.0,49.5429,49.5704,49.4513,49.5521,119891.0
2019-08-09 10:50:00,54.08,54.24,54.07,54.19,116565.0,49.5521,49.6987,49.5429,49.6529,116565.0
2019-08-09 11:00:00,54.19,54.21,53.98,53.98,139089.0,49.6529,49.6712,49.4605,49.4605,139089.0
2019-08-09 11:10:00,53.98,54.02,53.93,53.95,111221.0,49.4605,49.4971,49.4147,49.433,111221.0
2019-08-09 11:20:00,53.95,53.96,53.66,53.66,149744.0,49.433,49.4421,49.1673,49.1673,149744.0
2019-08-09 11:30:00,53.66,53.78,53.66,53.71,157135.0,49.1673,49.2772,49.1673,49.2131,157135.0
2019-08-09 11:40:00,53.71,53.87,53.66,53.86,129334.0,49.2131,49.3597,49.1673,49.3505,129334.0
2019-08-09 11:50:00,53.86,53.87,53.55,53.62,111433.0,49.3505,49.3597,49.0665,49.1306,111433.0
2019-08-09 12:00:00,53.62,53.67,53.59,53.61,112786.0,49.1306,49.1764,49.1031,49.1214,112786.0
2019-08-09 12:10:00,53.61,53.63,53.53,53.54,98691.0,49.1214,49.1398,49.0481,49.0573,98691.0
2019-08-09 12:20:00,53.54,53.66,53.52,53.61,116243.0,49.0573,49.1673,49.039,49.1214,116243.0
2019-08-09 12:30:00,53.61,53.78,53.58,53.78,161498.0,49.1214,49.2772,49.094,49.2772,161498.0
2019-08-09 12:40:00,53.78,53.81,53.72,53.75,145133.0,49.2772,49.3047,49.2222,49.2497,145133.0
2019-08-09 12:50:00,53.75,54.04,53.75,53.9,254483.0,49.2497,49.5154,49.2497,49.3872,254483.0
2019-08-09 13:00:00,53.89,53.94,53.85,53.9,79488.0,49.378,49.4238,49.3414,49.3872,79488.0
2019-08-09 13:10:00,53.9,53.98,53.88,53.97,86452.0,49.3872,49.4605,49.3688,49.4513,86452.0
2019-08-09 13:20:00,53.96,54.07,53.94,54.02,103114.0,49.4421,49.5429,49.4238,49.4971,103114.0
2019-08-09 13:30:00,54.03,54.18,54.02,54.08,105096.0,49.5063,49.6437,49.4971,49.5521,105096.0
2019-08-09 13:40:00,54.07,54.13,54.05,54.13,106108.0,49.5429,49.5979,49.5246,49.5979,106108.0
2019-08-09 13:50:00,54.12,54.14,54.0,54.01,72343.0,49.5887,49.6071,49.4788,49.488,72343.0
2019-08-09 14:00:00,54.01,54.04,53.96,54.02,84435.0,49.488,49.5154,49.4421,49.4971,84435.0
2019-08-09 14:10:00,54.02,54.02,53.94,53.96,65832.0,49.4971,49.4971,49.4238,49.4421,65832.0
2019-08-09 14:20:00,53.96,54.03,53.93,54.0,89329.0,49.4421,49.5063,49.4147,49.4788,89329.0
2019-08-09 14:30:00,54.0,54.09,53.95,54.0,122472.0,49.4788,49.5613,49.433,49.4788,122472.0
2019-08-09 14:40:00,54.0,54.03,53.94,53.95,96164.0,49.4788,49.5063,49.4238,49.433,96164.0
2019-08-09 14:50:00,53.96,53.98,53.9,53.92,82543.0,49.4421,49.4605,49.3872,49.4055,82543.0
2019-08-09 15:00:00,53.92,54.1,53.88,54.09,151233.0,49.4055,49.5704,49.3688,49.5613,151233.0
2019-08-09 15:10:00,54.09,54.12,54.03,54.06,116842.0,49.5613,49.5887,49.5063,49.5338,116842.0
2019-08-09 15:20:00,54.06,54.15,54.04,54.13,135152.0,49.5338,49.6162,49.5154,49.5979,135152.0
2019-08-09 15:30:00,54.12,54.2,54.1,54.2,173635.0,49.5887,49.6621,49.5704,49.6621,173635.0
2019-08-09 15:40:00,54.19,54.19,54.06,54.06,182247.0,49.6529,49.6529,49.5338,49.5338,182247.0
2019-08-09 15:50:00,54.06,54.09,53.87,53.9,756883.0,49.5338,49.5613,49.3597,49.3872,756883.0
2019-08-12 09:30:00,53.68,53.78,53.48,53.57,191872.0,49.1856,49.2772,49.0023,49.0848,191872.0
2019-08-12 09:40:00,53.56,53.63,53.45,53.46,215976.0,49.0756,49.1398,48.9748,48.984,215976.0
2019-08-12 09:50:00,53.46,53.51,53.31,53.44,125910.0,48.984,49.0298,48.8466,48.9657,125910.0
2019-08-12 10:00:00,53.44,53.52,53.32,53.36,133456.0,48.9657,49.039,48.8557,48.8924,133456.0
2019-08-12 10:10:00,53.35,53.46,53.33,53.4,133038.0,48.8832,48.984,48.8649,48.929,133038.0
2019-08-12 10:20:00,53.4,53.64,53.39,53.55,138959.0,48.929,49.1489,48.9199,49.0665,138959.0
2019-08-12 10:30:00,53.55,53.63,53.54,53.63,106670.0,49.0665,49.1398,49.0573,49.1398,106670.0
2019-08-12 10:40:00,53.63,53.66,53.49,53.5,172160.0,49.1398,49.1673,49.0115,49.0207,172160.0
2019-08-12 10:50:00,53.49,53.66,53.48,53.63,135778.0,49.0115,49.1673,49.0023,49.1398,135778.0
2019-08-12 11:00:00,53.63,53.63,53.53,53.59,171541.0,49.1398,49.1398,49.0481,49.1031,171541.0
2019-08-12 11:10:00,53.58,53.6,53.5,53.51,273828.0,49.094,49.1123,49.0207,49.0298,273828.0
2019-08-12 11:20:00,53.51,53.56,53.5,53.52,121284.0,49.0298,49.0756,49.0207,49.039,121284.0
2019-08-12 11:30:00,53.52,53.56,53.47,53.54,143041.0,49.039,49.0756,48.9932,49.0573,143041.0
2019-08-12 11:40:00,53.54,53.73,53.54,53.73,95359.0,49.0573,49.2314,49.0573,49.2314,95359.0
2019-08-12 11:50:00,53.73,53.77,53.69,53.71,90284.0,49.2314,49.2681,49.1948,49.2131,90284.0
2019-08-12 12:00:00,53.72,53.72,53.56,53.61,116772.0,49.2222,49.2222,49.0756,49.1214,116772.0
2019-08-12 12:10:00,53.62,53.68,53.6,53.67,95944.0,49.1306,49.1856,49.1123,49.1764,95944.0
2019-08-12 12:20:00,53.67,53.79,53.66,53.79,143260.0,49.1764,49.2864,49.1673,49.2864,143260.0
2019-08-12 12:30:00,53.78,53.79,53.68,53.71,106045.0,49.2772,49.2864,49.1856,49.2131,106045.0
2019-08-12 12:40:00,53.72,53.72,53.57,53.62,104389.0,49.2222,49.2222,49.0848,49.1306,104389.0
2019-08-12 12:50:00,53.62,53.62,53.53,53.55,74156.0,49.1306,49.1306,49.0481,49.0665,74156.0
2019-08-12 13:00:00,53.54,53.55,53.49,53.5,88365.0,49.0573,49.0665,49.0115,49.0207,88365.0
2019-08-12 13:10:00,53.5,53.54,53.43,53.48,97333.0,49.0207,49.0573,48.9565,49.0023,97333.0
2019-08-12 13:20:00,53.47,53.52,53.47,53.5,85067.0,48.9932,49.039,48.9932,49.0207,85067.0
2019-08-12 13:30:00,53.49,53.52,53.41,53.43,80498.0,49.0115,49.039,48.9382,48.9565,80498.0
2019-08-12 13:40:00,53.43,53.48,53.39,53.41,100814.0,48.9565,49.0023,48.9199,48.9382,100814.0
2019-08-12 13:50:00,53.41,53.46,53.38,53.42,102582.0,48.9382,48.984,48.9107,48.9474,102582.0
2019-08-12 14:00:00,53.42,53.45,53.38,53.4,92936.0,48.9474,48.9748,48.9107,48.929,92936.0
2019-08-12 14:10:00,53.41,53.46,53.36,53.36,91980.0,48.9382,48.984,48.8924,48.8924,91980.0
2019-08-12 14:20:00,53.37,53.38,53.25,53.27,110105.0,48.9015,48.9107,48.7916,48.8099,110105.0
2019-08-12 14:30:00,53.26,53.34,53.25,53.27,121976.0,48.8008,48.8741,48.7916,48.8099,121976.0
2019-08-12 14:40:00,53.27,53.28,53.1,53.11,136753.0,48.8099,48.8191,48.6541,48.6633,136753.0
2019-08-12 14:50:00,53.11,53.16,53.0,53.06,132588.0,48.6633,48.7091,48.5625,48.6175,132588.0
2019-08-12 15:00:00,53.07,53.17,53.05,53.12,155862.0,48.6267,48.7183,48.6083,48.6725,155862.0
2019-08-12 15:10:00,53.12,53.21,53.1,53.19,122767.0,48.6725,48.7549,48.6541,48.7366,122767.0
2019-08-12 15:20:00,53.2,53.22,53.13,53.19,116886.0,48.7458,48.7641,48.6816,48.7366,116886.0
2019-08-12 15:30:00,53.18,53.23,53.15,53.23,68020.0,48.7275,48.7733,48.7,48.7733,68020.0
2019-08-12 15:40:00,53.23,53.25,53.18,53.21,81094.0,48.7733,48.7916,48.7275,48.7549,81094.0
2019-08-12 15:50:00,53.22,53.29,53.2,53.23,242317.0,48.7641,48.8282,48.7458,48.7733,242317.0
2019-08-13 09:30:00,53.14,53.36,53.0,53.34,281918.0,48.6908,48.8924,48.5625,48.8741,281918.0
2019-08-13 09:40:00,53.36,53.91,53.24,53.77,341658.0,48.8924,49.3963,48.7824,49.2681,341658.0
2019-08-13 09:50:00,53.77,54.04,53.66,54.02,276897.0,49.2681,49.5154,49.1673,49.4971,276897.0
2019-08-13 10:00:00,54.01,54.07,53.9,53.94,254245.0,49.488,49.5429,49.3872,49.4238,254245.0
2019-08-13 10:10:00,53.94,54.13,53.8,54.1,238664.0,49.4238,49.5979,49.2955,49.5704,238664.0
2019-08-13 10:20:00,54.11,54.24,53.99,54.13,289231.0,49.5796,49.6987,49.4696,49.5979,289231.0
2019-08-13 10:30:00,54.13,54.16,53.99,54.02,223384.0,49.5979,49.6254,49.4696,49.4971,223384.0
2019-08-13 10:40:00,54.03,54.05,53.84,53.87,211631.0,49.5063,49.5246,49.3322,49.3597,211631.0
2019-08-13 10:50:00,53.87,53.96,53.8,53.82,228361.0,49.3597,49.4421,49.2955,49.3139,228361.0
2019-08-13 11:00:00,53.81,53.96,53.78,53.95,217105.0,49.3047,49.4421,49.2772,49.433,217105.0
2019-08-13 11:10:00,53.95,54.02,53.65,53.69,269337.0,49.433,49.4971,49.1581,49.1948,269337.0
2019-08-13 11:20:00,53.69,53.77,53.64,53.71,213013.0,49.1948,49.2681,49.1489,49.2131,213013.0
2019-08-13 11:30:00,53.7,53.87,53.66,53.85,207471.0,49.2039,49.3597,49.1673,49.3414,207471.0
2019-08-13 11:40:00,53.85,53.91,53.81,53.85,121234.0,49.3414,49.3963,49.3047,49.3414,121234.0
2019-08-13 11:50:00,53.86,54.01,53.85,53.97,208459.0,49.3505,49.488,49.3414,49.4513,208459.0
2019-08-13 12:00:00,53.97,54.01,53.87,53.98,146734.0,49.4513,49.488,49.3597,49.4605,146734.0
2019-08-13 12:10:00,53.98,54.04,53.94,54.01,127738.0,49.4605,49.5154,49.4238,49.488,127738.0
2019-08-13 12:20:00,54.01,54.11,53.98,53.98,206465.0,49.488,49.5796,49.4605,49.4605,206465.0
2019-08-13 12:30:00,53.98,54.0,53.93,53.96,166230.0,49.4605,49.4788,49.4147,49.4421,166230.0
2019-08-13 12:40:00,53.96,54.0,53.93,53.93,137244.0,49.4421,49.4788,49.4147,49.4147,137244.0
2019-08-13 12:50:00,53.94,53.99,53.85,53.91,108978.0,49.4238,49.4696,49.3414,49.3963,108978.0
2019-08-13 13:00:00,53.91,53.95,53.84,53.91,97835.0,49.3963,49.433,49.3322,49.3963,97835.0
2019-08-13 13:10:00,53.92,53.96,53.74,53.82,331648.0,49.4055,49.4421,49.2406,49.3139,331648.0
2019-08-13 13:20:00,53.82,53.93,53.79,53.9,193489.0,49.3139,49.4147,49.2864,49.3872,193489.0
2019-08-13 13:30:00,53.89,53.93,53.84,53.88,112928.0,49.378,49.4147,49.3322,49.3688,112928.0
2019-08-13 13:40:00,53.88,53.95,53.87,53.92,102635.0,49.3688,49.433,49.3597,49.4055,102635.0
2019-08-13 13:50:00,53.92,53.97,53.91,53.97,108135.0,49.4055,49.4513,49.3963,49.4513,108135.0
2019-08-13 14:00:00,53.97,53.98,53.93,53.97,141606.0,49.4513,49.4605,49.4147,49.4513,141606.0
2019-08-13 14:10:00,53.97,54.0,53.94,53.96,108176.0,49.4513,49.4788,49.4238,49.4421,108176.0
2019-08-13 14:20:00,53.96,54.03,53.93,54.03,105005.0,49.4421,49.5063,49.4147,49.5063,105005.0
2019-08-13 14:30:00,54.03,54.1,54.0,54.09,140868.0,49.5063,49.5704,49.4788,49.5613,140868.0
2019-08-13 14:40:00,54.09,54.18,54.07,54.13,236795.0,49.5613,49.6437,49.5429,49.5979,236795.0
2019-08-13 14:50:00,54.13,54.24,54.1,54.2,311669.0,49.5979,49.6987,49.5704,49.6621,311669.0
2019-08-13 15:00:00,54.21,54.24,54.05,54.1,190990.0,49.6712,49.6987,49.5246,49.5704,190990.0
2019-08-13 15:10:00,54.11,54.13,54.05,54.08,182412.0,49.5796,49.5979,49.5246,49.5521,182412.0
2019-08-13 15:20:00,54.09,54.12,54.01,54.11,215968.0,49.5613,49.5887,49.488,49.5796,215968.0
2019-08-13 15:30:00,54.1,54.12,54.03,54.09,318714.0,49.5704,49.5887,49.5063,49.5613,318714.0
2019-08-13 15:40:00,54.09,54.11,53.94,53.95,342906.0,49.5613,49.5796,49.4238,49.433,342906.0
2019-08-13 15:50:00,53.96,54.01,53.88,53.97,943275.0,49.4421,49.488,49.3688,49.4513,943275.0
2019-08-14 09:30:00,53.35,53.37,53.09,53.27,277532.0,48.8832,48.9015,48.645,48.8099,277532.0
2019-08-14 09:40:00,53.27,53.27,52.94,52.94,193017.0,48.8099,48.8099,48.5075,48.5075,193017.0
2019-08-14 09:50:00,52.94,53.26,52.89,53.2,253618.0,48.5075,48.8008,48.4617,48.7458,253618.0
2019-08-14 10:00:00,53.19,53.19,52.98,53.09,154478.0,48.7366,48.7366,48.5442,48.645,154478.0
2019-08-14 10:10:00,53.08,53.12,52.99,53.0,145572.0,48.6358,48.6725,48.5534,48.5625,145572.0
2019-08-14 10:20:00,53.0,53.19,52.97,53.16,173949.0,48.5625,48.7366,48.535,48.7091,173949.0
2019-08-14 10:30:00,53.15,53.18,52.85,52.86,200717.0,48.7,48.7275,48.4251,48.4342,200717.0
2019-08-14 10:40:00,52.86,52.97,52.75,52.78,211547.0,48.4342,48.535,48.3335,48.3609,211547.0
2019-08-14 10:50:00,52.78,52.8,52.63,52.65,146667.0,48.3609,48.3793,48.2235,48.2418,146667.0
2019-08-14 11:00:00,52.66,52.69,52.57,52.59,159431.0,48.251,48.2785,48.1685,48.1868,159431.0
2019-08-14 11:10:00,52.58,52.7,52.54,52.64,253802.0,48.1777,48.2876,48.141,48.2327,253802.0
2019-08-14 11:20:00,52.63,52.78,52.63,52.69,131046.0,48.2235,48.3609,48.2235,48.2785,131046.0
2019-08-14 11:30:00,52.69,52.86,52.68,52.81,159890.0,48.2785,48.4342,48.2693,48.3884,159890.0
2019-08-14 11:40:00,52.82,52.82,52.57,52.61,154148.0,48.3976,48.3976,48.1685,48.2052,154148.0
2019-08-14 11:50:00,52.61,52.65,52.46,52.54,149408.0,48.2052,48.2418,48.0677,48.141,149408.0
2019-08-14 12:00:00,52.53,52.53,52.38,52.41,123829.0,48.1319,48.1319,47.9944,48.0219,123829.0
2019-08-14 12:10:00,52.41,52.54,52.37,52.52,124250.0,48.0219,48.141,47.9853,48.1227,124250.0
2019-08-14 12:20:00,52.51,52.54,52.39,52.44,101510.0,48.1135,48.141,48.0036,48.0494,101510.0
2019-08-14 12:30:00,52.45,52.59,52.45,52.47,88207.0,48.0586,48.1868,48.0586,48.0769,88207.0
2019-08-14 12:40:00,52.47,52.5,52.36,52.37,141769.0,48.0769,48.1044,47.9761,47.9853,141769.0
2019-08-14 12:50:00,52.37,52.38,52.27,52.32,153739.0,47.9853,47.9944,47.8936,47.9395,153739.0
2019-08-14 13:00:00,52.31,52.4,52.24,52.34,179906.0,47.9303,48.0128,47.8662,47.9578,179906.0
2019-08-14 13:10:00,52.35,52.47,52.31,52.41,175919.0,47.9669,48.0769,47.9303,48.0219,175919.0
2019-08-14 13:20:00,52.4,52.73,52.39,52.64,260390.0,48.0128,48.3151,48.0036,48.2327,260390.0
2019-08-14 13:30:00,52.63,52.77,52.62,52.75,180750.0,48.2235,48.3518,48.2143,48.3335,180750.0
2019-08-14 13:40:00,52.76,52.86,52.75,52.79,185219.0,48.3426,48.4342,48.3335,48.3701,185219.0
2019-08-14 13:50:00,52.79,52.82,52.65,52.68,75080.0,48.3701,48.3976,48.2418,48.2693,75080.0
2019-08-14 14:00:00,52.67,52.69,52.55,52.62,102343.0,48.2602,48.2785,48.1502,48.2143,102343.0
2019-08-14 14:10:00,52.62,52.77,52.6,52.74,114450.0,48.2143,48.3518,48.196,48.3243,114450.0
2019-08-14 14:20:00,52.73,52.76,52.7,52.72,368082.0,48.3151,48.3426,48.2876,48.306,368082.0
2019-08-14 14:30:00,52.72,52.77,52.66,52.7,588498.0,48.306,48.3518,48.251,48.2876,588498.0
2019-08-14 14:40:00,52.7,52.72,52.61,52.64,308893.0,48.2876,48.306,48.2052,48.2327,308893.0
2019-08-14 14:50:00,52.63,52.71,52.6,52.64,132156.0,48.2235,48.2968,48.196,48.2327,132156.0
2019-08-14 15:00:00,52.63,52.84,52.59,52.78,190023.0,48.2235,48.4159,48.1868,48.3609,190023.0
2019-08-14 15:10:00,52.77,52.82,52.62,52.63,193307.0,48.3518,48.3976,48.2143,48.2235,193307.0
2019-08-14 15:20:00,52.64,52.76,52.5,52.64,363118.0,48.2327,48.3426,48.1044,48.2327,363118.0
2019-08-14 15:30:00,52.63,52.63,52.46,52.55,302335.0,48.2235,48.2235,48.0677,48.1502,302335.0
2019-08-14 15:40:00,52.55,52.58,52.39,52.4,473244.0,48.1502,48.1777,48.0036,48.0128,473244.0
2019-08-14 15:50:00,52.4,52.51,52.3,52.32,1508042.0,48.0128,48.1135,47.9211,47.9395,1508042.0
2019-08-15 09:30:00,52.65,52.65,52.11,52.12,315562.0,48.2418,48.2418,47.747,47.7562,315562.0
2019-08-15 09:40:00,52.12,52.42,51.96,52.35,374182.0,47.7562,48.0311,47.6096,47.9669,374182.0
2019-08-15 09:50:00,52.35,52.6,52.3,52.48,321701.0,47.9669,48.196,47.9211,48.0861,321701.0
2019-08-15 10:00:00,52.47,52.54,52.41,52.51,296575.0,48.0769,48.141,48.0219,48.1135,296575.0
2019-08-15 10:10:00,52.51,52.6,52.42,52.49,273953.0,48.1135,48.196,48.0311,48.0952,273953.0
2019-08-15 10:20:00,52.48,52.55,52.4,52.46,325910.0,48.0861,48.1502,48.0128,48.0677,325910.0
2019-08-15 10:30:00,52.45,52.64,52.36,52.58,609379.0,48.0586,48.2327,47.9761,48.1777,609379.0
2019-08-15 10:40:00,52.57,52.67,52.49,52.5,197900.0,48.1685,48.2602,48.0952,48.1044,197900.0
2019-08-15 10:50:00,52.5,52.61,52.48,52.53,152411.0,48.1044,48.2052,48.0861,48.1319,152411.0
2019-08-15 11:00:00,52.52,52.52,52.26,52.3,178118.0,48.1227,48.1227,47.8845,47.9211,178118.0
2019-08-15 11:10:00,52.3,52.38,52.26,52.31,193506.0,47.9211,47.9944,47.8845,47.9303,193506.0
2019-08-15 11:20:00,52.32,52.45,52.25,52.42,206103.0,47.9395,48.0586,47.8753,48.0311,206103.0
2019-08-15 11:30:00,52.42,52.47,52.36,52.46,240402.0,48.0311,48.0769,47.9761,48.0677,240402.0
2019-08-15 11:40:00,52.46,52.51,52.37,52.37,133246.0,48.0677,48.1135,47.9853,47.9853,133246.0
2019-08-15 11:50:00,52.38,52.49,52.32,52.48,170279.0,47.9944,48.0952,47.9395,48.0861,170279.0
2019-08-15 12:00:00,52.49,52.59,52.45,52.53,239318.0,48.0952,48.1868,48.0586,48.1319,239318.0
2019-08-15 12:10:00,52.52,52.57,52.5,52.53,191857.0,48.1227,48.1685,48.1044,48.1319,191857.0
2019-08-15 12:20:00,52.53,52.55,52.38,52.4,135440.0,48.1319,48.1502,47.9944,48.0128,135440.0
2019-08-15 12:30:00,52.41,52.45,52.35,52.37,97019.0,48.0219,48.0586,47.9669,47.9853,97019.0
2019-08-15 12:40:00,52.36,52.39,52.31,52.34,78215.0,47.9761,48.0036,47.9303,47.9578,78215.0
2019-08-15 12:50:00,52.34,52.42,52.31,52.41,110737.0,47.9578,48.0311,47.9303,48.0219,110737.0
2019-08-15 13:00:00,52.41,52.5,52.39,52.45,108480.0,48.0219,48.1044,48.0036,48.0586,108480.0
2019-08-15 13:10:00,52.45,52.53,52.41,52.52,134995.0,48.0586,48.1319,48.0219,48.1227,134995.0
2019-08-15 13:20:00,52.52,52.53,52.36,52.4,100142.0,48.1227,48.1319,47.9761,48.0128,100142.0
2019-08-15 13:30:00,52.41,52.44,52.32,52.37,92566.0,48.0219,48.0494,47.9395,47.9853,92566.0
2019-08-15 13:40:00,52.38,52.4,52.19,52.24,138636.0,47.9944,48.0128,47.8203,47.8662,138636.0
2019-08-15 13:50:00,52.25,52.27,52.04,52.16,228342.0,47.8753,47.8936,47.6829,47.7929,228342.0
2019-08-15 14:00:00,52.15,52.3,52.1,52.27,179088.0,47.7837,47.9211,47.7379,47.8936,179088.0
2019-08-15 14:10:00,52.28,52.44,52.28,52.35,268557.0,47.9028,48.0494,47.9028,47.9669,268557.0
2019-08-15 14:20:00,52.34,52.47,52.33,52.43,150214.0,47.9578,48.0769,47.9486,48.0402,150214.0
2019-08-15 14:30:00,52.44,52.47,52.33,52.42,177363.0,48.0494,48.0769,47.9486,48.0311,177363.0
2019-08-15 14:40:00,52.43,52.52,52.41,52.47,160255.0,48.0402,48.1227,48.0219,48.0769,160255.0
2019-08-15 14:50:00,52.47,52.51,52.38,52.44,185618.0,48.0769,48.1135,47.9944,48.0494,185618.0
2019-08-15 15:00:00,52.45,52.59,52.45,52.54,296856.0,48.0586,48.1868,48.0586,48.141,296856.0
2019-08-15 15:10:00,52.54,52.57,52.45,52.47,155553.0,48.141,48.1685,48.0586,48.0769,155553.0
2019-08-15 15:20:00,52.46,52.51,52.39,52.43,166040.0,48.0677,48.1135,48.0036,48.0402,166040.0
2019-08-15 15:30:00,52.42,52.52,52.4,52.49,262426.0,48.0311,48.1227,48.0128,48.0952,262426.0
2019-08-15 15:40:00,52.49,52.67,52.46,52.63,408046.0,48.0952,48.2602,48.0677,48.2235,408046.0
2019-08-15 15:50:00,52.63,52.72,52.57,52.59,1037402.0,48.2235,48.306,48.1685,48.1868,1037402.0
2019-08-16 09:30:00,53.18,53.51,53.01,53.5,845475.0,48.7275,49.0298,48.5717,49.0207,845475.0
2019-08-16 09:40:00,53.51,53.7,53.28,53.31,383352.0,49.0298,49.2039,48.8191,48.8466,383352.0
2019-08-16 09:50:00,53.32,53.39,53.22,53.38,182009.0,48.8557,48.9199,48.7641,48.9107,182009.0
2019-08-16 10:00:00,53.38,53.49,53.26,53.29,208603.0,48.9107,49.0115,48.8008,48.8282,208603.0
2019-08-16 10:10:00,53.29,53.39,53.24,53.24,160758.0,48.8282,48.9199,48.7824,48.7824,160758.0
2019-08-16 10:20:00,53.24,53.55,53.23,53.35,212894.0,48.7824,49.0665,48.7733,48.8832,212894.0
2019-08-16 10:30:00,53.34,53.38,53.3,53.35,97654.0,48.8741,48.9107,48.8374,48.8832,97654.0
2019-08-16 10:40:00,53.35,53.51,53.34,53.47,123249.0,48.8832,49.0298,48.8741,48.9932,123249.0
2019-08-16 10:50:00,53.47,53.63,53.46,53.63,101571.0,48.9932,49.1398,48.984,49.1398,101571.0
2019-08-16 11:00:00,53.63,53.67,53.55,53.55,137398.0,49.1398,49.1764,49.0665,49.0665,137398.0
2019-08-16 11:10:00,53.56,53.59,53.4,53.43,111530.0,49.0756,49.1031,48.929,48.9565,111530.0
2019-08-16 11:20:00,53.43,53.5,53.42,53.46,108722.0,48.9565,49.0207,48.9474,48.984,108722.0
2019-08-16 11:30:00,53.46,53.57,53.4,53.47,185956.0,48.984,49.0848,48.929,48.9932,185956.0
2019-08-16 11:40:00,53.48,53.55,53.46,53.53,91206.0,49.0023,49.0665,48.984,49.0481,91206.0
2019-08-16 11:50:00,53.53,53.61,53.52,53.57,87297.0,49.0481,49.1214,49.039,49.0848,87297.0
2019-08-16 12:00:00,53.57,53.67,53.52,53.63,185353.0,49.0848,49.1764,49.039,49.1398,185353.0
2019-08-16 12:10:00,53.63,53.65,53.51,53.55,118061.0,49.1398,49.1581,49.0298,49.0665,118061.0
2019-08-16 12:20:00,53.56,53.58,53.46,53.54,88927.0,49.0756,49.094,48.984,49.0573,88927.0
2019-08-16 12:30:00,53.54,53.57,53.52,53.53,75232.0,49.0573,49.0848,49.039,49.0481,75232.0
2019-08-16 12:40:00,53.53,53.58,53.49,53.51,90879.0,49.0481,49.094,49.0115,49.0298,90879.0
2019-08-16 12:50:00,53.52,53.52,53.44,53.46,79826.0,49.039,49.039,48.9657,48.984,79826.0
2019-08-16 13:00:00,53.46,53.49,53.44,53.48,87664.0,48.984,49.0115,48.9657,49.0023,87664.0
2019-08-16 13:10:00,53.48,53.56,53.46,53.55,83655.0,49.0023,49.0756,48.984,49.0665,83655.0
2019-08-16 13:20:00,53.55,53.56,53.52,53.53,74015.0,49.0665,49.0756,49.039,49.0481,74015.0
2019-08-16 13:30:00,53.53,53.53,53.45,53.46,83397.0,49.0481,49.0481,48.9748,48.984,83397.0
2019-08-16 13:40:00,53.46,53.48,53.4,53.41,68769.0,48.984,49.0023,48.929,48.9382,68769.0
2019-08-16 13:50:00,53.41,53.47,53.4,53.47,102392.0,48.9382,48.9932,48.929,48.9932,102392.0
2019-08-16 14:00:00,53.47,53.51,53.45,53.48,109787.0,48.9932,49.0298,48.9748,49.0023,109787.0
2019-08-16 14:10:00,53.48,53.57,53.47,53.55,168230.0,49.0023,49.0848,48.9932,49.0665,168230.0
2019-08-16 14:20:00,53.55,53.59,53.53,53.55,121467.0,49.0665,49.1031,49.0481,49.0665,121467.0
2019-08-16 14:30:00,53.55,53.56,53.47,53.49,175308.0,49.0665,49.0756,48.9932,49.0115,175308.0
2019-08-16 14:40:00,53.49,53.5,53.41,53.47,160257.0,49.0115,49.0207,48.9382,48.9932,160257.0
2019-08-16 14:50:00,53.48,53.6,53.46,53.54,211813.0,49.0023,49.1123,48.984,49.0573,211813.0
2019-08-16 15:00:00,53.54,53.58,53.5,53.51,136829.0,49.0573,49.094,49.0207,49.0298,136829.0
2019-08-16 15:10:00,53.51,53.54,53.47,53.5,135857.0,49.0298,49.0573,48.9932,49.0207,135857.0
2019-08-16 15:20:00,53.5,53.51,53.45,53.49,140887.0,49.0207,49.0298,48.9748,49.0115,140887.0
2019-08-16 15:30:00,53.48,53.55,53.43,53.53,333546.0,49.0023,49.0665,48.9565,49.0481,333546.0
2019-08-16 15:40:00,53.54,53.61,53.51,53.58,345467.0,49.0573,49.1214,49.0298,49.094,345467.0
2019-08-16 15:50:00,53.58,53.68,53.56,53.61,1186829.0,49.094,49.1856,49.0756,49.1214,1186829.0
2019-08-19 09:30:00,54.22,54.37,54.17,54.2,242299.0,49.6804,49.8178,49.6346,49.6621,242299.0
2019-08-19 09:40:00,54.2,54.32,54.11,54.13,256766.0,49.6621,49.772,49.5796,49.5979,256766.0
2019-08-19 09:50:00,54.13,54.2,53.96,54.06,318672.0,49.5979,49.6621,49.4421,49.5338,318672.0
2019-08-19 10:00:00,54.06,54.16,53.94,53.94,272855.0,49.5338,49.6254,49.4238,49.4238,272855.0
2019-08-19 10:10:00,53.95,53.98,53.76,53.98,152252.0,49.433,49.4605,49.2589,49.4605,152252.0
2019-08-19 10:20:00,53.97,54.09,53.91,54.04,137658.0,49.4513,49.5613,49.3963,49.5154,137658.0
2019-08-19 10:30:00,54.03,54.06,53.94,53.99,194973.0,49.5063,49.5338,49.4238,49.4696,194973.0
2019-08-19 10:40:00,53.99,54.12,53.98,54.12,144775.0,49.4696,49.5887,49.4605,49.5887,144775.0
2019-08-19 10:50:00,54.13,54.22,54.07,54.18,225436.0,49.5979,49.6804,49.5429,49.6437,225436.0
2019-08-19 11:00:00,54.18,54.23,54.04,54.06,165529.0,49.6437,49.6895,49.5154,49.5338,165529.0
2019-08-19 11:10:00,54.07,54.17,54.05,54.1,108838.0,49.5429,49.6346,49.5246,49.5704,108838.0
2019-08-19 11:20:00,54.1,54.12,54.04,54.09,132476.0,49.5704,49.5887,49.5154,49.5613,132476.0
2019-08-19 11:30:00,54.1,54.15,54.05,54.12,140411.0,49.5704,49.6162,49.5246,49.5887,140411.0
2019-08-19 11:40:00,54.13,54.13,54.07,54.07,98932.0,49.5979,49.5979,49.5429,49.5429,98932.0
2019-08-19 11:50:00,54.08,54.1,54.01,54.06,81206.0,49.5521,49.5704,49.488,49.5338,81206.0
2019-08-19 12:00:00,54.07,54.07,54.0,54.04,101924.0,49.5429,49.5429,49.4788,49.5154,101924.0
2019-08-19 12:10:00,54.05,54.1,54.03,54.09,118815.0,49.5246,49.5704,49.5063,49.5613,118815.0
2019-08-19 12:20:00,54.1,54.14,54.07,54.14,160897.0,49.5704,49.6071,49.5429,49.6071,160897.0
2019-08-19 12:30:00,54.14,54.15,54.09,54.14,86357.0,49.6071,49.6162,49.5613,49.6071,86357.0
2019-08-19 12:40:00,54.13,54.19,54.1,54.16,63835.0,49.5979,49.6529,49.5704,49.6254,63835.0
2019-08-19 12:50:00,54.17,54.18,54.1,54.11,67596.0,49.6346,49.6437,49.5704,49.5796,67596.0
2019-08-19 13:00:00,54.1,54.17,54.1,54.17,92004.0,49.5704,49.6346,49.5704,49.6346,92004.0
2019-08-19 13:10:00,54.17,54.19,54.12,54.16,96525.0,49.6346,49.6529,49.5887,49.6254,96525.0
2019-08-19 13:20:00,54.16,54.2,54.11,54.15,81431.0,49.6254,49.6621,49.5796,49.6162,81431.0
2019-08-19 13:30:00,54.14,54.14,54.04,54.05,107203.0,49.6071,49.6071,49.5154,49.5246,107203.0
2019-08-19 13:40:00,54.05,54.07,54.01,54.04,70240.0,49.5246,49.5429,49.488,49.5154,70240.0
2019-08-19 13:50:00,54.04,54.04,53.99,54.0,69563.0,49.5154,49.5154,49.4696,49.4788,69563.0
2019-08-19 14:00:00,54.0,54.01,53.94,53.96,107402.0,49.4788,49.488,49.4238,49.4421,107402.0
2019-08-19 14:10:00,53.95,53.96,53.9,53.93,129919.0,49.433,49.4421,49.3872,49.4147,129919.0
2019-08-19 14:20:00,53.94,53.97,53.9,53.93,123913.0,49.4238,49.4513,49.3872,49.4147,123913.0
2019-08-19 14:30:00,53.94,53.94,53.87,53.91,81137.0,49.4238,49.4238,49.3597,49.3963,81137.0
2019-08-19 14:40:00,53.91,53.99,53.91,53.99,93805.0,49.3963,49.4696,49.3963,49.4696,93805.0
2019-08-19 14:50:00,53.99,54.03,53.97,53.99,121186.0,49.4696,49.5063,49.4513,49.4696,121186.0
2019-08-19 15:00:00,53.99,54.02,53.94,54.0,128049.0,49.4696,49.4971,49.4238,49.4788,128049.0
2019-08-19 15:10:00,54.0,54.01,53.96,53.99,134204.0,49.4788,49.488,49.4421,49.4696,134204.0
2019-08-19 15:20:00,53.98,54.01,53.95,54.0,116698.0,49.4605,49.488,49.433,49.4788,116698.0
2019-08-19 15:30:00,54.0,54.04,53.99,54.01,250865.0,49.4788,49.5154,49.4696,49.488,250865.0
2019-08-19 15:40:00,54.01,54.03,53.96,54.0,327700.0,49.488,49.5063,49.4421,49.4788,327700.0
2019-08-19 15:50:00,54.0,54.01,53.84,53.86,790102.0,49.4788,49.488,49.3322,49.3505,790102.0
2019-08-20 09:30:00,53.52,53.68,53.33,53.48,287376.0,49.039,49.1856,48.8649,49.0023,287376.0
2019-08-20 09:40:00,53.49,53.55,53.35,53.38,116839.0,49.0115,49.0665,48.8832,48.9107,116839.0
2019-08-20 09:50:00,53.38,53.4,53.25,53.29,138109.0,48.9107,48.929,48.7916,48.8282,138109.0
2019-08-20 10:00:00,53.29,53.46,53.19,53.36,178987.0,48.8282,48.984,48.7366,48.8924,178987.0
2019-08-20 10:10:00,53.36,53.52,53.35,53.51,92434.0,48.8924,49.039,48.8832,49.0298,92434.0
2019-08-20 10:20:00,53.51,53.58,53.46,53.57,170533.0,49.0298,49.094,48.984,49.0848,170533.0
2019-08-20 10:30:00,53.56,53.57,53.43,53.45,144766.0,49.0756,49.0848,48.9565,48.9748,144766.0
2019-08-20 10:40:00,53.45,53.55,53.44,53.52,68513.0,48.9748,49.0665,48.9657,49.039,68513.0
2019-08-20 10:50:00,53.51,53.72,53.5,53.71,176450.0,49.0298,49.2222,49.0207,49.2131,176450.0
2019-08-20 11:00:00,53.72,53.76,53.68,53.74,147370.0,49.2222,49.2589,49.1856,49.2406,147370.0
2019-08-20 11:10:00,53.74,53.84,53.73,53.75,172037.0,49.2406,49.3322,49.2314,49.2497,172037.0
2019-08-20 11:20:00,53.75,53.75,53.65,53.65,117290.0,49.2497,49.2497,49.1581,49.1581,117290.0
2019-08-20 11:30:00,53.66,53.67,53.6,53.61,93707.0,49.1673,49.1764,49.1123,49.1214,93707.0
2019-08-20 11:40:00,53.61,53.62,53.52,53.55,75990.0,49.1214,49.1306,49.039,49.0665,75990.0
2019-08-20 11:50:00,53.56,53.56,53.47,53.47,70979.0,49.0756,49.0756,48.9932,48.9932,70979.0
2019-08-20 12:00:00,53.48,53.53,53.47,53.48,72567.0,49.0023,49.0481,48.9932,49.0023,72567.0
2019-08-20 12:10:00,53.48,53.52,53.46,53.5,61573.0,49.0023,49.039,48.984,49.0207,61573.0
2019-08-20 12:20:00,53.5,53.54,53.45,53.47,69021.0,49.0207,49.0573,48.9748,48.9932,69021.0
2019-08-20 12:30:00,53.46,53.47,53.37,53.38,74083.0,48.984,48.9932,48.9015,48.9107,74083.0
2019-08-20 12:40:00,53.38,53.39,53.34,53.37,53181.0,48.9107,48.9199,48.8741,48.9015,53181.0
2019-08-20 12:50:00,53.36,53.41,53.35,53.41,48984.0,48.8924,48.9382,48.8832,48.9382,48984.0
2019-08-20 13:00:00,53.4,53.41,53.33,53.35,59732.0,48.929,48.9382,48.8649,48.8832,59732.0
2019-08-20 13:10:00,53.35,53.4,53.34,53.36,94923.0,48.8832,48.929,48.8741,48.8924,94923.0
2019-08-20 13:20:00,53.36,53.38,53.33,53.34,146784.0,48.8924,48.9107,48.8649,48.8741,146784.0
2019-08-20 13:30:00,53.35,53.35,53.17,53.19,154056.0,48.8832,48.8832,48.7183,48.7366,154056.0
2019-08-20 13:40:00,53.19,53.23,53.13,53.14,53846.0,48.7366,48.7733,48.6816,48.6908,53846.0
2019-08-20 13:50:00,53.14,53.2,53.12,53.16,115766.0,48.6908,48.7458,48.6725,48.7091,115766.0
2019-08-20 14:00:00,53.16,53.18,53.08,53.08,288696.0,48.7091,48.7275,48.6358,48.6358,288696.0
2019-08-20 14:10:00,53.08,53.09,52.98,53.01,219266.0,48.6358,48.645,48.5442,48.5717,219266.0
2019-08-20 14:20:00,53.01,53.05,52.91,53.01,95680.0,48.5717,48.6083,48.4801,48.5717,95680.0
2019-08-20 14:30:00,53.0,53.07,52.98,52.99,72090.0,48.5625,48.6267,48.5442,48.5534,72090.0
2019-08-20 14:40:00,52.99,53.05,52.97,53.03,111255.0,48.5534,48.6083,48.535,48.59,111255.0
2019-08-20 14:50:00,53.03,53.06,52.97,53.06,99639.0,48.59,48.6175,48.535,48.6175,99639.0
2019-08-20 15:00:00,53.04,53.04,52.96,52.96,114500.0,48.5992,48.5992,48.5259,48.5259,114500.0
2019-08-20 15:10:00,52.96,53.07,52.96,53.01,162543.0,48.5259,48.6267,48.5259,48.5717,162543.0
2019-08-20 15:20:00,53.01,53.07,52.99,53.07,126375.0,48.5717,48.6267,48.5534,48.6267,126375.0
2019-08-20 15:30:00,53.06,53.08,53.01,53.04,236678.0,48.6175,48.6358,48.5717,48.5992,236678.0
2019-08-20 15:40:00,53.03,53.04,52.96,52.98,271882.0,48.59,48.5992,48.5259,48.5442,271882.0
2019-08-20 15:50:00,52.98,53.03,52.9,52.99,871451.0,48.5442,48.59,48.4709,48.5534,871451.0
2019-08-21 09:30:00,53.53,53.6,53.34,53.5,199722.0,49.0481,49.1123,48.8741,49.0207,199722.0
2019-08-21 09:40:00,53.5,53.9,53.5,53.84,378787.0,49.0207,49.3872,49.0207,49.3322,378787.0
2019-08-21 09:50:00,53.84,53.93,53.7,53.72,177024.0,49.3322,49.4147,49.2039,49.2222,177024.0
2019-08-21 10:00:00,53.72,53.74,53.65,53.66,147926.0,49.2222,49.2406,49.1581,49.1673,147926.0
2019-08-21 10:10:00,53.67,53.69,53.59,53.66,92754.0,49.1764,49.1948,49.1031,49.1673,92754.0
2019-08-21 10:20:00,53.66,53.69,53.58,53.59,92532.0,49.1673,49.1948,49.094,49.1031,92532.0
2019-08-21 10:30:00,53.59,53.61,53.47,53.52,87426.0,49.1031,49.1214,48.9932,49.039,87426.0
2019-08-21 10:40:00,53.51,53.54,53.46,53.54,85776.0,49.0298,49.0573,48.984,49.0573,85776.0
2019-08-21 10:50:00,53.55,53.6,53.55,53.57,77063.0,49.0665,49.1123,49.0665,49.0848,77063.0
2019-08-21 11:00:00,53.56,53.61,53.5,53.61,103781.0,49.0756,49.1214,49.0207,49.1214,103781.0
2019-08-21 11:10:00,53.6,53.64,53.57,53.62,71289.0,49.1123,49.1489,49.0848,49.1306,71289.0
2019-08-21 11:20:00,53.62,53.67,53.6,53.61,69119.0,49.1306,49.1764,49.1123,49.1214,69119.0
2019-08-21 11:30:00,53.61,53.73,53.6,53.73,116003.0,49.1214,49.2314,49.1123,49.2314,116003.0
2019-08-21 11:40:00,53.73,53.76,53.69,53.71,129212.0,49.2314,49.2589,49.1948,49.2131,129212.0
2019-08-21 11:50:00,53.71,53.72,53.64,53.69,140513.0,49.2131,49.2222,49.1489,49.1948,140513.0
2019-08-21 12:00:00,53.69,53.71,53.66,53.66,70005.0,49.1948,49.2131,49.1673,49.1673,70005.0
2019-08-21 12:10:00,53.66,53.69,53.63,53.66,115028.0,49.1673,49.1948,49.1398,49.1673,115028.0
2019-08-21 12:20:00,53.66,53.66,53.63,53.66,51312.0,49.1673,49.1673,49.1398,49.1673,51312.0
2019-08-21 12:30:00,53.65,53.67,53.58,53.59,99141.0,49.1581,49.1764,49.094,49.1031,99141.0
2019-08-21 12:40:00,53.58,53.6,53.55,53.55,41102.0,49.094,49.1123,49.0665,49.0665,41102.0
2019-08-21 12:50:00,53.56,53.62,53.55,53.59,94533.0,49.0756,49.1306,49.0665,49.1031,94533.0
2019-08-21 13:00:00,53.59,53.61,53.58,53.6,64853.0,49.1031,49.1214,49.094,49.1123,64853.0
2019-08-21 13:10:00,53.61,53.61,53.52,53.53,52551.0,49.1214,49.1214,49.039,49.0481,52551.0
2019-08-21 13:20:00,53.53,53.55,53.48,53.49,53056.0,49.0481,49.0665,49.0023,49.0115,53056.0
2019-08-21 13:30:00,53.49,53.5,53.44,53.48,60676.0,49.0115,49.0207,48.9657,49.0023,60676.0
2019-08-21 13:40:00,53.48,53.48,53.41,53.41,59237.0,49.0023,49.0023,48.9382,48.9382,59237.0
2019-08-21 13:50:00,53.41,53.43,53.38,53.38,80391.0,48.9382,48.9565,48.9107,48.9107,80391.0
2019-08-21 14:00:00,53.38,53.47,53.24,53.38,196848.0,48.9107,48.9932,48.7824,48.9107,196848.0
2019-08-21 14:10:00,53.38,53.45,53.3,53.44,99483.0,48.9107,48.9748,48.8374,48.9657,99483.0
2019-08-21 14:20:00,53.43,53.45,53.41,53.44,84922.0,48.9565,48.9748,48.9382,48.9657,84922.0
2019-08-21 14:30:00,53.44,53.44,53.3,53.31,120666.0,48.9657,48.9657,48.8374,48.8466,120666.0
2019-08-21 14:40:00,53.32,53.34,53.23,53.25,99677.0,48.8557,48.8741,48.7733,48.7916,99677.0
2019-08-21 14:50:00,53.26,53.26,53.22,53.24,78515.0,48.8008,48.8008,48.7641,48.7824,78515.0
2019-08-21 15:00:00,53.24,53.29,53.18,53.24,125594.0,48.7824,48.8282,48.7275,48.7824,125594.0
2019-08-21 15:10:00,53.24,53.28,53.21,53.28,97068.0,48.7824,48.8191,48.7549,48.8191,97068.0
2019-08-21 15:20:00,53.27,53.28,53.19,53.21,141939.0,48.8099,48.8191,48.7366,48.7549,141939.0
2019-08-21 15:30:00,53.21,53.25,53.19,53.23,180757.0,48.7549,48.7916,48.7366,48.7733,180757.0
2019-08-21 15:40:00,53.23,53.25,53.17,53.24,182547.0,48.7733,48.7916,48.7183,48.7824,182547.0
2019-08-21 15:50:00,53.24,53.28,53.21,53.25,532430.0,48.7824,48.8191,48.7549,48.7916,532430.0
2019-08-22 09:30:00,53.58,53.72,53.38,53.62,179922.0,49.094,49.2222,48.9107,49.1306,179922.0
2019-08-22 09:40:00,53.62,53.63,53.44,53.6,142466.0,49.1306,49.1398,48.9657,49.1123,142466.0
2019-08-22 09:50:00,53.59,53.69,53.5,53.51,91897.0,49.1031,49.1948,49.0207,49.0298,91897.0
2019-08-22 10:00:00,53.52,53.55,53.36,53.38,96818.0,49.039,49.0665,48.8924,48.9107,96818.0
2019-08-22 10:10:00,53.37,53.42,53.28,53.33,68258.0,48.9015,48.9474,48.8191,48.8649,68258.0
2019-08-22 10:20:00,53.34,53.35,53.23,53.3,119912.0,48.8741,48.8832,48.7733,48.8374,119912.0
2019-08-22 10:30:00,53.29,53.3,52.99,53.14,183852.0,48.8282,48.8374,48.5534,48.6908,183852.0
2019-08-22 10:40:00,53.14,53.15,52.94,53.07,147892.0,48.6908,48.7,48.5075,48.6267,147892.0
2019-08-22 10:50:00,53.08,53.11,52.94,52.98,110562.0,48.6358,48.6633,48.5075,48.5442,110562.0
2019-08-22 11:00:00,52.98,53.1,52.88,53.1,154616.0,48.5442,48.6541,48.4526,48.6541,154616.0
2019-08-22 11:10:00,53.11,53.14,53.03,53.09,105185.0,48.6633,48.6908,48.59,48.645,105185.0
2019-08-22 11:20:00,53.09,53.14,53.03,53.03,77857.0,48.645,48.6908,48.59,48.59,77857.0
2019-08-22 11:30:00,53.03,53.13,53.01,53.08,67283.0,48.59,48.6816,48.5717,48.6358,67283.0
2019-08-22 11:40:00,53.08,53.09,52.96,52.96,56422.0,48.6358,48.645,48.5259,48.5259,56422.0
2019-08-22 11:50:00,52.96,52.98,52.92,52.96,64369.0,48.5259,48.5442,48.4892,48.5259,64369.0
2019-08-22 12:00:00,52.97,53.09,52.93,53.09,74911.0,48.535,48.645,48.4984,48.645,74911.0
2019-08-22 12:10:00,53.1,53.1,53.04,53.09,46025.0,48.6541,48.6541,48.5992,48.645,46025.0
2019-08-22 12:20:00,53.09,53.1,53.05,53.05,53179.0,48.645,48.6541,48.6083,48.6083,53179.0
2019-08-22 12:30:00,53.05,53.1,53.03,53.05,59737.0,48.6083,48.6541,48.59,48.6083,59737.0
2019-08-22 12:40:00,53.05,53.14,53.05,53.11,72592.0,48.6083,48.6908,48.6083,48.6633,72592.0
2019-08-22 12:50:00,53.11,53.14,53.05,53.05,56322.0,48.6633,48.6908,48.6083,48.6083,56322.0
2019-08-22 13:00:00,53.06,53.14,53.05,53.1,50864.0,48.6175,48.6908,48.6083,48.6541,50864.0
2019-08-22 13:10:00,53.09,53.16,53.09,53.14,57469.0,48.645,48.7091,48.645,48.6908,57469.0
2019-08-22 13:20:00,53.14,53.22,53.14,53.19,68865.0,48.6908,48.7641,48.6908,48.7366,68865.0
2019-08-22 13:30:00,53.2,53.28,53.18,53.28,112929.0,48.7458,48.8191,48.7275,48.8191,112929.0
2019-08-22 13:40:00,53.28,53.29,53.16,53.18,152847.0,48.8191,48.8282,48.7091,48.7275,152847.0
2019-08-22 13:50:00,53.18,53.22,53.18,53.2,92908.0,48.7275,48.7641,48.7275,48.7458,92908.0
2019-08-22 14:00:00,53.21,53.22,53.18,53.18,112077.0,48.7549,48.7641,48.7275,48.7275,112077.0
2019-08-22 14:10:00,53.19,53.2,53.13,53.18,98984.0,48.7366,48.7458,48.6816,48.7275,98984.0
2019-08-22 14:20:00,53.17,53.2,53.11,53.12,151501.0,48.7183,48.7458,48.6633,48.6725,151501.0
2019-08-22 14:30:00,53.12,53.14,53.08,53.1,166051.0,48.6725,48.6908,48.6358,48.6541,166051.0
2019-08-22 14:40:00,53.1,53.21,53.09,53.18,216506.0,48.6541,48.7549,48.645,48.7275,216506.0
2019-08-22 14:50:00,53.18,53.29,53.18,53.28,105667.0,48.7275,48.8282,48.7275,48.8191,105667.0
2019-08-22 15:00:00,53.28,53.29,53.22,53.23,126843.0,48.8191,48.8282,48.7641,48.7733,126843.0
2019-08-22 15:10:00,53.22,53.23,53.14,53.17,177694.0,48.7641,48.7733,48.6908,48.7183,177694.0
2019-08-22 15:20:00,53.17,53.24,53.17,53.22,154896.0,48.7183,48.7824,48.7183,48.7641,154896.0
2019-08-22 15:30:00,53.23,53.28,53.19,53.26,176124.0,48.7733,48.8191,48.7366,48.8008,176124.0
2019-08-22 15:40:00,53.26,53.33,53.25,53.32,171523.0,48.8008,48.8649,48.7916,48.8557,171523.0
2019-08-22 15:50:00,53.31,53.43,53.17,53.2,739826.0,48.8466,48.9565,48.7183,48.7458,739826.0
2019-08-23 09:30:00,53.06,53.06,52.67,52.77,236151.0,48.6175,48.6175,48.2602,48.3518,236151.0
2019-08-23 09:40:00,52.76,52.93,52.76,52.77,202722.0,48.3426,48.4984,48.3426,48.3518,202722.0
2019-08-23 09:50:00,52.77,52.89,52.69,52.89,121313.0,48.3518,48.4617,48.2785,48.4617,121313.0
2019-08-23 10:00:00,52.89,53.09,52.76,52.85,210489.0,48.4617,48.645,48.3426,48.4251,210489.0
2019-08-23 10:10:00,52.86,53.02,52.72,52.98,128729.0,48.4342,48.5808,48.306,48.5442,128729.0
2019-08-23 10:20:00,52.97,53.04,52.88,52.93,92827.0,48.535,48.5992,48.4526,48.4984,92827.0
2019-08-23 10:30:00,52.93,53.23,52.88,53.23,156419.0,48.4984,48.7733,48.4526,48.7733,156419.0
2019-08-23 10:40:00,53.23,53.32,53.14,53.15,193740.0,48.7733,48.8557,48.6908,48.7,193740.0
2019-08-23 10:50:00,53.14,53.31,53.09,53.12,165065.0,48.6908,48.8466,48.645,48.6725,165065.0
2019-08-23 11:00:00,53.13,53.18,52.3,52.32,424638.0,48.6816,48.7275,47.9211,47.9395,424638.0
2019-08-23 11:10:00,52.29,52.59,52.21,52.56,209468.0,47.912,48.1868,47.8387,48.1594,209468.0
2019-08-23 11:20:00,52.55,52.56,52.28,52.31,127114.0,48.1502,48.1594,47.9028,47.9303,127114.0
2019-08-23 11:30:00,52.31,52.37,52.14,52.22,144591.0,47.9303,47.9853,47.7745,47.8478,144591.0
2019-08-23 11:40:00,52.21,52.29,52.14,52.17,169105.0,47.8387,47.912,47.7745,47.802,169105.0
2019-08-23 11:50:00,52.18,52.21,51.98,52.0,151268.0,47.8112,47.8387,47.6279,47.6462,151268.0
2019-08-23 12:00:00,52.0,52.05,51.94,52.02,228739.0,47.6462,47.6921,47.5913,47.6646,228739.0
2019-08-23 12:10:00,52.03,52.19,51.96,52.17,169454.0,47.6737,47.8203,47.6096,47.802,169454.0
2019-08-23 12:20:00,52.17,52.18,52.01,52.02,196561.0,47.802,47.8112,47.6554,47.6646,196561.0
2019-08-23 12:30:00,52.01,52.15,52.01,52.11,103623.0,47.6554,47.7837,47.6554,47.747,103623.0
2019-08-23 12:40:00,52.11,52.12,51.96,51.97,105568.0,47.747,47.7562,47.6096,47.6188,105568.0
2019-08-23 12:50:00,51.97,52.03,51.91,52.02,178553.0,47.6188,47.6737,47.5638,47.6646,178553.0
2019-08-23 13:00:00,52.01,52.02,51.87,51.88,142492.0,47.6554,47.6646,47.5271,47.5363,142492.0
2019-08-23 13:10:00,51.88,52.03,51.85,51.85,142422.0,47.5363,47.6737,47.5088,47.5088,142422.0
2019-08-23 13:20:00,51.85,51.87,51.8,51.83,129350.0,47.5088,47.5271,47.463,47.4905,129350.0
2019-08-23 13:30:00,51.82,51.94,51.8,51.91,133873.0,47.4813,47.5913,47.463,47.5638,133873.0
2019-08-23 13:40:00,51.91,52.02,51.85,52.0,188154.0,47.5638,47.6646,47.5088,47.6462,188154.0
2019-08-23 13:50:00,52.0,52.15,51.99,52.13,273870.0,47.6462,47.7837,47.6371,47.7654,273870.0
2019-08-23 14:00:00,52.14,52.14,51.95,51.98,114419.0,47.7745,47.7745,47.6004,47.6279,114419.0
2019-08-23 14:10:00,51.98,52.03,51.94,51.97,157464.0,47.6279,47.6737,47.5913,47.6188,157464.0
2019-08-23 14:20:00,51.98,52.0,51.9,51.94,79003.0,47.6279,47.6462,47.5546,47.5913,79003.0
2019-08-23 14:30:00,51.95,52.0,51.85,51.86,111527.0,47.6004,47.6462,47.5088,47.518,111527.0
2019-08-23 14:40:00,51.86,51.89,51.75,51.78,144396.0,47.518,47.5455,47.4172,47.4447,144396.0
2019-08-23 14:50:00,51.77,51.88,51.75,51.86,154209.0,47.4355,47.5363,47.4172,47.518,154209.0
2019-08-23 15:00:00,51.85,51.91,51.78,51.83,170534.0,47.5088,47.5638,47.4447,47.4905,170534.0
2019-08-23 15:10:00,51.83,51.84,51.68,51.74,184652.0,47.4905,47.4996,47.353,47.408,184652.0
2019-08-23 15:20:00,51.74,51.77,51.61,51.62,192615.0,47.408,47.4355,47.2889,47.2981,192615.0
2019-08-23 15:30:00,51.62,51.66,51.55,51.57,244729.0,47.2981,47.3347,47.2339,47.2522,244729.0
2019-08-23 15:40:00,51.57,51.6,51.47,51.47,364176.0,47.2522,47.2797,47.1606,47.1606,364176.0
2019-08-23 15:50:00,51.47,51.6,51.25,51.59,1388841.0,47.1606,47.2797,46.959,47.2706,1388841.0
2019-08-26 09:30:00,52.14,52.23,51.97,52.1,239793.0,47.7745,47.857,47.6188,47.7379,239793.0
2019-08-26 09:40:00,52.1,52.17,51.96,52.01,168055.0,47.7379,47.802,47.6096,47.6554,168055.0
2019-08-26 09:50:00,52.01,52.19,52.0,52.19,123082.0,47.6554,47.8203,47.6462,47.8203,123082.0
2019-08-26 10:00:00,52.18,52.24,51.97,51.97,111773.0,47.8112,47.8662,47.6188,47.6188,111773.0
2019-08-26 10:10:00,51.96,52.02,51.83,51.88,126798.0,47.6096,47.6646,47.4905,47.5363,126798.0
2019-08-26 10:20:00,51.88,52.01,51.85,51.99,132392.0,47.5363,47.6554,47.5088,47.6371,132392.0
2019-08-26 10:30:00,51.99,52.08,51.92,52.0,133147.0,47.6371,47.7195,47.5729,47.6462,133147.0
2019-08-26 10:40:00,51.99,52.11,51.87,52.07,165808.0,47.6371,47.747,47.5271,47.7104,165808.0
2019-08-26 10:50:00,52.06,52.11,51.98,52.05,107557.0,47.7012,47.747,47.6279,47.6921,107557.0
2019-08-26 11:00:00,52.05,52.16,52.02,52.11,170100.0,47.6921,47.7929,47.6646,47.747,170100.0
2019-08-26 11:10:00,52.1,52.23,52.02,52.06,167311.0,47.7379,47.857,47.6646,47.7012,167311.0
2019-08-26 11:20:00,52.06,52.18,52.06,52.11,86102.0,47.7012,47.8112,47.7012,47.747,86102.0
2019-08-26 11:30:00,52.11,52.19,52.09,52.16,103655.0,47.747,47.8203,47.7287,47.7929,103655.0
2019-08-26 11:40:00,52.17,52.18,52.02,52.11,73125.0,47.802,47.8112,47.6646,47.747,73125.0
2019-08-26 11:50:00,52.11,52.14,52.01,52.14,73701.0,47.747,47.7745,47.6554,47.7745,73701.0
2019-08-26 12:00:00,52.14,52.18,52.08,52.14,91415.0,47.7745,47.8112,47.7195,47.7745,91415.0
2019-08-26 12:10:00,52.14,52.17,52.09,52.11,83110.0,47.7745,47.802,47.7287,47.747,83110.0
2019-08-26 12:20:00,52.11,52.31,52.11,52.22,120552.0,47.747,47.9303,47.747,47.8478,120552.0
2019-08-26 12:30:00,52.23,52.24,52.17,52.21,87428.0,47.857,47.8662,47.802,47.8387,87428.0
2019-08-26 12:40:00,52.21,52.28,52.17,52.25,90992.0,47.8387,47.9028,47.802,47.8753,90992.0
2019-08-26 12:50:00,52.25,52.29,52.2,52.25,140460.0,47.8753,47.912,47.8295,47.8753,140460.0
2019-08-26 13:00:00,52.25,52.32,52.24,52.31,118495.0,47.8753,47.9395,47.8662,47.9303,118495.0
2019-08-26 13:10:00,52.3,52.31,52.18,52.19,158288.0,47.9211,47.9303,47.8112,47.8203,158288.0
2019-08-26 13:20:00,52.18,52.21,52.17,52.19,84918.0,47.8112,47.8387,47.802,47.8203,84918.0
2019-08-26 13:30:00,52.19,52.2,52.15,52.16,75783.0,47.8203,47.8295,47.7837,47.7929,75783.0
2019-08-26 13:40:00,52.16,52.24,52.16,52.21,80912.0,47.7929,47.8662,47.7929,47.8387,80912.0
2019-08-26 13:50:00,52.21,52.22,52.13,52.18,74611.0,47.8387,47.8478,47.7654,47.8112,74611.0
2019-08-26 14:00:00,52.18,52.18,52.05,52.07,96719.0,47.8112,47.8112,47.6921,47.7104,96719.0
2019-08-26 14:10:00,52.06,52.07,52.01,52.03,95051.0,47.7012,47.7104,47.6554,47.6737,95051.0
2019-08-26 14:20:00,52.03,52.05,51.99,52.03,100689.0,47.6737,47.6921,47.6371,47.6737,100689.0
2019-08-26 14:30:00,52.02,52.09,52.0,52.06,108578.0,47.6646,47.7287,47.6462,47.7012,108578.0
2019-08-26 14:40:00,52.06,52.1,52.02,52.04,87832.0,47.7012,47.7379,47.6646,47.6829,87832.0
2019-08-26 14:50:00,52.04,52.06,51.99,52.05,93407.0,47.6829,47.7012,47.6371,47.6921,93407.0
2019-08-26 15:00:00,52.04,52.15,51.99,52.02,126656.0,47.6829,47.7837,47.6371,47.6646,126656.0
2019-08-26 15:10:00,52.03,52.15,52.02,52.1,121260.0,47.6737,47.7837,47.6646,47.7379,121260.0
2019-08-26 15:20:00,52.1,52.1,52.04,52.05,116858.0,47.7379,47.7379,47.6829,47.6921,116858.0
2019-08-26 15:30:00,52.05,52.1,51.96,51.98,190526.0,47.6921,47.7379,47.6096,47.6279,190526.0
2019-08-26 15:40:00,51.98,52.0,51.92,51.96,233624.0,47.6279,47.6462,47.5729,47.6096,233624.0
2019-08-26 15:50:00,51.95,52.15,51.95,52.15,967176.0,47.6004,47.7837,47.6004,47.7837,967176.0
2019-08-27 09:30:00,52.44,52.59,52.34,52.53,191820.0,48.0494,48.1868,47.9578,48.1319,191820.0
2019-08-27 09:40:00,52.53,52.62,52.49,52.53,101886.0,48.1319,48.2143,48.0952,48.1319,101886.0
2019-08-27 09:50:00,52.54,52.62,52.46,52.5,222182.0,48.141,48.2143,48.0677,48.1044,222182.0
2019-08-27 10:00:00,52.5,52.55,52.47,52.52,184257.0,48.1044,48.1502,48.0769,48.1227,184257.0
2019-08-27 10:10:00,52.52,52.54,52.47,52.53,106007.0,48.1227,48.141,48.0769,48.1319,106007.0
2019-08-27 10:20:00,52.54,52.59,52.45,52.47,153153.0,48.141,48.1868,48.0586,48.0769,153153.0
2019-08-27 10:30:00,52.47,52.54,52.45,52.49,124615.0,48.0769,48.141,48.0586,48.0952,124615.0
2019-08-27 10:40:00,52.48,52.51,52.43,52.45,130589.0,48.0861,48.1135,48.0402,48.0586,130589.0
2019-08-27 10:50:00,52.45,52.51,52.44,52.45,185856.0,48.0586,48.1135,48.0494,48.0586,185856.0
2019-08-27 11:00:00,52.46,52.51,52.35,52.35,102839.0,48.0677,48.1135,47.9669,47.9669,102839.0
2019-08-27 11:10:00,52.34,52.39,52.25,52.3,344110.0,47.9578,48.0036,47.8753,47.9211,344110.0
2019-08-27 11:20:00,52.3,52.41,52.27,52.36,165478.0,47.9211,48.0219,47.8936,47.9761,165478.0
2019-08-27 11:30:00,52.37,52.46,52.36,52.45,129885.0,47.9853,48.0677,47.9761,48.0586,129885.0
2019-08-27 11:40:00,52.44,52.49,52.39,52.47,126784.0,48.0494,48.0952,48.0036,48.0769,126784.0
2019-08-27 11:50:00,52.45,52.5,52.42,52.5,235534.0,48.0586,48.1044,48.0311,48.1044,235534.0
2019-08-27 12:00:00,52.5,52.57,52.42,52.42,273376.0,48.1044,48.1685,48.0311,48.0311,273376.0
2019-08-27 12:10:00,52.41,52.53,52.41,52.51,215311.0,48.0219,48.1319,48.0219,48.1135,215311.0
2019-08-27 12:20:00,52.51,52.56,52.43,52.45,661908.0,48.1135,48.1594,48.0402,48.0586,661908.0
2019-08-27 12:30:00,52.44,52.47,52.35,52.36,311269.0,48.0494,48.0769,47.9669,47.9761,311269.0
2019-08-27 12:40:00,52.36,52.42,52.31,52.4,214830.0,47.9761,48.0311,47.9303,48.0128,214830.0
2019-08-27 12:50:00,52.41,52.42,52.27,52.3,133384.0,48.0219,48.0311,47.8936,47.9211,133384.0
2019-08-27 13:00:00,52.29,52.37,52.24,52.34,128730.0,47.912,47.9853,47.8662,47.9578,128730.0
2019-08-27 13:10:00,52.34,52.34,52.22,52.31,115806.0,47.9578,47.9578,47.8478,47.9303,115806.0
2019-08-27 13:20:00,52.3,52.34,52.29,52.34,94726.0,47.9211,47.9578,47.912,47.9578,94726.0
2019-08-27 13:30:00,52.33,52.51,52.29,52.45,157241.0,47.9486,48.1135,47.912,48.0586,157241.0
2019-08-27 13:40:00,52.45,52.52,52.44,52.5,102535.0,48.0586,48.1227,48.0494,48.1044,102535.0
2019-08-27 13:50:00,52.5,52.54,52.48,52.53,101840.0,48.1044,48.141,48.0861,48.1319,101840.0
2019-08-27 14:00:00,52.53,52.59,52.51,52.54,244102.0,48.1319,48.1868,48.1135,48.141,244102.0
2019-08-27 14:10:00,52.54,52.55,52.38,52.43,169584.0,48.141,48.1502,47.9944,48.0402,169584.0
2019-08-27 14:20:00,52.43,52.45,52.39,52.4,106631.0,48.0402,48.0586,48.0036,48.0128,106631.0
2019-08-27 14:30:00,52.39,52.39,52.28,52.3,147512.0,48.0036,48.0036,47.9028,47.9211,147512.0
2019-08-27 14:40:00,52.29,52.37,52.24,52.36,213367.0,47.912,47.9853,47.8662,47.9761,213367.0
2019-08-27 14:50:00,52.36,52.49,52.34,52.4,206375.0,47.9761,48.0952,47.9578,48.0128,206375.0
2019-08-27 15:00:00,52.4,52.58,52.39,52.49,232177.0,48.0128,48.1777,48.0036,48.0952,232177.0
2019-08-27 15:10:00,52.49,52.5,52.37,52.41,153851.0,48.0952,48.1044,47.9853,48.0219,153851.0
2019-08-27 15:20:00,52.41,52.41,52.27,52.3,219730.0,48.0219,48.0219,47.8936,47.9211,219730.0
2019-08-27 15:30:00,52.3,52.4,52.25,52.37,277468.0,47.9211,48.0128,47.8753,47.9853,277468.0
2019-08-27 15:40:00,52.37,52.44,52.35,52.41,279736.0,47.9853,48.0494,47.9669,48.0219,279736.0
2019-08-27 15:50:00,52.41,52.47,52.31,52.36,747249.0,48.0219,48.0769,47.9303,47.9761,747249.0
2019-08-28 09:30:00,52.2,52.2,51.71,51.78,228477.0,47.8295,47.8295,47.3805,47.4447,228477.0
2019-08-28 09:40:00,51.78,51.87,51.62,51.83,214971.0,47.4447,47.5271,47.2981,47.4905,214971.0
2019-08-28 09:50:00,51.84,51.93,51.76,51.81,215469.0,47.4996,47.5821,47.4263,47.4722,215469.0
2019-08-28 10:00:00,51.82,51.88,51.71,51.85,216202.0,47.4813,47.5363,47.3805,47.5088,216202.0
2019-08-28 10:10:00,51.85,51.85,51.71,51.72,155260.0,47.5088,47.5088,47.3805,47.3897,155260.0
2019-08-28 10:20:00,51.71,51.83,51.67,51.76,116651.0,47.3805,47.4905,47.3439,47.4263,116651.0
2019-08-28 10:30:00,51.76,51.87,51.76,51.79,129313.0,47.4263,47.5271,47.4263,47.4538,129313.0
2019-08-28 10:40:00,51.8,51.97,51.77,51.86,119949.0,47.463,47.6188,47.4355,47.518,119949.0
2019-08-28 10:50:00,51.86,51.95,51.85,51.93,139718.0,47.518,47.6004,47.5088,47.5821,139718.0
2019-08-28 11:00:00,51.92,51.93,51.83,51.91,115269.0,47.5729,47.5821,47.4905,47.5638,115269.0
2019-08-28 11:10:00,51.92,51.93,51.85,51.9,105811.0,47.5729,47.5821,47.5088,47.5546,105811.0
2019-08-28 11:20:00,51.9,52.0,51.86,51.98,150610.0,47.5546,47.6462,47.518,47.6279,150610.0
2019-08-28 11:30:00,51.98,52.03,51.96,52.0,103684.0,47.6279,47.6737,47.6096,47.6462,103684.0
2019-08-28 11:40:00,52.0,52.05,51.97,51.99,138708.0,47.6462,47.6921,47.6188,47.6371,138708.0
2019-08-28 11:50:00,52.0,52.02,51.91,51.92,104722.0,47.6462,47.6646,47.5638,47.5729,104722.0
2019-08-28 12:00:00,51.93,52.0,51.92,51.98,74748.0,47.5821,47.6462,47.5729,47.6279,74748.0
2019-08-28 12:10:00,51.98,52.01,51.92,52.01,80220.0,47.6279,47.6554,47.5729,47.6554,80220.0
2019-08-28 12:20:00,52.01,52.06,51.98,52.04,128919.0,47.6554,47.7012,47.6279,47.6829,128919.0
2019-08-28 12:30:00,52.04,52.08,52.0,52.01,90243.0,47.6829,47.7195,47.6462,47.6554,90243.0
2019-08-28 12:40:00,52.01,52.03,51.94,51.95,90389.0,47.6554,47.6737,47.5913,47.6004,90389.0
2019-08-28 12:50:00,51.95,52.01,51.93,52.0,81979.0,47.6004,47.6554,47.5821,47.6462,81979.0
2019-08-28 13:00:00,52.0,52.0,51.93,51.94,90228.0,47.6462,47.6462,47.5821,47.5913,90228.0
2019-08-28 13:10:00,51.94,51.94,51.85,51.93,126496.0,47.5913,47.5913,47.5088,47.5821,126496.0
2019-08-28 13:20:00,51.93,51.96,51.91,51.93,78903.0,47.5821,47.6096,47.5638,47.5821,78903.0
2019-08-28 13:30:00,51.93,51.94,51.9,51.93,104744.0,47.5821,47.5913,47.5546,47.5821,104744.0
2019-08-28 13:40:00,51.92,51.96,51.9,51.94,114689.0,47.5729,47.6096,47.5546,47.5913,114689.0
2019-08-28 13:50:00,51.94,51.95,51.86,51.87,85239.0,47.5913,47.6004,47.518,47.5271,85239.0
2019-08-28 14:00:00,51.87,51.9,51.85,51.87,73925.0,47.5271,47.5546,47.5088,47.5271,73925.0
2019-08-28 14:10:00,51.87,51.88,51.81,51.83,84283.0,47.5271,47.5363,47.4722,47.4905,84283.0
2019-08-28 14:20:00,51.83,51.85,51.8,51.84,72723.0,47.4905,47.5088,47.463,47.4996,72723.0
2019-08-28 14:30:00,51.84,51.92,51.83,51.88,101338.0,47.4996,47.5729,47.4905,47.5363,101338.0
2019-08-28 14:40:00,51.89,51.93,51.85,51.91,104992.0,47.5455,47.5821,47.5088,47.5638,104992.0
2019-08-28 14:50:00,51.92,51.95,51.88,51.91,99338.0,47.5729,47.6004,47.5363,47.5638,99338.0
2019-08-28 15:00:00,51.91,51.93,51.87,51.92,121546.0,47.5638,47.5821,47.5271,47.5729,121546.0
2019-08-28 15:10:00,51.92,51.96,51.87,51.95,138183.0,47.5729,47.6096,47.5271,47.6004,138183.0
2019-08-28 15:20:00,51.95,51.95,51.85,51.87,157797.0,47.6004,47.6004,47.5088,47.5271,157797.0
2019-08-28 15:30:00,51.87,51.95,51.83,51.91,190987.0,47.5271,47.6004,47.4905,47.5638,190987.0
2019-08-28 15:40:00,51.91,51.94,51.86,51.92,226859.0,47.5638,47.5913,47.518,47.5729,226859.0
2019-08-28 15:50:00,51.92,51.96,51.86,51.93,639462.0,47.5729,47.6096,47.518,47.5821,639462.0
2019-08-29 09:30:00,52.65,52.81,52.51,52.53,340071.0,48.2418,48.3884,48.1135,48.1319,340071.0
2019-08-29 09:40:00,52.53,52.66,52.48,52.63,170468.0,48.1319,48.251,48.0861,48.2235,170468.0
2019-08-29 09:50:00,52.64,52.69,52.6,52.65,120175.0,48.2327,48.2785,48.196,48.2418,120175.0
2019-08-29 10:00:00,52.65,52.68,52.51,52.59,132666.0,48.2418,48.2693,48.1135,48.1868,132666.0
2019-08-29 10:10:00,52.59,52.62,52.49,52.62,130528.0,48.1868,48.2143,48.0952,48.2143,130528.0
2019-08-29 10:20:00,52.62,52.74,52.59,52.68,88082.0,48.2143,48.3243,48.1868,48.2693,88082.0
2019-08-29 10:30:00,52.68,52.68,52.34,52.43,212283.0,48.2693,48.2693,47.9578,48.0402,212283.0
2019-08-29 10:40:00,52.42,52.51,52.27,52.31,139142.0,48.0311,48.1135,47.8936,47.9303,139142.0
2019-08-29 10:50:00,52.31,52.43,52.31,52.43,107195.0,47.9303,48.0402,47.9303,48.0402,107195.0
2019-08-29 11:00:00,52.43,52.49,52.38,52.43,86667.0,48.0402,48.0952,47.9944,48.0402,86667.0
2019-08-29 11:10:00,52.44,52.53,52.43,52.49,97018.0,48.0494,48.1319,48.0402,48.0952,97018.0
2019-08-29 11:20:00,52.48,52.54,52.45,52.47,76769.0,48.0861,48.141,48.0586,48.0769,76769.0
2019-08-29 11:30:00,52.48,52.57,52.47,52.49,109685.0,48.0861,48.1685,48.0769,48.0952,109685.0
2019-08-29 11:40:00,52.48,52.53,52.46,52.52,124700.0,48.0861,48.1319,48.0677,48.1227,124700.0
2019-08-29 11:50:00,52.53,52.54,52.43,52.44,104870.0,48.1319,48.141,48.0402,48.0494,104870.0
2019-08-29 12:00:00,52.43,52.45,52.36,52.36,142755.0,48.0402,48.0586,47.9761,47.9761,142755.0
2019-08-29 12:10:00,52.37,52.4,52.35,52.39,135958.0,47.9853,48.0128,47.9669,48.0036,135958.0
2019-08-29 12:20:00,52.4,52.4,52.3,52.3,102386.0,48.0128,48.0128,47.9211,47.9211,102386.0
2019-08-29 12:30:00,52.3,52.41,52.29,52.41,118365.0,47.9211,48.0219,47.912,48.0219,118365.0
2019-08-29 12:40:00,52.4,52.43,52.37,52.38,74745.0,48.0128,48.0402,47.9853,47.9944,74745.0
2019-08-29 12:50:00,52.38,52.38,52.33,52.34,75194.0,47.9944,47.9944,47.9486,47.9578,75194.0
2019-08-29 13:00:00,52.35,52.36,52.31,52.31,70405.0,47.9669,47.9761,47.9303,47.9303,70405.0
2019-08-29 13:10:00,52.31,52.36,52.3,52.35,108707.0,47.9303,47.9761,47.9211,47.9669,108707.0
2019-08-29 13:20:00,52.36,52.37,52.26,52.26,97078.0,47.9761,47.9853,47.8845,47.8845,97078.0
2019-08-29 13:30:00,52.27,52.31,52.23,52.3,135949.0,47.8936,47.9303,47.857,47.9211,135949.0
2019-08-29 13:40:00,52.3,52.31,52.25,52.26,63564.0,47.9211,47.9303,47.8753,47.8845,63564.0
2019-08-29 13:50:00,52.26,52.29,52.23,52.24,96604.0,47.8845,47.912,47.857,47.8662,96604.0
2019-08-29 14:00:00,52.25,52.32,52.24,52.31,77376.0,47.8753,47.9395,47.8662,47.9303,77376.0
2019-08-29 14:10:00,52.3,52.31,52.2,52.23,106303.0,47.9211,47.9303,47.8295,47.857,106303.0
2019-08-29 14:20:00,52.23,52.28,52.2,52.25,69180.0,47.857,47.9028,47.8295,47.8753,69180.0
2019-08-29 14:30:00,52.26,52.3,52.25,52.28,78611.0,47.8845,47.9211,47.8753,47.9028,78611.0
2019-08-29 14:40:00,52.28,52.34,52.25,52.27,111911.0,47.9028,47.9578,47.8753,47.8936,111911.0
2019-08-29 14:50:00,52.27,52.28,52.23,52.26,80870.0,47.8936,47.9028,47.857,47.8845,80870.0
2019-08-29 15:00:00,52.27,52.31,52.24,52.29,151488.0,47.8936,47.9303,47.8662,47.912,151488.0
2019-08-29 15:10:00,52.29,52.31,52.25,52.28,96863.0,47.912,47.9303,47.8753,47.9028,96863.0
2019-08-29 15:20:00,52.28,52.28,52.15,52.16,140756.0,47.9028,47.9028,47.7837,47.7929,140756.0
2019-08-29 15:30:00,52.16,52.26,52.16,52.25,160625.0,47.7929,47.8845,47.7929,47.8753,160625.0
2019-08-29 15:40:00,52.24,52.25,52.18,52.21,164268.0,47.8662,47.8753,47.8112,47.8387,164268.0
2019-08-29 15:50:00,52.21,52.25,52.09,52.16,680177.0,47.8387,47.8753,47.7287,47.7929,680177.0
2019-08-30 09:30:00,52.5,52.55,52.21,52.33,326590.0,48.1044,48.1502,47.8387,47.9486,326590.0
2019-08-30 09:40:00,52.33,52.4,52.21,52.25,218647.0,47.9486,48.0128,47.8387,47.8753,218647.0
2019-08-30 09:50:00,52.25,52.34,52.12,52.17,133874.0,47.8753,47.9578,47.7562,47.802,133874.0
2019-08-30 10:00:00,52.17,52.26,52.12,52.19,97710.0,47.802,47.8845,47.7562,47.8203,97710.0
2019-08-30 10:10:00,52.19,52.21,52.05,52.09,102421.0,47.8203,47.8387,47.6921,47.7287,102421.0
2019-08-30 10:20:00,52.09,52.09,51.98,52.08,112154.0,47.7287,47.7287,47.6279,47.7195,112154.0
2019-08-30 10:30:00,52.09,52.18,52.07,52.1,139583.0,47.7287,47.8112,47.7104,47.7379,139583.0
2019-08-30 10:40:00,52.12,52.15,52.05,52.13,95247.0,47.7562,47.7837,47.6921,47.7654,95247.0
2019-08-30 10:50:00,52.13,52.14,52.05,52.06,87754.0,47.7654,47.7745,47.6921,47.7012,87754.0
2019-08-30 11:00:00,52.05,52.07,51.93,51.96,189807.0,47.6921,47.7104,47.5821,47.6096,189807.0
2019-08-30 11:10:00,51.96,51.98,51.81,51.86,81636.0,47.6096,47.6279,47.4722,47.518,81636.0
2019-08-30 11:20:00,51.85,51.86,51.75,51.85,96681.0,47.5088,47.518,47.4172,47.5088,96681.0
2019-08-30 11:30:00,51.85,51.99,51.85,51.97,76725.0,47.5088,47.6371,47.5088,47.6188,76725.0
2019-08-30 11:40:00,51.97,52.09,51.96,52.08,69494.0,47.6188,47.7287,47.6096,47.7195,69494.0
2019-08-30 11:50:00,52.08,52.08,51.99,52.02,60606.0,47.7195,47.7195,47.6371,47.6646,60606.0
2019-08-30 12:00:00,52.02,52.07,51.99,52.03,68436.0,47.6646,47.7104,47.6371,47.6737,68436.0
2019-08-30 12:10:00,52.03,52.1,52.01,52.07,75183.0,47.6737,47.7379,47.6554,47.7104,75183.0
2019-08-30 12:20:00,52.07,52.08,52.01,52.06,60141.0,47.7104,47.7195,47.6554,47.7012,60141.0
2019-08-30 12:30:00,52.06,52.09,52.02,52.07,60291.0,47.7012,47.7287,47.6646,47.7104,60291.0
2019-08-30 12:40:00,52.06,52.07,52.03,52.03,51178.0,47.7012,47.7104,47.6737,47.6737,51178.0
2019-08-30 12:50:00,52.04,52.1,51.99,52.04,70094.0,47.6829,47.7379,47.6371,47.6829,70094.0
2019-08-30 13:00:00,52.04,52.07,51.96,51.97,62278.0,47.6829,47.7104,47.6096,47.6188,62278.0
2019-08-30 13:10:00,51.97,51.97,51.93,51.96,59104.0,47.6188,47.6188,47.5821,47.6096,59104.0
2019-08-30 13:20:00,51.95,51.98,51.9,51.93,59809.0,47.6004,47.6279,47.5546,47.5821,59809.0
2019-08-30 13:30:00,51.93,51.94,51.87,51.88,67018.0,47.5821,47.5913,47.5271,47.5363,67018.0
2019-08-30 13:40:00,51.87,51.91,51.86,51.88,41483.0,47.5271,47.5638,47.518,47.5363,41483.0
2019-08-30 13:50:00,51.89,51.89,51.84,51.87,61569.0,47.5455,47.5455,47.4996,47.5271,61569.0
2019-08-30 14:00:00,51.87,51.94,51.86,51.94,57065.0,47.5271,47.5913,47.518,47.5913,57065.0
2019-08-30 14:10:00,51.94,51.97,51.92,51.94,76264.0,47.5913,47.6188,47.5729,47.5913,76264.0
2019-08-30 14:20:00,51.94,51.95,51.91,51.93,63418.0,47.5913,47.6004,47.5638,47.5821,63418.0
2019-08-30 14:30:00,51.94,51.94,51.86,51.88,106652.0,47.5913,47.5913,47.518,47.5363,106652.0
2019-08-30 14:40:00,51.88,51.89,51.83,51.85,73688.0,47.5363,47.5455,47.4905,47.5088,73688.0
2019-08-30 14:50:00,51.84,51.88,51.81,51.84,75108.0,47.4996,47.5363,47.4722,47.4996,75108.0
2019-08-30 15:00:00,51.84,51.88,51.78,51.84,101127.0,47.4996,47.5363,47.4447,47.4996,101127.0
2019-08-30 15:10:00,51.85,51.86,51.78,51.8,102314.0,47.5088,47.518,47.4447,47.463,102314.0
2019-08-30 15:20:00,51.8,51.9,51.78,51.88,120593.0,47.463,47.5546,47.4447,47.5363,120593.0
2019-08-30 15:30:00,51.89,51.95,51.87,51.94,167603.0,47.5455,47.6004,47.5271,47.5913,167603.0
2019-08-30 15:40:00,51.94,51.96,51.88,51.89,201852.0,47.5913,47.6096,47.5363,47.5455,201852.0
2019-08-30 15:50:00,51.9,52.14,51.89,52.04,1079001.0,47.5546,47.7745,47.5455,47.6829,1079001.0
2019-09-03 09:30:00,51.94,51.95,51.55,51.84,422839.0,47.5913,47.6004,47.2339,47.4996,422839.0
2019-09-03 09:40:00,51.83,52.0,51.74,51.86,213744.0,47.4905,47.6462,47.408,47.518,213744.0
2019-09-03 09:50:00,51.86,51.96,51.85,51.96,184186.0,47.518,47.6096,47.5088,47.6096,184186.0
2019-09-03 10:00:00,51.95,51.95,51.55,51.64,310464.0,47.6004,47.6004,47.2339,47.3164,310464.0
2019-09-03 10:10:00,51.65,51.72,51.62,51.66,219913.0,47.3256,47.3897,47.2981,47.3347,219913.0
2019-09-03 10:20:00,51.66,51.7,51.57,51.69,197133.0,47.3347,47.3714,47.2522,47.3622,197133.0
2019-09-03 10:30:00,51.69,51.7,51.59,51.68,192728.0,47.3622,47.3714,47.2706,47.353,192728.0
2019-09-03 10:40:00,51.67,51.89,51.66,51.75,213042.0,47.3439,47.5455,47.3347,47.4172,213042.0
2019-09-03 10:50:00,51.75,51.84,51.72,51.8,189217.0,47.4172,47.4996,47.3897,47.463,189217.0
2019-09-03 11:00:00,51.8,51.8,51.68,51.69,198148.0,47.463,47.463,47.353,47.3622,198148.0
2019-09-03 11:10:00,51.69,51.69,51.6,51.68,161613.0,47.3622,47.3622,47.2797,47.353,161613.0
2019-09-03 11:20:00,51.68,51.79,51.66,51.74,203653.0,47.353,47.4538,47.3347,47.408,203653.0
2019-09-03 11:30:00,51.73,51.8,51.68,51.78,185659.0,47.3989,47.463,47.353,47.4447,185659.0
2019-09-03 11:40:00,51.77,51.9,51.75,51.89,169980.0,47.4355,47.5546,47.4172,47.5455,169980.0
2019-09-03 11:50:00,51.89,51.92,51.81,51.84,177629.0,47.5455,47.5729,47.4722,47.4996,177629.0
2019-09-03 12:00:00,51.83,51.87,51.76,51.77,102839.0,47.4905,47.5271,47.4263,47.4355,102839.0
2019-09-03 12:10:00,51.77,51.91,51.75,51.9,147163.0,47.4355,47.5638,47.4172,47.5546,147163.0
2019-09-03 12:20:00,51.89,51.9,51.83,51.87,100470.0,47.5455,47.5546,47.4905,47.5271,100470.0
2019-09-03 12:30:00,51.86,51.87,51.79,51.86,101750.0,47.518,47.5271,47.4538,47.518,101750.0
2019-09-03 12:40:00,51.86,51.87,51.81,51.86,88504.0,47.518,47.5271,47.4722,47.518,88504.0
2019-09-03 12:50:00,51.85,51.85,51.78,51.82,91213.0,47.5088,47.5088,47.4447,47.4813,91213.0
2019-09-03 13:00:00,51.81,51.88,51.76,51.79,103907.0,47.4722,47.5363,47.4263,47.4538,103907.0
2019-09-03 13:10:00,51.79,51.84,51.78,51.81,106829.0,47.4538,47.4996,47.4447,47.4722,106829.0
2019-09-03 13:20:00,51.8,51.84,51.75,51.8,121424.0,47.463,47.4996,47.4172,47.463,121424.0
2019-09-03 13:30:00,51.8,51.81,51.66,51.7,151791.0,47.463,47.4722,47.3347,47.3714,151791.0
2019-09-03 13:40:00,51.71,51.73,51.66,51.69,120703.0,47.3805,47.3989,47.3347,47.3622,120703.0
2019-09-03 13:50:00,51.69,51.7,51.62,51.64,142688.0,47.3622,47.3714,47.2981,47.3164,142688.0
2019-09-03 14:00:00,51.64,51.72,51.63,51.72,122380.0,47.3164,47.3897,47.3072,47.3897,122380.0
2019-09-03 14:10:00,51.72,51.76,51.71,51.72,142298.0,47.3897,47.4263,47.3805,47.3897,142298.0
2019-09-03 14:20:00,51.72,51.8,51.72,51.79,142184.0,47.3897,47.463,47.3897,47.4538,142184.0
2019-09-03 14:30:00,51.78,51.83,51.76,51.8,124490.0,47.4447,47.4905,47.4263,47.463,124490.0
2019-09-03 14:40:00,51.81,51.84,51.79,51.83,117636.0,47.4722,47.4996,47.4538,47.4905,117636.0
2019-09-03 14:50:00,51.84,51.85,51.78,51.82,190265.0,47.4996,47.5088,47.4447,47.4813,190265.0
2019-09-03 15:00:00,51.82,51.83,51.76,51.8,172462.0,47.4813,47.4905,47.4263,47.463,172462.0
2019-09-03 15:10:00,51.8,51.92,51.8,51.91,203378.0,47.463,47.5729,47.463,47.5638,203378.0
2019-09-03 15:20:00,51.91,51.95,51.9,51.91,162159.0,47.5638,47.6004,47.5546,47.5638,162159.0
2019-09-03 15:30:00,51.92,51.95,51.88,51.93,286527.0,47.5729,47.6004,47.5363,47.5821,286527.0
2019-09-03 15:40:00,51.93,51.99,51.89,51.91,330251.0,47.5821,47.6371,47.5455,47.5638,330251.0
2019-09-03 15:50:00,51.91,51.96,51.83,51.89,861282.0,47.5638,47.6096,47.4905,47.5455,861282.0
2019-09-04 09:30:00,52.35,52.77,52.22,52.72,343622.0,47.9669,48.3518,47.8478,48.306,343622.0
2019-09-04 09:40:00,52.73,52.78,52.66,52.72,331692.0,48.3151,48.3609,48.251,48.306,331692.0
2019-09-04 09:50:00,52.73,52.86,52.72,52.78,231894.0,48.3151,48.4342,48.306,48.3609,231894.0
2019-09-04 10:00:00,52.78,52.83,52.64,52.64,215818.0,48.3609,48.4068,48.2327,48.2327,215818.0
2019-09-04 10:10:00,52.63,52.67,52.55,52.64,122091.0,48.2235,48.2602,48.1502,48.2327,122091.0
2019-09-04 10:20:00,52.64,52.71,52.6,52.7,155948.0,48.2327,48.2968,48.196,48.2876,155948.0
2019-09-04 10:30:00,52.7,52.78,52.68,52.76,182014.0,48.2876,48.3609,48.2693,48.3426,182014.0
2019-09-04 10:40:00,52.76,52.79,52.7,52.76,193949.0,48.3426,48.3701,48.2876,48.3426,193949.0
2019-09-04 10:50:00,52.76,52.87,52.73,52.84,267992.0,48.3426,48.4434,48.3151,48.4159,267992.0
2019-09-04 11:00:00,52.85,52.9,52.76,52.77,163911.0,48.4251,48.4709,48.3426,48.3518,163911.0
2019-09-04 11:10:00,52.77,52.87,52.75,52.85,150944.0,48.3518,48.4434,48.3335,48.4251,150944.0
2019-09-04 11:20:00,52.85,53.03,52.84,52.99,267229.0,48.4251,48.59,48.4159,48.5534,267229.0
2019-09-04 11:30:00,52.99,53.02,52.94,52.96,203750.0,48.5534,48.5808,48.5075,48.5259,203750.0
2019-09-04 11:40:00,52.97,53.04,52.96,52.96,139505.0,48.535,48.5992,48.5259,48.5259,139505.0
2019-09-04 11:50:00,52.97,52.99,52.91,52.96,120641.0,48.535,48.5534,48.4801,48.5259,120641.0
2019-09-04 12:00:00,52.95,52.99,52.93,52.97,115916.0,48.5167,48.5534,48.4984,48.535,115916.0
2019-09-04 12:10:00,52.96,52.98,52.89,52.92,109279.0,48.5259,48.5442,48.4617,48.4892,109279.0
2019-09-04 12:20:00,52.91,52.94,52.87,52.89,85947.0,48.4801,48.5075,48.4434,48.4617,85947.0
2019-09-04 12:30:00,52.89,52.91,52.86,52.89,106639.0,48.4617,48.4801,48.4342,48.4617,106639.0
2019-09-04 12:40:00,52.88,52.96,52.86,52.94,94337.0,48.4526,48.5259,48.4342,48.5075,94337.0
2019-09-04 12:50:00,52.93,52.94,52.9,52.92,97366.0,48.4984,48.5075,48.4709,48.4892,97366.0
2019-09-04 13:00:00,52.91,52.96,52.91,52.96,117365.0,48.4801,48.5259,48.4801,48.5259,117365.0
2019-09-04 13:10:00,52.95,53.01,52.93,53.0,160832.0,48.5167,48.5717,48.4984,48.5625,160832.0
2019-09-04 13:20:00,53.0,53.1,52.99,53.04,152428.0,48.5625,48.6541,48.5534,48.5992,152428.0
2019-09-04 13:30:00,53.04,53.04,52.95,52.97,103737.0,48.5992,48.5992,48.5167,48.535,103737.0
2019-09-04 13:40:00,52.98,52.99,52.91,52.95,101070.0,48.5442,48.5534,48.4801,48.5167,101070.0
2019-09-04 13:50:00,52.95,52.96,52.87,52.89,100920.0,48.5167,48.5259,48.4434,48.4617,100920.0
2019-09-04 14:00:00,52.89,52.94,52.87,52.92,192639.0,48.4617,48.5075,48.4434,48.4892,192639.0
2019-09-04 14:10:00,52.92,52.92,52.85,52.88,100815.0,48.4892,48.4892,48.4251,48.4526,100815.0
2019-09-04 14:20:00,52.88,52.9,52.83,52.87,110376.0,48.4526,48.4709,48.4068,48.4434,110376.0
2019-09-04 14:30:00,52.87,52.9,52.85,52.87,94498.0,48.4434,48.4709,48.4251,48.4434,94498.0
2019-09-04 14:40:00,52.86,52.9,52.86,52.88,106999.0,48.4342,48.4709,48.4342,48.4526,106999.0
2019-09-04 14:50:00,52.88,52.89,52.82,52.84,125788.0,48.4526,48.4617,48.3976,48.4159,125788.0
2019-09-04 15:00:00,52.84,52.89,52.83,52.88,186702.0,48.4159,48.4617,48.4068,48.4526,186702.0
2019-09-04 15:10:00,52.87,52.91,52.85,52.88,190856.0,48.4434,48.4801,48.4251,48.4526,190856.0
2019-09-04 15:20:00,52.88,52.95,52.86,52.94,178372.0,48.4526,48.5167,48.4342,48.5075,178372.0
2019-09-04 15:30:00,52.94,53.07,52.94,53.05,392511.0,48.5075,48.6267,48.5075,48.6083,392511.0
2019-09-04 15:40:00,53.05,53.13,53.05,53.09,524153.0,48.6083,48.6816,48.6083,48.645,524153.0
2019-09-04 15:50:00,53.09,53.11,52.95,52.98,802863.0,48.645,48.6633,48.5167,48.5442,802863.0
2019-09-05 09:30:00,53.73,53.88,53.63,53.71,541462.0,49.2314,49.3688,49.1398,49.2131,541462.0
2019-09-05 09:40:00,53.72,53.9,53.69,53.86,338518.0,49.2222,49.3872,49.1948,49.3505,338518.0
2019-09-05 09:50:00,53.86,53.95,53.83,53.85,232943.0,49.3505,49.433,49.323,49.3414,232943.0
2019-09-05 10:00:00,53.85,54.07,53.85,54.07,260617.0,49.3414,49.5429,49.3414,49.5429,260617.0
2019-09-05 10:10:00,54.07,54.27,54.04,54.27,249801.0,49.5429,49.7262,49.5154,49.7262,249801.0
2019-09-05 10:20:00,54.26,54.31,54.22,54.27,289080.0,49.717,49.7628,49.6804,49.7262,289080.0
2019-09-05 10:30:00,54.27,54.32,54.22,54.24,229025.0,49.7262,49.772,49.6804,49.6987,229025.0
2019-09-05 10:40:00,54.24,54.31,54.2,54.31,229179.0,49.6987,49.7628,49.6621,49.7628,229179.0
2019-09-05 10:50:00,54.3,54.33,54.07,54.1,196549.0,49.7537,49.7812,49.5429,49.5704,196549.0
2019-09-05 11:00:00,54.11,54.17,53.92,53.95,229783.0,49.5796,49.6346,49.4055,49.433,229783.0
2019-09-05 11:10:00,53.95,53.99,53.88,53.91,215245.0,49.433,49.4696,49.3688,49.3963,215245.0
2019-09-05 11:20:00,53.91,53.93,53.88,53.9,168956.0,49.3963,49.4147,49.3688,49.3872,168956.0
2019-09-05 11:30:00,53.89,53.9,53.74,53.84,142491.0,49.378,49.3872,49.2406,49.3322,142491.0
2019-09-05 11:40:00,53.83,53.87,53.69,53.72,125551.0,49.323,49.3597,49.1948,49.2222,125551.0
2019-09-05 11:50:00,53.71,53.8,53.7,53.76,98454.0,49.2131,49.2955,49.2039,49.2589,98454.0
2019-09-05 12:00:00,53.75,53.82,53.74,53.78,211845.0,49.2497,49.3139,49.2406,49.2772,211845.0
2019-09-05 12:10:00,53.78,53.82,53.76,53.8,104594.0,49.2772,49.3139,49.2589,49.2955,104594.0
2019-09-05 12:20:00,53.8,53.83,53.76,53.79,128830.0,49.2955,49.323,49.2589,49.2864,128830.0
2019-09-05 12:30:00,53.79,53.83,53.75,53.81,72031.0,49.2864,49.323,49.2497,49.3047,72031.0
2019-09-05 12:40:00,53.81,53.89,53.8,53.81,101930.0,49.3047,49.378,49.2955,49.3047,101930.0
2019-09-05 12:50:00,53.81,53.86,53.8,53.85,80730.0,49.3047,49.3505,49.2955,49.3414,80730.0
2019-09-05 13:00:00,53.85,53.89,53.74,53.79,140950.0,49.3414,49.378,49.2406,49.2864,140950.0
2019-09-05 13:10:00,53.79,53.85,53.78,53.84,83589.0,49.2864,49.3414,49.2772,49.3322,83589.0
2019-09-05 13:20:00,53.84,53.9,53.83,53.87,94945.0,49.3322,49.3872,49.323,49.3597,94945.0
2019-09-05 13:30:00,53.86,53.87,53.72,53.81,98484.0,49.3505,49.3597,49.2222,49.3047,98484.0
2019-09-05 13:40:00,53.8,53.85,53.78,53.8,155615.0,49.2955,49.3414,49.2772,49.2955,155615.0
2019-09-05 13:50:00,53.81,53.89,53.8,53.86,128274.0,49.3047,49.378,49.2955,49.3505,128274.0
2019-09-05 14:00:00,53.86,53.9,53.81,53.88,189958.0,49.3505,49.3872,49.3047,49.3688,189958.0
2019-09-05 14:10:00,53.88,53.94,53.88,53.89,131493.0,49.3688,49.4238,49.3688,49.378,131493.0
2019-09-05 14:20:00,53.89,53.91,53.83,53.91,155909.0,49.378,49.3963,49.323,49.3963,155909.0
2019-09-05 14:30:00,53.91,53.91,53.8,53.83,198074.0,49.3963,49.3963,49.2955,49.323,198074.0
2019-09-05 14:40:00,53.82,53.87,53.78,53.79,157593.0,49.3139,49.3597,49.2772,49.2864,157593.0
2019-09-05 14:50:00,53.79,53.87,53.78,53.8,232582.0,49.2864,49.3597,49.2772,49.2955,232582.0
2019-09-05 15:00:00,53.8,53.89,53.8,53.86,197038.0,49.2955,49.378,49.2955,49.3505,197038.0
2019-09-05 15:10:00,53.87,53.88,53.81,53.82,211164.0,49.3597,49.3688,49.3047,49.3139,211164.0
2019-09-05 15:20:00,53.81,53.87,53.77,53.81,193860.0,49.3047,49.3597,49.2681,49.3047,193860.0
2019-09-05 15:30:00,53.81,53.86,53.81,53.82,231443.0,49.3047,49.3505,49.3047,49.3139,231443.0
2019-09-05 15:40:00,53.83,53.9,53.77,53.79,454480.0,49.323,49.3872,49.2681,49.2864,454480.0
2019-09-05 15:50:00,53.79,53.86,53.72,53.85,991125.0,49.2864,49.3505,49.2222,49.3414,991125.0
2019-09-06 09:30:00,54.1,54.13,53.55,53.57,309568.0,49.5704,49.5979,49.0665,49.0848,309568.0
2019-09-06 09:40:00,53.58,53.91,53.5,53.89,227812.0,49.094,49.3963,49.0207,49.378,227812.0
2019-09-06 09:50:00,53.88,53.9,53.65,53.71,199508.0,49.3688,49.3872,49.1581,49.2131,199508.0
2019-09-06 10:00:00,53.7,53.88,53.69,53.81,168059.0,49.2039,49.3688,49.1948,49.3047,168059.0
2019-09-06 10:10:00,53.82,54.02,53.78,53.94,247304.0,49.3139,49.4971,49.2772,49.4238,247304.0
2019-09-06 10:20:00,53.93,54.0,53.91,53.99,134674.0,49.4147,49.4788,49.3963,49.4696,134674.0
2019-09-06 10:30:00,54.0,54.01,53.85,53.94,115155.0,49.4788,49.488,49.3414,49.4238,115155.0
2019-09-06 10:40:00,53.94,54.0,53.93,53.99,127664.0,49.4238,49.4788,49.4147,49.4696,127664.0
2019-09-06 10:50:00,54.0,54.03,53.98,54.01,140364.0,49.4788,49.5063,49.4605,49.488,140364.0
2019-09-06 11:00:00,54.0,54.06,53.97,54.04,154099.0,49.4788,49.5338,49.4513,49.5154,154099.0
2019-09-06 11:10:00,54.03,54.14,54.02,54.1,163470.0,49.5063,49.6071,49.4971,49.5704,163470.0
2019-09-06 11:20:00,54.1,54.12,54.05,54.11,165925.0,49.5704,49.5887,49.5246,49.5796,165925.0
2019-09-06 11:30:00,54.11,54.12,53.97,53.98,102819.0,49.5796,49.5887,49.4513,49.4605,102819.0
2019-09-06 11:40:00,53.99,54.01,53.94,53.95,127811.0,49.4696,49.488,49.4238,49.433,127811.0
2019-09-06 11:50:00,53.95,53.97,53.88,53.92,159690.0,49.433,49.4513,49.3688,49.4055,159690.0
2019-09-06 12:00:00,53.92,53.92,53.87,53.91,87656.0,49.4055,49.4055,49.3597,49.3963,87656.0
2019-09-06 12:10:00,53.91,53.91,53.84,53.85,143148.0,49.3963,49.3963,49.3322,49.3414,143148.0
2019-09-06 12:20:00,53.85,53.88,53.81,53.83,95018.0,49.3414,49.3688,49.3047,49.323,95018.0
2019-09-06 12:30:00,53.82,53.83,53.72,53.73,125430.0,49.3139,49.323,49.2222,49.2314,125430.0
2019-09-06 12:40:00,53.74,53.75,53.59,53.6,203064.0,49.2406,49.2497,49.1031,49.1123,203064.0
2019-09-06 12:50:00,53.6,53.61,53.54,53.57,159925.0,49.1123,49.1214,49.0573,49.0848,159925.0
2019-09-06 13:00:00,53.57,53.62,53.54,53.54,153839.0,49.0848,49.1306,49.0573,49.0573,153839.0
2019-09-06 13:10:00,53.54,53.57,53.52,53.53,172713.0,49.0573,49.0848,49.039,49.0481,172713.0
2019-09-06 13:20:00,53.53,53.55,53.49,53.5,138839.0,49.0481,49.0665,49.0115,49.0207,138839.0
2019-09-06 13:30:00,53.5,53.52,53.45,53.45,139720.0,49.0207,49.039,48.9748,48.9748,139720.0
2019-09-06 13:40:00,53.46,53.54,53.43,53.52,173267.0,48.984,49.0573,48.9565,49.039,173267.0
2019-09-06 13:50:00,53.52,53.59,53.51,53.55,144392.0,49.039,49.1031,49.0298,49.0665,144392.0
2019-09-06 14:00:00,53.56,53.57,53.5,53.5,129483.0,49.0756,49.0848,49.0207,49.0207,129483.0
2019-09-06 14:10:00,53.51,53.53,53.47,53.48,166508.0,49.0298,49.0481,48.9932,49.0023,166508.0
2019-09-06 14:20:00,53.48,53.49,53.4,53.44,219902.0,49.0023,49.0115,48.929,48.9657,219902.0
2019-09-06 14:30:00,53.45,53.47,53.4,53.42,168565.0,48.9748,48.9932,48.929,48.9474,168565.0
2019-09-06 14:40:00,53.42,53.47,53.4,53.43,224954.0,48.9474,48.9932,48.929,48.9565,224954.0
2019-09-06 14:50:00,53.43,53.44,53.38,53.4,164093.0,48.9565,48.9657,48.9107,48.929,164093.0
2019-09-06 15:00:00,53.4,53.41,53.33,53.33,261534.0,48.929,48.9382,48.8649,48.8649,261534.0
2019-09-06 15:10:00,53.33,53.39,53.32,53.39,183392.0,48.8649,48.9199,48.8557,48.9199,183392.0
2019-09-06 15:20:00,53.39,53.44,53.36,53.44,221273.0,48.9199,48.9657,48.8924,48.9657,221273.0
2019-09-06 15:30:00,53.44,53.53,53.42,53.44,427089.0,48.9657,49.0481,48.9474,48.9657,427089.0
2019-09-06 15:40:00,53.44,53.44,53.22,53.27,526201.0,48.9657,48.9657,48.7641,48.8099,526201.0
2019-09-06 15:50:00,53.27,53.28,53.14,53.17,1567772.0,48.8099,48.8191,48.6908,48.7183,1567772.0
2019-09-09 09:30:00,53.62,54.08,53.45,54.03,1080948.0,49.1306,49.5521,48.9748,49.5063,1080948.0
2019-09-09 09:40:00,54.03,54.16,53.86,54.15,751750.0,49.5063,49.6254,49.3505,49.6162,751750.0
2019-09-09 09:50:00,54.15,54.25,53.8,53.8,448795.0,49.6162,49.7079,49.2955,49.2955,448795.0
2019-09-09 10:00:00,53.81,54.05,53.77,54.0,399872.0,49.3047,49.5246,49.2681,49.4788,399872.0
2019-09-09 10:10:00,53.99,54.2,53.94,54.11,374136.0,49.4696,49.6621,49.4238,49.5796,374136.0
2019-09-09 10:20:00,54.11,54.27,54.11,54.24,345092.0,49.5796,49.7262,49.5796,49.6987,345092.0
2019-09-09 10:30:00,54.24,54.31,54.2,54.29,302316.0,49.6987,49.7628,49.6621,49.7445,302316.0
2019-09-09 10:40:00,54.29,54.5,54.28,54.49,448541.0,49.7445,49.9369,49.7354,49.9278,448541.0
2019-09-09 10:50:00,54.5,54.57,54.46,54.48,334846.0,49.9369,50.0011,49.9003,49.9186,334846.0
2019-09-09 11:00:00,54.49,54.52,54.32,54.37,411478.0,49.9278,49.9553,49.772,49.8178,411478.0
2019-09-09 11:10:00,54.38,54.55,54.37,54.53,417875.0,49.827,49.9827,49.8178,49.9644,417875.0
2019-09-09 11:20:00,54.52,54.54,54.39,54.4,323125.0,49.9553,49.9736,49.8361,49.8453,323125.0
2019-09-09 11:30:00,54.41,54.41,54.34,54.34,203722.0,49.8545,49.8545,49.7903,49.7903,203722.0
2019-09-09 11:40:00,54.34,54.37,54.24,54.26,203882.0,49.7903,49.8178,49.6987,49.717,203882.0
2019-09-09 11:50:00,54.26,54.35,54.21,54.35,198046.0,49.717,49.7995,49.6712,49.7995,198046.0
2019-09-09 12:00:00,54.36,54.43,54.34,54.38,199842.0,49.8087,49.8728,49.7903,49.827,199842.0
2019-09-09 12:10:00,54.37,54.4,54.32,54.33,229623.0,49.8178,49.8453,49.772,49.7812,229623.0
2019-09-09 12:20:00,54.34,54.35,54.26,54.27,242667.0,49.7903,49.7995,49.717,49.7262,242667.0
2019-09-09 12:30:00,54.26,54.28,54.1,54.15,224076.0,49.717,49.7354,49.5704,49.6162,224076.0
2019-09-09 12:40:00,54.15,54.22,54.09,54.2,188099.0,49.6162,49.6804,49.5613,49.6621,188099.0
2019-09-09 12:50:00,54.2,54.3,54.19,54.27,209348.0,49.6621,49.7537,49.6529,49.7262,209348.0
2019-09-09 13:00:00,54.26,54.35,54.24,54.27,223083.0,49.717,49.7995,49.6987,49.7262,223083.0
2019-09-09 13:10:00,54.27,54.28,54.2,54.21,148896.0,49.7262,49.7354,49.6621,49.6712,148896.0
2019-09-09 13:20:00,54.22,54.22,54.15,54.19,277380.0,49.6804,49.6804,49.6162,49.6529,277380.0
2019-09-09 13:30:00,54.19,54.19,54.07,54.12,151815.0,49.6529,49.6529,49.5429,49.5887,151815.0
2019-09-09 13:40:00,54.11,54.14,54.06,54.11,185860.0,49.5796,49.6071,49.5338,49.5796,185860.0
2019-09-09 13:50:00,54.11,54.14,54.08,54.13,171304.0,49.5796,49.6071,49.5521,49.5979,171304.0
2019-09-09 14:00:00,54.12,54.2,54.1,54.18,167866.0,49.5887,49.6621,49.5704,49.6437,167866.0
2019-09-09 14:10:00,54.18,54.26,54.12,54.23,261602.0,49.6437,49.717,49.5887,49.6895,261602.0
2019-09-09 14:20:00,54.22,54.26,54.17,54.21,361699.0,49.6804,49.717,49.6346,49.6712,361699.0
2019-09-09 14:30:00,54.2,54.3,54.19,54.27,306312.0,49.6621,49.7537,49.6529,49.7262,306312.0
2019-09-09 14:40:00,54.27,54.34,54.25,54.34,295711.0,49.7262,49.7903,49.7079,49.7903,295711.0
2019-09-09 14:50:00,54.33,54.36,54.27,54.35,285607.0,49.7812,49.8087,49.7262,49.7995,285607.0
2019-09-09 15:00:00,54.34,54.41,54.28,54.34,304452.0,49.7903,49.8545,49.7354,49.7903,304452.0
2019-09-09 15:10:00,54.34,54.5,54.3,54.5,360108.0,49.7903,49.9369,49.7537,49.9369,360108.0
2019-09-09 15:20:00,54.5,54.52,54.44,54.5,298725.0,49.9369,49.9553,49.882,49.9369,298725.0
2019-09-09 15:30:00,54.5,54.6,54.43,54.59,521394.0,49.9369,50.0286,49.8728,50.0194,521394.0
2019-09-09 15:40:00,54.59,54.68,54.58,54.6,644770.0,50.0194,50.1019,50.0102,50.0286,644770.0
2019-09-09 15:50:00,54.59,54.62,54.47,54.55,1285187.0,50.0194,50.0469,49.9094,49.9827,1285187.0
2019-09-10 09:30:00,54.54,54.78,54.32,54.59,799044.0,49.9736,50.1935,49.772,50.0194,799044.0
2019-09-10 09:40:00,54.59,54.64,54.43,54.5,411690.0,50.0194,50.0652,49.8728,49.9369,411690.0
2019-09-10 09:50:00,54.5,54.51,54.31,54.34,337827.0,49.9369,49.9461,49.7628,49.7903,337827.0
2019-09-10 10:00:00,54.33,54.34,54.14,54.18,357876.0,49.7812,49.7903,49.6071,49.6437,357876.0
2019-09-10 10:10:00,54.18,54.39,54.15,54.38,997889.0,49.6437,49.8361,49.6162,49.827,997889.0
2019-09-10 10:20:00,54.38,54.76,54.34,54.66,1416677.0,49.827,50.1752,49.7903,50.0835,1416677.0
2019-09-10 10:30:00,54.66,54.92,54.62,54.78,727044.0,50.0835,50.3218,50.0469,50.1935,727044.0
2019-09-10 10:40:00,54.77,54.82,54.66,54.67,345804.0,50.1843,50.2301,50.0835,50.0927,345804.0
2019-09-10 10:50:00,54.67,54.73,54.57,54.58,257116.0,50.0927,50.1477,50.0011,50.0102,257116.0
2019-09-10 11:00:00,54.58,54.83,54.54,54.8,400534.0,50.0102,50.2393,49.9736,50.2118,400534.0
2019-09-10 11:10:00,54.8,54.83,54.72,54.74,306743.0,50.2118,50.2393,50.1385,50.1568,306743.0
2019-09-10 11:20:00,54.74,54.76,54.64,54.69,188803.0,50.1568,50.1752,50.0652,50.111,188803.0
2019-09-10 11:30:00,54.69,54.78,54.64,54.69,210795.0,50.111,50.1935,50.0652,50.111,210795.0
2019-09-10 11:40:00,54.69,54.7,54.51,54.55,442104.0,50.111,50.1202,49.9461,49.9827,442104.0
2019-09-10 11:50:00,54.55,54.65,54.47,54.5,195409.0,49.9827,50.0744,49.9094,49.9369,195409.0
2019-09-10 12:00:00,54.5,54.55,54.43,54.55,224695.0,49.9369,49.9827,49.8728,49.9827,224695.0
2019-09-10 12:10:00,54.56,54.61,54.51,54.61,258162.0,49.9919,50.0377,49.9461,50.0377,258162.0
2019-09-10 12:20:00,54.61,54.73,54.57,54.71,184297.0,50.0377,50.1477,50.0011,50.1294,184297.0
2019-09-10 12:30:00,54.71,54.8,54.7,54.77,181935.0,50.1294,50.2118,50.1202,50.1843,181935.0
2019-09-10 12:40:00,54.77,54.89,54.76,54.88,226848.0,50.1843,50.2943,50.1752,50.2851,226848.0
2019-09-10 12:50:00,54.88,54.92,54.85,54.88,158287.0,50.2851,50.3218,50.2576,50.2851,158287.0
2019-09-10 13:00:00,54.88,54.89,54.82,54.86,164523.0,50.2851,50.2943,50.2301,50.2668,164523.0
2019-09-10 13:10:00,54.86,54.88,54.73,54.77,160359.0,50.2668,50.2851,50.1477,50.1843,160359.0
2019-09-10 13:20:00,54.76,54.86,54.75,54.83,153333.0,50.1752,50.2668,50.166,50.2393,153333.0
2019-09-10 13:30:00,54.82,54.88,54.8,54.88,200144.0,50.2301,50.2851,50.2118,50.2851,200144.0
2019-09-10 13:40:00,54.88,55.0,54.84,54.99,210088.0,50.2851,50.3951,50.2485,50.3859,210088.0
2019-09-10 13:50:00,54.98,55.1,54.96,54.96,295226.0,50.3767,50.4867,50.3584,50.3584,295226.0
2019-09-10 14:00:00,54.97,55.02,54.95,55.0,230050.0,50.3676,50.4134,50.3493,50.3951,230050.0
2019-09-10 14:10:00,55.0,55.06,54.98,55.04,220656.0,50.3951,50.45,50.3767,50.4317,220656.0
2019-09-10 14:20:00,55.04,55.07,55.01,55.02,225139.0,50.4317,50.4592,50.4042,50.4134,225139.0
2019-09-10 14:30:00,55.01,55.08,54.97,55.02,175277.0,50.4042,50.4684,50.3676,50.4134,175277.0
2019-09-10 14:40:00,55.02,55.04,54.97,54.99,242973.0,50.4134,50.4317,50.3676,50.3859,242973.0
2019-09-10 14:50:00,54.98,55.06,54.95,55.05,219663.0,50.3767,50.45,50.3493,50.4409,219663.0
2019-09-10 15:00:00,55.06,55.13,55.01,55.03,352901.0,50.45,50.5142,50.4042,50.4226,352901.0
2019-09-10 15:10:00,55.02,55.06,55.01,55.06,273777.0,50.4134,50.45,50.4042,50.45,273777.0
2019-09-10 15:20:00,55.05,55.07,54.99,55.05,284212.0,50.4409,50.4592,50.3859,50.4409,284212.0
2019-09-10 15:30:00,55.05,55.11,55.01,55.08,443434.0,50.4409,50.4959,50.4042,50.4684,443434.0
2019-09-10 15:40:00,55.08,55.25,55.07,55.23,694125.0,50.4684,50.6241,50.4592,50.6058,694125.0
2019-09-10 15:50:00,55.23,55.46,55.22,55.46,1478933.0,50.6058,50.8166,50.5967,50.8166,1478933.0
2019-09-11 09:30:00,55.27,55.65,55.16,55.65,531960.0,50.6425,50.9906,50.5417,50.9906,531960.0
2019-09-11 09:40:00,55.65,55.8,55.56,55.79,429314.0,50.9906,51.1281,50.9082,51.1189,429314.0
2019-09-11 09:50:00,55.79,55.93,55.77,55.93,664405.0,51.1189,51.2472,51.1006,51.2472,664405.0
2019-09-11 10:00:00,55.93,55.98,55.75,55.92,638393.0,51.2472,51.293,51.0823,51.238,638393.0
2019-09-11 10:10:00,55.93,55.99,55.86,55.94,341431.0,51.2472,51.3022,51.1831,51.2564,341431.0
2019-09-11 10:20:00,55.95,56.02,55.91,55.92,352048.0,51.2655,51.3297,51.2289,51.238,352048.0
2019-09-11 10:30:00,55.91,55.96,55.83,55.91,220411.0,51.2289,51.2747,51.1556,51.2289,220411.0
2019-09-11 10:40:00,55.91,55.92,55.78,55.85,291077.0,51.2289,51.238,51.1098,51.1739,291077.0
2019-09-11 10:50:00,55.84,55.87,55.81,55.84,222861.0,51.1647,51.1922,51.1373,51.1647,222861.0
2019-09-11 11:00:00,55.85,55.86,55.69,55.7,204762.0,51.1739,51.1831,51.0273,51.0365,204762.0
2019-09-11 11:10:00,55.69,55.89,55.69,55.89,235017.0,51.0273,51.2106,51.0273,51.2106,235017.0
2019-09-11 11:20:00,55.89,55.91,55.78,55.83,280242.0,51.2106,51.2289,51.1098,51.1556,280242.0
2019-09-11 11:30:00,55.83,55.95,55.83,55.92,246150.0,51.1556,51.2655,51.1556,51.238,246150.0
2019-09-11 11:40:00,55.93,55.93,55.85,55.91,192886.0,51.2472,51.2472,51.1739,51.2289,192886.0
2019-09-11 11:50:00,55.91,55.95,55.87,55.93,207094.0,51.2289,51.2655,51.1922,51.2472,207094.0
2019-09-11 12:00:00,55.93,56.0,55.93,55.95,212505.0,51.2472,51.3113,51.2472,51.2655,212505.0
2019-09-11 12:10:00,55.95,55.97,55.93,55.95,159251.0,51.2655,51.2839,51.2472,51.2655,159251.0
2019-09-11 12:20:00,55.94,55.97,55.9,55.91,193741.0,51.2564,51.2839,51.2197,51.2289,193741.0
2019-09-11 12:30:00,55.9,55.97,55.88,55.96,177310.0,51.2197,51.2839,51.2014,51.2747,177310.0
2019-09-11 12:40:00,55.96,55.98,55.92,55.96,168646.0,51.2747,51.293,51.238,51.2747,168646.0
2019-09-11 12:50:00,55.96,56.02,55.95,55.98,203679.0,51.2747,51.3297,51.2655,51.293,203679.0
2019-09-11 13:00:00,55.98,56.01,55.95,55.98,115160.0,51.293,51.3205,51.2655,51.293,115160.0
2019-09-11 13:10:00,55.98,56.02,55.97,56.0,228808.0,51.293,51.3297,51.2839,51.3113,228808.0
2019-09-11 13:20:00,56.0,56.0,55.91,55.92,224651.0,51.3113,51.3113,51.2289,51.238,224651.0
2019-09-11 13:30:00,55.93,55.94,55.86,55.9,381250.0,51.2472,51.2564,51.1831,51.2197,381250.0
2019-09-11 13:40:00,55.9,55.94,55.87,55.91,153249.0,51.2197,51.2564,51.1922,51.2289,153249.0
2019-09-11 13:50:00,55.9,55.91,55.86,55.89,168628.0,51.2197,51.2289,51.1831,51.2106,168628.0
2019-09-11 14:00:00,55.89,55.91,55.87,55.9,175510.0,51.2106,51.2289,51.1922,51.2197,175510.0
2019-09-11 14:10:00,55.89,55.92,55.82,55.83,191287.0,51.2106,51.238,51.1464,51.1556,191287.0
2019-09-11 14:20:00,55.83,55.83,55.78,55.8,219415.0,51.1556,51.1556,51.1098,51.1281,219415.0
2019-09-11 14:30:00,55.8,55.88,55.79,55.88,218461.0,51.1281,51.2014,51.1189,51.2014,218461.0
2019-09-11 14:40:00,55.88,55.95,55.87,55.9,311036.0,51.2014,51.2655,51.1922,51.2197,311036.0
2019-09-11 14:50:00,55.9,55.95,55.88,55.95,279620.0,51.2197,51.2655,51.2014,51.2655,279620.0
2019-09-11 15:00:00,55.95,55.98,55.92,55.95,337571.0,51.2655,51.293,51.238,51.2655,337571.0
2019-09-11 15:10:00,55.94,56.02,55.94,56.01,235675.0,51.2564,51.3297,51.2564,51.3205,235675.0
2019-09-11 15:20:00,56.01,56.1,56.0,56.05,283526.0,51.3205,51.403,51.3113,51.3572,283526.0
2019-09-11 15:30:00,56.06,56.12,56.02,56.11,411089.0,51.3663,51.4213,51.3297,51.4121,411089.0
2019-09-11 15:40:00,56.11,56.18,56.1,56.18,415190.0,51.4121,51.4763,51.403,51.4763,415190.0
2019-09-11 15:50:00,56.18,56.29,56.17,56.29,1052291.0,51.4763,51.5771,51.4671,51.5771,1052291.0
2019-09-12 09:30:00,54.34,54.88,53.6,53.81,2604958.0,49.7903,50.2851,49.1123,49.3047,2604958.0
2019-09-12 09:40:00,53.8,53.81,52.9,53.5,2078127.0,49.2955,49.3047,48.4709,49.0207,2078127.0
2019-09-12 09:50:00,53.51,53.78,53.27,53.33,964983.0,49.0298,49.2772,48.8099,48.8649,964983.0
2019-09-12 10:00:00,53.33,53.92,53.08,53.9,1050249.0,48.8649,49.4055,48.6358,49.3872,1050249.0
2019-09-12 10:10:00,53.9,54.43,53.74,54.38,1471348.0,49.3872,49.8728,49.2406,49.827,1471348.0
2019-09-12 10:20:00,54.39,54.43,53.79,53.82,671832.0,49.8361,49.8728,49.2864,49.3139,671832.0
2019-09-12 10:30:00,53.83,53.85,53.5,53.5,694879.0,49.323,49.3414,49.0207,49.0207,694879.0
2019-09-12 10:40:00,53.49,53.51,53.36,53.43,476275.0,49.0115,49.0298,48.8924,48.9565,476275.0
2019-09-12 10:50:00,53.43,53.43,53.17,53.29,613547.0,48.9565,48.9565,48.7183,48.8282,613547.0
2019-09-12 11:00:00,53.29,53.33,53.15,53.18,466502.0,48.8282,48.8649,48.7,48.7275,466502.0
2019-09-12 11:10:00,53.18,53.45,53.16,53.33,380255.0,48.7275,48.9748,48.7091,48.8649,380255.0
2019-09-12 11:20:00,53.33,53.44,53.18,53.23,376684.0,48.8649,48.9657,48.7275,48.7733,376684.0
2019-09-12 11:30:00,53.24,53.29,53.15,53.19,281508.0,48.7824,48.8282,48.7,48.7366,281508.0
2019-09-12 11:40:00,53.19,53.27,53.17,53.23,222411.0,48.7366,48.8099,48.7183,48.7733,222411.0
2019-09-12 11:50:00,53.23,53.37,53.21,53.34,247248.0,48.7733,48.9015,48.7549,48.8741,247248.0
2019-09-12 12:00:00,53.33,53.38,53.24,53.3,323390.0,48.8649,48.9107,48.7824,48.8374,323390.0
2019-09-12 12:10:00,53.31,53.38,53.17,53.22,342952.0,48.8466,48.9107,48.7183,48.7641,342952.0
2019-09-12 12:20:00,53.22,53.42,53.21,53.38,264284.0,48.7641,48.9474,48.7549,48.9107,264284.0
2019-09-12 12:30:00,53.38,53.56,53.32,53.55,280483.0,48.9107,49.0756,48.8557,49.0665,280483.0
2019-09-12 12:40:00,53.54,53.88,53.54,53.82,478147.0,49.0573,49.3688,49.0573,49.3139,478147.0
2019-09-12 12:50:00,53.82,53.98,53.8,53.97,407435.0,49.3139,49.4605,49.2955,49.4513,407435.0
2019-09-12 13:00:00,53.98,54.07,53.94,53.95,456319.0,49.4605,49.5429,49.4238,49.433,456319.0
2019-09-12 13:10:00,53.95,53.98,53.88,53.94,228926.0,49.433,49.4605,49.3688,49.4238,228926.0
2019-09-12 13:20:00,53.94,54.17,53.93,54.16,401026.0,49.4238,49.6346,49.4147,49.6254,401026.0
2019-09-12 13:30:00,54.16,54.29,54.14,54.15,425685.0,49.6254,49.7445,49.6071,49.6162,425685.0
2019-09-12 13:40:00,54.14,54.23,54.14,54.18,399814.0,49.6071,49.6895,49.6071,49.6437,399814.0
2019-09-12 13:50:00,54.19,54.34,54.13,54.18,402830.0,49.6529,49.7903,49.5979,49.6437,402830.0
2019-09-12 14:00:00,54.19,54.19,54.08,54.13,252993.0,49.6529,49.6529,49.5521,49.5979,252993.0
2019-09-12 14:10:00,54.12,54.22,54.11,54.18,350172.0,49.5887,49.6804,49.5796,49.6437,350172.0
2019-09-12 14:20:00,54.18,54.19,54.1,54.14,246810.0,49.6437,49.6529,49.5704,49.6071,246810.0
2019-09-12 14:30:00,54.14,54.16,53.96,53.97,270762.0,49.6071,49.6254,49.4421,49.4513,270762.0
2019-09-12 14:40:00,53.98,54.01,53.86,53.9,327871.0,49.4605,49.488,49.3505,49.3872,327871.0
2019-09-12 14:50:00,53.89,53.91,53.73,53.85,520956.0,49.378,49.3963,49.2314,49.3414,520956.0
2019-09-12 15:00:00,53.85,53.97,53.78,53.97,533540.0,49.3414,49.4513,49.2772,49.4513,533540.0
2019-09-12 15:10:00,53.97,53.98,53.84,53.92,355189.0,49.4513,49.4605,49.3322,49.4055,355189.0
2019-09-12 15:20:00,53.93,53.95,53.82,53.82,338374.0,49.4147,49.433,49.3139,49.3139,338374.0
2019-09-12 15:30:00,53.82,53.98,53.81,53.94,529344.0,49.3139,49.4605,49.3047,49.4238,529344.0
2019-09-12 15:40:00,53.94,53.95,53.73,53.73,656241.0,49.4238,49.433,49.2314,49.2314,656241.0
2019-09-12 15:50:00,53.73,53.91,53.72,53.9,1434224.0,49.2314,49.3963,49.2222,49.3872,1434224.0
2019-09-13 09:30:00,54.0,54.72,53.99,54.28,700811.0,49.4788,50.1385,49.4696,49.7354,700811.0
2019-09-13 09:40:00,54.27,54.3,53.74,53.78,345367.0,49.7262,49.7537,49.2406,49.2772,345367.0
2019-09-13 09:50:00,53.78,53.93,53.51,53.6,360953.0,49.2772,49.4147,49.0298,49.1123,360953.0
2019-09-13 10:00:00,53.59,53.61,53.33,53.55,450208.0,49.1031,49.1214,48.8649,49.0665,450208.0
2019-09-13 10:10:00,53.54,53.6,53.45,53.58,316302.0,49.0573,49.1123,48.9748,49.094,316302.0
2019-09-13 10:20:00,53.58,53.73,53.52,53.53,323785.0,49.094,49.2314,49.039,49.0481,323785.0
2019-09-13 10:30:00,53.53,53.83,53.53,53.8,374334.0,49.0481,49.323,49.0481,49.2955,374334.0
2019-09-13 10:40:00,53.8,53.96,53.75,53.86,353654.0,49.2955,49.4421,49.2497,49.3505,353654.0
2019-09-13 10:50:00,53.86,53.88,53.74,53.75,248149.0,49.3505,49.3688,49.2406,49.2497,248149.0
2019-09-13 11:00:00,53.75,53.77,53.6,53.76,313508.0,49.2497,49.2681,49.1123,49.2589,313508.0
2019-09-13 11:10:00,53.76,53.83,53.71,53.8,302173.0,49.2589,49.323,49.2131,49.2955,302173.0
2019-09-13 11:20:00,53.79,53.79,53.61,53.63,307669.0,49.2864,49.2864,49.1214,49.1398,307669.0
2019-09-13 11:30:00,53.62,53.68,53.53,53.62,232688.0,49.1306,49.1856,49.0481,49.1306,232688.0
2019-09-13 11:40:00,53.62,53.68,53.58,53.66,239546.0,49.1306,49.1856,49.094,49.1673,239546.0
2019-09-13 11:50:00,53.66,53.66,53.59,53.6,183609.0,49.1673,49.1673,49.1031,49.1123,183609.0
2019-09-13 12:00:00,53.59,53.73,53.58,53.68,178515.0,49.1031,49.2314,49.094,49.1856,178515.0
2019-09-13 12:10:00,53.68,53.71,53.6,53.66,202900.0,49.1856,49.2131,49.1123,49.1673,202900.0
2019-09-13 12:20:00,53.65,53.68,53.51,53.55,194445.0,49.1581,49.1856,49.0298,49.0665,194445.0
2019-09-13 12:30:00,53.54,53.61,53.52,53.61,126850.0,49.0573,49.1214,49.039,49.1214,126850.0
2019-09-13 12:40:00,53.6,53.62,53.56,53.58,131252.0,49.1123,49.1306,49.0756,49.094,131252.0
2019-09-13 12:50:00,53.58,53.61,53.54,53.6,189801.0,49.094,49.1214,49.0573,49.1123,189801.0
2019-09-13 13:00:00,53.6,53.61,53.56,53.6,165566.0,49.1123,49.1214,49.0756,49.1123,165566.0
2019-09-13 13:10:00,53.6,53.72,53.6,53.69,189571.0,49.1123,49.2222,49.1123,49.1948,189571.0
2019-09-13 13:20:00,53.69,53.71,53.64,53.66,156041.0,49.1948,49.2131,49.1489,49.1673,156041.0
2019-09-13 13:30:00,53.66,53.68,53.59,53.66,175921.0,49.1673,49.1856,49.1031,49.1673,175921.0
2019-09-13 13:40:00,53.65,53.73,53.59,53.73,156856.0,49.1581,49.2314,49.1031,49.2314,156856.0
2019-09-13 13:50:00,53.73,53.77,53.69,53.7,167261.0,49.2314,49.2681,49.1948,49.2039,167261.0
2019-09-13 14:00:00,53.71,53.78,53.7,53.77,170322.0,49.2131,49.2772,49.2039,49.2681,170322.0
2019-09-13 14:10:00,53.78,53.78,53.73,53.74,147863.0,49.2772,49.2772,49.2314,49.2406,147863.0
2019-09-13 14:20:00,53.73,53.78,53.7,53.73,186230.0,49.2314,49.2772,49.2039,49.2314,186230.0
2019-09-13 14:30:00,53.73,53.74,53.68,53.73,144599.0,49.2314,49.2406,49.1856,49.2314,144599.0
2019-09-13 14:40:00,53.72,53.82,53.7,53.71,194087.0,49.2222,49.3139,49.2039,49.2131,194087.0
2019-09-13 14:50:00,53.71,53.8,53.69,53.76,200298.0,49.2131,49.2955,49.1948,49.2589,200298.0
2019-09-13 15:00:00,53.77,53.77,53.7,53.71,261656.0,49.2681,49.2681,49.2039,49.2131,261656.0
2019-09-13 15:10:00,53.71,53.76,53.68,53.73,255187.0,49.2131,49.2589,49.1856,49.2314,255187.0
2019-09-13 15:20:00,53.72,53.87,53.71,53.78,286326.0,49.2222,49.3597,49.2131,49.2772,286326.0
2019-09-13 15:30:00,53.79,53.82,53.72,53.77,385222.0,49.2864,49.3139,49.2222,49.2681,385222.0
2019-09-13 15:40:00,53.77,53.85,53.71,53.84,534068.0,49.2681,49.3414,49.2131,49.3322,534068.0
2019-09-13 15:50:00,53.85,53.88,53.74,53.76,1117184.0,49.3414,49.3688,49.2406,49.2589,1117184.0
2019-09-16 09:30:00,53.4,53.57,53.2,53.25,379157.0,48.929,49.0848,48.7458,48.7916,379157.0
2019-09-16 09:40:00,53.25,53.35,53.01,53.05,697096.0,48.7916,48.8832,48.5717,48.6083,697096.0
2019-09-16 09:50:00,53.05,53.24,53.04,53.12,308623.0,48.6083,48.7824,48.5992,48.6725,308623.0
2019-09-16 10:00:00,53.12,53.21,53.02,53.21,381017.0,48.6725,48.7549,48.5808,48.7549,381017.0
2019-09-16 10:10:00,53.21,53.22,53.09,53.1,262517.0,48.7549,48.7641,48.645,48.6541,262517.0
2019-09-16 10:20:00,53.11,53.2,53.09,53.15,269708.0,48.6633,48.7458,48.645,48.7,269708.0
2019-09-16 10:30:00,53.15,53.17,53.04,53.09,240335.0,48.7,48.7183,48.5992,48.645,240335.0
2019-09-16 10:40:00,53.09,53.15,53.06,53.11,218754.0,48.645,48.7,48.6175,48.6633,218754.0
2019-09-16 10:50:00,53.11,53.15,53.06,53.09,253639.0,48.6633,48.7,48.6175,48.645,253639.0
2019-09-16 11:00:00,53.09,53.15,52.97,53.13,280752.0,48.645,48.7,48.535,48.6816,280752.0
2019-09-16 11:10:00,53.14,53.19,53.1,53.11,187554.0,48.6908,48.7366,48.6541,48.6633,187554.0
2019-09-16 11:20:00,53.12,53.14,52.96,53.1,337884.0,48.6725,48.6908,48.5259,48.6541,337884.0
2019-09-16 11:30:00,53.1,53.12,53.04,53.08,169221.0,48.6541,48.6725,48.5992,48.6358,169221.0
2019-09-16 11:40:00,53.07,53.11,53.0,53.01,208933.0,48.6267,48.6633,48.5625,48.5717,208933.0
2019-09-16 11:50:00,53.01,53.01,52.82,52.85,269366.0,48.5717,48.5717,48.3976,48.4251,269366.0
2019-09-16 12:00:00,52.85,52.92,52.81,52.85,234802.0,48.4251,48.4892,48.3884,48.4251,234802.0
2019-09-16 12:10:00,52.86,52.93,52.83,52.85,187384.0,48.4342,48.4984,48.4068,48.4251,187384.0
2019-09-16 12:20:00,52.85,52.93,52.79,52.91,218533.0,48.4251,48.4984,48.3701,48.4801,218533.0
2019-09-16 12:30:00,52.91,52.92,52.84,52.89,162118.0,48.4801,48.4892,48.4159,48.4617,162118.0
2019-09-16 12:40:00,52.9,52.93,52.83,52.93,146592.0,48.4709,48.4984,48.4068,48.4984,146592.0
2019-09-16 12:50:00,52.93,52.98,52.91,52.95,171916.0,48.4984,48.5442,48.4801,48.5167,171916.0
2019-09-16 13:00:00,52.96,52.98,52.93,52.98,135076.0,48.5259,48.5442,48.4984,48.5442,135076.0
2019-09-16 13:10:00,52.98,52.99,52.94,52.96,133111.0,48.5442,48.5534,48.5075,48.5259,133111.0
2019-09-16 13:20:00,52.97,53.0,52.96,52.97,161859.0,48.535,48.5625,48.5259,48.535,161859.0
2019-09-16 13:30:00,52.98,52.98,52.84,52.88,176253.0,48.5442,48.5442,48.4159,48.4526,176253.0
2019-09-16 13:40:00,52.88,52.96,52.87,52.96,145923.0,48.4526,48.5259,48.4434,48.5259,145923.0
2019-09-16 13:50:00,52.97,53.0,52.93,52.97,164729.0,48.535,48.5625,48.4984,48.535,164729.0
2019-09-16 14:00:00,52.98,53.04,52.94,52.95,232539.0,48.5442,48.5992,48.5075,48.5167,232539.0
2019-09-16 14:10:00,52.95,52.98,52.91,52.96,201431.0,48.5167,48.5442,48.4801,48.5259,201431.0
2019-09-16 14:20:00,52.96,53.05,52.95,53.02,205801.0,48.5259,48.6083,48.5167,48.5808,205801.0
2019-09-16 14:30:00,53.03,53.03,52.96,53.0,214701.0,48.59,48.59,48.5259,48.5625,214701.0
2019-09-16 14:40:00,52.99,53.02,52.91,52.91,248764.0,48.5534,48.5808,48.4801,48.4801,248764.0
2019-09-16 14:50:00,52.92,52.98,52.92,52.96,236115.0,48.4892,48.5442,48.4892,48.5259,236115.0
2019-09-16 15:00:00,52.97,53.0,52.92,52.94,312791.0,48.535,48.5625,48.4892,48.5075,312791.0
2019-09-16 15:10:00,52.94,53.1,52.93,53.05,325796.0,48.5075,48.6541,48.4984,48.6083,325796.0
2019-09-16 15:20:00,53.05,53.08,53.0,53.03,331218.0,48.6083,48.6358,48.5625,48.59,331218.0
2019-09-16 15:30:00,53.02,53.14,53.02,53.08,470235.0,48.5808,48.6908,48.5808,48.6358,470235.0
2019-09-16 15:40:00,53.08,53.14,53.03,53.04,574009.0,48.6358,48.6908,48.59,48.5992,574009.0
2019-09-16 15:50:00,53.03,53.16,52.98,53.12,1373792.0,48.59,48.7091,48.5442,48.6725,1373792.0
2019-09-17 09:30:00,53.18,53.2,52.81,52.96,286951.0,48.7275,48.7458,48.3884,48.5259,286951.0
2019-09-17 09:40:00,52.98,53.03,52.87,52.95,219106.0,48.5442,48.59,48.4434,48.5167,219106.0
2019-09-17 09:50:00,52.96,52.98,52.76,52.76,336215.0,48.5259,48.5442,48.3426,48.3426,336215.0
2019-09-17 10:00:00,52.77,52.78,52.61,52.64,254367.0,48.3518,48.3609,48.2052,48.2327,254367.0
2019-09-17 10:10:00,52.63,52.67,52.55,52.56,375007.0,48.2235,48.2602,48.1502,48.1594,375007.0
2019-09-17 10:20:00,52.56,52.57,52.36,52.48,332559.0,48.1594,48.1685,47.9761,48.0861,332559.0
2019-09-17 10:30:00,52.49,52.65,52.48,52.57,257633.0,48.0952,48.2418,48.0861,48.1685,257633.0
2019-09-17 10:40:00,52.57,52.58,52.4,52.41,224192.0,48.1685,48.1777,48.0128,48.0219,224192.0
2019-09-17 10:50:00,52.41,52.54,52.35,52.52,254225.0,48.0219,48.141,47.9669,48.1227,254225.0
2019-09-17 11:00:00,52.52,52.73,52.52,52.63,259223.0,48.1227,48.3151,48.1227,48.2235,259223.0
2019-09-17 11:10:00,52.63,52.73,52.61,52.66,153483.0,48.2235,48.3151,48.2052,48.251,153483.0
2019-09-17 11:20:00,52.66,52.75,52.61,52.62,272102.0,48.251,48.3335,48.2052,48.2143,272102.0
2019-09-17 11:30:00,52.62,52.74,52.6,52.74,172711.0,48.2143,48.3243,48.196,48.3243,172711.0
2019-09-17 11:40:00,52.73,52.74,52.67,52.68,138660.0,48.3151,48.3243,48.2602,48.2693,138660.0
2019-09-17 11:50:00,52.68,52.72,52.64,52.68,148348.0,48.2693,48.306,48.2327,48.2693,148348.0
2019-09-17 12:00:00,52.69,52.71,52.59,52.61,166309.0,48.2785,48.2968,48.1868,48.2052,166309.0
2019-09-17 12:10:00,52.61,52.64,52.58,52.61,124717.0,48.2052,48.2327,48.1777,48.2052,124717.0
2019-09-17 12:20:00,52.6,52.62,52.56,52.59,150560.0,48.196,48.2143,48.1594,48.1868,150560.0
2019-09-17 12:30:00,52.59,52.59,52.5,52.53,182802.0,48.1868,48.1868,48.1044,48.1319,182802.0
2019-09-17 12:40:00,52.53,52.58,52.51,52.53,165050.0,48.1319,48.1777,48.1135,48.1319,165050.0
2019-09-17 12:50:00,52.53,52.58,52.51,52.55,145093.0,48.1319,48.1777,48.1135,48.1502,145093.0
2019-09-17 13:00:00,52.55,52.56,52.51,52.54,140866.0,48.1502,48.1594,48.1135,48.141,140866.0
2019-09-17 13:10:00,52.54,52.58,52.52,52.57,117218.0,48.141,48.1777,48.1227,48.1685,117218.0
2019-09-17 13:20:00,52.57,52.59,52.53,52.54,126922.0,48.1685,48.1868,48.1319,48.141,126922.0
2019-09-17 13:30:00,52.55,52.57,52.53,52.55,122509.0,48.1502,48.1685,48.1319,48.1502,122509.0
2019-09-17 13:40:00,52.54,52.6,52.52,52.6,114817.0,48.141,48.196,48.1227,48.196,114817.0
2019-09-17 13:50:00,52.59,52.67,52.58,52.6,163473.0,48.1868,48.2602,48.1777,48.196,163473.0
2019-09-17 14:00:00,52.6,52.67,52.6,52.64,183870.0,48.196,48.2602,48.196,48.2327,183870.0
2019-09-17 14:10:00,52.64,52.66,52.59,52.64,129955.0,48.2327,48.251,48.1868,48.2327,129955.0
2019-09-17 14:20:00,52.64,52.65,52.6,52.64,101607.0,48.2327,48.2418,48.196,48.2327,101607.0
2019-09-17 14:30:00,52.64,52.69,52.63,52.66,124408.0,48.2327,48.2785,48.2235,48.251,124408.0
2019-09-17 14:40:00,52.66,52.71,52.66,52.69,117435.0,48.251,48.2968,48.251,48.2785,117435.0
2019-09-17 14:50:00,52.69,52.69,52.65,52.66,128036.0,48.2785,48.2785,48.2418,48.251,128036.0
2019-09-17 15:00:00,52.67,52.7,52.66,52.68,136244.0,48.2602,48.2876,48.251,48.2693,136244.0
2019-09-17 15:10:00,52.68,52.7,52.66,52.69,143134.0,48.2693,48.2876,48.251,48.2785,143134.0
2019-09-17 15:20:00,52.7,52.74,52.67,52.73,161061.0,48.2876,48.3243,48.2602,48.3151,161061.0
2019-09-17 15:30:00,52.73,52.86,52.72,52.86,215628.0,48.3151,48.4342,48.306,48.4342,215628.0
2019-09-17 15:40:00,52.85,52.87,52.81,52.84,299605.0,48.4251,48.4434,48.3884,48.4159,299605.0
2019-09-17 15:50:00,52.84,52.91,52.81,52.88,763849.0,48.4159,48.4801,48.3884,48.4526,763849.0
2019-09-18 09:30:00,52.82,52.84,52.56,52.76,281914.0,48.3976,48.4159,48.1594,48.3426,281914.0
2019-09-18 09:40:00,52.75,52.77,52.56,52.57,187028.0,48.3335,48.3518,48.1594,48.1685,187028.0
2019-09-18 09:50:00,52.57,52.62,52.46,52.55,195872.0,48.1685,48.2143,48.0677,48.1502,195872.0
2019-09-18 10:00:00,52.55,52.69,52.5,52.68,161465.0,48.1502,48.2785,48.1044,48.2693,161465.0
2019-09-18 10:10:00,52.67,52.81,52.67,52.75,149669.0,48.2602,48.3884,48.2602,48.3335,149669.0
2019-09-18 10:20:00,52.76,52.76,52.65,52.71,95296.0,48.3426,48.3426,48.2418,48.2968,95296.0
2019-09-18 10:30:00,52.7,52.73,52.67,52.69,103647.0,48.2876,48.3151,48.2602,48.2785,103647.0
2019-09-18 10:40:00,52.69,52.73,52.56,52.56,72049.0,48.2785,48.3151,48.1594,48.1594,72049.0
2019-09-18 10:50:00,52.56,52.58,52.49,52.57,170088.0,48.1594,48.1777,48.0952,48.1685,170088.0
2019-09-18 11:00:00,52.58,52.6,52.53,52.55,154330.0,48.1777,48.196,48.1319,48.1502,154330.0
2019-09-18 11:10:00,52.55,52.57,52.47,52.47,134980.0,48.1502,48.1685,48.0769,48.0769,134980.0
2019-09-18 11:20:00,52.48,52.52,52.45,52.45,151197.0,48.0861,48.1227,48.0586,48.0586,151197.0
2019-09-18 11:30:00,52.46,52.46,52.37,52.43,137562.0,48.0677,48.0677,47.9853,48.0402,137562.0
2019-09-18 11:40:00,52.43,52.45,52.4,52.45,101468.0,48.0402,48.0586,48.0128,48.0586,101468.0
2019-09-18 11:50:00,52.45,52.46,52.36,52.39,92631.0,48.0586,48.0677,47.9761,48.0036,92631.0
2019-09-18 12:00:00,52.39,52.43,52.37,52.4,66816.0,48.0036,48.0402,47.9853,48.0128,66816.0
2019-09-18 12:10:00,52.4,52.4,52.34,52.34,61548.0,48.0128,48.0128,47.9578,47.9578,61548.0
2019-09-18 12:20:00,52.34,52.39,52.33,52.36,64568.0,47.9578,48.0036,47.9486,47.9761,64568.0
2019-09-18 12:30:00,52.36,52.38,52.32,52.34,73515.0,47.9761,47.9944,47.9395,47.9578,73515.0
2019-09-18 12:40:00,52.34,52.34,52.3,52.31,63542.0,47.9578,47.9578,47.9211,47.9303,63542.0
2019-09-18 12:50:00,52.32,52.32,52.26,52.27,81679.0,47.9395,47.9395,47.8845,47.8936,81679.0
2019-09-18 13:00:00,52.28,52.3,52.2,52.21,105512.0,47.9028,47.9211,47.8295,47.8387,105512.0
2019-09-18 13:10:00,52.22,52.23,52.08,52.11,165372.0,47.8478,47.857,47.7195,47.747,165372.0
2019-09-18 13:20:00,52.11,52.14,52.04,52.07,146054.0,47.747,47.7745,47.6829,47.7104,146054.0
2019-09-18 13:30:00,52.07,52.13,52.04,52.13,164423.0,47.7104,47.7654,47.6829,47.7654,164423.0
2019-09-18 13:40:00,52.12,52.24,52.11,52.22,97007.0,47.7562,47.8662,47.747,47.8478,97007.0
2019-09-18 13:50:00,52.21,52.26,52.19,52.23,153463.0,47.8387,47.8845,47.8203,47.857,153463.0
2019-09-18 14:00:00,52.24,52.35,52.07,52.15,192006.0,47.8662,47.9669,47.7104,47.7837,192006.0
2019-09-18 14:10:00,52.15,52.16,51.91,51.96,261887.0,47.7837,47.7929,47.5638,47.6096,261887.0
2019-09-18 14:20:00,51.95,52.02,51.88,51.97,128574.0,47.6004,47.6646,47.5363,47.6188,128574.0
2019-09-18 14:30:00,51.97,52.02,51.89,51.94,169366.0,47.6188,47.6646,47.5455,47.5913,169366.0
2019-09-18 14:40:00,51.93,52.02,51.85,51.93,151905.0,47.5821,47.6646,47.5088,47.5821,151905.0
2019-09-18 14:50:00,51.92,52.07,51.91,52.04,137678.0,47.5729,47.7104,47.5638,47.6829,137678.0
2019-09-18 15:00:00,52.04,52.13,52.0,52.1,158580.0,47.6829,47.7654,47.6462,47.7379,158580.0
2019-09-18 15:10:00,52.1,52.18,52.09,52.18,152057.0,47.7379,47.8112,47.7287,47.8112,152057.0
2019-09-18 15:20:00,52.17,52.27,52.17,52.26,237801.0,47.802,47.8936,47.802,47.8845,237801.0
2019-09-18 15:30:00,52.26,52.5,52.25,52.45,280705.0,47.8845,48.1044,47.8753,48.0586,280705.0
2019-09-18 15:40:00,52.45,52.53,52.42,52.49,273350.0,48.0586,48.1319,48.0311,48.0952,273350.0
2019-09-18 15:50:00,52.5,52.57,52.45,52.55,650691.0,48.1044,48.1685,48.0586,48.1502,650691.0
2019-09-19 09:30:00,52.39,52.84,52.39,52.84,401028.0,48.0036,48.4159,48.0036,48.4159,401028.0
2019-09-19 09:40:00,52.84,53.07,52.81,53.05,367457.0,48.4159,48.6267,48.3884,48.6083,367457.0
2019-09-19 09:50:00,53.06,53.24,53.05,53.19,326965.0,48.6175,48.7824,48.6083,48.7366,326965.0
2019-09-19 10:00:00,53.18,53.3,53.15,53.2,290238.0,48.7275,48.8374,48.7,48.7458,290238.0
2019-09-19 10:10:00,53.21,53.22,53.12,53.18,334447.0,48.7549,48.7641,48.6725,48.7275,334447.0
2019-09-19 10:20:00,53.18,53.33,53.17,53.3,295505.0,48.7275,48.8649,48.7183,48.8374,295505.0
2019-09-19 10:30:00,53.3,53.49,53.3,53.46,322858.0,48.8374,49.0115,48.8374,48.984,322858.0
2019-09-19 10:40:00,53.46,53.55,53.44,53.52,273204.0,48.984,49.0665,48.9657,49.039,273204.0
2019-09-19 10:50:00,53.52,53.64,53.51,53.58,571412.0,49.039,49.1489,49.0298,49.094,571412.0
2019-09-19 11:00:00,53.59,53.6,53.5,53.55,208412.0,49.1031,49.1123,49.0207,49.0665,208412.0
2019-09-19 11:10:00,53.54,53.58,53.48,53.55,172970.0,49.0573,49.094,49.0023,49.0665,172970.0
2019-09-19 11:20:00,53.55,53.56,53.5,53.55,206994.0,49.0665,49.0756,49.0207,49.0665,206994.0
2019-09-19 11:30:00,53.55,53.65,53.54,53.6,330495.0,49.0665,49.1581,49.0573,49.1123,330495.0
2019-09-19 11:40:00,53.61,53.65,53.6,53.63,204394.0,49.1214,49.1581,49.1123,49.1398,204394.0
2019-09-19 11:50:00,53.62,53.63,53.5,53.57,214875.0,49.1306,49.1398,49.0207,49.0848,214875.0
2019-09-19 12:00:00,53.57,53.61,53.55,53.57,230203.0,49.0848,49.1214,49.0665,49.0848,230203.0
2019-09-19 12:10:00,53.57,53.58,53.45,53.51,165222.0,49.0848,49.094,48.9748,49.0298,165222.0
2019-09-19 12:20:00,53.51,53.54,53.47,53.5,341792.0,49.0298,49.0573,48.9932,49.0207,341792.0
2019-09-19 12:30:00,53.49,53.59,53.48,53.55,290659.0,49.0115,49.1031,49.0023,49.0665,290659.0
2019-09-19 12:40:00,53.55,53.57,53.52,53.56,106868.0,49.0665,49.0848,49.039,49.0756,106868.0
2019-09-19 12:50:00,53.55,53.6,53.53,53.57,130956.0,49.0665,49.1123,49.0481,49.0848,130956.0
2019-09-19 13:00:00,53.57,53.64,53.53,53.54,131879.0,49.0848,49.1489,49.0481,49.0573,131879.0
2019-09-19 13:10:00,53.54,53.56,53.52,53.56,124887.0,49.0573,49.0756,49.039,49.0756,124887.0
2019-09-19 13:20:00,53.55,53.57,53.53,53.54,164121.0,49.0665,49.0848,49.0481,49.0573,164121.0
2019-09-19 13:30:00,53.54,53.54,53.46,53.54,297144.0,49.0573,49.0573,48.984,49.0573,297144.0
2019-09-19 13:40:00,53.54,53.56,53.49,53.54,241780.0,49.0573,49.0756,49.0115,49.0573,241780.0
2019-09-19 13:50:00,53.54,53.55,53.51,53.52,124743.0,49.0573,49.0665,49.0298,49.039,124743.0
2019-09-19 14:00:00,53.52,53.53,53.46,53.49,138185.0,49.039,49.0481,48.984,49.0115,138185.0
2019-09-19 14:10:00,53.49,53.54,53.48,53.52,119181.0,49.0115,49.0573,49.0023,49.039,119181.0
2019-09-19 14:20:00,53.52,53.59,53.52,53.58,217424.0,49.039,49.1031,49.039,49.094,217424.0
2019-09-19 14:30:00,53.58,53.62,53.54,53.61,402739.0,49.094,49.1306,49.0573,49.1214,402739.0
2019-09-19 14:40:00,53.61,53.64,53.58,53.64,351475.0,49.1214,49.1489,49.094,49.1489,351475.0
2019-09-19 14:50:00,53.65,53.66,53.59,53.61,185454.0,49.1581,49.1673,49.1031,49.1214,185454.0
2019-09-19 15:00:00,53.61,53.63,53.58,53.62,339757.0,49.1214,49.1398,49.094,49.1306,339757.0
2019-09-19 15:10:00,53.63,53.64,53.59,53.62,264309.0,49.1398,49.1489,49.1031,49.1306,264309.0
2019-09-19 15:20:00,53.62,53.67,53.62,53.66,290156.0,49.1306,49.1764,49.1306,49.1673,290156.0
2019-09-19 15:30:00,53.65,53.66,53.45,53.5,638035.0,49.1581,49.1673,48.9748,49.0207,638035.0
2019-09-19 15:40:00,53.5,53.56,53.49,53.51,517930.0,49.0207,49.0756,49.0115,49.0298,517930.0
2019-09-19 15:50:00,53.5,53.51,53.35,53.36,1079681.0,49.0207,49.0298,48.8832,48.8924,1079681.0
2019-09-20 09:30:00,53.71,53.87,53.47,53.73,2910345.0,49.2131,49.3597,48.9932,49.2314,2910345.0
2019-09-20 09:40:00,53.71,53.94,53.69,53.93,365210.0,49.2131,49.4238,49.1948,49.4147,365210.0
2019-09-20 09:50:00,53.93,53.95,53.8,53.8,215894.0,49.4147,49.433,49.2955,49.2955,215894.0
2019-09-20 10:00:00,53.8,53.87,53.75,53.79,224182.0,49.2955,49.3597,49.2497,49.2864,224182.0
2019-09-20 10:10:00,53.79,53.95,53.78,53.84,366400.0,49.2864,49.433,49.2772,49.3322,366400.0
2019-09-20 10:20:00,53.84,53.95,53.82,53.93,167532.0,49.3322,49.433,49.3139,49.4147,167532.0
2019-09-20 10:30:00,53.93,53.99,53.9,53.95,346504.0,49.4147,49.4696,49.3872,49.433,346504.0
2019-09-20 10:40:00,53.95,53.97,53.9,53.93,350924.0,49.433,49.4513,49.3872,49.4147,350924.0
2019-09-20 10:50:00,53.93,53.95,53.87,53.95,326229.0,49.4147,49.433,49.3597,49.433,326229.0
2019-09-20 11:00:00,53.94,54.0,53.91,53.98,283109.0,49.4238,49.4788,49.3963,49.4605,283109.0
2019-09-20 11:10:00,53.98,54.03,53.94,53.97,340132.0,49.4605,49.5063,49.4238,49.4513,340132.0
2019-09-20 11:20:00,53.97,54.07,53.96,54.0,235012.0,49.4513,49.5429,49.4421,49.4788,235012.0
2019-09-20 11:30:00,54.0,54.08,53.99,54.05,252939.0,49.4788,49.5521,49.4696,49.5246,252939.0
2019-09-20 11:40:00,54.05,54.19,54.01,54.16,337385.0,49.5246,49.6529,49.488,49.6254,337385.0
2019-09-20 11:50:00,54.17,54.23,54.05,54.18,463399.0,49.6346,49.6895,49.5246,49.6437,463399.0
2019-09-20 12:00:00,54.19,54.21,54.09,54.11,549731.0,49.6529,49.6712,49.5613,49.5796,549731.0
2019-09-20 12:10:00,54.11,54.16,54.1,54.13,192373.0,49.5796,49.6254,49.5704,49.5979,192373.0
2019-09-20 12:20:00,54.13,54.25,54.11,54.23,276693.0,49.5979,49.7079,49.5796,49.6895,276693.0
2019-09-20 12:30:00,54.23,54.24,54.1,54.15,167678.0,49.6895,49.6987,49.5704,49.6162,167678.0
2019-09-20 12:40:00,54.15,54.16,54.09,54.13,202722.0,49.6162,49.6254,49.5613,49.5979,202722.0
2019-09-20 12:50:00,54.13,54.14,54.0,54.03,387720.0,49.5979,49.6071,49.4788,49.5063,387720.0
2019-09-20 13:00:00,54.04,54.09,53.99,54.04,398610.0,49.5154,49.5613,49.4696,49.5154,398610.0
2019-09-20 13:10:00,54.05,54.06,53.6,53.9,809153.0,49.5246,49.5338,49.1123,49.3872,809153.0
2019-09-20 13:20:00,53.9,54.0,53.83,53.91,327306.0,49.3872,49.4788,49.323,49.3963,327306.0
2019-09-20 13:30:00,53.92,53.92,53.8,53.82,215740.0,49.4055,49.4055,49.2955,49.3139,215740.0
2019-09-20 13:40:00,53.82,53.88,53.66,53.68,314537.0,49.3139,49.3688,49.1673,49.1856,314537.0
2019-09-20 13:50:00,53.68,53.71,53.57,53.69,252546.0,49.1856,49.2131,49.0848,49.1948,252546.0
2019-09-20 14:00:00,53.68,53.83,53.68,53.76,230053.0,49.1856,49.323,49.1856,49.2589,230053.0
2019-09-20 14:10:00,53.76,53.79,53.69,53.75,222291.0,49.2589,49.2864,49.1948,49.2497,222291.0
2019-09-20 14:20:00,53.74,53.84,53.73,53.83,180015.0,49.2406,49.3322,49.2314,49.323,180015.0
2019-09-20 14:30:00,53.84,53.89,53.8,53.87,246314.0,49.3322,49.378,49.2955,49.3597,246314.0
2019-09-20 14:40:00,53.88,53.88,53.75,53.76,206759.0,49.3688,49.3688,49.2497,49.2589,206759.0
2019-09-20 14:50:00,53.76,53.77,53.65,53.65,319344.0,49.2589,49.2681,49.1581,49.1581,319344.0
2019-09-20 15:00:00,53.65,53.69,53.58,53.58,339963.0,49.1581,49.1948,49.094,49.094,339963.0
2019-09-20 15:10:00,53.58,53.65,53.53,53.6,472243.0,49.094,49.1581,49.0481,49.1123,472243.0
2019-09-20 15:20:00,53.61,53.64,53.55,53.58,563151.0,49.1214,49.1489,49.0665,49.094,563151.0
2019-09-20 15:30:00,53.58,53.7,53.5,53.64,704424.0,49.094,49.2039,49.0207,49.1489,704424.0
2019-09-20 15:40:00,53.63,53.7,53.43,53.5,1238030.0,49.1398,49.2039,48.9565,49.0207,1238030.0
2019-09-20 15:50:00,53.5,53.92,53.42,53.44,4575050.0,49.0207,49.4055,48.9474,48.9657,4575050.0
2019-09-23 09:30:00,53.17,53.67,53.06,53.67,471076.0,48.7183,49.1764,48.6175,49.1764,471076.0
2019-09-23 09:40:00,53.68,53.82,53.61,53.65,235213.0,49.1856,49.3139,49.1214,49.1581,235213.0
2019-09-23 09:50:00,53.65,53.69,53.48,53.51,201461.0,49.1581,49.1948,49.0023,49.0298,201461.0
2019-09-23 10:00:00,53.52,53.54,53.36,53.41,370473.0,49.039,49.0573,48.8924,48.9382,370473.0
2019-09-23 10:10:00,53.4,53.45,53.34,53.41,216104.0,48.929,48.9748,48.8741,48.9382,216104.0
2019-09-23 10:20:00,53.41,53.46,53.35,53.45,163644.0,48.9382,48.984,48.8832,48.9748,163644.0
2019-09-23 10:30:00,53.46,53.55,53.45,53.54,181008.0,48.984,49.0665,48.9748,49.0573,181008.0
2019-09-23 10:40:00,53.55,53.59,53.52,53.58,159500.0,49.0665,49.1031,49.039,49.094,159500.0
2019-09-23 10:50:00,53.59,53.59,53.38,53.39,361250.0,49.1031,49.1031,48.9107,48.9199,361250.0
2019-09-23 11:00:00,53.4,53.42,53.35,53.36,218189.0,48.929,48.9474,48.8832,48.8924,218189.0
2019-09-23 11:10:00,53.36,53.47,53.32,53.41,299085.0,48.8924,48.9932,48.8557,48.9382,299085.0
2019-09-23 11:20:00,53.41,53.54,53.41,53.5,144295.0,48.9382,49.0573,48.9382,49.0207,144295.0
2019-09-23 11:30:00,53.5,53.6,53.49,53.56,97101.0,49.0207,49.1123,49.0115,49.0756,97101.0
2019-09-23 11:40:00,53.57,53.64,53.55,53.62,214966.0,49.0848,49.1489,49.0665,49.1306,214966.0
2019-09-23 11:50:00,53.63,53.68,53.61,53.65,115313.0,49.1398,49.1856,49.1214,49.1581,115313.0
2019-09-23 12:00:00,53.66,53.71,53.61,53.68,151362.0,49.1673,49.2131,49.1214,49.1856,151362.0
2019-09-23 12:10:00,53.68,53.73,53.67,53.68,162570.0,49.1856,49.2314,49.1764,49.1856,162570.0
2019-09-23 12:20:00,53.69,53.82,53.68,53.82,129285.0,49.1948,49.3139,49.1856,49.3139,129285.0
2019-09-23 12:30:00,53.82,53.83,53.76,53.79,220155.0,49.3139,49.323,49.2589,49.2864,220155.0
2019-09-23 12:40:00,53.78,53.83,53.78,53.8,173822.0,49.2772,49.323,49.2772,49.2955,173822.0
2019-09-23 12:50:00,53.8,53.84,53.76,53.78,239436.0,49.2955,49.3322,49.2589,49.2772,239436.0
2019-09-23 13:00:00,53.78,53.84,53.78,53.82,261262.0,49.2772,49.3322,49.2772,49.3139,261262.0
2019-09-23 13:10:00,53.81,53.83,53.73,53.74,97754.0,49.3047,49.323,49.2314,49.2406,97754.0
2019-09-23 13:20:00,53.75,53.77,53.71,53.76,81902.0,49.2497,49.2681,49.2131,49.2589,81902.0
2019-09-23 13:30:00,53.76,53.79,53.72,53.75,105141.0,49.2589,49.2864,49.2222,49.2497,105141.0
2019-09-23 13:40:00,53.75,53.8,53.75,53.79,58106.0,49.2497,49.2955,49.2497,49.2864,58106.0
2019-09-23 13:50:00,53.8,53.81,53.78,53.8,78203.0,49.2955,49.3047,49.2772,49.2955,78203.0
2019-09-23 14:00:00,53.79,53.85,53.79,53.84,156382.0,49.2864,49.3414,49.2864,49.3322,156382.0
2019-09-23 14:10:00,53.84,53.86,53.84,53.86,179408.0,49.3322,49.3505,49.3322,49.3505,179408.0
2019-09-23 14:20:00,53.85,53.89,53.84,53.89,140747.0,49.3414,49.378,49.3322,49.378,140747.0
2019-09-23 14:30:00,53.89,53.95,53.88,53.94,207804.0,49.378,49.433,49.3688,49.4238,207804.0
2019-09-23 14:40:00,53.94,54.02,53.93,53.98,345615.0,49.4238,49.4971,49.4147,49.4605,345615.0
2019-09-23 14:50:00,53.98,54.02,53.94,54.0,220636.0,49.4605,49.4971,49.4238,49.4788,220636.0
2019-09-23 15:00:00,54.0,54.06,53.96,54.05,357122.0,49.4788,49.5338,49.4421,49.5246,357122.0
2019-09-23 15:10:00,54.06,54.11,54.05,54.09,141579.0,49.5338,49.5796,49.5246,49.5613,141579.0
2019-09-23 15:20:00,54.09,54.15,54.08,54.14,345458.0,49.5613,49.6162,49.5521,49.6071,345458.0
2019-09-23 15:30:00,54.14,54.16,54.01,54.02,633738.0,49.6071,49.6254,49.488,49.4971,633738.0
2019-09-23 15:40:00,54.01,54.16,54.0,54.13,629211.0,49.488,49.6254,49.4788,49.5979,629211.0
2019-09-23 15:50:00,54.13,54.17,54.02,54.02,1250323.0,49.5979,49.6346,49.4971,49.4971,1250323.0
2019-09-24 09:30:00,54.14,54.31,54.1,54.27,316595.0,49.6071,49.7628,49.5704,49.7262,316595.0
2019-09-24 09:40:00,54.27,54.48,54.23,54.43,371503.0,49.7262,49.9186,49.6895,49.8728,371503.0
2019-09-24 09:50:00,54.43,54.48,54.36,54.46,271305.0,49.8728,49.9186,49.8087,49.9003,271305.0
2019-09-24 10:00:00,54.46,54.49,54.39,54.48,593143.0,49.9003,49.9278,49.8361,49.9186,593143.0
2019-09-24 10:10:00,54.47,54.49,54.37,54.39,313687.0,49.9094,49.9278,49.8178,49.8361,313687.0
2019-09-24 10:20:00,54.38,54.41,54.26,54.36,311254.0,49.827,49.8545,49.717,49.8087,311254.0
2019-09-24 10:30:00,54.35,54.46,54.35,54.4,266925.0,49.7995,49.9003,49.7995,49.8453,266925.0
2019-09-24 10:40:00,54.41,54.42,54.21,54.31,458948.0,49.8545,49.8636,49.6712,49.7628,458948.0
2019-09-24 10:50:00,54.3,54.34,54.3,54.3,99032.0,49.7537,49.7903,49.7537,49.7537,99032.0
2019-09-24 11:00:00,54.3,54.31,54.18,54.21,361997.0,49.7537,49.7628,49.6437,49.6712,361997.0
2019-09-24 11:10:00,54.21,54.26,54.2,54.2,143391.0,49.6712,49.717,49.6621,49.6621,143391.0
2019-09-24 11:20:00,54.2,54.21,54.05,54.06,261007.0,49.6621,49.6712,49.5246,49.5338,261007.0
2019-09-24 11:30:00,54.05,54.07,53.84,53.85,320145.0,49.5246,49.5429,49.3322,49.3414,320145.0
2019-09-24 11:40:00,53.86,53.91,53.7,53.8,282951.0,49.3505,49.3963,49.2039,49.2955,282951.0
2019-09-24 11:50:00,53.8,53.81,53.67,53.71,171147.0,49.2955,49.3047,49.1764,49.2131,171147.0
2019-09-24 12:00:00,53.71,53.78,53.68,53.74,115906.0,49.2131,49.2772,49.1856,49.2406,115906.0
2019-09-24 12:10:00,53.75,53.78,53.62,53.62,163559.0,49.2497,49.2772,49.1306,49.1306,163559.0
2019-09-24 12:20:00,53.61,53.66,53.39,53.51,229834.0,49.1214,49.1673,48.9199,49.0298,229834.0
2019-09-24 12:30:00,53.52,53.53,53.34,53.36,199770.0,49.039,49.0481,48.8741,48.8924,199770.0
2019-09-24 12:40:00,53.37,53.46,53.31,53.45,149839.0,48.9015,48.984,48.8466,48.9748,149839.0
2019-09-24 12:50:00,53.46,53.46,53.26,53.29,255547.0,48.984,48.984,48.8008,48.8282,255547.0
2019-09-24 13:00:00,53.29,53.49,53.26,53.43,226614.0,48.8282,49.0115,48.8008,48.9565,226614.0
2019-09-24 13:10:00,53.43,53.45,53.34,53.36,245079.0,48.9565,48.9748,48.8741,48.8924,245079.0
2019-09-24 13:20:00,53.36,53.36,53.23,53.3,183527.0,48.8924,48.8924,48.7733,48.8374,183527.0
2019-09-24 13:30:00,53.3,53.42,53.3,53.38,188819.0,48.8374,48.9474,48.8374,48.9107,188819.0
2019-09-24 13:40:00,53.38,53.4,53.35,53.39,114372.0,48.9107,48.929,48.8832,48.9199,114372.0
2019-09-24 13:50:00,53.38,53.43,53.33,53.35,163871.0,48.9107,48.9565,48.8649,48.8832,163871.0
2019-09-24 14:00:00,53.34,53.35,53.14,53.14,152410.0,48.8741,48.8832,48.6908,48.6908,152410.0
2019-09-24 14:10:00,53.14,53.65,53.11,53.63,291998.0,48.6908,49.1581,48.6633,49.1398,291998.0
2019-09-24 14:20:00,53.62,53.64,53.5,53.55,193277.0,49.1306,49.1489,49.0207,49.0665,193277.0
2019-09-24 14:30:00,53.56,53.6,53.42,53.51,257357.0,49.0756,49.1123,48.9474,49.0298,257357.0
2019-09-24 14:40:00,53.5,53.51,53.39,53.41,207632.0,49.0207,49.0298,48.9199,48.9382,207632.0
2019-09-24 14:50:00,53.41,53.49,53.36,53.37,244072.0,48.9382,49.0115,48.8924,48.9015,244072.0
2019-09-24 15:00:00,53.37,53.48,53.35,53.43,272357.0,48.9015,49.0023,48.8832,48.9565,272357.0
2019-09-24 15:10:00,53.42,53.5,53.4,53.46,274117.0,48.9474,49.0207,48.929,48.984,274117.0
2019-09-24 15:20:00,53.45,53.46,53.35,53.44,291673.0,48.9748,48.984,48.8832,48.9657,291673.0
2019-09-24 15:30:00,53.43,53.43,53.34,53.42,376841.0,48.9565,48.9565,48.8741,48.9474,376841.0
2019-09-24 15:40:00,53.41,53.5,53.38,53.47,422585.0,48.9382,49.0207,48.9107,48.9932,422585.0
2019-09-24 15:50:00,53.47,53.47,53.29,53.36,1244764.0,48.9932,48.9932,48.8282,48.8924,1244764.0
2019-09-25 09:30:00,53.31,53.38,53.12,53.33,350334.0,48.8466,48.9107,48.6725,48.8649,350334.0
2019-09-25 09:40:00,53.33,53.34,53.01,53.07,466523.0,48.8649,48.8741,48.5717,48.6267,466523.0
2019-09-25 09:50:00,53.05,53.17,52.95,53.13,234015.0,48.6083,48.7183,48.5167,48.6816,234015.0
2019-09-25 10:00:00,53.14,53.27,52.89,53.21,339802.0,48.6908,48.8099,48.4617,48.7549,339802.0
2019-09-25 10:10:00,53.21,53.26,53.03,53.11,211024.0,48.7549,48.8008,48.59,48.6633,211024.0
2019-09-25 10:20:00,53.1,53.3,53.05,53.29,263818.0,48.6541,48.8374,48.6083,48.8282,263818.0
2019-09-25 10:30:00,53.29,53.39,53.25,53.36,232541.0,48.8282,48.9199,48.7916,48.8924,232541.0
2019-09-25 10:40:00,53.36,53.42,53.29,53.38,213079.0,48.8924,48.9474,48.8282,48.9107,213079.0
2019-09-25 10:50:00,53.38,53.51,53.27,53.43,303028.0,48.9107,49.0298,48.8099,48.9565,303028.0
2019-09-25 11:00:00,53.43,53.46,53.35,53.43,319865.0,48.9565,48.984,48.8832,48.9565,319865.0
2019-09-25 11:10:00,53.43,53.5,53.31,53.31,194782.0,48.9565,49.0207,48.8466,48.8466,194782.0
2019-09-25 11:20:00,53.31,53.41,53.31,53.32,179436.0,48.8466,48.9382,48.8466,48.8557,179436.0
2019-09-25 11:30:00,53.33,53.33,53.24,53.28,212801.0,48.8649,48.8649,48.7824,48.8191,212801.0
2019-09-25 11:40:00,53.28,53.32,53.22,53.24,170252.0,48.8191,48.8557,48.7641,48.7824,170252.0
2019-09-25 11:50:00,53.24,53.31,53.19,53.3,196579.0,48.7824,48.8466,48.7366,48.8374,196579.0
2019-09-25 12:00:00,53.31,53.49,53.31,53.45,276909.0,48.8466,49.0115,48.8466,48.9748,276909.0
2019-09-25 12:10:00,53.44,53.49,53.41,53.46,171894.0,48.9657,49.0115,48.9382,48.984,171894.0
2019-09-25 12:20:00,53.46,53.53,53.43,53.52,229178.0,48.984,49.0481,48.9565,49.039,229178.0
2019-09-25 12:30:00,53.52,53.53,53.4,53.41,112063.0,49.039,49.0481,48.929,48.9382,112063.0
2019-09-25 12:40:00,53.41,53.41,53.35,53.38,116947.0,48.9382,48.9382,48.8832,48.9107,116947.0
2019-09-25 12:50:00,53.38,53.38,53.27,53.31,203884.0,48.9107,48.9107,48.8099,48.8466,203884.0
2019-09-25 13:00:00,53.32,53.37,53.31,53.37,162591.0,48.8557,48.9015,48.8466,48.9015,162591.0
2019-09-25 13:10:00,53.37,53.4,53.3,53.3,164054.0,48.9015,48.929,48.8374,48.8374,164054.0
2019-09-25 13:20:00,53.3,53.33,53.26,53.26,87245.0,48.8374,48.8649,48.8008,48.8008,87245.0
2019-09-25 13:30:00,53.26,53.29,53.2,53.24,174261.0,48.8008,48.8282,48.7458,48.7824,174261.0
2019-09-25 13:40:00,53.23,53.28,53.21,53.26,100068.0,48.7733,48.8191,48.7549,48.8008,100068.0
2019-09-25 13:50:00,53.26,53.33,53.25,53.28,92613.0,48.8008,48.8649,48.7916,48.8191,92613.0
2019-09-25 14:00:00,53.29,53.39,53.26,53.38,330836.0,48.8282,48.9199,48.8008,48.9107,330836.0
2019-09-25 14:10:00,53.38,53.52,53.37,53.51,116865.0,48.9107,49.039,48.9015,49.0298,116865.0
2019-09-25 14:20:00,53.51,53.54,53.5,53.53,151763.0,49.0298,49.0573,49.0207,49.0481,151763.0
2019-09-25 14:30:00,53.52,53.57,53.51,53.55,219286.0,49.039,49.0848,49.0298,49.0665,219286.0
2019-09-25 14:40:00,53.55,53.66,53.55,53.64,248497.0,49.0665,49.1673,49.0665,49.1489,248497.0
2019-09-25 14:50:00,53.63,53.64,53.56,53.61,91734.0,49.1398,49.1489,49.0756,49.1214,91734.0
2019-09-25 15:00:00,53.61,53.68,53.58,53.68,190244.0,49.1214,49.1856,49.094,49.1856,190244.0
2019-09-25 15:10:00,53.67,53.77,53.67,53.77,229685.0,49.1764,49.2681,49.1764,49.2681,229685.0
2019-09-25 15:20:00,53.77,53.82,53.76,53.8,366876.0,49.2681,49.3139,49.2589,49.2955,366876.0
2019-09-25 15:30:00,53.8,53.84,53.72,53.84,415305.0,49.2955,49.3322,49.2222,49.3322,415305.0
2019-09-25 15:40:00,53.84,53.91,53.83,53.91,410807.0,49.3322,49.3963,49.323,49.3963,410807.0
2019-09-25 15:50:00,53.91,53.95,53.82,53.84,896765.0,49.3963,49.433,49.3139,49.3322,896765.0
2019-09-26 09:30:00,54.11,54.11,53.74,53.76,391971.0,49.5796,49.5796,49.2406,49.2589,391971.0
2019-09-26 09:40:00,53.75,53.78,53.59,53.68,263550.0,49.2497,49.2772,49.1031,49.1856,263550.0
2019-09-26 09:50:00,53.68,53.71,53.46,53.57,570059.0,49.1856,49.2131,48.984,49.0848,570059.0
2019-09-26 10:00:00,53.58,53.71,53.57,53.68,251126.0,49.094,49.2131,49.0848,49.1856,251126.0
2019-09-26 10:10:00,53.67,53.74,53.59,53.59,502401.0,49.1764,49.2406,49.1031,49.1031,502401.0
2019-09-26 10:20:00,53.59,53.7,53.58,53.7,159479.0,49.1031,49.2039,49.094,49.2039,159479.0
2019-09-26 10:30:00,53.69,53.87,53.69,53.86,204262.0,49.1948,49.3597,49.1948,49.3505,204262.0
2019-09-26 10:40:00,53.86,53.97,53.85,53.94,220225.0,49.3505,49.4513,49.3414,49.4238,220225.0
2019-09-26 10:50:00,53.94,53.95,53.76,53.82,266759.0,49.4238,49.433,49.2589,49.3139,266759.0
2019-09-26 11:00:00,53.82,53.86,53.69,53.81,272786.0,49.3139,49.3505,49.1948,49.3047,272786.0
2019-09-26 11:10:00,53.82,53.86,53.66,53.7,195870.0,49.3139,49.3505,49.1673,49.2039,195870.0
2019-09-26 11:20:00,53.71,53.71,53.62,53.69,153318.0,49.2131,49.2131,49.1306,49.1948,153318.0
2019-09-26 11:30:00,53.7,53.75,53.61,53.73,157274.0,49.2039,49.2497,49.1214,49.2314,157274.0
2019-09-26 11:40:00,53.73,53.73,53.64,53.68,171286.0,49.2314,49.2314,49.1489,49.1856,171286.0
2019-09-26 11:50:00,53.68,53.69,53.6,53.68,188962.0,49.1856,49.1948,49.1123,49.1856,188962.0
2019-09-26 12:00:00,53.68,53.75,53.61,53.75,294072.0,49.1856,49.2497,49.1214,49.2497,294072.0
2019-09-26 12:10:00,53.75,53.93,53.74,53.92,471073.0,49.2497,49.4147,49.2406,49.4055,471073.0
2019-09-26 12:20:00,53.92,53.96,53.84,53.93,138530.0,49.4055,49.4421,49.3322,49.4147,138530.0
2019-09-26 12:30:00,53.92,53.93,53.8,53.88,74993.0,49.4055,49.4147,49.2955,49.3688,74993.0
2019-09-26 12:40:00,53.89,53.91,53.86,53.9,74750.0,49.378,49.3963,49.3505,49.3872,74750.0
2019-09-26 12:50:00,53.9,53.95,53.89,53.95,194242.0,49.3872,49.433,49.378,49.433,194242.0
2019-09-26 13:00:00,53.95,54.08,53.95,54.08,277376.0,49.433,49.5521,49.433,49.5521,277376.0
2019-09-26 13:10:00,54.08,54.1,54.02,54.03,231075.0,49.5521,49.5704,49.4971,49.5063,231075.0
2019-09-26 13:20:00,54.03,54.12,54.02,54.12,204892.0,49.5063,49.5887,49.4971,49.5887,204892.0
2019-09-26 13:30:00,54.11,54.12,54.01,54.1,304874.0,49.5796,49.5887,49.488,49.5704,304874.0
2019-09-26 13:40:00,54.1,54.14,54.08,54.12,127030.0,49.5704,49.6071,49.5521,49.5887,127030.0
2019-09-26 13:50:00,54.12,54.13,54.03,54.11,113437.0,49.5887,49.5979,49.5063,49.5796,113437.0
2019-09-26 14:00:00,54.12,54.23,54.11,54.22,215750.0,49.5887,49.6895,49.5796,49.6804,215750.0
2019-09-26 14:10:00,54.22,54.3,54.19,54.28,318550.0,49.6804,49.7537,49.6529,49.7354,318550.0
2019-09-26 14:20:00,54.28,54.32,54.25,54.25,259562.0,49.7354,49.772,49.7079,49.7079,259562.0
2019-09-26 14:30:00,54.26,54.29,54.19,54.22,255470.0,49.717,49.7445,49.6529,49.6804,255470.0
2019-09-26 14:40:00,54.22,54.33,54.21,54.3,265461.0,49.6804,49.7812,49.6712,49.7537,265461.0
2019-09-26 14:50:00,54.3,54.31,54.14,54.17,299086.0,49.7537,49.7628,49.6071,49.6346,299086.0
2019-09-26 15:00:00,54.17,54.24,54.1,54.13,256394.0,49.6346,49.6987,49.5704,49.5979,256394.0
2019-09-26 15:10:00,54.13,54.16,54.07,54.1,340119.0,49.5979,49.6254,49.5429,49.5704,340119.0
2019-09-26 15:20:00,54.1,54.16,54.01,54.13,406992.0,49.5704,49.6254,49.488,49.5979,406992.0
2019-09-26 15:30:00,54.13,54.19,54.02,54.02,296816.0,49.5979,49.6529,49.4971,49.4971,296816.0
2019-09-26 15:40:00,54.02,54.09,54.0,54.05,564472.0,49.4971,49.5613,49.4788,49.5246,564472.0
2019-09-26 15:50:00,54.05,54.12,53.93,53.98,1142689.0,49.5246,49.5887,49.4147,49.4605,1142689.0
2019-09-27 09:30:00,54.19,54.5,54.08,54.46,312774.0,49.6529,49.9369,49.5521,49.9003,312774.0
2019-09-27 09:40:00,54.45,54.6,54.45,54.54,338762.0,49.8911,50.0286,49.8911,49.9736,338762.0
2019-09-27 09:50:00,54.54,54.56,54.2,54.29,474347.0,49.9736,49.9919,49.6621,49.7445,474347.0
2019-09-27 10:00:00,54.29,54.32,54.18,54.24,272293.0,49.7445,49.772,49.6437,49.6987,272293.0
2019-09-27 10:10:00,54.25,54.38,54.22,54.26,249065.0,49.7079,49.827,49.6804,49.717,249065.0
2019-09-27 10:20:00,54.26,54.3,54.23,54.24,180644.0,49.717,49.7537,49.6895,49.6987,180644.0
2019-09-27 10:30:00,54.24,54.29,54.14,54.27,254410.0,49.6987,49.7445,49.6071,49.7262,254410.0
2019-09-27 10:40:00,54.27,54.4,54.26,54.38,129493.0,49.7262,49.8453,49.717,49.827,129493.0
2019-09-27 10:50:00,54.39,54.47,54.36,54.45,133439.0,49.8361,49.9094,49.8087,49.8911,133439.0
2019-09-27 11:00:00,54.46,54.54,54.45,54.48,259697.0,49.9003,49.9736,49.8911,49.9186,259697.0
2019-09-27 11:10:00,54.47,54.52,54.34,54.36,405140.0,49.9094,49.9553,49.7903,49.8087,405140.0
2019-09-27 11:20:00,54.35,54.42,54.35,54.36,203982.0,49.7995,49.8636,49.7995,49.8087,203982.0
2019-09-27 11:30:00,54.35,54.36,53.94,54.13,516435.0,49.7995,49.8087,49.4238,49.5979,516435.0
2019-09-27 11:40:00,54.13,54.19,54.04,54.05,255599.0,49.5979,49.6529,49.5154,49.5246,255599.0
2019-09-27 11:50:00,54.04,54.28,53.99,54.12,248343.0,49.5154,49.7354,49.4696,49.5887,248343.0
2019-09-27 12:00:00,54.12,54.14,53.96,53.97,129984.0,49.5887,49.6071,49.4421,49.4513,129984.0
2019-09-27 12:10:00,53.98,54.14,53.96,53.98,252251.0,49.4605,49.6071,49.4421,49.4605,252251.0
2019-09-27 12:20:00,53.98,54.03,53.96,54.0,94902.0,49.4605,49.5063,49.4421,49.4788,94902.0
2019-09-27 12:30:00,54.0,54.0,53.94,53.98,117709.0,49.4788,49.4788,49.4238,49.4605,117709.0
2019-09-27 12:40:00,53.98,54.01,53.81,53.81,134846.0,49.4605,49.488,49.3047,49.3047,134846.0
2019-09-27 12:50:00,53.81,53.88,53.74,53.75,177264.0,49.3047,49.3688,49.2406,49.2497,177264.0
2019-09-27 13:00:00,53.75,53.96,53.71,53.94,177035.0,49.2497,49.4421,49.2131,49.4238,177035.0
2019-09-27 13:10:00,53.93,53.94,53.81,53.84,121181.0,49.4147,49.4238,49.3047,49.3322,121181.0
2019-09-27 13:20:00,53.85,53.89,53.75,53.86,137937.0,49.3414,49.378,49.2497,49.3505,137937.0
2019-09-27 13:30:00,53.86,53.89,53.8,53.88,127170.0,49.3505,49.378,49.2955,49.3688,127170.0
2019-09-27 13:40:00,53.88,53.97,53.84,53.85,129804.0,49.3688,49.4513,49.3322,49.3414,129804.0
2019-09-27 13:50:00,53.85,53.95,53.78,53.94,127872.0,49.3414,49.433,49.2772,49.4238,127872.0
2019-09-27 14:00:00,53.94,53.95,53.82,53.83,652125.0,49.4238,49.433,49.3139,49.323,652125.0
2019-09-27 14:10:00,53.83,53.84,53.76,53.84,195617.0,49.323,49.3322,49.2589,49.3322,195617.0
2019-09-27 14:20:00,53.84,53.87,53.8,53.82,250403.0,49.3322,49.3597,49.2955,49.3139,250403.0
2019-09-27 14:30:00,53.82,53.84,53.73,53.76,268805.0,49.3139,49.3322,49.2314,49.2589,268805.0
2019-09-27 14:40:00,53.76,53.81,53.65,53.66,163625.0,49.2589,49.3047,49.1581,49.1673,163625.0
2019-09-27 14:50:00,53.66,53.76,53.62,53.72,240311.0,49.1673,49.2589,49.1306,49.2222,240311.0
2019-09-27 15:00:00,53.73,53.83,53.72,53.78,277001.0,49.2314,49.323,49.2222,49.2772,277001.0
2019-09-27 15:10:00,53.78,53.9,53.74,53.88,200270.0,49.2772,49.3872,49.2406,49.3688,200270.0
2019-09-27 15:20:00,53.88,53.92,53.84,53.86,232180.0,49.3688,49.4055,49.3322,49.3505,232180.0
2019-09-27 15:30:00,53.86,54.07,53.83,54.05,668041.0,49.3505,49.5429,49.323,49.5246,668041.0
2019-09-27 15:40:00,54.04,54.06,53.94,54.0,414325.0,49.5154,49.5338,49.4238,49.4788,414325.0
2019-09-27 15:50:00,54.0,54.12,53.97,54.1,762740.0,49.4788,49.5887,49.4513,49.5704,762740.0
2019-09-30 09:30:00,54.25,54.61,54.05,54.51,450636.0,49.7079,50.0377,49.5246,49.9461,450636.0
2019-09-30 09:40:00,54.51,54.62,54.42,54.6,461350.0,49.9461,50.0469,49.8636,50.0286,461350.0
2019-09-30 09:50:00,54.6,54.71,54.53,54.61,277790.0,50.0286,50.1294,49.9644,50.0377,277790.0
2019-09-30 10:00:00,54.62,54.75,54.6,54.71,192188.0,50.0469,50.166,50.0286,50.1294,192188.0
2019-09-30 10:10:00,54.71,54.88,54.71,54.83,287322.0,50.1294,50.2851,50.1294,50.2393,287322.0
2019-09-30 10:20:00,54.83,54.94,54.79,54.91,407773.0,50.2393,50.3401,50.2027,50.3126,407773.0
2019-09-30 10:30:00,54.91,55.03,54.88,55.02,542901.0,50.3126,50.4226,50.2851,50.4134,542901.0
2019-09-30 10:40:00,55.01,55.08,55.0,55.05,352056.0,50.4042,50.4684,50.3951,50.4409,352056.0
2019-09-30 10:50:00,55.05,55.18,55.05,55.16,334611.0,50.4409,50.56,50.4409,50.5417,334611.0
2019-09-30 11:00:00,55.16,55.18,55.06,55.09,566622.0,50.5417,50.56,50.45,50.4775,566622.0
2019-09-30 11:10:00,55.09,55.1,54.92,54.96,439688.0,50.4775,50.4867,50.3218,50.3584,439688.0
2019-09-30 11:20:00,54.96,55.02,54.92,54.99,195976.0,50.3584,50.4134,50.3218,50.3859,195976.0
2019-09-30 11:30:00,55.0,55.11,54.97,55.06,292052.0,50.3951,50.4959,50.3676,50.45,292052.0
2019-09-30 11:40:00,55.07,55.17,55.06,55.15,314404.0,50.4592,50.5508,50.45,50.5325,314404.0
2019-09-30 11:50:00,55.15,55.16,55.1,55.14,425983.0,50.5325,50.5417,50.4867,50.5233,425983.0
2019-09-30 12:00:00,55.15,55.24,55.13,55.2,186090.0,50.5325,50.615,50.5142,50.5783,186090.0
2019-09-30 12:10:00,55.2,55.2,55.12,55.19,186088.0,50.5783,50.5783,50.505,50.5692,186088.0
2019-09-30 12:20:00,55.19,55.26,55.17,55.23,174177.0,50.5692,50.6333,50.5508,50.6058,174177.0
2019-09-30 12:30:00,55.23,55.28,55.18,55.21,265591.0,50.6058,50.6516,50.56,50.5875,265591.0
2019-09-30 12:40:00,55.21,55.24,55.15,55.18,252280.0,50.5875,50.615,50.5325,50.56,252280.0
2019-09-30 12:50:00,55.19,55.19,55.08,55.08,176709.0,50.5692,50.5692,50.4684,50.4684,176709.0
2019-09-30 13:00:00,55.08,55.1,55.01,55.02,112388.0,50.4684,50.4867,50.4042,50.4134,112388.0
2019-09-30 13:10:00,55.01,55.07,54.99,55.05,144688.0,50.4042,50.4592,50.3859,50.4409,144688.0
2019-09-30 13:20:00,55.05,55.11,55.05,55.08,270111.0,50.4409,50.4959,50.4409,50.4684,270111.0
2019-09-30 13:30:00,55.09,55.18,55.07,55.15,263170.0,50.4775,50.56,50.4592,50.5325,263170.0
2019-09-30 13:40:00,55.14,55.24,55.14,55.24,208150.0,50.5233,50.615,50.5233,50.615,208150.0
2019-09-30 13:50:00,55.24,55.24,55.18,55.19,197005.0,50.615,50.615,50.56,50.5692,197005.0
2019-09-30 14:00:00,55.19,55.2,55.18,55.19,428999.0,50.5692,50.5783,50.56,50.5692,428999.0
2019-09-30 14:10:00,55.18,55.19,55.11,55.11,264213.0,50.56,50.5692,50.4959,50.4959,264213.0
2019-09-30 14:20:00,55.12,55.16,55.1,55.13,269909.0,50.505,50.5417,50.4867,50.5142,269909.0
2019-09-30 14:30:00,55.13,55.18,55.11,55.16,395388.0,50.5142,50.56,50.4959,50.5417,395388.0
2019-09-30 14:40:00,55.17,55.19,55.11,55.17,184090.0,50.5508,50.5692,50.4959,50.5508,184090.0
2019-09-30 14:50:00,55.17,55.21,55.12,55.14,798089.0,50.5508,50.5875,50.505,50.5233,798089.0
2019-09-30 15:00:00,55.15,55.16,55.1,55.13,255463.0,50.5325,50.5417,50.4867,50.5142,255463.0
2019-09-30 15:10:00,55.12,55.14,55.11,55.12,324467.0,50.505,50.5233,50.4959,50.505,324467.0
2019-09-30 15:20:00,55.12,55.13,55.06,55.06,280337.0,50.505,50.5142,50.45,50.45,280337.0
2019-09-30 15:30:00,55.07,55.07,54.99,55.03,455626.0,50.4592,50.4592,50.3859,50.4226,455626.0
2019-09-30 15:40:00,55.02,55.13,54.99,55.11,893130.0,50.4134,50.5142,50.3859,50.4959,893130.0
2019-09-30 15:50:00,55.11,55.14,55.02,55.03,1458745.0,50.4959,50.5233,50.4134,50.4226,1458745.0
2019-10-01 09:30:00,55.04,55.58,55.04,55.48,373524.0,50.4317,50.9265,50.4317,50.8349,373524.0
2019-10-01 09:40:00,55.49,55.64,55.46,55.55,380927.0,50.844,50.9815,50.8166,50.899,380927.0
2019-10-01 09:50:00,55.56,55.64,55.47,55.6,318251.0,50.9082,50.9815,50.8257,50.9448,318251.0
2019-10-01 10:00:00,55.6,55.6,54.92,54.97,683064.0,50.9448,50.9448,50.3218,50.3676,683064.0
2019-10-01 10:10:00,54.98,55.11,54.85,55.04,378666.0,50.3767,50.4959,50.2576,50.4317,378666.0
2019-10-01 10:20:00,55.03,55.16,54.93,55.16,358248.0,50.4226,50.5417,50.3309,50.5417,358248.0
2019-10-01 10:30:00,55.15,55.21,55.06,55.14,245295.0,50.5325,50.5875,50.45,50.5233,245295.0
2019-10-01 10:40:00,55.15,55.16,54.93,54.96,303106.0,50.5325,50.5417,50.3309,50.3584,303106.0
2019-10-01 10:50:00,54.95,54.95,54.75,54.79,311036.0,50.3493,50.3493,50.166,50.2027,311036.0
2019-10-01 11:00:00,54.8,54.8,54.58,54.69,400363.0,50.2118,50.2118,50.0102,50.111,400363.0
2019-10-01 11:10:00,54.69,54.74,54.66,54.7,328732.0,50.111,50.1568,50.0835,50.1202,328732.0
2019-10-01 11:20:00,54.7,54.78,54.61,54.76,236757.0,50.1202,50.1935,50.0377,50.1752,236757.0
2019-10-01 11:30:00,54.76,54.78,54.61,54.64,274715.0,50.1752,50.1935,50.0377,50.0652,274715.0
2019-10-01 11:40:00,54.64,54.68,54.56,54.56,214004.0,50.0652,50.1019,49.9919,49.9919,214004.0
2019-10-01 11:50:00,54.56,54.62,54.51,54.59,296573.0,49.9919,50.0469,49.9461,50.0194,296573.0
2019-10-01 12:00:00,54.58,54.58,54.38,54.38,253327.0,50.0102,50.0102,49.827,49.827,253327.0
2019-10-01 12:10:00,54.38,54.42,54.25,54.32,351559.0,49.827,49.8636,49.7079,49.772,351559.0
2019-10-01 12:20:00,54.33,54.41,54.26,54.28,336196.0,49.7812,49.8545,49.717,49.7354,336196.0
2019-10-01 12:30:00,54.28,54.39,54.27,54.3,211186.0,49.7354,49.8361,49.7262,49.7537,211186.0
2019-10-01 12:40:00,54.3,54.42,54.29,54.38,216342.0,49.7537,49.8636,49.7445,49.827,216342.0
2019-10-01 12:50:00,54.38,54.4,54.3,54.32,216998.0,49.827,49.8453,49.7537,49.772,216998.0
2019-10-01 13:00:00,54.32,54.32,54.11,54.14,394088.0,49.772,49.772,49.5796,49.6071,394088.0
2019-10-01 13:10:00,54.14,54.22,54.09,54.22,166060.0,49.6071,49.6804,49.5613,49.6804,166060.0
2019-10-01 13:20:00,54.22,54.23,54.13,54.14,170460.0,49.6804,49.6895,49.5979,49.6071,170460.0
2019-10-01 13:30:00,54.14,54.2,54.11,54.15,195632.0,49.6071,49.6621,49.5796,49.6162,195632.0
2019-10-01 13:40:00,54.15,54.2,54.13,54.17,229331.0,49.6162,49.6621,49.5979,49.6346,229331.0
2019-10-01 13:50:00,54.17,54.19,54.12,54.17,171443.0,49.6346,49.6529,49.5887,49.6346,171443.0
2019-10-01 14:00:00,54.17,54.2,54.02,54.05,372225.0,49.6346,49.6621,49.4971,49.5246,372225.0
2019-10-01 14:10:00,54.05,54.26,54.04,54.26,220332.0,49.5246,49.717,49.5154,49.717,220332.0
2019-10-01 14:20:00,54.26,54.32,54.18,54.23,255629.0,49.717,49.772,49.6437,49.6895,255629.0
2019-10-01 14:30:00,54.23,54.3,54.19,54.27,239241.0,49.6895,49.7537,49.6529,49.7262,239241.0
2019-10-01 14:40:00,54.28,54.35,54.26,54.33,277432.0,49.7354,49.7995,49.717,49.7812,277432.0
2019-10-01 14:50:00,54.33,54.34,54.18,54.22,303629.0,49.7812,49.7903,49.6437,49.6804,303629.0
2019-10-01 15:00:00,54.22,54.28,54.16,54.24,369927.0,49.6804,49.7354,49.6254,49.6987,369927.0
2019-10-01 15:10:00,54.24,54.24,54.07,54.11,366189.0,49.6987,49.6987,49.5429,49.5796,366189.0
2019-10-01 15:20:00,54.11,54.13,54.05,54.08,451341.0,49.5796,49.5979,49.5246,49.5521,451341.0
2019-10-01 15:30:00,54.07,54.08,53.76,53.77,703915.0,49.5429,49.5521,49.2589,49.2681,703915.0
2019-10-01 15:40:00,53.77,53.9,53.75,53.82,808851.0,49.2681,49.3872,49.2497,49.3139,808851.0
2019-10-01 15:50:00,53.81,53.89,53.76,53.8,1675389.0,49.3047,49.378,49.2589,49.2955,1675389.0
2019-10-02 09:30:00,53.5,53.56,53.06,53.13,732413.0,49.0207,49.0756,48.6175,48.6816,732413.0
2019-10-02 09:40:00,53.11,53.19,53.07,53.11,432787.0,48.6633,48.7366,48.6267,48.6633,432787.0
2019-10-02 09:50:00,53.11,53.12,52.86,52.96,625925.0,48.6633,48.6725,48.4342,48.5259,625925.0
2019-10-02 10:00:00,52.96,53.13,52.79,53.08,324735.0,48.5259,48.6816,48.3701,48.6358,324735.0
2019-10-02 10:10:00,53.08,53.17,53.02,53.1,161437.0,48.6358,48.7183,48.5808,48.6541,161437.0
2019-10-02 10:20:00,53.1,53.14,52.9,52.95,330024.0,48.6541,48.6908,48.4709,48.5167,330024.0
2019-10-02 10:30:00,52.94,52.95,52.81,52.85,409767.0,48.5075,48.5167,48.3884,48.4251,409767.0
2019-10-02 10:40:00,52.84,52.88,52.74,52.77,339371.0,48.4159,48.4526,48.3243,48.3518,339371.0
2019-10-02 10:50:00,52.77,52.93,52.74,52.86,276486.0,48.3518,48.4984,48.3243,48.4342,276486.0
2019-10-02 11:00:00,52.86,53.05,52.84,52.98,270517.0,48.4342,48.6083,48.4159,48.5442,270517.0
2019-10-02 11:10:00,52.98,52.99,52.89,52.98,209322.0,48.5442,48.5534,48.4617,48.5442,209322.0
2019-10-02 11:20:00,52.98,52.99,52.81,52.86,385561.0,48.5442,48.5534,48.3884,48.4342,385561.0
2019-10-02 11:30:00,52.85,52.88,52.75,52.87,347767.0,48.4251,48.4526,48.3335,48.4434,347767.0
2019-10-02 11:40:00,52.85,52.91,52.82,52.84,99113.0,48.4251,48.4801,48.3976,48.4159,99113.0
2019-10-02 11:50:00,52.83,52.96,52.83,52.87,262589.0,48.4068,48.5259,48.4068,48.4434,262589.0
2019-10-02 12:00:00,52.86,52.87,52.78,52.85,244912.0,48.4342,48.4434,48.3609,48.4251,244912.0
2019-10-02 12:10:00,52.85,52.86,52.75,52.83,350151.0,48.4251,48.4342,48.3335,48.4068,350151.0
2019-10-02 12:20:00,52.83,52.87,52.79,52.87,155917.0,48.4068,48.4434,48.3701,48.4434,155917.0
2019-10-02 12:30:00,52.86,52.87,52.75,52.78,272015.0,48.4342,48.4434,48.3335,48.3609,272015.0
2019-10-02 12:40:00,52.79,52.82,52.7,52.74,234387.0,48.3701,48.3976,48.2876,48.3243,234387.0
2019-10-02 12:50:00,52.73,52.76,52.68,52.72,173973.0,48.3151,48.3426,48.2693,48.306,173973.0
2019-10-02 13:00:00,52.72,52.82,52.67,52.82,164740.0,48.306,48.3976,48.2602,48.3976,164740.0
2019-10-02 13:10:00,52.82,52.97,52.81,52.96,454180.0,48.3976,48.535,48.3884,48.5259,454180.0
2019-10-02 13:20:00,52.96,53.07,52.92,53.03,208473.0,48.5259,48.6267,48.4892,48.59,208473.0
2019-10-02 13:30:00,53.02,53.04,52.93,52.97,297643.0,48.5808,48.5992,48.4984,48.535,297643.0
2019-10-02 13:40:00,52.96,52.99,52.91,52.93,174759.0,48.5259,48.5534,48.4801,48.4984,174759.0
2019-10-02 13:50:00,52.93,52.98,52.9,52.96,128132.0,48.4984,48.5442,48.4709,48.5259,128132.0
2019-10-02 14:00:00,52.95,53.02,52.89,52.94,260347.0,48.5167,48.5808,48.4617,48.5075,260347.0
2019-10-02 14:10:00,52.95,53.11,52.92,53.1,257663.0,48.5167,48.6633,48.4892,48.6541,257663.0
2019-10-02 14:20:00,53.11,53.16,53.04,53.11,287900.0,48.6633,48.7091,48.5992,48.6633,287900.0
2019-10-02 14:30:00,53.1,53.19,53.07,53.18,266001.0,48.6541,48.7366,48.6267,48.7275,266001.0
2019-10-02 14:40:00,53.19,53.3,53.15,53.29,282205.0,48.7366,48.8374,48.7,48.8282,282205.0
2019-10-02 14:50:00,53.29,53.3,53.13,53.18,216215.0,48.8282,48.8374,48.6816,48.7275,216215.0
2019-10-02 15:00:00,53.18,53.22,53.07,53.18,399494.0,48.7275,48.7641,48.6267,48.7275,399494.0
2019-10-02 15:10:00,53.19,53.29,53.18,53.26,341543.0,48.7366,48.8282,48.7275,48.8008,341543.0
2019-10-02 15:20:00,53.25,53.36,53.24,53.25,325208.0,48.7916,48.8924,48.7824,48.7916,325208.0
2019-10-02 15:30:00,53.24,53.35,53.21,53.28,475349.0,48.7824,48.8832,48.7549,48.8191,475349.0
2019-10-02 15:40:00,53.28,53.39,53.17,53.17,812759.0,48.8191,48.9199,48.7183,48.7183,812759.0
2019-10-02 15:50:00,53.17,53.23,53.09,53.17,1233235.0,48.7183,48.7733,48.645,48.7183,1233235.0
2019-10-03 09:30:00,53.06,53.46,52.99,53.3,282070.0,48.6175,48.984,48.5534,48.8374,282070.0
2019-10-03 09:40:00,53.29,53.39,53.26,53.35,184015.0,48.8282,48.9199,48.8008,48.8832,184015.0
2019-10-03 09:50:00,53.36,53.49,53.3,53.48,247275.0,48.8924,49.0115,48.8374,49.0023,247275.0
2019-10-03 10:00:00,53.48,53.48,52.94,53.01,823382.0,49.0023,49.0023,48.5075,48.5717,823382.0
2019-10-03 10:10:00,53.01,53.18,52.94,53.14,285258.0,48.5717,48.7275,48.5075,48.6908,285258.0
2019-10-03 10:20:00,53.15,53.41,53.11,53.3,255727.0,48.7,48.9382,48.6633,48.8374,255727.0
2019-10-03 10:30:00,53.3,53.4,53.22,53.34,173302.0,48.8374,48.929,48.7641,48.8741,173302.0
2019-10-03 10:40:00,53.34,53.34,53.1,53.1,240165.0,48.8741,48.8741,48.6541,48.6541,240165.0
2019-10-03 10:50:00,53.1,53.18,53.0,53.14,239140.0,48.6541,48.7275,48.5625,48.6908,239140.0
2019-10-03 11:00:00,53.13,53.52,53.1,53.51,237973.0,48.6816,49.039,48.6541,49.0298,237973.0
2019-10-03 11:10:00,53.49,53.65,53.43,53.61,221304.0,49.0115,49.1581,48.9565,49.1214,221304.0
2019-10-03 11:20:00,53.6,53.62,53.42,53.44,225513.0,49.1123,49.1306,48.9474,48.9657,225513.0
2019-10-03 11:30:00,53.44,53.45,53.35,53.39,106435.0,48.9657,48.9748,48.8832,48.9199,106435.0
2019-10-03 11:40:00,53.39,53.45,53.32,53.34,118983.0,48.9199,48.9748,48.8557,48.8741,118983.0
2019-10-03 11:50:00,53.35,53.39,53.31,53.37,108454.0,48.8832,48.9199,48.8466,48.9015,108454.0
2019-10-03 12:00:00,53.37,53.47,53.36,53.44,174612.0,48.9015,48.9932,48.8924,48.9657,174612.0
2019-10-03 12:10:00,53.44,53.49,53.35,53.35,147369.0,48.9657,49.0115,48.8832,48.8832,147369.0
2019-10-03 12:20:00,53.35,53.48,53.34,53.46,109581.0,48.8832,49.0023,48.8741,48.984,109581.0
2019-10-03 12:30:00,53.45,53.6,53.44,53.59,149011.0,48.9748,49.1123,48.9657,49.1031,149011.0
2019-10-03 12:40:00,53.59,53.63,53.57,53.59,121757.0,49.1031,49.1398,49.0848,49.1031,121757.0
2019-10-03 12:50:00,53.59,53.68,53.54,53.66,122459.0,49.1031,49.1856,49.0573,49.1673,122459.0
2019-10-03 13:00:00,53.67,53.72,53.57,53.58,284054.0,49.1764,49.2222,49.0848,49.094,284054.0
2019-10-03 13:10:00,53.58,53.66,53.58,53.64,220874.0,49.094,49.1673,49.094,49.1489,220874.0
2019-10-03 13:20:00,53.64,53.66,53.59,53.63,186028.0,49.1489,49.1673,49.1031,49.1398,186028.0
2019-10-03 13:30:00,53.64,53.65,53.58,53.61,74298.0,49.1489,49.1581,49.094,49.1214,74298.0
2019-10-03 13:40:00,53.62,53.77,53.62,53.75,150766.0,49.1306,49.2681,49.1306,49.2497,150766.0
2019-10-03 13:50:00,53.76,53.84,53.75,53.84,193576.0,49.2589,49.3322,49.2497,49.3322,193576.0
2019-10-03 14:00:00,53.85,53.85,53.68,53.68,328546.0,49.3414,49.3414,49.1856,49.1856,328546.0
2019-10-03 14:10:00,53.67,53.76,53.65,53.74,217867.0,49.1764,49.2589,49.1581,49.2406,217867.0
2019-10-03 14:20:00,53.74,53.86,53.74,53.86,144100.0,49.2406,49.3505,49.2406,49.3505,144100.0
2019-10-03 14:30:00,53.87,53.87,53.74,53.76,290093.0,49.3597,49.3597,49.2406,49.2589,290093.0
2019-10-03 14:40:00,53.76,53.79,53.74,53.76,95232.0,49.2589,49.2864,49.2406,49.2589,95232.0
2019-10-03 14:50:00,53.76,53.83,53.75,53.8,171733.0,49.2589,49.323,49.2497,49.2955,171733.0
2019-10-03 15:00:00,53.81,53.81,53.73,53.77,274096.0,49.3047,49.3047,49.2314,49.2681,274096.0
2019-10-03 15:10:00,53.76,53.82,53.75,53.79,255743.0,49.2589,49.3139,49.2497,49.2864,255743.0
2019-10-03 15:20:00,53.8,53.8,53.63,53.67,262812.0,49.2955,49.2955,49.1398,49.1764,262812.0
2019-10-03 15:30:00,53.67,53.77,53.62,53.76,399804.0,49.1764,49.2681,49.1306,49.2589,399804.0
2019-10-03 15:40:00,53.76,53.81,53.68,53.68,511603.0,49.2589,49.3047,49.1856,49.1856,511603.0
2019-10-03 15:50:00,53.68,53.88,53.64,53.88,890179.0,49.1856,49.3688,49.1489,49.3688,890179.0
2019-10-04 09:30:00,54.0,54.21,53.84,54.15,326583.0,49.4788,49.6712,49.3322,49.6162,326583.0
2019-10-04 09:40:00,54.15,54.25,54.13,54.2,224671.0,49.6162,49.7079,49.5979,49.6621,224671.0
2019-10-04 09:50:00,54.21,54.33,54.19,54.33,378580.0,49.6712,49.7812,49.6529,49.7812,378580.0
2019-10-04 10:00:00,54.34,54.47,54.29,54.46,704671.0,49.7903,49.9094,49.7445,49.9003,704671.0
2019-10-04 10:10:00,54.45,54.54,54.31,54.54,312742.0,49.8911,49.9736,49.7628,49.9736,312742.0
2019-10-04 10:20:00,54.54,54.55,54.4,54.45,221816.0,49.9736,49.9827,49.8453,49.8911,221816.0
2019-10-04 10:30:00,54.45,54.47,54.38,54.47,212333.0,49.8911,49.9094,49.827,49.9094,212333.0
2019-10-04 10:40:00,54.47,54.61,54.45,54.49,384031.0,49.9094,50.0377,49.8911,49.9278,384031.0
2019-10-04 10:50:00,54.49,54.68,54.49,54.56,199540.0,49.9278,50.1019,49.9278,49.9919,199540.0
2019-10-04 11:00:00,54.56,54.72,54.52,54.71,221453.0,49.9919,50.1385,49.9553,50.1294,221453.0
2019-10-04 11:10:00,54.71,54.81,54.66,54.79,471499.0,50.1294,50.221,50.0835,50.2027,471499.0
2019-10-04 11:20:00,54.79,54.8,54.65,54.76,159278.0,50.2027,50.2118,50.0744,50.1752,159278.0
2019-10-04 11:30:00,54.76,54.85,54.75,54.81,123776.0,50.1752,50.2576,50.166,50.221,123776.0
2019-10-04 11:40:00,54.82,54.84,54.76,54.83,66157.0,50.2301,50.2485,50.1752,50.2393,66157.0
2019-10-04 11:50:00,54.83,54.9,54.82,54.86,187492.0,50.2393,50.3034,50.2301,50.2668,187492.0
2019-10-04 12:00:00,54.85,54.99,54.85,54.99,201418.0,50.2576,50.3859,50.2576,50.3859,201418.0
2019-10-04 12:10:00,54.98,55.01,54.89,54.91,378147.0,50.3767,50.4042,50.2943,50.3126,378147.0
2019-10-04 12:20:00,54.91,54.96,54.89,54.91,159006.0,50.3126,50.3584,50.2943,50.3126,159006.0
2019-10-04 12:30:00,54.91,54.95,54.9,54.93,124931.0,50.3126,50.3493,50.3034,50.3309,124931.0
2019-10-04 12:40:00,54.93,54.97,54.92,54.96,157519.0,50.3309,50.3676,50.3218,50.3584,157519.0
2019-10-04 12:50:00,54.95,54.98,54.89,54.89,344128.0,50.3493,50.3767,50.2943,50.2943,344128.0
2019-10-04 13:00:00,54.89,54.91,54.81,54.82,150242.0,50.2943,50.3126,50.221,50.2301,150242.0
2019-10-04 13:10:00,54.82,54.84,54.76,54.83,453472.0,50.2301,50.2485,50.1752,50.2393,453472.0
2019-10-04 13:20:00,54.84,54.9,54.81,54.9,91475.0,50.2485,50.3034,50.221,50.3034,91475.0
2019-10-04 13:30:00,54.89,54.92,54.84,54.86,96881.0,50.2943,50.3218,50.2485,50.2668,96881.0
2019-10-04 13:40:00,54.86,54.97,54.85,54.91,178078.0,50.2668,50.3676,50.2576,50.3126,178078.0
2019-10-04 13:50:00,54.91,55.01,54.87,54.89,469469.0,50.3126,50.4042,50.276,50.2943,469469.0
2019-10-04 14:00:00,54.88,54.91,54.82,54.9,149288.0,50.2851,50.3126,50.2301,50.3034,149288.0
2019-10-04 14:10:00,54.9,55.03,54.88,55.0,241075.0,50.3034,50.4226,50.2851,50.3951,241075.0
2019-10-04 14:20:00,55.0,55.06,55.0,55.05,200625.0,50.3951,50.45,50.3951,50.4409,200625.0
2019-10-04 14:30:00,55.05,55.09,54.99,55.02,327790.0,50.4409,50.4775,50.3859,50.4134,327790.0
2019-10-04 14:40:00,55.01,55.02,54.95,54.96,170327.0,50.4042,50.4134,50.3493,50.3584,170327.0
2019-10-04 14:50:00,54.96,55.09,54.95,55.08,200074.0,50.3584,50.4775,50.3493,50.4684,200074.0
2019-10-04 15:00:00,55.08,55.09,55.01,55.05,322123.0,50.4684,50.4775,50.4042,50.4409,322123.0
2019-10-04 15:10:00,55.05,55.05,54.95,55.04,127895.0,50.4409,50.4409,50.3493,50.4317,127895.0
2019-10-04 15:20:00,55.04,55.06,54.99,55.04,279766.0,50.4317,50.45,50.3859,50.4317,279766.0
2019-10-04 15:30:00,55.04,55.17,55.02,55.16,375837.0,50.4317,50.5508,50.4134,50.5417,375837.0
2019-10-04 15:40:00,55.17,55.18,55.08,55.13,750451.0,50.5508,50.56,50.4684,50.5142,750451.0
2019-10-04 15:50:00,55.13,55.15,54.99,55.13,1256743.0,50.5142,50.5325,50.3859,50.5142,1256743.0
2019-10-07 09:30:00,55.07,55.07,54.75,54.89,369228.0,50.4592,50.4592,50.166,50.2943,369228.0
2019-10-07 09:40:00,54.88,55.06,54.86,54.95,436542.0,50.2851,50.45,50.2668,50.3493,436542.0
2019-10-07 09:50:00,54.94,55.02,54.91,54.97,137183.0,50.3401,50.4134,50.3126,50.3676,137183.0
2019-10-07 10:00:00,54.97,55.15,54.94,55.14,179888.0,50.3676,50.5325,50.3401,50.5233,179888.0
2019-10-07 10:10:00,55.14,55.16,55.09,55.14,283536.0,50.5233,50.5417,50.4775,50.5233,283536.0
2019-10-07 10:20:00,55.14,55.26,55.13,55.17,310682.0,50.5233,50.6333,50.5142,50.5508,310682.0
2019-10-07 10:30:00,55.16,55.19,55.05,55.06,203348.0,50.5417,50.5692,50.4409,50.45,203348.0
2019-10-07 10:40:00,55.07,55.14,55.01,55.04,218283.0,50.4592,50.5233,50.4042,50.4317,218283.0
2019-10-07 10:50:00,55.05,55.15,55.05,55.1,121667.0,50.4409,50.5325,50.4409,50.4867,121667.0
2019-10-07 11:00:00,55.1,55.23,55.09,55.2,177703.0,50.4867,50.6058,50.4775,50.5783,177703.0
2019-10-07 11:10:00,55.21,55.23,55.13,55.17,242729.0,50.5875,50.6058,50.5142,50.5508,242729.0
2019-10-07 11:20:00,55.17,55.18,55.04,55.07,139934.0,50.5508,50.56,50.4317,50.4592,139934.0
2019-10-07 11:30:00,55.06,55.17,55.06,55.15,233651.0,50.45,50.5508,50.45,50.5325,233651.0
2019-10-07 11:40:00,55.15,55.2,55.11,55.14,139392.0,50.5325,50.5783,50.4959,50.5233,139392.0
2019-10-07 11:50:00,55.14,55.23,55.13,55.22,112746.0,50.5233,50.6058,50.5142,50.5967,112746.0
2019-10-07 12:00:00,55.22,55.24,55.19,55.2,225700.0,50.5967,50.615,50.5692,50.5783,225700.0
2019-10-07 12:10:00,55.2,55.32,55.2,55.21,391962.0,50.5783,50.6883,50.5783,50.5875,391962.0
2019-10-07 12:20:00,55.22,55.27,55.19,55.21,214435.0,50.5967,50.6425,50.5692,50.5875,214435.0
2019-10-07 12:30:00,55.2,55.2,55.04,55.07,147835.0,50.5783,50.5783,50.4317,50.4592,147835.0
2019-10-07 12:40:00,55.06,55.12,55.06,55.1,97970.0,50.45,50.505,50.45,50.4867,97970.0
2019-10-07 12:50:00,55.1,55.11,55.0,55.01,160583.0,50.4867,50.4959,50.3951,50.4042,160583.0
2019-10-07 13:00:00,55.02,55.08,54.96,54.96,120120.0,50.4134,50.4684,50.3584,50.3584,120120.0
2019-10-07 13:10:00,54.96,54.98,54.91,54.96,107190.0,50.3584,50.3767,50.3126,50.3584,107190.0
2019-10-07 13:20:00,54.96,55.02,54.96,55.01,66687.0,50.3584,50.4134,50.3584,50.4042,66687.0
2019-10-07 13:30:00,55.0,55.31,55.0,55.27,286723.0,50.3951,50.6791,50.3951,50.6425,286723.0
2019-10-07 13:40:00,55.28,55.33,55.26,55.28,283856.0,50.6516,50.6974,50.6333,50.6516,283856.0
2019-10-07 13:50:00,55.29,55.31,55.23,55.3,110883.0,50.6608,50.6791,50.6058,50.67,110883.0
2019-10-07 14:00:00,55.3,55.36,55.18,55.23,463916.0,50.67,50.7249,50.56,50.6058,463916.0
2019-10-07 14:10:00,55.22,55.24,55.13,55.16,211575.0,50.5967,50.615,50.5142,50.5417,211575.0
2019-10-07 14:20:00,55.15,55.16,55.07,55.15,201142.0,50.5325,50.5417,50.4592,50.5325,201142.0
2019-10-07 14:30:00,55.15,55.16,55.01,55.04,206865.0,50.5325,50.5417,50.4042,50.4317,206865.0
2019-10-07 14:40:00,55.04,55.09,55.03,55.03,279070.0,50.4317,50.4775,50.4226,50.4226,279070.0
2019-10-07 14:50:00,55.02,55.07,54.95,55.04,168984.0,50.4134,50.4592,50.3493,50.4317,168984.0
2019-10-07 15:00:00,55.05,55.09,55.01,55.09,154677.0,50.4409,50.4775,50.4042,50.4775,154677.0
2019-10-07 15:10:00,55.09,55.14,55.06,55.11,301420.0,50.4775,50.5233,50.45,50.4959,301420.0
2019-10-07 15:20:00,55.11,55.12,55.03,55.09,308301.0,50.4959,50.505,50.4226,50.4775,308301.0
2019-10-07 15:30:00,55.1,55.12,55.03,55.07,476914.0,50.4867,50.505,50.4226,50.4592,476914.0
2019-10-07 15:40:00,55.07,55.08,54.98,55.01,371593.0,50.4592,50.4684,50.3767,50.4042,371593.0
2019-10-07 15:50:00,55.0,55.02,54.81,54.81,1045487.0,50.3951,50.4134,50.221,50.221,1045487.0
2019-10-08 09:30:00,54.29,54.46,54.04,54.19,726478.0,49.7445,49.9003,49.5154,49.6529,726478.0
2019-10-08 09:40:00,54.18,54.2,54.02,54.11,385219.0,49.6437,49.6621,49.4971,49.5796,385219.0
2019-10-08 09:50:00,54.1,54.1,53.92,54.02,392660.0,49.5704,49.5704,49.4055,49.4971,392660.0
2019-10-08 10:00:00,54.02,54.04,53.82,53.9,507156.0,49.4971,49.5154,49.3139,49.3872,507156.0
2019-10-08 10:10:00,53.9,54.05,53.82,54.04,398615.0,49.3872,49.5246,49.3139,49.5154,398615.0
2019-10-08 10:20:00,54.04,54.06,53.88,53.9,242869.0,49.5154,49.5338,49.3688,49.3872,242869.0
2019-10-08 10:30:00,53.91,53.97,53.82,53.96,350013.0,49.3963,49.4513,49.3139,49.4421,350013.0
2019-10-08 10:40:00,53.96,53.97,53.77,53.83,347147.0,49.4421,49.4513,49.2681,49.323,347147.0
2019-10-08 10:50:00,53.82,54.02,53.81,54.01,399850.0,49.3139,49.4971,49.3047,49.488,399850.0
2019-10-08 11:00:00,54.02,54.02,53.91,53.95,194461.0,49.4971,49.4971,49.3963,49.433,194461.0
2019-10-08 11:10:00,53.95,54.1,53.95,54.07,221108.0,49.433,49.5704,49.433,49.5429,221108.0
2019-10-08 11:20:00,54.08,54.08,53.98,54.01,241599.0,49.5521,49.5521,49.4605,49.488,241599.0
2019-10-08 11:30:00,54.02,54.03,53.89,54.01,286029.0,49.4971,49.5063,49.378,49.488,286029.0
2019-10-08 11:40:00,54.01,54.06,53.93,53.95,204608.0,49.488,49.5338,49.4147,49.433,204608.0
2019-10-08 11:50:00,53.95,54.09,53.94,54.03,204638.0,49.433,49.5613,49.4238,49.5063,204638.0
2019-10-08 12:00:00,54.03,54.05,53.96,54.03,128811.0,49.5063,49.5246,49.4421,49.5063,128811.0
2019-10-08 12:10:00,54.03,54.08,54.02,54.08,150548.0,49.5063,49.5521,49.4971,49.5521,150548.0
2019-10-08 12:20:00,54.08,54.24,54.08,54.22,148075.0,49.5521,49.6987,49.5521,49.6804,148075.0
2019-10-08 12:30:00,54.23,54.24,54.09,54.1,277689.0,49.6895,49.6987,49.5613,49.5704,277689.0
2019-10-08 12:40:00,54.1,54.34,54.07,54.3,280785.0,49.5704,49.7903,49.5429,49.7537,280785.0
2019-10-08 12:50:00,54.3,54.35,54.24,54.31,306599.0,49.7537,49.7995,49.6987,49.7628,306599.0
2019-10-08 13:00:00,54.31,54.32,54.23,54.3,214390.0,49.7628,49.772,49.6895,49.7537,214390.0
2019-10-08 13:10:00,54.3,54.35,54.26,54.28,160039.0,49.7537,49.7995,49.717,49.7354,160039.0
2019-10-08 13:20:00,54.28,54.35,54.28,54.31,174999.0,49.7354,49.7995,49.7354,49.7628,174999.0
2019-10-08 13:30:00,54.32,54.35,54.26,54.32,114885.0,49.772,49.7995,49.717,49.772,114885.0
2019-10-08 13:40:00,54.32,54.51,54.31,54.51,173832.0,49.772,49.9461,49.7628,49.9461,173832.0
2019-10-08 13:50:00,54.5,54.52,54.47,54.52,216795.0,49.9369,49.9553,49.9094,49.9553,216795.0
2019-10-08 14:00:00,54.52,54.54,54.42,54.52,291902.0,49.9553,49.9736,49.8636,49.9553,291902.0
2019-10-08 14:10:00,54.52,54.52,54.39,54.43,206863.0,49.9553,49.9553,49.8361,49.8728,206863.0
2019-10-08 14:20:00,54.43,54.51,54.35,54.5,273086.0,49.8728,49.9461,49.7995,49.9369,273086.0
2019-10-08 14:30:00,54.49,54.71,54.42,54.6,372174.0,49.9278,50.1294,49.8636,50.0286,372174.0
2019-10-08 14:40:00,54.6,54.7,54.57,54.69,223435.0,50.0286,50.1202,50.0011,50.111,223435.0
2019-10-08 14:50:00,54.7,54.71,54.29,54.5,301864.0,50.1202,50.1294,49.7445,49.9369,301864.0
2019-10-08 15:00:00,54.48,54.63,54.37,54.4,311883.0,49.9186,50.056,49.8178,49.8453,311883.0
2019-10-08 15:10:00,54.4,54.41,54.32,54.4,167017.0,49.8453,49.8545,49.772,49.8453,167017.0
2019-10-08 15:20:00,54.41,54.47,54.38,54.41,190201.0,49.8545,49.9094,49.827,49.8545,190201.0
2019-10-08 15:30:00,54.41,54.49,54.23,54.26,594053.0,49.8545,49.9278,49.6895,49.717,594053.0
2019-10-08 15:40:00,54.25,54.27,54.08,54.12,481576.0,49.7079,49.7262,49.5521,49.5887,481576.0
2019-10-08 15:50:00,54.11,54.18,53.98,54.05,1006545.0,49.5796,49.6437,49.4605,49.5246,1006545.0
2019-10-09 09:30:00,54.15,54.35,54.08,54.24,274419.0,49.8346,50.0187,49.7702,49.9174,274419.0
2019-10-09 09:40:00,54.24,54.28,54.14,54.2,293169.0,49.9174,49.9543,49.8254,49.8806,293169.0
2019-10-09 09:50:00,54.2,54.21,54.06,54.17,428127.0,49.8806,49.8898,49.7518,49.853,428127.0
2019-10-09 10:00:00,54.19,54.34,54.17,54.34,264492.0,49.8714,50.0095,49.853,50.0095,264492.0
2019-10-09 10:10:00,54.34,54.4,54.26,54.39,400126.0,50.0095,50.0647,49.9358,50.0555,400126.0
2019-10-09 10:20:00,54.39,54.46,54.37,54.41,179529.0,50.0555,50.1199,50.0371,50.0739,179529.0
2019-10-09 10:30:00,54.41,54.43,54.29,54.3,117565.0,50.0739,50.0923,49.9635,49.9727,117565.0
2019-10-09 10:40:00,54.29,54.4,54.28,54.39,98782.0,49.9635,50.0647,49.9543,50.0555,98782.0
2019-10-09 10:50:00,54.4,54.4,54.25,54.26,180963.0,50.0647,50.0647,49.9266,49.9358,180963.0
2019-10-09 11:00:00,54.27,54.34,54.21,54.33,272821.0,49.945,50.0095,49.8898,50.0003,272821.0
2019-10-09 11:10:00,54.34,54.45,54.33,54.44,293945.0,50.0095,50.1107,50.0003,50.1015,293945.0
2019-10-09 11:20:00,54.44,54.44,54.29,54.31,240646.0,50.1015,50.1015,49.9635,49.9819,240646.0
2019-10-09 11:30:00,54.32,54.36,54.29,54.33,203977.0,49.9911,50.0279,49.9635,50.0003,203977.0
2019-10-09 11:40:00,54.32,54.45,54.3,54.44,208642.0,49.9911,50.1107,49.9727,50.1015,208642.0
2019-10-09 11:50:00,54.45,54.5,54.44,54.48,233711.0,50.1107,50.1567,50.1015,50.1383,233711.0
2019-10-09 12:00:00,54.48,54.61,54.47,54.6,263747.0,50.1383,50.258,50.1291,50.2487,263747.0
2019-10-09 12:10:00,54.6,54.66,54.53,54.54,253130.0,50.2487,50.304,50.1843,50.1935,253130.0
2019-10-09 12:20:00,54.55,54.61,54.54,54.6,94097.0,50.2027,50.258,50.1935,50.2487,94097.0
2019-10-09 12:30:00,54.6,54.65,54.6,54.62,100029.0,50.2487,50.2948,50.2487,50.2672,100029.0
2019-10-09 12:40:00,54.62,54.62,54.59,54.6,102996.0,50.2672,50.2672,50.2395,50.2487,102996.0
2019-10-09 12:50:00,54.61,54.66,54.55,54.66,89573.0,50.258,50.304,50.2027,50.304,89573.0
2019-10-09 13:00:00,54.66,54.76,54.64,54.72,375114.0,50.304,50.396,50.2856,50.3592,375114.0
2019-10-09 13:10:00,54.73,54.73,54.65,54.65,123080.0,50.3684,50.3684,50.2948,50.2948,123080.0
2019-10-09 13:20:00,54.65,54.66,54.62,54.64,128955.0,50.2948,50.304,50.2672,50.2856,128955.0
2019-10-09 13:30:00,54.64,54.69,54.64,54.66,95850.0,50.2856,50.3316,50.2856,50.304,95850.0
2019-10-09 13:40:00,54.65,54.72,54.65,54.72,125607.0,50.2948,50.3592,50.2948,50.3592,125607.0
2019-10-09 13:50:00,54.71,54.77,54.7,54.76,229520.0,50.35,50.4052,50.3408,50.396,229520.0
2019-10-09 14:00:00,54.76,54.78,54.68,54.73,272849.0,50.396,50.4144,50.3224,50.3684,272849.0
2019-10-09 14:10:00,54.73,54.88,54.73,54.85,254648.0,50.3684,50.5064,50.3684,50.4788,254648.0
2019-10-09 14:20:00,54.86,54.9,54.85,54.89,283015.0,50.488,50.5248,50.4788,50.5156,283015.0
2019-10-09 14:30:00,54.88,54.92,54.82,54.86,265423.0,50.5064,50.5432,50.4512,50.488,265423.0
2019-10-09 14:40:00,54.85,54.88,54.84,54.86,135299.0,50.4788,50.5064,50.4696,50.488,135299.0
2019-10-09 14:50:00,54.86,54.9,54.82,54.89,185053.0,50.488,50.5248,50.4512,50.5156,185053.0
2019-10-09 15:00:00,54.88,54.98,54.88,54.97,318918.0,50.5064,50.5985,50.5064,50.5893,318918.0
2019-10-09 15:10:00,54.96,54.99,54.95,54.98,487159.0,50.5801,50.6077,50.5709,50.5985,487159.0
2019-10-09 15:20:00,54.98,54.99,54.81,54.83,702139.0,50.5985,50.6077,50.442,50.4604,702139.0
2019-10-09 15:30:00,54.83,54.93,54.82,54.9,479571.0,50.4604,50.5524,50.4512,50.5248,479571.0
2019-10-09 15:40:00,54.9,54.9,54.59,54.62,779286.0,50.5248,50.5248,50.2395,50.2672,779286.0
2019-10-09 15:50:00,54.62,54.68,54.49,54.53,985061.0,50.2672,50.3224,50.1475,50.1843,985061.0
2019-10-10 09:30:00,54.45,54.8,54.35,54.72,392485.0,50.1107,50.4328,50.0187,50.3592,392485.0
2019-10-10 09:40:00,54.71,55.09,54.69,55.08,276466.0,50.35,50.6997,50.3316,50.6905,276466.0
2019-10-10 09:50:00,55.08,55.37,55.05,55.33,639879.0,50.6905,50.9574,50.6629,50.9206,639879.0
2019-10-10 10:00:00,55.33,55.34,55.07,55.08,451336.0,50.9206,50.9298,50.6813,50.6905,451336.0
2019-10-10 10:10:00,55.08,55.36,55.0,55.33,295366.0,50.6905,50.9482,50.6169,50.9206,295366.0
2019-10-10 10:20:00,55.34,55.35,55.26,55.29,239861.0,50.9298,50.939,50.8562,50.8838,239861.0
2019-10-10 10:30:00,55.3,55.33,55.25,55.25,356892.0,50.893,50.9206,50.8469,50.8469,356892.0
2019-10-10 10:40:00,55.25,55.27,55.19,55.2,158714.0,50.8469,50.8654,50.7917,50.8009,158714.0
2019-10-10 10:50:00,55.2,55.35,55.2,55.34,400848.0,50.8009,50.939,50.8009,50.9298,400848.0
2019-10-10 11:00:00,55.34,55.34,55.24,55.3,359684.0,50.9298,50.9298,50.8377,50.893,359684.0
2019-10-10 11:10:00,55.3,55.37,55.29,55.3,225641.0,50.893,50.9574,50.8838,50.893,225641.0
2019-10-10 11:20:00,55.3,55.31,55.2,55.26,249649.0,50.893,50.9022,50.8009,50.8562,249649.0
2019-10-10 11:30:00,55.26,55.26,55.19,55.2,177418.0,50.8562,50.8562,50.7917,50.8009,177418.0
2019-10-10 11:40:00,55.2,55.23,55.15,55.21,140360.0,50.8009,50.8285,50.7549,50.8101,140360.0
2019-10-10 11:50:00,55.2,55.28,55.2,55.25,171032.0,50.8009,50.8746,50.8009,50.8469,171032.0
2019-10-10 12:00:00,55.24,55.29,55.22,55.23,220133.0,50.8377,50.8838,50.8193,50.8285,220133.0
2019-10-10 12:10:00,55.23,55.32,55.23,55.3,230966.0,50.8285,50.9114,50.8285,50.893,230966.0
2019-10-10 12:20:00,55.3,55.31,55.23,55.3,180338.0,50.893,50.9022,50.8285,50.893,180338.0
2019-10-10 12:30:00,55.29,55.31,55.17,55.19,357136.0,50.8838,50.9022,50.7733,50.7917,357136.0
2019-10-10 12:40:00,55.18,55.27,55.18,55.25,88607.0,50.7825,50.8654,50.7825,50.8469,88607.0
2019-10-10 12:50:00,55.25,55.32,55.25,55.32,186313.0,50.8469,50.9114,50.8469,50.9114,186313.0
2019-10-10 13:00:00,55.31,55.33,55.28,55.31,216806.0,50.9022,50.9206,50.8746,50.9022,216806.0
2019-10-10 13:10:00,55.32,55.35,55.28,55.29,236336.0,50.9114,50.939,50.8746,50.8838,236336.0
2019-10-10 13:20:00,55.29,55.33,55.26,55.28,131017.0,50.8838,50.9206,50.8562,50.8746,131017.0
2019-10-10 13:30:00,55.27,55.28,55.16,55.23,290849.0,50.8654,50.8746,50.7641,50.8285,290849.0
2019-10-10 13:40:00,55.23,55.25,55.2,55.25,102683.0,50.8285,50.8469,50.8009,50.8469,102683.0
2019-10-10 13:50:00,55.24,55.34,55.22,55.32,125328.0,50.8377,50.9298,50.8193,50.9114,125328.0
2019-10-10 14:00:00,55.31,55.36,55.06,55.17,403877.0,50.9022,50.9482,50.6721,50.7733,403877.0
2019-10-10 14:10:00,55.16,55.31,55.12,55.29,247556.0,50.7641,50.9022,50.7273,50.8838,247556.0
2019-10-10 14:20:00,55.29,55.3,55.21,55.23,249308.0,50.8838,50.893,50.8101,50.8285,249308.0
2019-10-10 14:30:00,55.22,55.24,55.18,55.23,180564.0,50.8193,50.8377,50.7825,50.8285,180564.0
2019-10-10 14:40:00,55.23,55.24,55.13,55.24,124222.0,50.8285,50.8377,50.7365,50.8377,124222.0
2019-10-10 14:50:00,55.25,55.3,55.21,55.28,184592.0,50.8469,50.893,50.8101,50.8746,184592.0
2019-10-10 15:00:00,55.28,55.34,55.27,55.33,239962.0,50.8746,50.9298,50.8654,50.9206,239962.0
2019-10-10 15:10:00,55.33,55.36,55.28,55.35,374179.0,50.9206,50.9482,50.8746,50.939,374179.0
2019-10-10 15:20:00,55.36,55.49,55.34,55.48,424309.0,50.9482,51.0678,50.9298,51.0586,424309.0
2019-10-10 15:30:00,55.48,55.54,55.42,55.46,539843.0,51.0586,51.1138,51.0034,51.0402,539843.0
2019-10-10 15:40:00,55.46,55.56,55.44,55.56,503026.0,51.0402,51.1322,51.0218,51.1322,503026.0
2019-10-10 15:50:00,55.55,55.6,55.41,55.51,1074198.0,51.123,51.1691,50.9942,51.0862,1074198.0
2019-10-11 09:30:00,55.92,56.23,55.71,56.21,1009652.0,51.4636,51.7488,51.2703,51.7304,1009652.0
2019-10-11 09:40:00,56.22,56.74,56.18,56.72,699539.0,51.7396,52.2182,51.7028,52.1998,699539.0
2019-10-11 09:50:00,56.72,56.79,56.53,56.6,669583.0,52.1998,52.2642,52.0249,52.0894,669583.0
2019-10-11 10:00:00,56.59,56.67,56.54,56.63,237705.0,52.0802,52.1538,52.0341,52.117,237705.0
2019-10-11 10:10:00,56.63,56.67,56.57,56.61,283042.0,52.117,52.1538,52.0618,52.0986,283042.0
2019-10-11 10:20:00,56.61,56.64,56.54,56.54,211535.0,52.0986,52.1262,52.0341,52.0341,211535.0
2019-10-11 10:30:00,56.55,56.56,56.39,56.4,305210.0,52.0433,52.0525,51.8961,51.9053,305210.0
2019-10-11 10:40:00,56.4,56.47,56.37,56.41,250986.0,51.9053,51.9697,51.8777,51.9145,250986.0
2019-10-11 10:50:00,56.41,56.5,56.4,56.48,264475.0,51.9145,51.9973,51.9053,51.9789,264475.0
2019-10-11 11:00:00,56.48,56.56,56.45,56.47,216163.0,51.9789,52.0525,51.9513,51.9697,216163.0
2019-10-11 11:10:00,56.47,56.55,56.44,56.5,251660.0,51.9697,52.0433,51.9421,51.9973,251660.0
2019-10-11 11:20:00,56.51,56.65,56.5,56.63,210223.0,52.0065,52.1354,51.9973,52.117,210223.0
2019-10-11 11:30:00,56.63,56.73,56.63,56.7,221025.0,52.117,52.209,52.117,52.1814,221025.0
2019-10-11 11:40:00,56.7,56.85,56.57,56.57,528511.0,52.1814,52.3194,52.0618,52.0618,528511.0
2019-10-11 11:50:00,56.57,56.6,56.53,56.58,197421.0,52.0618,52.0894,52.0249,52.071,197421.0
2019-10-11 12:00:00,56.57,56.61,56.49,56.55,325431.0,52.0618,52.0986,51.9881,52.0433,325431.0
2019-10-11 12:10:00,56.55,56.57,56.5,56.55,188085.0,52.0433,52.0618,51.9973,52.0433,188085.0
2019-10-11 12:20:00,56.55,56.6,56.53,56.59,81724.0,52.0433,52.0894,52.0249,52.0802,81724.0
2019-10-11 12:30:00,56.6,56.64,56.48,56.55,385302.0,52.0894,52.1262,51.9789,52.0433,385302.0
2019-10-11 12:40:00,56.56,56.62,56.52,56.61,87683.0,52.0525,52.1078,52.0157,52.0986,87683.0
2019-10-11 12:50:00,56.61,56.69,56.6,56.69,91211.0,52.0986,52.1722,52.0894,52.1722,91211.0
2019-10-11 13:00:00,56.7,56.82,56.68,56.81,233961.0,52.1814,52.2918,52.163,52.2826,233961.0
2019-10-11 13:10:00,56.82,56.91,56.8,56.91,399897.0,52.2918,52.3747,52.2734,52.3747,399897.0
2019-10-11 13:20:00,56.9,57.31,56.9,57.16,941211.0,52.3655,52.7428,52.3655,52.6047,941211.0
2019-10-11 13:30:00,57.17,57.19,56.92,57.01,389999.0,52.6139,52.6323,52.3839,52.4667,389999.0
2019-10-11 13:40:00,57.01,57.13,56.96,57.11,364320.0,52.4667,52.5771,52.4207,52.5587,364320.0
2019-10-11 13:50:00,57.11,57.17,57.05,57.15,354119.0,52.5587,52.6139,52.5035,52.5955,354119.0
2019-10-11 14:00:00,57.16,57.18,57.11,57.15,201990.0,52.6047,52.6231,52.5587,52.5955,201990.0
2019-10-11 14:10:00,57.16,57.2,57.09,57.18,405511.0,52.6047,52.6415,52.5403,52.6231,405511.0
2019-10-11 14:20:00,57.19,57.21,57.1,57.1,125621.0,52.6323,52.6507,52.5495,52.5495,125621.0
2019-10-11 14:30:00,57.11,57.12,57.03,57.08,200366.0,52.5587,52.5679,52.4851,52.5311,200366.0
2019-10-11 14:40:00,57.09,57.14,57.05,57.12,176950.0,52.5403,52.5863,52.5035,52.5679,176950.0
2019-10-11 14:50:00,57.12,57.2,57.11,57.2,466869.0,52.5679,52.6415,52.5587,52.6415,466869.0
2019-10-11 15:00:00,57.2,57.2,57.1,57.12,171193.0,52.6415,52.6415,52.5495,52.5679,171193.0
2019-10-11 15:10:00,57.13,57.22,57.09,57.2,218482.0,52.5771,52.66,52.5403,52.6415,218482.0
2019-10-11 15:20:00,57.2,57.26,57.19,57.25,402610.0,52.6415,52.6968,52.6323,52.6876,402610.0
2019-10-11 15:30:00,57.25,57.33,57.16,57.31,1087825.0,52.6876,52.7612,52.6047,52.7428,1087825.0
2019-10-11 15:40:00,57.31,57.32,56.93,57.03,1060178.0,52.7428,52.752,52.3931,52.4851,1060178.0
2019-10-11 15:50:00,57.03,57.05,56.83,56.87,1359434.0,52.4851,52.5035,52.301,52.3378,1359434.0
2019-10-14 09:30:00,56.83,57.21,56.8,56.91,387220.0,52.301,52.6507,52.2734,52.3747,387220.0
2019-10-14 09:40:00,56.92,57.0,56.82,56.95,159308.0,52.3839,52.4575,52.2918,52.4115,159308.0
2019-10-14 09:50:00,56.95,57.07,56.93,57.04,115160.0,52.4115,52.5219,52.3931,52.4943,115160.0
2019-10-14 10:00:00,57.04,57.08,56.85,56.93,223984.0,52.4943,52.5311,52.3194,52.3931,223984.0
2019-10-14 10:10:00,56.93,56.96,56.41,56.61,516091.0,52.3931,52.4207,51.9145,52.0986,516091.0
2019-10-14 10:20:00,56.61,56.71,56.55,56.64,343909.0,52.0986,52.1906,52.0433,52.1262,343909.0
2019-10-14 10:30:00,56.64,56.68,56.58,56.64,351085.0,52.1262,52.163,52.071,52.1262,351085.0
2019-10-14 10:40:00,56.64,56.69,56.6,56.62,190500.0,52.1262,52.1722,52.0894,52.1078,190500.0
2019-10-14 10:50:00,56.61,56.65,56.52,56.65,159637.0,52.0986,52.1354,52.0157,52.1354,159637.0
2019-10-14 11:00:00,56.65,56.65,56.53,56.6,133655.0,52.1354,52.1354,52.0249,52.0894,133655.0
2019-10-14 11:10:00,56.6,56.65,56.53,56.63,91660.0,52.0894,52.1354,52.0249,52.117,91660.0
2019-10-14 11:20:00,56.62,56.65,56.49,56.51,157399.0,52.1078,52.1354,51.9881,52.0065,157399.0
2019-10-14 11:30:00,56.5,56.56,56.48,56.54,162260.0,51.9973,52.0525,51.9789,52.0341,162260.0
2019-10-14 11:40:00,56.54,56.55,56.46,56.48,98081.0,52.0341,52.0433,51.9605,51.9789,98081.0
2019-10-14 11:50:00,56.47,56.5,56.45,56.47,123189.0,51.9697,51.9973,51.9513,51.9697,123189.0
2019-10-14 12:00:00,56.46,56.57,56.45,56.55,179084.0,51.9605,52.0618,51.9513,52.0433,179084.0
2019-10-14 12:10:00,56.55,56.63,56.52,56.6,120666.0,52.0433,52.117,52.0157,52.0894,120666.0
2019-10-14 12:20:00,56.6,56.6,56.51,56.55,108819.0,52.0894,52.0894,52.0065,52.0433,108819.0
2019-10-14 12:30:00,56.56,56.6,56.54,56.59,120708.0,52.0525,52.0894,52.0341,52.0802,120708.0
2019-10-14 12:40:00,56.58,56.6,56.56,56.57,108363.0,52.071,52.0894,52.0525,52.0618,108363.0
2019-10-14 12:50:00,56.57,56.6,56.53,56.58,159074.0,52.0618,52.0894,52.0249,52.071,159074.0
2019-10-14 13:00:00,56.57,56.62,56.55,56.61,126600.0,52.0618,52.1078,52.0433,52.0986,126600.0
2019-10-14 13:10:00,56.6,56.62,56.57,56.6,81465.0,52.0894,52.1078,52.0618,52.0894,81465.0
2019-10-14 13:20:00,56.59,56.63,56.59,56.63,57674.0,52.0802,52.117,52.0802,52.117,57674.0
2019-10-14 13:30:00,56.62,56.63,56.58,56.6,102544.0,52.1078,52.117,52.071,52.0894,102544.0
2019-10-14 13:40:00,56.59,56.63,56.59,56.63,160199.0,52.0802,52.117,52.0802,52.117,160199.0
2019-10-14 13:50:00,56.63,56.65,56.6,56.64,133726.0,52.117,52.1354,52.0894,52.1262,133726.0
2019-10-14 14:00:00,56.64,56.65,56.59,56.61,99523.0,52.1262,52.1354,52.0802,52.0986,99523.0
2019-10-14 14:10:00,56.61,56.64,56.6,56.63,93484.0,52.0986,52.1262,52.0894,52.117,93484.0
2019-10-14 14:20:00,56.63,56.63,56.58,56.6,78674.0,52.117,52.117,52.071,52.0894,78674.0
2019-10-14 14:30:00,56.6,56.6,56.47,56.49,136127.0,52.0894,52.0894,51.9697,51.9881,136127.0
2019-10-14 14:40:00,56.48,56.49,56.41,56.42,159966.0,51.9789,51.9881,51.9145,51.9237,159966.0
2019-10-14 14:50:00,56.42,56.46,56.41,56.42,120294.0,51.9237,51.9605,51.9145,51.9237,120294.0
2019-10-14 15:00:00,56.42,56.49,56.41,56.44,197701.0,51.9237,51.9881,51.9145,51.9421,197701.0
2019-10-14 15:10:00,56.43,56.47,56.42,56.44,149149.0,51.9329,51.9697,51.9237,51.9421,149149.0
2019-10-14 15:20:00,56.44,56.53,56.43,56.51,134772.0,51.9421,52.0249,51.9329,52.0065,134772.0
2019-10-14 15:30:00,56.52,56.53,56.44,56.51,191385.0,52.0157,52.0249,51.9421,52.0065,191385.0
2019-10-14 15:40:00,56.51,56.53,56.47,56.48,298191.0,52.0065,52.0249,51.9697,51.9789,298191.0
2019-10-14 15:50:00,56.48,56.55,56.43,56.46,1194188.0,51.9789,52.0433,51.9329,51.9605,1194188.0
2019-10-15 09:30:00,56.63,56.81,56.57,56.6,260620.0,52.117,52.2826,52.0618,52.0894,260620.0
2019-10-15 09:40:00,56.6,56.61,56.41,56.46,179786.0,52.0894,52.0986,51.9145,51.9605,179786.0
2019-10-15 09:50:00,56.47,56.5,56.36,56.41,159778.0,51.9697,51.9973,51.8685,51.9145,159778.0
2019-10-15 10:00:00,56.41,56.52,56.4,56.44,112062.0,51.9145,52.0157,51.9053,51.9421,112062.0
2019-10-15 10:10:00,56.44,56.64,56.43,56.63,84149.0,51.9421,52.1262,51.9329,52.117,84149.0
2019-10-15 10:20:00,56.63,56.73,56.6,56.71,188576.0,52.117,52.209,52.0894,52.1906,188576.0
2019-10-15 10:30:00,56.71,56.78,56.66,56.73,164256.0,52.1906,52.255,52.1446,52.209,164256.0
2019-10-15 10:40:00,56.74,56.8,56.69,56.71,123827.0,52.2182,52.2734,52.1722,52.1906,123827.0
2019-10-15 10:50:00,56.71,56.75,56.69,56.73,117628.0,52.1906,52.2274,52.1722,52.209,117628.0
2019-10-15 11:00:00,56.74,56.78,56.7,56.77,145010.0,52.2182,52.255,52.1814,52.2458,145010.0
2019-10-15 11:10:00,56.76,56.82,56.72,56.78,166732.0,52.2366,52.2918,52.1998,52.255,166732.0
2019-10-15 11:20:00,56.78,56.79,56.66,56.71,147926.0,52.255,52.2642,52.1446,52.1906,147926.0
2019-10-15 11:30:00,56.71,56.71,56.57,56.62,88048.0,52.1906,52.1906,52.0618,52.1078,88048.0
2019-10-15 11:40:00,56.61,56.68,56.61,56.64,77083.0,52.0986,52.163,52.0986,52.1262,77083.0
2019-10-15 11:50:00,56.65,56.66,56.59,56.63,88221.0,52.1354,52.1446,52.0802,52.117,88221.0
2019-10-15 12:00:00,56.64,56.67,56.6,56.64,215806.0,52.1262,52.1538,52.0894,52.1262,215806.0
2019-10-15 12:10:00,56.64,56.79,56.63,56.72,133332.0,52.1262,52.2642,52.117,52.1998,133332.0
2019-10-15 12:20:00,56.73,56.77,56.67,56.67,80912.0,52.209,52.2458,52.1538,52.1538,80912.0
2019-10-15 12:30:00,56.67,56.76,56.67,56.76,74534.0,52.1538,52.2366,52.1538,52.2366,74534.0
2019-10-15 12:40:00,56.76,56.76,56.69,56.71,55152.0,52.2366,52.2366,52.1722,52.1906,55152.0
2019-10-15 12:50:00,56.71,56.75,56.7,56.72,74266.0,52.1906,52.2274,52.1814,52.1998,74266.0
2019-10-15 13:00:00,56.72,56.73,56.65,56.66,207320.0,52.1998,52.209,52.1354,52.1446,207320.0
2019-10-15 13:10:00,56.65,56.68,56.63,56.67,62608.0,52.1354,52.163,52.117,52.1538,62608.0
2019-10-15 13:20:00,56.66,56.69,56.63,56.66,54588.0,52.1446,52.1722,52.117,52.1446,54588.0
2019-10-15 13:30:00,56.66,56.72,56.65,56.67,102340.0,52.1446,52.1998,52.1354,52.1538,102340.0
2019-10-15 13:40:00,56.67,56.69,56.57,56.58,199997.0,52.1538,52.1722,52.0618,52.071,199997.0
2019-10-15 13:50:00,56.58,56.59,56.49,56.49,302527.0,52.071,52.0802,51.9881,51.9881,302527.0
2019-10-15 14:00:00,56.5,56.53,56.47,56.53,150442.0,51.9973,52.0249,51.9697,52.0249,150442.0
2019-10-15 14:10:00,56.52,56.58,56.51,56.58,128801.0,52.0157,52.071,52.0065,52.071,128801.0
2019-10-15 14:20:00,56.58,56.6,56.55,56.58,182642.0,52.071,52.0894,52.0433,52.071,182642.0
2019-10-15 14:30:00,56.58,56.58,56.52,56.52,103283.0,52.071,52.071,52.0157,52.0157,103283.0
2019-10-15 14:40:00,56.52,56.54,56.5,56.53,156197.0,52.0157,52.0341,51.9973,52.0249,156197.0
2019-10-15 14:50:00,56.54,56.54,56.46,56.48,92484.0,52.0341,52.0341,51.9605,51.9789,92484.0
2019-10-15 15:00:00,56.48,56.49,56.42,56.43,112810.0,51.9789,51.9881,51.9237,51.9329,112810.0
2019-10-15 15:10:00,56.43,56.47,56.4,56.45,113704.0,51.9329,51.9697,51.9053,51.9513,113704.0
2019-10-15 15:20:00,56.45,56.52,56.42,56.5,195617.0,51.9513,52.0157,51.9237,51.9973,195617.0
2019-10-15 15:30:00,56.51,56.58,56.47,56.54,290983.0,52.0065,52.071,51.9697,52.0341,290983.0
2019-10-15 15:40:00,56.53,56.54,56.4,56.43,276521.0,52.0249,52.0341,51.9053,51.9329,276521.0
2019-10-15 15:50:00,56.43,56.48,56.35,56.35,1029017.0,51.9329,51.9789,51.8593,51.8593,1029017.0
2019-10-16 09:30:00,55.79,56.0,55.67,55.85,412111.0,51.3439,51.5372,51.2335,51.3991,412111.0
2019-10-16 09:40:00,55.85,55.92,55.6,55.76,258407.0,51.3991,51.4636,51.1691,51.3163,258407.0
2019-10-16 09:50:00,55.76,55.87,55.67,55.87,222620.0,51.3163,51.4175,51.2335,51.4175,222620.0
2019-10-16 10:00:00,55.86,56.01,55.77,55.8,217085.0,51.4083,51.5464,51.3255,51.3531,217085.0
2019-10-16 10:10:00,55.8,55.96,55.8,55.94,169779.0,51.3531,51.5004,51.3531,51.482,169779.0
2019-10-16 10:20:00,55.94,56.01,55.93,56.0,107315.0,51.482,51.5464,51.4728,51.5372,107315.0
2019-10-16 10:30:00,56.0,56.01,55.92,55.96,159851.0,51.5372,51.5464,51.4636,51.5004,159851.0
2019-10-16 10:40:00,55.96,56.01,55.83,55.85,109297.0,51.5004,51.5464,51.3807,51.3991,109297.0
2019-10-16 10:50:00,55.86,55.91,55.82,55.84,119553.0,51.4083,51.4544,51.3715,51.3899,119553.0
2019-10-16 11:00:00,55.83,55.87,55.8,55.8,134958.0,51.3807,51.4175,51.3531,51.3531,134958.0
2019-10-16 11:10:00,55.8,55.81,55.64,55.66,140909.0,51.3531,51.3623,51.2059,51.2243,140909.0
2019-10-16 11:20:00,55.65,55.7,55.59,55.68,190217.0,51.2151,51.2611,51.1599,51.2427,190217.0
2019-10-16 11:30:00,55.67,55.67,55.55,55.63,136325.0,51.2335,51.2335,51.123,51.1967,136325.0
2019-10-16 11:40:00,55.63,55.76,55.62,55.76,103086.0,51.1967,51.3163,51.1875,51.3163,103086.0
2019-10-16 11:50:00,55.76,55.77,55.71,55.74,120718.0,51.3163,51.3255,51.2703,51.2979,120718.0
2019-10-16 12:00:00,55.73,55.75,55.69,55.75,114436.0,51.2887,51.3071,51.2519,51.3071,114436.0
2019-10-16 12:10:00,55.75,55.78,55.74,55.76,93194.0,51.3071,51.3347,51.2979,51.3163,93194.0
2019-10-16 12:20:00,55.76,55.85,55.75,55.78,113502.0,51.3163,51.3991,51.3071,51.3347,113502.0
2019-10-16 12:30:00,55.78,55.81,55.75,55.77,124019.0,51.3347,51.3623,51.3071,51.3255,124019.0
2019-10-16 12:40:00,55.77,55.81,55.76,55.8,84293.0,51.3255,51.3623,51.3163,51.3531,84293.0
2019-10-16 12:50:00,55.8,55.82,55.71,55.8,92977.0,51.3531,51.3715,51.2703,51.3531,92977.0
2019-10-16 13:00:00,55.8,55.81,55.73,55.75,72696.0,51.3531,51.3623,51.2887,51.3071,72696.0
2019-10-16 13:10:00,55.75,55.75,55.6,55.64,277421.0,51.3071,51.3071,51.1691,51.2059,277421.0
2019-10-16 13:20:00,55.64,55.69,55.63,55.69,85738.0,51.2059,51.2519,51.1967,51.2519,85738.0
2019-10-16 13:30:00,55.69,55.77,55.67,55.76,156620.0,51.2519,51.3255,51.2335,51.3163,156620.0
2019-10-16 13:40:00,55.75,55.81,55.69,55.8,139074.0,51.3071,51.3623,51.2519,51.3531,139074.0
2019-10-16 13:50:00,55.8,55.82,55.75,55.75,84541.0,51.3531,51.3715,51.3071,51.3071,84541.0
2019-10-16 14:00:00,55.76,55.78,55.7,55.76,130927.0,51.3163,51.3347,51.2611,51.3163,130927.0
2019-10-16 14:10:00,55.76,55.77,55.72,55.75,88769.0,51.3163,51.3255,51.2795,51.3071,88769.0
2019-10-16 14:20:00,55.75,55.78,55.73,55.76,109584.0,51.3071,51.3347,51.2887,51.3163,109584.0
2019-10-16 14:30:00,55.76,55.82,55.74,55.82,72586.0,51.3163,51.3715,51.2979,51.3715,72586.0
2019-10-16 14:40:00,55.82,55.84,55.75,55.76,155479.0,51.3715,51.3899,51.3071,51.3163,155479.0
2019-10-16 14:50:00,55.75,55.8,55.73,55.77,184716.0,51.3071,51.3531,51.2887,51.3255,184716.0
2019-10-16 15:00:00,55.78,55.79,55.74,55.75,142148.0,51.3347,51.3439,51.2979,51.3071,142148.0
2019-10-16 15:10:00,55.76,55.78,55.72,55.75,191751.0,51.3163,51.3347,51.2795,51.3071,191751.0
2019-10-16 15:20:00,55.75,55.77,55.73,55.76,92123.0,51.3071,51.3255,51.2887,51.3163,92123.0
2019-10-16 15:30:00,55.75,55.88,55.73,55.87,245918.0,51.3071,51.4267,51.2887,51.4175,245918.0
2019-10-16 15:40:00,55.87,55.88,55.8,55.86,221710.0,51.4175,51.4267,51.3531,51.4083,221710.0
2019-10-16 15:50:00,55.86,55.91,55.82,55.88,694326.0,51.4083,51.4544,51.3715,51.4267,694326.0
2019-10-17 09:30:00,56.01,56.24,55.73,55.76,288686.0,51.5464,51.7581,51.2887,51.3163,288686.0
2019-10-17 09:40:00,55.78,55.94,55.78,55.8,174667.0,51.3347,51.482,51.3347,51.3531,174667.0
2019-10-17 09:50:00,55.81,55.87,55.75,55.83,139080.0,51.3623,51.4175,51.3071,51.3807,139080.0
2019-10-17 10:00:00,55.82,55.83,55.5,55.56,428926.0,51.3715,51.3807,51.077,51.1322,428926.0
2019-10-17 10:10:00,55.55,55.63,55.46,55.5,212064.0,51.123,51.1967,51.0402,51.077,212064.0
2019-10-17 10:20:00,55.49,55.56,55.29,55.4,292645.0,51.0678,51.1322,50.8838,50.985,292645.0
2019-10-17 10:30:00,55.4,55.43,55.34,55.38,165706.0,50.985,51.0126,50.9298,50.9666,165706.0
2019-10-17 10:40:00,55.39,55.42,55.26,55.28,207328.0,50.9758,51.0034,50.8562,50.8746,207328.0
2019-10-17 10:50:00,55.28,55.47,55.26,55.4,145629.0,50.8746,51.0494,50.8562,50.985,145629.0
2019-10-17 11:00:00,55.39,55.42,55.26,55.38,158805.0,50.9758,51.0034,50.8562,50.9666,158805.0
2019-10-17 11:10:00,55.38,55.43,55.3,55.34,107410.0,50.9666,51.0126,50.893,50.9298,107410.0
2019-10-17 11:20:00,55.35,55.35,55.23,55.25,126855.0,50.939,50.939,50.8285,50.8469,126855.0
2019-10-17 11:30:00,55.25,55.26,55.15,55.21,133177.0,50.8469,50.8562,50.7549,50.8101,133177.0
2019-10-17 11:40:00,55.21,55.26,55.18,55.24,137823.0,50.8101,50.8562,50.7825,50.8377,137823.0
2019-10-17 11:50:00,55.24,55.25,55.1,55.11,146438.0,50.8377,50.8469,50.7089,50.7181,146438.0
2019-10-17 12:00:00,55.11,55.15,55.06,55.15,124831.0,50.7181,50.7549,50.6721,50.7549,124831.0
2019-10-17 12:10:00,55.15,55.2,55.09,55.18,93417.0,50.7549,50.8009,50.6997,50.7825,93417.0
2019-10-17 12:20:00,55.18,55.2,55.14,55.16,79819.0,50.7825,50.8009,50.7457,50.7641,79819.0
2019-10-17 12:30:00,55.16,55.19,55.15,55.19,94026.0,50.7641,50.7917,50.7549,50.7917,94026.0
2019-10-17 12:40:00,55.19,55.22,55.17,55.2,73398.0,50.7917,50.8193,50.7733,50.8009,73398.0
2019-10-17 12:50:00,55.2,55.25,55.17,55.23,138206.0,50.8009,50.8469,50.7733,50.8285,138206.0
2019-10-17 13:00:00,55.23,55.29,55.23,55.23,90169.0,50.8285,50.8838,50.8285,50.8285,90169.0
2019-10-17 13:10:00,55.23,55.26,55.17,55.2,104343.0,50.8285,50.8562,50.7733,50.8009,104343.0
2019-10-17 13:20:00,55.2,55.23,55.18,55.19,81181.0,50.8009,50.8285,50.7825,50.7917,81181.0
2019-10-17 13:30:00,55.19,55.21,55.06,55.07,227998.0,50.7917,50.8101,50.6721,50.6813,227998.0
2019-10-17 13:40:00,55.07,55.09,54.98,55.05,190706.0,50.6813,50.6997,50.5985,50.6629,190706.0
2019-10-17 13:50:00,55.04,55.09,55.03,55.08,75937.0,50.6537,50.6997,50.6445,50.6905,75937.0
2019-10-17 14:00:00,55.08,55.12,55.02,55.03,178646.0,50.6905,50.7273,50.6353,50.6445,178646.0
2019-10-17 14:10:00,55.03,55.05,54.98,55.03,157379.0,50.6445,50.6629,50.5985,50.6445,157379.0
2019-10-17 14:20:00,55.03,55.09,54.98,55.09,92821.0,50.6445,50.6997,50.5985,50.6997,92821.0
2019-10-17 14:30:00,55.09,55.17,55.07,55.15,184362.0,50.6997,50.7733,50.6813,50.7549,184362.0
2019-10-17 14:40:00,55.15,55.17,55.12,55.16,159015.0,50.7549,50.7733,50.7273,50.7641,159015.0
2019-10-17 14:50:00,55.16,55.2,55.16,55.2,147454.0,50.7641,50.8009,50.7641,50.8009,147454.0
2019-10-17 15:00:00,55.2,55.27,55.19,55.21,173907.0,50.8009,50.8654,50.7917,50.8101,173907.0
2019-10-17 15:10:00,55.2,55.29,55.19,55.25,143570.0,50.8009,50.8838,50.7917,50.8469,143570.0
2019-10-17 15:20:00,55.25,55.29,55.18,55.26,203608.0,50.8469,50.8838,50.7825,50.8562,203608.0
2019-10-17 15:30:00,55.26,55.29,55.22,55.25,271149.0,50.8562,50.8838,50.8193,50.8469,271149.0
2019-10-17 15:40:00,55.25,55.28,55.13,55.15,273554.0,50.8469,50.8746,50.7365,50.7549,273554.0
2019-10-17 15:50:00,55.14,55.16,55.06,55.07,1189546.0,50.7457,50.7641,50.6721,50.6813,1189546.0
2019-10-18 09:30:00,54.95,55.26,54.95,55.16,919594.0,50.5709,50.8562,50.5709,50.7641,919594.0
2019-10-18 09:40:00,55.15,55.15,54.99,55.07,162357.0,50.7549,50.7549,50.6077,50.6813,162357.0
2019-10-18 09:50:00,55.07,55.11,54.87,54.95,234660.0,50.6813,50.7181,50.4972,50.5709,234660.0
2019-10-18 10:00:00,54.95,55.06,54.9,54.95,264819.0,50.5709,50.6721,50.5248,50.5709,264819.0
2019-10-18 10:10:00,54.95,55.0,54.86,54.94,151190.0,50.5709,50.6169,50.488,50.5617,151190.0
2019-10-18 10:20:00,54.93,55.03,54.85,54.89,104829.0,50.5524,50.6445,50.4788,50.5156,104829.0
2019-10-18 10:30:00,54.9,54.91,54.8,54.9,134246.0,50.5248,50.534,50.4328,50.5248,134246.0
2019-10-18 10:40:00,54.89,54.9,54.76,54.83,131367.0,50.5156,50.5248,50.396,50.4604,131367.0
2019-10-18 10:50:00,54.83,54.89,54.8,54.86,107413.0,50.4604,50.5156,50.4328,50.488,107413.0
2019-10-18 11:00:00,54.86,54.91,54.77,54.79,117999.0,50.488,50.534,50.4052,50.4236,117999.0
2019-10-18 11:10:00,54.79,54.9,54.77,54.81,90349.0,50.4236,50.5248,50.4052,50.442,90349.0
2019-10-18 11:20:00,54.81,54.82,54.78,54.79,80954.0,50.442,50.4512,50.4144,50.4236,80954.0
2019-10-18 11:30:00,54.79,54.81,54.67,54.73,144385.0,50.4236,50.442,50.3132,50.3684,144385.0
2019-10-18 11:40:00,54.73,54.74,54.62,54.64,146128.0,50.3684,50.3776,50.2672,50.2856,146128.0
2019-10-18 11:50:00,54.64,54.64,54.18,54.47,1917345.0,50.2856,50.2856,49.8622,50.1291,1917345.0
2019-10-18 12:00:00,54.47,54.65,54.44,54.58,251835.0,50.1291,50.2948,50.1015,50.2303,251835.0
2019-10-18 12:10:00,54.58,54.65,54.43,54.44,199722.0,50.2303,50.2948,50.0923,50.1015,199722.0
2019-10-18 12:20:00,54.43,54.51,54.37,54.44,224661.0,50.0923,50.1659,50.0371,50.1015,224661.0
2019-10-18 12:30:00,54.43,54.53,54.41,54.45,194697.0,50.0923,50.1843,50.0739,50.1107,194697.0
2019-10-18 12:40:00,54.46,54.68,54.43,54.67,139943.0,50.1199,50.3224,50.0923,50.3132,139943.0
2019-10-18 12:50:00,54.68,54.7,54.61,54.68,85448.0,50.3224,50.3408,50.258,50.3224,85448.0
2019-10-18 13:00:00,54.67,54.76,54.65,54.75,91045.0,50.3132,50.396,50.2948,50.3868,91045.0
2019-10-18 13:10:00,54.75,54.8,54.69,54.8,85239.0,50.3868,50.4328,50.3316,50.4328,85239.0
2019-10-18 13:20:00,54.79,54.8,54.71,54.72,105738.0,50.4236,50.4328,50.35,50.3592,105738.0
2019-10-18 13:30:00,54.72,54.72,54.64,54.67,155660.0,50.3592,50.3592,50.2856,50.3132,155660.0
2019-10-18 13:40:00,54.66,54.67,54.62,54.66,361460.0,50.304,50.3132,50.2672,50.304,361460.0
2019-10-18 13:50:00,54.66,54.68,54.57,54.58,278843.0,50.304,50.3224,50.2211,50.2303,278843.0
2019-10-18 14:00:00,54.58,54.66,54.57,54.59,241851.0,50.2303,50.304,50.2211,50.2395,241851.0
2019-10-18 14:10:00,54.59,54.65,54.57,54.59,104584.0,50.2395,50.2948,50.2211,50.2395,104584.0
2019-10-18 14:20:00,54.6,54.65,54.56,54.6,98908.0,50.2487,50.2948,50.2119,50.2487,98908.0
2019-10-18 14:30:00,54.6,54.6,54.54,54.55,278936.0,50.2487,50.2487,50.1935,50.2027,278936.0
2019-10-18 14:40:00,54.55,54.57,54.51,54.54,124257.0,50.2027,50.2211,50.1659,50.1935,124257.0
2019-10-18 14:50:00,54.54,54.55,54.51,54.55,163025.0,50.1935,50.2027,50.1659,50.2027,163025.0
2019-10-18 15:00:00,54.55,54.62,54.54,54.58,401805.0,50.2027,50.2672,50.1935,50.2303,401805.0
2019-10-18 15:10:00,54.59,54.66,54.58,54.61,203114.0,50.2395,50.304,50.2303,50.258,203114.0
2019-10-18 15:20:00,54.61,54.65,54.57,54.58,182339.0,50.258,50.2948,50.2211,50.2303,182339.0
2019-10-18 15:30:00,54.58,54.66,54.57,54.63,563750.0,50.2303,50.304,50.2211,50.2764,563750.0
2019-10-18 15:40:00,54.63,54.63,54.53,54.57,336905.0,50.2764,50.2764,50.1843,50.2211,336905.0
2019-10-18 15:50:00,54.58,54.63,54.53,54.54,848910.0,50.2303,50.2764,50.1843,50.1935,848910.0
2019-10-21 09:30:00,55.06,55.12,54.82,55.09,520008.0,50.6721,50.7273,50.4512,50.6997,520008.0
2019-10-21 09:40:00,55.1,55.11,54.88,54.94,184686.0,50.7089,50.7181,50.5064,50.5617,184686.0
2019-10-21 09:50:00,54.93,55.05,54.93,54.98,193727.0,50.5524,50.6629,50.5524,50.5985,193727.0
2019-10-21 10:00:00,54.98,55.05,54.83,54.84,128432.0,50.5985,50.6629,50.4604,50.4696,128432.0
2019-10-21 10:10:00,54.84,55.05,54.83,55.0,173724.0,50.4696,50.6629,50.4604,50.6169,173724.0
2019-10-21 10:20:00,55.0,55.1,54.98,55.09,151295.0,50.6169,50.7089,50.5985,50.6997,151295.0
2019-10-21 10:30:00,55.09,55.18,55.06,55.17,70011.0,50.6997,50.7825,50.6721,50.7733,70011.0
2019-10-21 10:40:00,55.17,55.22,55.09,55.11,270153.0,50.7733,50.8193,50.6997,50.7181,270153.0
2019-10-21 10:50:00,55.11,55.24,55.1,55.23,288379.0,50.7181,50.8377,50.7089,50.8285,288379.0
2019-10-21 11:00:00,55.23,55.27,55.14,55.26,190739.0,50.8285,50.8654,50.7457,50.8562,190739.0
2019-10-21 11:10:00,55.25,55.28,55.21,55.22,76879.0,50.8469,50.8746,50.8101,50.8193,76879.0
2019-10-21 11:20:00,55.22,55.28,55.18,55.26,110553.0,50.8193,50.8746,50.7825,50.8562,110553.0
2019-10-21 11:30:00,55.26,55.27,55.19,55.27,163546.0,50.8562,50.8654,50.7917,50.8654,163546.0
2019-10-21 11:40:00,55.26,55.27,55.21,55.25,80124.0,50.8562,50.8654,50.8101,50.8469,80124.0
2019-10-21 11:50:00,55.25,55.26,55.21,55.22,72019.0,50.8469,50.8562,50.8101,50.8193,72019.0
2019-10-21 12:00:00,55.22,55.3,55.16,55.3,390109.0,50.8193,50.893,50.7641,50.893,390109.0
2019-10-21 12:10:00,55.3,55.3,55.26,55.29,112613.0,50.893,50.893,50.8562,50.8838,112613.0
2019-10-21 12:20:00,55.28,55.3,55.24,55.27,100162.0,50.8746,50.893,50.8377,50.8654,100162.0
2019-10-21 12:30:00,55.27,55.28,55.18,55.2,128506.0,50.8654,50.8746,50.7825,50.8009,128506.0
2019-10-21 12:40:00,55.19,55.21,55.16,55.21,136162.0,50.7917,50.8101,50.7641,50.8101,136162.0
2019-10-21 12:50:00,55.21,55.27,55.11,55.14,149744.0,50.8101,50.8654,50.7181,50.7457,149744.0
2019-10-21 13:00:00,55.15,55.16,55.07,55.11,141242.0,50.7549,50.7641,50.6813,50.7181,141242.0
2019-10-21 13:10:00,55.1,55.11,55.03,55.04,64057.0,50.7089,50.7181,50.6445,50.6537,64057.0
2019-10-21 13:20:00,55.03,55.07,55.01,55.06,69888.0,50.6445,50.6813,50.6261,50.6721,69888.0
2019-10-21 13:30:00,55.05,55.07,55.03,55.07,73758.0,50.6629,50.6813,50.6445,50.6813,73758.0
2019-10-21 13:40:00,55.07,55.07,55.01,55.02,77252.0,50.6813,50.6813,50.6261,50.6353,77252.0
2019-10-21 13:50:00,55.02,55.11,55.01,55.1,106816.0,50.6353,50.7181,50.6261,50.7089,106816.0
2019-10-21 14:00:00,55.1,55.14,55.08,55.14,84966.0,50.7089,50.7457,50.6905,50.7457,84966.0
2019-10-21 14:10:00,55.14,55.16,55.1,55.1,88261.0,50.7457,50.7641,50.7089,50.7089,88261.0
2019-10-21 14:20:00,55.11,55.12,55.06,55.11,116706.0,50.7181,50.7273,50.6721,50.7181,116706.0
2019-10-21 14:30:00,55.11,55.12,55.09,55.11,80793.0,50.7181,50.7273,50.6997,50.7181,80793.0
2019-10-21 14:40:00,55.11,55.14,55.1,55.12,86278.0,50.7181,50.7457,50.7089,50.7273,86278.0
2019-10-21 14:50:00,55.12,55.17,55.1,55.16,89905.0,50.7273,50.7733,50.7089,50.7641,89905.0
2019-10-21 15:00:00,55.16,55.2,55.14,55.14,125580.0,50.7641,50.8009,50.7457,50.7457,125580.0
2019-10-21 15:10:00,55.14,55.15,55.12,55.15,99142.0,50.7457,50.7549,50.7273,50.7549,99142.0
2019-10-21 15:20:00,55.15,55.19,55.13,55.16,140766.0,50.7549,50.7917,50.7365,50.7641,140766.0
2019-10-21 15:30:00,55.16,55.18,55.11,55.12,210948.0,50.7641,50.7825,50.7181,50.7273,210948.0
2019-10-21 15:40:00,55.11,55.16,55.1,55.14,298598.0,50.7181,50.7641,50.7089,50.7457,298598.0
2019-10-21 15:50:00,55.14,55.2,55.11,55.12,730977.0,50.7457,50.8009,50.7181,50.7273,730977.0
2019-10-22 09:30:00,55.22,55.43,55.18,55.2,218751.0,50.8193,51.0126,50.7825,50.8009,218751.0
2019-10-22 09:40:00,55.19,55.19,55.1,55.16,134276.0,50.7917,50.7917,50.7089,50.7641,134276.0
2019-10-22 09:50:00,55.16,55.17,55.0,55.05,92962.0,50.7641,50.7733,50.6169,50.6629,92962.0
2019-10-22 10:00:00,55.05,55.08,54.82,54.89,233638.0,50.6629,50.6905,50.4512,50.5156,233638.0
2019-10-22 10:10:00,54.89,54.89,54.68,54.73,242449.0,50.5156,50.5156,50.3224,50.3684,242449.0
2019-10-22 10:20:00,54.71,54.78,54.68,54.73,113069.0,50.35,50.4144,50.3224,50.3684,113069.0
2019-10-22 10:30:00,54.72,54.86,54.72,54.83,105984.0,50.3592,50.488,50.3592,50.4604,105984.0
2019-10-22 10:40:00,54.82,54.83,54.71,54.71,114009.0,50.4512,50.4604,50.35,50.35,114009.0
2019-10-22 10:50:00,54.72,54.76,54.7,54.73,89242.0,50.3592,50.396,50.3408,50.3684,89242.0
2019-10-22 11:00:00,54.73,54.83,54.72,54.77,90831.0,50.3684,50.4604,50.3592,50.4052,90831.0
2019-10-22 11:10:00,54.77,54.77,54.67,54.72,103801.0,50.4052,50.4052,50.3132,50.3592,103801.0
2019-10-22 11:20:00,54.72,54.72,54.64,54.68,60986.0,50.3592,50.3592,50.2856,50.3224,60986.0
2019-10-22 11:30:00,54.68,54.7,54.62,54.69,327405.0,50.3224,50.3408,50.2672,50.3316,327405.0
2019-10-22 11:40:00,54.68,54.8,54.66,54.72,153825.0,50.3224,50.4328,50.304,50.3592,153825.0
2019-10-22 11:50:00,54.72,54.79,54.66,54.67,138560.0,50.3592,50.4236,50.304,50.3132,138560.0
2019-10-22 12:00:00,54.68,54.7,54.64,54.67,85535.0,50.3224,50.3408,50.2856,50.3132,85535.0
2019-10-22 12:10:00,54.67,54.69,54.47,54.5,234584.0,50.3132,50.3316,50.1291,50.1567,234584.0
2019-10-22 12:20:00,54.51,54.59,54.47,54.56,103647.0,50.1659,50.2395,50.1291,50.2119,103647.0
2019-10-22 12:30:00,54.55,54.56,54.48,54.48,118805.0,50.2027,50.2119,50.1383,50.1383,118805.0
2019-10-22 12:40:00,54.48,54.51,54.41,54.48,103316.0,50.1383,50.1659,50.0739,50.1383,103316.0
2019-10-22 12:50:00,54.48,54.57,54.47,54.56,69325.0,50.1383,50.2211,50.1291,50.2119,69325.0
2019-10-22 13:00:00,54.56,54.59,54.54,54.55,84311.0,50.2119,50.2395,50.1935,50.2027,84311.0
2019-10-22 13:10:00,54.55,54.56,54.5,54.51,62832.0,50.2027,50.2119,50.1567,50.1659,62832.0
2019-10-22 13:20:00,54.51,54.52,54.47,54.48,92442.0,50.1659,50.1751,50.1291,50.1383,92442.0
2019-10-22 13:30:00,54.48,54.49,54.45,54.47,91032.0,50.1383,50.1475,50.1107,50.1291,91032.0
2019-10-22 13:40:00,54.48,54.48,54.26,54.39,234944.0,50.1383,50.1383,49.9358,50.0555,234944.0
2019-10-22 13:50:00,54.38,54.39,54.25,54.27,104094.0,50.0463,50.0555,49.9266,49.945,104094.0
2019-10-22 14:00:00,54.29,54.36,54.27,54.34,97549.0,49.9635,50.0279,49.945,50.0095,97549.0
2019-10-22 14:10:00,54.34,54.36,54.3,54.34,81883.0,50.0095,50.0279,49.9727,50.0095,81883.0
2019-10-22 14:20:00,54.34,54.36,54.25,54.28,103742.0,50.0095,50.0279,49.9266,49.9543,103742.0
2019-10-22 14:30:00,54.28,54.3,54.18,54.25,181908.0,49.9543,49.9727,49.8622,49.9266,181908.0
2019-10-22 14:40:00,54.25,54.25,54.12,54.17,140138.0,49.9266,49.9266,49.807,49.853,140138.0
2019-10-22 14:50:00,54.18,54.18,54.09,54.14,200981.0,49.8622,49.8622,49.7794,49.8254,200981.0
2019-10-22 15:00:00,54.15,54.19,54.09,54.18,204258.0,49.8346,49.8714,49.7794,49.8622,204258.0
2019-10-22 15:10:00,54.17,54.21,54.09,54.2,202586.0,49.853,49.8898,49.7794,49.8806,202586.0
2019-10-22 15:20:00,54.19,54.26,54.17,54.22,163519.0,49.8714,49.9358,49.853,49.899,163519.0
2019-10-22 15:30:00,54.21,54.28,54.19,54.23,229102.0,49.8898,49.9543,49.8714,49.9082,229102.0
2019-10-22 15:40:00,54.23,54.24,54.08,54.14,274657.0,49.9082,49.9174,49.7702,49.8254,274657.0
2019-10-22 15:50:00,54.14,54.21,54.02,54.11,903493.0,49.8254,49.8898,49.715,49.7978,903493.0
2019-10-23 09:30:00,54.0,54.15,53.87,54.09,352570.0,49.6966,49.8346,49.5769,49.7794,352570.0
2019-10-23 09:40:00,54.09,54.36,54.01,54.32,237136.0,49.7794,50.0279,49.7058,49.9911,237136.0
2019-10-23 09:50:00,54.33,54.63,54.33,54.37,412646.0,50.0003,50.2764,50.0003,50.0371,412646.0
2019-10-23 10:00:00,54.37,54.59,54.36,54.51,299210.0,50.0371,50.2395,50.0279,50.1659,299210.0
2019-10-23 10:10:00,54.51,54.6,54.41,54.46,106236.0,50.1659,50.2487,50.0739,50.1199,106236.0
2019-10-23 10:20:00,54.46,54.5,54.33,54.35,60803.0,50.1199,50.1567,50.0003,50.0187,60803.0
2019-10-23 10:30:00,54.35,54.41,54.27,54.34,223323.0,50.0187,50.0739,49.945,50.0095,223323.0
2019-10-23 10:40:00,54.35,54.38,54.32,54.37,233140.0,50.0187,50.0463,49.9911,50.0371,233140.0
2019-10-23 10:50:00,54.37,54.44,54.32,54.39,75881.0,50.0371,50.1015,49.9911,50.0555,75881.0
2019-10-23 11:00:00,54.39,54.39,54.27,54.3,84907.0,50.0555,50.0555,49.945,49.9727,84907.0
2019-10-23 11:10:00,54.3,54.39,54.28,54.37,94493.0,49.9727,50.0555,49.9543,50.0371,94493.0
2019-10-23 11:20:00,54.36,54.45,54.36,54.42,57955.0,50.0279,50.1107,50.0279,50.0831,57955.0
2019-10-23 11:30:00,54.41,54.44,54.3,54.31,86479.0,50.0739,50.1015,49.9727,49.9819,86479.0
2019-10-23 11:40:00,54.31,54.34,54.25,54.25,182505.0,49.9819,50.0095,49.9266,49.9266,182505.0
2019-10-23 11:50:00,54.25,54.27,54.2,54.23,116541.0,49.9266,49.945,49.8806,49.9082,116541.0
2019-10-23 12:00:00,54.24,54.24,54.19,54.21,83809.0,49.9174,49.9174,49.8714,49.8898,83809.0
2019-10-23 12:10:00,54.2,54.26,54.19,54.26,99457.0,49.8806,49.9358,49.8714,49.9358,99457.0
2019-10-23 12:20:00,54.25,54.27,54.22,54.25,99517.0,49.9266,49.945,49.899,49.9266,99517.0
2019-10-23 12:30:00,54.25,54.26,54.21,54.26,72927.0,49.9266,49.9358,49.8898,49.9358,72927.0
2019-10-23 12:40:00,54.25,54.26,54.22,54.23,42938.0,49.9266,49.9358,49.899,49.9082,42938.0
2019-10-23 12:50:00,54.22,54.23,54.2,54.22,41660.0,49.899,49.9082,49.8806,49.899,41660.0
2019-10-23 13:00:00,54.22,54.26,54.21,54.25,54786.0,49.899,49.9358,49.8898,49.9266,54786.0
2019-10-23 13:10:00,54.25,54.25,54.18,54.19,53759.0,49.9266,49.9266,49.8622,49.8714,53759.0
2019-10-23 13:20:00,54.19,54.21,54.16,54.17,34261.0,49.8714,49.8898,49.8438,49.853,34261.0
2019-10-23 13:30:00,54.18,54.19,54.14,54.14,47614.0,49.8622,49.8714,49.8254,49.8254,47614.0
2019-10-23 13:40:00,54.14,54.14,54.11,54.12,70105.0,49.8254,49.8254,49.7978,49.807,70105.0
2019-10-23 13:50:00,54.13,54.17,54.1,54.11,62324.0,49.8162,49.853,49.7886,49.7978,62324.0
2019-10-23 14:00:00,54.11,54.12,54.01,54.04,66815.0,49.7978,49.807,49.7058,49.7334,66815.0
2019-10-23 14:10:00,54.04,54.04,53.91,53.93,104154.0,49.7334,49.7334,49.6137,49.6321,104154.0
2019-10-23 14:20:00,53.94,53.94,53.89,53.93,108655.0,49.6413,49.6413,49.5953,49.6321,108655.0
2019-10-23 14:30:00,53.93,53.94,53.88,53.91,267876.0,49.6321,49.6413,49.5861,49.6137,267876.0
2019-10-23 14:40:00,53.91,53.95,53.89,53.93,208416.0,49.6137,49.6505,49.5953,49.6321,208416.0
2019-10-23 14:50:00,53.93,54.02,53.92,54.01,131135.0,49.6321,49.715,49.6229,49.7058,131135.0
2019-10-23 15:00:00,54.02,54.08,54.01,54.06,124352.0,49.715,49.7702,49.7058,49.7518,124352.0
2019-10-23 15:10:00,54.06,54.07,54.02,54.06,146561.0,49.7518,49.761,49.715,49.7518,146561.0
2019-10-23 15:20:00,54.06,54.14,54.05,54.14,238636.0,49.7518,49.8254,49.7426,49.8254,238636.0
2019-10-23 15:30:00,54.14,54.22,54.13,54.16,281011.0,49.8254,49.899,49.8162,49.8438,281011.0
2019-10-23 15:40:00,54.17,54.24,54.16,54.22,266543.0,49.853,49.9174,49.8438,49.899,266543.0
2019-10-23 15:50:00,54.22,54.24,54.09,54.13,1252691.0,49.899,49.9174,49.7794,49.8162,1252691.0
2019-10-24 09:30:00,54.47,54.65,53.94,54.35,369540.0,50.1291,50.2948,49.6413,50.0187,369540.0
2019-10-24 09:40:00,54.35,54.59,54.34,54.42,150111.0,50.0187,50.2395,50.0095,50.0831,150111.0
2019-10-24 09:50:00,54.44,54.45,54.23,54.24,84026.0,50.1015,50.1107,49.9082,49.9174,84026.0
2019-10-24 10:00:00,54.24,54.34,54.16,54.28,105376.0,49.9174,50.0095,49.8438,49.9543,105376.0
2019-10-24 10:10:00,54.27,54.29,54.11,54.15,117649.0,49.945,49.9635,49.7978,49.8346,117649.0
2019-10-24 10:20:00,54.15,54.31,54.14,54.21,99466.0,49.8346,49.9819,49.8254,49.8898,99466.0
2019-10-24 10:30:00,54.21,54.22,54.13,54.21,79830.0,49.8898,49.899,49.8162,49.8898,79830.0
2019-10-24 10:40:00,54.2,54.27,54.2,54.25,62938.0,49.8806,49.945,49.8806,49.9266,62938.0
2019-10-24 10:50:00,54.25,54.27,54.2,54.21,82913.0,49.9266,49.945,49.8806,49.8898,82913.0
2019-10-24 11:00:00,54.21,54.28,54.2,54.27,94198.0,49.8898,49.9543,49.8806,49.945,94198.0
2019-10-24 11:10:00,54.26,54.3,54.25,54.25,152884.0,49.9358,49.9727,49.9266,49.9266,152884.0
2019-10-24 11:20:00,54.26,54.35,54.25,54.35,76792.0,49.9358,50.0187,49.9266,50.0187,76792.0
2019-10-24 11:30:00,54.35,54.42,54.3,54.3,88597.0,50.0187,50.0831,49.9727,49.9727,88597.0
2019-10-24 11:40:00,54.3,54.34,54.28,54.3,65092.0,49.9727,50.0095,49.9543,49.9727,65092.0
2019-10-24 11:50:00,54.3,54.32,54.24,54.24,126343.0,49.9727,49.9911,49.9174,49.9174,126343.0
2019-10-24 12:00:00,54.25,54.31,54.18,54.21,70735.0,49.9266,49.9819,49.8622,49.8898,70735.0
2019-10-24 12:10:00,54.21,54.21,54.05,54.1,74948.0,49.8898,49.8898,49.7426,49.7886,74948.0
2019-10-24 12:20:00,54.11,54.23,54.1,54.22,92301.0,49.7978,49.9082,49.7886,49.899,92301.0
2019-10-24 12:30:00,54.22,54.31,54.22,54.3,95948.0,49.899,49.9819,49.899,49.9727,95948.0
2019-10-24 12:40:00,54.3,54.38,54.3,54.38,81181.0,49.9727,50.0463,49.9727,50.0463,81181.0
2019-10-24 12:50:00,54.37,54.41,54.33,54.35,104955.0,50.0371,50.0739,50.0003,50.0187,104955.0
2019-10-24 13:00:00,54.35,54.38,54.32,54.33,97884.0,50.0187,50.0463,49.9911,50.0003,97884.0
2019-10-24 13:10:00,54.33,54.35,54.22,54.23,66594.0,50.0003,50.0187,49.899,49.9082,66594.0
2019-10-24 13:20:00,54.23,54.24,54.16,54.16,67399.0,49.9082,49.9174,49.8438,49.8438,67399.0
2019-10-24 13:30:00,54.17,54.2,54.11,54.18,80316.0,49.853,49.8806,49.7978,49.8622,80316.0
2019-10-24 13:40:00,54.17,54.18,54.13,54.13,63508.0,49.853,49.8622,49.8162,49.8162,63508.0
2019-10-24 13:50:00,54.14,54.14,54.05,54.09,101945.0,49.8254,49.8254,49.7426,49.7794,101945.0
2019-10-24 14:00:00,54.1,54.1,54.06,54.07,106179.0,49.7886,49.7886,49.7518,49.761,106179.0
2019-10-24 14:10:00,54.08,54.11,54.05,54.05,86946.0,49.7702,49.7978,49.7426,49.7426,86946.0
2019-10-24 14:20:00,54.05,54.1,54.05,54.07,67534.0,49.7426,49.7886,49.7426,49.761,67534.0
2019-10-24 14:30:00,54.07,54.11,54.06,54.11,95921.0,49.761,49.7978,49.7518,49.7978,95921.0
2019-10-24 14:40:00,54.1,54.13,54.09,54.11,75416.0,49.7886,49.8162,49.7794,49.7978,75416.0
2019-10-24 14:50:00,54.11,54.17,54.11,54.15,65454.0,49.7978,49.853,49.7978,49.8346,65454.0
2019-10-24 15:00:00,54.16,54.23,54.13,54.19,120259.0,49.8438,49.9082,49.8162,49.8714,120259.0
2019-10-24 15:10:00,54.18,54.22,54.18,54.21,84895.0,49.8622,49.899,49.8622,49.8898,84895.0
2019-10-24 15:20:00,54.21,54.3,54.2,54.27,151766.0,49.8898,49.9727,49.8806,49.945,151766.0
2019-10-24 15:30:00,54.28,54.33,54.26,54.28,173020.0,49.9543,50.0003,49.9358,49.9543,173020.0
2019-10-24 15:40:00,54.28,54.3,54.23,54.26,184831.0,49.9543,49.9727,49.9082,49.9358,184831.0
2019-10-24 15:50:00,54.27,54.34,54.24,54.27,498530.0,49.945,50.0095,49.9174,49.945,498530.0
2019-10-25 09:30:00,54.04,54.37,54.04,54.26,180961.0,49.7334,50.0371,49.7334,49.9358,180961.0
2019-10-25 09:40:00,54.27,54.3,54.09,54.21,170034.0,49.945,49.9727,49.7794,49.8898,170034.0
2019-10-25 09:50:00,54.21,54.32,54.19,54.3,132000.0,49.8898,49.9911,49.8714,49.9727,132000.0
2019-10-25 10:00:00,54.29,54.33,54.23,54.33,197828.0,49.9635,50.0003,49.9082,50.0003,197828.0
2019-10-25 10:10:00,54.33,54.41,54.29,54.36,125071.0,50.0003,50.0739,49.9635,50.0279,125071.0
2019-10-25 10:20:00,54.36,54.41,54.27,54.27,85256.0,50.0279,50.0739,49.945,49.945,85256.0
2019-10-25 10:30:00,54.28,54.32,54.17,54.21,141568.0,49.9543,49.9911,49.853,49.8898,141568.0
2019-10-25 10:40:00,54.21,54.22,54.11,54.2,207071.0,49.8898,49.899,49.7978,49.8806,207071.0
2019-10-25 10:50:00,54.2,54.23,54.18,54.2,115567.0,49.8806,49.9082,49.8622,49.8806,115567.0
2019-10-25 11:00:00,54.19,54.24,54.15,54.18,113268.0,49.8714,49.9174,49.8346,49.8622,113268.0
2019-10-25 11:10:00,54.18,54.33,54.17,54.32,87664.0,49.8622,50.0003,49.853,49.9911,87664.0
2019-10-25 11:20:00,54.32,54.4,54.32,54.4,69795.0,49.9911,50.0647,49.9911,50.0647,69795.0
2019-10-25 11:30:00,54.4,54.41,54.29,54.35,132409.0,50.0647,50.0739,49.9635,50.0187,132409.0
2019-10-25 11:40:00,54.34,54.4,54.33,54.36,80791.0,50.0095,50.0647,50.0003,50.0279,80791.0
2019-10-25 11:50:00,54.36,54.42,54.36,54.38,68553.0,50.0279,50.0831,50.0279,50.0463,68553.0
2019-10-25 12:00:00,54.38,54.4,54.24,54.3,75176.0,50.0463,50.0647,49.9174,49.9727,75176.0
2019-10-25 12:10:00,54.3,54.31,54.25,54.26,45276.0,49.9727,49.9819,49.9266,49.9358,45276.0
2019-10-25 12:20:00,54.26,54.28,54.24,54.28,53670.0,49.9358,49.9543,49.9174,49.9543,53670.0
2019-10-25 12:30:00,54.28,54.28,54.21,54.22,62403.0,49.9543,49.9543,49.8898,49.899,62403.0
2019-10-25 12:40:00,54.22,54.25,54.21,54.24,46221.0,49.899,49.9266,49.8898,49.9174,46221.0
2019-10-25 12:50:00,54.24,54.26,54.16,54.17,57873.0,49.9174,49.9358,49.8438,49.853,57873.0
2019-10-25 13:00:00,54.16,54.29,54.16,54.28,68207.0,49.8438,49.9635,49.8438,49.9543,68207.0
2019-10-25 13:10:00,54.28,54.3,54.25,54.27,57588.0,49.9543,49.9727,49.9266,49.945,57588.0
2019-10-25 13:20:00,54.27,54.29,54.24,54.25,40357.0,49.945,49.9635,49.9174,49.9266,40357.0
2019-10-25 13:30:00,54.25,54.26,54.19,54.23,79005.0,49.9266,49.9358,49.8714,49.9082,79005.0
2019-10-25 13:40:00,54.22,54.24,54.2,54.21,68403.0,49.899,49.9174,49.8806,49.8898,68403.0
2019-10-25 13:50:00,54.21,54.22,54.18,54.19,70828.0,49.8898,49.899,49.8622,49.8714,70828.0
2019-10-25 14:00:00,54.18,54.23,54.09,54.14,90920.0,49.8622,49.9082,49.7794,49.8254,90920.0
2019-10-25 14:10:00,54.14,54.17,54.12,54.13,62453.0,49.8254,49.853,49.807,49.8162,62453.0
2019-10-25 14:20:00,54.13,54.15,54.05,54.07,120138.0,49.8162,49.8346,49.7426,49.761,120138.0
2019-10-25 14:30:00,54.08,54.09,54.01,54.05,95438.0,49.7702,49.7794,49.7058,49.7426,95438.0
2019-10-25 14:40:00,54.05,54.07,54.03,54.04,76861.0,49.7426,49.761,49.7242,49.7334,76861.0
2019-10-25 14:50:00,54.04,54.13,54.03,54.11,84263.0,49.7334,49.8162,49.7242,49.7978,84263.0
2019-10-25 15:00:00,54.11,54.15,54.08,54.1,80411.0,49.7978,49.8346,49.7702,49.7886,80411.0
2019-10-25 15:10:00,54.1,54.15,54.09,54.14,93367.0,49.7886,49.8346,49.7794,49.8254,93367.0
2019-10-25 15:20:00,54.13,54.16,54.12,54.14,110421.0,49.8162,49.8438,49.807,49.8254,110421.0
2019-10-25 15:30:00,54.15,54.2,54.13,54.16,139500.0,49.8346,49.8806,49.8162,49.8438,139500.0
2019-10-25 15:40:00,54.16,54.17,54.12,54.13,151435.0,49.8438,49.853,49.807,49.8162,151435.0
2019-10-25 15:50:00,54.13,54.21,54.05,54.17,762179.0,49.8162,49.8898,49.7426,49.853,762179.0
2019-10-28 09:30:00,54.35,54.56,54.35,54.39,350550.0,50.0187,50.2119,50.0187,50.0555,350550.0
2019-10-28 09:40:00,54.39,54.51,54.31,54.31,197038.0,50.0555,50.1659,49.9819,49.9819,197038.0
2019-10-28 09:50:00,54.31,54.44,54.29,54.36,259746.0,49.9819,50.1015,49.9635,50.0279,259746.0
2019-10-28 10:00:00,54.35,54.43,54.27,54.4,133775.0,50.0187,50.0923,49.945,50.0647,133775.0
2019-10-28 10:10:00,54.4,54.41,54.33,54.35,136185.0,50.0647,50.0739,50.0003,50.0187,136185.0
2019-10-28 10:20:00,54.35,54.39,54.34,54.36,75377.0,50.0187,50.0555,50.0095,50.0279,75377.0
2019-10-28 10:30:00,54.35,54.4,54.29,54.31,99356.0,50.0187,50.0647,49.9635,49.9819,99356.0
2019-10-28 10:40:00,54.3,54.41,54.3,54.38,77316.0,49.9727,50.0739,49.9727,50.0463,77316.0
2019-10-28 10:50:00,54.37,54.42,54.36,54.39,67195.0,50.0371,50.0831,50.0279,50.0555,67195.0
2019-10-28 11:00:00,54.4,54.42,54.35,54.4,76081.0,50.0647,50.0831,50.0187,50.0647,76081.0
2019-10-28 11:10:00,54.41,54.44,54.39,54.4,70960.0,50.0739,50.1015,50.0555,50.0647,70960.0
2019-10-28 11:20:00,54.41,54.42,54.36,54.4,105097.0,50.0739,50.0831,50.0279,50.0647,105097.0
2019-10-28 11:30:00,54.41,54.46,54.38,54.41,73148.0,50.0739,50.1199,50.0463,50.0739,73148.0
2019-10-28 11:40:00,54.42,54.53,54.41,54.51,73709.0,50.0831,50.1843,50.0739,50.1659,73709.0
2019-10-28 11:50:00,54.51,54.52,54.46,54.5,108749.0,50.1659,50.1751,50.1199,50.1567,108749.0
2019-10-28 12:00:00,54.5,54.5,54.43,54.46,55044.0,50.1567,50.1567,50.0923,50.1199,55044.0
2019-10-28 12:10:00,54.46,54.5,54.44,54.47,87063.0,50.1199,50.1567,50.1015,50.1291,87063.0
2019-10-28 12:20:00,54.48,54.5,54.42,54.47,75045.0,50.1383,50.1567,50.0831,50.1291,75045.0
2019-10-28 12:30:00,54.46,54.5,54.44,54.48,66579.0,50.1199,50.1567,50.1015,50.1383,66579.0
2019-10-28 12:40:00,54.48,54.49,54.46,54.47,51661.0,50.1383,50.1475,50.1199,50.1291,51661.0
2019-10-28 12:50:00,54.47,54.49,54.46,54.48,63097.0,50.1291,50.1475,50.1199,50.1383,63097.0
2019-10-28 13:00:00,54.48,54.53,54.47,54.48,109723.0,50.1383,50.1843,50.1291,50.1383,109723.0
2019-10-28 13:10:00,54.48,54.54,54.47,54.51,87097.0,50.1383,50.1935,50.1291,50.1659,87097.0
2019-10-28 13:20:00,54.51,54.54,54.49,54.52,55949.0,50.1659,50.1935,50.1475,50.1751,55949.0
2019-10-28 13:30:00,54.53,54.58,54.51,54.58,104523.0,50.1843,50.2303,50.1659,50.2303,104523.0
2019-10-28 13:40:00,54.58,54.59,54.56,54.57,108100.0,50.2303,50.2395,50.2119,50.2211,108100.0
2019-10-28 13:50:00,54.57,54.62,54.55,54.61,202167.0,50.2211,50.2672,50.2027,50.258,202167.0
2019-10-28 14:00:00,54.62,54.63,54.57,54.6,96890.0,50.2672,50.2764,50.2211,50.2487,96890.0
2019-10-28 14:10:00,54.6,54.6,54.51,54.6,115867.0,50.2487,50.2487,50.1659,50.2487,115867.0
2019-10-28 14:20:00,54.6,54.64,54.58,54.59,83885.0,50.2487,50.2856,50.2303,50.2395,83885.0
2019-10-28 14:30:00,54.6,54.64,54.58,54.6,80719.0,50.2487,50.2856,50.2303,50.2487,80719.0
2019-10-28 14:40:00,54.61,54.63,54.57,54.57,93345.0,50.258,50.2764,50.2211,50.2211,93345.0
2019-10-28 14:50:00,54.57,54.61,54.56,54.57,119234.0,50.2211,50.258,50.2119,50.2211,119234.0
2019-10-28 15:00:00,54.56,54.63,54.56,54.62,114771.0,50.2119,50.2764,50.2119,50.2672,114771.0
2019-10-28 15:10:00,54.63,54.68,54.61,54.62,145859.0,50.2764,50.3224,50.258,50.2672,145859.0
2019-10-28 15:20:00,54.62,54.66,54.61,54.64,145886.0,50.2672,50.304,50.258,50.2856,145886.0
2019-10-28 15:30:00,54.65,54.66,54.62,54.63,170126.0,50.2948,50.304,50.2672,50.2764,170126.0
2019-10-28 15:40:00,54.64,54.66,54.57,54.59,313772.0,50.2856,50.304,50.2211,50.2395,313772.0
2019-10-28 15:50:00,54.59,54.66,54.57,54.64,759356.0,50.2395,50.304,50.2211,50.2856,759356.0
2019-10-29 09:30:00,54.72,54.79,54.56,54.78,322656.0,50.3592,50.4236,50.2119,50.4144,322656.0
2019-10-29 09:40:00,54.78,54.83,54.73,54.78,158143.0,50.4144,50.4604,50.3684,50.4144,158143.0
2019-10-29 09:50:00,54.79,54.87,54.76,54.84,165543.0,50.4236,50.4972,50.396,50.4696,165543.0
2019-10-29 10:00:00,54.85,54.95,54.78,54.94,155143.0,50.4788,50.5709,50.4144,50.5617,155143.0
2019-10-29 10:10:00,54.94,55.04,54.94,54.99,189577.0,50.5617,50.6537,50.5617,50.6077,189577.0
2019-10-29 10:20:00,55.0,55.04,54.98,54.99,114554.0,50.6169,50.6537,50.5985,50.6077,114554.0
2019-10-29 10:30:00,55.0,55.0,54.84,54.9,175562.0,50.6169,50.6169,50.4696,50.5248,175562.0
2019-10-29 10:40:00,54.9,54.97,54.8,54.97,154081.0,50.5248,50.5893,50.4328,50.5893,154081.0
2019-10-29 10:50:00,54.97,55.05,54.9,55.03,171361.0,50.5893,50.6629,50.5248,50.6445,171361.0
2019-10-29 11:00:00,55.04,55.27,55.04,55.25,234541.0,50.6537,50.8654,50.6537,50.8469,234541.0
2019-10-29 11:10:00,55.26,55.31,55.23,55.26,280425.0,50.8562,50.9022,50.8285,50.8562,280425.0
2019-10-29 11:20:00,55.25,55.26,55.17,55.2,205124.0,50.8469,50.8562,50.7733,50.8009,205124.0
2019-10-29 11:30:00,55.19,55.21,55.09,55.14,168964.0,50.7917,50.8101,50.6997,50.7457,168964.0
2019-10-29 11:40:00,55.14,55.19,55.13,55.16,115488.0,50.7457,50.7917,50.7365,50.7641,115488.0
2019-10-29 11:50:00,55.16,55.2,55.06,55.1,230033.0,50.7641,50.8009,50.6721,50.7089,230033.0
2019-10-29 12:00:00,55.1,55.17,54.94,54.97,236634.0,50.7089,50.7733,50.5617,50.5893,236634.0
2019-10-29 12:10:00,54.97,55.09,54.93,55.03,171408.0,50.5893,50.6997,50.5524,50.6445,171408.0
2019-10-29 12:20:00,55.02,55.1,55.02,55.1,76649.0,50.6353,50.7089,50.6353,50.7089,76649.0
2019-10-29 12:30:00,55.1,55.17,55.09,55.13,136628.0,50.7089,50.7733,50.6997,50.7365,136628.0
2019-10-29 12:40:00,55.13,55.15,55.06,55.06,54633.0,50.7365,50.7549,50.6721,50.6721,54633.0
2019-10-29 12:50:00,55.06,55.1,55.03,55.08,89073.0,50.6721,50.7089,50.6445,50.6905,89073.0
2019-10-29 13:00:00,55.08,55.1,55.02,55.04,158351.0,50.6905,50.7089,50.6353,50.6537,158351.0
2019-10-29 13:10:00,55.04,55.05,54.98,55.0,72133.0,50.6537,50.6629,50.5985,50.6169,72133.0
2019-10-29 13:20:00,55.0,55.02,54.94,54.95,87479.0,50.6169,50.6353,50.5617,50.5709,87479.0
2019-10-29 13:30:00,54.95,54.97,54.88,54.91,110295.0,50.5709,50.5893,50.5064,50.534,110295.0
2019-10-29 13:40:00,54.9,54.94,54.85,54.86,96376.0,50.5248,50.5617,50.4788,50.488,96376.0
2019-10-29 13:50:00,54.86,54.9,54.83,54.87,111790.0,50.488,50.5248,50.4604,50.4972,111790.0
2019-10-29 14:00:00,54.87,54.89,54.84,54.88,72054.0,50.4972,50.5156,50.4696,50.5064,72054.0
2019-10-29 14:10:00,54.89,54.89,54.83,54.87,146461.0,50.5156,50.5156,50.4604,50.4972,146461.0
2019-10-29 14:20:00,54.87,54.91,54.87,54.89,85294.0,50.4972,50.534,50.4972,50.5156,85294.0
2019-10-29 14:30:00,54.89,54.92,54.88,54.88,100784.0,50.5156,50.5432,50.5064,50.5064,100784.0
2019-10-29 14:40:00,54.88,54.93,54.83,54.91,147295.0,50.5064,50.5524,50.4604,50.534,147295.0
2019-10-29 14:50:00,54.91,54.95,54.86,54.87,106322.0,50.534,50.5709,50.488,50.4972,106322.0
2019-10-29 15:00:00,54.88,54.9,54.8,54.85,155113.0,50.5064,50.5248,50.4328,50.4788,155113.0
2019-10-29 15:10:00,54.84,54.87,54.84,54.86,145308.0,50.4696,50.4972,50.4696,50.488,145308.0
2019-10-29 15:20:00,54.85,54.86,54.82,54.83,166499.0,50.4788,50.488,50.4512,50.4604,166499.0
2019-10-29 15:30:00,54.83,54.85,54.79,54.8,235903.0,50.4604,50.4788,50.4236,50.4328,235903.0
2019-10-29 15:40:00,54.8,54.84,54.76,54.8,326569.0,50.4328,50.4696,50.396,50.4328,326569.0
2019-10-29 15:50:00,54.8,54.85,54.78,54.8,748450.0,50.4328,50.4788,50.4144,50.4328,748450.0
2019-10-30 09:30:00,55.18,55.18,54.5,54.71,275741.0,50.7825,50.7825,50.1567,50.35,275741.0
2019-10-30 09:40:00,54.7,54.85,54.59,54.66,113743.0,50.3408,50.4788,50.2395,50.304,113743.0
2019-10-30 09:50:00,54.66,54.73,54.58,54.7,122839.0,50.304,50.3684,50.2303,50.3408,122839.0
2019-10-30 10:00:00,54.7,54.7,54.45,54.65,265375.0,50.3408,50.3408,50.1107,50.2948,265375.0
2019-10-30 10:10:00,54.65,54.67,54.56,54.62,112313.0,50.2948,50.3132,50.2119,50.2672,112313.0
2019-10-30 10:20:00,54.63,54.74,54.57,54.66,75645.0,50.2764,50.3776,50.2211,50.304,75645.0
2019-10-30 10:30:00,54.66,54.82,54.64,54.82,53701.0,50.304,50.4512,50.2856,50.4512,53701.0
2019-10-30 10:40:00,54.82,54.93,54.8,54.85,46691.0,50.4512,50.5524,50.4328,50.4788,46691.0
2019-10-30 10:50:00,54.86,54.88,54.82,54.83,57091.0,50.488,50.5064,50.4512,50.4604,57091.0
2019-10-30 11:00:00,54.83,54.89,54.78,54.87,131328.0,50.4604,50.5156,50.4144,50.4972,131328.0
2019-10-30 11:10:00,54.87,54.9,54.83,54.86,48762.0,50.4972,50.5248,50.4604,50.488,48762.0
2019-10-30 11:20:00,54.87,54.88,54.79,54.81,74850.0,50.4972,50.5064,50.4236,50.442,74850.0
2019-10-30 11:30:00,54.8,54.84,54.78,54.81,59394.0,50.4328,50.4696,50.4144,50.442,59394.0
2019-10-30 11:40:00,54.82,54.83,54.78,54.82,53936.0,50.4512,50.4604,50.4144,50.4512,53936.0
2019-10-30 11:50:00,54.82,54.82,54.78,54.79,55667.0,50.4512,50.4512,50.4144,50.4236,55667.0
2019-10-30 12:00:00,54.79,54.85,54.76,54.84,63235.0,50.4236,50.4788,50.396,50.4696,63235.0
2019-10-30 12:10:00,54.84,54.88,54.8,54.85,106541.0,50.4696,50.5064,50.4328,50.4788,106541.0
2019-10-30 12:20:00,54.84,54.85,54.76,54.8,110988.0,50.4696,50.4788,50.396,50.4328,110988.0
2019-10-30 12:30:00,54.81,54.84,54.77,54.83,43773.0,50.442,50.4696,50.4052,50.4604,43773.0
2019-10-30 12:40:00,54.83,54.87,54.81,54.86,34449.0,50.4604,50.4972,50.442,50.488,34449.0
2019-10-30 12:50:00,54.86,54.9,54.84,54.86,37864.0,50.488,50.5248,50.4696,50.488,37864.0
2019-10-30 13:00:00,54.86,54.89,54.85,54.89,55845.0,50.488,50.5156,50.4788,50.5156,55845.0
2019-10-30 13:10:00,54.89,54.89,54.81,54.82,46894.0,50.5156,50.5156,50.442,50.4512,46894.0
2019-10-30 13:20:00,54.82,54.84,54.8,54.83,45891.0,50.4512,50.4696,50.4328,50.4604,45891.0
2019-10-30 13:30:00,54.82,54.83,54.78,54.8,43358.0,50.4512,50.4604,50.4144,50.4328,43358.0
2019-10-30 13:40:00,54.81,54.86,54.78,54.78,102117.0,50.442,50.488,50.4144,50.4144,102117.0
2019-10-30 13:50:00,54.77,54.8,54.72,54.73,85701.0,50.4052,50.4328,50.3592,50.3684,85701.0
2019-10-30 14:00:00,54.71,54.81,54.7,54.75,91943.0,50.35,50.442,50.3408,50.3868,91943.0
2019-10-30 14:10:00,54.75,54.87,54.74,54.8,115656.0,50.3868,50.4972,50.3776,50.4328,115656.0
2019-10-30 14:20:00,54.8,54.84,54.77,54.79,83514.0,50.4328,50.4696,50.4052,50.4236,83514.0
2019-10-30 14:30:00,54.79,54.81,54.62,54.65,216673.0,50.4236,50.442,50.2672,50.2948,216673.0
2019-10-30 14:40:00,54.65,54.77,54.65,54.73,124237.0,50.2948,50.4052,50.2948,50.3684,124237.0
2019-10-30 14:50:00,54.73,54.87,54.72,54.82,146580.0,50.3684,50.4972,50.3592,50.4512,146580.0
2019-10-30 15:00:00,54.81,54.9,54.8,54.88,121750.0,50.442,50.5248,50.4328,50.5064,121750.0
2019-10-30 15:10:00,54.88,54.92,54.86,54.89,126409.0,50.5064,50.5432,50.488,50.5156,126409.0
2019-10-30 15:20:00,54.89,54.99,54.88,54.91,158817.0,50.5156,50.6077,50.5064,50.534,158817.0
2019-10-30 15:30:00,54.91,54.93,54.82,54.84,220399.0,50.534,50.5524,50.4512,50.4696,220399.0
2019-10-30 15:40:00,54.84,54.9,54.8,54.86,334956.0,50.4696,50.5248,50.4328,50.488,334956.0
2019-10-30 15:50:00,54.85,54.89,54.79,54.85,697945.0,50.4788,50.5156,50.4236,50.4788,697945.0
2019-10-31 09:30:00,54.72,54.79,54.64,54.69,289162.0,50.3592,50.4236,50.2856,50.3316,289162.0
2019-10-31 09:40:00,54.68,54.74,54.45,54.45,336650.0,50.3224,50.3776,50.1107,50.1107,336650.0
2019-10-31 09:50:00,54.45,54.49,54.35,54.39,192940.0,50.1107,50.1475,50.0187,50.0555,192940.0
2019-10-31 10:00:00,54.37,54.48,54.35,54.48,94887.0,50.0371,50.1383,50.0187,50.1383,94887.0
2019-10-31 10:10:00,54.48,54.53,54.37,54.48,196150.0,50.1383,50.1843,50.0371,50.1383,196150.0
2019-10-31 10:20:00,54.48,54.53,54.37,54.5,155824.0,50.1383,50.1843,50.0371,50.1567,155824.0
2019-10-31 10:30:00,54.49,54.5,54.35,54.37,139503.0,50.1475,50.1567,50.0187,50.0371,139503.0
2019-10-31 10:40:00,54.36,54.49,54.35,54.47,98990.0,50.0279,50.1475,50.0187,50.1291,98990.0
2019-10-31 10:50:00,54.46,54.49,54.4,54.48,92038.0,50.1199,50.1475,50.0647,50.1383,92038.0
2019-10-31 11:00:00,54.48,54.52,54.43,54.48,87899.0,50.1383,50.1751,50.0923,50.1383,87899.0
2019-10-31 11:10:00,54.48,54.49,54.31,54.33,136017.0,50.1383,50.1475,49.9819,50.0003,136017.0
2019-10-31 11:20:00,54.33,54.42,54.29,54.33,82609.0,50.0003,50.0831,49.9635,50.0003,82609.0
2019-10-31 11:30:00,54.33,54.36,54.24,54.33,92798.0,50.0003,50.0279,49.9174,50.0003,92798.0
2019-10-31 11:40:00,54.33,54.4,54.32,54.37,71810.0,50.0003,50.0647,49.9911,50.0371,71810.0
2019-10-31 11:50:00,54.37,54.44,54.37,54.38,98171.0,50.0371,50.1015,50.0371,50.0463,98171.0
2019-10-31 12:00:00,54.39,54.41,54.28,54.39,78903.0,50.0555,50.0739,49.9543,50.0555,78903.0
2019-10-31 12:10:00,54.38,54.39,54.32,54.32,64212.0,50.0463,50.0555,49.9911,49.9911,64212.0
2019-10-31 12:20:00,54.32,54.37,54.3,54.37,50943.0,49.9911,50.0371,49.9727,50.0371,50943.0
2019-10-31 12:30:00,54.36,54.39,54.32,54.36,59934.0,50.0279,50.0555,49.9911,50.0279,59934.0
2019-10-31 12:40:00,54.35,54.38,54.33,54.37,71096.0,50.0187,50.0463,50.0003,50.0371,71096.0
2019-10-31 12:50:00,54.36,54.38,54.33,54.37,54699.0,50.0279,50.0463,50.0003,50.0371,54699.0
2019-10-31 13:00:00,54.37,54.38,54.31,54.37,154994.0,50.0371,50.0463,49.9819,50.0371,154994.0
2019-10-31 13:10:00,54.36,54.39,54.34,54.37,114110.0,50.0279,50.0555,50.0095,50.0371,114110.0
2019-10-31 13:20:00,54.37,54.4,54.36,54.4,62320.0,50.0371,50.0647,50.0279,50.0647,62320.0
2019-10-31 13:30:00,54.4,54.44,54.39,54.43,83780.0,50.0647,50.1015,50.0555,50.0923,83780.0
2019-10-31 13:40:00,54.43,54.47,54.4,54.4,97230.0,50.0923,50.1291,50.0647,50.0647,97230.0
2019-10-31 13:50:00,54.4,54.43,54.4,54.41,88527.0,50.0647,50.0923,50.0647,50.0739,88527.0
2019-10-31 14:00:00,54.42,54.43,54.35,54.38,129162.0,50.0831,50.0923,50.0187,50.0463,129162.0
2019-10-31 14:10:00,54.37,54.42,54.37,54.41,106872.0,50.0371,50.0831,50.0371,50.0739,106872.0
2019-10-31 14:20:00,54.4,54.42,54.39,54.41,95559.0,50.0647,50.0831,50.0555,50.0739,95559.0
2019-10-31 14:30:00,54.41,54.42,54.37,54.38,172222.0,50.0739,50.0831,50.0371,50.0463,172222.0
2019-10-31 14:40:00,54.38,54.39,54.33,54.39,91947.0,50.0463,50.0555,50.0003,50.0555,91947.0
2019-10-31 14:50:00,54.39,54.46,54.38,54.46,139874.0,50.0555,50.1199,50.0463,50.1199,139874.0
2019-10-31 15:00:00,54.45,54.49,54.44,54.46,84226.0,50.1107,50.1475,50.1015,50.1199,84226.0
2019-10-31 15:10:00,54.46,54.51,54.44,54.48,118249.0,50.1199,50.1659,50.1015,50.1383,118249.0
2019-10-31 15:20:00,54.48,54.5,54.44,54.44,120557.0,50.1383,50.1567,50.1015,50.1015,120557.0
2019-10-31 15:30:00,54.45,54.58,54.44,54.47,207379.0,50.1107,50.2303,50.1015,50.1291,207379.0
2019-10-31 15:40:00,54.47,54.49,54.41,54.41,279982.0,50.1291,50.1475,50.0739,50.0739,279982.0
2019-10-31 15:50:00,54.42,54.51,54.38,54.49,847759.0,50.0831,50.1659,50.0463,50.1475,847759.0
2019-11-01 09:30:00,54.81,54.94,54.55,54.9,168179.0,50.442,50.5617,50.2027,50.5248,168179.0
2019-11-01 09:40:00,54.89,55.09,54.83,55.06,211698.0,50.5156,50.6997,50.4604,50.6721,211698.0
2019-11-01 09:50:00,55.07,55.13,54.97,55.0,89565.0,50.6813,50.7365,50.5893,50.6169,89565.0
2019-11-01 10:00:00,54.99,55.1,54.91,55.07,177347.0,50.6077,50.7089,50.534,50.6813,177347.0
2019-11-01 10:10:00,55.08,55.15,55.05,55.08,281591.0,50.6905,50.7549,50.6629,50.6905,281591.0
2019-11-01 10:20:00,55.07,55.08,54.97,55.01,95774.0,50.6813,50.6905,50.5893,50.6261,95774.0
2019-11-01 10:30:00,55.02,55.05,54.97,54.99,161183.0,50.6353,50.6629,50.5893,50.6077,161183.0
2019-11-01 10:40:00,54.99,55.04,54.98,55.02,135613.0,50.6077,50.6537,50.5985,50.6353,135613.0
2019-11-01 10:50:00,55.02,55.03,54.98,55.02,110446.0,50.6353,50.6445,50.5985,50.6353,110446.0
2019-11-01 11:00:00,55.01,55.02,54.97,55.0,84897.0,50.6261,50.6353,50.5893,50.6169,84897.0
2019-11-01 11:10:00,55.0,55.04,54.98,55.0,135270.0,50.6169,50.6537,50.5985,50.6169,135270.0
2019-11-01 11:20:00,55.0,55.01,54.96,54.99,93324.0,50.6169,50.6261,50.5801,50.6077,93324.0
2019-11-01 11:30:00,54.99,54.99,54.95,54.96,68883.0,50.6077,50.6077,50.5709,50.5801,68883.0
2019-11-01 11:40:00,54.97,55.0,54.96,55.0,68688.0,50.5893,50.6169,50.5801,50.6169,68688.0
2019-11-01 11:50:00,55.0,55.01,54.97,54.97,71886.0,50.6169,50.6261,50.5893,50.5893,71886.0
2019-11-01 12:00:00,54.98,54.99,54.96,54.98,138126.0,50.5985,50.6077,50.5801,50.5985,138126.0
2019-11-01 12:10:00,54.99,55.01,54.95,54.97,114161.0,50.6077,50.6261,50.5709,50.5893,114161.0
2019-11-01 12:20:00,54.97,55.0,54.94,55.0,73653.0,50.5893,50.6169,50.5617,50.6169,73653.0
2019-11-01 12:30:00,55.0,55.01,54.98,54.99,102085.0,50.6169,50.6261,50.5985,50.6077,102085.0
2019-11-01 12:40:00,54.98,55.01,54.95,54.95,94310.0,50.5985,50.6261,50.5709,50.5709,94310.0
2019-11-01 12:50:00,54.95,54.99,54.92,54.97,96185.0,50.5709,50.6077,50.5432,50.5893,96185.0
2019-11-01 13:00:00,54.97,55.0,54.95,54.98,90518.0,50.5893,50.6169,50.5709,50.5985,90518.0
2019-11-01 13:10:00,54.98,55.0,54.95,54.96,81070.0,50.5985,50.6169,50.5709,50.5801,81070.0
2019-11-01 13:20:00,54.96,54.98,54.95,54.96,58542.0,50.5801,50.5985,50.5709,50.5801,58542.0
2019-11-01 13:30:00,54.97,55.01,54.96,55.0,125402.0,50.5893,50.6261,50.5801,50.6169,125402.0
2019-11-01 13:40:00,55.0,55.02,54.99,55.01,79347.0,50.6169,50.6353,50.6077,50.6261,79347.0
2019-11-01 13:50:00,55.01,55.01,54.96,54.98,72378.0,50.6261,50.6261,50.5801,50.5985,72378.0
2019-11-01 14:00:00,54.97,55.01,54.96,54.99,102133.0,50.5893,50.6261,50.5801,50.6077,102133.0
2019-11-01 14:10:00,55.0,55.01,54.96,54.97,74128.0,50.6169,50.6261,50.5801,50.5893,74128.0
2019-11-01 14:20:00,54.97,55.0,54.96,54.98,92581.0,50.5893,50.6169,50.5801,50.5985,92581.0
2019-11-01 14:30:00,54.99,55.01,54.97,55.01,85168.0,50.6077,50.6261,50.5893,50.6261,85168.0
2019-11-01 14:40:00,55.0,55.01,54.99,54.99,49429.0,50.6169,50.6261,50.6077,50.6077,49429.0
2019-11-01 14:50:00,55.0,55.02,54.98,55.02,90543.0,50.6169,50.6353,50.5985,50.6353,90543.0
2019-11-01 15:00:00,55.02,55.02,54.98,55.0,87407.0,50.6353,50.6353,50.5985,50.6169,87407.0
2019-11-01 15:10:00,55.0,55.02,54.97,55.0,155115.0,50.6169,50.6353,50.5893,50.6169,155115.0
2019-11-01 15:20:00,55.0,55.02,54.97,55.01,102042.0,50.6169,50.6353,50.5893,50.6261,102042.0
2019-11-01 15:30:00,55.01,55.01,54.98,54.99,184264.0,50.6261,50.6261,50.5985,50.6077,184264.0
2019-11-01 15:40:00,55.0,55.01,54.99,55.0,376390.0,50.6169,50.6261,50.6077,50.6169,376390.0
2019-11-01 15:50:00,54.99,55.02,54.89,55.02,956023.0,50.6077,50.6353,50.5156,50.6353,956023.0
2019-11-04 09:30:00,55.26,55.51,55.26,55.5,301578.0,50.8562,51.0862,50.8562,51.077,301578.0
2019-11-04 09:40:00,55.5,55.75,55.48,55.57,393216.0,51.077,51.3071,51.0586,51.1414,393216.0
2019-11-04 09:50:00,55.57,55.71,55.57,55.67,303690.0,51.1414,51.2703,51.1414,51.2335,303690.0
2019-11-04 10:00:00,55.68,55.68,55.47,55.52,252872.0,51.2427,51.2427,51.0494,51.0954,252872.0
2019-11-04 10:10:00,55.53,55.61,55.49,55.59,154555.0,51.1046,51.1783,51.0678,51.1599,154555.0
2019-11-04 10:20:00,55.59,55.65,55.53,55.63,190752.0,51.1599,51.2151,51.1046,51.1967,190752.0
2019-11-04 10:30:00,55.63,55.65,55.45,55.52,92481.0,51.1967,51.2151,51.031,51.0954,92481.0
2019-11-04 10:40:00,55.52,55.56,55.49,55.5,101823.0,51.0954,51.1322,51.0678,51.077,101823.0
2019-11-04 10:50:00,55.51,55.54,55.47,55.51,184821.0,51.0862,51.1138,51.0494,51.0862,184821.0
2019-11-04 11:00:00,55.51,55.6,55.51,55.55,137105.0,51.0862,51.1691,51.0862,51.123,137105.0
2019-11-04 11:10:00,55.55,55.56,55.47,55.48,290252.0,51.123,51.1322,51.0494,51.0586,290252.0
2019-11-04 11:20:00,55.49,55.52,55.46,55.5,135486.0,51.0678,51.0954,51.0402,51.077,135486.0
2019-11-04 11:30:00,55.5,55.51,55.47,55.48,236134.0,51.077,51.0862,51.0494,51.0586,236134.0
2019-11-04 11:40:00,55.48,55.51,55.47,55.5,99898.0,51.0586,51.0862,51.0494,51.077,99898.0
2019-11-04 11:50:00,55.51,55.51,55.45,55.5,111851.0,51.0862,51.0862,51.031,51.077,111851.0
2019-11-04 12:00:00,55.5,55.51,55.46,55.48,105540.0,51.077,51.0862,51.0402,51.0586,105540.0
2019-11-04 12:10:00,55.48,55.5,55.47,55.49,71875.0,51.0586,51.077,51.0494,51.0678,71875.0
2019-11-04 12:20:00,55.5,55.5,55.47,55.48,78952.0,51.077,51.077,51.0494,51.0586,78952.0
2019-11-04 12:30:00,55.48,55.49,55.45,55.48,59603.0,51.0586,51.0678,51.031,51.0586,59603.0
2019-11-04 12:40:00,55.48,55.51,55.47,55.48,76463.0,51.0586,51.0862,51.0494,51.0586,76463.0
2019-11-04 12:50:00,55.48,55.52,55.47,55.51,131838.0,51.0586,51.0954,51.0494,51.0862,131838.0
2019-11-04 13:00:00,55.52,55.52,55.46,55.48,143859.0,51.0954,51.0954,51.0402,51.0586,143859.0
2019-11-04 13:10:00,55.48,55.5,55.46,55.48,46723.0,51.0586,51.077,51.0402,51.0586,46723.0
2019-11-04 13:20:00,55.48,55.51,55.46,55.5,91054.0,51.0586,51.0862,51.0402,51.077,91054.0
2019-11-04 13:30:00,55.5,55.51,55.46,55.47,84100.0,51.077,51.0862,51.0402,51.0494,84100.0
2019-11-04 13:40:00,55.48,55.51,55.47,55.5,104591.0,51.0586,51.0862,51.0494,51.077,104591.0
2019-11-04 13:50:00,55.5,55.51,55.48,55.5,72920.0,51.077,51.0862,51.0586,51.077,72920.0
2019-11-04 14:00:00,55.49,55.51,55.46,55.5,115180.0,51.0678,51.0862,51.0402,51.077,115180.0
2019-11-04 14:10:00,55.5,55.52,55.49,55.51,79828.0,51.077,51.0954,51.0678,51.0862,79828.0
2019-11-04 14:20:00,55.5,55.51,55.47,55.51,114724.0,51.077,51.0862,51.0494,51.0862,114724.0
2019-11-04 14:30:00,55.51,55.52,55.46,55.48,69863.0,51.0862,51.0954,51.0402,51.0586,69863.0
2019-11-04 14:40:00,55.48,55.51,55.46,55.5,99350.0,51.0586,51.0862,51.0402,51.077,99350.0
2019-11-04 14:50:00,55.5,55.5,55.47,55.49,91478.0,51.077,51.077,51.0494,51.0678,91478.0
2019-11-04 15:00:00,55.49,55.5,55.44,55.46,115564.0,51.0678,51.077,51.0218,51.0402,115564.0
2019-11-04 15:10:00,55.45,55.49,55.44,55.47,146018.0,51.031,51.0678,51.0218,51.0494,146018.0
2019-11-04 15:20:00,55.47,55.51,55.46,55.48,137246.0,51.0494,51.0862,51.0402,51.0586,137246.0
2019-11-04 15:30:00,55.48,55.48,55.43,55.47,301750.0,51.0586,51.0586,51.0126,51.0494,301750.0
2019-11-04 15:40:00,55.47,55.48,55.44,55.44,480752.0,51.0494,51.0586,51.0218,51.0218,480752.0
2019-11-04 15:50:00,55.45,55.47,55.4,55.45,637421.0,51.031,51.0494,50.985,51.031,637421.0
2019-11-05 09:30:00,55.76,55.76,55.51,55.54,261500.0,51.3163,51.3163,51.0862,51.1138,261500.0
2019-11-05 09:40:00,55.55,55.7,55.52,55.59,201381.0,51.123,51.2611,51.0954,51.1599,201381.0
2019-11-05 09:50:00,55.59,55.79,55.57,55.76,416579.0,51.1599,51.3439,51.1414,51.3163,416579.0
2019-11-05 10:00:00,55.75,55.82,55.54,55.6,252797.0,51.3071,51.3715,51.1138,51.1691,252797.0
2019-11-05 10:10:00,55.59,55.73,55.56,55.69,206135.0,51.1599,51.2887,51.1322,51.2519,206135.0
2019-11-05 10:20:00,55.7,55.71,55.55,55.56,156174.0,51.2611,51.2703,51.123,51.1322,156174.0
2019-11-05 10:30:00,55.56,55.7,55.56,55.63,126247.0,51.1322,51.2611,51.1322,51.1967,126247.0
2019-11-05 10:40:00,55.63,55.73,55.61,55.69,172160.0,51.1967,51.2887,51.1783,51.2519,172160.0
2019-11-05 10:50:00,55.69,55.7,55.61,55.66,148939.0,51.2519,51.2611,51.1783,51.2243,148939.0
2019-11-05 11:00:00,55.66,55.75,55.65,55.75,185410.0,51.2243,51.3071,51.2151,51.3071,185410.0
2019-11-05 11:10:00,55.75,55.75,55.66,55.69,200923.0,51.3071,51.3071,51.2243,51.2519,200923.0
2019-11-05 11:20:00,55.69,55.69,55.6,55.65,180912.0,51.2519,51.2519,51.1691,51.2151,180912.0
2019-11-05 11:30:00,55.65,55.69,55.63,55.66,161807.0,51.2151,51.2519,51.1967,51.2243,161807.0
2019-11-05 11:40:00,55.66,55.72,55.65,55.7,111719.0,51.2243,51.2795,51.2151,51.2611,111719.0
2019-11-05 11:50:00,55.7,55.72,55.69,55.69,226491.0,51.2611,51.2795,51.2519,51.2519,226491.0
2019-11-05 12:00:00,55.7,55.73,55.67,55.7,104818.0,51.2611,51.2887,51.2335,51.2611,104818.0
2019-11-05 12:10:00,55.7,55.74,55.68,55.72,132628.0,51.2611,51.2979,51.2427,51.2795,132628.0
2019-11-05 12:20:00,55.72,55.78,55.71,55.78,100894.0,51.2795,51.3347,51.2703,51.3347,100894.0
2019-11-05 12:30:00,55.77,55.8,55.67,55.72,1987736.0,51.3255,51.3531,51.2335,51.2795,1987736.0
2019-11-05 12:40:00,55.72,55.72,55.67,55.69,90988.0,51.2795,51.2795,51.2335,51.2519,90988.0
2019-11-05 12:50:00,55.69,55.84,55.68,55.84,73034.0,51.2519,51.3899,51.2427,51.3899,73034.0
2019-11-05 13:00:00,55.84,55.84,55.73,55.74,87460.0,51.3899,51.3899,51.2887,51.2979,87460.0
2019-11-05 13:10:00,55.74,55.75,55.7,55.71,113138.0,51.2979,51.3071,51.2611,51.2703,113138.0
2019-11-05 13:20:00,55.71,55.72,55.68,55.7,64167.0,51.2703,51.2795,51.2427,51.2611,64167.0
2019-11-05 13:30:00,55.7,55.72,55.7,55.71,105376.0,51.2611,51.2795,51.2611,51.2703,105376.0
2019-11-05 13:40:00,55.71,55.72,55.68,55.69,106948.0,51.2703,51.2795,51.2427,51.2519,106948.0
2019-11-05 13:50:00,55.7,55.72,55.68,55.69,83027.0,51.2611,51.2795,51.2427,51.2519,83027.0
2019-11-05 14:00:00,55.69,55.72,55.67,55.71,141092.0,51.2519,51.2795,51.2335,51.2703,141092.0
2019-11-05 14:10:00,55.71,55.71,55.69,55.69,58049.0,51.2703,51.2703,51.2519,51.2519,58049.0
2019-11-05 14:20:00,55.7,55.7,55.67,55.69,80034.0,51.2611,51.2611,51.2335,51.2519,80034.0
2019-11-05 14:30:00,55.69,55.7,55.68,55.68,109142.0,51.2519,51.2611,51.2427,51.2427,109142.0
2019-11-05 14:40:00,55.68,55.69,55.63,55.66,89213.0,51.2427,51.2519,51.1967,51.2243,89213.0
2019-11-05 14:50:00,55.67,55.68,55.64,55.67,91480.0,51.2335,51.2427,51.2059,51.2335,91480.0
2019-11-05 15:00:00,55.67,55.68,55.64,55.66,124726.0,51.2335,51.2427,51.2059,51.2243,124726.0
2019-11-05 15:10:00,55.66,55.71,55.65,55.69,138803.0,51.2243,51.2703,51.2151,51.2519,138803.0
2019-11-05 15:20:00,55.69,55.69,55.66,55.68,78394.0,51.2519,51.2519,51.2243,51.2427,78394.0
2019-11-05 15:30:00,55.68,55.7,55.66,55.7,260682.0,51.2427,51.2611,51.2243,51.2611,260682.0
2019-11-05 15:40:00,55.7,55.71,55.67,55.7,571497.0,51.2611,51.2703,51.2335,51.2611,571497.0
2019-11-05 15:50:00,55.7,55.7,55.65,55.68,591876.0,51.2611,51.2611,51.2151,51.2427,591876.0
2019-11-06 09:30:00,55.71,55.79,55.62,55.7,486546.0,51.2703,51.3439,51.1875,51.2611,486546.0
2019-11-06 09:40:00,55.69,55.76,55.65,55.71,208426.0,51.2519,51.3163,51.2151,51.2703,208426.0
2019-11-06 09:50:00,55.72,55.76,55.69,55.73,317620.0,51.2795,51.3163,51.2519,51.2887,317620.0
2019-11-06 10:00:00,55.73,55.76,55.67,55.72,221879.0,51.2887,51.3163,51.2335,51.2795,221879.0
2019-11-06 10:10:00,55.73,55.83,55.7,55.8,352118.0,51.2887,51.3807,51.2611,51.3531,352118.0
2019-11-06 10:20:00,55.79,55.8,55.73,55.73,181996.0,51.3439,51.3531,51.2887,51.2887,181996.0
2019-11-06 10:30:00,55.73,55.76,55.64,55.73,154231.0,51.2887,51.3163,51.2059,51.2887,154231.0
2019-11-06 10:40:00,55.73,55.78,55.7,55.78,94202.0,51.2887,51.3347,51.2611,51.3347,94202.0
2019-11-06 10:50:00,55.78,55.78,55.73,55.75,138608.0,51.3347,51.3347,51.2887,51.3071,138608.0
2019-11-06 11:00:00,55.76,55.79,55.73,55.76,159895.0,51.3163,51.3439,51.2887,51.3163,159895.0
2019-11-06 11:10:00,55.76,55.77,55.73,55.76,133327.0,51.3163,51.3255,51.2887,51.3163,133327.0
2019-11-06 11:20:00,55.75,55.76,55.7,55.75,96939.0,51.3071,51.3163,51.2611,51.3071,96939.0
2019-11-06 11:30:00,55.76,55.76,55.7,55.73,262858.0,51.3163,51.3163,51.2611,51.2887,262858.0
2019-11-06 11:40:00,55.73,55.84,55.6,55.67,443097.0,51.2887,51.3899,51.1691,51.2335,443097.0
2019-11-06 11:50:00,55.66,55.74,55.61,55.73,143761.0,51.2243,51.2979,51.1783,51.2887,143761.0
2019-11-06 12:00:00,55.74,55.76,55.7,55.75,154697.0,51.2979,51.3163,51.2611,51.3071,154697.0
2019-11-06 12:10:00,55.75,55.76,55.71,55.74,88174.0,51.3071,51.3163,51.2703,51.2979,88174.0
2019-11-06 12:20:00,55.74,55.76,55.7,55.72,99774.0,51.2979,51.3163,51.2611,51.2795,99774.0
2019-11-06 12:30:00,55.73,55.76,55.72,55.74,154001.0,51.2887,51.3163,51.2795,51.2979,154001.0
2019-11-06 12:40:00,55.75,55.8,55.74,55.78,162060.0,51.3071,51.3531,51.2979,51.3347,162060.0
2019-11-06 12:50:00,55.78,55.79,55.72,55.77,90855.0,51.3347,51.3439,51.2795,51.3255,90855.0
2019-11-06 13:00:00,55.77,55.79,55.7,55.72,81437.0,51.3255,51.3439,51.2611,51.2795,81437.0
2019-11-06 13:10:00,55.71,55.76,55.7,55.76,62239.0,51.2703,51.3163,51.2611,51.3163,62239.0
2019-11-06 13:20:00,55.75,55.79,55.73,55.77,152720.0,51.3071,51.3439,51.2887,51.3255,152720.0
2019-11-06 13:30:00,55.77,55.77,55.73,55.76,119969.0,51.3255,51.3255,51.2887,51.3163,119969.0
2019-11-06 13:40:00,55.77,55.77,55.74,55.76,91334.0,51.3255,51.3255,51.2979,51.3163,91334.0
2019-11-06 13:50:00,55.76,55.77,55.73,55.76,120910.0,51.3163,51.3255,51.2887,51.3163,120910.0
2019-11-06 14:00:00,55.76,55.76,55.73,55.75,81594.0,51.3163,51.3163,51.2887,51.3071,81594.0
2019-11-06 14:10:00,55.75,55.76,55.73,55.75,49055.0,51.3071,51.3163,51.2887,51.3071,49055.0
2019-11-06 14:20:00,55.75,55.76,55.71,55.75,83392.0,51.3071,51.3163,51.2703,51.3071,83392.0
2019-11-06 14:30:00,55.76,55.76,55.72,55.75,52780.0,51.3163,51.3163,51.2795,51.3071,52780.0
2019-11-06 14:40:00,55.75,55.75,55.71,55.73,73468.0,51.3071,51.3071,51.2703,51.2887,73468.0
2019-11-06 14:50:00,55.73,55.74,55.71,55.73,69043.0,51.2887,51.2979,51.2703,51.2887,69043.0
2019-11-06 15:00:00,55.73,55.76,55.66,55.76,1196967.0,51.2887,51.3163,51.2243,51.3163,1196967.0
2019-11-06 15:10:00,55.76,55.89,55.68,55.71,585382.0,51.3163,51.4359,51.2427,51.2703,585382.0
2019-11-06 15:20:00,55.71,55.74,55.64,55.7,186416.0,51.2703,51.2979,51.2059,51.2611,186416.0
2019-11-06 15:30:00,55.7,55.73,55.67,55.7,166352.0,51.2611,51.2887,51.2335,51.2611,166352.0
2019-11-06 15:40:00,55.71,55.73,55.7,55.7,393518.0,51.2703,51.2887,51.2611,51.2611,393518.0
2019-11-06 15:50:00,55.7,55.76,55.67,55.7,737914.0,51.2611,51.3163,51.2335,51.2611,737914.0
2019-11-07 09:30:00,55.96,56.35,55.96,56.34,385088.0,51.5004,51.8593,51.5004,51.8501,385088.0
2019-11-07 09:40:00,56.35,56.63,56.34,56.39,390888.0,51.8593,52.117,51.8501,51.8961,390888.0
2019-11-07 09:50:00,56.38,56.42,56.22,56.27,259468.0,51.8869,51.9237,51.7396,51.7857,259468.0
2019-11-07 10:00:00,56.27,56.45,56.18,56.43,302219.0,51.7857,51.9513,51.7028,51.9329,302219.0
2019-11-07 10:10:00,56.42,56.49,56.35,56.41,286824.0,51.9237,51.9881,51.8593,51.9145,286824.0
2019-11-07 10:20:00,56.42,56.44,56.35,56.38,137519.0,51.9237,51.9421,51.8593,51.8869,137519.0
2019-11-07 10:30:00,56.38,56.39,56.23,56.32,156615.0,51.8869,51.8961,51.7488,51.8317,156615.0
2019-11-07 10:40:00,56.33,56.46,56.32,56.41,236584.0,51.8409,51.9605,51.8317,51.9145,236584.0
2019-11-07 10:50:00,56.41,56.49,56.39,56.46,225510.0,51.9145,51.9881,51.8961,51.9605,225510.0
2019-11-07 11:00:00,56.46,56.5,56.44,56.46,122259.0,51.9605,51.9973,51.9421,51.9605,122259.0
2019-11-07 11:10:00,56.46,56.47,56.4,56.43,141894.0,51.9605,51.9697,51.9053,51.9329,141894.0
2019-11-07 11:20:00,56.43,56.43,56.32,56.37,84785.0,51.9329,51.9329,51.8317,51.8777,84785.0
2019-11-07 11:30:00,56.37,56.41,56.32,56.41,134033.0,51.8777,51.9145,51.8317,51.9145,134033.0
2019-11-07 11:40:00,56.41,56.41,56.3,56.34,71177.0,51.9145,51.9145,51.8133,51.8501,71177.0
2019-11-07 11:50:00,56.33,56.44,56.3,56.39,161860.0,51.8409,51.9421,51.8133,51.8961,161860.0
2019-11-07 12:00:00,56.39,56.42,56.31,56.41,97407.0,51.8961,51.9237,51.8225,51.9145,97407.0
2019-11-07 12:10:00,56.41,56.43,56.36,56.36,169360.0,51.9145,51.9329,51.8685,51.8685,169360.0
2019-11-07 12:20:00,56.36,56.41,56.36,56.41,66642.0,51.8685,51.9145,51.8685,51.9145,66642.0
2019-11-07 12:30:00,56.4,56.41,56.33,56.33,69065.0,51.9053,51.9145,51.8409,51.8409,69065.0
2019-11-07 12:40:00,56.33,56.33,56.28,56.3,91631.0,51.8409,51.8409,51.7949,51.8133,91631.0
2019-11-07 12:50:00,56.3,56.34,56.27,56.33,86375.0,51.8133,51.8501,51.7857,51.8409,86375.0
2019-11-07 13:00:00,56.33,56.34,56.24,56.24,101853.0,51.8409,51.8501,51.7581,51.7581,101853.0
2019-11-07 13:10:00,56.24,56.25,56.18,56.21,89812.0,51.7581,51.7673,51.7028,51.7304,89812.0
2019-11-07 13:20:00,56.21,56.21,56.14,56.18,94300.0,51.7304,51.7304,51.666,51.7028,94300.0
2019-11-07 13:30:00,56.18,56.18,56.11,56.12,89379.0,51.7028,51.7028,51.6384,51.6476,89379.0
2019-11-07 13:40:00,56.12,56.12,56.07,56.1,90607.0,51.6476,51.6476,51.6016,51.6292,90607.0
2019-11-07 13:50:00,56.1,56.12,56.08,56.09,85081.0,51.6292,51.6476,51.6108,51.62,85081.0
2019-11-07 14:00:00,56.1,56.11,56.07,56.07,93359.0,51.6292,51.6384,51.6016,51.6016,93359.0
2019-11-07 14:10:00,56.07,56.11,56.05,56.11,126219.0,51.6016,51.6384,51.5832,51.6384,126219.0
2019-11-07 14:20:00,56.11,56.11,56.07,56.1,81026.0,51.6384,51.6384,51.6016,51.6292,81026.0
2019-11-07 14:30:00,56.09,56.1,56.05,56.08,112696.0,51.62,51.6292,51.5832,51.6108,112696.0
2019-11-07 14:40:00,56.08,56.09,55.91,55.97,313255.0,51.6108,51.62,51.4544,51.5096,313255.0
2019-11-07 14:50:00,55.96,56.05,55.93,56.04,112895.0,51.5004,51.5832,51.4728,51.574,112895.0
2019-11-07 15:00:00,56.04,56.1,56.02,56.03,115438.0,51.574,51.6292,51.5556,51.5648,115438.0
2019-11-07 15:10:00,56.03,56.04,55.89,55.9,145377.0,51.5648,51.574,51.4359,51.4451,145377.0
2019-11-07 15:20:00,55.91,55.92,55.86,55.89,162755.0,51.4544,51.4636,51.4083,51.4359,162755.0
2019-11-07 15:30:00,55.89,56.01,55.88,55.98,283971.0,51.4359,51.5464,51.4267,51.5188,283971.0
2019-11-07 15:40:00,55.98,56.07,55.97,56.05,286189.0,51.5188,51.6016,51.5096,51.5832,286189.0
2019-11-07 15:50:00,56.06,56.08,55.96,56.0,617004.0,51.5924,51.6108,51.5004,51.5372,617004.0
2019-11-08 09:30:00,55.98,56.04,55.76,55.8,234514.0,51.5188,51.574,51.3163,51.3531,234514.0
2019-11-08 09:40:00,55.79,55.89,55.78,55.79,146045.0,51.3439,51.4359,51.3347,51.3439,146045.0
2019-11-08 09:50:00,55.8,56.04,55.79,55.9,284418.0,51.3531,51.574,51.3439,51.4451,284418.0
2019-11-08 10:00:00,55.9,55.98,55.81,55.92,179680.0,51.4451,51.5188,51.3623,51.4636,179680.0
2019-11-08 10:10:00,55.92,56.0,55.88,55.97,123824.0,51.4636,51.5372,51.4267,51.5096,123824.0
2019-11-08 10:20:00,55.97,56.1,55.96,56.09,109295.0,51.5096,51.6292,51.5004,51.62,109295.0
2019-11-08 10:30:00,56.09,56.13,56.0,56.03,104505.0,51.62,51.6568,51.5372,51.5648,104505.0
2019-11-08 10:40:00,56.03,56.09,56.01,56.05,130608.0,51.5648,51.62,51.5464,51.5832,130608.0
2019-11-08 10:50:00,56.05,56.07,56.02,56.05,46584.0,51.5832,51.6016,51.5556,51.5832,46584.0
2019-11-08 11:00:00,56.05,56.08,56.01,56.05,62967.0,51.5832,51.6108,51.5464,51.5832,62967.0
2019-11-08 11:10:00,56.04,56.08,55.99,56.01,72663.0,51.574,51.6108,51.528,51.5464,72663.0
2019-11-08 11:20:00,56.01,56.02,55.97,55.97,43311.0,51.5464,51.5556,51.5096,51.5096,43311.0
2019-11-08 11:30:00,55.98,56.07,55.98,56.07,49304.0,51.5188,51.6016,51.5188,51.6016,49304.0
2019-11-08 11:40:00,56.06,56.08,56.03,56.06,59212.0,51.5924,51.6108,51.5648,51.5924,59212.0
2019-11-08 11:50:00,56.07,56.11,56.03,56.1,54735.0,51.6016,51.6384,51.5648,51.6292,54735.0
2019-11-08 12:00:00,56.1,56.18,56.09,56.17,69381.0,51.6292,51.7028,51.62,51.6936,69381.0
2019-11-08 12:10:00,56.17,56.25,56.17,56.23,58233.0,51.6936,51.7673,51.6936,51.7488,58233.0
2019-11-08 12:20:00,56.24,56.27,56.21,56.27,42475.0,51.7581,51.7857,51.7304,51.7857,42475.0
2019-11-08 12:30:00,56.27,56.3,56.24,56.3,59637.0,51.7857,51.8133,51.7581,51.8133,59637.0
2019-11-08 12:40:00,56.29,56.3,56.23,56.24,45192.0,51.8041,51.8133,51.7488,51.7581,45192.0
2019-11-08 12:50:00,56.23,56.25,56.2,56.2,30396.0,51.7488,51.7673,51.7212,51.7212,30396.0
2019-11-08 13:00:00,56.2,56.22,56.19,56.2,36831.0,51.7212,51.7396,51.712,51.7212,36831.0
2019-11-08 13:10:00,56.2,56.23,56.19,56.22,28772.0,51.7212,51.7488,51.712,51.7396,28772.0
2019-11-08 13:20:00,56.22,56.23,56.18,56.22,41934.0,51.7396,51.7488,51.7028,51.7396,41934.0
2019-11-08 13:30:00,56.22,56.25,56.21,56.23,40068.0,51.7396,51.7673,51.7304,51.7488,40068.0
2019-11-08 13:40:00,56.23,56.25,56.2,56.24,68205.0,51.7488,51.7673,51.7212,51.7581,68205.0
2019-11-08 13:50:00,56.24,56.29,56.22,56.26,69606.0,51.7581,51.8041,51.7396,51.7765,69606.0
2019-11-08 14:00:00,56.26,56.33,56.26,56.29,61377.0,51.7765,51.8409,51.7765,51.8041,61377.0
2019-11-08 14:10:00,56.29,56.3,56.25,56.27,34561.0,51.8041,51.8133,51.7673,51.7857,34561.0
2019-11-08 14:20:00,56.27,56.31,56.26,56.27,45883.0,51.7857,51.8225,51.7765,51.7857,45883.0
2019-11-08 14:30:00,56.27,56.33,56.25,56.3,100891.0,51.7857,51.8409,51.7673,51.8133,100891.0
2019-11-08 14:40:00,56.31,56.32,56.28,56.29,38023.0,51.8225,51.8317,51.7949,51.8041,38023.0
2019-11-08 14:50:00,56.29,56.34,56.28,56.34,60124.0,51.8041,51.8501,51.7949,51.8501,60124.0
2019-11-08 15:00:00,56.34,56.35,56.29,56.3,81855.0,51.8501,51.8593,51.8041,51.8133,81855.0
2019-11-08 15:10:00,56.3,56.37,56.3,56.35,82167.0,51.8133,51.8777,51.8133,51.8593,82167.0
2019-11-08 15:20:00,56.36,56.39,56.34,56.38,60864.0,51.8685,51.8961,51.8501,51.8869,60864.0
2019-11-08 15:30:00,56.37,56.4,56.34,56.38,138252.0,51.8777,51.9053,51.8501,51.8869,138252.0
2019-11-08 15:40:00,56.37,56.4,56.36,56.38,177845.0,51.8777,51.9053,51.8685,51.8869,177845.0
2019-11-08 15:50:00,56.38,56.48,56.35,56.48,684820.0,51.8869,51.9789,51.8593,51.9789,684820.0
2019-11-11 09:30:00,56.2,56.38,56.18,56.28,188584.0,51.7212,51.8869,51.7028,51.7949,188584.0
2019-11-11 09:40:00,56.29,56.47,56.21,56.47,105339.0,51.8041,51.9697,51.7304,51.9697,105339.0
2019-11-11 09:50:00,56.47,56.5,56.36,56.46,155950.0,51.9697,51.9973,51.8685,51.9605,155950.0
2019-11-11 10:00:00,56.46,56.49,56.41,56.46,68536.0,51.9605,51.9881,51.9145,51.9605,68536.0
2019-11-11 10:10:00,56.46,56.56,56.45,56.54,109014.0,51.9605,52.0525,51.9513,52.0341,109014.0
2019-11-11 10:20:00,56.55,56.61,56.5,56.55,96691.0,52.0433,52.0986,51.9973,52.0433,96691.0
2019-11-11 10:30:00,56.55,56.56,56.41,56.42,67656.0,52.0433,52.0525,51.9145,51.9237,67656.0
2019-11-11 10:40:00,56.42,56.49,56.42,56.48,57765.0,51.9237,51.9881,51.9237,51.9789,57765.0
2019-11-11 10:50:00,56.48,56.49,56.4,56.4,57189.0,51.9789,51.9881,51.9053,51.9053,57189.0
2019-11-11 11:00:00,56.4,56.48,56.39,56.42,190134.0,51.9053,51.9789,51.8961,51.9237,190134.0
2019-11-11 11:10:00,56.41,56.45,56.39,56.43,101747.0,51.9145,51.9513,51.8961,51.9329,101747.0
2019-11-11 11:20:00,56.43,56.43,56.35,56.38,49732.0,51.9329,51.9329,51.8593,51.8869,49732.0
2019-11-11 11:30:00,56.38,56.41,56.36,56.37,49161.0,51.8869,51.9145,51.8685,51.8777,49161.0
2019-11-11 11:40:00,56.36,56.39,56.32,56.38,140284.0,51.8685,51.8961,51.8317,51.8869,140284.0
2019-11-11 11:50:00,56.38,56.43,56.37,56.4,111665.0,51.8869,51.9329,51.8777,51.9053,111665.0
2019-11-11 12:00:00,56.4,56.47,56.39,56.45,106977.0,51.9053,51.9697,51.8961,51.9513,106977.0
2019-11-11 12:10:00,56.45,56.46,56.4,56.43,79339.0,51.9513,51.9605,51.9053,51.9329,79339.0
2019-11-11 12:20:00,56.43,56.47,56.41,56.45,46310.0,51.9329,51.9697,51.9145,51.9513,46310.0
2019-11-11 12:30:00,56.45,56.47,56.4,56.43,29714.0,51.9513,51.9697,51.9053,51.9329,29714.0
2019-11-11 12:40:00,56.43,56.45,56.4,56.4,45295.0,51.9329,51.9513,51.9053,51.9053,45295.0
2019-11-11 12:50:00,56.4,56.43,56.38,56.4,35851.0,51.9053,51.9329,51.8869,51.9053,35851.0
2019-11-11 13:00:00,56.4,56.45,56.39,56.44,41185.0,51.9053,51.9513,51.8961,51.9421,41185.0
2019-11-11 13:10:00,56.44,56.47,56.44,56.45,36751.0,51.9421,51.9697,51.9421,51.9513,36751.0
2019-11-11 13:20:00,56.45,56.5,56.44,56.5,49284.0,51.9513,51.9973,51.9421,51.9973,49284.0
2019-11-11 13:30:00,56.5,56.55,56.49,56.53,58745.0,51.9973,52.0433,51.9881,52.0249,58745.0
2019-11-11 13:40:00,56.54,56.55,56.48,56.48,62336.0,52.0341,52.0433,51.9789,51.9789,62336.0
2019-11-11 13:50:00,56.48,56.51,56.46,56.48,85112.0,51.9789,52.0065,51.9605,51.9789,85112.0
2019-11-11 14:00:00,56.48,56.49,56.43,56.47,69554.0,51.9789,51.9881,51.9329,51.9697,69554.0
2019-11-11 14:10:00,56.47,56.49,56.46,56.46,57724.0,51.9697,51.9881,51.9605,51.9605,57724.0
2019-11-11 14:20:00,56.46,56.5,56.46,56.48,87234.0,51.9605,51.9973,51.9605,51.9789,87234.0
2019-11-11 14:30:00,56.48,56.5,56.44,56.49,63013.0,51.9789,51.9973,51.9421,51.9881,63013.0
2019-11-11 14:40:00,56.5,56.52,56.48,56.51,138992.0,51.9973,52.0157,51.9789,52.0065,138992.0
2019-11-11 14:50:00,56.51,56.52,56.47,56.49,138778.0,52.0065,52.0157,51.9697,51.9881,138778.0
2019-11-11 15:00:00,56.48,56.52,56.48,56.5,132473.0,51.9789,52.0157,51.9789,51.9973,132473.0
2019-11-11 15:10:00,56.5,56.53,56.47,56.49,92927.0,51.9973,52.0249,51.9697,51.9881,92927.0
2019-11-11 15:20:00,56.49,56.51,56.44,56.48,115862.0,51.9881,52.0065,51.9421,51.9789,115862.0
2019-11-11 15:30:00,56.47,56.47,56.4,56.44,165328.0,51.9697,51.9697,51.9053,51.9421,165328.0
2019-11-11 15:40:00,56.43,56.45,56.39,56.43,217249.0,51.9329,51.9513,51.8961,51.9329,217249.0
2019-11-11 15:50:00,56.43,56.44,56.37,56.43,489209.0,51.9329,51.9421,51.8777,51.9329,489209.0
2019-11-12 09:30:00,56.53,56.68,56.43,56.58,315272.0,52.0249,52.163,51.9329,52.071,315272.0
2019-11-12 09:40:00,56.57,56.61,56.47,56.6,111703.0,52.0618,52.0986,51.9697,52.0894,111703.0
2019-11-12 09:50:00,56.6,56.65,56.48,56.65,230231.0,52.0894,52.1354,51.9789,52.1354,230231.0
2019-11-12 10:00:00,56.65,56.76,56.63,56.67,188161.0,52.1354,52.2366,52.117,52.1538,188161.0
2019-11-12 10:10:00,56.67,56.8,56.64,56.77,161997.0,52.1538,52.2734,52.1262,52.2458,161997.0
2019-11-12 10:20:00,56.78,56.85,56.73,56.79,180893.0,52.255,52.3194,52.209,52.2642,180893.0
2019-11-12 10:30:00,56.78,56.78,56.73,56.75,69639.0,52.255,52.255,52.209,52.2274,69639.0
2019-11-12 10:40:00,56.75,56.83,56.74,56.79,110889.0,52.2274,52.301,52.2182,52.2642,110889.0
2019-11-12 10:50:00,56.79,56.81,56.75,56.75,49482.0,52.2642,52.2826,52.2274,52.2274,49482.0
2019-11-12 11:00:00,56.75,56.76,56.66,56.71,70682.0,52.2274,52.2366,52.1446,52.1906,70682.0
2019-11-12 11:10:00,56.71,56.76,56.69,56.74,57768.0,52.1906,52.2366,52.1722,52.2182,57768.0
2019-11-12 11:20:00,56.74,56.77,56.7,56.71,46484.0,52.2182,52.2458,52.1814,52.1906,46484.0
2019-11-12 11:30:00,56.72,56.74,56.66,56.67,79205.0,52.1998,52.2182,52.1446,52.1538,79205.0
2019-11-12 11:40:00,56.67,56.7,56.64,56.64,74319.0,52.1538,52.1814,52.1262,52.1262,74319.0
2019-11-12 11:50:00,56.65,56.67,56.63,56.65,77830.0,52.1354,52.1538,52.117,52.1354,77830.0
2019-11-12 12:00:00,56.64,56.65,56.6,56.62,111622.0,52.1262,52.1354,52.0894,52.1078,111622.0
2019-11-12 12:10:00,56.62,56.69,56.6,56.61,72750.0,52.1078,52.1722,52.0894,52.0986,72750.0
2019-11-12 12:20:00,56.61,56.64,56.6,56.62,53264.0,52.0986,52.1262,52.0894,52.1078,53264.0
2019-11-12 12:30:00,56.62,56.68,56.61,56.67,39144.0,52.1078,52.163,52.0986,52.1538,39144.0
2019-11-12 12:40:00,56.67,56.68,56.6,56.6,55292.0,52.1538,52.163,52.0894,52.0894,55292.0
2019-11-12 12:50:00,56.61,56.7,56.59,56.69,106169.0,52.0986,52.1814,52.0802,52.1722,106169.0
2019-11-12 13:00:00,56.7,56.71,56.68,56.69,40923.0,52.1814,52.1906,52.163,52.1722,40923.0
2019-11-12 13:10:00,56.69,56.71,56.68,56.7,54717.0,52.1722,52.1906,52.163,52.1814,54717.0
2019-11-12 13:20:00,56.69,56.7,56.61,56.63,76359.0,52.1722,52.1814,52.0986,52.117,76359.0
2019-11-12 13:30:00,56.62,56.64,56.61,56.64,56211.0,52.1078,52.1262,52.0986,52.1262,56211.0
2019-11-12 13:40:00,56.64,56.75,56.64,56.75,105977.0,52.1262,52.2274,52.1262,52.2274,105977.0
2019-11-12 13:50:00,56.75,56.77,56.68,56.69,75979.0,52.2274,52.2458,52.163,52.1722,75979.0
2019-11-12 14:00:00,56.69,56.69,56.62,56.66,94835.0,52.1722,52.1722,52.1078,52.1446,94835.0
2019-11-12 14:10:00,56.66,56.67,56.55,56.57,113034.0,52.1446,52.1538,52.0433,52.0618,113034.0
2019-11-12 14:20:00,56.57,56.6,56.51,56.53,63507.0,52.0618,52.0894,52.0065,52.0249,63507.0
2019-11-12 14:30:00,56.54,56.58,56.53,56.56,56785.0,52.0341,52.071,52.0249,52.0525,56785.0
2019-11-12 14:40:00,56.56,56.57,56.5,56.51,99043.0,52.0525,52.0618,51.9973,52.0065,99043.0
2019-11-12 14:50:00,56.51,56.52,56.41,56.46,137516.0,52.0065,52.0157,51.9145,51.9605,137516.0
2019-11-12 15:00:00,56.47,56.52,56.43,56.5,96096.0,51.9697,52.0157,51.9329,51.9973,96096.0
2019-11-12 15:10:00,56.5,56.54,56.43,56.46,110889.0,51.9973,52.0341,51.9329,51.9605,110889.0
2019-11-12 15:20:00,56.47,56.5,56.45,56.49,106216.0,51.9697,51.9973,51.9513,51.9881,106216.0
2019-11-12 15:30:00,56.49,56.56,56.48,56.49,169858.0,51.9881,52.0525,51.9789,51.9881,169858.0
2019-11-12 15:40:00,56.5,56.56,56.49,56.56,253806.0,51.9973,52.0525,51.9881,52.0525,253806.0
2019-11-12 15:50:00,56.57,56.59,56.52,56.59,400284.0,52.0618,52.0802,52.0157,52.0802,400284.0
2019-11-13 09:30:00,56.21,56.38,56.19,56.31,247542.0,51.7304,51.8869,51.712,51.8225,247542.0
2019-11-13 09:40:00,56.3,56.38,56.29,56.32,205834.0,51.8133,51.8869,51.8041,51.8317,205834.0
2019-11-13 09:50:00,56.32,56.47,56.28,56.46,132280.0,51.8317,51.9697,51.7949,51.9605,132280.0
2019-11-13 10:00:00,56.47,56.52,56.4,56.43,86930.0,51.9697,52.0157,51.9053,51.9329,86930.0
2019-11-13 10:10:00,56.44,56.47,56.4,56.44,105494.0,51.9421,51.9697,51.9053,51.9421,105494.0
2019-11-13 10:20:00,56.44,56.48,56.41,56.43,51727.0,51.9421,51.9789,51.9145,51.9329,51727.0
2019-11-13 10:30:00,56.43,56.53,56.42,56.52,95595.0,51.9329,52.0249,51.9237,52.0157,95595.0
2019-11-13 10:40:00,56.52,56.56,56.39,56.42,85638.0,52.0157,52.0525,51.8961,51.9237,85638.0
2019-11-13 10:50:00,56.43,56.46,56.38,56.4,42586.0,51.9329,51.9605,51.8869,51.9053,42586.0
2019-11-13 11:00:00,56.4,56.45,56.3,56.3,115326.0,51.9053,51.9513,51.8133,51.8133,115326.0
2019-11-13 11:10:00,56.31,56.4,56.29,56.33,112917.0,51.8225,51.9053,51.8041,51.8409,112917.0
2019-11-13 11:20:00,56.34,56.37,56.31,56.35,65958.0,51.8501,51.8777,51.8225,51.8593,65958.0
2019-11-13 11:30:00,56.36,56.41,56.34,56.41,58195.0,51.8685,51.9145,51.8501,51.9145,58195.0
2019-11-13 11:40:00,56.41,56.47,56.39,56.42,104240.0,51.9145,51.9697,51.8961,51.9237,104240.0
2019-11-13 11:50:00,56.43,56.45,56.4,56.42,75717.0,51.9329,51.9513,51.9053,51.9237,75717.0
2019-11-13 12:00:00,56.41,56.45,56.4,56.41,62099.0,51.9145,51.9513,51.9053,51.9145,62099.0
2019-11-13 12:10:00,56.42,56.46,56.41,56.46,36926.0,51.9237,51.9605,51.9145,51.9605,36926.0
2019-11-13 12:20:00,56.46,56.48,56.41,56.48,46371.0,51.9605,51.9789,51.9145,51.9789,46371.0
2019-11-13 12:30:00,56.48,56.49,56.44,56.45,41384.0,51.9789,51.9881,51.9421,51.9513,41384.0
2019-11-13 12:40:00,56.45,56.52,56.44,56.51,134949.0,51.9513,52.0157,51.9421,52.0065,134949.0
2019-11-13 12:50:00,56.5,56.53,56.45,56.45,78140.0,51.9973,52.0249,51.9513,51.9513,78140.0
2019-11-13 13:00:00,56.46,56.49,56.42,56.45,79116.0,51.9605,51.9881,51.9237,51.9513,79116.0
2019-11-13 13:10:00,56.44,56.48,56.4,56.41,65560.0,51.9421,51.9789,51.9053,51.9145,65560.0
2019-11-13 13:20:00,56.4,56.45,56.36,56.43,69676.0,51.9053,51.9513,51.8685,51.9329,69676.0
2019-11-13 13:30:00,56.43,56.48,56.41,56.41,84167.0,51.9329,51.9789,51.9145,51.9145,84167.0
2019-11-13 13:40:00,56.42,56.42,56.38,56.41,42574.0,51.9237,51.9237,51.8869,51.9145,42574.0
2019-11-13 13:50:00,56.41,56.41,56.3,56.36,285234.0,51.9145,51.9145,51.8133,51.8685,285234.0
2019-11-13 14:00:00,56.36,56.36,56.29,56.32,143379.0,51.8685,51.8685,51.8041,51.8317,143379.0
2019-11-13 14:10:00,56.32,56.34,56.28,56.3,89933.0,51.8317,51.8501,51.7949,51.8133,89933.0
2019-11-13 14:20:00,56.29,56.33,56.26,56.29,65051.0,51.8041,51.8409,51.7765,51.8041,65051.0
2019-11-13 14:30:00,56.29,56.33,56.28,56.3,100422.0,51.8041,51.8409,51.7949,51.8133,100422.0
2019-11-13 14:40:00,56.3,56.35,56.29,56.31,120859.0,51.8133,51.8593,51.8041,51.8225,120859.0
2019-11-13 14:50:00,56.31,56.33,56.29,56.32,104387.0,51.8225,51.8409,51.8041,51.8317,104387.0
2019-11-13 15:00:00,56.32,56.41,56.32,56.37,113762.0,51.8317,51.9145,51.8317,51.8777,113762.0
2019-11-13 15:10:00,56.37,56.4,56.36,56.38,101477.0,51.8777,51.9053,51.8685,51.8869,101477.0
2019-11-13 15:20:00,56.39,56.41,56.34,56.36,105656.0,51.8961,51.9145,51.8501,51.8685,105656.0
2019-11-13 15:30:00,56.36,56.4,56.26,56.27,191027.0,51.8685,51.9053,51.7765,51.7857,191027.0
2019-11-13 15:40:00,56.26,56.32,56.25,56.29,587020.0,51.7765,51.8317,51.7673,51.8041,587020.0
2019-11-13 15:50:00,56.29,56.29,56.17,56.21,705951.0,51.8041,51.8041,51.6936,51.7304,705951.0
2019-11-14 09:30:00,55.81,55.92,55.64,55.79,523095.0,51.3623,51.4636,51.2059,51.3439,523095.0
2019-11-14 09:40:00,55.78,55.83,55.66,55.82,242693.0,51.3347,51.3807,51.2243,51.3715,242693.0
2019-11-14 09:50:00,55.82,56.05,55.81,55.95,129222.0,51.3715,51.5832,51.3623,51.4912,129222.0
2019-11-14 10:00:00,55.95,56.05,55.86,56.05,139540.0,51.4912,51.5832,51.4083,51.5832,139540.0
2019-11-14 10:10:00,56.05,56.06,55.95,55.99,133300.0,51.5832,51.5924,51.4912,51.528,133300.0
2019-11-14 10:20:00,56.0,56.04,55.93,55.96,117456.0,51.5372,51.574,51.4728,51.5004,117456.0
2019-11-14 10:30:00,55.95,55.97,55.85,55.89,157130.0,51.4912,51.5096,51.3991,51.4359,157130.0
2019-11-14 10:40:00,55.88,55.9,55.78,55.79,94620.0,51.4267,51.4451,51.3347,51.3439,94620.0
2019-11-14 10:50:00,55.8,55.88,55.74,55.81,294536.0,51.3531,51.4267,51.2979,51.3623,294536.0
2019-11-14 11:00:00,55.8,55.93,55.8,55.91,87014.0,51.3531,51.4728,51.3531,51.4544,87014.0
2019-11-14 11:10:00,55.9,55.96,55.89,55.95,56732.0,51.4451,51.5004,51.4359,51.4912,56732.0
2019-11-14 11:20:00,55.95,56.01,55.93,55.95,83040.0,51.4912,51.5464,51.4728,51.4912,83040.0
2019-11-14 11:30:00,55.96,55.97,55.88,55.94,155092.0,51.5004,51.5096,51.4267,51.482,155092.0
2019-11-14 11:40:00,55.94,55.95,55.8,55.86,147170.0,51.482,51.4912,51.3531,51.4083,147170.0
2019-11-14 11:50:00,55.85,55.92,55.83,55.86,92410.0,51.3991,51.4636,51.3807,51.4083,92410.0
2019-11-14 12:00:00,55.86,55.88,55.83,55.86,56254.0,51.4083,51.4267,51.3807,51.4083,56254.0
2019-11-14 12:10:00,55.87,55.9,55.84,55.9,46107.0,51.4175,51.4451,51.3899,51.4451,46107.0
2019-11-14 12:20:00,55.89,55.95,55.88,55.95,71370.0,51.4359,51.4912,51.4267,51.4912,71370.0
2019-11-14 12:30:00,55.95,56.07,55.94,55.98,313556.0,51.4912,51.6016,51.482,51.5188,313556.0
2019-11-14 12:40:00,55.99,56.07,55.98,56.06,116896.0,51.528,51.6016,51.5188,51.5924,116896.0
2019-11-14 12:50:00,56.06,56.12,56.02,56.11,97066.0,51.5924,51.6476,51.5556,51.6384,97066.0
2019-11-14 13:00:00,56.1,56.12,56.04,56.05,99674.0,51.6292,51.6476,51.574,51.5832,99674.0
2019-11-14 13:10:00,56.05,56.07,56.03,56.05,66649.0,51.5832,51.6016,51.5648,51.5832,66649.0
2019-11-14 13:20:00,56.04,56.11,56.02,56.11,167473.0,51.574,51.6384,51.5556,51.6384,167473.0
2019-11-14 13:30:00,56.11,56.16,56.11,56.14,99919.0,51.6384,51.6844,51.6384,51.666,99919.0
2019-11-14 13:40:00,56.13,56.16,56.09,56.14,80515.0,51.6568,51.6844,51.62,51.666,80515.0
2019-11-14 13:50:00,56.13,56.16,55.93,56.02,230607.0,51.6568,51.6844,51.4728,51.5556,230607.0
2019-11-14 14:00:00,56.01,56.14,55.99,56.14,372895.0,51.5464,51.666,51.528,51.666,372895.0
2019-11-14 14:10:00,56.14,56.16,56.1,56.15,73569.0,51.666,51.6844,51.6292,51.6752,73569.0
2019-11-14 14:20:00,56.15,56.17,56.1,56.12,87271.0,51.6752,51.6936,51.6292,51.6476,87271.0
2019-11-14 14:30:00,56.12,56.16,56.1,56.16,77498.0,51.6476,51.6844,51.6292,51.6844,77498.0
2019-11-14 14:40:00,56.16,56.2,56.15,56.19,100216.0,51.6844,51.7212,51.6752,51.712,100216.0
2019-11-14 14:50:00,56.19,56.23,56.19,56.21,115807.0,51.712,51.7488,51.712,51.7304,115807.0
2019-11-14 15:00:00,56.21,56.22,56.18,56.2,138373.0,51.7304,51.7396,51.7028,51.7212,138373.0
2019-11-14 15:10:00,56.2,56.26,56.2,56.25,157294.0,51.7212,51.7765,51.7212,51.7673,157294.0
2019-11-14 15:20:00,56.25,56.33,56.24,56.33,208184.0,51.7673,51.8409,51.7581,51.8409,208184.0
2019-11-14 15:30:00,56.32,56.32,56.21,56.23,274096.0,51.8317,51.8317,51.7304,51.7488,274096.0
2019-11-14 15:40:00,56.23,56.24,56.15,56.19,414176.0,51.7488,51.7581,51.6752,51.712,414176.0
2019-11-14 15:50:00,56.18,56.22,56.06,56.1,882988.0,51.7028,51.7396,51.5924,51.6292,882988.0
2019-11-15 09:30:00,56.4,56.54,56.35,56.54,504974.0,51.9053,52.0341,51.8593,52.0341,504974.0
2019-11-15 09:40:00,56.54,56.56,56.44,56.5,170427.0,52.0341,52.0525,51.9421,51.9973,170427.0
2019-11-15 09:50:00,56.5,56.55,56.46,56.47,168321.0,51.9973,52.0433,51.9605,51.9697,168321.0
2019-11-15 10:00:00,56.47,56.53,56.43,56.44,164014.0,51.9697,52.0249,51.9329,51.9421,164014.0
2019-11-15 10:10:00,56.44,56.51,56.43,56.49,98839.0,51.9421,52.0065,51.9329,51.9881,98839.0
2019-11-15 10:20:00,56.49,56.51,56.4,56.47,91265.0,51.9881,52.0065,51.9053,51.9697,91265.0
2019-11-15 10:30:00,56.47,56.49,56.4,56.41,92425.0,51.9697,51.9881,51.9053,51.9145,92425.0
2019-11-15 10:40:00,56.41,56.53,56.4,56.51,94870.0,51.9145,52.0249,51.9053,52.0065,94870.0
2019-11-15 10:50:00,56.52,56.54,56.49,56.51,113584.0,52.0157,52.0341,51.9881,52.0065,113584.0
2019-11-15 11:00:00,56.5,56.55,56.48,56.5,162986.0,51.9973,52.0433,51.9789,51.9973,162986.0
2019-11-15 11:10:00,56.5,56.51,56.43,56.51,70034.0,51.9973,52.0065,51.9329,52.0065,70034.0
2019-11-15 11:20:00,56.5,56.51,56.41,56.5,80955.0,51.9973,52.0065,51.9145,51.9973,80955.0
2019-11-15 11:30:00,56.5,56.5,56.41,56.43,142119.0,51.9973,51.9973,51.9145,51.9329,142119.0
2019-11-15 11:40:00,56.42,56.44,56.4,56.44,51346.0,51.9237,51.9421,51.9053,51.9421,51346.0
2019-11-15 11:50:00,56.44,56.45,56.41,56.44,54895.0,51.9421,51.9513,51.9145,51.9421,54895.0
2019-11-15 12:00:00,56.44,56.53,56.44,56.45,64633.0,51.9421,52.0249,51.9421,51.9513,64633.0
2019-11-15 12:10:00,56.45,56.49,56.44,56.47,45350.0,51.9513,51.9881,51.9421,51.9697,45350.0
2019-11-15 12:20:00,56.46,56.46,56.4,56.41,79162.0,51.9605,51.9605,51.9053,51.9145,79162.0
2019-11-15 12:30:00,56.41,56.47,56.4,56.45,58533.0,51.9145,51.9697,51.9053,51.9513,58533.0
2019-11-15 12:40:00,56.45,56.47,56.41,56.45,46133.0,51.9513,51.9697,51.9145,51.9513,46133.0
2019-11-15 12:50:00,56.45,56.46,56.41,56.44,53828.0,51.9513,51.9605,51.9145,51.9421,53828.0
2019-11-15 13:00:00,56.44,56.45,56.4,56.41,59018.0,51.9421,51.9513,51.9053,51.9145,59018.0
2019-11-15 13:10:00,56.41,56.43,56.4,56.41,59710.0,51.9145,51.9329,51.9053,51.9145,59710.0
2019-11-15 13:20:00,56.4,56.41,56.37,56.39,77791.0,51.9053,51.9145,51.8777,51.8961,77791.0
2019-11-15 13:30:00,56.39,56.44,56.38,56.39,66410.0,51.8961,51.9421,51.8869,51.8961,66410.0
2019-11-15 13:40:00,56.4,56.42,56.37,56.39,53176.0,51.9053,51.9237,51.8777,51.8961,53176.0
2019-11-15 13:50:00,56.39,56.41,56.35,56.36,76408.0,51.8961,51.9145,51.8593,51.8685,76408.0
2019-11-15 14:00:00,56.36,56.44,56.29,56.42,267812.0,51.8685,51.9421,51.8041,51.9237,267812.0
2019-11-15 14:10:00,56.42,56.45,56.4,56.41,83004.0,51.9237,51.9513,51.9053,51.9145,83004.0
2019-11-15 14:20:00,56.41,56.46,56.38,56.38,107265.0,51.9145,51.9605,51.8869,51.8869,107265.0
2019-11-15 14:30:00,56.39,56.41,56.33,56.35,105071.0,51.8961,51.9145,51.8409,51.8593,105071.0
2019-11-15 14:40:00,56.35,56.39,56.34,56.35,99517.0,51.8593,51.8961,51.8501,51.8593,99517.0
2019-11-15 14:50:00,56.34,56.39,56.33,56.37,88739.0,51.8501,51.8961,51.8409,51.8777,88739.0
2019-11-15 15:00:00,56.37,56.39,56.36,56.37,109518.0,51.8777,51.8961,51.8685,51.8777,109518.0
2019-11-15 15:10:00,56.37,56.37,56.32,56.36,97543.0,51.8777,51.8777,51.8317,51.8685,97543.0
2019-11-15 15:20:00,56.36,56.36,56.29,56.33,169857.0,51.8685,51.8685,51.8041,51.8409,169857.0
2019-11-15 15:30:00,56.34,56.34,56.26,56.32,197609.0,51.8501,51.8501,51.7765,51.8317,197609.0
2019-11-15 15:40:00,56.32,56.42,56.3,56.39,328561.0,51.8317,51.9237,51.8133,51.8961,328561.0
2019-11-15 15:50:00,56.38,56.43,56.33,56.42,785313.0,51.8869,51.9329,51.8409,51.9237,785313.0
2019-11-18 09:30:00,56.56,56.56,56.16,56.16,213335.0,52.0525,52.0525,51.6844,51.6844,213335.0
2019-11-18 09:40:00,56.16,56.2,56.09,56.15,151004.0,51.6844,51.7212,51.62,51.6752,151004.0
2019-11-18 09:50:00,56.15,56.16,56.05,56.1,115979.0,51.6752,51.6844,51.5832,51.6292,115979.0
2019-11-18 10:00:00,56.1,56.17,56.04,56.05,133777.0,51.6292,51.6936,51.574,51.5832,133777.0
2019-11-18 10:10:00,56.05,56.1,56.01,56.06,220465.0,51.5832,51.6292,51.5464,51.5924,220465.0
2019-11-18 10:20:00,56.06,56.12,56.03,56.05,124190.0,51.5924,51.6476,51.5648,51.5832,124190.0
2019-11-18 10:30:00,56.05,56.08,55.96,56.02,169643.0,51.5832,51.6108,51.5004,51.5556,169643.0
2019-11-18 10:40:00,56.02,56.12,56.02,56.11,131570.0,51.5556,51.6476,51.5556,51.6384,131570.0
2019-11-18 10:50:00,56.11,56.15,56.07,56.09,121065.0,51.6384,51.6752,51.6016,51.62,121065.0
2019-11-18 11:00:00,56.09,56.13,56.08,56.08,91288.0,51.62,51.6568,51.6108,51.6108,91288.0
2019-11-18 11:10:00,56.09,56.19,56.07,56.11,141506.0,51.62,51.712,51.6016,51.6384,141506.0
2019-11-18 11:20:00,56.1,56.2,56.07,56.15,82438.0,51.6292,51.7212,51.6016,51.6752,82438.0
2019-11-18 11:30:00,56.15,56.22,56.14,56.19,100767.0,51.6752,51.7396,51.666,51.712,100767.0
2019-11-18 11:40:00,56.19,56.22,56.15,56.17,63588.0,51.712,51.7396,51.6752,51.6936,63588.0
2019-11-18 11:50:00,56.18,56.18,56.12,56.17,54999.0,51.7028,51.7028,51.6476,51.6936,54999.0
2019-11-18 12:00:00,56.16,56.17,56.08,56.09,110355.0,51.6844,51.6936,51.6108,51.62,110355.0
2019-11-18 12:10:00,56.09,56.13,56.07,56.12,58751.0,51.62,51.6568,51.6016,51.6476,58751.0
2019-11-18 12:20:00,56.12,56.17,56.11,56.12,67718.0,51.6476,51.6936,51.6384,51.6476,67718.0
2019-11-18 12:30:00,56.11,56.14,56.09,56.13,69985.0,51.6384,51.666,51.62,51.6568,69985.0
2019-11-18 12:40:00,56.13,56.14,56.11,56.14,49449.0,51.6568,51.666,51.6384,51.666,49449.0
2019-11-18 12:50:00,56.13,56.14,56.11,56.13,44210.0,51.6568,51.666,51.6384,51.6568,44210.0
2019-11-18 13:00:00,56.12,56.14,56.09,56.11,65201.0,51.6476,51.666,51.62,51.6384,65201.0
2019-11-18 13:10:00,56.11,56.14,56.1,56.13,46396.0,51.6384,51.666,51.6292,51.6568,46396.0
2019-11-18 13:20:00,56.12,56.15,56.11,56.14,99420.0,51.6476,51.6752,51.6384,51.666,99420.0
2019-11-18 13:30:00,56.14,56.2,56.13,56.19,107925.0,51.666,51.7212,51.6568,51.712,107925.0
2019-11-18 13:40:00,56.19,56.25,56.18,56.24,76191.0,51.712,51.7673,51.7028,51.7581,76191.0
2019-11-18 13:50:00,56.24,56.24,56.22,56.22,47877.0,51.7581,51.7581,51.7396,51.7396,47877.0
2019-11-18 14:00:00,56.23,56.23,56.18,56.2,83388.0,51.7488,51.7488,51.7028,51.7212,83388.0
2019-11-18 14:10:00,56.19,56.21,56.19,56.19,45000.0,51.712,51.7304,51.712,51.712,45000.0
2019-11-18 14:20:00,56.2,56.24,56.19,56.21,116880.0,51.7212,51.7581,51.712,51.7304,116880.0
2019-11-18 14:30:00,56.22,56.23,56.16,56.18,86142.0,51.7396,51.7488,51.6844,51.7028,86142.0
2019-11-18 14:40:00,56.18,56.21,56.17,56.19,91947.0,51.7028,51.7304,51.6936,51.712,91947.0
2019-11-18 14:50:00,56.19,56.19,56.15,56.18,80868.0,51.712,51.712,51.6752,51.7028,80868.0
2019-11-18 15:00:00,56.18,56.2,56.17,56.18,71205.0,51.7028,51.7212,51.6936,51.7028,71205.0
2019-11-18 15:10:00,56.18,56.2,56.12,56.13,133164.0,51.7028,51.7212,51.6476,51.6568,133164.0
2019-11-18 15:20:00,56.14,56.18,56.12,56.16,134645.0,51.666,51.7028,51.6476,51.6844,134645.0
2019-11-18 15:30:00,56.16,56.17,56.12,56.15,196892.0,51.6844,51.6936,51.6476,51.6752,196892.0
2019-11-18 15:40:00,56.14,56.21,56.13,56.21,245415.0,51.666,51.7304,51.6568,51.7304,245415.0
2019-11-18 15:50:00,56.2,56.2,56.13,56.16,502576.0,51.7212,51.7212,51.6568,51.6844,502576.0
2019-11-19 09:30:00,56.47,56.95,56.43,56.8,498813.0,51.9697,52.4115,51.9329,52.2734,498813.0
2019-11-19 09:40:00,56.8,56.83,56.73,56.81,145509.0,52.2734,52.301,52.209,52.2826,145509.0
2019-11-19 09:50:00,56.81,56.85,56.69,56.74,141385.0,52.2826,52.3194,52.1722,52.2182,141385.0
2019-11-19 10:00:00,56.73,56.73,56.59,56.66,249251.0,52.209,52.209,52.0802,52.1446,249251.0
2019-11-19 10:10:00,56.67,56.68,56.55,56.6,121220.0,52.1538,52.163,52.0433,52.0894,121220.0
2019-11-19 10:20:00,56.6,56.6,56.48,56.51,83989.0,52.0894,52.0894,51.9789,52.0065,83989.0
2019-11-19 10:30:00,56.51,56.52,56.42,56.44,86258.0,52.0065,52.0157,51.9237,51.9421,86258.0
2019-11-19 10:40:00,56.45,56.46,56.38,56.39,54443.0,51.9513,51.9605,51.8869,51.8961,54443.0
2019-11-19 10:50:00,56.38,56.41,56.32,56.33,66471.0,51.8869,51.9145,51.8317,51.8409,66471.0
2019-11-19 11:00:00,56.34,56.41,56.34,56.41,64994.0,51.8501,51.9145,51.8501,51.9145,64994.0
2019-11-19 11:10:00,56.4,56.51,56.4,56.5,90196.0,51.9053,52.0065,51.9053,51.9973,90196.0
2019-11-19 11:20:00,56.5,56.53,56.46,56.53,89886.0,51.9973,52.0249,51.9605,52.0249,89886.0
2019-11-19 11:30:00,56.53,56.63,56.51,56.55,160738.0,52.0249,52.117,52.0065,52.0433,160738.0
2019-11-19 11:40:00,56.56,56.57,56.5,56.54,49905.0,52.0525,52.0618,51.9973,52.0341,49905.0
2019-11-19 11:50:00,56.55,56.58,56.52,56.55,60968.0,52.0433,52.071,52.0157,52.0433,60968.0
2019-11-19 12:00:00,56.56,56.58,56.5,56.54,121491.0,52.0525,52.071,51.9973,52.0341,121491.0
2019-11-19 12:10:00,56.54,56.59,56.52,56.57,60245.0,52.0341,52.0802,52.0157,52.0618,60245.0
2019-11-19 12:20:00,56.56,56.58,56.53,56.53,62091.0,52.0525,52.071,52.0249,52.0249,62091.0
2019-11-19 12:30:00,56.53,56.54,56.48,56.5,62344.0,52.0249,52.0341,51.9789,51.9973,62344.0
2019-11-19 12:40:00,56.5,56.54,56.43,56.52,155098.0,51.9973,52.0341,51.9329,52.0157,155098.0
2019-11-19 12:50:00,56.52,56.55,56.5,56.51,45167.0,52.0157,52.0433,51.9973,52.0065,45167.0
2019-11-19 13:00:00,56.52,56.52,56.47,56.48,47222.0,52.0157,52.0157,51.9697,51.9789,47222.0
2019-11-19 13:10:00,56.48,56.51,56.48,56.49,52684.0,51.9789,52.0065,51.9789,51.9881,52684.0
2019-11-19 13:20:00,56.49,56.51,56.46,56.47,45102.0,51.9881,52.0065,51.9605,51.9697,45102.0
2019-11-19 13:30:00,56.47,56.5,56.43,56.47,77771.0,51.9697,51.9973,51.9329,51.9697,77771.0
2019-11-19 13:40:00,56.47,56.47,56.42,56.45,78894.0,51.9697,51.9697,51.9237,51.9513,78894.0
2019-11-19 13:50:00,56.45,56.45,56.4,56.43,117410.0,51.9513,51.9513,51.9053,51.9329,117410.0
2019-11-19 14:00:00,56.42,56.48,56.41,56.45,90016.0,51.9237,51.9789,51.9145,51.9513,90016.0
2019-11-19 14:10:00,56.45,56.48,56.44,56.47,86470.0,51.9513,51.9789,51.9421,51.9697,86470.0
2019-11-19 14:20:00,56.47,56.5,56.46,56.48,68296.0,51.9697,51.9973,51.9605,51.9789,68296.0
2019-11-19 14:30:00,56.48,56.48,56.43,56.44,65080.0,51.9789,51.9789,51.9329,51.9421,65080.0
2019-11-19 14:40:00,56.43,56.45,56.42,56.45,98868.0,51.9329,51.9513,51.9237,51.9513,98868.0
2019-11-19 14:50:00,56.45,56.45,56.39,56.4,110411.0,51.9513,51.9513,51.8961,51.9053,110411.0
2019-11-19 15:00:00,56.4,56.43,56.39,56.41,81165.0,51.9053,51.9329,51.8961,51.9145,81165.0
2019-11-19 15:10:00,56.41,56.47,56.41,56.44,79597.0,51.9145,51.9697,51.9145,51.9421,79597.0
2019-11-19 15:20:00,56.44,56.44,56.35,56.37,127282.0,51.9421,51.9421,51.8593,51.8777,127282.0
2019-11-19 15:30:00,56.37,56.44,56.35,56.41,181582.0,51.8777,51.9421,51.8593,51.9145,181582.0
2019-11-19 15:40:00,56.41,56.45,56.38,56.43,348653.0,51.9145,51.9513,51.8869,51.9329,348653.0
2019-11-19 15:50:00,56.42,56.42,56.26,56.27,695341.0,51.9237,51.9237,51.7765,51.7857,695341.0
2019-11-20 09:30:00,56.22,56.42,55.93,56.39,188921.0,51.7396,51.9237,51.4728,51.8961,188921.0
2019-11-20 09:40:00,56.38,56.54,56.37,56.5,224417.0,51.8869,52.0341,51.8777,51.9973,224417.0
2019-11-20 09:50:00,56.5,56.53,56.38,56.53,144015.0,51.9973,52.0249,51.8869,52.0249,144015.0
2019-11-20 10:00:00,56.53,56.62,56.47,56.5,305565.0,52.0249,52.1078,51.9697,51.9973,305565.0
2019-11-20 10:10:00,56.49,56.55,56.46,56.51,121859.0,51.9881,52.0433,51.9605,52.0065,121859.0
2019-11-20 10:20:00,56.51,56.51,56.37,56.4,129770.0,52.0065,52.0065,51.8777,51.9053,129770.0
2019-11-20 10:30:00,56.4,56.44,56.36,56.37,84624.0,51.9053,51.9421,51.8685,51.8777,84624.0
2019-11-20 10:40:00,56.37,56.41,56.35,56.38,60847.0,51.8777,51.9145,51.8593,51.8869,60847.0
2019-11-20 10:50:00,56.38,56.4,56.34,56.34,71172.0,51.8869,51.9053,51.8501,51.8501,71172.0
2019-11-20 11:00:00,56.35,56.39,56.34,56.36,60574.0,51.8593,51.8961,51.8501,51.8685,60574.0
2019-11-20 11:10:00,56.35,56.42,56.31,56.38,87574.0,51.8593,51.9237,51.8225,51.8869,87574.0
2019-11-20 11:20:00,56.38,56.44,56.38,56.41,64875.0,51.8869,51.9421,51.8869,51.9145,64875.0
2019-11-20 11:30:00,56.4,56.4,56.33,56.35,71335.0,51.9053,51.9053,51.8409,51.8593,71335.0
2019-11-20 11:40:00,56.35,56.37,56.3,56.33,93341.0,51.8593,51.8777,51.8133,51.8409,93341.0
2019-11-20 11:50:00,56.33,56.34,56.26,56.26,89514.0,51.8409,51.8501,51.7765,51.7765,89514.0
2019-11-20 12:00:00,56.26,56.29,56.23,56.28,70516.0,51.7765,51.8041,51.7488,51.7949,70516.0
2019-11-20 12:10:00,56.28,56.32,56.26,56.32,72585.0,51.7949,51.8317,51.7765,51.8317,72585.0
2019-11-20 12:20:00,56.31,56.39,56.29,56.32,95727.0,51.8225,51.8961,51.8041,51.8317,95727.0
2019-11-20 12:30:00,56.33,56.34,56.25,56.25,68687.0,51.8409,51.8501,51.7673,51.7673,68687.0
2019-11-20 12:40:00,56.26,56.26,56.22,56.25,74338.0,51.7765,51.7765,51.7396,51.7673,74338.0
2019-11-20 12:50:00,56.25,56.28,56.01,56.11,358563.0,51.7673,51.7949,51.5464,51.6384,358563.0
2019-11-20 13:00:00,56.1,56.12,56.0,56.02,100455.0,51.6292,51.6476,51.5372,51.5556,100455.0
2019-11-20 13:10:00,56.01,56.04,55.9,55.9,139795.0,51.5464,51.574,51.4451,51.4451,139795.0
2019-11-20 13:20:00,55.9,56.0,55.9,55.93,102393.0,51.4451,51.5372,51.4451,51.4728,102393.0
2019-11-20 13:30:00,55.93,55.94,55.81,55.82,175669.0,51.4728,51.482,51.3623,51.3715,175669.0
2019-11-20 13:40:00,55.82,55.9,55.81,55.87,88939.0,51.3715,51.4451,51.3623,51.4175,88939.0
2019-11-20 13:50:00,55.88,56.06,55.86,56.05,152935.0,51.4267,51.5924,51.4083,51.5832,152935.0
2019-11-20 14:00:00,56.05,56.08,55.99,56.01,86037.0,51.5832,51.6108,51.528,51.5464,86037.0
2019-11-20 14:10:00,56.02,56.08,55.99,56.08,82899.0,51.5556,51.6108,51.528,51.6108,82899.0
2019-11-20 14:20:00,56.08,56.15,56.04,56.15,60434.0,51.6108,51.6752,51.574,51.6752,60434.0
2019-11-20 14:30:00,56.14,56.18,56.11,56.13,76367.0,51.666,51.7028,51.6384,51.6568,76367.0
2019-11-20 14:40:00,56.13,56.17,56.07,56.11,93880.0,51.6568,51.6936,51.6016,51.6384,93880.0
2019-11-20 14:50:00,56.1,56.13,56.07,56.1,59531.0,51.6292,51.6568,51.6016,51.6292,59531.0
2019-11-20 15:00:00,56.1,56.15,56.05,56.12,105058.0,51.6292,51.6752,51.5832,51.6476,105058.0
2019-11-20 15:10:00,56.12,56.17,56.09,56.09,97575.0,51.6476,51.6936,51.62,51.62,97575.0
2019-11-20 15:20:00,56.1,56.12,56.04,56.04,119797.0,51.6292,51.6476,51.574,51.574,119797.0
2019-11-20 15:30:00,56.04,56.1,56.02,56.09,190094.0,51.574,51.6292,51.5556,51.62,190094.0
2019-11-20 15:40:00,56.1,56.25,56.09,56.21,275491.0,51.6292,51.7673,51.62,51.7304,275491.0
2019-11-20 15:50:00,56.2,56.26,56.13,56.25,772143.0,51.7212,51.7765,51.6568,51.7673,772143.0
2019-11-21 09:30:00,56.22,56.46,56.22,56.44,258264.0,51.7396,51.9605,51.7396,51.9421,258264.0
2019-11-21 09:40:00,56.44,56.59,56.32,56.52,263977.0,51.9421,52.0802,51.8317,52.0157,263977.0
2019-11-21 09:50:00,56.52,56.56,56.47,56.51,180451.0,52.0157,52.0525,51.9697,52.0065,180451.0
2019-11-21 10:00:00,56.52,56.54,56.41,56.5,261168.0,52.0157,52.0341,51.9145,51.9973,261168.0
2019-11-21 10:10:00,56.51,56.51,56.22,56.31,249173.0,52.0065,52.0065,51.7396,51.8225,249173.0
2019-11-21 10:20:00,56.3,56.32,56.22,56.23,131813.0,51.8133,51.8317,51.7396,51.7488,131813.0
2019-11-21 10:30:00,56.22,56.27,56.12,56.23,144040.0,51.7396,51.7857,51.6476,51.7488,144040.0
2019-11-21 10:40:00,56.23,56.27,56.21,56.24,99552.0,51.7488,51.7857,51.7304,51.7581,99552.0
2019-11-21 10:50:00,56.24,56.32,56.2,56.3,99661.0,51.7581,51.8317,51.7212,51.8133,99661.0
2019-11-21 11:00:00,56.3,56.38,56.29,56.34,116470.0,51.8133,51.8869,51.8041,51.8501,116470.0
2019-11-21 11:10:00,56.34,56.34,56.23,56.27,134537.0,51.8501,51.8501,51.7488,51.7857,134537.0
2019-11-21 11:20:00,56.26,56.35,56.22,56.28,168222.0,51.7765,51.8593,51.7396,51.7949,168222.0
2019-11-21 11:30:00,56.28,56.31,56.23,56.25,131204.0,51.7949,51.8225,51.7488,51.7673,131204.0
2019-11-21 11:40:00,56.25,56.32,56.24,56.26,80525.0,51.7673,51.8317,51.7581,51.7765,80525.0
2019-11-21 11:50:00,56.27,56.29,56.2,56.22,125850.0,51.7857,51.8041,51.7212,51.7396,125850.0
2019-11-21 12:00:00,56.21,56.31,56.2,56.29,68082.0,51.7304,51.8225,51.7212,51.8041,68082.0
2019-11-21 12:10:00,56.29,56.32,56.26,56.27,42633.0,51.8041,51.8317,51.7765,51.7857,42633.0
2019-11-21 12:20:00,56.26,56.38,56.26,56.33,130477.0,51.7765,51.8869,51.7765,51.8409,130477.0
2019-11-21 12:30:00,56.34,56.42,56.34,56.41,69750.0,51.8501,51.9237,51.8501,51.9145,69750.0
2019-11-21 12:40:00,56.41,56.41,56.35,56.38,51061.0,51.9145,51.9145,51.8593,51.8869,51061.0
2019-11-21 12:50:00,56.38,56.4,56.32,56.39,115578.0,51.8869,51.9053,51.8317,51.8961,115578.0
2019-11-21 13:00:00,56.39,56.4,56.32,56.32,230621.0,51.8961,51.9053,51.8317,51.8317,230621.0
2019-11-21 13:10:00,56.33,56.36,56.27,56.3,147354.0,51.8409,51.8685,51.7857,51.8133,147354.0
2019-11-21 13:20:00,56.29,56.34,56.27,56.27,158752.0,51.8041,51.8501,51.7857,51.7857,158752.0
2019-11-21 13:30:00,56.27,56.28,56.2,56.26,142727.0,51.7857,51.7949,51.7212,51.7765,142727.0
2019-11-21 13:40:00,56.26,56.26,56.2,56.22,138874.0,51.7765,51.7765,51.7212,51.7396,138874.0
2019-11-21 13:50:00,56.23,56.25,56.19,56.23,79873.0,51.7488,51.7673,51.712,51.7488,79873.0
2019-11-21 14:00:00,56.23,56.28,56.22,56.23,167261.0,51.7488,51.7949,51.7396,51.7488,167261.0
2019-11-21 14:10:00,56.23,56.29,56.22,56.28,65160.0,51.7488,51.8041,51.7396,51.7949,65160.0
2019-11-21 14:20:00,56.28,56.33,56.28,56.31,81394.0,51.7949,51.8409,51.7949,51.8225,81394.0
2019-11-21 14:30:00,56.32,56.32,56.28,56.29,105329.0,51.8317,51.8317,51.7949,51.8041,105329.0
2019-11-21 14:40:00,56.29,56.32,56.26,56.27,98034.0,51.8041,51.8317,51.7765,51.7857,98034.0
2019-11-21 14:50:00,56.27,56.29,56.24,56.28,100837.0,51.7857,51.8041,51.7581,51.7949,100837.0
2019-11-21 15:00:00,56.28,56.35,56.25,56.29,174797.0,51.7949,51.8593,51.7673,51.8041,174797.0
2019-11-21 15:10:00,56.29,56.3,56.24,56.25,101555.0,51.8041,51.8133,51.7581,51.7673,101555.0
2019-11-21 15:20:00,56.24,56.29,56.23,56.28,146671.0,51.7581,51.8041,51.7488,51.7949,146671.0
2019-11-21 15:30:00,56.28,56.35,56.25,56.27,198804.0,51.7949,51.8593,51.7673,51.7857,198804.0
2019-11-21 15:40:00,56.27,56.29,56.24,56.27,266287.0,51.7857,51.8041,51.7581,51.7857,266287.0
2019-11-21 15:50:00,56.26,56.27,56.12,56.23,590861.0,51.7765,51.7857,51.6476,51.7488,590861.0
2019-11-22 09:30:00,56.42,57.06,56.29,56.9,587450.0,51.9237,52.5127,51.8041,52.3655,587450.0
2019-11-22 09:40:00,56.9,56.96,56.65,56.73,237032.0,52.3655,52.4207,52.1354,52.209,237032.0
2019-11-22 09:50:00,56.73,56.73,56.6,56.64,93620.0,52.209,52.209,52.0894,52.1262,93620.0
2019-11-22 10:00:00,56.63,56.69,56.57,56.64,119144.0,52.117,52.1722,52.0618,52.1262,119144.0
2019-11-22 10:10:00,56.63,56.68,56.57,56.6,205183.0,52.117,52.163,52.0618,52.0894,205183.0
2019-11-22 10:20:00,56.6,56.62,56.45,56.47,120309.0,52.0894,52.1078,51.9513,51.9697,120309.0
2019-11-22 10:30:00,56.46,56.53,56.43,56.46,136693.0,51.9605,52.0249,51.9329,51.9605,136693.0
2019-11-22 10:40:00,56.45,56.49,56.42,56.43,113503.0,51.9513,51.9881,51.9237,51.9329,113503.0
2019-11-22 10:50:00,56.42,56.43,56.34,56.34,97308.0,51.9237,51.9329,51.8501,51.8501,97308.0
2019-11-22 11:00:00,56.33,56.37,56.24,56.35,111024.0,51.8409,51.8777,51.7581,51.8593,111024.0
2019-11-22 11:10:00,56.36,56.4,56.32,56.34,62824.0,51.8685,51.9053,51.8317,51.8501,62824.0
2019-11-22 11:20:00,56.34,56.42,56.33,56.41,87745.0,51.8501,51.9237,51.8409,51.9145,87745.0
2019-11-22 11:30:00,56.41,56.43,56.35,56.39,89300.0,51.9145,51.9329,51.8593,51.8961,89300.0
2019-11-22 11:40:00,56.43,56.44,56.38,56.42,63907.0,51.9329,51.9421,51.8869,51.9237,63907.0
2019-11-22 11:50:00,56.42,56.47,56.39,56.42,92461.0,51.9237,51.9697,51.8961,51.9237,92461.0
2019-11-22 12:00:00,56.43,56.43,56.4,56.43,49153.0,51.9329,51.9329,51.9053,51.9329,49153.0
2019-11-22 12:10:00,56.42,56.49,56.4,56.47,90615.0,51.9237,51.9881,51.9053,51.9697,90615.0
2019-11-22 12:20:00,56.48,56.5,56.46,56.49,50909.0,51.9789,51.9973,51.9605,51.9881,50909.0
2019-11-22 12:30:00,56.49,56.5,56.45,56.49,66562.0,51.9881,51.9973,51.9513,51.9881,66562.0
2019-11-22 12:40:00,56.5,56.5,56.44,56.45,88899.0,51.9973,51.9973,51.9421,51.9513,88899.0
2019-11-22 12:50:00,56.45,56.47,56.4,56.41,97862.0,51.9513,51.9697,51.9053,51.9145,97862.0
2019-11-22 13:00:00,56.41,56.43,56.39,56.39,90656.0,51.9145,51.9329,51.8961,51.8961,90656.0
2019-11-22 13:10:00,56.39,56.4,56.36,56.38,69700.0,51.8961,51.9053,51.8685,51.8869,69700.0
2019-11-22 13:20:00,56.39,56.4,56.38,56.38,40047.0,51.8961,51.9053,51.8869,51.8869,40047.0
2019-11-22 13:30:00,56.38,56.39,56.35,56.38,64049.0,51.8869,51.8961,51.8593,51.8869,64049.0
2019-11-22 13:40:00,56.38,56.4,56.35,56.35,91216.0,51.8869,51.9053,51.8593,51.8593,91216.0
2019-11-22 13:50:00,56.35,56.4,56.31,56.35,92036.0,51.8593,51.9053,51.8225,51.8593,92036.0
2019-11-22 14:00:00,56.36,56.38,56.33,56.35,111602.0,51.8685,51.8869,51.8409,51.8593,111602.0
2019-11-22 14:10:00,56.35,56.38,56.32,56.38,71970.0,51.8593,51.8869,51.8317,51.8869,71970.0
2019-11-22 14:20:00,56.38,56.4,56.35,56.38,86314.0,51.8869,51.9053,51.8593,51.8869,86314.0
2019-11-22 14:30:00,56.37,56.4,56.33,56.35,78980.0,51.8777,51.9053,51.8409,51.8593,78980.0
2019-11-22 14:40:00,56.35,56.39,56.33,56.39,72534.0,51.8593,51.8961,51.8409,51.8961,72534.0
2019-11-22 14:50:00,56.39,56.4,56.36,56.38,65613.0,51.8961,51.9053,51.8685,51.8869,65613.0
2019-11-22 15:00:00,56.38,56.4,56.33,56.39,84102.0,51.8869,51.9053,51.8409,51.8961,84102.0
2019-11-22 15:10:00,56.39,56.39,56.35,56.37,73344.0,51.8961,51.8961,51.8593,51.8777,73344.0
2019-11-22 15:20:00,56.38,56.4,56.35,56.4,76097.0,51.8869,51.9053,51.8593,51.9053,76097.0
2019-11-22 15:30:00,56.4,56.4,56.33,56.33,125806.0,51.9053,51.9053,51.8409,51.8409,125806.0
2019-11-22 15:40:00,56.33,56.39,56.31,56.37,250615.0,51.8409,51.8961,51.8225,51.8777,250615.0
2019-11-22 15:50:00,56.36,56.4,56.31,56.38,449442.0,51.8685,51.9053,51.8225,51.8869,449442.0
2019-11-25 09:30:00,56.46,56.64,56.28,56.51,354556.0,51.9605,52.1262,51.7949,52.0065,354556.0
2019-11-25 09:40:00,56.51,56.62,56.49,56.61,220654.0,52.0065,52.1078,51.9881,52.0986,220654.0
2019-11-25 09:50:00,56.61,56.63,56.49,56.51,187657.0,52.0986,52.117,51.9881,52.0065,187657.0
2019-11-25 10:00:00,56.51,56.6,56.47,56.6,167040.0,52.0065,52.0894,51.9697,52.0894,167040.0
2019-11-25 10:10:00,56.6,56.68,56.55,56.65,150487.0,52.0894,52.163,52.0433,52.1354,150487.0
2019-11-25 10:20:00,56.65,56.68,56.6,56.63,175395.0,52.1354,52.163,52.0894,52.117,175395.0
2019-11-25 10:30:00,56.64,56.66,56.52,56.59,146378.0,52.1262,52.1446,52.0157,52.0802,146378.0
2019-11-25 10:40:00,56.59,56.59,56.52,56.54,124091.0,52.0802,52.0802,52.0157,52.0341,124091.0
2019-11-25 10:50:00,56.54,56.57,56.49,56.5,90049.0,52.0341,52.0618,51.9881,51.9973,90049.0
2019-11-25 11:00:00,56.51,56.6,56.51,56.56,146870.0,52.0065,52.0894,52.0065,52.0525,146870.0
2019-11-25 11:10:00,56.57,56.59,56.53,56.56,105280.0,52.0618,52.0802,52.0249,52.0525,105280.0
2019-11-25 11:20:00,56.56,56.62,56.52,56.59,153340.0,52.0525,52.1078,52.0157,52.0802,153340.0
2019-11-25 11:30:00,56.58,56.61,56.54,56.59,112591.0,52.071,52.0986,52.0341,52.0802,112591.0
2019-11-25 11:40:00,56.59,56.61,56.54,56.59,91112.0,52.0802,52.0986,52.0341,52.0802,91112.0
2019-11-25 11:50:00,56.58,56.6,56.54,56.59,142316.0,52.071,52.0894,52.0341,52.0802,142316.0
2019-11-25 12:00:00,56.58,56.61,56.55,56.59,85104.0,52.071,52.0986,52.0433,52.0802,85104.0
2019-11-25 12:10:00,56.58,56.59,56.53,56.54,34998.0,52.071,52.0802,52.0249,52.0341,34998.0
2019-11-25 12:20:00,56.54,56.56,56.5,56.52,80439.0,52.0341,52.0525,51.9973,52.0157,80439.0
2019-11-25 12:30:00,56.52,56.55,56.5,56.53,32448.0,52.0157,52.0433,51.9973,52.0249,32448.0
2019-11-25 12:40:00,56.53,56.54,56.52,56.53,38686.0,52.0249,52.0341,52.0157,52.0249,38686.0
2019-11-25 12:50:00,56.52,56.55,56.49,56.55,52002.0,52.0157,52.0433,51.9881,52.0433,52002.0
2019-11-25 13:00:00,56.55,56.55,56.46,56.46,99172.0,52.0433,52.0433,51.9605,51.9605,99172.0
2019-11-25 13:10:00,56.47,56.49,56.45,56.47,93669.0,51.9697,51.9881,51.9513,51.9697,93669.0
2019-11-25 13:20:00,56.46,56.51,56.46,56.5,152750.0,51.9605,52.0065,51.9605,51.9973,152750.0
2019-11-25 13:30:00,56.49,56.51,56.48,56.51,100339.0,51.9881,52.0065,51.9789,52.0065,100339.0
2019-11-25 13:40:00,56.51,56.53,56.49,56.51,100751.0,52.0065,52.0249,51.9881,52.0065,100751.0
2019-11-25 13:50:00,56.52,56.53,56.48,56.5,96870.0,52.0157,52.0249,51.9789,51.9973,96870.0
2019-11-25 14:00:00,56.5,56.51,56.48,56.49,49977.0,51.9973,52.0065,51.9789,51.9881,49977.0
2019-11-25 14:10:00,56.49,56.52,56.48,56.49,72728.0,51.9881,52.0157,51.9789,51.9881,72728.0
2019-11-25 14:20:00,56.5,56.51,56.48,56.49,62776.0,51.9973,52.0065,51.9789,51.9881,62776.0
2019-11-25 14:30:00,56.5,56.51,56.47,56.48,79060.0,51.9973,52.0065,51.9697,51.9789,79060.0
2019-11-25 14:40:00,56.48,56.53,56.47,56.52,76797.0,51.9789,52.0249,51.9697,52.0157,76797.0
2019-11-25 14:50:00,56.52,56.54,56.5,56.53,107839.0,52.0157,52.0341,51.9973,52.0249,107839.0
2019-11-25 15:00:00,56.53,56.54,56.51,56.54,106659.0,52.0249,52.0341,52.0065,52.0341,106659.0
2019-11-25 15:10:00,56.53,56.58,56.51,56.57,109955.0,52.0249,52.071,52.0065,52.0618,109955.0
2019-11-25 15:20:00,56.58,56.6,56.55,56.58,130178.0,52.071,52.0894,52.0433,52.071,130178.0
2019-11-25 15:30:00,56.58,56.62,56.51,56.54,166824.0,52.071,52.1078,52.0065,52.0341,166824.0
2019-11-25 15:40:00,56.54,56.6,56.53,56.55,207607.0,52.0341,52.0894,52.0249,52.0433,207607.0
2019-11-25 15:50:00,56.55,56.58,56.52,56.55,652844.0,52.0433,52.071,52.0157,52.0433,652844.0
2019-11-26 09:30:00,56.75,56.86,56.66,56.71,253445.0,52.2274,52.3286,52.1446,52.1906,253445.0
2019-11-26 09:40:00,56.71,56.71,56.55,56.63,111904.0,52.1906,52.1906,52.0433,52.117,111904.0
2019-11-26 09:50:00,56.63,56.67,56.5,56.62,217303.0,52.117,52.1538,51.9973,52.1078,217303.0
2019-11-26 10:00:00,56.62,56.68,56.58,56.6,133162.0,52.1078,52.163,52.071,52.0894,133162.0
2019-11-26 10:10:00,56.61,56.64,56.41,56.64,266475.0,52.0986,52.1262,51.9145,52.1262,266475.0
2019-11-26 10:20:00,56.63,56.68,56.57,56.57,150084.0,52.117,52.163,52.0618,52.0618,150084.0
2019-11-26 10:30:00,56.57,56.65,56.52,56.61,154254.0,52.0618,52.1354,52.0157,52.0986,154254.0
2019-11-26 10:40:00,56.62,56.62,56.55,56.55,67408.0,52.1078,52.1078,52.0433,52.0433,67408.0
2019-11-26 10:50:00,56.56,56.61,56.55,56.61,88423.0,52.0525,52.0986,52.0433,52.0986,88423.0
2019-11-26 11:00:00,56.6,56.61,56.53,56.58,73991.0,52.0894,52.0986,52.0249,52.071,73991.0
2019-11-26 11:10:00,56.59,56.61,56.58,56.59,79709.0,52.0802,52.0986,52.071,52.0802,79709.0
2019-11-26 11:20:00,56.59,56.61,56.55,56.59,61085.0,52.0802,52.0986,52.0433,52.0802,61085.0
2019-11-26 11:30:00,56.6,56.61,56.53,56.6,123711.0,52.0894,52.0986,52.0249,52.0894,123711.0
2019-11-26 11:40:00,56.6,56.6,56.55,56.57,71137.0,52.0894,52.0894,52.0433,52.0618,71137.0
2019-11-26 11:50:00,56.57,56.58,56.54,56.58,126054.0,52.0618,52.071,52.0341,52.071,126054.0
2019-11-26 12:00:00,56.58,56.6,56.57,56.6,106629.0,52.071,52.0894,52.0618,52.0894,106629.0
2019-11-26 12:10:00,56.6,56.65,56.59,56.62,94045.0,52.0894,52.1354,52.0802,52.1078,94045.0
2019-11-26 12:20:00,56.62,56.63,56.61,56.61,60322.0,52.1078,52.117,52.0986,52.0986,60322.0
2019-11-26 12:30:00,56.62,56.66,56.61,56.63,72376.0,52.1078,52.1446,52.0986,52.117,72376.0
2019-11-26 12:40:00,56.63,56.64,56.59,56.59,55053.0,52.117,52.1262,52.0802,52.0802,55053.0
2019-11-26 12:50:00,56.59,56.66,56.59,56.66,52957.0,52.0802,52.1446,52.0802,52.1446,52957.0
2019-11-26 13:00:00,56.66,56.68,56.64,56.67,35755.0,52.1446,52.163,52.1262,52.1538,35755.0
2019-11-26 13:10:00,56.66,56.7,56.65,56.7,33442.0,52.1446,52.1814,52.1354,52.1814,33442.0
2019-11-26 13:20:00,56.69,56.71,56.65,56.67,61672.0,52.1722,52.1906,52.1354,52.1538,61672.0
2019-11-26 13:30:00,56.66,56.68,56.62,56.63,62576.0,52.1446,52.163,52.1078,52.117,62576.0
2019-11-26 13:40:00,56.62,56.64,56.59,56.59,44504.0,52.1078,52.1262,52.0802,52.0802,44504.0
2019-11-26 13:50:00,56.6,56.61,56.58,56.59,69865.0,52.0894,52.0986,52.071,52.0802,69865.0
2019-11-26 14:00:00,56.59,56.62,56.58,56.62,55983.0,52.0802,52.1078,52.071,52.1078,55983.0
2019-11-26 14:10:00,56.61,56.65,56.6,56.63,50365.0,52.0986,52.1354,52.0894,52.117,50365.0
2019-11-26 14:20:00,56.63,56.63,56.58,56.6,41880.0,52.117,52.117,52.071,52.0894,41880.0
2019-11-26 14:30:00,56.6,56.6,56.53,56.57,91173.0,52.0894,52.0894,52.0249,52.0618,91173.0
2019-11-26 14:40:00,56.56,56.6,56.55,56.6,92790.0,52.0525,52.0894,52.0433,52.0894,92790.0
2019-11-26 14:50:00,56.6,56.65,56.59,56.63,63476.0,52.0894,52.1354,52.0802,52.117,63476.0
2019-11-26 15:00:00,56.64,56.66,56.6,56.61,85854.0,52.1262,52.1446,52.0894,52.0986,85854.0
2019-11-26 15:10:00,56.6,56.63,56.59,56.62,89001.0,52.0894,52.117,52.0802,52.1078,89001.0
2019-11-26 15:20:00,56.63,56.64,56.59,56.63,116134.0,52.117,52.1262,52.0802,52.117,116134.0
2019-11-26 15:30:00,56.63,56.65,56.63,56.64,141497.0,52.117,52.1354,52.117,52.1262,141497.0
2019-11-26 15:40:00,56.64,56.66,56.63,56.65,359107.0,52.1262,52.1446,52.117,52.1354,359107.0
2019-11-26 15:50:00,56.64,56.65,56.51,56.51,1328069.0,52.1262,52.1354,52.0065,52.0065,1328069.0
2019-11-27 09:30:00,56.9,56.91,56.66,56.67,308421.0,52.3655,52.3747,52.1446,52.1538,308421.0
2019-11-27 09:40:00,56.66,56.77,56.6,56.62,118950.0,52.1446,52.2458,52.0894,52.1078,118950.0
2019-11-27 09:50:00,56.62,56.62,56.49,56.53,136677.0,52.1078,52.1078,51.9881,52.0249,136677.0
2019-11-27 10:00:00,56.53,56.54,56.41,56.42,87662.0,52.0249,52.0341,51.9145,51.9237,87662.0
2019-11-27 10:10:00,56.42,56.55,56.38,56.52,128170.0,51.9237,52.0433,51.8869,52.0157,128170.0
2019-11-27 10:20:00,56.52,56.54,56.47,56.53,180054.0,52.0157,52.0341,51.9697,52.0249,180054.0
2019-11-27 10:30:00,56.53,56.6,56.45,56.47,129545.0,52.0249,52.0894,51.9513,51.9697,129545.0
2019-11-27 10:40:00,56.48,56.48,56.42,56.46,96037.0,51.9789,51.9789,51.9237,51.9605,96037.0
2019-11-27 10:50:00,56.45,56.5,56.43,56.47,131574.0,51.9513,51.9973,51.9329,51.9697,131574.0
2019-11-27 11:00:00,56.46,56.51,56.46,56.5,110605.0,51.9605,52.0065,51.9605,51.9973,110605.0
2019-11-27 11:10:00,56.5,56.59,56.5,56.56,93263.0,51.9973,52.0802,51.9973,52.0525,93263.0
2019-11-27 11:20:00,56.56,56.61,56.55,56.59,104270.0,52.0525,52.0986,52.0433,52.0802,104270.0
2019-11-27 11:30:00,56.59,56.6,56.55,56.56,63031.0,52.0802,52.0894,52.0433,52.0525,63031.0
2019-11-27 11:40:00,56.57,56.6,56.55,56.57,103095.0,52.0618,52.0894,52.0433,52.0618,103095.0
2019-11-27 11:50:00,56.58,56.59,56.5,56.5,88154.0,52.071,52.0802,51.9973,51.9973,88154.0
2019-11-27 12:00:00,56.51,56.53,56.48,56.53,74904.0,52.0065,52.0249,51.9789,52.0249,74904.0
2019-11-27 12:10:00,56.52,56.52,56.45,56.46,115155.0,52.0157,52.0157,51.9513,51.9605,115155.0
2019-11-27 12:20:00,56.47,56.5,56.45,56.5,61214.0,51.9697,51.9973,51.9513,51.9973,61214.0
2019-11-27 12:30:00,56.5,56.5,56.47,56.49,71757.0,51.9973,51.9973,51.9697,51.9881,71757.0
2019-11-27 12:40:00,56.49,56.49,56.46,56.48,38128.0,51.9881,51.9881,51.9605,51.9789,38128.0
2019-11-27 12:50:00,56.48,56.5,56.46,56.46,86809.0,51.9789,51.9973,51.9605,51.9605,86809.0
2019-11-27 13:00:00,56.47,56.5,56.45,56.48,84203.0,51.9697,51.9973,51.9513,51.9789,84203.0
2019-11-27 13:10:00,56.48,56.5,56.45,56.48,115410.0,51.9789,51.9973,51.9513,51.9789,115410.0
2019-11-27 13:20:00,56.48,56.49,56.42,56.43,116061.0,51.9789,51.9881,51.9237,51.9329,116061.0
2019-11-27 13:30:00,56.43,56.48,56.42,56.47,97348.0,51.9329,51.9789,51.9237,51.9697,97348.0
2019-11-27 13:40:00,56.46,56.47,56.44,56.47,69809.0,51.9605,51.9697,51.9421,51.9697,69809.0
2019-11-27 13:50:00,56.47,56.49,56.43,56.44,111703.0,51.9697,51.9881,51.9329,51.9421,111703.0
2019-11-27 14:00:00,56.44,56.49,56.43,56.48,57318.0,51.9421,51.9881,51.9329,51.9789,57318.0
2019-11-27 14:10:00,56.49,56.52,56.48,56.52,44242.0,51.9881,52.0157,51.9789,52.0157,44242.0
2019-11-27 14:20:00,56.52,56.57,56.52,56.57,49329.0,52.0157,52.0618,52.0157,52.0618,49329.0
2019-11-27 14:30:00,56.57,56.57,56.55,56.56,50417.0,52.0618,52.0618,52.0433,52.0525,50417.0
2019-11-27 14:40:00,56.56,56.56,56.53,56.55,54152.0,52.0525,52.0525,52.0249,52.0433,54152.0
2019-11-27 14:50:00,56.55,56.58,56.53,56.58,99458.0,52.0433,52.071,52.0249,52.071,99458.0
2019-11-27 15:00:00,56.58,56.63,56.57,56.62,70666.0,52.071,52.117,52.0618,52.1078,70666.0
2019-11-27 15:10:00,56.62,56.65,56.61,56.64,82555.0,52.1078,52.1354,52.0986,52.1262,82555.0
2019-11-27 15:20:00,56.64,56.66,56.6,56.62,55454.0,52.1262,52.1446,52.0894,52.1078,55454.0
2019-11-27 15:30:00,56.62,56.68,56.6,56.66,127815.0,52.1078,52.163,52.0894,52.1446,127815.0
2019-11-27 15:40:00,56.66,56.69,56.65,56.66,152294.0,52.1446,52.1722,52.1354,52.1446,152294.0
2019-11-27 15:50:00,56.65,56.66,56.59,56.61,727577.0,52.1354,52.1446,52.0802,52.0986,727577.0
2019-11-29 09:30:00,56.33,56.49,56.09,56.27,294653.0,51.8409,51.9881,51.62,51.7857,294653.0
2019-11-29 09:40:00,56.26,56.29,56.14,56.25,175121.0,51.7765,51.8041,51.666,51.7673,175121.0
2019-11-29 09:50:00,56.25,56.36,56.21,56.33,126840.0,51.7673,51.8685,51.7304,51.8409,126840.0
2019-11-29 10:00:00,56.34,56.34,56.22,56.26,137730.0,51.8501,51.8501,51.7396,51.7765,137730.0
2019-11-29 10:10:00,56.26,56.41,56.25,56.34,163572.0,51.7765,51.9145,51.7673,51.8501,163572.0
2019-11-29 10:20:00,56.34,56.44,56.32,56.38,162624.0,51.8501,51.9421,51.8317,51.8869,162624.0
2019-11-29 10:30:00,56.39,56.43,56.35,56.42,112488.0,51.8961,51.9329,51.8593,51.9237,112488.0
2019-11-29 10:40:00,56.42,56.42,56.37,56.38,97761.0,51.9237,51.9237,51.8777,51.8869,97761.0
2019-11-29 10:50:00,56.37,56.38,56.35,56.36,138595.0,51.8777,51.8869,51.8593,51.8685,138595.0
2019-11-29 11:00:00,56.36,56.39,56.35,56.35,122403.0,51.8685,51.8961,51.8593,51.8593,122403.0
2019-11-29 11:10:00,56.35,56.36,56.33,56.34,128229.0,51.8593,51.8685,51.8409,51.8501,128229.0
2019-11-29 11:20:00,56.34,56.35,56.31,56.32,194975.0,51.8501,51.8593,51.8225,51.8317,194975.0
2019-11-29 11:30:00,56.32,56.33,56.25,56.33,165234.0,51.8317,51.8409,51.7673,51.8409,165234.0
2019-11-29 11:40:00,56.33,56.33,56.27,56.28,87124.0,51.8409,51.8409,51.7857,51.7949,87124.0
2019-11-29 11:50:00,56.28,56.3,56.25,56.3,128482.0,51.7949,51.8133,51.7673,51.8133,128482.0
2019-11-29 12:00:00,56.3,56.32,56.27,56.29,101168.0,51.8133,51.8317,51.7857,51.8041,101168.0
2019-11-29 12:10:00,56.28,56.29,56.21,56.22,117784.0,51.7949,51.8041,51.7304,51.7396,117784.0
2019-11-29 12:20:00,56.22,56.24,56.2,56.2,97924.0,51.7396,51.7581,51.7212,51.7212,97924.0
2019-11-29 12:30:00,56.2,56.23,56.18,56.18,208961.0,51.7212,51.7488,51.7028,51.7028,208961.0
2019-11-29 12:40:00,56.18,56.2,56.13,56.13,208700.0,51.7028,51.7212,51.6568,51.6568,208700.0
2019-11-29 12:50:00,56.12,56.18,56.1,56.15,706940.0,51.6476,51.7028,51.6292,51.6752,706940.0
2019-12-02 09:30:00,56.23,56.46,56.11,56.14,420300.0,51.7488,51.9605,51.6384,51.666,420300.0
2019-12-02 09:40:00,56.14,56.21,56.08,56.18,234081.0,51.666,51.7304,51.6108,51.7028,234081.0
2019-12-02 09:50:00,56.18,56.18,55.92,55.93,216851.0,51.7028,51.7028,51.4636,51.4728,216851.0
2019-12-02 10:00:00,55.92,55.92,55.69,55.77,270978.0,51.4636,51.4636,51.2519,51.3255,270978.0
2019-12-02 10:10:00,55.78,55.9,55.76,55.77,174726.0,51.3347,51.4451,51.3163,51.3255,174726.0
2019-12-02 10:20:00,55.78,55.78,55.58,55.61,311580.0,51.3347,51.3347,51.1506,51.1783,311580.0
2019-12-02 10:30:00,55.6,55.63,55.49,55.61,337522.0,51.1691,51.1967,51.0678,51.1783,337522.0
2019-12-02 10:40:00,55.61,55.73,55.61,55.61,153881.0,51.1783,51.2887,51.1783,51.1783,153881.0
2019-12-02 10:50:00,55.62,55.72,55.58,55.67,170183.0,51.1875,51.2795,51.1506,51.2335,170183.0
2019-12-02 11:00:00,55.68,55.7,55.54,55.57,254924.0,51.2427,51.2611,51.1138,51.1414,254924.0
2019-12-02 11:10:00,55.57,55.62,55.49,55.62,162788.0,51.1414,51.1875,51.0678,51.1875,162788.0
2019-12-02 11:20:00,55.62,55.7,55.62,55.64,157770.0,51.1875,51.2611,51.1875,51.2059,157770.0
2019-12-02 11:30:00,55.63,55.64,55.51,55.62,155698.0,51.1967,51.2059,51.0862,51.1875,155698.0
2019-12-02 11:40:00,55.62,55.65,55.57,55.61,194233.0,51.1875,51.2151,51.1414,51.1783,194233.0
2019-12-02 11:50:00,55.62,55.67,55.61,55.63,295699.0,51.1875,51.2335,51.1783,51.1967,295699.0
2019-12-02 12:00:00,55.64,55.7,55.62,55.68,205024.0,51.2059,51.2611,51.1875,51.2427,205024.0
2019-12-02 12:10:00,55.68,55.69,55.63,55.63,146724.0,51.2427,51.2519,51.1967,51.1967,146724.0
2019-12-02 12:20:00,55.63,55.7,55.53,55.6,282399.0,51.1967,51.2611,51.1046,51.1691,282399.0
2019-12-02 12:30:00,55.6,55.6,55.53,55.54,140075.0,51.1691,51.1691,51.1046,51.1138,140075.0
2019-12-02 12:40:00,55.54,55.57,55.5,55.53,112872.0,51.1138,51.1414,51.077,51.1046,112872.0
2019-12-02 12:50:00,55.52,55.54,55.48,55.51,140815.0,51.0954,51.1138,51.0586,51.0862,140815.0
2019-12-02 13:00:00,55.5,55.65,55.5,55.65,101896.0,51.077,51.2151,51.077,51.2151,101896.0
2019-12-02 13:10:00,55.65,55.69,55.59,55.68,199334.0,51.2151,51.2519,51.1599,51.2427,199334.0
2019-12-02 13:20:00,55.68,55.71,55.64,55.7,113440.0,51.2427,51.2703,51.2059,51.2611,113440.0
2019-12-02 13:30:00,55.7,55.7,55.61,55.64,119751.0,51.2611,51.2611,51.1783,51.2059,119751.0
2019-12-02 13:40:00,55.63,55.67,55.59,55.62,147821.0,51.1967,51.2335,51.1599,51.1875,147821.0
2019-12-02 13:50:00,55.63,55.68,55.63,55.67,66508.0,51.1967,51.2427,51.1967,51.2335,66508.0
2019-12-02 14:00:00,55.68,55.69,55.66,55.68,152733.0,51.2427,51.2519,51.2243,51.2427,152733.0
2019-12-02 14:10:00,55.68,55.71,55.67,55.68,102498.0,51.2427,51.2703,51.2335,51.2427,102498.0
2019-12-02 14:20:00,55.67,55.68,55.62,55.63,140183.0,51.2335,51.2427,51.1875,51.1967,140183.0
2019-12-02 14:30:00,55.63,55.66,55.62,55.64,97349.0,51.1967,51.2243,51.1875,51.2059,97349.0
2019-12-02 14:40:00,55.64,55.64,55.6,55.63,185504.0,51.2059,51.2059,51.1691,51.1967,185504.0
2019-12-02 14:50:00,55.63,55.63,55.59,55.61,149913.0,51.1967,51.1967,51.1599,51.1783,149913.0
2019-12-02 15:00:00,55.61,55.64,55.58,55.59,205350.0,51.1783,51.2059,51.1506,51.1599,205350.0
2019-12-02 15:10:00,55.58,55.59,55.53,55.55,180436.0,51.1506,51.1599,51.1046,51.123,180436.0
2019-12-02 15:20:00,55.55,55.56,55.47,55.48,229362.0,51.123,51.1322,51.0494,51.0586,229362.0
2019-12-02 15:30:00,55.48,55.57,55.42,55.54,399441.0,51.0586,51.1414,51.0034,51.1138,399441.0
2019-12-02 15:40:00,55.53,55.6,55.53,55.57,337024.0,51.1046,51.1691,51.1046,51.1414,337024.0
2019-12-02 15:50:00,55.56,55.57,55.38,55.44,1261319.0,51.1322,51.1414,50.9666,51.0218,1261319.0
2019-12-03 09:30:00,54.62,54.97,54.46,54.84,474243.0,50.2672,50.5893,50.1199,50.4696,474243.0
2019-12-03 09:40:00,54.83,54.86,54.58,54.59,363116.0,50.4604,50.488,50.2303,50.2395,363116.0
2019-12-03 09:50:00,54.58,54.89,54.57,54.87,187808.0,50.2303,50.5156,50.2211,50.4972,187808.0
2019-12-03 10:00:00,54.86,54.97,54.77,54.77,367685.0,50.488,50.5893,50.4052,50.4052,367685.0
2019-12-03 10:10:00,54.78,54.88,54.61,54.85,522620.0,50.4144,50.5064,50.258,50.4788,522620.0
2019-12-03 10:20:00,54.84,54.85,54.69,54.7,147343.0,50.4696,50.4788,50.3316,50.3408,147343.0
2019-12-03 10:30:00,54.69,54.78,54.66,54.73,163708.0,50.3316,50.4144,50.304,50.3684,163708.0
2019-12-03 10:40:00,54.73,54.79,54.59,54.6,135117.0,50.3684,50.4236,50.2395,50.2487,135117.0
2019-12-03 10:50:00,54.61,54.66,54.55,54.65,158813.0,50.258,50.304,50.2027,50.2948,158813.0
2019-12-03 11:00:00,54.65,54.7,54.6,54.7,158198.0,50.2948,50.3408,50.2487,50.3408,158198.0
2019-12-03 11:10:00,54.7,54.85,54.69,54.79,155778.0,50.3408,50.4788,50.3316,50.4236,155778.0
2019-12-03 11:20:00,54.79,54.83,54.76,54.83,87850.0,50.4236,50.4604,50.396,50.4604,87850.0
2019-12-03 11:30:00,54.82,54.91,54.79,54.9,102612.0,50.4512,50.534,50.4236,50.5248,102612.0
2019-12-03 11:40:00,54.9,54.94,54.82,54.83,92235.0,50.5248,50.5617,50.4512,50.4604,92235.0
2019-12-03 11:50:00,54.84,54.91,54.8,54.9,146953.0,50.4696,50.534,50.4328,50.5248,146953.0
2019-12-03 12:00:00,54.9,54.92,54.85,54.88,82109.0,50.5248,50.5432,50.4788,50.5064,82109.0
2019-12-03 12:10:00,54.88,54.91,54.84,54.9,79403.0,50.5064,50.534,50.4696,50.5248,79403.0
2019-12-03 12:20:00,54.9,54.99,54.9,54.96,60616.0,50.5248,50.6077,50.5248,50.5801,60616.0
2019-12-03 12:30:00,54.96,54.97,54.83,54.84,84702.0,50.5801,50.5893,50.4604,50.4696,84702.0
2019-12-03 12:40:00,54.84,54.89,54.84,54.88,121567.0,50.4696,50.5156,50.4696,50.5064,121567.0
2019-12-03 12:50:00,54.88,54.89,54.82,54.85,145942.0,50.5064,50.5156,50.4512,50.4788,145942.0
2019-12-03 13:00:00,54.85,54.89,54.76,54.76,194139.0,50.4788,50.5156,50.396,50.396,194139.0
2019-12-03 13:10:00,54.76,54.88,54.75,54.87,119278.0,50.396,50.5064,50.3868,50.4972,119278.0
2019-12-03 13:20:00,54.86,54.89,54.77,54.8,333473.0,50.488,50.5156,50.4052,50.4328,333473.0
2019-12-03 13:30:00,54.8,54.91,54.8,54.91,109168.0,50.4328,50.534,50.4328,50.534,109168.0
2019-12-03 13:40:00,54.91,54.92,54.82,54.83,127736.0,50.534,50.5432,50.4512,50.4604,127736.0
2019-12-03 13:50:00,54.84,54.9,54.82,54.9,70526.0,50.4696,50.5248,50.4512,50.5248,70526.0
2019-12-03 14:00:00,54.89,54.93,54.85,54.85,124955.0,50.5156,50.5524,50.4788,50.4788,124955.0
2019-12-03 14:10:00,54.86,54.87,54.75,54.75,87189.0,50.488,50.4972,50.3868,50.3868,87189.0
2019-12-03 14:20:00,54.75,54.76,54.72,54.76,74456.0,50.3868,50.396,50.3592,50.396,74456.0
2019-12-03 14:30:00,54.76,54.79,54.7,54.71,202309.0,50.396,50.4236,50.3408,50.35,202309.0
2019-12-03 14:40:00,54.71,54.72,54.6,54.64,517374.0,50.35,50.3592,50.2487,50.2856,517374.0
2019-12-03 14:50:00,54.63,54.64,54.54,54.54,393751.0,50.2764,50.2856,50.1935,50.1935,393751.0
2019-12-03 15:00:00,54.55,54.61,54.47,54.59,535561.0,50.2027,50.258,50.1291,50.2395,535561.0
2019-12-03 15:10:00,54.59,54.68,54.56,54.61,194090.0,50.2395,50.3224,50.2119,50.258,194090.0
2019-12-03 15:20:00,54.62,54.79,54.61,54.76,217284.0,50.2672,50.4236,50.258,50.396,217284.0
2019-12-03 15:30:00,54.77,54.8,54.73,54.75,316573.0,50.4052,50.4328,50.3684,50.3868,316573.0
2019-12-03 15:40:00,54.75,54.75,54.57,54.58,499131.0,50.3868,50.3868,50.2211,50.2303,499131.0
2019-12-03 15:50:00,54.57,54.64,54.53,54.6,1278916.0,50.2211,50.2856,50.1843,50.2487,1278916.0
2019-12-04 09:30:00,54.9,54.9,54.18,54.33,722437.0,50.5248,50.5248,49.8622,50.0003,722437.0
2019-12-04 09:40:00,54.33,54.54,54.3,54.4,497103.0,50.0003,50.1935,49.9727,50.0647,497103.0
2019-12-04 09:50:00,54.39,54.53,54.34,54.5,720781.0,50.0555,50.1843,50.0095,50.1567,720781.0
2019-12-04 10:00:00,54.49,54.56,54.37,54.38,670877.0,50.1475,50.2119,50.0371,50.0463,670877.0
2019-12-04 10:10:00,54.37,54.44,54.36,54.4,304664.0,50.0371,50.1015,50.0279,50.0647,304664.0
2019-12-04 10:20:00,54.41,54.44,54.38,54.42,196132.0,50.0739,50.1015,50.0463,50.0831,196132.0
2019-12-04 10:30:00,54.42,54.62,54.4,54.58,270346.0,50.0831,50.2672,50.0647,50.2303,270346.0
2019-12-04 10:40:00,54.59,54.63,54.52,54.56,427948.0,50.2395,50.2764,50.1751,50.2119,427948.0
2019-12-04 10:50:00,54.57,54.59,54.44,54.47,475231.0,50.2211,50.2395,50.1015,50.1291,475231.0
2019-12-04 11:00:00,54.47,54.48,54.39,54.42,238844.0,50.1291,50.1383,50.0555,50.0831,238844.0
2019-12-04 11:10:00,54.42,54.46,54.38,54.45,376778.0,50.0831,50.1199,50.0463,50.1107,376778.0
2019-12-04 11:20:00,54.46,54.47,54.43,54.45,194856.0,50.1199,50.1291,50.0923,50.1107,194856.0
2019-12-04 11:30:00,54.45,54.49,54.42,54.45,226904.0,50.1107,50.1475,50.0831,50.1107,226904.0
2019-12-04 11:40:00,54.45,54.47,54.41,54.44,145290.0,50.1107,50.1291,50.0739,50.1015,145290.0
2019-12-04 11:50:00,54.45,54.45,54.4,54.44,64820.0,50.1107,50.1107,50.0647,50.1015,64820.0
2019-12-04 12:00:00,54.44,54.45,54.4,54.4,94092.0,50.1015,50.1107,50.0647,50.0647,94092.0
2019-12-04 12:10:00,54.4,54.4,54.3,54.32,114113.0,50.0647,50.0647,49.9727,49.9911,114113.0
2019-12-04 12:20:00,54.32,54.32,54.26,54.26,107997.0,49.9911,49.9911,49.9358,49.9358,107997.0
2019-12-04 12:30:00,54.26,54.28,54.25,54.28,92151.0,49.9358,49.9543,49.9266,49.9543,92151.0
2019-12-04 12:40:00,54.28,54.33,54.28,54.32,100884.0,49.9543,50.0003,49.9543,49.9911,100884.0
2019-12-04 12:50:00,54.33,54.34,54.26,54.3,136279.0,50.0003,50.0095,49.9358,49.9727,136279.0
2019-12-04 13:00:00,54.3,54.32,54.28,54.29,122867.0,49.9727,49.9911,49.9543,49.9635,122867.0
2019-12-04 13:10:00,54.3,54.35,54.29,54.32,131180.0,49.9727,50.0187,49.9635,49.9911,131180.0
2019-12-04 13:20:00,54.32,54.42,54.32,54.42,77158.0,49.9911,50.0831,49.9911,50.0831,77158.0
2019-12-04 13:30:00,54.42,54.42,54.35,54.37,163665.0,50.0831,50.0831,50.0187,50.0371,163665.0
2019-12-04 13:40:00,54.38,54.39,54.34,54.37,82748.0,50.0463,50.0555,50.0095,50.0371,82748.0
2019-12-04 13:50:00,54.37,54.39,54.35,54.37,84111.0,50.0371,50.0555,50.0187,50.0371,84111.0
2019-12-04 14:00:00,54.37,54.46,54.36,54.43,180151.0,50.0371,50.1199,50.0279,50.0923,180151.0
2019-12-04 14:10:00,54.43,54.47,54.4,54.46,95057.0,50.0923,50.1291,50.0647,50.1199,95057.0
2019-12-04 14:20:00,54.46,54.47,54.39,54.39,145906.0,50.1199,50.1291,50.0555,50.0555,145906.0
2019-12-04 14:30:00,54.4,54.44,54.39,54.4,121537.0,50.0647,50.1015,50.0555,50.0647,121537.0
2019-12-04 14:40:00,54.41,54.44,54.4,54.42,81520.0,50.0739,50.1015,50.0647,50.0831,81520.0
2019-12-04 14:50:00,54.43,54.44,54.39,54.41,130471.0,50.0923,50.1015,50.0555,50.0739,130471.0
2019-12-04 15:00:00,54.41,54.5,54.41,54.45,147959.0,50.0739,50.1567,50.0739,50.1107,147959.0
2019-12-04 15:10:00,54.45,54.48,54.43,54.48,162691.0,50.1107,50.1383,50.0923,50.1383,162691.0
2019-12-04 15:20:00,54.48,54.52,54.47,54.47,182342.0,50.1383,50.1751,50.1291,50.1291,182342.0
2019-12-04 15:30:00,54.47,54.58,54.45,54.58,258244.0,50.1291,50.2303,50.1107,50.2303,258244.0
2019-12-04 15:40:00,54.58,54.58,54.52,54.53,365418.0,50.2303,50.2303,50.1751,50.1843,365418.0
2019-12-04 15:50:00,54.53,54.54,54.4,54.43,651640.0,50.1843,50.1935,50.0647,50.0923,651640.0
2019-12-05 09:30:00,54.5,54.57,54.32,54.48,335502.0,50.1567,50.2211,49.9911,50.1383,335502.0
2019-12-05 09:40:00,54.48,54.54,54.4,54.4,200084.0,50.1383,50.1935,50.0647,50.0647,200084.0
2019-12-05 09:50:00,54.41,54.54,54.38,54.38,210874.0,50.0739,50.1935,50.0463,50.0463,210874.0
2019-12-05 10:00:00,54.39,54.45,54.31,54.33,277356.0,50.0555,50.1107,49.9819,50.0003,277356.0
2019-12-05 10:10:00,54.32,54.5,54.3,54.48,197958.0,49.9911,50.1567,49.9727,50.1383,197958.0
2019-12-05 10:20:00,54.48,54.51,54.43,54.45,236134.0,50.1383,50.1659,50.0923,50.1107,236134.0
2019-12-05 10:30:00,54.46,54.51,54.44,54.46,190243.0,50.1199,50.1659,50.1015,50.1199,190243.0
2019-12-05 10:40:00,54.45,54.51,54.45,54.48,196588.0,50.1107,50.1659,50.1107,50.1383,196588.0
2019-12-05 10:50:00,54.48,54.55,54.46,54.51,344702.0,50.1383,50.2027,50.1199,50.1659,344702.0
2019-12-05 11:00:00,54.51,54.54,54.47,54.54,191075.0,50.1659,50.1935,50.1291,50.1935,191075.0
2019-12-05 11:10:00,54.54,54.64,54.51,54.64,340188.0,50.1935,50.2856,50.1659,50.2856,340188.0
2019-12-05 11:20:00,54.65,54.65,54.56,54.57,181363.0,50.2948,50.2948,50.2119,50.2211,181363.0
2019-12-05 11:30:00,54.57,54.6,54.53,54.57,139347.0,50.2211,50.2487,50.1843,50.2211,139347.0
2019-12-05 11:40:00,54.57,54.59,54.56,54.58,138668.0,50.2211,50.2395,50.2119,50.2303,138668.0
2019-12-05 11:50:00,54.59,54.61,54.57,54.61,153947.0,50.2395,50.258,50.2211,50.258,153947.0
2019-12-05 12:00:00,54.61,54.61,54.53,54.58,107831.0,50.258,50.258,50.1843,50.2303,107831.0
2019-12-05 12:10:00,54.58,54.59,54.51,54.55,111147.0,50.2303,50.2395,50.1659,50.2027,111147.0
2019-12-05 12:20:00,54.55,54.58,54.55,54.56,71985.0,50.2027,50.2303,50.2027,50.2119,71985.0
2019-12-05 12:30:00,54.57,54.58,54.54,54.57,112909.0,50.2211,50.2303,50.1935,50.2211,112909.0
2019-12-05 12:40:00,54.57,54.58,54.55,54.55,103337.0,50.2211,50.2303,50.2027,50.2027,103337.0
2019-12-05 12:50:00,54.56,54.59,54.51,54.55,114655.0,50.2119,50.2395,50.1659,50.2027,114655.0
2019-12-05 13:00:00,54.54,54.57,54.54,54.57,72581.0,50.1935,50.2211,50.1935,50.2211,72581.0
2019-12-05 13:10:00,54.57,54.59,54.56,54.59,116105.0,50.2211,50.2395,50.2119,50.2395,116105.0
2019-12-05 13:20:00,54.59,54.6,54.56,54.59,85180.0,50.2395,50.2487,50.2119,50.2395,85180.0
2019-12-05 13:30:00,54.58,54.6,54.56,54.59,162136.0,50.2303,50.2487,50.2119,50.2395,162136.0
2019-12-05 13:40:00,54.59,54.6,54.58,54.59,122229.0,50.2395,50.2487,50.2303,50.2395,122229.0
2019-12-05 13:50:00,54.59,54.67,54.58,54.65,250882.0,50.2395,50.3132,50.2303,50.2948,250882.0
2019-12-05 14:00:00,54.65,54.67,54.61,54.66,152362.0,50.2948,50.3132,50.258,50.304,152362.0
2019-12-05 14:10:00,54.67,54.73,54.67,54.68,137290.0,50.3132,50.3684,50.3132,50.3224,137290.0
2019-12-05 14:20:00,54.68,54.77,54.68,54.74,156502.0,50.3224,50.4052,50.3224,50.3776,156502.0
2019-12-05 14:30:00,54.75,54.8,54.73,54.8,117959.0,50.3868,50.4328,50.3684,50.4328,117959.0
2019-12-05 14:40:00,54.8,54.81,54.68,54.73,210109.0,50.4328,50.442,50.3224,50.3684,210109.0
2019-12-05 14:50:00,54.74,54.82,54.66,54.75,327088.0,50.3776,50.4512,50.304,50.3868,327088.0
2019-12-05 15:00:00,54.76,54.8,54.73,54.77,166933.0,50.396,50.4328,50.3684,50.4052,166933.0
2019-12-05 15:10:00,54.78,54.82,54.77,54.79,143073.0,50.4144,50.4512,50.4052,50.4236,143073.0
2019-12-05 15:20:00,54.8,54.8,54.76,54.78,188601.0,50.4328,50.4328,50.396,50.4144,188601.0
2019-12-05 15:30:00,54.78,54.82,54.77,54.8,241374.0,50.4144,50.4512,50.4052,50.4328,241374.0
2019-12-05 15:40:00,54.8,54.83,54.72,54.72,236678.0,50.4328,50.4604,50.3592,50.3592,236678.0
2019-12-05 15:50:00,54.73,54.74,54.65,54.68,744550.0,50.3684,50.3776,50.2948,50.3224,744550.0
2019-12-06 09:30:00,55.03,55.13,54.8,54.8,571769.0,50.6445,50.7365,50.4328,50.4328,571769.0
2019-12-06 09:40:00,54.79,54.88,54.72,54.87,312561.0,50.4236,50.5064,50.3592,50.4972,312561.0
2019-12-06 09:50:00,54.87,54.95,54.76,54.82,417724.0,50.4972,50.5709,50.396,50.4512,417724.0
2019-12-06 10:00:00,54.81,54.91,54.77,54.82,210429.0,50.442,50.534,50.4052,50.4512,210429.0
2019-12-06 10:10:00,54.81,54.82,54.61,54.77,352246.0,50.442,50.4512,50.258,50.4052,352246.0
2019-12-06 10:20:00,54.77,54.8,54.68,54.77,294237.0,50.4052,50.4328,50.3224,50.4052,294237.0
2019-12-06 10:30:00,54.78,54.84,54.75,54.83,136845.0,50.4144,50.4696,50.3868,50.4604,136845.0
2019-12-06 10:40:00,54.83,54.9,54.83,54.89,194545.0,50.4604,50.5248,50.4604,50.5156,194545.0
2019-12-06 10:50:00,54.88,54.95,54.85,54.92,179737.0,50.5064,50.5709,50.4788,50.5432,179737.0
2019-12-06 11:00:00,54.91,54.92,54.83,54.89,137695.0,50.534,50.5432,50.4604,50.5156,137695.0
2019-12-06 11:10:00,54.89,54.91,54.83,54.86,138101.0,50.5156,50.534,50.4604,50.488,138101.0
2019-12-06 11:20:00,54.86,54.91,54.85,54.89,116951.0,50.488,50.534,50.4788,50.5156,116951.0
2019-12-06 11:30:00,54.89,54.96,54.88,54.91,236781.0,50.5156,50.5801,50.5064,50.534,236781.0
2019-12-06 11:40:00,54.91,54.92,54.88,54.88,170065.0,50.534,50.5432,50.5064,50.5064,170065.0
2019-12-06 11:50:00,54.88,54.94,54.88,54.89,254919.0,50.5064,50.5617,50.5064,50.5156,254919.0
2019-12-06 12:00:00,54.89,54.91,54.87,54.89,144435.0,50.5156,50.534,50.4972,50.5156,144435.0
2019-12-06 12:10:00,54.9,54.92,54.86,54.92,71056.0,50.5248,50.5432,50.488,50.5432,71056.0
2019-12-06 12:20:00,54.91,54.96,54.9,54.94,101148.0,50.534,50.5801,50.5248,50.5617,101148.0
2019-12-06 12:30:00,54.93,55.0,54.92,55.0,104181.0,50.5524,50.6169,50.5432,50.6169,104181.0
2019-12-06 12:40:00,54.99,55.0,54.97,54.99,73519.0,50.6077,50.6169,50.5893,50.6077,73519.0
2019-12-06 12:50:00,54.99,54.99,54.91,54.98,99649.0,50.6077,50.6077,50.534,50.5985,99649.0
2019-12-06 13:00:00,54.98,55.0,54.94,54.96,132332.0,50.5985,50.6169,50.5617,50.5801,132332.0
2019-12-06 13:10:00,54.96,55.0,54.96,54.98,60196.0,50.5801,50.6169,50.5801,50.5985,60196.0
2019-12-06 13:20:00,54.98,54.99,54.95,54.96,97203.0,50.5985,50.6077,50.5709,50.5801,97203.0
2019-12-06 13:30:00,54.96,55.0,54.95,54.98,153658.0,50.5801,50.6169,50.5709,50.5985,153658.0
2019-12-06 13:40:00,54.97,54.99,54.96,54.98,99559.0,50.5893,50.6077,50.5801,50.5985,99559.0
2019-12-06 13:50:00,54.97,55.0,54.95,54.96,145799.0,50.5893,50.6169,50.5709,50.5801,145799.0
2019-12-06 14:00:00,54.97,54.98,54.91,54.95,165704.0,50.5893,50.5985,50.534,50.5709,165704.0
2019-12-06 14:10:00,54.95,54.95,54.9,54.91,117904.0,50.5709,50.5709,50.5248,50.534,117904.0
2019-12-06 14:20:00,54.91,54.98,54.91,54.97,83763.0,50.534,50.5985,50.534,50.5893,83763.0
2019-12-06 14:30:00,54.98,54.99,54.94,54.97,158308.0,50.5985,50.6077,50.5617,50.5893,158308.0
2019-12-06 14:40:00,54.97,54.99,54.95,54.97,94267.0,50.5893,50.6077,50.5709,50.5893,94267.0
2019-12-06 14:50:00,54.96,54.97,54.95,54.96,85306.0,50.5801,50.5893,50.5709,50.5801,85306.0
2019-12-06 15:00:00,54.95,54.97,54.92,54.94,150053.0,50.5709,50.5893,50.5432,50.5617,150053.0
2019-12-06 15:10:00,54.94,54.95,54.89,54.9,141167.0,50.5617,50.5709,50.5156,50.5248,141167.0
2019-12-06 15:20:00,54.9,54.9,54.83,54.89,221201.0,50.5248,50.5248,50.4604,50.5156,221201.0
2019-12-06 15:30:00,54.88,54.94,54.88,54.93,184215.0,50.5064,50.5617,50.5064,50.5524,184215.0
2019-12-06 15:40:00,54.93,54.95,54.87,54.89,262669.0,50.5524,50.5709,50.4972,50.5156,262669.0
2019-12-06 15:50:00,54.88,54.9,54.8,54.82,631455.0,50.5064,50.5248,50.4328,50.4512,631455.0
2019-12-09 09:30:00,54.84,55.07,54.76,55.06,335353.0,50.4696,50.6813,50.396,50.6721,335353.0
2019-12-09 09:40:00,55.06,55.17,54.97,55.16,476485.0,50.6721,50.7733,50.5893,50.7641,476485.0
2019-12-09 09:50:00,55.14,55.18,55.0,55.11,532533.0,50.7457,50.7825,50.6169,50.7181,532533.0
2019-12-09 10:00:00,55.11,55.16,55.07,55.1,285362.0,50.7181,50.7641,50.6813,50.7089,285362.0
2019-12-09 10:10:00,55.11,55.13,55.05,55.08,252902.0,50.7181,50.7365,50.6629,50.6905,252902.0
2019-12-09 10:20:00,55.08,55.13,55.02,55.11,147527.0,50.6905,50.7365,50.6353,50.7181,147527.0
2019-12-09 10:30:00,55.11,55.17,55.09,55.1,252646.0,50.7181,50.7733,50.6997,50.7089,252646.0
2019-12-09 10:40:00,55.11,55.12,55.06,55.08,120093.0,50.7181,50.7273,50.6721,50.6905,120093.0
2019-12-09 10:50:00,55.08,55.11,54.99,54.99,190437.0,50.6905,50.7181,50.6077,50.6077,190437.0
2019-12-09 11:00:00,54.99,55.02,54.99,55.02,156788.0,50.6077,50.6353,50.6077,50.6353,156788.0
2019-12-09 11:10:00,55.02,55.08,55.01,55.05,176922.0,50.6353,50.6905,50.6261,50.6629,176922.0
2019-12-09 11:20:00,55.05,55.11,55.03,55.11,174469.0,50.6629,50.7181,50.6445,50.7181,174469.0
2019-12-09 11:30:00,55.1,55.2,55.1,55.18,245929.0,50.7089,50.8009,50.7089,50.7825,245929.0
2019-12-09 11:40:00,55.18,55.19,55.11,55.18,338924.0,50.7825,50.7917,50.7181,50.7825,338924.0
2019-12-09 11:50:00,55.18,55.27,55.17,55.2,191530.0,50.7825,50.8654,50.7733,50.8009,191530.0
2019-12-09 12:00:00,55.2,55.23,55.19,55.2,128040.0,50.8009,50.8285,50.7917,50.8009,128040.0
2019-12-09 12:10:00,55.21,55.33,55.2,55.33,147573.0,50.8101,50.9206,50.8009,50.9206,147573.0
2019-12-09 12:20:00,55.32,55.33,55.25,55.29,104518.0,50.9114,50.9206,50.8469,50.8838,104518.0
2019-12-09 12:30:00,55.29,55.31,55.26,55.27,200707.0,50.8838,50.9022,50.8562,50.8654,200707.0
2019-12-09 12:40:00,55.28,55.3,55.22,55.22,82196.0,50.8746,50.893,50.8193,50.8193,82196.0
2019-12-09 12:50:00,55.22,55.32,55.22,55.31,129721.0,50.8193,50.9114,50.8193,50.9022,129721.0
2019-12-09 13:00:00,55.31,55.33,55.25,55.28,124083.0,50.9022,50.9206,50.8469,50.8746,124083.0
2019-12-09 13:10:00,55.28,55.3,55.25,55.29,59022.0,50.8746,50.893,50.8469,50.8838,59022.0
2019-12-09 13:20:00,55.3,55.32,55.26,55.32,204894.0,50.893,50.9114,50.8562,50.9114,204894.0
2019-12-09 13:30:00,55.32,55.33,55.3,55.32,104995.0,50.9114,50.9206,50.893,50.9114,104995.0
2019-12-09 13:40:00,55.32,55.33,55.3,55.32,83610.0,50.9114,50.9206,50.893,50.9114,83610.0
2019-12-09 13:50:00,55.32,55.35,55.26,55.28,169784.0,50.9114,50.939,50.8562,50.8746,169784.0
2019-12-09 14:00:00,55.29,55.29,55.22,55.25,156205.0,50.8838,50.8838,50.8193,50.8469,156205.0
2019-12-09 14:10:00,55.25,55.25,55.22,55.24,109984.0,50.8469,50.8469,50.8193,50.8377,109984.0
2019-12-09 14:20:00,55.24,55.29,55.2,55.29,92558.0,50.8377,50.8838,50.8009,50.8838,92558.0
2019-12-09 14:30:00,55.29,55.3,55.28,55.3,65350.0,50.8838,50.893,50.8746,50.893,65350.0
2019-12-09 14:40:00,55.3,55.33,55.27,55.32,242856.0,50.893,50.9206,50.8654,50.9114,242856.0
2019-12-09 14:50:00,55.32,55.34,55.31,55.34,102537.0,50.9114,50.9298,50.9022,50.9298,102537.0
2019-12-09 15:00:00,55.34,55.34,55.29,55.34,190814.0,50.9298,50.9298,50.8838,50.9298,190814.0
2019-12-09 15:10:00,55.34,55.42,55.34,55.41,284807.0,50.9298,51.0034,50.9298,50.9942,284807.0
2019-12-09 15:20:00,55.41,55.48,55.41,55.47,327846.0,50.9942,51.0586,50.9942,51.0494,327846.0
2019-12-09 15:30:00,55.47,55.48,55.31,55.31,380345.0,51.0494,51.0586,50.9022,50.9022,380345.0
2019-12-09 15:40:00,55.32,55.36,55.3,55.35,366224.0,50.9114,50.9482,50.893,50.939,366224.0
2019-12-09 15:50:00,55.35,55.35,55.24,55.3,998760.0,50.939,50.939,50.8377,50.893,998760.0
2019-12-10 09:30:00,55.4,55.41,55.23,55.32,394734.0,50.985,50.9942,50.8285,50.9114,394734.0
2019-12-10 09:40:00,55.33,55.51,55.3,55.44,201964.0,50.9206,51.0862,50.893,51.0218,201964.0
2019-12-10 09:50:00,55.45,55.59,55.44,55.54,203118.0,51.031,51.1599,51.0218,51.1138,203118.0
2019-12-10 10:00:00,55.54,55.67,55.5,55.66,196428.0,51.1138,51.2335,51.077,51.2243,196428.0
2019-12-10 10:10:00,55.67,55.76,55.64,55.7,229879.0,51.2335,51.3163,51.2059,51.2611,229879.0
2019-12-10 10:20:00,55.7,55.82,55.65,55.82,236902.0,51.2611,51.3715,51.2151,51.3715,236902.0
2019-12-10 10:30:00,55.82,55.89,55.77,55.89,145419.0,51.3715,51.4359,51.3255,51.4359,145419.0
2019-12-10 10:40:00,55.89,55.91,55.71,55.73,253159.0,51.4359,51.4544,51.2703,51.2887,253159.0
2019-12-10 10:50:00,55.73,55.75,55.66,55.73,152138.0,51.2887,51.3071,51.2243,51.2887,152138.0
2019-12-10 11:00:00,55.74,55.78,55.53,55.64,331332.0,51.2979,51.3347,51.1046,51.2059,331332.0
2019-12-10 11:10:00,55.63,55.66,55.47,55.48,136068.0,51.1967,51.2243,51.0494,51.0586,136068.0
2019-12-10 11:20:00,55.48,55.55,55.47,55.5,160603.0,51.0586,51.123,51.0494,51.077,160603.0
2019-12-10 11:30:00,55.49,55.51,55.41,55.41,160393.0,51.0678,51.0862,50.9942,50.9942,160393.0
2019-12-10 11:40:00,55.41,55.53,55.41,55.52,149100.0,50.9942,51.1046,50.9942,51.0954,149100.0
2019-12-10 11:50:00,55.51,55.59,55.51,55.58,117902.0,51.0862,51.1599,51.0862,51.1506,117902.0
2019-12-10 12:00:00,55.57,55.57,55.45,55.47,168003.0,51.1414,51.1414,51.031,51.0494,168003.0
2019-12-10 12:10:00,55.47,55.52,55.46,55.51,109174.0,51.0494,51.0954,51.0402,51.0862,109174.0
2019-12-10 12:20:00,55.52,55.52,55.45,55.45,158548.0,51.0954,51.0954,51.031,51.031,158548.0
2019-12-10 12:30:00,55.45,55.51,55.45,55.51,95041.0,51.031,51.0862,51.031,51.0862,95041.0
2019-12-10 12:40:00,55.51,55.56,55.49,55.49,118208.0,51.0862,51.1322,51.0678,51.0678,118208.0
2019-12-10 12:50:00,55.49,55.6,55.46,55.59,125505.0,51.0678,51.1691,51.0402,51.1599,125505.0
2019-12-10 13:00:00,55.6,55.68,55.59,55.66,99698.0,51.1691,51.2427,51.1599,51.2243,99698.0
2019-12-10 13:10:00,55.67,55.71,55.65,55.7,107300.0,51.2335,51.2703,51.2151,51.2611,107300.0
2019-12-10 13:20:00,55.69,55.7,55.62,55.63,99040.0,51.2519,51.2611,51.1875,51.1967,99040.0
2019-12-10 13:30:00,55.63,55.68,55.62,55.63,112333.0,51.1967,51.2427,51.1875,51.1967,112333.0
2019-12-10 13:40:00,55.64,55.66,55.59,55.62,109126.0,51.2059,51.2243,51.1599,51.1875,109126.0
2019-12-10 13:50:00,55.62,55.65,55.58,55.59,80791.0,51.1875,51.2151,51.1506,51.1599,80791.0
2019-12-10 14:00:00,55.6,55.6,55.54,55.59,114779.0,51.1691,51.1691,51.1138,51.1599,114779.0
2019-12-10 14:10:00,55.59,55.63,55.58,55.6,91073.0,51.1599,51.1967,51.1506,51.1691,91073.0
2019-12-10 14:20:00,55.61,55.61,55.57,55.57,118040.0,51.1783,51.1783,51.1414,51.1414,118040.0
2019-12-10 14:30:00,55.57,55.61,55.57,55.57,215265.0,51.1414,51.1783,51.1414,51.1414,215265.0
2019-12-10 14:40:00,55.58,55.63,55.57,55.63,129852.0,51.1506,51.1967,51.1414,51.1967,129852.0
2019-12-10 14:50:00,55.62,55.64,55.61,55.64,175097.0,51.1875,51.2059,51.1783,51.2059,175097.0
2019-12-10 15:00:00,55.64,55.65,55.62,55.63,239667.0,51.2059,51.2151,51.1875,51.1967,239667.0
2019-12-10 15:10:00,55.62,55.71,55.62,55.71,359500.0,51.1875,51.2703,51.1875,51.2703,359500.0
2019-12-10 15:20:00,55.71,55.72,55.67,55.71,223327.0,51.2703,51.2795,51.2335,51.2703,223327.0
2019-12-10 15:30:00,55.71,55.72,55.58,55.63,430801.0,51.2703,51.2795,51.1506,51.1967,430801.0
2019-12-10 15:40:00,55.64,55.73,55.63,55.73,458345.0,51.2059,51.2887,51.1967,51.2887,458345.0
2019-12-10 15:50:00,55.72,55.82,55.71,55.82,1076605.0,51.2795,51.3715,51.2703,51.3715,1076605.0
2019-12-11 09:30:00,55.8,55.89,55.68,55.72,404504.0,51.3531,51.4359,51.2427,51.2795,404504.0
2019-12-11 09:40:00,55.71,55.76,55.65,55.71,240761.0,51.2703,51.3163,51.2151,51.2703,240761.0
2019-12-11 09:50:00,55.71,55.82,55.7,55.82,297404.0,51.2703,51.3715,51.2611,51.3715,297404.0
2019-12-11 10:00:00,55.82,55.97,55.8,55.97,267299.0,51.3715,51.5096,51.3531,51.5096,267299.0
2019-12-11 10:10:00,55.96,56.05,55.93,56.05,323007.0,51.5004,51.5832,51.4728,51.5832,323007.0
2019-12-11 10:20:00,56.05,56.13,56.03,56.04,340087.0,51.5832,51.6568,51.5648,51.574,340087.0
2019-12-11 10:30:00,56.04,56.07,55.98,56.07,183249.0,51.574,51.6016,51.5188,51.6016,183249.0
2019-12-11 10:40:00,56.07,56.22,56.06,56.21,288564.0,51.6016,51.7396,51.5924,51.7304,288564.0
2019-12-11 10:50:00,56.2,56.33,56.19,56.28,384704.0,51.7212,51.8409,51.712,51.7949,384704.0
2019-12-11 11:00:00,56.27,56.31,56.21,56.26,146996.0,51.7857,51.8225,51.7304,51.7765,146996.0
2019-12-11 11:10:00,56.26,56.34,56.25,56.32,147656.0,51.7765,51.8501,51.7673,51.8317,147656.0
2019-12-11 11:20:00,56.32,56.36,56.26,56.3,212947.0,51.8317,51.8685,51.7765,51.8133,212947.0
2019-12-11 11:30:00,56.3,56.33,56.23,56.3,154241.0,51.8133,51.8409,51.7488,51.8133,154241.0
2019-12-11 11:40:00,56.3,56.37,56.29,56.36,159654.0,51.8133,51.8777,51.8041,51.8685,159654.0
2019-12-11 11:50:00,56.36,56.39,56.32,56.33,141259.0,51.8685,51.8961,51.8317,51.8409,141259.0
2019-12-11 12:00:00,56.32,56.41,56.31,56.41,127565.0,51.8317,51.9145,51.8225,51.9145,127565.0
2019-12-11 12:10:00,56.41,56.41,56.31,56.35,280089.0,51.9145,51.9145,51.8225,51.8593,280089.0
2019-12-11 12:20:00,56.36,56.36,56.29,56.32,140696.0,51.8685,51.8685,51.8041,51.8317,140696.0
2019-12-11 12:30:00,56.32,56.37,56.29,56.37,162854.0,51.8317,51.8777,51.8041,51.8777,162854.0
2019-12-11 12:40:00,56.37,56.41,56.28,56.3,145368.0,51.8777,51.9145,51.7949,51.8133,145368.0
2019-12-11 12:50:00,56.29,56.4,56.28,56.39,142968.0,51.8041,51.9053,51.7949,51.8961,142968.0
2019-12-11 13:00:00,56.39,56.39,56.33,56.35,165910.0,51.8961,51.8961,51.8409,51.8593,165910.0
2019-12-11 13:10:00,56.35,56.35,56.26,56.29,229457.0,51.8593,51.8593,51.7765,51.8041,229457.0
2019-12-11 13:20:00,56.29,56.31,56.27,56.3,108061.0,51.8041,51.8225,51.7857,51.8133,108061.0
2019-12-11 13:30:00,56.3,56.33,56.23,56.23,200057.0,51.8133,51.8409,51.7488,51.7488,200057.0
2019-12-11 13:40:00,56.23,56.3,56.22,56.3,77755.0,51.7488,51.8133,51.7396,51.8133,77755.0
2019-12-11 13:50:00,56.3,56.31,56.25,56.29,188391.0,51.8133,51.8225,51.7673,51.8041,188391.0
2019-12-11 14:00:00,56.28,56.4,56.24,56.4,158161.0,51.7949,51.9053,51.7581,51.9053,158161.0
2019-12-11 14:10:00,56.4,56.49,56.39,56.46,387189.0,51.9053,51.9881,51.8961,51.9605,387189.0
2019-12-11 14:20:00,56.46,56.5,56.42,56.44,156191.0,51.9605,51.9973,51.9237,51.9421,156191.0
2019-12-11 14:30:00,56.43,56.45,56.39,56.42,152479.0,51.9329,51.9513,51.8961,51.9237,152479.0
2019-12-11 14:40:00,56.42,56.46,56.38,56.44,175846.0,51.9237,51.9605,51.8869,51.9421,175846.0
2019-12-11 14:50:00,56.43,56.48,56.42,56.45,162028.0,51.9329,51.9789,51.9237,51.9513,162028.0
2019-12-11 15:00:00,56.45,56.46,56.38,56.4,218230.0,51.9513,51.9605,51.8869,51.9053,218230.0
2019-12-11 15:10:00,56.4,56.4,56.35,56.38,186090.0,51.9053,51.9053,51.8593,51.8869,186090.0
2019-12-11 15:20:00,56.38,56.38,56.34,56.37,175433.0,51.8869,51.8869,51.8501,51.8777,175433.0
2019-12-11 15:30:00,56.37,56.38,56.28,56.28,271805.0,51.8777,51.8869,51.7949,51.7949,271805.0
2019-12-11 15:40:00,56.28,56.29,56.19,56.23,462897.0,51.7949,51.8041,51.712,51.7488,462897.0
2019-12-11 15:50:00,56.23,56.35,56.23,56.3,923048.0,51.7488,51.8593,51.7488,51.8133,923048.0
2019-12-12 09:30:00,56.3,56.3,55.76,56.22,732874.0,51.8133,51.8133,51.3163,51.7396,732874.0
2019-12-12 09:40:00,56.22,56.23,55.99,56.05,391736.0,51.7396,51.7488,51.528,51.5832,391736.0
2019-12-12 09:50:00,56.05,56.16,55.93,56.16,394819.0,51.5832,51.6844,51.4728,51.6844,394819.0
2019-12-12 10:00:00,56.16,56.4,56.14,56.37,663879.0,51.6844,51.9053,51.666,51.8777,663879.0
2019-12-12 10:10:00,56.37,56.56,56.35,56.51,376683.0,51.8777,52.0525,51.8593,52.0065,376683.0
2019-12-12 10:20:00,56.51,56.66,56.49,56.57,282730.0,52.0065,52.1446,51.9881,52.0618,282730.0
2019-12-12 10:30:00,56.57,56.61,56.51,56.53,281818.0,52.0618,52.0986,52.0065,52.0249,281818.0
2019-12-12 10:40:00,56.52,56.53,56.42,56.45,239487.0,52.0157,52.0249,51.9237,51.9513,239487.0
2019-12-12 10:50:00,56.46,56.51,56.44,56.45,192380.0,51.9605,52.0065,51.9421,51.9513,192380.0
2019-12-12 11:00:00,56.45,56.49,56.41,56.48,179483.0,51.9513,51.9881,51.9145,51.9789,179483.0
2019-12-12 11:10:00,56.47,56.49,56.41,56.43,186947.0,51.9697,51.9881,51.9145,51.9329,186947.0
2019-12-12 11:20:00,56.44,56.44,56.3,56.32,262416.0,51.9421,51.9421,51.8133,51.8317,262416.0
2019-12-12 11:30:00,56.32,56.41,56.29,56.39,187533.0,51.8317,51.9145,51.8041,51.8961,187533.0
2019-12-12 11:40:00,56.39,56.39,56.28,56.29,345983.0,51.8961,51.8961,51.7949,51.8041,345983.0
2019-12-12 11:50:00,56.3,56.33,56.13,56.22,227334.0,51.8133,51.8409,51.6568,51.7396,227334.0
2019-12-12 12:00:00,56.22,56.27,56.11,56.16,188058.0,51.7396,51.7857,51.6384,51.6844,188058.0
2019-12-12 12:10:00,56.16,56.19,56.12,56.12,135886.0,51.6844,51.712,51.6476,51.6476,135886.0
2019-12-12 12:20:00,56.12,56.14,56.01,56.13,201674.0,51.6476,51.666,51.5464,51.6568,201674.0
2019-12-12 12:30:00,56.12,56.22,56.11,56.16,215527.0,51.6476,51.7396,51.6384,51.6844,215527.0
2019-12-12 12:40:00,56.15,56.2,56.09,56.17,229490.0,51.6752,51.7212,51.62,51.6936,229490.0
2019-12-12 12:50:00,56.16,56.17,56.09,56.1,141632.0,51.6844,51.6936,51.62,51.6292,141632.0
2019-12-12 13:00:00,56.1,56.25,56.09,56.22,210302.0,51.6292,51.7673,51.62,51.7396,210302.0
2019-12-12 13:10:00,56.22,56.33,56.21,56.31,141493.0,51.7396,51.8409,51.7304,51.8225,141493.0
2019-12-12 13:20:00,56.31,56.32,56.24,56.28,122312.0,51.8225,51.8317,51.7581,51.7949,122312.0
2019-12-12 13:30:00,56.28,56.29,56.21,56.22,120367.0,51.7949,51.8041,51.7304,51.7396,120367.0
2019-12-12 13:40:00,56.22,56.23,56.15,56.16,157145.0,51.7396,51.7488,51.6752,51.6844,157145.0
2019-12-12 13:50:00,56.16,56.22,56.14,56.2,181786.0,51.6844,51.7396,51.666,51.7212,181786.0
2019-12-12 14:00:00,56.2,56.22,56.12,56.14,205711.0,51.7212,51.7396,51.6476,51.666,205711.0
2019-12-12 14:10:00,56.14,56.15,56.06,56.09,255166.0,51.666,51.6752,51.5924,51.62,255166.0
2019-12-12 14:20:00,56.09,56.12,56.06,56.08,182453.0,51.62,51.6476,51.5924,51.6108,182453.0
2019-12-12 14:30:00,56.09,56.32,56.04,56.25,471213.0,51.62,51.8317,51.574,51.7673,471213.0
2019-12-12 14:40:00,56.25,56.32,56.22,56.26,469967.0,51.7673,51.8317,51.7396,51.7765,469967.0
2019-12-12 14:50:00,56.26,56.35,56.24,56.33,240249.0,51.7765,51.8593,51.7581,51.8409,240249.0
2019-12-12 15:00:00,56.33,56.41,56.32,56.4,264322.0,51.8409,51.9145,51.8317,51.9053,264322.0
2019-12-12 15:10:00,56.4,56.42,56.32,56.37,308757.0,51.9053,51.9237,51.8317,51.8777,308757.0
2019-12-12 15:20:00,56.36,56.49,56.3,56.48,357598.0,51.8685,51.9881,51.8133,51.9789,357598.0
2019-12-12 15:30:00,56.49,56.49,56.27,56.4,499980.0,51.9881,51.9881,51.7857,51.9053,499980.0
2019-12-12 15:40:00,56.4,56.51,56.37,56.5,516769.0,51.9053,52.0065,51.8777,51.9973,516769.0
2019-12-12 15:50:00,56.5,56.57,56.41,56.45,1263762.0,51.9973,52.0618,51.9145,51.9513,1263762.0
2019-12-13 09:30:00,55.0,55.4,54.54,55.0,1917422.0,50.6169,50.985,50.1935,50.6169,1917422.0
2019-12-13 09:40:00,54.99,55.0,54.64,54.69,1125984.0,50.6077,50.6169,50.2856,50.3316,1125984.0
2019-12-13 09:50:00,54.7,54.7,54.52,54.67,934084.0,50.3408,50.3408,50.1751,50.3132,934084.0
2019-12-13 10:00:00,54.66,54.85,54.59,54.8,842717.0,50.304,50.4788,50.2395,50.4328,842717.0
2019-12-13 10:10:00,54.79,54.86,54.68,54.8,590748.0,50.4236,50.488,50.3224,50.4328,590748.0
2019-12-13 10:20:00,54.8,54.99,54.77,54.86,497289.0,50.4328,50.6077,50.4052,50.488,497289.0
2019-12-13 10:30:00,54.85,54.85,54.61,54.73,672434.0,50.4788,50.4788,50.258,50.3684,672434.0
2019-12-13 10:40:00,54.72,55.18,54.72,55.06,620136.0,50.3592,50.7825,50.3592,50.6721,620136.0
2019-12-13 10:50:00,55.07,55.07,54.88,54.95,357274.0,50.6813,50.6813,50.5064,50.5709,357274.0
2019-12-13 11:00:00,54.95,55.03,54.88,54.97,439041.0,50.5709,50.6445,50.5064,50.5893,439041.0
2019-12-13 11:10:00,54.97,55.04,54.94,54.97,445875.0,50.5893,50.6537,50.5617,50.5893,445875.0
2019-12-13 11:20:00,54.97,54.97,54.71,54.79,494279.0,50.5893,50.5893,50.35,50.4236,494279.0
2019-12-13 11:30:00,54.78,54.91,54.76,54.86,329364.0,50.4144,50.534,50.396,50.488,329364.0
2019-12-13 11:40:00,54.87,54.89,54.81,54.83,363301.0,50.4972,50.5156,50.442,50.4604,363301.0
2019-12-13 11:50:00,54.83,54.9,54.81,54.84,332424.0,50.4604,50.5248,50.442,50.4696,332424.0
2019-12-13 12:00:00,54.84,54.9,54.81,54.86,296885.0,50.4696,50.5248,50.442,50.488,296885.0
2019-12-13 12:10:00,54.87,54.9,54.81,54.88,257479.0,50.4972,50.5248,50.442,50.5064,257479.0
2019-12-13 12:20:00,54.88,54.9,54.84,54.89,227574.0,50.5064,50.5248,50.4696,50.5156,227574.0
2019-12-13 12:30:00,54.89,54.89,54.74,54.81,354052.0,50.5156,50.5156,50.3776,50.442,354052.0
2019-12-13 12:40:00,54.8,54.82,54.71,54.76,218302.0,50.4328,50.4512,50.35,50.396,218302.0
2019-12-13 12:50:00,54.76,54.82,54.72,54.82,197258.0,50.396,50.4512,50.3592,50.4512,197258.0
2019-12-13 13:00:00,54.82,54.88,54.71,54.73,212768.0,50.4512,50.5064,50.35,50.3684,212768.0
2019-12-13 13:10:00,54.73,54.76,54.71,54.72,196280.0,50.3684,50.396,50.35,50.3592,196280.0
2019-12-13 13:20:00,54.72,54.73,54.59,54.61,361761.0,50.3592,50.3684,50.2395,50.258,361761.0
2019-12-13 13:30:00,54.61,54.64,54.52,54.54,208149.0,50.258,50.2856,50.1751,50.1935,208149.0
2019-12-13 13:40:00,54.55,54.58,54.51,54.54,227906.0,50.2027,50.2303,50.1659,50.1935,227906.0
2019-12-13 13:50:00,54.54,54.54,54.45,54.51,282851.0,50.1935,50.1935,50.1107,50.1659,282851.0
2019-12-13 14:00:00,54.51,54.52,54.42,54.47,223418.0,50.1659,50.1751,50.0831,50.1291,223418.0
2019-12-13 14:10:00,54.48,54.53,54.46,54.47,168282.0,50.1383,50.1843,50.1199,50.1291,168282.0
2019-12-13 14:20:00,54.48,54.5,54.43,54.47,194017.0,50.1383,50.1567,50.0923,50.1291,194017.0
2019-12-13 14:30:00,54.47,54.55,54.43,54.55,318303.0,50.1291,50.2027,50.0923,50.2027,318303.0
2019-12-13 14:40:00,54.55,54.6,54.53,54.57,331158.0,50.2027,50.2487,50.1843,50.2211,331158.0
2019-12-13 14:50:00,54.57,54.57,54.47,54.48,319256.0,50.2211,50.2211,50.1291,50.1383,319256.0
2019-12-13 15:00:00,54.49,54.56,54.48,54.51,212983.0,50.1475,50.2119,50.1383,50.1659,212983.0
2019-12-13 15:10:00,54.51,54.52,54.47,54.48,215023.0,50.1659,50.1751,50.1291,50.1383,215023.0
2019-12-13 15:20:00,54.48,54.53,54.43,54.53,362088.0,50.1383,50.1843,50.0923,50.1843,362088.0
2019-12-13 15:30:00,54.52,54.57,54.5,54.57,454691.0,50.1751,50.2211,50.1567,50.2211,454691.0
2019-12-13 15:40:00,54.57,54.58,54.49,54.54,649348.0,50.2211,50.2303,50.1475,50.1935,649348.0
2019-12-13 15:50:00,54.55,54.61,54.48,54.51,1355282.0,50.2027,50.258,50.1383,50.1659,1355282.0
2019-12-16 09:30:00,54.6,54.98,54.57,54.74,514331.0,50.2487,50.5985,50.2211,50.3776,514331.0
2019-12-16 09:40:00,54.73,54.79,54.66,54.72,427890.0,50.3684,50.4236,50.304,50.3592,427890.0
2019-12-16 09:50:00,54.73,54.73,54.27,54.31,668338.0,50.3684,50.3684,49.945,49.9819,668338.0
2019-12-16 10:00:00,54.31,54.58,54.3,54.57,568091.0,49.9819,50.2303,49.9727,50.2211,568091.0
2019-12-16 10:10:00,54.58,54.6,54.52,54.57,399240.0,50.2303,50.2487,50.1751,50.2211,399240.0
2019-12-16 10:20:00,54.57,54.62,54.52,54.52,409038.0,50.2211,50.2672,50.1751,50.1751,409038.0
2019-12-16 10:30:00,54.52,54.52,54.41,54.48,234388.0,50.1751,50.1751,50.0739,50.1383,234388.0
2019-12-16 10:40:00,54.48,54.5,54.31,54.38,222128.0,50.1383,50.1567,49.9819,50.0463,222128.0
2019-12-16 10:50:00,54.38,54.39,54.24,54.25,304896.0,50.0463,50.0555,49.9174,49.9266,304896.0
2019-12-16 11:00:00,54.25,54.29,54.18,54.28,306912.0,49.9266,49.9635,49.8622,49.9543,306912.0
2019-12-16 11:10:00,54.28,54.34,54.25,54.3,192169.0,49.9543,50.0095,49.9266,49.9727,192169.0
2019-12-16 11:20:00,54.3,54.32,54.16,54.18,602905.0,49.9727,49.9911,49.8438,49.8622,602905.0
2019-12-16 11:30:00,54.18,54.23,54.13,54.19,266942.0,49.8622,49.9082,49.8162,49.8714,266942.0
2019-12-16 11:40:00,54.18,54.28,54.16,54.27,200081.0,49.8622,49.9543,49.8438,49.945,200081.0
2019-12-16 11:50:00,54.27,54.27,54.17,54.17,170492.0,49.945,49.945,49.853,49.853,170492.0
2019-12-16 12:00:00,54.17,54.26,54.17,54.25,157515.0,49.853,49.9358,49.853,49.9266,157515.0
2019-12-16 12:10:00,54.24,54.25,54.16,54.17,208839.0,49.9174,49.9266,49.8438,49.853,208839.0
2019-12-16 12:20:00,54.17,54.19,54.12,54.15,202594.0,49.853,49.8714,49.807,49.8346,202594.0
2019-12-16 12:30:00,54.15,54.19,54.14,54.17,216249.0,49.8346,49.8714,49.8254,49.853,216249.0
2019-12-16 12:40:00,54.16,54.19,54.15,54.17,123378.0,49.8438,49.8714,49.8346,49.853,123378.0
2019-12-16 12:50:00,54.16,54.19,54.14,54.15,140536.0,49.8438,49.8714,49.8254,49.8346,140536.0
2019-12-16 13:00:00,54.15,54.19,54.11,54.13,154632.0,49.8346,49.8714,49.7978,49.8162,154632.0
2019-12-16 13:10:00,54.13,54.18,54.12,54.15,132916.0,49.8162,49.8622,49.807,49.8346,132916.0
2019-12-16 13:20:00,54.16,54.16,54.01,54.03,375307.0,49.8438,49.8438,49.7058,49.7242,375307.0
2019-12-16 13:30:00,54.04,54.08,53.98,54.04,262130.0,49.7334,49.7702,49.6782,49.7334,262130.0
2019-12-16 13:40:00,54.05,54.11,54.03,54.05,163363.0,49.7426,49.7978,49.7242,49.7426,163363.0
2019-12-16 13:50:00,54.05,54.09,53.95,54.07,380873.0,49.7426,49.7794,49.6505,49.761,380873.0
2019-12-16 14:00:00,54.08,54.1,54.05,54.07,181827.0,49.7702,49.7886,49.7426,49.761,181827.0
2019-12-16 14:10:00,54.07,54.08,54.04,54.04,142385.0,49.761,49.7702,49.7334,49.7334,142385.0
2019-12-16 14:20:00,54.04,54.06,53.99,54.0,188014.0,49.7334,49.7518,49.6874,49.6966,188014.0
2019-12-16 14:30:00,54.01,54.01,53.96,53.98,201771.0,49.7058,49.7058,49.6598,49.6782,201771.0
2019-12-16 14:40:00,53.98,54.02,53.97,53.98,202624.0,49.6782,49.715,49.669,49.6782,202624.0
2019-12-16 14:50:00,53.99,54.01,53.96,53.96,250137.0,49.6874,49.7058,49.6598,49.6598,250137.0
2019-12-16 15:00:00,53.96,53.97,53.85,53.88,264517.0,49.6598,49.669,49.5585,49.5861,264517.0
2019-12-16 15:10:00,53.88,53.9,53.71,53.72,572262.0,49.5861,49.6045,49.4297,49.4389,572262.0
2019-12-16 15:20:00,53.73,53.87,53.7,53.82,628491.0,49.4481,49.5769,49.4205,49.5309,628491.0
2019-12-16 15:30:00,53.81,53.92,53.79,53.87,593738.0,49.5217,49.6229,49.5033,49.5769,593738.0
2019-12-16 15:40:00,53.87,53.93,53.85,53.87,781700.0,49.5769,49.6321,49.5585,49.5769,781700.0
2019-12-16 15:50:00,53.88,54.0,53.84,53.99,1529980.0,49.5861,49.6966,49.5493,49.6874,1529980.0
2019-12-17 09:30:00,53.89,54.06,53.83,53.9,587387.0,49.5953,49.7518,49.5401,49.6045,587387.0
2019-12-17 09:40:00,53.9,53.93,53.8,53.82,334523.0,49.6045,49.6321,49.5125,49.5309,334523.0
2019-12-17 09:50:00,53.82,53.82,53.56,53.59,433373.0,49.5309,49.5309,49.2916,49.3192,433373.0
2019-12-17 10:00:00,53.6,53.69,53.54,53.57,327616.0,49.3284,49.4113,49.2732,49.3008,327616.0
2019-12-17 10:10:00,53.56,53.6,53.44,53.47,733711.0,49.2916,49.3284,49.1812,49.2088,733711.0
2019-12-17 10:20:00,53.47,53.52,53.35,53.44,530875.0,49.2088,49.2548,49.0984,49.1812,530875.0
2019-12-17 10:30:00,53.43,53.44,53.35,53.41,251974.0,49.172,49.1812,49.0984,49.1536,251974.0
2019-12-17 10:40:00,53.4,53.45,53.33,53.42,292194.0,49.1444,49.1904,49.08,49.1628,292194.0
2019-12-17 10:50:00,53.41,53.42,53.3,53.35,399406.0,49.1536,49.1628,49.0523,49.0984,399406.0
2019-12-17 11:00:00,53.35,53.41,53.18,53.19,427814.0,49.0984,49.1536,48.9419,48.9511,427814.0
2019-12-17 11:10:00,53.19,53.28,53.02,53.06,563100.0,48.9511,49.0339,48.7947,48.8315,563100.0
2019-12-17 11:20:00,53.06,53.15,53.06,53.11,352540.0,48.8315,48.9143,48.8315,48.8775,352540.0
2019-12-17 11:30:00,53.11,53.21,53.1,53.2,295770.0,48.8775,48.9695,48.8683,48.9603,295770.0
2019-12-17 11:40:00,53.2,53.21,53.13,53.21,202515.0,48.9603,48.9695,48.8959,48.9695,202515.0
2019-12-17 11:50:00,53.21,53.21,53.15,53.19,234427.0,48.9695,48.9695,48.9143,48.9511,234427.0
2019-12-17 12:00:00,53.18,53.18,53.07,53.1,250613.0,48.9419,48.9419,48.8407,48.8683,250613.0
2019-12-17 12:10:00,53.09,53.11,53.07,53.09,138749.0,48.8591,48.8775,48.8407,48.8591,138749.0
2019-12-17 12:20:00,53.1,53.1,53.05,53.06,179222.0,48.8683,48.8683,48.8223,48.8315,179222.0
2019-12-17 12:30:00,53.06,53.07,52.98,52.98,265912.0,48.8315,48.8407,48.7579,48.7579,265912.0
2019-12-17 12:40:00,52.98,53.08,52.98,53.06,200252.0,48.7579,48.8499,48.7579,48.8315,200252.0
2019-12-17 12:50:00,53.07,53.13,53.06,53.07,175925.0,48.8407,48.8959,48.8315,48.8407,175925.0
2019-12-17 13:00:00,53.06,53.07,53.01,53.02,187455.0,48.8315,48.8407,48.7855,48.7947,187455.0
2019-12-17 13:10:00,53.02,53.08,53.02,53.07,159322.0,48.7947,48.8499,48.7947,48.8407,159322.0
2019-12-17 13:20:00,53.08,53.08,53.04,53.07,122283.0,48.8499,48.8499,48.8131,48.8407,122283.0
2019-12-17 13:30:00,53.07,53.08,53.04,53.06,152684.0,48.8407,48.8499,48.8131,48.8315,152684.0
2019-12-17 13:40:00,53.07,53.07,53.01,53.02,187049.0,48.8407,48.8407,48.7855,48.7947,187049.0
2019-12-17 13:50:00,53.02,53.02,52.96,53.0,160662.0,48.7947,48.7947,48.7394,48.7763,160662.0
2019-12-17 14:00:00,53.0,53.01,52.9,52.91,206730.0,48.7763,48.7855,48.6842,48.6934,206730.0
2019-12-17 14:10:00,52.92,52.95,52.9,52.94,214317.0,48.7026,48.7302,48.6842,48.721,214317.0
2019-12-17 14:20:00,52.94,52.98,52.92,52.95,233930.0,48.721,48.7579,48.7026,48.7302,233930.0
2019-12-17 14:30:00,52.95,52.96,52.92,52.94,176779.0,48.7302,48.7394,48.7026,48.721,176779.0
2019-12-17 14:40:00,52.94,53.01,52.93,52.98,227232.0,48.721,48.7855,48.7118,48.7579,227232.0
2019-12-17 14:50:00,52.98,52.98,52.94,52.95,217565.0,48.7579,48.7579,48.721,48.7302,217565.0
2019-12-17 15:00:00,52.95,52.95,52.92,52.93,224001.0,48.7302,48.7302,48.7026,48.7118,224001.0
2019-12-17 15:10:00,52.93,52.98,52.91,52.98,178557.0,48.7118,48.7579,48.6934,48.7579,178557.0
2019-12-17 15:20:00,52.97,53.04,52.97,53.04,303380.0,48.7486,48.8131,48.7486,48.8131,303380.0
2019-12-17 15:30:00,53.04,53.08,53.0,53.07,330812.0,48.8131,48.8499,48.7763,48.8407,330812.0
2019-12-17 15:40:00,53.06,53.07,52.93,52.95,821017.0,48.8315,48.8407,48.7118,48.7302,821017.0
2019-12-17 15:50:00,52.95,52.96,52.83,52.84,1987443.0,48.7302,48.7394,48.6198,48.629,1987443.0
2019-12-18 09:30:00,53.06,53.14,52.95,53.11,535858.0,48.8315,48.9051,48.7302,48.8775,535858.0
2019-12-18 09:40:00,53.11,53.14,53.01,53.1,374747.0,48.8775,48.9051,48.7855,48.8683,374747.0
2019-12-18 09:50:00,53.11,53.11,53.04,53.11,437153.0,48.8775,48.8775,48.8131,48.8775,437153.0
2019-12-18 10:00:00,53.11,53.29,53.1,53.28,380453.0,48.8775,49.0431,48.8683,49.0339,380453.0
2019-12-18 10:10:00,53.28,53.48,53.23,53.48,406083.0,49.0339,49.218,48.9879,49.218,406083.0
2019-12-18 10:20:00,53.48,53.48,53.35,53.41,450166.0,49.218,49.218,49.0984,49.1536,450166.0
2019-12-18 10:30:00,53.41,53.56,53.39,53.56,283121.0,49.1536,49.2916,49.1352,49.2916,283121.0
2019-12-18 10:40:00,53.55,53.58,53.5,53.55,245605.0,49.2824,49.31,49.2364,49.2824,245605.0
2019-12-18 10:50:00,53.56,53.59,53.54,53.55,221344.0,49.2916,49.3192,49.2732,49.2824,221344.0
2019-12-18 11:00:00,53.55,53.55,53.45,53.49,200137.0,49.2824,49.2824,49.1904,49.2272,200137.0
2019-12-18 11:10:00,53.49,53.51,53.46,53.48,167118.0,49.2272,49.2456,49.1996,49.218,167118.0
2019-12-18 11:20:00,53.48,53.54,53.46,53.52,184284.0,49.218,49.2732,49.1996,49.2548,184284.0
2019-12-18 11:30:00,53.51,53.54,53.5,53.52,252749.0,49.2456,49.2732,49.2364,49.2548,252749.0
2019-12-18 11:40:00,53.51,53.53,53.48,53.5,274354.0,49.2456,49.264,49.218,49.2364,274354.0
2019-12-18 11:50:00,53.49,53.57,53.46,53.55,212013.0,49.2272,49.3008,49.1996,49.2824,212013.0
2019-12-18 12:00:00,53.54,53.56,53.46,53.47,255602.0,49.2732,49.2916,49.1996,49.2088,255602.0
2019-12-18 12:10:00,53.47,53.53,53.46,53.5,242059.0,49.2088,49.264,49.1996,49.2364,242059.0
2019-12-18 12:20:00,53.49,53.51,53.48,53.51,166458.0,49.2272,49.2456,49.218,49.2456,166458.0
2019-12-18 12:30:00,53.5,53.51,53.47,53.48,102862.0,49.2364,49.2456,49.2088,49.218,102862.0
2019-12-18 12:40:00,53.47,53.52,53.39,53.51,297725.0,49.2088,49.2548,49.1352,49.2456,297725.0
2019-12-18 12:50:00,53.51,53.55,53.49,53.55,126756.0,49.2456,49.2824,49.2272,49.2824,126756.0
2019-12-18 13:00:00,53.55,53.57,53.53,53.55,135707.0,49.2824,49.3008,49.264,49.2824,135707.0
2019-12-18 13:10:00,53.55,53.61,53.55,53.58,103055.0,49.2824,49.3376,49.2824,49.31,103055.0
2019-12-18 13:20:00,53.58,53.58,53.54,53.55,107323.0,49.31,49.31,49.2732,49.2824,107323.0
2019-12-18 13:30:00,53.55,53.57,53.55,53.56,89132.0,49.2824,49.3008,49.2824,49.2916,89132.0
2019-12-18 13:40:00,53.57,53.6,53.56,53.57,115579.0,49.3008,49.3284,49.2916,49.3008,115579.0
2019-12-18 13:50:00,53.58,53.6,53.56,53.59,177197.0,49.31,49.3284,49.2916,49.3192,177197.0
2019-12-18 14:00:00,53.59,53.6,53.56,53.58,246372.0,49.3192,49.3284,49.2916,49.31,246372.0
2019-12-18 14:10:00,53.57,53.58,53.55,53.57,168517.0,49.3008,49.31,49.2824,49.3008,168517.0
2019-12-18 14:20:00,53.57,53.6,53.56,53.59,88726.0,49.3008,49.3284,49.2916,49.3192,88726.0
2019-12-18 14:30:00,53.59,53.6,53.57,53.58,188315.0,49.3192,49.3284,49.3008,49.31,188315.0
2019-12-18 14:40:00,53.59,53.59,53.53,53.53,224045.0,49.3192,49.3192,49.264,49.264,224045.0
2019-12-18 14:50:00,53.54,53.6,53.53,53.59,300511.0,49.2732,49.3284,49.264,49.3192,300511.0
2019-12-18 15:00:00,53.59,53.6,53.57,53.59,284233.0,49.3192,49.3284,49.3008,49.3192,284233.0
2019-12-18 15:10:00,53.59,53.59,53.54,53.54,163174.0,49.3192,49.3192,49.2732,49.2732,163174.0
2019-12-18 15:20:00,53.55,53.55,53.49,53.51,193661.0,49.2824,49.2824,49.2272,49.2456,193661.0
2019-12-18 15:30:00,53.51,53.51,53.43,53.5,358514.0,49.2456,49.2456,49.172,49.2364,358514.0
2019-12-18 15:40:00,53.5,53.53,53.47,53.48,358815.0,49.2364,49.264,49.2088,49.218,358815.0
2019-12-18 15:50:00,53.47,53.49,53.38,53.4,1094051.0,49.2088,49.2272,49.126,49.1444,1094051.0
2019-12-19 09:30:00,53.3,53.37,53.08,53.08,495845.0,49.0523,49.1168,48.8499,48.8499,495845.0
2019-12-19 09:40:00,53.08,53.19,53.04,53.16,292006.0,48.8499,48.9511,48.8131,48.9235,292006.0
2019-12-19 09:50:00,53.16,53.17,53.06,53.08,226187.0,48.9235,48.9327,48.8315,48.8499,226187.0
2019-12-19 10:00:00,53.08,53.26,53.07,53.26,268357.0,48.8499,49.0155,48.8407,49.0155,268357.0
2019-12-19 10:10:00,53.27,53.32,53.21,53.3,264145.0,49.0247,49.0708,48.9695,49.0523,264145.0
2019-12-19 10:20:00,53.29,53.35,53.25,53.35,284903.0,49.0431,49.0984,49.0063,49.0984,284903.0
2019-12-19 10:30:00,53.34,53.4,53.31,53.37,165053.0,49.0892,49.1444,49.0616,49.1168,165053.0
2019-12-19 10:40:00,53.37,53.51,53.36,53.5,205035.0,49.1168,49.2456,49.1076,49.2364,205035.0
2019-12-19 10:50:00,53.49,53.53,53.45,53.46,260825.0,49.2272,49.264,49.1904,49.1996,260825.0
2019-12-19 11:00:00,53.46,53.46,53.39,53.41,207038.0,49.1996,49.1996,49.1352,49.1536,207038.0
2019-12-19 11:10:00,53.41,53.44,53.41,53.43,120662.0,49.1536,49.1812,49.1536,49.172,120662.0
2019-12-19 11:20:00,53.43,53.59,53.42,53.59,236255.0,49.172,49.3192,49.1628,49.3192,236255.0
2019-12-19 11:30:00,53.59,53.6,53.52,53.53,218171.0,49.3192,49.3284,49.2548,49.264,218171.0
2019-12-19 11:40:00,53.52,53.53,53.48,53.48,134737.0,49.2548,49.264,49.218,49.218,134737.0
2019-12-19 11:50:00,53.48,53.49,53.37,53.37,125838.0,49.218,49.2272,49.1168,49.1168,125838.0
2019-12-19 12:00:00,53.37,53.44,53.37,53.44,100603.0,49.1168,49.1812,49.1168,49.1812,100603.0
2019-12-19 12:10:00,53.44,53.45,53.39,53.43,63582.0,49.1812,49.1904,49.1352,49.172,63582.0
2019-12-19 12:20:00,53.44,53.47,53.4,53.4,97213.0,49.1812,49.2088,49.1444,49.1444,97213.0
2019-12-19 12:30:00,53.4,53.4,53.36,53.37,86334.0,49.1444,49.1444,49.1076,49.1168,86334.0
2019-12-19 12:40:00,53.37,53.38,53.34,53.34,64534.0,49.1168,49.126,49.0892,49.0892,64534.0
2019-12-19 12:50:00,53.34,53.37,53.31,53.33,101649.0,49.0892,49.1168,49.0616,49.08,101649.0
2019-12-19 13:00:00,53.33,53.36,53.3,53.36,98157.0,49.08,49.1076,49.0523,49.1076,98157.0
2019-12-19 13:10:00,53.36,53.41,53.34,53.4,104189.0,49.1076,49.1536,49.0892,49.1444,104189.0
2019-12-19 13:20:00,53.4,53.4,53.36,53.39,88751.0,49.1444,49.1444,49.1076,49.1352,88751.0
2019-12-19 13:30:00,53.39,53.44,53.38,53.43,109547.0,49.1352,49.1812,49.126,49.172,109547.0
2019-12-19 13:40:00,53.43,53.44,53.38,53.43,122295.0,49.172,49.1812,49.126,49.172,122295.0
2019-12-19 13:50:00,53.43,53.44,53.39,53.4,96042.0,49.172,49.1812,49.1352,49.1444,96042.0
2019-12-19 14:00:00,53.4,53.4,53.32,53.33,105012.0,49.1444,49.1444,49.0708,49.08,105012.0
2019-12-19 14:10:00,53.33,53.36,53.32,53.36,89165.0,49.08,49.1076,49.0708,49.1076,89165.0
2019-12-19 14:20:00,53.36,53.37,53.28,53.29,115955.0,49.1076,49.1168,49.0339,49.0431,115955.0
2019-12-19 14:30:00,53.29,53.32,53.27,53.29,141512.0,49.0431,49.0708,49.0247,49.0431,141512.0
2019-12-19 14:40:00,53.29,53.29,53.26,53.26,119636.0,49.0431,49.0431,49.0155,49.0155,119636.0
2019-12-19 14:50:00,53.26,53.29,53.23,53.25,155701.0,49.0155,49.0431,48.9879,49.0063,155701.0
2019-12-19 15:00:00,53.26,53.29,53.17,53.17,168204.0,49.0155,49.0431,48.9327,48.9327,168204.0
2019-12-19 15:10:00,53.17,53.25,53.16,53.25,187857.0,48.9327,49.0063,48.9235,49.0063,187857.0
2019-12-19 15:20:00,53.25,53.28,53.24,53.27,187119.0,49.0063,49.0339,48.9971,49.0247,187119.0
2019-12-19 15:30:00,53.26,53.27,53.22,53.22,287554.0,49.0155,49.0247,48.9787,48.9787,287554.0
2019-12-19 15:40:00,53.22,53.25,53.19,53.19,326080.0,48.9787,49.0063,48.9511,48.9511,326080.0
2019-12-19 15:50:00,53.19,53.31,53.17,53.24,1374776.0,48.9511,49.0616,48.9327,48.9971,1374776.0
2019-12-20 09:30:00,53.91,53.95,53.35,53.48,2023409.0,49.6137,49.6505,49.0984,49.218,2023409.0
2019-12-20 09:40:00,53.49,53.59,53.49,53.58,196712.0,49.2272,49.3192,49.2272,49.31,196712.0
2019-12-20 09:50:00,53.58,53.62,53.56,53.57,227139.0,49.31,49.3468,49.2916,49.3008,227139.0
2019-12-20 10:00:00,53.58,53.59,53.51,53.54,157462.0,49.31,49.3192,49.2456,49.2732,157462.0
2019-12-20 10:10:00,53.55,53.57,53.49,53.5,233381.0,49.2824,49.3008,49.2272,49.2364,233381.0
2019-12-20 10:20:00,53.5,53.63,53.49,53.6,184115.0,49.2364,49.3561,49.2272,49.3284,184115.0
2019-12-20 10:30:00,53.61,53.67,53.6,53.67,120345.0,49.3376,49.3929,49.3284,49.3929,120345.0
2019-12-20 10:40:00,53.67,53.75,53.65,53.75,179696.0,49.3929,49.4665,49.3745,49.4665,179696.0
2019-12-20 10:50:00,53.75,53.78,53.72,53.76,150344.0,49.4665,49.4941,49.4389,49.4757,150344.0
2019-12-20 11:00:00,53.75,53.75,53.58,53.68,373384.0,49.4665,49.4665,49.31,49.4021,373384.0
2019-12-20 11:10:00,53.69,53.71,53.66,53.68,145851.0,49.4113,49.4297,49.3837,49.4021,145851.0
2019-12-20 11:20:00,53.68,53.69,53.65,53.69,76663.0,49.4021,49.4113,49.3745,49.4113,76663.0
2019-12-20 11:30:00,53.69,53.78,53.69,53.77,189986.0,49.4113,49.4941,49.4113,49.4849,189986.0
2019-12-20 11:40:00,53.77,53.77,53.72,53.75,210034.0,49.4849,49.4849,49.4389,49.4665,210034.0
2019-12-20 11:50:00,53.75,53.78,53.73,53.75,87405.0,49.4665,49.4941,49.4481,49.4665,87405.0
2019-12-20 12:00:00,53.74,53.75,53.66,53.7,86054.0,49.4573,49.4665,49.3837,49.4205,86054.0
2019-12-20 12:10:00,53.69,53.7,53.6,53.61,146336.0,49.4113,49.4205,49.3284,49.3376,146336.0
2019-12-20 12:20:00,53.61,53.62,53.55,53.56,81323.0,49.3376,49.3468,49.2824,49.2916,81323.0
2019-12-20 12:30:00,53.56,53.57,53.5,53.55,104016.0,49.2916,49.3008,49.2364,49.2824,104016.0
2019-12-20 12:40:00,53.55,53.63,53.55,53.6,101558.0,49.2824,49.3561,49.2824,49.3284,101558.0
2019-12-20 12:50:00,53.6,53.62,53.57,53.59,103853.0,49.3284,49.3468,49.3008,49.3192,103853.0
2019-12-20 13:00:00,53.59,53.61,53.56,53.61,88137.0,49.3192,49.3376,49.2916,49.3376,88137.0
2019-12-20 13:10:00,53.61,53.65,53.6,53.63,114289.0,49.3376,49.3745,49.3284,49.3561,114289.0
2019-12-20 13:20:00,53.63,53.64,53.59,53.62,81047.0,49.3561,49.3653,49.3192,49.3468,81047.0
2019-12-20 13:30:00,53.61,53.63,53.6,53.63,74276.0,49.3376,49.3561,49.3284,49.3561,74276.0
2019-12-20 13:40:00,53.63,53.68,53.62,53.68,119848.0,49.3561,49.4021,49.3468,49.4021,119848.0
2019-12-20 13:50:00,53.68,53.68,53.64,53.66,95381.0,49.4021,49.4021,49.3653,49.3837,95381.0
2019-12-20 14:00:00,53.66,53.7,53.64,53.7,100528.0,49.3837,49.4205,49.3653,49.4205,100528.0
2019-12-20 14:10:00,53.7,53.71,53.67,53.7,207059.0,49.4205,49.4297,49.3929,49.4205,207059.0
2019-12-20 14:20:00,53.69,53.71,53.67,53.71,101272.0,49.4113,49.4297,49.3929,49.4297,101272.0
2019-12-20 14:30:00,53.71,53.73,53.68,53.71,139261.0,49.4297,49.4481,49.4021,49.4297,139261.0
2019-12-20 14:40:00,53.71,53.73,53.68,53.7,129131.0,49.4297,49.4481,49.4021,49.4205,129131.0
2019-12-20 14:50:00,53.7,53.74,53.69,53.71,242965.0,49.4205,49.4573,49.4113,49.4297,242965.0
2019-12-20 15:00:00,53.71,53.71,53.58,53.6,206832.0,49.4297,49.4297,49.31,49.3284,206832.0
2019-12-20 15:10:00,53.59,53.6,53.53,53.53,269336.0,49.3192,49.3284,49.264,49.264,269336.0
2019-12-20 15:20:00,53.54,53.54,53.49,53.53,303937.0,49.2732,49.2732,49.2272,49.264,303937.0
2019-12-20 15:30:00,53.53,53.58,53.49,53.51,471231.0,49.264,49.31,49.2272,49.2456,471231.0
2019-12-20 15:40:00,53.51,53.6,53.48,53.6,622655.0,49.2456,49.3284,49.218,49.3284,622655.0
2019-12-20 15:50:00,53.6,53.73,53.6,53.63,1311279.0,49.3284,49.4481,49.3284,49.3561,1311279.0
2019-12-23 09:30:00,53.65,53.94,53.61,53.69,206006.0,49.3745,49.6413,49.3376,49.4113,206006.0
2019-12-23 09:40:00,53.69,53.72,53.64,53.7,92851.0,49.4113,49.4389,49.3653,49.4205,92851.0
2019-12-23 09:50:00,53.71,53.83,53.69,53.82,172007.0,49.4297,49.5401,49.4113,49.5309,172007.0
2019-12-23 10:00:00,53.82,54.0,53.82,54.0,158531.0,49.5309,49.6966,49.5309,49.6966,158531.0
2019-12-23 10:10:00,54.0,54.07,53.99,54.0,218073.0,49.6966,49.761,49.6874,49.6966,218073.0
2019-12-23 10:20:00,54.0,54.03,53.97,54.01,154426.0,49.6966,49.7242,49.669,49.7058,154426.0
2019-12-23 10:30:00,54.01,54.01,53.93,53.98,136515.0,49.7058,49.7058,49.6321,49.6782,136515.0
2019-12-23 10:40:00,53.98,54.04,53.97,53.98,132423.0,49.6782,49.7334,49.669,49.6782,132423.0
2019-12-23 10:50:00,53.97,53.99,53.89,53.93,130611.0,49.669,49.6874,49.5953,49.6321,130611.0
2019-12-23 11:00:00,53.93,53.95,53.84,53.85,125817.0,49.6321,49.6505,49.5493,49.5585,125817.0
2019-12-23 11:10:00,53.85,53.85,53.72,53.73,107028.0,49.5585,49.5585,49.4389,49.4481,107028.0
2019-12-23 11:20:00,53.72,53.8,53.72,53.77,144240.0,49.4389,49.5125,49.4389,49.4849,144240.0
2019-12-23 11:30:00,53.77,53.8,53.73,53.75,64739.0,49.4849,49.5125,49.4481,49.4665,64739.0
2019-12-23 11:40:00,53.75,53.76,53.65,53.7,113546.0,49.4665,49.4757,49.3745,49.4205,113546.0
2019-12-23 11:50:00,53.7,53.7,53.67,53.69,55728.0,49.4205,49.4205,49.3929,49.4113,55728.0
2019-12-23 12:00:00,53.68,53.73,53.67,53.71,66088.0,49.4021,49.4481,49.3929,49.4297,66088.0
2019-12-23 12:10:00,53.7,53.71,53.66,53.66,41787.0,49.4205,49.4297,49.3837,49.3837,41787.0
2019-12-23 12:20:00,53.66,53.67,53.63,53.65,68880.0,49.3837,49.3929,49.3561,49.3745,68880.0
2019-12-23 12:30:00,53.64,53.67,53.63,53.66,50652.0,49.3653,49.3929,49.3561,49.3837,50652.0
2019-12-23 12:40:00,53.65,53.68,53.62,53.68,62833.0,49.3745,49.4021,49.3468,49.4021,62833.0
2019-12-23 12:50:00,53.67,53.7,53.64,53.69,67784.0,49.3929,49.4205,49.3653,49.4113,67784.0
2019-12-23 13:00:00,53.68,53.72,53.67,53.72,54419.0,49.4021,49.4389,49.3929,49.4389,54419.0
2019-12-23 13:10:00,53.71,53.77,53.71,53.75,72462.0,49.4297,49.4849,49.4297,49.4665,72462.0
2019-12-23 13:20:00,53.75,53.75,53.74,53.75,45604.0,49.4665,49.4665,49.4573,49.4665,45604.0
2019-12-23 13:30:00,53.75,53.75,53.7,53.73,94212.0,49.4665,49.4665,49.4205,49.4481,94212.0
2019-12-23 13:40:00,53.73,53.79,53.73,53.78,69077.0,49.4481,49.5033,49.4481,49.4941,69077.0
2019-12-23 13:50:00,53.77,53.81,53.77,53.81,50048.0,49.4849,49.5217,49.4849,49.5217,50048.0
2019-12-23 14:00:00,53.8,53.86,53.8,53.85,120740.0,49.5125,49.5677,49.5125,49.5585,120740.0
2019-12-23 14:10:00,53.85,53.87,53.84,53.86,75755.0,49.5585,49.5769,49.5493,49.5677,75755.0
2019-12-23 14:20:00,53.85,53.85,53.78,53.81,112344.0,49.5585,49.5585,49.4941,49.5217,112344.0
2019-12-23 14:30:00,53.81,53.84,53.77,53.77,73995.0,49.5217,49.5493,49.4849,49.4849,73995.0
2019-12-23 14:40:00,53.77,53.83,53.77,53.82,124820.0,49.4849,49.5401,49.4849,49.5309,124820.0
2019-12-23 14:50:00,53.82,53.85,53.81,53.84,93676.0,49.5309,49.5585,49.5217,49.5493,93676.0
2019-12-23 15:00:00,53.85,53.85,53.82,53.84,88686.0,49.5585,49.5585,49.5309,49.5493,88686.0
2019-12-23 15:10:00,53.84,53.85,53.83,53.84,108376.0,49.5493,49.5585,49.5401,49.5493,108376.0
2019-12-23 15:20:00,53.84,53.85,53.82,53.84,205666.0,49.5493,49.5585,49.5309,49.5493,205666.0
2019-12-23 15:30:00,53.83,53.84,53.77,53.77,150939.0,49.5401,49.5493,49.4849,49.4849,150939.0
2019-12-23 15:40:00,53.78,53.79,53.72,53.73,165711.0,49.4941,49.5033,49.4389,49.4481,165711.0
2019-12-23 15:50:00,53.73,53.79,53.69,53.72,718279.0,49.4481,49.5033,49.4113,49.4389,718279.0
2019-12-24 09:30:00,53.78,53.96,53.76,53.95,209807.0,49.4941,49.6598,49.4757,49.6505,209807.0
2019-12-24 09:40:00,53.94,53.95,53.87,53.91,148886.0,49.6413,49.6505,49.5769,49.6137,148886.0
2019-12-24 09:50:00,53.91,53.93,53.73,53.74,128352.0,49.6137,49.6321,49.4481,49.4573,128352.0
2019-12-24 10:00:00,53.73,53.83,53.73,53.76,123956.0,49.4481,49.5401,49.4481,49.4757,123956.0
2019-12-24 10:10:00,53.76,53.77,53.7,53.73,101019.0,49.4757,49.4849,49.4205,49.4481,101019.0
2019-12-24 10:20:00,53.74,53.75,53.69,53.75,102231.0,49.4573,49.4665,49.4113,49.4665,102231.0
2019-12-24 10:30:00,53.75,53.75,53.62,53.62,88670.0,49.4665,49.4665,49.3468,49.3468,88670.0
2019-12-24 10:40:00,53.62,53.64,53.57,53.57,60185.0,49.3468,49.3653,49.3008,49.3008,60185.0
2019-12-24 10:50:00,53.58,53.62,53.57,53.59,81037.0,49.31,49.3468,49.3008,49.3192,81037.0
2019-12-24 11:00:00,53.59,53.59,53.5,53.52,162600.0,49.3192,49.3192,49.2364,49.2548,162600.0
2019-12-24 11:10:00,53.51,53.52,53.43,53.5,170767.0,49.2456,49.2548,49.172,49.2364,170767.0
2019-12-24 11:20:00,53.5,53.54,53.48,53.54,113096.0,49.2364,49.2732,49.218,49.2732,113096.0
2019-12-24 11:30:00,53.54,53.55,53.46,53.46,111250.0,49.2732,49.2824,49.1996,49.1996,111250.0
2019-12-24 11:40:00,53.46,53.51,53.45,53.45,114798.0,49.1996,49.2456,49.1904,49.1904,114798.0
2019-12-24 11:50:00,53.46,53.48,53.41,53.45,99930.0,49.1996,49.218,49.1536,49.1904,99930.0
2019-12-24 12:00:00,53.46,53.51,53.45,53.48,85527.0,49.1996,49.2456,49.1904,49.218,85527.0
2019-12-24 12:10:00,53.49,53.5,53.45,53.46,57902.0,49.2272,49.2364,49.1904,49.1996,57902.0
2019-12-24 12:20:00,53.46,53.47,53.41,53.42,64682.0,49.1996,49.2088,49.1536,49.1628,64682.0
2019-12-24 12:30:00,53.42,53.45,53.41,53.44,96656.0,49.1628,49.1904,49.1536,49.1812,96656.0
2019-12-24 12:40:00,53.44,53.44,53.35,53.39,179030.0,49.1812,49.1812,49.0984,49.1352,179030.0
2019-12-24 12:50:00,53.38,53.47,53.38,53.44,248783.0,49.126,49.2088,49.126,49.1812,248783.0
2019-12-26 09:30:00,53.45,53.66,53.4,53.58,108656.0,49.1904,49.3837,49.1444,49.31,108656.0
2019-12-26 09:40:00,53.59,53.61,53.52,53.58,79130.0,49.3192,49.3376,49.2548,49.31,79130.0
2019-12-26 09:50:00,53.58,53.59,53.46,53.47,97262.0,49.31,49.3192,49.1996,49.2088,97262.0
2019-12-26 10:00:00,53.47,53.56,53.47,53.55,93927.0,49.2088,49.2916,49.2088,49.2824,93927.0
2019-12-26 10:10:00,53.55,53.59,53.52,53.55,75655.0,49.2824,49.3192,49.2548,49.2824,75655.0
2019-12-26 10:20:00,53.55,53.57,53.52,53.55,65545.0,49.2824,49.3008,49.2548,49.2824,65545.0
2019-12-26 10:30:00,53.56,53.6,53.54,53.54,62062.0,49.2916,49.3284,49.2732,49.2732,62062.0
2019-12-26 10:40:00,53.54,53.55,53.48,53.53,132486.0,49.2732,49.2824,49.218,49.264,132486.0
2019-12-26 10:50:00,53.53,53.58,53.52,53.57,99699.0,49.264,49.31,49.2548,49.3008,99699.0
2019-12-26 11:00:00,53.57,53.6,53.54,53.55,117673.0,49.3008,49.3284,49.2732,49.2824,117673.0
2019-12-26 11:10:00,53.55,53.58,53.53,53.56,89483.0,49.2824,49.31,49.264,49.2916,89483.0
2019-12-26 11:20:00,53.56,53.58,53.53,53.54,83233.0,49.2916,49.31,49.264,49.2732,83233.0
2019-12-26 11:30:00,53.54,53.57,53.53,53.55,113396.0,49.2732,49.3008,49.264,49.2824,113396.0
2019-12-26 11:40:00,53.55,53.59,53.54,53.55,74571.0,49.2824,49.3192,49.2732,49.2824,74571.0
2019-12-26 11:50:00,53.54,53.56,53.52,53.53,73232.0,49.2732,49.2916,49.2548,49.264,73232.0
2019-12-26 12:00:00,53.53,53.56,53.51,53.56,73967.0,49.264,49.2916,49.2456,49.2916,73967.0
2019-12-26 12:10:00,53.55,53.56,53.51,53.53,97729.0,49.2824,49.2916,49.2456,49.264,97729.0
2019-12-26 12:20:00,53.54,53.57,53.53,53.55,83035.0,49.2732,49.3008,49.264,49.2824,83035.0
2019-12-26 12:30:00,53.55,53.56,53.5,53.51,58221.0,49.2824,49.2916,49.2364,49.2456,58221.0
2019-12-26 12:40:00,53.51,53.55,53.5,53.53,58495.0,49.2456,49.2824,49.2364,49.264,58495.0
2019-12-26 12:50:00,53.53,53.53,53.48,53.5,70394.0,49.264,49.264,49.218,49.2364,70394.0
2019-12-26 13:00:00,53.5,53.5,53.45,53.45,77699.0,49.2364,49.2364,49.1904,49.1904,77699.0
2019-12-26 13:10:00,53.46,53.47,53.4,53.4,107527.0,49.1996,49.2088,49.1444,49.1444,107527.0
2019-12-26 13:20:00,53.4,53.42,53.4,53.41,69034.0,49.1444,49.1628,49.1444,49.1536,69034.0
2019-12-26 13:30:00,53.41,53.42,53.37,53.39,99948.0,49.1536,49.1628,49.1168,49.1352,99948.0
2019-12-26 13:40:00,53.38,53.41,53.35,53.35,95265.0,49.126,49.1536,49.0984,49.0984,95265.0
2019-12-26 13:50:00,53.36,53.38,53.34,53.34,67310.0,49.1076,49.126,49.0892,49.0892,67310.0
2019-12-26 14:00:00,53.34,53.36,53.31,53.32,92837.0,49.0892,49.1076,49.0616,49.0708,92837.0
2019-12-26 14:10:00,53.31,53.33,53.28,53.3,133072.0,49.0616,49.08,49.0339,49.0523,133072.0
2019-12-26 14:20:00,53.3,53.34,53.29,53.34,112060.0,49.0523,49.0892,49.0431,49.0892,112060.0
2019-12-26 14:30:00,53.34,53.34,53.32,53.34,54205.0,49.0892,49.0892,49.0708,49.0892,54205.0
2019-12-26 14:40:00,53.34,53.38,53.32,53.37,75494.0,49.0892,49.126,49.0708,49.1168,75494.0
2019-12-26 14:50:00,53.38,53.39,53.35,53.38,63768.0,49.126,49.1352,49.0984,49.126,63768.0
2019-12-26 15:00:00,53.38,53.44,53.37,53.44,89318.0,49.126,49.1812,49.1168,49.1812,89318.0
2019-12-26 15:10:00,53.43,53.49,53.4,53.48,175468.0,49.172,49.2272,49.1444,49.218,175468.0
2019-12-26 15:20:00,53.48,53.5,53.42,53.44,136794.0,49.218,49.2364,49.1628,49.1812,136794.0
2019-12-26 15:30:00,53.44,53.46,53.41,53.45,121390.0,49.1812,49.1996,49.1536,49.1904,121390.0
2019-12-26 15:40:00,53.45,53.54,53.44,53.49,170618.0,49.1904,49.2732,49.1812,49.2272,170618.0
2019-12-26 15:50:00,53.49,53.58,53.47,53.57,465426.0,49.2272,49.31,49.2088,49.3008,465426.0
2019-12-27 09:30:00,53.66,53.8,53.58,53.6,203918.0,49.3837,49.5125,49.31,49.3284,203918.0
2019-12-27 09:40:00,53.61,53.64,53.48,53.49,192916.0,49.3376,49.3653,49.218,49.2272,192916.0
2019-12-27 09:50:00,53.48,53.53,53.39,53.41,95209.0,49.218,49.264,49.1352,49.1536,95209.0
2019-12-27 10:00:00,53.4,53.47,53.36,53.41,109347.0,49.1444,49.2088,49.1076,49.1536,109347.0
2019-12-27 10:10:00,53.41,53.45,53.39,53.44,127010.0,49.1536,49.1904,49.1352,49.1812,127010.0
2019-12-27 10:20:00,53.43,53.49,53.4,53.4,110990.0,49.172,49.2272,49.1444,49.1444,110990.0
2019-12-27 10:30:00,53.4,53.45,53.4,53.42,116022.0,49.1444,49.1904,49.1444,49.1628,116022.0
2019-12-27 10:40:00,53.41,53.51,53.4,53.48,75532.0,49.1536,49.2456,49.1444,49.218,75532.0
2019-12-27 10:50:00,53.48,53.55,53.48,53.54,65243.0,49.218,49.2824,49.218,49.2732,65243.0
2019-12-27 11:00:00,53.54,53.59,53.52,53.57,192799.0,49.2732,49.3192,49.2548,49.3008,192799.0
2019-12-27 11:10:00,53.58,53.59,53.52,53.54,63049.0,49.31,49.3192,49.2548,49.2732,63049.0
2019-12-27 11:20:00,53.54,53.56,53.52,53.54,64786.0,49.2732,49.2916,49.2548,49.2732,64786.0
2019-12-27 11:30:00,53.55,53.62,53.54,53.57,89149.0,49.2824,49.3468,49.2732,49.3008,89149.0
2019-12-27 11:40:00,53.57,53.59,53.54,53.55,63913.0,49.3008,49.3192,49.2732,49.2824,63913.0
2019-12-27 11:50:00,53.55,53.6,53.51,53.52,76911.0,49.2824,49.3284,49.2456,49.2548,76911.0
2019-12-27 12:00:00,53.52,53.55,53.5,53.53,47241.0,49.2548,49.2824,49.2364,49.264,47241.0
2019-12-27 12:10:00,53.53,53.57,53.51,53.56,38926.0,49.264,49.3008,49.2456,49.2916,38926.0
2019-12-27 12:20:00,53.57,53.57,53.52,53.54,55137.0,49.3008,49.3008,49.2548,49.2732,55137.0
2019-12-27 12:30:00,53.55,53.56,53.53,53.55,45102.0,49.2824,49.2916,49.264,49.2824,45102.0
2019-12-27 12:40:00,53.55,53.56,53.53,53.55,52865.0,49.2824,49.2916,49.264,49.2824,52865.0
2019-12-27 12:50:00,53.55,53.6,53.53,53.59,55472.0,49.2824,49.3284,49.264,49.3192,55472.0
2019-12-27 13:00:00,53.6,53.6,53.56,53.58,42278.0,49.3284,49.3284,49.2916,49.31,42278.0
2019-12-27 13:10:00,53.59,53.6,53.56,53.57,41016.0,49.3192,49.3284,49.2916,49.3008,41016.0
2019-12-27 13:20:00,53.57,53.6,53.56,53.57,31478.0,49.3008,49.3284,49.2916,49.3008,31478.0
2019-12-27 13:30:00,53.57,53.59,53.56,53.59,47657.0,49.3008,49.3192,49.2916,49.3192,47657.0
2019-12-27 13:40:00,53.58,53.6,53.57,53.57,52233.0,49.31,49.3284,49.3008,49.3008,52233.0
2019-12-27 13:50:00,53.57,53.57,53.53,53.53,49304.0,49.3008,49.3008,49.264,49.264,49304.0
2019-12-27 14:00:00,53.53,53.56,53.51,53.52,49820.0,49.264,49.2916,49.2456,49.2548,49820.0
2019-12-27 14:10:00,53.52,53.53,53.5,53.52,45479.0,49.2548,49.264,49.2364,49.2548,45479.0
2019-12-27 14:20:00,53.52,53.53,53.5,53.5,38446.0,49.2548,49.264,49.2364,49.2364,38446.0
2019-12-27 14:30:00,53.51,53.53,53.49,53.51,65699.0,49.2456,49.264,49.2272,49.2456,65699.0
2019-12-27 14:40:00,53.51,53.53,53.5,53.51,41876.0,49.2456,49.264,49.2364,49.2456,41876.0
2019-12-27 14:50:00,53.51,53.52,53.47,53.52,70156.0,49.2456,49.2548,49.2088,49.2548,70156.0
2019-12-27 15:00:00,53.52,53.52,53.47,53.49,128787.0,49.2548,49.2548,49.2088,49.2272,128787.0
2019-12-27 15:10:00,53.48,53.5,53.48,53.48,95014.0,49.218,49.2364,49.218,49.218,95014.0
2019-12-27 15:20:00,53.48,53.51,53.47,53.51,122424.0,49.218,49.2456,49.2088,49.2456,122424.0
2019-12-27 15:30:00,53.51,53.54,53.5,53.53,97089.0,49.2456,49.2732,49.2364,49.264,97089.0
2019-12-27 15:40:00,53.53,53.54,53.39,53.39,195112.0,49.264,49.2732,49.1352,49.1352,195112.0
2019-12-27 15:50:00,53.39,53.47,53.34,53.46,536625.0,49.1352,49.2088,49.0892,49.1996,536625.0
2019-12-30 09:30:00,53.4,53.49,53.04,53.04,227879.0,49.1444,49.2272,48.8131,48.8131,227879.0
2019-12-30 09:40:00,53.04,53.07,52.88,52.9,241191.0,48.8131,48.8407,48.6658,48.6842,241191.0
2019-12-30 09:50:00,52.9,52.97,52.86,52.95,172610.0,48.6842,48.7486,48.6474,48.7302,172610.0
2019-12-30 10:00:00,52.96,53.0,52.93,52.94,113966.0,48.7394,48.7763,48.7118,48.721,113966.0
2019-12-30 10:10:00,52.94,52.94,52.79,52.82,144752.0,48.721,48.721,48.583,48.6106,144752.0
2019-12-30 10:20:00,52.83,52.88,52.83,52.85,86624.0,48.6198,48.6658,48.6198,48.6382,86624.0
2019-12-30 10:30:00,52.87,52.95,52.85,52.95,101939.0,48.6566,48.7302,48.6382,48.7302,101939.0
2019-12-30 10:40:00,52.94,52.97,52.91,52.92,84184.0,48.721,48.7486,48.6934,48.7026,84184.0
2019-12-30 10:50:00,52.91,53.01,52.89,52.97,157215.0,48.6934,48.7855,48.675,48.7486,157215.0
2019-12-30 11:00:00,52.97,53.01,52.94,52.99,99865.0,48.7486,48.7855,48.721,48.7671,99865.0
2019-12-30 11:10:00,52.99,53.07,52.98,53.02,82061.0,48.7671,48.8407,48.7579,48.7947,82061.0
2019-12-30 11:20:00,53.02,53.08,53.01,53.05,103230.0,48.7947,48.8499,48.7855,48.8223,103230.0
2019-12-30 11:30:00,53.05,53.05,53.0,53.05,58603.0,48.8223,48.8223,48.7763,48.8223,58603.0
2019-12-30 11:40:00,53.05,53.07,53.04,53.06,65387.0,48.8223,48.8407,48.8131,48.8315,65387.0
2019-12-30 11:50:00,53.06,53.1,52.98,53.0,111528.0,48.8315,48.8683,48.7579,48.7763,111528.0
2019-12-30 12:00:00,53.0,53.01,52.95,52.98,68392.0,48.7763,48.7855,48.7302,48.7579,68392.0
2019-12-30 12:10:00,52.98,53.01,52.97,52.98,42883.0,48.7579,48.7855,48.7486,48.7579,42883.0
2019-12-30 12:20:00,52.98,53.05,52.96,53.05,75118.0,48.7579,48.8223,48.7394,48.8223,75118.0
2019-12-30 12:30:00,53.05,53.05,53.0,53.02,67237.0,48.8223,48.8223,48.7763,48.7947,67237.0
2019-12-30 12:40:00,53.02,53.03,53.0,53.01,48726.0,48.7947,48.8039,48.7763,48.7855,48726.0
2019-12-30 12:50:00,53.01,53.05,53.0,53.02,64658.0,48.7855,48.8223,48.7763,48.7947,64658.0
2019-12-30 13:00:00,53.01,53.03,52.98,52.98,52650.0,48.7855,48.8039,48.7579,48.7579,52650.0
2019-12-30 13:10:00,52.98,53.01,52.97,52.97,59883.0,48.7579,48.7855,48.7486,48.7486,59883.0
2019-12-30 13:20:00,52.97,53.0,52.96,52.96,37688.0,48.7486,48.7763,48.7394,48.7394,37688.0
2019-12-30 13:30:00,52.96,52.99,52.95,52.99,51583.0,48.7394,48.7671,48.7302,48.7671,51583.0
2019-12-30 13:40:00,52.99,53.0,52.92,52.93,97289.0,48.7671,48.7763,48.7026,48.7118,97289.0
2019-12-30 13:50:00,52.94,52.96,52.92,52.96,64066.0,48.721,48.7394,48.7026,48.7394,64066.0
2019-12-30 14:00:00,52.95,52.96,52.9,52.91,63541.0,48.7302,48.7394,48.6842,48.6934,63541.0
2019-12-30 14:10:00,52.91,52.93,52.9,52.91,73863.0,48.6934,48.7118,48.6842,48.6934,73863.0
2019-12-30 14:20:00,52.91,52.92,52.87,52.89,68810.0,48.6934,48.7026,48.6566,48.675,68810.0
2019-12-30 14:30:00,52.88,52.88,52.8,52.8,115068.0,48.6658,48.6658,48.5922,48.5922,115068.0
2019-12-30 14:40:00,52.81,52.82,52.78,52.79,72829.0,48.6014,48.6106,48.5738,48.583,72829.0
2019-12-30 14:50:00,52.79,52.84,52.77,52.83,99615.0,48.583,48.629,48.5646,48.6198,99615.0
2019-12-30 15:00:00,52.83,52.84,52.77,52.79,113183.0,48.6198,48.629,48.5646,48.583,113183.0
2019-12-30 15:10:00,52.78,52.8,52.76,52.76,109177.0,48.5738,48.5922,48.5554,48.5554,109177.0
2019-12-30 15:20:00,52.76,52.82,52.76,52.8,130355.0,48.5554,48.6106,48.5554,48.5922,130355.0
2019-12-30 15:30:00,52.8,52.81,52.7,52.71,175407.0,48.5922,48.6014,48.5002,48.5094,175407.0
2019-12-30 15:40:00,52.71,52.72,52.66,52.67,240723.0,48.5094,48.5186,48.4634,48.4726,240723.0
2019-12-30 15:50:00,52.67,52.71,52.62,52.71,607637.0,48.4726,48.5094,48.4265,48.5094,607637.0
2019-12-31 09:30:00,52.57,52.85,52.55,52.82,190460.0,48.3805,48.6382,48.3621,48.6106,190460.0
2019-12-31 09:40:00,52.82,52.82,52.73,52.73,107074.0,48.6106,48.6106,48.5278,48.5278,107074.0
2019-12-31 09:50:00,52.73,52.82,52.69,52.81,99588.0,48.5278,48.6106,48.491,48.6014,99588.0
2019-12-31 10:00:00,52.81,52.83,52.76,52.81,113752.0,48.6014,48.6198,48.5554,48.6014,113752.0
2019-12-31 10:10:00,52.82,52.86,52.79,52.84,84623.0,48.6106,48.6474,48.583,48.629,84623.0
2019-12-31 10:20:00,52.83,52.84,52.76,52.77,109982.0,48.6198,48.629,48.5554,48.5646,109982.0
2019-12-31 10:30:00,52.77,52.83,52.76,52.82,117493.0,48.5646,48.6198,48.5554,48.6106,117493.0
2019-12-31 10:40:00,52.81,52.83,52.73,52.73,104822.0,48.6014,48.6198,48.5278,48.5278,104822.0
2019-12-31 10:50:00,52.73,52.73,52.64,52.72,97292.0,48.5278,48.5278,48.4449,48.5186,97292.0
2019-12-31 11:00:00,52.72,52.78,52.71,52.72,95282.0,48.5186,48.5738,48.5094,48.5186,95282.0
2019-12-31 11:10:00,52.72,52.78,52.71,52.78,118258.0,48.5186,48.5738,48.5094,48.5738,118258.0
2019-12-31 11:20:00,52.77,52.78,52.72,52.72,93885.0,48.5646,48.5738,48.5186,48.5186,93885.0
2019-12-31 11:30:00,52.72,52.76,52.69,52.74,61691.0,48.5186,48.5554,48.491,48.537,61691.0
2019-12-31 11:40:00,52.73,52.84,52.73,52.82,144694.0,48.5278,48.629,48.5278,48.6106,144694.0
2019-12-31 11:50:00,52.83,52.84,52.78,52.8,140490.0,48.6198,48.629,48.5738,48.5922,140490.0
2019-12-31 12:00:00,52.8,52.92,52.79,52.91,241978.0,48.5922,48.7026,48.583,48.6934,241978.0
2019-12-31 12:10:00,52.91,52.91,52.83,52.84,92832.0,48.6934,48.6934,48.6198,48.629,92832.0
2019-12-31 12:20:00,52.83,52.87,52.82,52.87,78867.0,48.6198,48.6566,48.6106,48.6566,78867.0
2019-12-31 12:30:00,52.87,52.88,52.82,52.84,102538.0,48.6566,48.6658,48.6106,48.629,102538.0
2019-12-31 12:40:00,52.84,52.84,52.81,52.84,59415.0,48.629,48.629,48.6014,48.629,59415.0
2019-12-31 12:50:00,52.83,52.86,52.82,52.85,60583.0,48.6198,48.6474,48.6106,48.6382,60583.0
2019-12-31 13:00:00,52.85,52.86,52.84,52.85,61435.0,48.6382,48.6474,48.629,48.6382,61435.0
2019-12-31 13:10:00,52.85,52.85,52.82,52.84,78409.0,48.6382,48.6382,48.6106,48.629,78409.0
2019-12-31 13:20:00,52.84,52.87,52.83,52.84,95754.0,48.629,48.6566,48.6198,48.629,95754.0
2019-12-31 13:30:00,52.84,52.85,52.83,52.83,45056.0,48.629,48.6382,48.6198,48.6198,45056.0
2019-12-31 13:40:00,52.83,52.84,52.8,52.8,58447.0,48.6198,48.629,48.5922,48.5922,58447.0
2019-12-31 13:50:00,52.8,52.81,52.77,52.77,47101.0,48.5922,48.6014,48.5646,48.5646,47101.0
2019-12-31 14:00:00,52.77,52.78,52.73,52.76,123226.0,48.5646,48.5738,48.5278,48.5554,123226.0
2019-12-31 14:10:00,52.76,52.79,52.75,52.78,96483.0,48.5554,48.583,48.5462,48.5738,96483.0
2019-12-31 14:20:00,52.78,52.79,52.77,52.77,60791.0,48.5738,48.583,48.5646,48.5646,60791.0
2019-12-31 14:30:00,52.78,52.8,52.76,52.77,93759.0,48.5738,48.5922,48.5554,48.5646,93759.0
2019-12-31 14:40:00,52.77,52.78,52.74,52.74,97011.0,48.5646,48.5738,48.537,48.537,97011.0
2019-12-31 14:50:00,52.75,52.75,52.7,52.73,95806.0,48.5462,48.5462,48.5002,48.5278,95806.0
2019-12-31 15:00:00,52.73,52.77,52.72,52.76,178620.0,48.5278,48.5646,48.5186,48.5554,178620.0
2019-12-31 15:10:00,52.76,52.82,52.75,52.81,102964.0,48.5554,48.6106,48.5462,48.6014,102964.0
2019-12-31 15:20:00,52.81,52.88,52.8,52.88,131962.0,48.6014,48.6658,48.5922,48.6658,131962.0
2019-12-31 15:30:00,52.88,52.88,52.85,52.88,134022.0,48.6658,48.6658,48.6382,48.6658,134022.0
2019-12-31 15:40:00,52.88,52.9,52.87,52.89,177809.0,48.6658,48.6842,48.6566,48.675,177809.0
2019-12-31 15:50:00,52.89,53.0,52.85,52.98,1046170.0,48.675,48.7763,48.6382,48.7579,1046170.0
2020-01-02 09:30:00,53.27,53.55,53.23,53.51,428780.0,49.0247,49.2824,48.9879,49.2456,428780.0
2020-01-02 09:40:00,53.51,53.56,53.36,53.4,327183.0,49.2456,49.2916,49.1076,49.1444,327183.0
2020-01-02 09:50:00,53.4,53.68,53.37,53.63,434164.0,49.1444,49.4021,49.1168,49.3561,434164.0
2020-01-02 10:00:00,53.64,53.64,53.53,53.56,242078.0,49.3653,49.3653,49.264,49.2916,242078.0
2020-01-02 10:10:00,53.56,53.61,53.49,53.57,258843.0,49.2916,49.3376,49.2272,49.3008,258843.0
2020-01-02 10:20:00,53.56,53.59,53.49,53.58,216299.0,49.2916,49.3192,49.2272,49.31,216299.0
2020-01-02 10:30:00,53.58,53.63,53.55,53.58,170694.0,49.31,49.3561,49.2824,49.31,170694.0
2020-01-02 10:40:00,53.59,53.61,53.56,53.6,147289.0,49.3192,49.3376,49.2916,49.3284,147289.0
2020-01-02 10:50:00,53.6,53.72,53.59,53.72,315790.0,49.3284,49.4389,49.3192,49.4389,315790.0
2020-01-02 11:00:00,53.71,53.73,53.65,53.69,292629.0,49.4297,49.4481,49.3745,49.4113,292629.0
2020-01-02 11:10:00,53.69,53.8,53.67,53.73,217918.0,49.4113,49.5125,49.3929,49.4481,217918.0
2020-01-02 11:20:00,53.73,53.78,53.71,53.71,255645.0,49.4481,49.4941,49.4297,49.4297,255645.0
2020-01-02 11:30:00,53.71,53.71,53.63,53.69,296115.0,49.4297,49.4297,49.3561,49.4113,296115.0
2020-01-02 11:40:00,53.69,53.75,53.68,53.7,162125.0,49.4113,49.4665,49.4021,49.4205,162125.0
2020-01-02 11:50:00,53.71,53.71,53.62,53.64,180602.0,49.4297,49.4297,49.3468,49.3653,180602.0
2020-01-02 12:00:00,53.65,53.68,53.64,53.66,188318.0,49.3745,49.4021,49.3653,49.3837,188318.0
2020-01-02 12:10:00,53.66,53.71,53.65,53.71,183948.0,49.3837,49.4297,49.3745,49.4297,183948.0
2020-01-02 12:20:00,53.71,53.71,53.65,53.66,163051.0,49.4297,49.4297,49.3745,49.3837,163051.0
2020-01-02 12:30:00,53.66,53.71,53.65,53.71,109079.0,49.3837,49.4297,49.3745,49.4297,109079.0
2020-01-02 12:40:00,53.7,53.72,53.68,53.71,172185.0,49.4205,49.4389,49.4021,49.4297,172185.0
2020-01-02 12:50:00,53.7,53.71,53.7,53.71,85108.0,49.4205,49.4297,49.4205,49.4297,85108.0
2020-01-02 13:00:00,53.71,53.71,53.65,53.69,225866.0,49.4297,49.4297,49.3745,49.4113,225866.0
2020-01-02 13:10:00,53.69,53.69,53.67,53.67,73235.0,49.4113,49.4113,49.3929,49.3929,73235.0
2020-01-02 13:20:00,53.67,53.7,53.67,53.69,126806.0,49.3929,49.4205,49.3929,49.4113,126806.0
2020-01-02 13:30:00,53.69,53.7,53.68,53.69,126404.0,49.4113,49.4205,49.4021,49.4113,126404.0
2020-01-02 13:40:00,53.69,53.7,53.65,53.65,163312.0,49.4113,49.4205,49.3745,49.3745,163312.0
2020-01-02 13:50:00,53.66,53.66,53.64,53.66,145942.0,49.3837,49.3837,49.3653,49.3837,145942.0
2020-01-02 14:00:00,53.66,53.67,53.59,53.6,391863.0,49.3837,49.3929,49.3192,49.3284,391863.0
2020-01-02 14:10:00,53.61,53.61,53.56,53.6,180053.0,49.3376,49.3376,49.2916,49.3284,180053.0
2020-01-02 14:20:00,53.61,53.62,53.57,53.6,247799.0,49.3376,49.3468,49.3008,49.3284,247799.0
2020-01-02 14:30:00,53.59,53.61,53.57,53.57,231441.0,49.3192,49.3376,49.3008,49.3008,231441.0
2020-01-02 14:40:00,53.58,53.59,53.56,53.57,135836.0,49.31,49.3192,49.2916,49.3008,135836.0
2020-01-02 14:50:00,53.58,53.58,53.54,53.56,153307.0,49.31,49.31,49.2732,49.2916,153307.0
2020-01-02 15:00:00,53.56,53.58,53.55,53.58,247597.0,49.2916,49.31,49.2824,49.31,247597.0
2020-01-02 15:10:00,53.58,53.66,53.56,53.64,269315.0,49.31,49.3837,49.2916,49.3653,269315.0
2020-01-02 15:20:00,53.64,53.69,53.64,53.69,190815.0,49.3653,49.4113,49.3653,49.4113,190815.0
2020-01-02 15:30:00,53.68,53.71,53.68,53.7,336604.0,49.4021,49.4297,49.4021,49.4205,336604.0
2020-01-02 15:40:00,53.71,53.89,53.7,53.86,733751.0,49.4297,49.5953,49.4205,49.5677,733751.0
2020-01-02 15:50:00,53.86,53.96,53.84,53.96,1463699.0,49.5677,49.6598,49.5493,49.6598,1463699.0
2020-01-03 09:30:00,52.99,53.98,52.95,53.98,664753.0,48.7671,49.6782,48.7302,49.6782,664753.0
2020-01-03 09:40:00,53.98,53.99,53.89,53.9,257257.0,49.6782,49.6874,49.5953,49.6045,257257.0
2020-01-03 09:50:00,53.9,53.93,53.77,53.92,244980.0,49.6045,49.6321,49.4849,49.6229,244980.0
2020-01-03 10:00:00,53.91,53.93,53.73,53.87,399420.0,49.6137,49.6321,49.4481,49.5769,399420.0
2020-01-03 10:10:00,53.87,53.9,53.79,53.8,203285.0,49.5769,49.6045,49.5033,49.5125,203285.0
2020-01-03 10:20:00,53.8,53.86,53.72,53.86,182375.0,49.5125,49.5677,49.4389,49.5677,182375.0
2020-01-03 10:30:00,53.86,53.88,53.79,53.85,180726.0,49.5677,49.5861,49.5033,49.5585,180726.0
2020-01-03 10:40:00,53.85,53.94,53.83,53.92,308202.0,49.5585,49.6413,49.5401,49.6229,308202.0
2020-01-03 10:50:00,53.92,53.93,53.85,53.91,173823.0,49.6229,49.6321,49.5585,49.6137,173823.0
2020-01-03 11:00:00,53.92,53.93,53.81,53.84,223637.0,49.6229,49.6321,49.5217,49.5493,223637.0
2020-01-03 11:10:00,53.84,53.9,53.8,53.9,154967.0,49.5493,49.6045,49.5125,49.6045,154967.0
2020-01-03 11:20:00,53.89,53.94,53.88,53.92,312157.0,49.5953,49.6413,49.5861,49.6229,312157.0
2020-01-03 11:30:00,53.92,53.97,53.91,53.96,154393.0,49.6229,49.669,49.6137,49.6598,154393.0
2020-01-03 11:40:00,53.96,53.99,53.91,53.95,218872.0,49.6598,49.6874,49.6137,49.6505,218872.0
2020-01-03 11:50:00,53.95,54.0,53.91,54.0,156404.0,49.6505,49.6966,49.6137,49.6966,156404.0
2020-01-03 12:00:00,53.99,54.01,53.96,53.98,306269.0,49.6874,49.7058,49.6598,49.6782,306269.0
2020-01-03 12:10:00,53.98,54.0,53.93,53.95,147984.0,49.6782,49.6966,49.6321,49.6505,147984.0
2020-01-03 12:20:00,53.95,54.03,53.94,54.01,161186.0,49.6505,49.7242,49.6413,49.7058,161186.0
2020-01-03 12:30:00,54.0,54.03,53.96,53.98,216845.0,49.6966,49.7242,49.6598,49.6782,216845.0
2020-01-03 12:40:00,53.99,54.03,53.91,53.91,318380.0,49.6874,49.7242,49.6137,49.6137,318380.0
2020-01-03 12:50:00,53.91,53.94,53.91,53.93,70318.0,49.6137,49.6413,49.6137,49.6321,70318.0
2020-01-03 13:00:00,53.93,54.01,53.92,53.98,93742.0,49.6321,49.7058,49.6229,49.6782,93742.0
2020-01-03 13:10:00,53.98,53.99,53.96,53.96,82079.0,49.6782,49.6874,49.6598,49.6598,82079.0
2020-01-03 13:20:00,53.97,54.01,53.94,54.0,227511.0,49.669,49.7058,49.6413,49.6966,227511.0
2020-01-03 13:30:00,54.0,54.0,53.81,53.9,246401.0,49.6966,49.6966,49.5217,49.6045,246401.0
2020-01-03 13:40:00,53.9,54.0,53.87,54.0,164646.0,49.6045,49.6966,49.5769,49.6966,164646.0
2020-01-03 13:50:00,54.0,54.04,53.96,53.97,108691.0,49.6966,49.7334,49.6598,49.669,108691.0
2020-01-03 14:00:00,53.97,54.0,53.92,53.96,163619.0,49.669,49.6966,49.6229,49.6598,163619.0
2020-01-03 14:10:00,53.96,53.97,53.87,53.95,110609.0,49.6598,49.669,49.5769,49.6505,110609.0
2020-01-03 14:20:00,53.95,54.0,53.94,54.0,97678.0,49.6505,49.6966,49.6413,49.6966,97678.0
2020-01-03 14:30:00,54.0,54.04,53.99,54.04,175133.0,49.6966,49.7334,49.6874,49.7334,175133.0
2020-01-03 14:40:00,54.03,54.05,53.96,53.97,310312.0,49.7242,49.7426,49.6598,49.669,310312.0
2020-01-03 14:50:00,53.96,54.03,53.96,54.02,84870.0,49.6598,49.7242,49.6598,49.715,84870.0
2020-01-03 15:00:00,54.02,54.04,53.99,54.0,186137.0,49.715,49.7334,49.6874,49.6966,186137.0
2020-01-03 15:10:00,54.01,54.02,53.97,53.98,227331.0,49.7058,49.715,49.669,49.6782,227331.0
2020-01-03 15:20:00,53.98,54.02,53.94,53.96,212880.0,49.6782,49.715,49.6413,49.6598,212880.0
2020-01-03 15:30:00,53.95,53.96,53.89,53.89,296507.0,49.6505,49.6598,49.5953,49.5953,296507.0
2020-01-03 15:40:00,53.89,53.91,53.82,53.86,311200.0,49.5953,49.6137,49.5309,49.5677,311200.0
2020-01-03 15:50:00,53.85,53.92,53.77,53.77,766709.0,49.5585,49.6229,49.4849,49.4849,766709.0
2020-01-06 09:30:00,53.36,53.69,53.35,53.69,388079.0,49.1076,49.4113,49.0984,49.4113,388079.0
2020-01-06 09:40:00,53.69,53.88,53.65,53.76,261855.0,49.4113,49.5861,49.3745,49.4757,261855.0
2020-01-06 09:50:00,53.76,53.99,53.76,53.95,251328.0,49.4757,49.6874,49.4757,49.6505,251328.0
2020-01-06 10:00:00,53.95,54.01,53.88,53.93,263458.0,49.6505,49.7058,49.5861,49.6321,263458.0
2020-01-06 10:10:00,53.92,54.01,53.89,53.98,322935.0,49.6229,49.7058,49.5953,49.6782,322935.0
2020-01-06 10:20:00,53.98,54.02,53.97,54.0,300082.0,49.6782,49.715,49.669,49.6966,300082.0
2020-01-06 10:30:00,54.0,54.1,53.98,54.05,233961.0,49.6966,49.7886,49.6782,49.7426,233961.0
2020-01-06 10:40:00,54.06,54.18,54.05,54.13,215557.0,49.7518,49.8622,49.7426,49.8162,215557.0
2020-01-06 10:50:00,54.13,54.2,54.08,54.08,302045.0,49.8162,49.8806,49.7702,49.7702,302045.0
2020-01-06 11:00:00,54.09,54.12,54.04,54.07,286854.0,49.7794,49.807,49.7334,49.761,286854.0
2020-01-06 11:10:00,54.07,54.1,54.02,54.03,231340.0,49.761,49.7886,49.715,49.7242,231340.0
2020-01-06 11:20:00,54.02,54.03,53.85,53.87,256985.0,49.715,49.7242,49.5585,49.5769,256985.0
2020-01-06 11:30:00,53.88,53.96,53.87,53.93,142237.0,49.5861,49.6598,49.5769,49.6321,142237.0
2020-01-06 11:40:00,53.93,53.95,53.89,53.9,130838.0,49.6321,49.6505,49.5953,49.6045,130838.0
2020-01-06 11:50:00,53.9,53.94,53.87,53.88,135691.0,49.6045,49.6413,49.5769,49.5861,135691.0
2020-01-06 12:00:00,53.87,53.89,53.83,53.89,125192.0,49.5769,49.5953,49.5401,49.5953,125192.0
2020-01-06 12:10:00,53.89,53.89,53.85,53.87,134656.0,49.5953,49.5953,49.5585,49.5769,134656.0
2020-01-06 12:20:00,53.87,53.88,53.86,53.87,100585.0,49.5769,49.5861,49.5677,49.5769,100585.0
2020-01-06 12:30:00,53.87,53.9,53.84,53.86,266174.0,49.5769,49.6045,49.5493,49.5677,266174.0
2020-01-06 12:40:00,53.86,53.91,53.85,53.87,79365.0,49.5677,49.6137,49.5585,49.5769,79365.0
2020-01-06 12:50:00,53.88,53.88,53.81,53.87,138378.0,49.5861,49.5861,49.5217,49.5769,138378.0
2020-01-06 13:00:00,53.87,53.94,53.86,53.91,115602.0,49.5769,49.6413,49.5677,49.6137,115602.0
2020-01-06 13:10:00,53.91,53.94,53.9,53.93,75844.0,49.6137,49.6413,49.6045,49.6321,75844.0
2020-01-06 13:20:00,53.93,53.94,53.9,53.91,173497.0,49.6321,49.6413,49.6045,49.6137,173497.0
2020-01-06 13:30:00,53.91,53.91,53.89,53.9,114244.0,49.6137,49.6137,49.5953,49.6045,114244.0
2020-01-06 13:40:00,53.89,53.95,53.89,53.93,158815.0,49.5953,49.6505,49.5953,49.6321,158815.0
2020-01-06 13:50:00,53.93,53.96,53.91,53.96,143177.0,49.6321,49.6598,49.6137,49.6598,143177.0
2020-01-06 14:00:00,53.96,53.97,53.95,53.96,153425.0,49.6598,49.669,49.6505,49.6598,153425.0
2020-01-06 14:10:00,53.96,54.0,53.95,53.98,179213.0,49.6598,49.6966,49.6505,49.6782,179213.0
2020-01-06 14:20:00,53.99,54.0,53.96,53.96,132905.0,49.6874,49.6966,49.6598,49.6598,132905.0
2020-01-06 14:30:00,53.96,53.97,53.9,53.91,99404.0,49.6598,49.669,49.6045,49.6137,99404.0
2020-01-06 14:40:00,53.9,53.92,53.89,53.91,119822.0,49.6045,49.6229,49.5953,49.6137,119822.0
2020-01-06 14:50:00,53.91,53.93,53.89,53.91,148306.0,49.6137,49.6321,49.5953,49.6137,148306.0
2020-01-06 15:00:00,53.91,53.95,53.91,53.91,206063.0,49.6137,49.6505,49.6137,49.6137,206063.0
2020-01-06 15:10:00,53.91,54.0,53.91,54.0,157200.0,49.6137,49.6966,49.6137,49.6966,157200.0
2020-01-06 15:20:00,54.0,54.0,53.96,53.97,151494.0,49.6966,49.6966,49.6598,49.669,151494.0
2020-01-06 15:30:00,53.97,53.99,53.94,53.98,430707.0,49.669,49.6874,49.6413,49.6782,430707.0
2020-01-06 15:40:00,53.99,54.01,53.95,53.97,295510.0,49.6874,49.7058,49.6505,49.669,295510.0
2020-01-06 15:50:00,53.97,54.06,53.96,54.04,562246.0,49.669,49.7518,49.6598,49.7334,562246.0
2020-01-07 09:30:00,53.89,53.96,53.69,53.78,663995.0,49.5953,49.6598,49.4113,49.4941,663995.0
2020-01-07 09:40:00,53.77,53.82,53.61,53.81,246762.0,49.4849,49.5309,49.3376,49.5217,246762.0
2020-01-07 09:50:00,53.82,53.94,53.72,53.91,337315.0,49.5309,49.6413,49.4389,49.6137,337315.0
2020-01-07 10:00:00,53.92,53.98,53.82,53.84,306233.0,49.6229,49.6782,49.5309,49.5493,306233.0
2020-01-07 10:10:00,53.84,54.0,53.8,53.97,291351.0,49.5493,49.6966,49.5125,49.669,291351.0
2020-01-07 10:20:00,53.97,54.0,53.94,54.0,222338.0,49.669,49.6966,49.6413,49.6966,222338.0
2020-01-07 10:30:00,54.0,54.01,53.9,53.99,228578.0,49.6966,49.7058,49.6045,49.6874,228578.0
2020-01-07 10:40:00,54.0,54.1,53.96,54.1,211119.0,49.6966,49.7886,49.6598,49.7886,211119.0
2020-01-07 10:50:00,54.1,54.19,54.02,54.17,418706.0,49.7886,49.8714,49.715,49.853,418706.0
2020-01-07 11:00:00,54.18,54.22,54.14,54.21,274179.0,49.8622,49.899,49.8254,49.8898,274179.0
2020-01-07 11:10:00,54.21,54.25,54.21,54.23,156526.0,49.8898,49.9266,49.8898,49.9082,156526.0
2020-01-07 11:20:00,54.22,54.24,54.19,54.2,180652.0,49.899,49.9174,49.8714,49.8806,180652.0
2020-01-07 11:30:00,54.2,54.24,54.17,54.2,164351.0,49.8806,49.9174,49.853,49.8806,164351.0
2020-01-07 11:40:00,54.21,54.24,54.19,54.2,162395.0,49.8898,49.9174,49.8714,49.8806,162395.0
2020-01-07 11:50:00,54.2,54.22,54.17,54.19,139703.0,49.8806,49.899,49.853,49.8714,139703.0
2020-01-07 12:00:00,54.19,54.23,54.17,54.2,173943.0,49.8714,49.9082,49.853,49.8806,173943.0
2020-01-07 12:10:00,54.2,54.24,54.17,54.24,124509.0,49.8806,49.9174,49.853,49.9174,124509.0
2020-01-07 12:20:00,54.23,54.26,54.2,54.21,236434.0,49.9082,49.9358,49.8806,49.8898,236434.0
2020-01-07 12:30:00,54.21,54.21,54.16,54.2,135846.0,49.8898,49.8898,49.8438,49.8806,135846.0
2020-01-07 12:40:00,54.19,54.2,54.09,54.1,159350.0,49.8714,49.8806,49.7794,49.7886,159350.0
2020-01-07 12:50:00,54.1,54.19,54.09,54.19,154647.0,49.7886,49.8714,49.7794,49.8714,154647.0
2020-01-07 13:00:00,54.19,54.22,54.18,54.21,163194.0,49.8714,49.899,49.8622,49.8898,163194.0
2020-01-07 13:10:00,54.21,54.25,54.2,54.25,219774.0,49.8898,49.9266,49.8806,49.9266,219774.0
2020-01-07 13:20:00,54.25,54.27,54.23,54.27,273544.0,49.9266,49.945,49.9082,49.945,273544.0
2020-01-07 13:30:00,54.27,54.29,54.26,54.29,86502.0,49.945,49.9635,49.9358,49.9635,86502.0
2020-01-07 13:40:00,54.29,54.32,54.25,54.3,252915.0,49.9635,49.9911,49.9266,49.9727,252915.0
2020-01-07 13:50:00,54.3,54.33,54.26,54.27,278845.0,49.9727,50.0003,49.9358,49.945,278845.0
2020-01-07 14:00:00,54.27,54.28,54.23,54.24,159609.0,49.945,49.9543,49.9082,49.9174,159609.0
2020-01-07 14:10:00,54.24,54.25,54.2,54.23,173539.0,49.9174,49.9266,49.8806,49.9082,173539.0
2020-01-07 14:20:00,54.23,54.23,54.19,54.2,156336.0,49.9082,49.9082,49.8714,49.8806,156336.0
2020-01-07 14:30:00,54.2,54.23,54.18,54.23,246174.0,49.8806,49.9082,49.8622,49.9082,246174.0
2020-01-07 14:40:00,54.22,54.27,54.22,54.26,144359.0,49.899,49.945,49.899,49.9358,144359.0
2020-01-07 14:50:00,54.26,54.3,54.25,54.3,142024.0,49.9358,49.9727,49.9266,49.9727,142024.0
2020-01-07 15:00:00,54.3,54.3,54.23,54.29,268552.0,49.9727,49.9727,49.9082,49.9635,268552.0
2020-01-07 15:10:00,54.29,54.33,54.28,54.33,223723.0,49.9635,50.0003,49.9543,50.0003,223723.0
2020-01-07 15:20:00,54.33,54.33,54.3,54.32,226825.0,50.0003,50.0003,49.9727,49.9911,226825.0
2020-01-07 15:30:00,54.33,54.33,54.22,54.23,374462.0,50.0003,50.0003,49.899,49.9082,374462.0
2020-01-07 15:40:00,54.23,54.28,54.22,54.27,274627.0,49.9082,49.9543,49.899,49.945,274627.0
2020-01-07 15:50:00,54.27,54.27,54.15,54.17,650770.0,49.945,49.945,49.8346,49.853,650770.0
2020-01-08 09:30:00,53.94,53.98,53.7,53.94,416946.0,49.8614,49.8984,49.6396,49.8614,416946.0
2020-01-08 09:40:00,53.94,54.04,53.82,53.86,265753.0,49.8614,49.9539,49.7505,49.7875,265753.0
2020-01-08 09:50:00,53.86,53.97,53.85,53.89,382563.0,49.7875,49.8892,49.7782,49.8152,382563.0
2020-01-08 10:00:00,53.9,53.97,53.89,53.95,262730.0,49.8245,49.8892,49.8152,49.8707,262730.0
2020-01-08 10:10:00,53.94,54.04,53.92,53.96,254341.0,49.8614,49.9539,49.843,49.8799,254341.0
2020-01-08 10:20:00,53.96,53.99,53.95,53.97,117512.0,49.8799,49.9077,49.8707,49.8892,117512.0
2020-01-08 10:30:00,53.97,54.01,53.94,53.98,272257.0,49.8892,49.9262,49.8614,49.8984,272257.0
2020-01-08 10:40:00,53.98,54.01,53.92,53.93,232277.0,49.8984,49.9262,49.843,49.8522,232277.0
2020-01-08 10:50:00,53.93,54.0,53.92,53.99,90518.0,49.8522,49.9169,49.843,49.9077,90518.0
2020-01-08 11:00:00,53.99,54.03,53.9,54.03,209222.0,49.9077,49.9446,49.8245,49.9446,209222.0
2020-01-08 11:10:00,54.03,54.17,54.03,54.15,252648.0,49.9446,50.0741,49.9446,50.0556,252648.0
2020-01-08 11:20:00,54.16,54.25,54.05,54.19,454724.0,50.0648,50.148,49.9631,50.0925,454724.0
2020-01-08 11:30:00,54.18,54.27,54.09,54.26,299660.0,50.0833,50.1665,50.0001,50.1572,299660.0
2020-01-08 11:40:00,54.26,54.36,54.25,54.36,355597.0,50.1572,50.2497,50.148,50.2497,355597.0
2020-01-08 11:50:00,54.36,54.4,54.33,54.34,139943.0,50.2497,50.2867,50.222,50.2312,139943.0
2020-01-08 12:00:00,54.34,54.39,54.31,54.32,163933.0,50.2312,50.2774,50.2035,50.2127,163933.0
2020-01-08 12:10:00,54.32,54.37,54.3,54.34,139891.0,50.2127,50.2589,50.1942,50.2312,139891.0
2020-01-08 12:20:00,54.35,54.38,54.33,54.38,92961.0,50.2404,50.2682,50.222,50.2682,92961.0
2020-01-08 12:30:00,54.38,54.39,54.29,54.31,177527.0,50.2682,50.2774,50.185,50.2035,177527.0
2020-01-08 12:40:00,54.31,54.37,54.31,54.36,120976.0,50.2035,50.2589,50.2035,50.2497,120976.0
2020-01-08 12:50:00,54.35,54.37,54.3,54.37,67394.0,50.2404,50.2589,50.1942,50.2589,67394.0
2020-01-08 13:00:00,54.37,54.37,54.32,54.32,73398.0,50.2589,50.2589,50.2127,50.2127,73398.0
2020-01-08 13:10:00,54.32,54.32,54.24,54.3,143082.0,50.2127,50.2127,50.1388,50.1942,143082.0
2020-01-08 13:20:00,54.3,54.33,54.3,54.32,101893.0,50.1942,50.222,50.1942,50.2127,101893.0
2020-01-08 13:30:00,54.32,54.35,54.29,54.34,176024.0,50.2127,50.2404,50.185,50.2312,176024.0
2020-01-08 13:40:00,54.35,54.35,54.34,54.34,46759.0,50.2404,50.2404,50.2312,50.2312,46759.0
2020-01-08 13:50:00,54.35,54.35,54.3,54.31,196194.0,50.2404,50.2404,50.1942,50.2035,196194.0
2020-01-08 14:00:00,54.32,54.37,54.31,54.36,97720.0,50.2127,50.2589,50.2035,50.2497,97720.0
2020-01-08 14:10:00,54.36,54.39,54.33,54.39,120719.0,50.2497,50.2774,50.222,50.2774,120719.0
2020-01-08 14:20:00,54.38,54.39,54.36,54.36,106884.0,50.2682,50.2774,50.2497,50.2497,106884.0
2020-01-08 14:30:00,54.37,54.37,54.35,54.37,111844.0,50.2589,50.2589,50.2404,50.2589,111844.0
2020-01-08 14:40:00,54.36,54.43,54.36,54.42,298031.0,50.2497,50.3144,50.2497,50.3051,298031.0
2020-01-08 14:50:00,54.43,54.54,54.42,54.54,349243.0,50.3144,50.4161,50.3051,50.4161,349243.0
2020-01-08 15:00:00,54.54,54.59,54.47,54.54,431149.0,50.4161,50.4623,50.3514,50.4161,431149.0
2020-01-08 15:10:00,54.54,54.58,54.51,54.54,309769.0,50.4161,50.4531,50.3883,50.4161,309769.0
2020-01-08 15:20:00,54.54,54.6,54.53,54.57,163149.0,50.4161,50.4715,50.4068,50.4438,163149.0
2020-01-08 15:30:00,54.58,54.58,54.47,54.48,326649.0,50.4531,50.4531,50.3514,50.3606,326649.0
2020-01-08 15:40:00,54.48,54.48,54.24,54.25,506739.0,50.3606,50.3606,50.1388,50.148,506739.0
2020-01-08 15:50:00,54.25,54.26,54.09,54.13,1004446.0,50.148,50.1572,50.0001,50.0371,1004446.0
2020-01-09 09:30:00,54.25,54.8,54.25,54.8,497311.0,50.148,50.6564,50.148,50.6564,497311.0
2020-01-09 09:40:00,54.8,54.8,54.44,54.46,215524.0,50.6564,50.6564,50.3236,50.3421,215524.0
2020-01-09 09:50:00,54.46,54.47,54.34,54.38,255164.0,50.3421,50.3514,50.2312,50.2682,255164.0
2020-01-09 10:00:00,54.38,54.38,54.26,54.35,194537.0,50.2682,50.2682,50.1572,50.2404,194537.0
2020-01-09 10:10:00,54.36,54.41,54.23,54.32,262097.0,50.2497,50.2959,50.1295,50.2127,262097.0
2020-01-09 10:20:00,54.32,54.4,54.31,54.4,190747.0,50.2127,50.2867,50.2035,50.2867,190747.0
2020-01-09 10:30:00,54.4,54.48,54.35,54.48,160119.0,50.2867,50.3606,50.2404,50.3606,160119.0
2020-01-09 10:40:00,54.49,54.53,54.44,54.47,161303.0,50.3699,50.4068,50.3236,50.3514,161303.0
2020-01-09 10:50:00,54.47,54.51,54.38,54.39,229534.0,50.3514,50.3883,50.2682,50.2774,229534.0
2020-01-09 11:00:00,54.4,54.43,54.37,54.41,211786.0,50.2867,50.3144,50.2589,50.2959,211786.0
2020-01-09 11:10:00,54.41,54.42,54.35,54.39,119359.0,50.2959,50.3051,50.2404,50.2774,119359.0
2020-01-09 11:20:00,54.39,54.39,54.32,54.35,156401.0,50.2774,50.2774,50.2127,50.2404,156401.0
2020-01-09 11:30:00,54.34,54.35,54.26,54.35,202899.0,50.2312,50.2404,50.1572,50.2404,202899.0
2020-01-09 11:40:00,54.35,54.37,54.3,54.37,129436.0,50.2404,50.2589,50.1942,50.2589,129436.0
2020-01-09 11:50:00,54.37,54.4,54.35,54.38,153849.0,50.2589,50.2867,50.2404,50.2682,153849.0
2020-01-09 12:00:00,54.37,54.39,54.25,54.26,172397.0,50.2589,50.2774,50.148,50.1572,172397.0
2020-01-09 12:10:00,54.26,54.27,54.2,54.23,162458.0,50.1572,50.1665,50.1018,50.1295,162458.0
2020-01-09 12:20:00,54.24,54.25,54.12,54.12,246251.0,50.1388,50.148,50.0278,50.0278,246251.0
2020-01-09 12:30:00,54.12,54.13,54.06,54.08,174899.0,50.0278,50.0371,49.9724,49.9909,174899.0
2020-01-09 12:40:00,54.08,54.09,54.03,54.05,191156.0,49.9909,50.0001,49.9446,49.9631,191156.0
2020-01-09 12:50:00,54.05,54.17,54.05,54.16,142254.0,49.9631,50.0741,49.9631,50.0648,142254.0
2020-01-09 13:00:00,54.16,54.17,54.06,54.07,205137.0,50.0648,50.0741,49.9724,49.9816,205137.0
2020-01-09 13:10:00,54.07,54.15,54.06,54.11,124131.0,49.9816,50.0556,49.9724,50.0186,124131.0
2020-01-09 13:20:00,54.12,54.15,54.07,54.15,120783.0,50.0278,50.0556,49.9816,50.0556,120783.0
2020-01-09 13:30:00,54.14,54.2,54.14,54.19,130150.0,50.0463,50.1018,50.0463,50.0925,130150.0
2020-01-09 13:40:00,54.19,54.19,54.12,54.17,74829.0,50.0925,50.0925,50.0278,50.0741,74829.0
2020-01-09 13:50:00,54.18,54.21,54.15,54.17,112013.0,50.0833,50.111,50.0556,50.0741,112013.0
2020-01-09 14:00:00,54.16,54.17,54.15,54.17,89354.0,50.0648,50.0741,50.0556,50.0741,89354.0
2020-01-09 14:10:00,54.16,54.19,54.13,54.19,88958.0,50.0648,50.0925,50.0371,50.0925,88958.0
2020-01-09 14:20:00,54.19,54.2,54.16,54.2,130118.0,50.0925,50.1018,50.0648,50.1018,130118.0
2020-01-09 14:30:00,54.2,54.21,54.16,54.18,161151.0,50.1018,50.111,50.0648,50.0833,161151.0
2020-01-09 14:40:00,54.19,54.25,54.18,54.25,115379.0,50.0925,50.148,50.0833,50.148,115379.0
2020-01-09 14:50:00,54.25,54.26,54.21,54.24,177436.0,50.148,50.1572,50.111,50.1388,177436.0
2020-01-09 15:00:00,54.24,54.27,54.23,54.27,113302.0,50.1388,50.1665,50.1295,50.1665,113302.0
2020-01-09 15:10:00,54.27,54.3,54.25,54.29,220082.0,50.1665,50.1942,50.148,50.185,220082.0
2020-01-09 15:20:00,54.29,54.33,54.26,54.33,141572.0,50.185,50.222,50.1572,50.222,141572.0
2020-01-09 15:30:00,54.33,54.39,54.3,54.32,317067.0,50.222,50.2774,50.1942,50.2127,317067.0
2020-01-09 15:40:00,54.32,54.34,54.28,54.3,195324.0,50.2127,50.2312,50.1757,50.1942,195324.0
2020-01-09 15:50:00,54.3,54.4,54.29,54.38,458109.0,50.1942,50.2867,50.185,50.2682,458109.0
2020-01-10 09:30:00,54.55,54.56,54.29,54.35,341189.0,50.4253,50.4346,50.185,50.2404,341189.0
2020-01-10 09:40:00,54.35,54.41,54.22,54.34,243231.0,50.2404,50.2959,50.1203,50.2312,243231.0
2020-01-10 09:50:00,54.34,54.4,54.31,54.4,194308.0,50.2312,50.2867,50.2035,50.2867,194308.0
2020-01-10 10:00:00,54.4,54.51,54.38,54.5,228692.0,50.2867,50.3883,50.2682,50.3791,228692.0
2020-01-10 10:10:00,54.5,54.5,54.42,54.45,207023.0,50.3791,50.3791,50.3051,50.3329,207023.0
2020-01-10 10:20:00,54.45,54.48,54.34,54.43,174970.0,50.3329,50.3606,50.2312,50.3144,174970.0
2020-01-10 10:30:00,54.44,54.46,54.37,54.44,211413.0,50.3236,50.3421,50.2589,50.3236,211413.0
2020-01-10 10:40:00,54.45,54.49,54.4,54.46,121021.0,50.3329,50.3699,50.2867,50.3421,121021.0
2020-01-10 10:50:00,54.45,54.46,54.41,54.43,148188.0,50.3329,50.3421,50.2959,50.3144,148188.0
2020-01-10 11:00:00,54.43,54.46,54.42,54.44,105112.0,50.3144,50.3421,50.3051,50.3236,105112.0
2020-01-10 11:10:00,54.44,54.45,54.4,54.42,302976.0,50.3236,50.3329,50.2867,50.3051,302976.0
2020-01-10 11:20:00,54.42,54.47,54.42,54.45,483102.0,50.3051,50.3514,50.3051,50.3329,483102.0
2020-01-10 11:30:00,54.45,54.48,54.43,54.48,331840.0,50.3329,50.3606,50.3144,50.3606,331840.0
2020-01-10 11:40:00,54.48,54.48,54.44,54.45,213786.0,50.3606,50.3606,50.3236,50.3329,213786.0
2020-01-10 11:50:00,54.45,54.47,54.43,54.47,50796.0,50.3329,50.3514,50.3144,50.3514,50796.0
2020-01-10 12:00:00,54.46,54.48,54.35,54.37,456359.0,50.3421,50.3606,50.2404,50.2589,456359.0
2020-01-10 12:10:00,54.36,54.46,54.33,54.41,192887.0,50.2497,50.3421,50.222,50.2959,192887.0
2020-01-10 12:20:00,54.41,54.46,54.39,54.46,158020.0,50.2959,50.3421,50.2774,50.3421,158020.0
2020-01-10 12:30:00,54.45,54.5,54.41,54.5,139077.0,50.3329,50.3791,50.2959,50.3791,139077.0
2020-01-10 12:40:00,54.5,54.5,54.45,54.48,152901.0,50.3791,50.3791,50.3329,50.3606,152901.0
2020-01-10 12:50:00,54.48,54.5,54.47,54.48,74032.0,50.3606,50.3791,50.3514,50.3606,74032.0
2020-01-10 13:00:00,54.47,54.56,54.46,54.54,220922.0,50.3514,50.4346,50.3421,50.4161,220922.0
2020-01-10 13:10:00,54.53,54.65,54.53,54.61,175747.0,50.4068,50.5178,50.4068,50.4808,175747.0
2020-01-10 13:20:00,54.62,54.62,54.5,54.54,111156.0,50.49,50.49,50.3791,50.4161,111156.0
2020-01-10 13:30:00,54.54,54.58,54.52,54.54,123846.0,50.4161,50.4531,50.3976,50.4161,123846.0
2020-01-10 13:40:00,54.54,54.58,54.53,54.58,55243.0,50.4161,50.4531,50.4068,50.4531,55243.0
2020-01-10 13:50:00,54.57,54.61,54.55,54.55,163261.0,50.4438,50.4808,50.4253,50.4253,163261.0
2020-01-10 14:00:00,54.56,54.58,54.54,54.58,56273.0,50.4346,50.4531,50.4161,50.4531,56273.0
2020-01-10 14:10:00,54.57,54.58,54.54,54.57,78606.0,50.4438,50.4531,50.4161,50.4438,78606.0
2020-01-10 14:20:00,54.57,54.58,54.47,54.48,218703.0,50.4438,50.4531,50.3514,50.3606,218703.0
2020-01-10 14:30:00,54.49,54.52,54.47,54.48,102371.0,50.3699,50.3976,50.3514,50.3606,102371.0
2020-01-10 14:40:00,54.48,54.5,54.45,54.49,62637.0,50.3606,50.3791,50.3329,50.3699,62637.0
2020-01-10 14:50:00,54.49,54.52,54.47,54.49,120348.0,50.3699,50.3976,50.3514,50.3699,120348.0
2020-01-10 15:00:00,54.5,54.53,54.48,54.51,248090.0,50.3791,50.4068,50.3606,50.3883,248090.0
2020-01-10 15:10:00,54.51,54.55,54.5,54.54,237617.0,50.3883,50.4253,50.3791,50.4161,237617.0
2020-01-10 15:20:00,54.53,54.58,54.53,54.58,223499.0,50.4068,50.4531,50.4068,50.4531,223499.0
2020-01-10 15:30:00,54.57,54.58,54.42,54.44,284688.0,50.4438,50.4531,50.3051,50.3236,284688.0
2020-01-10 15:40:00,54.44,54.44,54.33,54.34,171151.0,50.3236,50.3236,50.222,50.2312,171151.0
2020-01-10 15:50:00,54.33,54.47,54.32,54.45,588488.0,50.222,50.3514,50.2127,50.3329,588488.0
2020-01-13 09:30:00,54.46,54.7,54.36,54.47,493138.0,50.3421,50.564,50.2497,50.3514,493138.0
2020-01-13 09:40:00,54.47,54.55,54.41,54.48,208356.0,50.3514,50.4253,50.2959,50.3606,208356.0
2020-01-13 09:50:00,54.48,54.52,54.36,54.48,136632.0,50.3606,50.3976,50.2497,50.3606,136632.0
2020-01-13 10:00:00,54.48,54.58,54.41,54.56,263261.0,50.3606,50.4531,50.2959,50.4346,263261.0
2020-01-13 10:10:00,54.56,54.67,54.54,54.6,262022.0,50.4346,50.5362,50.4161,50.4715,262022.0
2020-01-13 10:20:00,54.6,54.65,54.51,54.65,291981.0,50.4715,50.5178,50.3883,50.5178,291981.0
2020-01-13 10:30:00,54.65,54.69,54.51,54.54,184881.0,50.5178,50.5547,50.3883,50.4161,184881.0
2020-01-13 10:40:00,54.53,54.57,54.45,54.53,211076.0,50.4068,50.4438,50.3329,50.4068,211076.0
2020-01-13 10:50:00,54.53,54.56,54.47,54.48,185131.0,50.4068,50.4346,50.3514,50.3606,185131.0
2020-01-13 11:00:00,54.48,54.65,54.48,54.62,310314.0,50.3606,50.5178,50.3606,50.49,310314.0
2020-01-13 11:10:00,54.62,54.7,54.59,54.61,218485.0,50.49,50.564,50.4623,50.4808,218485.0
2020-01-13 11:20:00,54.61,54.67,54.58,54.65,251950.0,50.4808,50.5362,50.4531,50.5178,251950.0
2020-01-13 11:30:00,54.66,54.72,54.62,54.71,189535.0,50.527,50.5825,50.49,50.5732,189535.0
2020-01-13 11:40:00,54.71,54.75,54.68,54.73,179870.0,50.5732,50.6102,50.5455,50.5917,179870.0
2020-01-13 11:50:00,54.73,54.77,54.7,54.75,192988.0,50.5917,50.6287,50.564,50.6102,192988.0
2020-01-13 12:00:00,54.75,54.78,54.72,54.75,312151.0,50.6102,50.6379,50.5825,50.6102,312151.0
2020-01-13 12:10:00,54.75,54.79,54.73,54.78,166533.0,50.6102,50.6472,50.5917,50.6379,166533.0
2020-01-13 12:20:00,54.79,54.79,54.72,54.76,129772.0,50.6472,50.6472,50.5825,50.6194,129772.0
2020-01-13 12:30:00,54.76,54.79,54.73,54.73,147165.0,50.6194,50.6472,50.5917,50.5917,147165.0
2020-01-13 12:40:00,54.73,54.74,54.67,54.68,161842.0,50.5917,50.601,50.5362,50.5455,161842.0
2020-01-13 12:50:00,54.68,54.71,54.66,54.7,97583.0,50.5455,50.5732,50.527,50.564,97583.0
2020-01-13 13:00:00,54.69,54.7,54.67,54.7,140754.0,50.5547,50.564,50.5362,50.564,140754.0
2020-01-13 13:10:00,54.7,54.75,54.69,54.75,83263.0,50.564,50.6102,50.5547,50.6102,83263.0
2020-01-13 13:20:00,54.75,54.76,54.74,54.75,230456.0,50.6102,50.6194,50.601,50.6102,230456.0
2020-01-13 13:30:00,54.74,54.76,54.72,54.74,127191.0,50.601,50.6194,50.5825,50.601,127191.0
2020-01-13 13:40:00,54.73,54.74,54.7,54.71,133434.0,50.5917,50.601,50.564,50.5732,133434.0
2020-01-13 13:50:00,54.71,54.73,54.69,54.7,92564.0,50.5732,50.5917,50.5547,50.564,92564.0
2020-01-13 14:00:00,54.7,54.71,54.68,54.69,295277.0,50.564,50.5732,50.5455,50.5547,295277.0
2020-01-13 14:10:00,54.69,54.7,54.66,54.68,150906.0,50.5547,50.564,50.527,50.5455,150906.0
2020-01-13 14:20:00,54.68,54.69,54.67,54.69,86550.0,50.5455,50.5547,50.5362,50.5547,86550.0
2020-01-13 14:30:00,54.69,54.69,54.65,54.66,196186.0,50.5547,50.5547,50.5178,50.527,196186.0
2020-01-13 14:40:00,54.66,54.67,54.6,54.62,258137.0,50.527,50.5362,50.4715,50.49,258137.0
2020-01-13 14:50:00,54.62,54.62,54.55,54.62,105904.0,50.49,50.49,50.4253,50.49,105904.0
2020-01-13 15:00:00,54.62,54.63,54.6,54.61,172225.0,50.49,50.4993,50.4715,50.4808,172225.0
2020-01-13 15:10:00,54.6,54.61,54.56,54.59,182869.0,50.4715,50.4808,50.4346,50.4623,182869.0
2020-01-13 15:20:00,54.59,54.59,54.52,54.57,219164.0,50.4623,50.4623,50.3976,50.4438,219164.0
2020-01-13 15:30:00,54.57,54.6,54.53,54.59,328777.0,50.4438,50.4715,50.4068,50.4623,328777.0
2020-01-13 15:40:00,54.59,54.59,54.54,54.55,393656.0,50.4623,50.4623,50.4161,50.4253,393656.0
2020-01-13 15:50:00,54.55,54.58,54.49,54.58,942845.0,50.4253,50.4531,50.3699,50.4531,942845.0
2020-01-14 09:30:00,54.52,54.72,54.5,54.62,320190.0,50.3976,50.5825,50.3791,50.49,320190.0
2020-01-14 09:40:00,54.63,54.74,54.6,54.71,204648.0,50.4993,50.601,50.4715,50.5732,204648.0
2020-01-14 09:50:00,54.72,54.74,54.62,54.66,250198.0,50.5825,50.601,50.49,50.527,250198.0
2020-01-14 10:00:00,54.66,54.7,54.59,54.68,263373.0,50.527,50.564,50.4623,50.5455,263373.0
2020-01-14 10:10:00,54.68,54.83,54.68,54.79,323871.0,50.5455,50.6841,50.5455,50.6472,323871.0
2020-01-14 10:20:00,54.79,54.84,54.74,54.74,204681.0,50.6472,50.6934,50.601,50.601,204681.0
2020-01-14 10:30:00,54.75,54.85,54.74,54.84,227753.0,50.6102,50.7026,50.601,50.6934,227753.0
2020-01-14 10:40:00,54.85,54.88,54.81,54.86,235379.0,50.7026,50.7304,50.6657,50.7119,235379.0
2020-01-14 10:50:00,54.85,54.85,54.76,54.84,192143.0,50.7026,50.7026,50.6194,50.6934,192143.0
2020-01-14 11:00:00,54.84,54.94,54.81,54.94,226193.0,50.6934,50.7858,50.6657,50.7858,226193.0
2020-01-14 11:10:00,54.94,54.96,54.92,54.94,137406.0,50.7858,50.8043,50.7673,50.7858,137406.0
2020-01-14 11:20:00,54.94,54.94,54.87,54.88,111927.0,50.7858,50.7858,50.7211,50.7304,111927.0
2020-01-14 11:30:00,54.87,54.94,54.86,54.94,158828.0,50.7211,50.7858,50.7119,50.7858,158828.0
2020-01-14 11:40:00,54.93,54.98,54.92,54.98,64775.0,50.7766,50.8228,50.7673,50.8228,64775.0
2020-01-14 11:50:00,54.98,54.99,54.94,54.99,137768.0,50.8228,50.8321,50.7858,50.8321,137768.0
2020-01-14 12:00:00,54.99,55.0,54.96,54.98,109744.0,50.8321,50.8413,50.8043,50.8228,109744.0
2020-01-14 12:10:00,54.98,54.99,54.93,54.97,132770.0,50.8228,50.8321,50.7766,50.8136,132770.0
2020-01-14 12:20:00,54.97,54.99,54.94,54.97,101685.0,50.8136,50.8321,50.7858,50.8136,101685.0
2020-01-14 12:30:00,54.97,55.0,54.93,54.99,146332.0,50.8136,50.8413,50.7766,50.8321,146332.0
2020-01-14 12:40:00,54.99,55.01,54.96,55.0,379379.0,50.8321,50.8505,50.8043,50.8413,379379.0
2020-01-14 12:50:00,55.01,55.04,55.0,55.04,121115.0,50.8505,50.8783,50.8413,50.8783,121115.0
2020-01-14 13:00:00,55.04,55.09,55.03,55.09,195747.0,50.8783,50.9245,50.869,50.9245,195747.0
2020-01-14 13:10:00,55.09,55.14,55.08,55.1,260735.0,50.9245,50.9707,50.9152,50.9337,260735.0
2020-01-14 13:20:00,55.09,55.18,55.09,55.15,176301.0,50.9245,51.0077,50.9245,50.98,176301.0
2020-01-14 13:30:00,55.14,55.18,54.99,55.12,354728.0,50.9707,51.0077,50.8321,50.9522,354728.0
2020-01-14 13:40:00,55.13,55.15,55.01,55.07,143450.0,50.9615,50.98,50.8505,50.906,143450.0
2020-01-14 13:50:00,55.07,55.1,55.0,55.01,152170.0,50.906,50.9337,50.8413,50.8505,152170.0
2020-01-14 14:00:00,55.01,55.02,54.9,54.95,129238.0,50.8505,50.8598,50.7489,50.7951,129238.0
2020-01-14 14:10:00,54.95,54.96,54.84,54.9,181825.0,50.7951,50.8043,50.6934,50.7489,181825.0
2020-01-14 14:20:00,54.91,54.96,54.89,54.96,112019.0,50.7581,50.8043,50.7396,50.8043,112019.0
2020-01-14 14:30:00,54.96,55.07,54.95,55.06,229889.0,50.8043,50.906,50.7951,50.8968,229889.0
2020-01-14 14:40:00,55.05,55.15,55.05,55.15,139320.0,50.8875,50.98,50.8875,50.98,139320.0
2020-01-14 14:50:00,55.14,55.15,55.01,55.03,222848.0,50.9707,50.98,50.8505,50.869,222848.0
2020-01-14 15:00:00,55.03,55.05,54.98,55.02,145627.0,50.869,50.8875,50.8228,50.8598,145627.0
2020-01-14 15:10:00,55.01,55.03,54.97,55.02,277583.0,50.8505,50.869,50.8136,50.8598,277583.0
2020-01-14 15:20:00,55.02,55.02,54.85,54.85,243048.0,50.8598,50.8598,50.7026,50.7026,243048.0
2020-01-14 15:30:00,54.85,54.91,54.82,54.91,193116.0,50.7026,50.7581,50.6749,50.7581,193116.0
2020-01-14 15:40:00,54.91,54.98,54.89,54.95,474688.0,50.7581,50.8228,50.7396,50.7951,474688.0
2020-01-14 15:50:00,54.94,54.96,54.82,54.88,937006.0,50.7858,50.8043,50.6749,50.7304,937006.0
2020-01-15 09:30:00,54.88,55.1,54.85,54.99,356204.0,50.7304,50.9337,50.7026,50.8321,356204.0
2020-01-15 09:40:00,55.0,55.06,54.95,55.02,238440.0,50.8413,50.8968,50.7951,50.8598,238440.0
2020-01-15 09:50:00,55.02,55.18,54.98,54.98,286317.0,50.8598,51.0077,50.8228,50.8228,286317.0
2020-01-15 10:00:00,54.99,55.06,54.92,55.06,124053.0,50.8321,50.8968,50.7673,50.8968,124053.0
2020-01-15 10:10:00,55.05,55.09,54.95,54.98,197165.0,50.8875,50.9245,50.7951,50.8228,197165.0
2020-01-15 10:20:00,54.98,55.01,54.97,55.0,90869.0,50.8228,50.8505,50.8136,50.8413,90869.0
2020-01-15 10:30:00,55.0,55.04,54.94,55.02,356363.0,50.8413,50.8783,50.7858,50.8598,356363.0
2020-01-15 10:40:00,55.02,55.1,55.01,55.07,92444.0,50.8598,50.9337,50.8505,50.906,92444.0
2020-01-15 10:50:00,55.07,55.08,55.04,55.04,152755.0,50.906,50.9152,50.8783,50.8783,152755.0
2020-01-15 11:00:00,55.05,55.05,54.99,54.99,139691.0,50.8875,50.8875,50.8321,50.8321,139691.0
2020-01-15 11:10:00,54.99,55.0,54.9,54.93,199233.0,50.8321,50.8413,50.7489,50.7766,199233.0
2020-01-15 11:20:00,54.92,54.93,54.83,54.84,113632.0,50.7673,50.7766,50.6841,50.6934,113632.0
2020-01-15 11:30:00,54.85,54.94,54.82,54.93,181332.0,50.7026,50.7858,50.6749,50.7766,181332.0
2020-01-15 11:40:00,54.92,54.93,54.86,54.87,193314.0,50.7673,50.7766,50.7119,50.7211,193314.0
2020-01-15 11:50:00,54.88,54.9,54.83,54.83,167882.0,50.7304,50.7489,50.6841,50.6841,167882.0
2020-01-15 12:00:00,54.84,54.9,54.82,54.89,73247.0,50.6934,50.7489,50.6749,50.7396,73247.0
2020-01-15 12:10:00,54.9,54.91,54.86,54.86,120453.0,50.7489,50.7581,50.7119,50.7119,120453.0
2020-01-15 12:20:00,54.86,54.9,54.82,54.85,310630.0,50.7119,50.7489,50.6749,50.7026,310630.0
2020-01-15 12:30:00,54.85,54.87,54.82,54.86,131238.0,50.7026,50.7211,50.6749,50.7119,131238.0
2020-01-15 12:40:00,54.86,54.87,54.79,54.79,91390.0,50.7119,50.7211,50.6472,50.6472,91390.0
2020-01-15 12:50:00,54.8,54.8,54.75,54.77,86773.0,50.6564,50.6564,50.6102,50.6287,86773.0
2020-01-15 13:00:00,54.78,54.8,54.74,54.77,120001.0,50.6379,50.6564,50.601,50.6287,120001.0
2020-01-15 13:10:00,54.78,54.79,54.75,54.79,147319.0,50.6379,50.6472,50.6102,50.6472,147319.0
2020-01-15 13:20:00,54.79,54.85,54.78,54.84,140092.0,50.6472,50.7026,50.6379,50.6934,140092.0
2020-01-15 13:30:00,54.85,54.86,54.78,54.84,164501.0,50.7026,50.7119,50.6379,50.6934,164501.0
2020-01-15 13:40:00,54.84,54.89,54.83,54.87,174014.0,50.6934,50.7396,50.6841,50.7211,174014.0
2020-01-15 13:50:00,54.87,54.88,54.81,54.85,217535.0,50.7211,50.7304,50.6657,50.7026,217535.0
2020-01-15 14:00:00,54.85,54.9,54.84,54.88,154455.0,50.7026,50.7489,50.6934,50.7304,154455.0
2020-01-15 14:10:00,54.88,54.92,54.86,54.88,140002.0,50.7304,50.7673,50.7119,50.7304,140002.0
2020-01-15 14:20:00,54.88,54.95,54.87,54.9,127103.0,50.7304,50.7951,50.7211,50.7489,127103.0
2020-01-15 14:30:00,54.9,54.91,54.89,54.89,89610.0,50.7489,50.7581,50.7396,50.7396,89610.0
2020-01-15 14:40:00,54.89,54.92,54.89,54.89,151019.0,50.7396,50.7673,50.7396,50.7396,151019.0
2020-01-15 14:50:00,54.9,54.9,54.8,54.82,198394.0,50.7489,50.7489,50.6564,50.6749,198394.0
2020-01-15 15:00:00,54.82,54.83,54.79,54.79,143503.0,50.6749,50.6841,50.6472,50.6472,143503.0
2020-01-15 15:10:00,54.79,54.81,54.74,54.77,210151.0,50.6472,50.6657,50.601,50.6287,210151.0
2020-01-15 15:20:00,54.77,54.79,54.72,54.77,271445.0,50.6287,50.6472,50.5825,50.6287,271445.0
2020-01-15 15:30:00,54.77,54.81,54.68,54.78,427999.0,50.6287,50.6657,50.5455,50.6379,427999.0
2020-01-15 15:40:00,54.78,54.84,54.73,54.8,266567.0,50.6379,50.6934,50.5917,50.6564,266567.0
2020-01-15 15:50:00,54.8,54.84,54.72,54.76,606832.0,50.6564,50.6934,50.5825,50.6194,606832.0
2020-01-16 09:30:00,54.98,55.17,54.95,55.07,345463.0,50.8228,50.9984,50.7951,50.906,345463.0
2020-01-16 09:40:00,55.06,55.12,54.98,55.03,226491.0,50.8968,50.9522,50.8228,50.869,226491.0
2020-01-16 09:50:00,55.02,55.06,54.93,55.0,210647.0,50.8598,50.8968,50.7766,50.8413,210647.0
2020-01-16 10:00:00,55.0,55.12,54.98,55.08,182544.0,50.8413,50.9522,50.8228,50.9152,182544.0
2020-01-16 10:10:00,55.08,55.15,55.05,55.12,308811.0,50.9152,50.98,50.8875,50.9522,308811.0
2020-01-16 10:20:00,55.13,55.15,55.08,55.13,159601.0,50.9615,50.98,50.9152,50.9615,159601.0
2020-01-16 10:30:00,55.14,55.15,55.05,55.07,249525.0,50.9707,50.98,50.8875,50.906,249525.0
2020-01-16 10:40:00,55.08,55.11,55.06,55.1,166159.0,50.9152,50.943,50.8968,50.9337,166159.0
2020-01-16 10:50:00,55.1,55.18,55.09,55.15,198694.0,50.9337,51.0077,50.9245,50.98,198694.0
2020-01-16 11:00:00,55.15,55.22,55.13,55.22,244701.0,50.98,51.0447,50.9615,51.0447,244701.0
2020-01-16 11:10:00,55.22,55.23,55.06,55.1,286789.0,51.0447,51.0539,50.8968,50.9337,286789.0
2020-01-16 11:20:00,55.1,55.14,55.07,55.14,200531.0,50.9337,50.9707,50.906,50.9707,200531.0
2020-01-16 11:30:00,55.14,55.15,55.08,55.11,207016.0,50.9707,50.98,50.9152,50.943,207016.0
2020-01-16 11:40:00,55.11,55.15,55.1,55.14,136754.0,50.943,50.98,50.9337,50.9707,136754.0
2020-01-16 11:50:00,55.14,55.19,55.12,55.17,213389.0,50.9707,51.0169,50.9522,50.9984,213389.0
2020-01-16 12:00:00,55.17,55.22,55.17,55.2,67542.0,50.9984,51.0447,50.9984,51.0262,67542.0
2020-01-16 12:10:00,55.2,55.2,55.19,55.2,47538.0,51.0262,51.0262,51.0169,51.0262,47538.0
2020-01-16 12:20:00,55.2,55.2,55.19,55.19,45386.0,51.0262,51.0262,51.0169,51.0169,45386.0
2020-01-16 12:30:00,55.2,55.22,55.19,55.21,312301.0,51.0262,51.0447,51.0169,51.0354,312301.0
2020-01-16 12:40:00,55.22,55.24,55.22,55.23,58137.0,51.0447,51.0631,51.0447,51.0539,58137.0
2020-01-16 12:50:00,55.23,55.24,55.15,55.17,243403.0,51.0539,51.0631,50.98,50.9984,243403.0
2020-01-16 13:00:00,55.16,55.21,55.16,55.2,141217.0,50.9892,51.0354,50.9892,51.0262,141217.0
2020-01-16 13:10:00,55.2,55.21,55.15,55.16,128308.0,51.0262,51.0354,50.98,50.9892,128308.0
2020-01-16 13:20:00,55.16,55.17,55.15,55.16,85956.0,50.9892,50.9984,50.98,50.9892,85956.0
2020-01-16 13:30:00,55.16,55.18,55.15,55.15,123257.0,50.9892,51.0077,50.98,50.98,123257.0
2020-01-16 13:40:00,55.16,55.17,55.15,55.16,46468.0,50.9892,50.9984,50.98,50.9892,46468.0
2020-01-16 13:50:00,55.17,55.18,55.16,55.17,122933.0,50.9984,51.0077,50.9892,50.9984,122933.0
2020-01-16 14:00:00,55.16,55.18,55.16,55.18,224077.0,50.9892,51.0077,50.9892,51.0077,224077.0
2020-01-16 14:10:00,55.18,55.21,55.17,55.21,200459.0,51.0077,51.0354,50.9984,51.0354,200459.0
2020-01-16 14:20:00,55.2,55.23,55.2,55.23,77734.0,51.0262,51.0539,51.0262,51.0539,77734.0
2020-01-16 14:30:00,55.23,55.23,55.2,55.23,137982.0,51.0539,51.0539,51.0262,51.0539,137982.0
2020-01-16 14:40:00,55.23,55.31,55.22,55.3,368858.0,51.0539,51.1279,51.0447,51.1186,368858.0
2020-01-16 14:50:00,55.3,55.31,55.28,55.3,260635.0,51.1186,51.1279,51.1001,51.1186,260635.0
2020-01-16 15:00:00,55.3,55.35,55.29,55.35,252488.0,51.1186,51.1648,51.1094,51.1648,252488.0
2020-01-16 15:10:00,55.35,55.36,55.34,55.36,140618.0,51.1648,51.1741,51.1556,51.1741,140618.0
2020-01-16 15:20:00,55.36,55.4,55.35,55.4,198077.0,51.1741,51.211,51.1648,51.211,198077.0
2020-01-16 15:30:00,55.4,55.43,55.39,55.4,496580.0,51.211,51.2388,51.2018,51.211,496580.0
2020-01-16 15:40:00,55.4,55.43,55.37,55.39,411971.0,51.211,51.2388,51.1833,51.2018,411971.0
2020-01-16 15:50:00,55.4,55.45,55.37,55.43,672653.0,51.211,51.2573,51.1833,51.2388,672653.0
2020-01-17 09:30:00,55.63,55.69,55.39,55.46,1215184.0,51.4237,51.4791,51.2018,51.2665,1215184.0
2020-01-17 09:40:00,55.46,55.49,55.3,55.44,166853.0,51.2665,51.2942,51.1186,51.248,166853.0
2020-01-17 09:50:00,55.43,55.45,55.27,55.42,195551.0,51.2388,51.2573,51.0909,51.2295,195551.0
2020-01-17 10:00:00,55.42,55.42,55.19,55.26,159149.0,51.2295,51.2295,51.0169,51.0816,159149.0
2020-01-17 10:10:00,55.27,55.3,55.15,55.23,111900.0,51.0909,51.1186,50.98,51.0539,111900.0
2020-01-17 10:20:00,55.23,55.26,55.19,55.2,127485.0,51.0539,51.0816,51.0169,51.0262,127485.0
2020-01-17 10:30:00,55.21,55.22,55.1,55.12,93712.0,51.0354,51.0447,50.9337,50.9522,93712.0
2020-01-17 10:40:00,55.12,55.15,55.09,55.1,79038.0,50.9522,50.98,50.9245,50.9337,79038.0
2020-01-17 10:50:00,55.1,55.11,55.04,55.06,98609.0,50.9337,50.943,50.8783,50.8968,98609.0
2020-01-17 11:00:00,55.06,55.13,55.06,55.1,100350.0,50.8968,50.9615,50.8968,50.9337,100350.0
2020-01-17 11:10:00,55.1,55.1,54.87,54.97,284281.0,50.9337,50.9337,50.7211,50.8136,284281.0
2020-01-17 11:20:00,54.97,55.03,54.93,55.02,103223.0,50.8136,50.869,50.7766,50.8598,103223.0
2020-01-17 11:30:00,55.03,55.09,55.0,55.05,95943.0,50.869,50.9245,50.8413,50.8875,95943.0
2020-01-17 11:40:00,55.05,55.07,55.02,55.06,86547.0,50.8875,50.906,50.8598,50.8968,86547.0
2020-01-17 11:50:00,55.06,55.06,54.98,55.01,99120.0,50.8968,50.8968,50.8228,50.8505,99120.0
2020-01-17 12:00:00,55.01,55.06,55.0,55.01,157669.0,50.8505,50.8968,50.8413,50.8505,157669.0
2020-01-17 12:10:00,55.0,55.09,55.0,55.05,76016.0,50.8413,50.9245,50.8413,50.8875,76016.0
2020-01-17 12:20:00,55.06,55.1,55.04,55.1,72575.0,50.8968,50.9337,50.8783,50.9337,72575.0
2020-01-17 12:30:00,55.1,55.11,55.06,55.1,52534.0,50.9337,50.943,50.8968,50.9337,52534.0
2020-01-17 12:40:00,55.1,55.11,55.07,55.07,53744.0,50.9337,50.943,50.906,50.906,53744.0
2020-01-17 12:50:00,55.07,55.08,55.01,55.02,63073.0,50.906,50.9152,50.8505,50.8598,63073.0
2020-01-17 13:00:00,55.03,55.06,55.02,55.04,131034.0,50.869,50.8968,50.8598,50.8783,131034.0
2020-01-17 13:10:00,55.04,55.05,55.03,55.05,79932.0,50.8783,50.8875,50.869,50.8875,79932.0
2020-01-17 13:20:00,55.04,55.06,55.02,55.05,86858.0,50.8783,50.8968,50.8598,50.8875,86858.0
2020-01-17 13:30:00,55.05,55.05,54.97,54.99,53098.0,50.8875,50.8875,50.8136,50.8321,53098.0
2020-01-17 13:40:00,54.98,55.01,54.97,54.97,89040.0,50.8228,50.8505,50.8136,50.8136,89040.0
2020-01-17 13:50:00,54.98,55.03,54.97,55.02,54637.0,50.8228,50.869,50.8136,50.8598,54637.0
2020-01-17 14:00:00,55.02,55.04,54.99,55.03,72509.0,50.8598,50.8783,50.8321,50.869,72509.0
2020-01-17 14:10:00,55.04,55.06,55.03,55.05,87579.0,50.8783,50.8968,50.869,50.8875,87579.0
2020-01-17 14:20:00,55.05,55.05,54.99,55.0,80947.0,50.8875,50.8875,50.8321,50.8413,80947.0
2020-01-17 14:30:00,55.01,55.02,54.95,54.96,67649.0,50.8505,50.8598,50.7951,50.8043,67649.0
2020-01-17 14:40:00,54.95,54.96,54.91,54.91,98239.0,50.7951,50.8043,50.7581,50.7581,98239.0
2020-01-17 14:50:00,54.91,54.97,54.9,54.97,104123.0,50.7581,50.8136,50.7489,50.8136,104123.0
2020-01-17 15:00:00,54.97,54.98,54.88,54.9,155348.0,50.8136,50.8228,50.7304,50.7489,155348.0
2020-01-17 15:10:00,54.9,54.91,54.85,54.9,96405.0,50.7489,50.7581,50.7026,50.7489,96405.0
2020-01-17 15:20:00,54.9,54.94,54.89,54.93,166135.0,50.7489,50.7858,50.7396,50.7766,166135.0
2020-01-17 15:30:00,54.93,55.01,54.93,54.98,222676.0,50.7766,50.8505,50.7766,50.8228,222676.0
2020-01-17 15:40:00,54.98,55.02,54.97,55.01,341166.0,50.8228,50.8598,50.8136,50.8505,341166.0
2020-01-17 15:50:00,55.01,55.15,55.0,55.13,1276901.0,50.8505,50.98,50.8413,50.9615,1276901.0
2020-01-21 09:30:00,54.98,55.1,54.91,54.99,390338.0,50.8228,50.9337,50.7581,50.8321,390338.0
2020-01-21 09:40:00,55.0,55.08,54.96,55.07,306231.0,50.8413,50.9152,50.8043,50.906,306231.0
2020-01-21 09:50:00,55.07,55.1,55.03,55.06,248147.0,50.906,50.9337,50.869,50.8968,248147.0
2020-01-21 10:00:00,55.06,55.15,54.97,55.14,247776.0,50.8968,50.98,50.8136,50.9707,247776.0
2020-01-21 10:10:00,55.14,55.14,55.04,55.12,246569.0,50.9707,50.9707,50.8783,50.9522,246569.0
2020-01-21 10:20:00,55.11,55.28,55.11,55.26,320545.0,50.943,51.1001,50.943,51.0816,320545.0
2020-01-21 10:30:00,55.26,55.28,55.22,55.23,165999.0,51.0816,51.1001,51.0447,51.0539,165999.0
2020-01-21 10:40:00,55.23,55.23,55.13,55.14,143440.0,51.0539,51.0539,50.9615,50.9707,143440.0
2020-01-21 10:50:00,55.14,55.18,55.11,55.11,122827.0,50.9707,51.0077,50.943,50.943,122827.0
2020-01-21 11:00:00,55.12,55.15,55.09,55.14,89460.0,50.9522,50.98,50.9245,50.9707,89460.0
2020-01-21 11:10:00,55.14,55.18,55.11,55.12,179464.0,50.9707,51.0077,50.943,50.9522,179464.0
2020-01-21 11:20:00,55.13,55.15,55.12,55.14,94637.0,50.9615,50.98,50.9522,50.9707,94637.0
2020-01-21 11:30:00,55.15,55.21,55.15,55.19,106911.0,50.98,51.0354,50.98,51.0169,106911.0
2020-01-21 11:40:00,55.19,55.24,55.17,55.23,98720.0,51.0169,51.0631,50.9984,51.0539,98720.0
2020-01-21 11:50:00,55.23,55.24,55.21,55.23,67809.0,51.0539,51.0631,51.0354,51.0539,67809.0
2020-01-21 12:00:00,55.23,55.28,55.2,55.25,214692.0,51.0539,51.1001,51.0262,51.0724,214692.0
2020-01-21 12:10:00,55.25,55.26,55.23,55.24,69113.0,51.0724,51.0816,51.0539,51.0631,69113.0
2020-01-21 12:20:00,55.25,55.26,55.23,55.25,97772.0,51.0724,51.0816,51.0539,51.0724,97772.0
2020-01-21 12:30:00,55.25,55.31,55.24,55.3,79228.0,51.0724,51.1279,51.0631,51.1186,79228.0
2020-01-21 12:40:00,55.3,55.31,55.26,55.3,80113.0,51.1186,51.1279,51.0816,51.1186,80113.0
2020-01-21 12:50:00,55.29,55.3,55.27,55.3,72779.0,51.1094,51.1186,51.0909,51.1186,72779.0
2020-01-21 13:00:00,55.3,55.31,55.27,55.27,91943.0,51.1186,51.1279,51.0909,51.0909,91943.0
2020-01-21 13:10:00,55.27,55.29,55.22,55.23,94531.0,51.0909,51.1094,51.0447,51.0539,94531.0
2020-01-21 13:20:00,55.23,55.25,55.2,55.23,107342.0,51.0539,51.0724,51.0262,51.0539,107342.0
2020-01-21 13:30:00,55.23,55.24,55.17,55.23,126687.0,51.0539,51.0631,50.9984,51.0539,126687.0
2020-01-21 13:40:00,55.23,55.27,55.19,55.24,97006.0,51.0539,51.0909,51.0169,51.0631,97006.0
2020-01-21 13:50:00,55.25,55.28,55.2,55.22,91146.0,51.0724,51.1001,51.0262,51.0447,91146.0
2020-01-21 14:00:00,55.22,55.28,55.19,55.27,98118.0,51.0447,51.1001,51.0169,51.0909,98118.0
2020-01-21 14:10:00,55.27,55.3,55.27,55.3,91101.0,51.0909,51.1186,51.0909,51.1186,91101.0
2020-01-21 14:20:00,55.29,55.29,55.25,55.27,93448.0,51.1094,51.1094,51.0724,51.0909,93448.0
2020-01-21 14:30:00,55.27,55.3,55.23,55.3,126229.0,51.0909,51.1186,51.0539,51.1186,126229.0
2020-01-21 14:40:00,55.3,55.31,55.23,55.26,114640.0,51.1186,51.1279,51.0539,51.0816,114640.0
2020-01-21 14:50:00,55.26,55.31,55.24,55.3,91052.0,51.0816,51.1279,51.0631,51.1186,91052.0
2020-01-21 15:00:00,55.3,55.36,55.3,55.33,120417.0,51.1186,51.1741,51.1186,51.1463,120417.0
2020-01-21 15:10:00,55.33,55.35,55.32,55.32,100447.0,51.1463,51.1648,51.1371,51.1371,100447.0
2020-01-21 15:20:00,55.32,55.32,55.27,55.3,135300.0,51.1371,51.1371,51.0909,51.1186,135300.0
2020-01-21 15:30:00,55.3,55.33,55.23,55.25,186156.0,51.1186,51.1463,51.0539,51.0724,186156.0
2020-01-21 15:40:00,55.24,55.25,55.18,55.19,163473.0,51.0631,51.0724,51.0077,51.0169,163473.0
2020-01-21 15:50:00,55.18,55.28,55.17,55.22,546066.0,51.0077,51.1001,50.9984,51.0447,546066.0
2020-01-22 09:30:00,55.41,55.65,55.34,55.58,261934.0,51.2203,51.4421,51.1556,51.3774,261934.0
2020-01-22 09:40:00,55.59,55.61,55.48,55.53,94121.0,51.3867,51.4052,51.285,51.3312,94121.0
2020-01-22 09:50:00,55.52,55.54,55.43,55.52,119406.0,51.322,51.3405,51.2388,51.322,119406.0
2020-01-22 10:00:00,55.52,55.52,55.46,55.48,133799.0,51.322,51.322,51.2665,51.285,133799.0
2020-01-22 10:10:00,55.49,55.52,55.42,55.52,126630.0,51.2942,51.322,51.2295,51.322,126630.0
2020-01-22 10:20:00,55.51,55.51,55.45,55.45,121102.0,51.3127,51.3127,51.2573,51.2573,121102.0
2020-01-22 10:30:00,55.46,55.46,55.32,55.33,121749.0,51.2665,51.2665,51.1371,51.1463,121749.0
2020-01-22 10:40:00,55.33,55.38,55.3,55.3,148574.0,51.1463,51.1926,51.1186,51.1186,148574.0
2020-01-22 10:50:00,55.3,55.33,55.19,55.2,138613.0,51.1186,51.1463,51.0169,51.0262,138613.0
2020-01-22 11:00:00,55.2,55.21,55.14,55.14,134277.0,51.0262,51.0354,50.9707,50.9707,134277.0
2020-01-22 11:10:00,55.14,55.15,55.02,55.05,185396.0,50.9707,50.98,50.8598,50.8875,185396.0
2020-01-22 11:20:00,55.04,55.07,55.03,55.05,97556.0,50.8783,50.906,50.869,50.8875,97556.0
2020-01-22 11:30:00,55.05,55.05,54.98,55.0,93216.0,50.8875,50.8875,50.8228,50.8413,93216.0
2020-01-22 11:40:00,55.01,55.02,54.92,54.92,92070.0,50.8505,50.8598,50.7673,50.7673,92070.0
2020-01-22 11:50:00,54.92,54.98,54.86,54.86,135929.0,50.7673,50.8228,50.7119,50.7119,135929.0
2020-01-22 12:00:00,54.87,54.92,54.86,54.89,111100.0,50.7211,50.7673,50.7119,50.7396,111100.0
2020-01-22 12:10:00,54.9,54.93,54.86,54.86,70270.0,50.7489,50.7766,50.7119,50.7119,70270.0
2020-01-22 12:20:00,54.86,54.87,54.77,54.78,118113.0,50.7119,50.7211,50.6287,50.6379,118113.0
2020-01-22 12:30:00,54.79,54.83,54.77,54.8,66174.0,50.6472,50.6841,50.6287,50.6564,66174.0
2020-01-22 12:40:00,54.81,54.85,54.79,54.79,136410.0,50.6657,50.7026,50.6472,50.6472,136410.0
2020-01-22 12:50:00,54.79,54.81,54.77,54.77,64848.0,50.6472,50.6657,50.6287,50.6287,64848.0
2020-01-22 13:00:00,54.77,54.78,54.71,54.72,118015.0,50.6287,50.6379,50.5732,50.5825,118015.0
2020-01-22 13:10:00,54.72,54.76,54.71,54.75,71258.0,50.5825,50.6194,50.5732,50.6102,71258.0
2020-01-22 13:20:00,54.74,54.8,54.73,54.8,99520.0,50.601,50.6564,50.5917,50.6564,99520.0
2020-01-22 13:30:00,54.8,54.84,54.79,54.83,131451.0,50.6564,50.6934,50.6472,50.6841,131451.0
2020-01-22 13:40:00,54.84,54.84,54.76,54.76,47740.0,50.6934,50.6934,50.6194,50.6194,47740.0
2020-01-22 13:50:00,54.76,54.76,54.72,54.72,55713.0,50.6194,50.6194,50.5825,50.5825,55713.0
2020-01-22 14:00:00,54.73,54.76,54.72,54.74,66794.0,50.5917,50.6194,50.5825,50.601,66794.0
2020-01-22 14:10:00,54.74,54.75,54.68,54.7,121840.0,50.601,50.6102,50.5455,50.564,121840.0
2020-01-22 14:20:00,54.7,54.73,54.68,54.69,85789.0,50.564,50.5917,50.5455,50.5547,85789.0
2020-01-22 14:30:00,54.68,54.7,54.66,54.66,62154.0,50.5455,50.564,50.527,50.527,62154.0
2020-01-22 14:40:00,54.66,54.72,54.65,54.72,109610.0,50.527,50.5825,50.5178,50.5825,109610.0
2020-01-22 14:50:00,54.71,54.74,54.7,54.73,56766.0,50.5732,50.601,50.564,50.5917,56766.0
2020-01-22 15:00:00,54.73,54.74,54.65,54.71,142398.0,50.5917,50.601,50.5178,50.5732,142398.0
2020-01-22 15:10:00,54.72,54.72,54.61,54.66,131903.0,50.5825,50.5825,50.4808,50.527,131903.0
2020-01-22 15:20:00,54.65,54.66,54.6,54.64,109104.0,50.5178,50.527,50.4715,50.5085,109104.0
2020-01-22 15:30:00,54.64,54.76,54.63,54.72,172896.0,50.5085,50.6194,50.4993,50.5825,172896.0
2020-01-22 15:40:00,54.72,54.74,54.67,54.73,183993.0,50.5825,50.601,50.5362,50.5917,183993.0
2020-01-22 15:50:00,54.74,54.77,54.71,54.71,467083.0,50.601,50.6287,50.5732,50.5732,467083.0
2020-01-23 09:30:00,54.41,54.54,54.34,54.43,312040.0,50.2959,50.4161,50.2312,50.3144,312040.0
2020-01-23 09:40:00,54.43,54.56,54.28,54.39,145794.0,50.3144,50.4346,50.1757,50.2774,145794.0
2020-01-23 09:50:00,54.39,54.62,54.38,54.62,112049.0,50.2774,50.49,50.2682,50.49,112049.0
2020-01-23 10:00:00,54.61,54.64,54.48,54.55,175131.0,50.4808,50.5085,50.3606,50.4253,175131.0
2020-01-23 10:10:00,54.55,54.63,54.54,54.61,88861.0,50.4253,50.4993,50.4161,50.4808,88861.0
2020-01-23 10:20:00,54.61,54.68,54.56,54.67,72264.0,50.4808,50.5455,50.4346,50.5362,72264.0
2020-01-23 10:30:00,54.67,54.75,54.67,54.68,149595.0,50.5362,50.6102,50.5362,50.5455,149595.0
2020-01-23 10:40:00,54.68,54.73,54.62,54.65,70082.0,50.5455,50.5917,50.49,50.5178,70082.0
2020-01-23 10:50:00,54.66,54.69,54.56,54.59,54640.0,50.527,50.5547,50.4346,50.4623,54640.0
2020-01-23 11:00:00,54.58,54.61,54.53,54.54,89912.0,50.4531,50.4808,50.4068,50.4161,89912.0
2020-01-23 11:10:00,54.54,54.6,54.51,54.58,73283.0,50.4161,50.4715,50.3883,50.4531,73283.0
2020-01-23 11:20:00,54.58,54.62,54.55,54.57,49871.0,50.4531,50.49,50.4253,50.4438,49871.0
2020-01-23 11:30:00,54.56,54.68,54.54,54.67,64243.0,50.4346,50.5455,50.4161,50.5362,64243.0
2020-01-23 11:40:00,54.67,54.7,54.61,54.62,66827.0,50.5362,50.564,50.4808,50.49,66827.0
2020-01-23 11:50:00,54.62,54.63,54.56,54.57,70410.0,50.49,50.4993,50.4346,50.4438,70410.0
2020-01-23 12:00:00,54.57,54.69,54.56,54.69,111123.0,50.4438,50.5547,50.4346,50.5547,111123.0
2020-01-23 12:10:00,54.69,54.75,54.66,54.75,67582.0,50.5547,50.6102,50.527,50.6102,67582.0
2020-01-23 12:20:00,54.75,54.8,54.73,54.8,69612.0,50.6102,50.6564,50.5917,50.6564,69612.0
2020-01-23 12:30:00,54.8,54.8,54.73,54.73,54712.0,50.6564,50.6564,50.5917,50.5917,54712.0
2020-01-23 12:40:00,54.73,54.77,54.73,54.77,36688.0,50.5917,50.6287,50.5917,50.6287,36688.0
2020-01-23 12:50:00,54.77,54.8,54.74,54.75,61593.0,50.6287,50.6564,50.601,50.6102,61593.0
2020-01-23 13:00:00,54.76,54.76,54.73,54.75,63564.0,50.6194,50.6194,50.5917,50.6102,63564.0
2020-01-23 13:10:00,54.76,54.78,54.75,54.78,52093.0,50.6194,50.6379,50.6102,50.6379,52093.0
2020-01-23 13:20:00,54.79,54.88,54.78,54.8,72409.0,50.6472,50.7304,50.6379,50.6564,72409.0
2020-01-23 13:30:00,54.8,54.81,54.77,54.78,51901.0,50.6564,50.6657,50.6287,50.6379,51901.0
2020-01-23 13:40:00,54.78,54.88,54.78,54.88,49780.0,50.6379,50.7304,50.6379,50.7304,49780.0
2020-01-23 13:50:00,54.88,54.91,54.87,54.89,53642.0,50.7304,50.7581,50.7211,50.7396,53642.0
2020-01-23 14:00:00,54.9,54.94,54.87,54.92,42869.0,50.7489,50.7858,50.7211,50.7673,42869.0
2020-01-23 14:10:00,54.91,54.93,54.87,54.89,58257.0,50.7581,50.7766,50.7211,50.7396,58257.0
2020-01-23 14:20:00,54.89,54.9,54.85,54.88,41137.0,50.7396,50.7489,50.7026,50.7304,41137.0
2020-01-23 14:30:00,54.88,54.94,54.87,54.94,36995.0,50.7304,50.7858,50.7211,50.7858,36995.0
2020-01-23 14:40:00,54.94,54.95,54.9,54.91,56327.0,50.7858,50.7951,50.7489,50.7581,56327.0
2020-01-23 14:50:00,54.92,54.93,54.88,54.92,56413.0,50.7673,50.7766,50.7304,50.7673,56413.0
2020-01-23 15:00:00,54.93,54.93,54.85,54.89,92019.0,50.7766,50.7766,50.7026,50.7396,92019.0
2020-01-23 15:10:00,54.89,54.89,54.85,54.88,67604.0,50.7396,50.7396,50.7026,50.7304,67604.0
2020-01-23 15:20:00,54.88,54.95,54.86,54.93,102301.0,50.7304,50.7951,50.7119,50.7766,102301.0
2020-01-23 15:30:00,54.94,54.98,54.93,54.94,82479.0,50.7858,50.8228,50.7766,50.7858,82479.0
2020-01-23 15:40:00,54.94,54.96,54.89,54.95,109840.0,50.7858,50.8043,50.7396,50.7951,109840.0
2020-01-23 15:50:00,54.94,55.0,54.91,54.97,402758.0,50.7858,50.8413,50.7581,50.8136,402758.0
2020-01-24 09:30:00,55.06,55.2,55.01,55.1,268857.0,50.8968,51.0262,50.8505,50.9337,268857.0
2020-01-24 09:40:00,55.1,55.15,55.02,55.08,110437.0,50.9337,50.98,50.8598,50.9152,110437.0
2020-01-24 09:50:00,55.07,55.09,54.98,55.04,120418.0,50.906,50.9245,50.8228,50.8783,120418.0
2020-01-24 10:00:00,55.02,55.03,54.95,54.96,98726.0,50.8598,50.869,50.7951,50.8043,98726.0
2020-01-24 10:10:00,54.96,55.0,54.92,54.93,147063.0,50.8043,50.8413,50.7673,50.7766,147063.0
2020-01-24 10:20:00,54.94,54.99,54.93,54.96,86206.0,50.7858,50.8321,50.7766,50.8043,86206.0
2020-01-24 10:30:00,54.96,54.98,54.93,54.98,85074.0,50.8043,50.8228,50.7766,50.8228,85074.0
2020-01-24 10:40:00,54.97,54.98,54.9,54.92,74434.0,50.8136,50.8228,50.7489,50.7673,74434.0
2020-01-24 10:50:00,54.92,54.94,54.9,54.92,53568.0,50.7673,50.7858,50.7489,50.7673,53568.0
2020-01-24 11:00:00,54.93,54.97,54.91,54.93,41730.0,50.7766,50.8136,50.7581,50.7766,41730.0
2020-01-24 11:10:00,54.93,54.94,54.73,54.78,102043.0,50.7766,50.7858,50.5917,50.6379,102043.0
2020-01-24 11:20:00,54.77,54.8,54.68,54.73,106400.0,50.6287,50.6564,50.5455,50.5917,106400.0
2020-01-24 11:30:00,54.73,54.74,54.64,54.65,107780.0,50.5917,50.601,50.5085,50.5178,107780.0
2020-01-24 11:40:00,54.65,54.66,54.52,54.55,118019.0,50.5178,50.527,50.3976,50.4253,118019.0
2020-01-24 11:50:00,54.54,54.59,54.51,54.52,94202.0,50.4161,50.4623,50.3883,50.3976,94202.0
2020-01-24 12:00:00,54.52,54.55,54.48,54.5,131663.0,50.3976,50.4253,50.3606,50.3791,131663.0
2020-01-24 12:10:00,54.49,54.52,54.32,54.33,124341.0,50.3699,50.3976,50.2127,50.222,124341.0
2020-01-24 12:20:00,54.33,54.42,54.33,54.4,92436.0,50.222,50.3051,50.222,50.2867,92436.0
2020-01-24 12:30:00,54.41,54.48,54.38,54.47,73903.0,50.2959,50.3606,50.2682,50.3514,73903.0
2020-01-24 12:40:00,54.46,54.48,54.43,54.46,91122.0,50.3421,50.3606,50.3144,50.3421,91122.0
2020-01-24 12:50:00,54.46,54.47,54.42,54.45,61606.0,50.3421,50.3514,50.3051,50.3329,61606.0
2020-01-24 13:00:00,54.46,54.46,54.33,54.4,82561.0,50.3421,50.3421,50.222,50.2867,82561.0
2020-01-24 13:10:00,54.4,54.41,54.29,54.3,76812.0,50.2867,50.2959,50.185,50.1942,76812.0
2020-01-24 13:20:00,54.29,54.35,54.26,54.27,51419.0,50.185,50.2404,50.1572,50.1665,51419.0
2020-01-24 13:30:00,54.26,54.27,54.21,54.23,105159.0,50.1572,50.1665,50.111,50.1295,105159.0
2020-01-24 13:40:00,54.23,54.23,54.14,54.16,113357.0,50.1295,50.1295,50.0463,50.0648,113357.0
2020-01-24 13:50:00,54.16,54.16,54.1,54.14,147416.0,50.0648,50.0648,50.0093,50.0463,147416.0
2020-01-24 14:00:00,54.13,54.14,54.05,54.11,93221.0,50.0371,50.0463,49.9631,50.0186,93221.0
2020-01-24 14:10:00,54.11,54.12,54.01,54.02,111463.0,50.0186,50.0278,49.9262,49.9354,111463.0
2020-01-24 14:20:00,54.02,54.04,53.94,53.96,130782.0,49.9354,49.9539,49.8614,49.8799,130782.0
2020-01-24 14:30:00,53.97,54.01,53.95,53.99,141188.0,49.8892,49.9262,49.8707,49.9077,141188.0
2020-01-24 14:40:00,54.0,54.01,53.88,53.95,147423.0,49.9169,49.9262,49.806,49.8707,147423.0
2020-01-24 14:50:00,53.96,53.99,53.91,53.98,152176.0,49.8799,49.9077,49.8337,49.8984,152176.0
2020-01-24 15:00:00,53.99,54.06,53.96,54.05,149596.0,49.9077,49.9724,49.8799,49.9631,149596.0
2020-01-24 15:10:00,54.05,54.1,54.04,54.09,117944.0,49.9631,50.0093,49.9539,50.0001,117944.0
2020-01-24 15:20:00,54.09,54.16,54.07,54.1,146527.0,50.0001,50.0648,49.9816,50.0093,146527.0
2020-01-24 15:30:00,54.1,54.1,53.99,54.0,196601.0,50.0093,50.0093,49.9077,49.9169,196601.0
2020-01-24 15:40:00,54.01,54.03,53.93,54.02,219953.0,49.9262,49.9446,49.8522,49.9354,219953.0
2020-01-24 15:50:00,54.02,54.11,53.97,54.06,606411.0,49.9354,50.0186,49.8892,49.9724,606411.0
2020-01-27 09:30:00,53.18,53.44,53.16,53.38,399756.0,49.1589,49.3993,49.1404,49.3438,399756.0
2020-01-27 09:40:00,53.39,53.49,53.3,53.42,173074.0,49.353,49.4455,49.2698,49.3808,173074.0
2020-01-27 09:50:00,53.41,53.52,53.35,53.39,228876.0,49.3715,49.4732,49.3161,49.353,228876.0
2020-01-27 10:00:00,53.39,53.39,53.15,53.31,131193.0,49.353,49.353,49.1312,49.2791,131193.0
2020-01-27 10:10:00,53.31,53.32,53.11,53.12,151299.0,49.2791,49.2883,49.0942,49.1034,151299.0
2020-01-27 10:20:00,53.11,53.39,53.11,53.37,126075.0,49.0942,49.353,49.0942,49.3345,126075.0
2020-01-27 10:30:00,53.36,53.4,53.21,53.23,180515.0,49.3253,49.3623,49.1866,49.2051,180515.0
2020-01-27 10:40:00,53.23,53.23,53.09,53.1,150283.0,49.2051,49.2051,49.0757,49.085,150283.0
2020-01-27 10:50:00,53.09,53.14,52.99,53.13,123490.0,49.0757,49.1219,48.9833,49.1127,123490.0
2020-01-27 11:00:00,53.13,53.18,53.07,53.16,135119.0,49.1127,49.1589,49.0572,49.1404,135119.0
2020-01-27 11:10:00,53.15,53.16,53.03,53.03,80164.0,49.1312,49.1404,49.0203,49.0203,80164.0
2020-01-27 11:20:00,53.02,53.1,53.01,53.08,102667.0,49.011,49.085,49.0018,49.0665,102667.0
2020-01-27 11:30:00,53.08,53.14,52.98,53.07,145694.0,49.0665,49.1219,48.974,49.0572,145694.0
2020-01-27 11:40:00,53.08,53.14,53.05,53.11,77994.0,49.0665,49.1219,49.0387,49.0942,77994.0
2020-01-27 11:50:00,53.11,53.11,52.99,53.07,106624.0,49.0942,49.0942,48.9833,49.0572,106624.0
2020-01-27 12:00:00,53.06,53.08,53.02,53.07,77531.0,49.048,49.0665,49.011,49.0572,77531.0
2020-01-27 12:10:00,53.07,53.15,53.07,53.11,69198.0,49.0572,49.1312,49.0572,49.0942,69198.0
2020-01-27 12:20:00,53.11,53.17,53.1,53.13,72708.0,49.0942,49.1497,49.085,49.1127,72708.0
2020-01-27 12:30:00,53.12,53.15,53.1,53.11,84265.0,49.1034,49.1312,49.085,49.0942,84265.0
2020-01-27 12:40:00,53.1,53.15,53.09,53.15,77056.0,49.085,49.1312,49.0757,49.1312,77056.0
2020-01-27 12:50:00,53.15,53.19,53.03,53.03,103607.0,49.1312,49.1682,49.0203,49.0203,103607.0
2020-01-27 13:00:00,53.04,53.05,52.99,53.0,145101.0,49.0295,49.0387,48.9833,48.9925,145101.0
2020-01-27 13:10:00,53.0,53.06,52.99,53.04,67944.0,48.9925,49.048,48.9833,49.0295,67944.0
2020-01-27 13:20:00,53.05,53.07,52.99,53.0,87069.0,49.0387,49.0572,48.9833,48.9925,87069.0
2020-01-27 13:30:00,53.0,53.02,52.97,53.0,74739.0,48.9925,49.011,48.9648,48.9925,74739.0
2020-01-27 13:40:00,53.0,53.01,52.94,52.96,86551.0,48.9925,49.0018,48.9371,48.9555,86551.0
2020-01-27 13:50:00,52.97,52.97,52.88,52.92,94807.0,48.9648,48.9648,48.8816,48.9186,94807.0
2020-01-27 14:00:00,52.92,52.94,52.85,52.86,105536.0,48.9186,48.9371,48.8539,48.8631,105536.0
2020-01-27 14:10:00,52.86,52.93,52.82,52.92,84101.0,48.8631,48.9278,48.8261,48.9186,84101.0
2020-01-27 14:20:00,52.92,52.93,52.84,52.91,87668.0,48.9186,48.9278,48.8446,48.9093,87668.0
2020-01-27 14:30:00,52.91,52.93,52.85,52.87,100456.0,48.9093,48.9278,48.8539,48.8723,100456.0
2020-01-27 14:40:00,52.88,52.9,52.76,52.78,95786.0,48.8816,48.9001,48.7707,48.7892,95786.0
2020-01-27 14:50:00,52.78,52.82,52.71,52.81,109628.0,48.7892,48.8261,48.7244,48.8169,109628.0
2020-01-27 15:00:00,52.81,52.82,52.76,52.78,126918.0,48.8169,48.8261,48.7707,48.7892,126918.0
2020-01-27 15:10:00,52.78,52.88,52.72,52.86,156937.0,48.7892,48.8816,48.7337,48.8631,156937.0
2020-01-27 15:20:00,52.86,52.88,52.79,52.8,395135.0,48.8631,48.8816,48.7984,48.8076,395135.0
2020-01-27 15:30:00,52.8,52.82,52.74,52.82,179923.0,48.8076,48.8261,48.7522,48.8261,179923.0
2020-01-27 15:40:00,52.81,52.84,52.66,52.66,272715.0,48.8169,48.8446,48.6782,48.6782,272715.0
2020-01-27 15:50:00,52.66,52.73,52.63,52.67,882654.0,48.6782,48.7429,48.6505,48.6875,882654.0
2020-01-28 09:30:00,52.86,53.13,52.65,52.75,514851.0,48.8631,49.1127,48.669,48.7614,514851.0
2020-01-28 09:40:00,52.76,52.86,52.72,52.79,186986.0,48.7707,48.8631,48.7337,48.7984,186986.0
2020-01-28 09:50:00,52.79,52.94,52.74,52.92,223261.0,48.7984,48.9371,48.7522,48.9186,223261.0
2020-01-28 10:00:00,52.92,53.18,52.92,53.18,316525.0,48.9186,49.1589,48.9186,49.1589,316525.0
2020-01-28 10:10:00,53.18,53.34,53.17,53.24,245211.0,49.1589,49.3068,49.1497,49.2144,245211.0
2020-01-28 10:20:00,53.24,53.42,53.23,53.39,139619.0,49.2144,49.3808,49.2051,49.353,139619.0
2020-01-28 10:30:00,53.38,53.44,53.35,53.39,102465.0,49.3438,49.3993,49.3161,49.353,102465.0
2020-01-28 10:40:00,53.39,53.52,53.39,53.48,190776.0,49.353,49.4732,49.353,49.4362,190776.0
2020-01-28 10:50:00,53.48,53.57,53.46,53.51,154015.0,49.4362,49.5194,49.4177,49.464,154015.0
2020-01-28 11:00:00,53.52,53.57,53.46,53.56,136489.0,49.4732,49.5194,49.4177,49.5102,136489.0
2020-01-28 11:10:00,53.55,53.65,53.54,53.62,126907.0,49.5009,49.5934,49.4917,49.5656,126907.0
2020-01-28 11:20:00,53.62,53.62,53.53,53.55,137993.0,49.5656,49.5656,49.4824,49.5009,137993.0
2020-01-28 11:30:00,53.56,53.6,53.54,53.56,86034.0,49.5102,49.5472,49.4917,49.5102,86034.0
2020-01-28 11:40:00,53.55,53.57,53.5,53.57,62104.0,49.5009,49.5194,49.4547,49.5194,62104.0
2020-01-28 11:50:00,53.56,53.63,53.55,53.63,88070.0,49.5102,49.5749,49.5009,49.5749,88070.0
2020-01-28 12:00:00,53.63,53.63,53.56,53.62,57401.0,49.5749,49.5749,49.5102,49.5656,57401.0
2020-01-28 12:10:00,53.61,53.64,53.6,53.64,70304.0,49.5564,49.5841,49.5472,49.5841,70304.0
2020-01-28 12:20:00,53.64,53.68,53.61,53.62,103334.0,49.5841,49.6211,49.5564,49.5656,103334.0
2020-01-28 12:30:00,53.63,53.63,53.6,53.61,63934.0,49.5749,49.5749,49.5472,49.5564,63934.0
2020-01-28 12:40:00,53.61,53.61,53.53,53.55,108493.0,49.5564,49.5564,49.4824,49.5009,108493.0
2020-01-28 12:50:00,53.55,53.56,53.51,53.55,73194.0,49.5009,49.5102,49.464,49.5009,73194.0
2020-01-28 13:00:00,53.55,53.56,53.5,53.5,101177.0,49.5009,49.5102,49.4547,49.4547,101177.0
2020-01-28 13:10:00,53.5,53.55,53.5,53.53,65913.0,49.4547,49.5009,49.4547,49.4824,65913.0
2020-01-28 13:20:00,53.53,53.55,53.51,53.52,82156.0,49.4824,49.5009,49.464,49.4732,82156.0
2020-01-28 13:30:00,53.52,53.54,53.47,53.48,123761.0,49.4732,49.4917,49.427,49.4362,123761.0
2020-01-28 13:40:00,53.48,53.59,53.48,53.57,78435.0,49.4362,49.5379,49.4362,49.5194,78435.0
2020-01-28 13:50:00,53.57,53.61,53.55,53.59,96993.0,49.5194,49.5564,49.5009,49.5379,96993.0
2020-01-28 14:00:00,53.59,53.6,53.52,53.54,118997.0,49.5379,49.5472,49.4732,49.4917,118997.0
2020-01-28 14:10:00,53.55,53.57,53.53,53.55,89864.0,49.5009,49.5194,49.4824,49.5009,89864.0
2020-01-28 14:20:00,53.56,53.57,53.51,53.51,106762.0,49.5102,49.5194,49.464,49.464,106762.0
2020-01-28 14:30:00,53.52,53.63,53.51,53.61,149815.0,49.4732,49.5749,49.464,49.5564,149815.0
2020-01-28 14:40:00,53.6,53.65,53.57,53.58,120804.0,49.5472,49.5934,49.5194,49.5287,120804.0
2020-01-28 14:50:00,53.57,53.57,53.49,53.51,84345.0,49.5194,49.5194,49.4455,49.464,84345.0
2020-01-28 15:00:00,53.51,53.55,53.49,53.49,98441.0,49.464,49.5009,49.4455,49.4455,98441.0
2020-01-28 15:10:00,53.5,53.54,53.49,53.52,113965.0,49.4547,49.4917,49.4455,49.4732,113965.0
2020-01-28 15:20:00,53.52,53.59,53.51,53.58,105022.0,49.4732,49.5379,49.464,49.5287,105022.0
2020-01-28 15:30:00,53.58,53.6,53.5,53.5,154811.0,49.5287,49.5472,49.4547,49.4547,154811.0
2020-01-28 15:40:00,53.5,53.56,53.48,53.55,172464.0,49.4547,49.5102,49.4362,49.5009,172464.0
2020-01-28 15:50:00,53.55,53.56,53.45,53.46,606412.0,49.5009,49.5102,49.4085,49.4177,606412.0
2020-01-29 09:30:00,53.78,53.94,53.6,53.62,198007.0,49.7135,49.8614,49.5472,49.5656,198007.0
2020-01-29 09:40:00,53.62,53.72,53.6,53.63,94808.0,49.5656,49.6581,49.5472,49.5749,94808.0
2020-01-29 09:50:00,53.63,53.67,53.43,53.51,142528.0,49.5749,49.6119,49.39,49.464,142528.0
2020-01-29 10:00:00,53.51,53.51,53.32,53.36,118284.0,49.464,49.464,49.2883,49.3253,118284.0
2020-01-29 10:10:00,53.36,53.39,53.28,53.32,208386.0,49.3253,49.353,49.2513,49.2883,208386.0
2020-01-29 10:20:00,53.32,53.43,53.31,53.41,119271.0,49.2883,49.39,49.2791,49.3715,119271.0
2020-01-29 10:30:00,53.42,53.48,53.36,53.46,91266.0,49.3808,49.4362,49.3253,49.4177,91266.0
2020-01-29 10:40:00,53.46,53.54,53.43,53.5,131730.0,49.4177,49.4917,49.39,49.4547,131730.0
2020-01-29 10:50:00,53.5,53.54,53.46,53.5,160952.0,49.4547,49.4917,49.4177,49.4547,160952.0
2020-01-29 11:00:00,53.5,53.53,53.43,53.44,135378.0,49.4547,49.4824,49.39,49.3993,135378.0
2020-01-29 11:10:00,53.43,53.49,53.4,53.47,162020.0,49.39,49.4455,49.3623,49.427,162020.0
2020-01-29 11:20:00,53.48,53.51,53.46,53.48,157297.0,49.4362,49.464,49.4177,49.4362,157297.0
2020-01-29 11:30:00,53.48,53.5,53.41,53.42,70963.0,49.4362,49.4547,49.3715,49.3808,70963.0
2020-01-29 11:40:00,53.42,53.5,53.4,53.48,75331.0,49.3808,49.4547,49.3623,49.4362,75331.0
2020-01-29 11:50:00,53.48,53.49,53.42,53.45,59383.0,49.4362,49.4455,49.3808,49.4085,59383.0
2020-01-29 12:00:00,53.44,53.49,53.42,53.48,77881.0,49.3993,49.4455,49.3808,49.4362,77881.0
2020-01-29 12:10:00,53.48,53.51,53.46,53.51,83822.0,49.4362,49.464,49.4177,49.464,83822.0
2020-01-29 12:20:00,53.51,53.61,53.5,53.61,85243.0,49.464,49.5564,49.4547,49.5564,85243.0
2020-01-29 12:30:00,53.6,53.61,53.56,53.61,60861.0,49.5472,49.5564,49.5102,49.5564,60861.0
2020-01-29 12:40:00,53.6,53.64,53.59,53.61,58129.0,49.5472,49.5841,49.5379,49.5564,58129.0
2020-01-29 12:50:00,53.61,53.62,53.54,53.55,63550.0,49.5564,49.5656,49.4917,49.5009,63550.0
2020-01-29 13:00:00,53.55,53.58,53.54,53.55,43867.0,49.5009,49.5287,49.4917,49.5009,43867.0
2020-01-29 13:10:00,53.56,53.63,53.55,53.63,49227.0,49.5102,49.5749,49.5009,49.5749,49227.0
2020-01-29 13:20:00,53.62,53.65,53.59,53.65,56771.0,49.5656,49.5934,49.5379,49.5934,56771.0
2020-01-29 13:30:00,53.65,53.67,53.63,53.66,58993.0,49.5934,49.6119,49.5749,49.6026,58993.0
2020-01-29 13:40:00,53.65,53.66,53.59,53.63,58739.0,49.5934,49.6026,49.5379,49.5749,58739.0
2020-01-29 13:50:00,53.62,53.63,53.52,53.54,67946.0,49.5656,49.5749,49.4732,49.4917,67946.0
2020-01-29 14:00:00,53.52,53.61,53.52,53.57,132066.0,49.4732,49.5564,49.4732,49.5194,132066.0
2020-01-29 14:10:00,53.56,53.57,53.46,53.48,132603.0,49.5102,49.5194,49.4177,49.4362,132603.0
2020-01-29 14:20:00,53.49,53.52,53.44,53.48,120719.0,49.4455,49.4732,49.3993,49.4362,120719.0
2020-01-29 14:30:00,53.48,53.51,53.43,53.5,107220.0,49.4362,49.464,49.39,49.4547,107220.0
2020-01-29 14:40:00,53.49,53.51,53.45,53.48,102997.0,49.4455,49.464,49.4085,49.4362,102997.0
2020-01-29 14:50:00,53.48,53.49,53.41,53.41,94294.0,49.4362,49.4455,49.3715,49.3715,94294.0
2020-01-29 15:00:00,53.41,53.44,53.34,53.41,149385.0,49.3715,49.3993,49.3068,49.3715,149385.0
2020-01-29 15:10:00,53.41,53.41,53.25,53.28,129871.0,49.3715,49.3715,49.2236,49.2513,129871.0
2020-01-29 15:20:00,53.28,53.32,53.18,53.32,157022.0,49.2513,49.2883,49.1589,49.2883,157022.0
2020-01-29 15:30:00,53.31,53.32,53.23,53.23,174042.0,49.2791,49.2883,49.2051,49.2051,174042.0
2020-01-29 15:40:00,53.23,53.23,53.18,53.21,280043.0,49.2051,49.2051,49.1589,49.1866,280043.0
2020-01-29 15:50:00,53.22,53.27,53.18,53.2,621037.0,49.1959,49.2421,49.1589,49.1774,621037.0
2020-01-30 09:30:00,52.82,53.08,52.82,52.89,338308.0,48.8261,49.0665,48.8261,48.8908,338308.0
2020-01-30 09:40:00,52.9,52.94,52.75,52.8,175066.0,48.9001,48.9371,48.7614,48.8076,175066.0
2020-01-30 09:50:00,52.8,52.83,52.71,52.75,133164.0,48.8076,48.8354,48.7244,48.7614,133164.0
2020-01-30 10:00:00,52.75,52.83,52.71,52.8,122193.0,48.7614,48.8354,48.7244,48.8076,122193.0
2020-01-30 10:10:00,52.8,52.8,52.57,52.59,180565.0,48.8076,48.8076,48.595,48.6135,180565.0
2020-01-30 10:20:00,52.6,52.68,52.59,52.66,122897.0,48.6228,48.6967,48.6135,48.6782,122897.0
2020-01-30 10:30:00,52.66,52.67,52.45,52.45,150193.0,48.6782,48.6875,48.4841,48.4841,150193.0
2020-01-30 10:40:00,52.44,52.53,52.42,52.52,180543.0,48.4749,48.5581,48.4564,48.5488,180543.0
2020-01-30 10:50:00,52.53,52.54,52.42,52.45,118887.0,48.5581,48.5673,48.4564,48.4841,118887.0
2020-01-30 11:00:00,52.46,52.53,52.44,52.44,121857.0,48.4934,48.5581,48.4749,48.4749,121857.0
2020-01-30 11:10:00,52.45,52.59,52.44,52.57,91995.0,48.4841,48.6135,48.4749,48.595,91995.0
2020-01-30 11:20:00,52.57,52.65,52.51,52.6,98918.0,48.595,48.669,48.5396,48.6228,98918.0
2020-01-30 11:30:00,52.61,52.65,52.54,52.61,116300.0,48.632,48.669,48.5673,48.632,116300.0
2020-01-30 11:40:00,52.6,52.68,52.57,52.65,98876.0,48.6228,48.6967,48.595,48.669,98876.0
2020-01-30 11:50:00,52.65,52.69,52.58,52.59,69908.0,48.669,48.706,48.6043,48.6135,69908.0
2020-01-30 12:00:00,52.59,52.61,52.54,52.55,63987.0,48.6135,48.632,48.5673,48.5765,63987.0
2020-01-30 12:10:00,52.55,52.58,52.52,52.57,68464.0,48.5765,48.6043,48.5488,48.595,68464.0
2020-01-30 12:20:00,52.57,52.57,52.43,52.43,92121.0,48.595,48.595,48.4656,48.4656,92121.0
2020-01-30 12:30:00,52.43,52.44,52.3,52.33,130297.0,48.4656,48.4749,48.3454,48.3732,130297.0
2020-01-30 12:40:00,52.32,52.35,52.28,52.31,76908.0,48.3639,48.3917,48.327,48.3547,76908.0
2020-01-30 12:50:00,52.3,52.37,52.28,52.35,72839.0,48.3454,48.4102,48.327,48.3917,72839.0
2020-01-30 13:00:00,52.35,52.39,52.34,52.35,92412.0,48.3917,48.4286,48.3824,48.3917,92412.0
2020-01-30 13:10:00,52.35,52.42,52.33,52.33,60656.0,48.3917,48.4564,48.3732,48.3732,60656.0
2020-01-30 13:20:00,52.33,52.42,52.3,52.41,74920.0,48.3732,48.4564,48.3454,48.4471,74920.0
2020-01-30 13:30:00,52.41,52.45,52.36,52.37,71786.0,48.4471,48.4841,48.4009,48.4102,71786.0
2020-01-30 13:40:00,52.36,52.42,52.36,52.38,65189.0,48.4009,48.4564,48.4009,48.4194,65189.0
2020-01-30 13:50:00,52.37,52.43,52.35,52.41,59560.0,48.4102,48.4656,48.3917,48.4471,59560.0
2020-01-30 14:00:00,52.42,52.53,52.42,52.52,100431.0,48.4564,48.5581,48.4564,48.5488,100431.0
2020-01-30 14:10:00,52.53,52.64,52.52,52.63,143912.0,48.5581,48.6597,48.5488,48.6505,143912.0
2020-01-30 14:20:00,52.63,52.68,52.6,52.66,84305.0,48.6505,48.6967,48.6228,48.6782,84305.0
2020-01-30 14:30:00,52.66,52.72,52.65,52.71,138461.0,48.6782,48.7337,48.669,48.7244,138461.0
2020-01-30 14:40:00,52.72,52.98,52.71,52.9,411296.0,48.7337,48.974,48.7244,48.9001,411296.0
2020-01-30 14:50:00,52.91,52.99,52.77,52.97,142388.0,48.9093,48.9833,48.7799,48.9648,142388.0
2020-01-30 15:00:00,52.97,53.08,52.93,52.94,271171.0,48.9648,49.0665,48.9278,48.9371,271171.0
2020-01-30 15:10:00,52.94,53.05,52.94,53.02,156724.0,48.9371,49.0387,48.9371,49.011,156724.0
2020-01-30 15:20:00,53.02,53.11,53.01,53.08,160798.0,49.011,49.0942,49.0018,49.0665,160798.0
2020-01-30 15:30:00,53.08,53.14,53.07,53.12,237897.0,49.0665,49.1219,49.0572,49.1034,237897.0
2020-01-30 15:40:00,53.12,53.26,53.11,53.24,277414.0,49.1034,49.2329,49.0942,49.2144,277414.0
2020-01-30 15:50:00,53.24,53.33,53.2,53.3,557564.0,49.2144,49.2976,49.1774,49.2698,557564.0
2020-01-31 09:30:00,53.34,53.49,53.12,53.24,309985.0,49.3068,49.4455,49.1034,49.2144,309985.0
2020-01-31 09:40:00,53.24,53.25,53.01,53.06,256179.0,49.2144,49.2236,49.0018,49.048,256179.0
2020-01-31 09:50:00,53.07,53.22,52.97,53.21,204063.0,49.0572,49.1959,48.9648,49.1866,204063.0
2020-01-31 10:00:00,53.21,53.21,53.0,53.03,168099.0,49.1866,49.1866,48.9925,49.0203,168099.0
2020-01-31 10:10:00,53.02,53.11,52.95,52.99,183812.0,49.011,49.0942,48.9463,48.9833,183812.0
2020-01-31 10:20:00,52.99,53.09,52.97,53.04,211205.0,48.9833,49.0757,48.9648,49.0295,211205.0
2020-01-31 10:30:00,53.03,53.05,52.9,52.91,180350.0,49.0203,49.0387,48.9001,48.9093,180350.0
2020-01-31 10:40:00,52.91,52.95,52.83,52.86,129750.0,48.9093,48.9463,48.8354,48.8631,129750.0
2020-01-31 10:50:00,52.87,52.92,52.8,52.83,236035.0,48.8723,48.9186,48.8076,48.8354,236035.0
2020-01-31 11:00:00,52.83,52.94,52.8,52.8,118969.0,48.8354,48.9371,48.8076,48.8076,118969.0
2020-01-31 11:10:00,52.8,52.9,52.73,52.88,244811.0,48.8076,48.9001,48.7429,48.8816,244811.0
2020-01-31 11:20:00,52.87,52.92,52.73,52.74,179620.0,48.8723,48.9186,48.7429,48.7522,179620.0
2020-01-31 11:30:00,52.75,52.8,52.6,52.68,114174.0,48.7614,48.8076,48.6228,48.6967,114174.0
2020-01-31 11:40:00,52.68,52.87,52.67,52.8,110911.0,48.6967,48.8723,48.6875,48.8076,110911.0
2020-01-31 11:50:00,52.8,52.87,52.77,52.86,81947.0,48.8076,48.8723,48.7799,48.8631,81947.0
2020-01-31 12:00:00,52.86,52.87,52.77,52.78,91681.0,48.8631,48.8723,48.7799,48.7892,91681.0
2020-01-31 12:10:00,52.78,52.81,52.71,52.78,88253.0,48.7892,48.8169,48.7244,48.7892,88253.0
2020-01-31 12:20:00,52.79,52.84,52.75,52.81,63902.0,48.7984,48.8446,48.7614,48.8169,63902.0
2020-01-31 12:30:00,52.8,52.81,52.56,52.6,120089.0,48.8076,48.8169,48.5858,48.6228,120089.0
2020-01-31 12:40:00,52.59,52.75,52.55,52.62,107714.0,48.6135,48.7614,48.5765,48.6413,107714.0
2020-01-31 12:50:00,52.62,52.71,52.54,52.69,102548.0,48.6413,48.7244,48.5673,48.706,102548.0
2020-01-31 13:00:00,52.69,52.76,52.61,52.61,79014.0,48.706,48.7707,48.632,48.632,79014.0
2020-01-31 13:10:00,52.61,52.62,52.54,52.58,94822.0,48.632,48.6413,48.5673,48.6043,94822.0
2020-01-31 13:20:00,52.58,52.64,52.55,52.59,85206.0,48.6043,48.6597,48.5765,48.6135,85206.0
2020-01-31 13:30:00,52.59,52.59,52.5,52.52,109793.0,48.6135,48.6135,48.5303,48.5488,109793.0
2020-01-31 13:40:00,52.52,52.56,52.48,52.54,124499.0,48.5488,48.5858,48.5118,48.5673,124499.0
2020-01-31 13:50:00,52.54,52.62,52.49,52.59,100161.0,48.5673,48.6413,48.5211,48.6135,100161.0
2020-01-31 14:00:00,52.6,52.68,52.59,52.61,98983.0,48.6228,48.6967,48.6135,48.632,98983.0
2020-01-31 14:10:00,52.61,52.65,52.58,52.63,71838.0,48.632,48.669,48.6043,48.6505,71838.0
2020-01-31 14:20:00,52.63,52.63,52.5,52.53,166665.0,48.6505,48.6505,48.5303,48.5581,166665.0
2020-01-31 14:30:00,52.53,52.7,52.51,52.65,111803.0,48.5581,48.7152,48.5396,48.669,111803.0
2020-01-31 14:40:00,52.65,52.67,52.52,52.52,84639.0,48.669,48.6875,48.5488,48.5488,84639.0
2020-01-31 14:50:00,52.52,52.57,52.49,52.5,106582.0,48.5488,48.595,48.5211,48.5303,106582.0
2020-01-31 15:00:00,52.5,52.54,52.42,52.44,141395.0,48.5303,48.5673,48.4564,48.4749,141395.0
2020-01-31 15:10:00,52.44,52.47,52.36,52.41,134802.0,48.4749,48.5026,48.4009,48.4471,134802.0
2020-01-31 15:20:00,52.41,52.48,52.36,52.38,180926.0,48.4471,48.5118,48.4009,48.4194,180926.0
2020-01-31 15:30:00,52.37,52.42,52.32,52.33,196312.0,48.4102,48.4564,48.3639,48.3732,196312.0
2020-01-31 15:40:00,52.34,52.49,52.28,52.4,417793.0,48.3824,48.5211,48.327,48.4379,417793.0
2020-01-31 15:50:00,52.4,52.51,52.37,52.42,744837.0,48.4379,48.5396,48.4102,48.4564,744837.0
2020-02-03 09:30:00,52.73,53.0,52.69,52.95,375480.0,48.7429,48.9925,48.706,48.9463,375480.0
2020-02-03 09:40:00,52.93,53.11,52.91,53.1,149285.0,48.9278,49.0942,48.9093,49.085,149285.0
2020-02-03 09:50:00,53.1,53.22,53.1,53.22,176348.0,49.085,49.1959,49.085,49.1959,176348.0
2020-02-03 10:00:00,53.24,53.39,53.24,53.26,300771.0,49.2144,49.353,49.2144,49.2329,300771.0
2020-02-03 10:10:00,53.27,53.4,53.27,53.38,152279.0,49.2421,49.3623,49.2421,49.3438,152279.0
2020-02-03 10:20:00,53.38,53.4,53.28,53.38,134214.0,49.3438,49.3623,49.2513,49.3438,134214.0
2020-02-03 10:30:00,53.4,53.41,53.31,53.31,130738.0,49.3623,49.3715,49.2791,49.2791,130738.0
2020-02-03 10:40:00,53.32,53.34,53.2,53.2,105915.0,49.2883,49.3068,49.1774,49.1774,105915.0
2020-02-03 10:50:00,53.2,53.26,53.18,53.23,151621.0,49.1774,49.2329,49.1589,49.2051,151621.0
2020-02-03 11:00:00,53.23,53.32,53.22,53.29,150966.0,49.2051,49.2883,49.1959,49.2606,150966.0
2020-02-03 11:10:00,53.29,53.3,53.1,53.14,136397.0,49.2606,49.2698,49.085,49.1219,136397.0
2020-02-03 11:20:00,53.15,53.19,53.04,53.04,153559.0,49.1312,49.1682,49.0295,49.0295,153559.0
2020-02-03 11:30:00,53.05,53.06,52.96,53.01,150646.0,49.0387,49.048,48.9555,49.0018,150646.0
2020-02-03 11:40:00,53.0,53.04,52.91,52.94,109664.0,48.9925,49.0295,48.9093,48.9371,109664.0
2020-02-03 11:50:00,52.94,53.0,52.89,53.0,93157.0,48.9371,48.9925,48.8908,48.9925,93157.0
2020-02-03 12:00:00,53.0,53.02,52.92,52.92,114988.0,48.9925,49.011,48.9186,48.9186,114988.0
2020-02-03 12:10:00,52.92,53.06,52.91,53.06,86649.0,48.9186,49.048,48.9093,49.048,86649.0
2020-02-03 12:20:00,53.06,53.08,53.03,53.04,55213.0,49.048,49.0665,49.0203,49.0295,55213.0
2020-02-03 12:30:00,53.03,53.04,52.96,53.01,135721.0,49.0203,49.0295,48.9555,49.0018,135721.0
2020-02-03 12:40:00,53.01,53.09,53.0,53.07,79300.0,49.0018,49.0757,48.9925,49.0572,79300.0
2020-02-03 12:50:00,53.07,53.09,53.06,53.08,59782.0,49.0572,49.0757,49.048,49.0665,59782.0
2020-02-03 13:00:00,53.08,53.12,53.06,53.11,95629.0,49.0665,49.1034,49.048,49.0942,95629.0
2020-02-03 13:10:00,53.11,53.11,53.0,53.07,98079.0,49.0942,49.0942,48.9925,49.0572,98079.0
2020-02-03 13:20:00,53.07,53.12,53.03,53.07,159800.0,49.0572,49.1034,49.0203,49.0572,159800.0
2020-02-03 13:30:00,53.07,53.17,53.05,53.17,133489.0,49.0572,49.1497,49.0387,49.1497,133489.0
2020-02-03 13:40:00,53.17,53.21,53.12,53.21,103904.0,49.1497,49.1866,49.1034,49.1866,103904.0
2020-02-03 13:50:00,53.2,53.21,53.13,53.16,124832.0,49.1774,49.1866,49.1127,49.1404,124832.0
2020-02-03 14:00:00,53.17,53.17,53.08,53.09,187100.0,49.1497,49.1497,49.0665,49.0757,187100.0
2020-02-03 14:10:00,53.09,53.1,53.05,53.08,82475.0,49.0757,49.085,49.0387,49.0665,82475.0
2020-02-03 14:20:00,53.08,53.13,53.05,53.08,163002.0,49.0665,49.1127,49.0387,49.0665,163002.0
2020-02-03 14:30:00,53.09,53.16,52.98,53.13,284695.0,49.0757,49.1404,48.974,49.1127,284695.0
2020-02-03 14:40:00,53.14,53.25,53.11,53.25,141157.0,49.1219,49.2236,49.0942,49.2236,141157.0
2020-02-03 14:50:00,53.25,53.25,53.17,53.19,215732.0,49.2236,49.2236,49.1497,49.1682,215732.0
2020-02-03 15:00:00,53.19,53.3,53.18,53.29,154791.0,49.1682,49.2698,49.1589,49.2606,154791.0
2020-02-03 15:10:00,53.3,53.3,53.19,53.21,215132.0,49.2698,49.2698,49.1682,49.1866,215132.0
2020-02-03 15:20:00,53.21,53.28,53.19,53.26,179162.0,49.1866,49.2513,49.1682,49.2329,179162.0
2020-02-03 15:30:00,53.26,53.26,53.2,53.24,309398.0,49.2329,49.2329,49.1774,49.2144,309398.0
2020-02-03 15:40:00,53.25,53.25,53.1,53.11,279822.0,49.2236,49.2236,49.085,49.0942,279822.0
2020-02-03 15:50:00,53.1,53.14,53.06,53.08,695191.0,49.085,49.1219,49.048,49.0665,695191.0
2020-02-04 09:30:00,53.75,54.07,53.75,53.96,503849.0,49.6858,49.9816,49.6858,49.8799,503849.0
2020-02-04 09:40:00,53.97,54.05,53.96,54.03,264641.0,49.8892,49.9631,49.8799,49.9446,264641.0
2020-02-04 09:50:00,54.03,54.1,54.01,54.07,184840.0,49.9446,50.0093,49.9262,49.9816,184840.0
2020-02-04 10:00:00,54.07,54.18,54.03,54.14,203053.0,49.9816,50.0833,49.9446,50.0463,203053.0
2020-02-04 10:10:00,54.15,54.19,54.11,54.13,151071.0,50.0556,50.0925,50.0186,50.0371,151071.0
2020-02-04 10:20:00,54.13,54.15,54.08,54.13,258934.0,50.0371,50.0556,49.9909,50.0371,258934.0
2020-02-04 10:30:00,54.12,54.12,54.06,54.11,119036.0,50.0278,50.0278,49.9724,50.0186,119036.0
2020-02-04 10:40:00,54.11,54.24,54.1,54.23,225572.0,50.0186,50.1388,50.0093,50.1295,225572.0
2020-02-04 10:50:00,54.22,54.27,54.2,54.21,110816.0,50.1203,50.1665,50.1018,50.111,110816.0
2020-02-04 11:00:00,54.21,54.31,54.2,54.27,212962.0,50.111,50.2035,50.1018,50.1665,212962.0
2020-02-04 11:10:00,54.26,54.29,54.21,54.27,142262.0,50.1572,50.185,50.111,50.1665,142262.0
2020-02-04 11:20:00,54.27,54.47,54.26,54.44,240553.0,50.1665,50.3514,50.1572,50.3236,240553.0
2020-02-04 11:30:00,54.45,54.56,54.44,54.53,179097.0,50.3329,50.4346,50.3236,50.4068,179097.0
2020-02-04 11:40:00,54.53,54.53,54.46,54.48,138310.0,50.4068,50.4068,50.3421,50.3606,138310.0
2020-02-04 11:50:00,54.49,54.49,54.43,54.46,108047.0,50.3699,50.3699,50.3144,50.3421,108047.0
2020-02-04 12:00:00,54.47,54.52,54.46,54.52,90491.0,50.3514,50.3976,50.3421,50.3976,90491.0
2020-02-04 12:10:00,54.52,54.55,54.45,54.51,177280.0,50.3976,50.4253,50.3329,50.3883,177280.0
2020-02-04 12:20:00,54.51,54.56,54.5,54.53,114322.0,50.3883,50.4346,50.3791,50.4068,114322.0
2020-02-04 12:30:00,54.53,54.54,54.46,54.5,81096.0,50.4068,50.4161,50.3421,50.3791,81096.0
2020-02-04 12:40:00,54.5,54.52,54.41,54.47,148738.0,50.3791,50.3976,50.2959,50.3514,148738.0
2020-02-04 12:50:00,54.47,54.49,54.41,54.45,92618.0,50.3514,50.3699,50.2959,50.3329,92618.0
2020-02-04 13:00:00,54.46,54.48,54.43,54.44,105755.0,50.3421,50.3606,50.3144,50.3236,105755.0
2020-02-04 13:10:00,54.43,54.44,54.39,54.39,113584.0,50.3144,50.3236,50.2774,50.2774,113584.0
2020-02-04 13:20:00,54.4,54.41,54.37,54.41,73414.0,50.2867,50.2959,50.2589,50.2959,73414.0
2020-02-04 13:30:00,54.41,54.43,54.4,54.42,58544.0,50.2959,50.3144,50.2867,50.3051,58544.0
2020-02-04 13:40:00,54.41,54.45,54.41,54.44,58512.0,50.2959,50.3329,50.2959,50.3236,58512.0
2020-02-04 13:50:00,54.44,54.46,54.41,54.45,129282.0,50.3236,50.3421,50.2959,50.3329,129282.0
2020-02-04 14:00:00,54.45,54.48,54.44,54.48,123721.0,50.3329,50.3606,50.3236,50.3606,123721.0
2020-02-04 14:10:00,54.48,54.5,54.47,54.48,102555.0,50.3606,50.3791,50.3514,50.3606,102555.0
2020-02-04 14:20:00,54.48,54.49,54.43,54.43,95612.0,50.3606,50.3699,50.3144,50.3144,95612.0
2020-02-04 14:30:00,54.43,54.47,54.4,54.47,135760.0,50.3144,50.3514,50.2867,50.3514,135760.0
2020-02-04 14:40:00,54.47,54.49,54.41,54.44,291680.0,50.3514,50.3699,50.2959,50.3236,291680.0
2020-02-04 14:50:00,54.43,54.43,54.35,54.35,246501.0,50.3144,50.3144,50.2404,50.2404,246501.0
2020-02-04 15:00:00,54.35,54.39,54.33,54.38,169214.0,50.2404,50.2774,50.222,50.2682,169214.0
2020-02-04 15:10:00,54.38,54.38,54.25,54.3,322836.0,50.2682,50.2682,50.148,50.1942,322836.0
2020-02-04 15:20:00,54.3,54.35,54.29,54.3,129778.0,50.1942,50.2404,50.185,50.1942,129778.0
2020-02-04 15:30:00,54.3,54.31,54.15,54.16,386009.0,50.1942,50.2035,50.0556,50.0648,386009.0
2020-02-04 15:40:00,54.16,54.17,54.08,54.1,439450.0,50.0648,50.0741,49.9909,50.0093,439450.0
2020-02-04 15:50:00,54.1,54.11,54.02,54.02,951129.0,50.0093,50.0186,49.9354,49.9354,951129.0
2020-02-05 09:30:00,54.67,54.98,54.58,54.77,446819.0,50.5362,50.8228,50.4531,50.6287,446819.0
2020-02-05 09:40:00,54.77,54.84,54.68,54.79,267155.0,50.6287,50.6934,50.5455,50.6472,267155.0
2020-02-05 09:50:00,54.8,54.88,54.67,54.88,261390.0,50.6564,50.7304,50.5362,50.7304,261390.0
2020-02-05 10:00:00,54.88,55.03,54.83,54.87,421460.0,50.7304,50.869,50.6841,50.7211,421460.0
2020-02-05 10:10:00,54.88,54.91,54.69,54.73,242045.0,50.7304,50.7581,50.5547,50.5917,242045.0
2020-02-05 10:20:00,54.73,54.81,54.67,54.72,205451.0,50.5917,50.6657,50.5362,50.5825,205451.0
2020-02-05 10:30:00,54.71,54.78,54.66,54.75,287616.0,50.5732,50.6379,50.527,50.6102,287616.0
2020-02-05 10:40:00,54.75,54.81,54.69,54.74,214699.0,50.6102,50.6657,50.5547,50.601,214699.0
2020-02-05 10:50:00,54.73,54.82,54.71,54.78,190156.0,50.5917,50.6749,50.5732,50.6379,190156.0
2020-02-05 11:00:00,54.78,54.9,54.73,54.89,164777.0,50.6379,50.7489,50.5917,50.7396,164777.0
2020-02-05 11:10:00,54.89,54.92,54.85,54.88,175046.0,50.7396,50.7673,50.7026,50.7304,175046.0
2020-02-05 11:20:00,54.88,54.91,54.83,54.89,177042.0,50.7304,50.7581,50.6841,50.7396,177042.0
2020-02-05 11:30:00,54.88,54.89,54.72,54.73,120563.0,50.7304,50.7396,50.5825,50.5917,120563.0
2020-02-05 11:40:00,54.72,54.79,54.68,54.78,90434.0,50.5825,50.6472,50.5455,50.6379,90434.0
2020-02-05 11:50:00,54.78,54.79,54.71,54.76,115298.0,50.6379,50.6472,50.5732,50.6194,115298.0
2020-02-05 12:00:00,54.77,54.89,54.75,54.89,86202.0,50.6287,50.7396,50.6102,50.7396,86202.0
2020-02-05 12:10:00,54.88,54.89,54.83,54.88,102106.0,50.7304,50.7396,50.6841,50.7304,102106.0
2020-02-05 12:20:00,54.87,54.91,54.84,54.85,141771.0,50.7211,50.7581,50.6934,50.7026,141771.0
2020-02-05 12:30:00,54.85,54.91,54.84,54.9,101097.0,50.7026,50.7581,50.6934,50.7489,101097.0
2020-02-05 12:40:00,54.89,54.93,54.88,54.93,106551.0,50.7396,50.7766,50.7304,50.7766,106551.0
2020-02-05 12:50:00,54.93,54.93,54.88,54.89,125535.0,50.7766,50.7766,50.7304,50.7396,125535.0
2020-02-05 13:00:00,54.89,54.9,54.86,54.87,67290.0,50.7396,50.7489,50.7119,50.7211,67290.0
2020-02-05 13:10:00,54.87,54.88,54.81,54.86,98950.0,50.7211,50.7304,50.6657,50.7119,98950.0
2020-02-05 13:20:00,54.86,54.87,54.8,54.81,118125.0,50.7119,50.7211,50.6564,50.6657,118125.0
2020-02-05 13:30:00,54.8,54.83,54.79,54.79,83188.0,50.6564,50.6841,50.6472,50.6472,83188.0
2020-02-05 13:40:00,54.8,54.84,54.77,54.84,131153.0,50.6564,50.6934,50.6287,50.6934,131153.0
2020-02-05 13:50:00,54.83,54.84,54.69,54.73,175174.0,50.6841,50.6934,50.5547,50.5917,175174.0
2020-02-05 14:00:00,54.73,54.73,54.61,54.63,129251.0,50.5917,50.5917,50.4808,50.4993,129251.0
2020-02-05 14:10:00,54.63,54.69,54.63,54.69,106328.0,50.4993,50.5547,50.4993,50.5547,106328.0
2020-02-05 14:20:00,54.69,54.79,54.68,54.78,87994.0,50.5547,50.6472,50.5455,50.6379,87994.0
2020-02-05 14:30:00,54.78,54.8,54.75,54.78,267181.0,50.6379,50.6564,50.6102,50.6379,267181.0
2020-02-05 14:40:00,54.78,54.81,54.73,54.77,166139.0,50.6379,50.6657,50.5917,50.6287,166139.0
2020-02-05 14:50:00,54.78,54.89,54.77,54.89,175426.0,50.6379,50.7396,50.6287,50.7396,175426.0
2020-02-05 15:00:00,54.89,54.92,54.88,54.89,205738.0,50.7396,50.7673,50.7304,50.7396,205738.0
2020-02-05 15:10:00,54.89,54.96,54.89,54.93,178315.0,50.7396,50.8043,50.7396,50.7766,178315.0
2020-02-05 15:20:00,54.92,54.96,54.88,54.89,142432.0,50.7673,50.8043,50.7304,50.7396,142432.0
2020-02-05 15:30:00,54.89,54.9,54.79,54.82,208149.0,50.7396,50.7489,50.6472,50.6749,208149.0
2020-02-05 15:40:00,54.81,54.83,54.76,54.79,247196.0,50.6657,50.6841,50.6194,50.6472,247196.0
2020-02-05 15:50:00,54.78,54.8,54.7,54.74,772517.0,50.6379,50.6564,50.564,50.601,772517.0
2020-02-06 09:30:00,55.0,55.35,54.95,55.15,499943.0,50.8413,51.1648,50.7951,50.98,499943.0
2020-02-06 09:40:00,55.15,55.2,55.05,55.12,197432.0,50.98,51.0262,50.8875,50.9522,197432.0
2020-02-06 09:50:00,55.12,55.23,55.02,55.23,235205.0,50.9522,51.0539,50.8598,51.0539,235205.0
2020-02-06 10:00:00,55.23,55.27,55.12,55.13,246944.0,51.0539,51.0909,50.9522,50.9615,246944.0
2020-02-06 10:10:00,55.13,55.15,55.05,55.08,157612.0,50.9615,50.98,50.8875,50.9152,157612.0
2020-02-06 10:20:00,55.08,55.12,55.0,55.05,243127.0,50.9152,50.9522,50.8413,50.8875,243127.0
2020-02-06 10:30:00,55.05,55.08,55.01,55.05,164999.0,50.8875,50.9152,50.8505,50.8875,164999.0
2020-02-06 10:40:00,55.05,55.09,54.96,54.97,204835.0,50.8875,50.9245,50.8043,50.8136,204835.0
2020-02-06 10:50:00,54.98,54.98,54.91,54.94,159352.0,50.8228,50.8228,50.7581,50.7858,159352.0
2020-02-06 11:00:00,54.95,54.95,54.9,54.94,125731.0,50.7951,50.7951,50.7489,50.7858,125731.0
2020-02-06 11:10:00,54.95,54.97,54.86,54.91,150135.0,50.7951,50.8136,50.7119,50.7581,150135.0
2020-02-06 11:20:00,54.9,54.94,54.89,54.9,213091.0,50.7489,50.7858,50.7396,50.7489,213091.0
2020-02-06 11:30:00,54.91,54.91,54.81,54.84,201441.0,50.7581,50.7581,50.6657,50.6934,201441.0
2020-02-06 11:40:00,54.83,54.87,54.81,54.85,127976.0,50.6841,50.7211,50.6657,50.7026,127976.0
2020-02-06 11:50:00,54.85,54.85,54.77,54.8,154933.0,50.7026,50.7026,50.6287,50.6564,154933.0
2020-02-06 12:00:00,54.8,54.85,54.79,54.83,108490.0,50.6564,50.7026,50.6472,50.6841,108490.0
2020-02-06 12:10:00,54.84,54.84,54.74,54.76,141849.0,50.6934,50.6934,50.601,50.6194,141849.0
2020-02-06 12:20:00,54.76,54.87,54.74,54.86,108793.0,50.6194,50.7211,50.601,50.7119,108793.0
2020-02-06 12:30:00,54.86,54.94,54.85,54.9,145928.0,50.7119,50.7858,50.7026,50.7489,145928.0
2020-02-06 12:40:00,54.91,54.92,54.83,54.85,117528.0,50.7581,50.7673,50.6841,50.7026,117528.0
2020-02-06 12:50:00,54.86,54.9,54.85,54.9,55866.0,50.7119,50.7489,50.7026,50.7489,55866.0
2020-02-06 13:00:00,54.89,54.91,54.86,54.88,86582.0,50.7396,50.7581,50.7119,50.7304,86582.0
2020-02-06 13:10:00,54.88,54.89,54.85,54.87,57306.0,50.7304,50.7396,50.7026,50.7211,57306.0
2020-02-06 13:20:00,54.87,54.89,54.86,54.89,32499.0,50.7211,50.7396,50.7119,50.7396,32499.0
2020-02-06 13:30:00,54.88,54.89,54.83,54.86,129325.0,50.7304,50.7396,50.6841,50.7119,129325.0
2020-02-06 13:40:00,54.86,54.9,54.83,54.84,93538.0,50.7119,50.7489,50.6841,50.6934,93538.0
2020-02-06 13:50:00,54.85,54.91,54.83,54.9,167047.0,50.7026,50.7581,50.6841,50.7489,167047.0
2020-02-06 14:00:00,54.9,54.96,54.89,54.96,75094.0,50.7489,50.8043,50.7396,50.8043,75094.0
2020-02-06 14:10:00,54.97,54.97,54.94,54.94,60638.0,50.8136,50.8136,50.7858,50.7858,60638.0
2020-02-06 14:20:00,54.94,54.98,54.94,54.97,65483.0,50.7858,50.8228,50.7858,50.8136,65483.0
2020-02-06 14:30:00,54.97,54.99,54.94,54.97,118406.0,50.8136,50.8321,50.7858,50.8136,118406.0
2020-02-06 14:40:00,54.97,54.99,54.96,54.98,96750.0,50.8136,50.8321,50.8043,50.8228,96750.0
2020-02-06 14:50:00,54.99,55.0,54.96,54.96,148636.0,50.8321,50.8413,50.8043,50.8043,148636.0
2020-02-06 15:00:00,54.96,54.97,54.88,54.94,320615.0,50.8043,50.8136,50.7304,50.7858,320615.0
2020-02-06 15:10:00,54.94,54.94,54.83,54.83,217373.0,50.7858,50.7858,50.6841,50.6841,217373.0
2020-02-06 15:20:00,54.84,54.87,54.82,54.84,214997.0,50.6934,50.7211,50.6749,50.6934,214997.0
2020-02-06 15:30:00,54.84,54.9,54.83,54.86,227487.0,50.6934,50.7489,50.6841,50.7119,227487.0
2020-02-06 15:40:00,54.86,54.86,54.73,54.75,316918.0,50.7119,50.7119,50.5917,50.6102,316918.0
2020-02-06 15:50:00,54.75,54.79,54.71,54.72,971669.0,50.6102,50.6472,50.5732,50.5825,971669.0
2020-02-07 09:30:00,54.27,54.61,54.19,54.56,413487.0,50.1665,50.4808,50.0925,50.4346,413487.0
2020-02-07 09:40:00,54.57,54.68,54.53,54.68,265052.0,50.4438,50.5455,50.4068,50.5455,265052.0
2020-02-07 09:50:00,54.68,54.79,54.6,54.6,198186.0,50.5455,50.6472,50.4715,50.4715,198186.0
2020-02-07 10:00:00,54.6,54.75,54.58,54.73,287627.0,50.4715,50.6102,50.4531,50.5917,287627.0
2020-02-07 10:10:00,54.73,54.81,54.71,54.74,205761.0,50.5917,50.6657,50.5732,50.601,205761.0
2020-02-07 10:20:00,54.74,54.78,54.7,54.75,120107.0,50.601,50.6379,50.564,50.6102,120107.0
2020-02-07 10:30:00,54.75,54.8,54.73,54.73,168585.0,50.6102,50.6564,50.5917,50.5917,168585.0
2020-02-07 10:40:00,54.73,54.81,54.72,54.75,89045.0,50.5917,50.6657,50.5825,50.6102,89045.0
2020-02-07 10:50:00,54.75,54.78,54.68,54.72,148452.0,50.6102,50.6379,50.5455,50.5825,148452.0
2020-02-07 11:00:00,54.71,54.71,54.62,54.66,158860.0,50.5732,50.5732,50.49,50.527,158860.0
2020-02-07 11:10:00,54.66,54.74,54.63,54.72,124643.0,50.527,50.601,50.4993,50.5825,124643.0
2020-02-07 11:20:00,54.72,54.86,54.72,54.85,134544.0,50.5825,50.7119,50.5825,50.7026,134544.0
2020-02-07 11:30:00,54.85,54.89,54.82,54.88,151407.0,50.7026,50.7396,50.6749,50.7304,151407.0
2020-02-07 11:40:00,54.88,54.92,54.82,54.83,143128.0,50.7304,50.7673,50.6749,50.6841,143128.0
2020-02-07 11:50:00,54.83,54.88,54.78,54.87,178308.0,50.6841,50.7304,50.6379,50.7211,178308.0
2020-02-07 12:00:00,54.87,54.87,54.84,54.84,65426.0,50.7211,50.7211,50.6934,50.6934,65426.0
2020-02-07 12:10:00,54.85,54.97,54.82,54.93,160675.0,50.7026,50.8136,50.6749,50.7766,160675.0
2020-02-07 12:20:00,54.92,54.93,54.83,54.88,80575.0,50.7673,50.7766,50.6841,50.7304,80575.0
2020-02-07 12:30:00,54.88,54.88,54.82,54.85,67180.0,50.7304,50.7304,50.6749,50.7026,67180.0
2020-02-07 12:40:00,54.85,54.87,54.84,54.86,64015.0,50.7026,50.7211,50.6934,50.7119,64015.0
2020-02-07 12:50:00,54.86,54.9,54.84,54.89,113448.0,50.7119,50.7489,50.6934,50.7396,113448.0
2020-02-07 13:00:00,54.89,54.89,54.83,54.87,133223.0,50.7396,50.7396,50.6841,50.7211,133223.0
2020-02-07 13:10:00,54.86,54.87,54.83,54.84,65095.0,50.7119,50.7211,50.6841,50.6934,65095.0
2020-02-07 13:20:00,54.83,54.85,54.81,54.81,55665.0,50.6841,50.7026,50.6657,50.6657,55665.0
2020-02-07 13:30:00,54.82,54.84,54.72,54.73,234960.0,50.6749,50.6934,50.5825,50.5917,234960.0
2020-02-07 13:40:00,54.73,54.75,54.7,54.7,71125.0,50.5917,50.6102,50.564,50.564,71125.0
2020-02-07 13:50:00,54.7,54.72,54.63,54.64,137089.0,50.564,50.5825,50.4993,50.5085,137089.0
2020-02-07 14:00:00,54.64,54.7,54.62,54.64,146262.0,50.5085,50.564,50.49,50.5085,146262.0
2020-02-07 14:10:00,54.64,54.7,54.61,54.66,102570.0,50.5085,50.564,50.4808,50.527,102570.0
2020-02-07 14:20:00,54.65,54.66,54.6,54.64,120079.0,50.5178,50.527,50.4715,50.5085,120079.0
2020-02-07 14:30:00,54.64,54.69,54.63,54.66,92691.0,50.5085,50.5547,50.4993,50.527,92691.0
2020-02-07 14:40:00,54.66,54.71,54.65,54.68,87274.0,50.527,50.5732,50.5178,50.5455,87274.0
2020-02-07 14:50:00,54.67,54.73,54.67,54.73,154612.0,50.5362,50.5917,50.5362,50.5917,154612.0
2020-02-07 15:00:00,54.73,54.78,54.7,54.77,195018.0,50.5917,50.6379,50.564,50.6287,195018.0
2020-02-07 15:10:00,54.77,54.83,54.76,54.78,184405.0,50.6287,50.6841,50.6194,50.6379,184405.0
2020-02-07 15:20:00,54.78,54.8,54.7,54.76,147512.0,50.6379,50.6564,50.564,50.6194,147512.0
2020-02-07 15:30:00,54.77,54.81,54.76,54.8,231356.0,50.6287,50.6657,50.6194,50.6564,231356.0
2020-02-07 15:40:00,54.8,54.84,54.77,54.79,259983.0,50.6564,50.6934,50.6287,50.6472,259983.0
2020-02-07 15:50:00,54.78,54.8,54.64,54.73,547059.0,50.6379,50.6564,50.5085,50.5917,547059.0
2020-02-10 09:30:00,54.72,54.78,54.58,54.59,267122.0,50.5825,50.6379,50.4531,50.4623,267122.0
2020-02-10 09:40:00,54.59,54.65,54.46,54.47,169890.0,50.4623,50.5178,50.3421,50.3514,169890.0
2020-02-10 09:50:00,54.47,54.68,54.45,54.68,117514.0,50.3514,50.5455,50.3329,50.5455,117514.0
2020-02-10 10:00:00,54.69,54.8,54.67,54.79,135508.0,50.5547,50.6564,50.5362,50.6472,135508.0
2020-02-10 10:10:00,54.78,54.82,54.68,54.8,157087.0,50.6379,50.6749,50.5455,50.6564,157087.0
2020-02-10 10:20:00,54.8,54.88,54.76,54.88,105037.0,50.6564,50.7304,50.6194,50.7304,105037.0
2020-02-10 10:30:00,54.87,55.04,54.8,55.03,452157.0,50.7211,50.8783,50.6564,50.869,452157.0
2020-02-10 10:40:00,55.03,55.07,54.91,54.91,214721.0,50.869,50.906,50.7581,50.7581,214721.0
2020-02-10 10:50:00,54.91,54.92,54.8,54.83,115404.0,50.7581,50.7673,50.6564,50.6841,115404.0
2020-02-10 11:00:00,54.83,54.9,54.78,54.8,115946.0,50.6841,50.7489,50.6379,50.6564,115946.0
2020-02-10 11:10:00,54.8,54.82,54.77,54.79,98295.0,50.6564,50.6749,50.6287,50.6472,98295.0
2020-02-10 11:20:00,54.8,54.84,54.79,54.83,68380.0,50.6564,50.6934,50.6472,50.6841,68380.0
2020-02-10 11:30:00,54.83,54.9,54.77,54.86,302827.0,50.6841,50.7489,50.6287,50.7119,302827.0
2020-02-10 11:40:00,54.87,54.97,54.86,54.96,112192.0,50.7211,50.8136,50.7119,50.8043,112192.0
2020-02-10 11:50:00,54.97,54.97,54.91,54.97,123727.0,50.8136,50.8136,50.7581,50.8136,123727.0
2020-02-10 12:00:00,54.96,54.96,54.88,54.9,98569.0,50.8043,50.8043,50.7304,50.7489,98569.0
2020-02-10 12:10:00,54.9,54.9,54.81,54.83,100162.0,50.7489,50.7489,50.6657,50.6841,100162.0
2020-02-10 12:20:00,54.84,54.87,54.82,54.85,47924.0,50.6934,50.7211,50.6749,50.7026,47924.0
2020-02-10 12:30:00,54.84,54.85,54.79,54.8,48702.0,50.6934,50.7026,50.6472,50.6564,48702.0
2020-02-10 12:40:00,54.81,54.84,54.78,54.78,61793.0,50.6657,50.6934,50.6379,50.6379,61793.0
2020-02-10 12:50:00,54.79,54.79,54.75,54.76,64843.0,50.6472,50.6472,50.6102,50.6194,64843.0
2020-02-10 13:00:00,54.77,54.81,54.77,54.8,84757.0,50.6287,50.6657,50.6287,50.6564,84757.0
2020-02-10 13:10:00,54.8,54.8,54.78,54.8,44650.0,50.6564,50.6564,50.6379,50.6564,44650.0
2020-02-10 13:20:00,54.79,54.79,54.75,54.76,44657.0,50.6472,50.6472,50.6102,50.6194,44657.0
2020-02-10 13:30:00,54.76,54.78,54.75,54.78,38084.0,50.6194,50.6379,50.6102,50.6379,38084.0
2020-02-10 13:40:00,54.77,54.8,54.74,54.8,130987.0,50.6287,50.6564,50.601,50.6564,130987.0
2020-02-10 13:50:00,54.8,54.84,54.79,54.82,63993.0,50.6564,50.6934,50.6472,50.6749,63993.0
2020-02-10 14:00:00,54.83,54.83,54.79,54.82,63081.0,50.6841,50.6841,50.6472,50.6749,63081.0
2020-02-10 14:10:00,54.81,54.84,54.8,54.84,73748.0,50.6657,50.6934,50.6564,50.6934,73748.0
2020-02-10 14:20:00,54.84,54.86,54.81,54.83,65964.0,50.6934,50.7119,50.6657,50.6841,65964.0
2020-02-10 14:30:00,54.83,54.85,54.81,54.85,71720.0,50.6841,50.7026,50.6657,50.7026,71720.0
2020-02-10 14:40:00,54.85,54.86,54.84,54.86,80524.0,50.7026,50.7119,50.6934,50.7119,80524.0
2020-02-10 14:50:00,54.86,54.9,54.84,54.89,132544.0,50.7119,50.7489,50.6934,50.7396,132544.0
2020-02-10 15:00:00,54.89,54.93,54.88,54.92,209154.0,50.7396,50.7766,50.7304,50.7673,209154.0
2020-02-10 15:10:00,54.92,55.04,54.92,55.04,271236.0,50.7673,50.8783,50.7673,50.8783,271236.0
2020-02-10 15:20:00,55.04,55.07,54.98,54.98,262788.0,50.8783,50.906,50.8228,50.8228,262788.0
2020-02-10 15:30:00,54.98,54.99,54.94,54.95,206938.0,50.8228,50.8321,50.7858,50.7951,206938.0
2020-02-10 15:40:00,54.95,54.96,54.9,54.94,172787.0,50.7951,50.8043,50.7489,50.7858,172787.0
2020-02-10 15:50:00,54.94,55.03,54.91,55.0,536851.0,50.7858,50.869,50.7581,50.8413,536851.0
2020-02-11 09:30:00,55.17,55.38,55.11,55.31,443269.0,50.9984,51.1926,50.943,51.1279,443269.0
2020-02-11 09:40:00,55.33,55.43,55.29,55.36,212280.0,51.1463,51.2388,51.1094,51.1741,212280.0
2020-02-11 09:50:00,55.36,55.36,55.27,55.34,168811.0,51.1741,51.1741,51.0909,51.1556,168811.0
2020-02-11 10:00:00,55.35,55.5,55.34,55.46,264828.0,51.1648,51.3035,51.1556,51.2665,264828.0
2020-02-11 10:10:00,55.47,55.54,55.44,55.46,229403.0,51.2758,51.3405,51.248,51.2665,229403.0
2020-02-11 10:20:00,55.47,55.51,55.45,55.47,132547.0,51.2758,51.3127,51.2573,51.2758,132547.0
2020-02-11 10:30:00,55.47,55.48,55.38,55.4,170200.0,51.2758,51.285,51.1926,51.211,170200.0
2020-02-11 10:40:00,55.41,55.45,55.37,55.41,112435.0,51.2203,51.2573,51.1833,51.2203,112435.0
2020-02-11 10:50:00,55.41,55.44,55.39,55.41,115153.0,51.2203,51.248,51.2018,51.2203,115153.0
2020-02-11 11:00:00,55.41,55.44,55.38,55.42,99632.0,51.2203,51.248,51.1926,51.2295,99632.0
2020-02-11 11:10:00,55.42,55.47,55.4,55.44,142569.0,51.2295,51.2758,51.211,51.248,142569.0
2020-02-11 11:20:00,55.45,55.45,55.36,55.38,135349.0,51.2573,51.2573,51.1741,51.1926,135349.0
2020-02-11 11:30:00,55.38,55.38,55.29,55.3,143713.0,51.1926,51.1926,51.1094,51.1186,143713.0
2020-02-11 11:40:00,55.3,55.39,55.28,55.37,117929.0,51.1186,51.2018,51.1001,51.1833,117929.0
2020-02-11 11:50:00,55.38,55.38,55.29,55.33,199464.0,51.1926,51.1926,51.1094,51.1463,199464.0
2020-02-11 12:00:00,55.34,55.4,55.3,55.3,123275.0,51.1556,51.211,51.1186,51.1186,123275.0
2020-02-11 12:10:00,55.29,55.34,55.28,55.34,88108.0,51.1094,51.1556,51.1001,51.1556,88108.0
2020-02-11 12:20:00,55.34,55.35,55.3,55.31,114690.0,51.1556,51.1648,51.1186,51.1279,114690.0
2020-02-11 12:30:00,55.32,55.33,55.28,55.32,86418.0,51.1371,51.1463,51.1001,51.1371,86418.0
2020-02-11 12:40:00,55.33,55.35,55.27,55.31,144911.0,51.1463,51.1648,51.0909,51.1279,144911.0
2020-02-11 12:50:00,55.3,55.32,55.29,55.31,78850.0,51.1186,51.1371,51.1094,51.1279,78850.0
2020-02-11 13:00:00,55.32,55.42,55.31,55.41,138810.0,51.1371,51.2295,51.1279,51.2203,138810.0
2020-02-11 13:10:00,55.41,55.5,55.41,55.47,141891.0,51.2203,51.3035,51.2203,51.2758,141891.0
2020-02-11 13:20:00,55.48,55.48,55.4,55.46,93493.0,51.285,51.285,51.211,51.2665,93493.0
2020-02-11 13:30:00,55.46,55.47,55.42,55.45,93015.0,51.2665,51.2758,51.2295,51.2573,93015.0
2020-02-11 13:40:00,55.45,55.46,55.38,55.43,74146.0,51.2573,51.2665,51.1926,51.2388,74146.0
2020-02-11 13:50:00,55.42,55.43,55.32,55.36,156192.0,51.2295,51.2388,51.1371,51.1741,156192.0
2020-02-11 14:00:00,55.36,55.37,55.27,55.31,112997.0,51.1741,51.1833,51.0909,51.1279,112997.0
2020-02-11 14:10:00,55.31,55.33,55.27,55.29,63794.0,51.1279,51.1463,51.0909,51.1094,63794.0
2020-02-11 14:20:00,55.3,55.32,55.24,55.3,100381.0,51.1186,51.1371,51.0631,51.1186,100381.0
2020-02-11 14:30:00,55.3,55.37,55.29,55.37,75234.0,51.1186,51.1833,51.1094,51.1833,75234.0
2020-02-11 14:40:00,55.37,55.4,55.34,55.39,113396.0,51.1833,51.211,51.1556,51.2018,113396.0
2020-02-11 14:50:00,55.39,55.4,55.25,55.29,174865.0,51.2018,51.211,51.0724,51.1094,174865.0
2020-02-11 15:00:00,55.28,55.31,55.16,55.18,132125.0,51.1001,51.1279,50.9892,51.0077,132125.0
2020-02-11 15:10:00,55.18,55.2,55.11,55.13,119966.0,51.0077,51.0262,50.943,50.9615,119966.0
2020-02-11 15:20:00,55.13,55.21,55.13,55.19,160789.0,50.9615,51.0354,50.9615,51.0169,160789.0
2020-02-11 15:30:00,55.2,55.23,55.14,55.22,175878.0,51.0262,51.0539,50.9707,51.0447,175878.0
2020-02-11 15:40:00,55.22,55.31,55.19,55.21,215049.0,51.0447,51.1279,51.0169,51.0354,215049.0
2020-02-11 15:50:00,55.22,55.32,55.14,55.15,663129.0,51.0447,51.1371,50.9707,50.98,663129.0
2020-02-12 09:30:00,55.55,55.89,55.33,55.69,596574.0,51.3497,51.664,51.1463,51.4791,596574.0
2020-02-12 09:40:00,55.69,55.75,55.51,55.54,228512.0,51.4791,51.5346,51.3127,51.3405,228512.0
2020-02-12 09:50:00,55.54,55.56,55.4,55.45,271379.0,51.3405,51.359,51.211,51.2573,271379.0
2020-02-12 10:00:00,55.45,55.5,55.25,55.3,314190.0,51.2573,51.3035,51.0724,51.1186,314190.0
2020-02-12 10:10:00,55.29,55.45,55.25,55.42,198323.0,51.1094,51.2573,51.0724,51.2295,198323.0
2020-02-12 10:20:00,55.42,55.48,55.35,55.47,183322.0,51.2295,51.285,51.1648,51.2758,183322.0
2020-02-12 10:30:00,55.46,55.51,55.41,55.47,148742.0,51.2665,51.3127,51.2203,51.2758,148742.0
2020-02-12 10:40:00,55.47,55.49,55.4,55.44,140825.0,51.2758,51.2942,51.211,51.248,140825.0
2020-02-12 10:50:00,55.44,55.45,55.38,55.39,110593.0,51.248,51.2573,51.1926,51.2018,110593.0
2020-02-12 11:00:00,55.39,55.47,55.39,55.44,141695.0,51.2018,51.2758,51.2018,51.248,141695.0
2020-02-12 11:10:00,55.44,55.49,55.43,55.48,88149.0,51.248,51.2942,51.2388,51.285,88149.0
2020-02-12 11:20:00,55.49,55.52,55.48,55.52,134790.0,51.2942,51.322,51.285,51.322,134790.0
2020-02-12 11:30:00,55.51,55.53,55.46,55.49,121361.0,51.3127,51.3312,51.2665,51.2942,121361.0
2020-02-12 11:40:00,55.5,55.51,55.45,55.51,92794.0,51.3035,51.3127,51.2573,51.3127,92794.0
2020-02-12 11:50:00,55.51,55.54,55.5,55.52,75086.0,51.3127,51.3405,51.3035,51.322,75086.0
2020-02-12 12:00:00,55.53,55.57,55.51,55.55,152101.0,51.3312,51.3682,51.3127,51.3497,152101.0
2020-02-12 12:10:00,55.55,55.56,55.53,55.55,45437.0,51.3497,51.359,51.3312,51.3497,45437.0
2020-02-12 12:20:00,55.55,55.61,55.54,55.61,59354.0,51.3497,51.4052,51.3405,51.4052,59354.0
2020-02-12 12:30:00,55.61,55.65,55.56,55.65,142539.0,51.4052,51.4421,51.359,51.4421,142539.0
2020-02-12 12:40:00,55.65,55.67,55.62,55.64,67812.0,51.4421,51.4606,51.4144,51.4329,67812.0
2020-02-12 12:50:00,55.64,55.64,55.59,55.64,105483.0,51.4329,51.4329,51.3867,51.4329,105483.0
2020-02-12 13:00:00,55.64,55.65,55.6,55.63,72171.0,51.4329,51.4421,51.3959,51.4237,72171.0
2020-02-12 13:10:00,55.63,55.63,55.58,55.59,59568.0,51.4237,51.4237,51.3774,51.3867,59568.0
2020-02-12 13:20:00,55.6,55.6,55.55,55.58,48781.0,51.3959,51.3959,51.3497,51.3774,48781.0
2020-02-12 13:30:00,55.58,55.6,55.56,55.56,118626.0,51.3774,51.3959,51.359,51.359,118626.0
2020-02-12 13:40:00,55.57,55.58,55.53,55.57,58645.0,51.3682,51.3774,51.3312,51.3682,58645.0
2020-02-12 13:50:00,55.57,55.62,55.54,55.62,77308.0,51.3682,51.4144,51.3405,51.4144,77308.0
2020-02-12 14:00:00,55.62,55.62,55.57,55.61,89366.0,51.4144,51.4144,51.3682,51.4052,89366.0
2020-02-12 14:10:00,55.61,55.63,55.58,55.59,76503.0,51.4052,51.4237,51.3774,51.3867,76503.0
2020-02-12 14:20:00,55.59,55.62,55.54,55.57,131646.0,51.3867,51.4144,51.3405,51.3682,131646.0
2020-02-12 14:30:00,55.57,55.59,55.55,55.58,124839.0,51.3682,51.3867,51.3497,51.3774,124839.0
2020-02-12 14:40:00,55.57,55.58,55.54,55.56,116441.0,51.3682,51.3774,51.3405,51.359,116441.0
2020-02-12 14:50:00,55.56,55.58,55.54,55.55,96155.0,51.359,51.3774,51.3405,51.3497,96155.0
2020-02-12 15:00:00,55.55,55.61,55.53,55.58,115511.0,51.3497,51.4052,51.3312,51.3774,115511.0
2020-02-12 15:10:00,55.58,55.66,55.56,55.65,193707.0,51.3774,51.4514,51.359,51.4421,193707.0
2020-02-12 15:20:00,55.65,55.68,55.64,55.66,127826.0,51.4421,51.4699,51.4329,51.4514,127826.0
2020-02-12 15:30:00,55.66,55.7,55.63,55.69,199277.0,51.4514,51.4884,51.4237,51.4791,199277.0
2020-02-12 15:40:00,55.69,55.72,55.66,55.69,258984.0,51.4791,51.5069,51.4514,51.4791,258984.0
2020-02-12 15:50:00,55.69,55.77,55.68,55.72,478836.0,51.4791,51.5531,51.4699,51.5069,478836.0
2020-02-13 09:30:00,55.31,55.64,55.26,55.45,344810.0,51.1279,51.4329,51.0816,51.2573,344810.0
2020-02-13 09:40:00,55.45,55.55,55.31,55.34,275097.0,51.2573,51.3497,51.1279,51.1556,275097.0
2020-02-13 09:50:00,55.35,55.41,55.23,55.23,155025.0,51.1648,51.2203,51.0539,51.0539,155025.0
2020-02-13 10:00:00,55.22,55.29,55.18,55.28,212897.0,51.0447,51.1094,51.0077,51.1001,212897.0
2020-02-13 10:10:00,55.28,55.33,55.27,55.33,142268.0,51.1001,51.1463,51.0909,51.1463,142268.0
2020-02-13 10:20:00,55.31,55.4,55.3,55.33,171016.0,51.1279,51.211,51.1186,51.1463,171016.0
2020-02-13 10:30:00,55.32,55.36,55.14,55.17,197921.0,51.1371,51.1741,50.9707,50.9984,197921.0
2020-02-13 10:40:00,55.17,55.3,55.16,55.28,144094.0,50.9984,51.1186,50.9892,51.1001,144094.0
2020-02-13 10:50:00,55.28,55.35,55.27,55.35,110790.0,51.1001,51.1648,51.0909,51.1648,110790.0
2020-02-13 11:00:00,55.34,55.42,55.34,55.4,133779.0,51.1556,51.2295,51.1556,51.211,133779.0
2020-02-13 11:10:00,55.4,55.46,55.37,55.42,123680.0,51.211,51.2665,51.1833,51.2295,123680.0
2020-02-13 11:20:00,55.42,55.52,55.39,55.5,113643.0,51.2295,51.322,51.2018,51.3035,113643.0
2020-02-13 11:30:00,55.5,55.59,55.49,55.51,126432.0,51.3035,51.3867,51.2942,51.3127,126432.0
2020-02-13 11:40:00,55.51,55.52,55.41,55.41,130542.0,51.3127,51.322,51.2203,51.2203,130542.0
2020-02-13 11:50:00,55.41,55.43,55.34,55.35,122068.0,51.2203,51.2388,51.1556,51.1648,122068.0
2020-02-13 12:00:00,55.34,55.37,55.29,55.33,138185.0,51.1556,51.1833,51.1094,51.1463,138185.0
2020-02-13 12:10:00,55.33,55.44,55.31,55.36,141579.0,51.1463,51.248,51.1279,51.1741,141579.0
2020-02-13 12:20:00,55.36,55.39,55.3,55.3,153979.0,51.1741,51.2018,51.1186,51.1186,153979.0
2020-02-13 12:30:00,55.31,55.31,55.25,55.26,104887.0,51.1279,51.1279,51.0724,51.0816,104887.0
2020-02-13 12:40:00,55.26,55.28,55.22,55.26,118343.0,51.0816,51.1001,51.0447,51.0816,118343.0
2020-02-13 12:50:00,55.27,55.32,55.24,55.24,91694.0,51.0909,51.1371,51.0631,51.0631,91694.0
2020-02-13 13:00:00,55.24,55.29,55.23,55.28,92325.0,51.0631,51.1094,51.0539,51.1001,92325.0
2020-02-13 13:10:00,55.28,55.33,55.23,55.23,127743.0,51.1001,51.1463,51.0539,51.0539,127743.0
2020-02-13 13:20:00,55.23,55.36,55.23,55.36,105271.0,51.0539,51.1741,51.0539,51.1741,105271.0
2020-02-13 13:30:00,55.36,55.44,55.35,55.39,112320.0,51.1741,51.248,51.1648,51.2018,112320.0
2020-02-13 13:40:00,55.39,55.47,55.36,55.47,179244.0,51.2018,51.2758,51.1741,51.2758,179244.0
2020-02-13 13:50:00,55.47,55.49,55.43,55.49,96186.0,51.2758,51.2942,51.2388,51.2942,96186.0
2020-02-13 14:00:00,55.48,55.51,55.46,55.47,88648.0,51.285,51.3127,51.2665,51.2758,88648.0
2020-02-13 14:10:00,55.47,55.47,55.4,55.44,110498.0,51.2758,51.2758,51.211,51.248,110498.0
2020-02-13 14:20:00,55.45,55.5,55.44,55.47,65637.0,51.2573,51.3035,51.248,51.2758,65637.0
2020-02-13 14:30:00,55.47,55.53,55.47,55.5,128692.0,51.2758,51.3312,51.2758,51.3035,128692.0
2020-02-13 14:40:00,55.5,55.51,55.46,55.48,91926.0,51.3035,51.3127,51.2665,51.285,91926.0
2020-02-13 14:50:00,55.49,55.57,55.46,55.56,150657.0,51.2942,51.3682,51.2665,51.359,150657.0
2020-02-13 15:00:00,55.57,55.58,55.45,55.5,212935.0,51.3682,51.3774,51.2573,51.3035,212935.0
2020-02-13 15:10:00,55.5,55.51,55.37,55.41,163752.0,51.3035,51.3127,51.1833,51.2203,163752.0
2020-02-13 15:20:00,55.41,55.45,55.4,55.41,136400.0,51.2203,51.2573,51.211,51.2203,136400.0
2020-02-13 15:30:00,55.41,55.42,55.3,55.32,190100.0,51.2203,51.2295,51.1186,51.1371,190100.0
2020-02-13 15:40:00,55.33,55.34,55.28,55.3,207570.0,51.1463,51.1556,51.1001,51.1186,207570.0
2020-02-13 15:50:00,55.31,55.41,55.01,55.33,873713.0,51.1279,51.2203,50.8505,51.1463,873713.0
2020-02-14 09:30:00,55.38,55.53,55.24,55.47,271192.0,51.1926,51.3312,51.0631,51.2758,271192.0
2020-02-14 09:40:00,55.47,55.49,55.4,55.41,154756.0,51.2758,51.2942,51.211,51.2203,154756.0
2020-02-14 09:50:00,55.41,55.43,55.36,55.42,120455.0,51.2203,51.2388,51.1741,51.2295,120455.0
2020-02-14 10:00:00,55.41,55.51,55.38,55.41,192254.0,51.2203,51.3127,51.1926,51.2203,192254.0
2020-02-14 10:10:00,55.41,55.52,55.38,55.52,155908.0,51.2203,51.322,51.1926,51.322,155908.0
2020-02-14 10:20:00,55.52,55.56,55.46,55.55,103387.0,51.322,51.359,51.2665,51.3497,103387.0
2020-02-14 10:30:00,55.55,55.57,55.47,55.47,99717.0,51.3497,51.3682,51.2758,51.2758,99717.0
2020-02-14 10:40:00,55.48,55.55,55.47,55.51,219961.0,51.285,51.3497,51.2758,51.3127,219961.0
2020-02-14 10:50:00,55.51,55.57,55.5,55.56,139801.0,51.3127,51.3682,51.3035,51.359,139801.0
2020-02-14 11:00:00,55.56,55.63,55.51,55.62,197221.0,51.359,51.4237,51.3127,51.4144,197221.0
2020-02-14 11:10:00,55.62,55.79,55.61,55.77,177080.0,51.4144,51.5716,51.4052,51.5531,177080.0
2020-02-14 11:20:00,55.77,55.77,55.68,55.73,145031.0,51.5531,51.5531,51.4699,51.5161,145031.0
2020-02-14 11:30:00,55.73,55.84,55.72,55.78,207559.0,51.5161,51.6178,51.5069,51.5623,207559.0
2020-02-14 11:40:00,55.78,55.8,55.7,55.71,113811.0,51.5623,51.5808,51.4884,51.4976,113811.0
2020-02-14 11:50:00,55.71,55.72,55.54,55.54,124895.0,51.4976,51.5069,51.3405,51.3405,124895.0
2020-02-14 12:00:00,55.54,55.62,55.52,55.53,182774.0,51.3405,51.4144,51.322,51.3312,182774.0
2020-02-14 12:10:00,55.53,55.57,55.53,55.56,90589.0,51.3312,51.3682,51.3312,51.359,90589.0
2020-02-14 12:20:00,55.56,55.57,55.47,55.48,149709.0,51.359,51.3682,51.2758,51.285,149709.0
2020-02-14 12:30:00,55.48,55.54,55.48,55.52,106796.0,51.285,51.3405,51.285,51.322,106796.0
2020-02-14 12:40:00,55.53,55.55,55.5,55.51,86417.0,51.3312,51.3497,51.3035,51.3127,86417.0
2020-02-14 12:50:00,55.51,55.52,55.39,55.41,148493.0,51.3127,51.322,51.2018,51.2203,148493.0
2020-02-14 13:00:00,55.41,55.49,55.39,55.41,96226.0,51.2203,51.2942,51.2018,51.2203,96226.0
2020-02-14 13:10:00,55.42,55.48,55.41,55.43,78942.0,51.2295,51.285,51.2203,51.2388,78942.0
2020-02-14 13:20:00,55.43,55.53,55.43,55.49,99971.0,51.2388,51.3312,51.2388,51.2942,99971.0
2020-02-14 13:30:00,55.49,55.55,55.47,55.52,83724.0,51.2942,51.3497,51.2758,51.322,83724.0
2020-02-14 13:40:00,55.51,55.52,55.41,55.42,101332.0,51.3127,51.322,51.2203,51.2295,101332.0
2020-02-14 13:50:00,55.42,55.43,55.33,55.38,126774.0,51.2295,51.2388,51.1463,51.1926,126774.0
2020-02-14 14:00:00,55.37,55.42,55.36,55.39,144118.0,51.1833,51.2295,51.1741,51.2018,144118.0
2020-02-14 14:10:00,55.39,55.4,55.24,55.28,125849.0,51.2018,51.211,51.0631,51.1001,125849.0
2020-02-14 14:20:00,55.27,55.36,55.27,55.34,121669.0,51.0909,51.1741,51.0909,51.1556,121669.0
2020-02-14 14:30:00,55.34,55.42,55.32,55.41,134237.0,51.1556,51.2295,51.1371,51.2203,134237.0
2020-02-14 14:40:00,55.41,55.41,55.3,55.34,157127.0,51.2203,51.2203,51.1186,51.1556,157127.0
2020-02-14 14:50:00,55.34,55.37,55.33,55.35,82920.0,51.1556,51.1833,51.1463,51.1648,82920.0
2020-02-14 15:00:00,55.35,55.37,55.31,55.36,167203.0,51.1648,51.1833,51.1279,51.1741,167203.0
2020-02-14 15:10:00,55.36,55.37,55.27,55.27,166926.0,51.1741,51.1833,51.0909,51.0909,166926.0
2020-02-14 15:20:00,55.28,55.34,55.27,55.32,136596.0,51.1001,51.1556,51.0909,51.1371,136596.0
2020-02-14 15:30:00,55.32,55.4,55.29,55.4,175441.0,51.1371,51.211,51.1094,51.211,175441.0
2020-02-14 15:40:00,55.4,55.41,55.32,55.37,249368.0,51.211,51.2203,51.1371,51.1833,249368.0
2020-02-14 15:50:00,55.37,55.48,55.36,55.46,524503.0,51.1833,51.285,51.1741,51.2665,524503.0
2020-02-18 09:30:00,55.42,55.76,55.35,55.58,657731.0,51.2295,51.5438,51.1648,51.3774,657731.0
2020-02-18 09:40:00,55.59,55.69,55.54,55.61,232938.0,51.3867,51.4791,51.3405,51.4052,232938.0
2020-02-18 09:50:00,55.6,55.64,55.49,55.64,151967.0,51.3959,51.4329,51.2942,51.4329,151967.0
2020-02-18 10:00:00,55.64,55.65,55.54,55.65,181287.0,51.4329,51.4421,51.3405,51.4421,181287.0
2020-02-18 10:10:00,55.65,55.65,55.53,55.57,156175.0,51.4421,51.4421,51.3312,51.3682,156175.0
2020-02-18 10:20:00,55.57,55.6,55.41,55.41,168631.0,51.3682,51.3959,51.2203,51.2203,168631.0
2020-02-18 10:30:00,55.42,55.59,55.41,55.57,163399.0,51.2295,51.3867,51.2203,51.3682,163399.0
2020-02-18 10:40:00,55.56,55.62,55.53,55.59,100644.0,51.359,51.4144,51.3312,51.3867,100644.0
2020-02-18 10:50:00,55.59,55.59,55.47,55.48,130792.0,51.3867,51.3867,51.2758,51.285,130792.0
2020-02-18 11:00:00,55.47,55.48,55.33,55.36,121611.0,51.2758,51.285,51.1463,51.1741,121611.0
2020-02-18 11:10:00,55.37,55.37,55.25,55.27,100084.0,51.1833,51.1833,51.0724,51.0909,100084.0
2020-02-18 11:20:00,55.28,55.32,55.2,55.24,132717.0,51.1001,51.1371,51.0262,51.0631,132717.0
2020-02-18 11:30:00,55.24,55.29,55.23,55.24,110499.0,51.0631,51.1094,51.0539,51.0631,110499.0
2020-02-18 11:40:00,55.23,55.25,55.15,55.18,151070.0,51.0539,51.0724,50.98,51.0077,151070.0
2020-02-18 11:50:00,55.18,55.24,55.1,55.11,121505.0,51.0077,51.0631,50.9337,50.943,121505.0
2020-02-18 12:00:00,55.1,55.2,55.1,55.19,94090.0,50.9337,51.0262,50.9337,51.0169,94090.0
2020-02-18 12:10:00,55.2,55.22,55.14,55.15,105985.0,51.0262,51.0447,50.9707,50.98,105985.0
2020-02-18 12:20:00,55.15,55.16,55.12,55.13,70519.0,50.98,50.9892,50.9522,50.9615,70519.0
2020-02-18 12:30:00,55.13,55.29,55.13,55.27,122859.0,50.9615,51.1094,50.9615,51.0909,122859.0
2020-02-18 12:40:00,55.27,55.35,55.26,55.35,117647.0,51.0909,51.1648,51.0816,51.1648,117647.0
2020-02-18 12:50:00,55.35,55.35,55.28,55.33,102341.0,51.1648,51.1648,51.1001,51.1463,102341.0
2020-02-18 13:00:00,55.33,55.41,55.32,55.41,84333.0,51.1463,51.2203,51.1371,51.2203,84333.0
2020-02-18 13:10:00,55.41,55.41,55.31,55.31,107897.0,51.2203,51.2203,51.1279,51.1279,107897.0
2020-02-18 13:20:00,55.31,55.35,55.31,55.34,74977.0,51.1279,51.1648,51.1279,51.1556,74977.0
2020-02-18 13:30:00,55.33,55.36,55.28,55.29,90473.0,51.1463,51.1741,51.1001,51.1094,90473.0
2020-02-18 13:40:00,55.29,55.36,55.28,55.32,88225.0,51.1094,51.1741,51.1001,51.1371,88225.0
2020-02-18 13:50:00,55.32,55.32,55.24,55.28,89189.0,51.1371,51.1371,51.0631,51.1001,89189.0
2020-02-18 14:00:00,55.28,55.31,55.26,55.3,85931.0,51.1001,51.1279,51.0816,51.1186,85931.0
2020-02-18 14:10:00,55.3,55.4,55.29,55.4,105859.0,51.1186,51.211,51.1094,51.211,105859.0
2020-02-18 14:20:00,55.4,55.5,55.37,55.48,122908.0,51.211,51.3035,51.1833,51.285,122908.0
2020-02-18 14:30:00,55.48,55.51,55.46,55.48,123196.0,51.285,51.3127,51.2665,51.285,123196.0
2020-02-18 14:40:00,55.49,55.51,55.45,55.46,143543.0,51.2942,51.3127,51.2573,51.2665,143543.0
2020-02-18 14:50:00,55.47,55.47,55.4,55.43,159329.0,51.2758,51.2758,51.211,51.2388,159329.0
2020-02-18 15:00:00,55.43,55.45,55.39,55.45,85038.0,51.2388,51.2573,51.2018,51.2573,85038.0
2020-02-18 15:10:00,55.44,55.52,55.43,55.48,151657.0,51.248,51.322,51.2388,51.285,151657.0
2020-02-18 15:20:00,55.48,55.5,55.44,55.48,145536.0,51.285,51.3035,51.248,51.285,145536.0
2020-02-18 15:30:00,55.48,55.49,55.41,55.43,181593.0,51.285,51.2942,51.2203,51.2388,181593.0
2020-02-18 15:40:00,55.43,55.48,55.4,55.4,189277.0,51.2388,51.285,51.211,51.211,189277.0
2020-02-18 15:50:00,55.41,55.48,55.39,55.45,450108.0,51.2203,51.285,51.2018,51.2573,450108.0
2020-02-19 09:30:00,55.59,55.75,55.46,55.56,383923.0,51.3867,51.5346,51.2665,51.359,383923.0
2020-02-19 09:40:00,55.55,55.72,55.52,55.71,198573.0,51.3497,51.5069,51.322,51.4976,198573.0
2020-02-19 09:50:00,55.71,55.72,55.55,55.57,160157.0,51.4976,51.5069,51.3497,51.3682,160157.0
2020-02-19 10:00:00,55.56,55.6,55.48,55.48,163546.0,51.359,51.3959,51.285,51.285,163546.0
2020-02-19 10:10:00,55.48,55.53,55.45,55.47,137775.0,51.285,51.3312,51.2573,51.2758,137775.0
2020-02-19 10:20:00,55.47,55.5,55.39,55.43,97188.0,51.2758,51.3035,51.2018,51.2388,97188.0
2020-02-19 10:30:00,55.43,55.55,55.42,55.51,117915.0,51.2388,51.3497,51.2295,51.3127,117915.0
2020-02-19 10:40:00,55.52,55.64,55.52,55.64,156471.0,51.322,51.4329,51.322,51.4329,156471.0
2020-02-19 10:50:00,55.63,55.71,55.6,55.66,117843.0,51.4237,51.4976,51.3959,51.4514,117843.0
2020-02-19 11:00:00,55.65,55.74,55.65,55.73,122370.0,51.4421,51.5253,51.4421,51.5161,122370.0
2020-02-19 11:10:00,55.74,55.75,55.67,55.74,101581.0,51.5253,51.5346,51.4606,51.5253,101581.0
2020-02-19 11:20:00,55.74,55.75,55.7,55.74,106909.0,51.5253,51.5346,51.4884,51.5253,106909.0
2020-02-19 11:30:00,55.73,55.77,55.73,55.76,137173.0,51.5161,51.5531,51.5161,51.5438,137173.0
2020-02-19 11:40:00,55.76,55.76,55.69,55.75,111051.0,51.5438,51.5438,51.4791,51.5346,111051.0
2020-02-19 11:50:00,55.75,55.76,55.72,55.73,95642.0,51.5346,51.5438,51.5069,51.5161,95642.0
2020-02-19 12:00:00,55.74,55.76,55.73,55.73,83096.0,51.5253,51.5438,51.5161,51.5161,83096.0
2020-02-19 12:10:00,55.73,55.77,55.73,55.77,69397.0,51.5161,51.5531,51.5161,51.5531,69397.0
2020-02-19 12:20:00,55.76,55.76,55.69,55.7,111437.0,51.5438,51.5438,51.4791,51.4884,111437.0
2020-02-19 12:30:00,55.7,55.72,55.7,55.71,55049.0,51.4884,51.5069,51.4884,51.4976,55049.0
2020-02-19 12:40:00,55.71,55.74,55.7,55.73,102839.0,51.4976,51.5253,51.4884,51.5161,102839.0
2020-02-19 12:50:00,55.74,55.75,55.7,55.72,69103.0,51.5253,51.5346,51.4884,51.5069,69103.0
2020-02-19 13:00:00,55.72,55.75,55.71,55.73,146102.0,51.5069,51.5346,51.4976,51.5161,146102.0
2020-02-19 13:10:00,55.73,55.74,55.69,55.69,31591.0,51.5161,51.5253,51.4791,51.4791,31591.0
2020-02-19 13:20:00,55.69,55.7,55.64,55.66,40671.0,51.4791,51.4884,51.4329,51.4514,40671.0
2020-02-19 13:30:00,55.66,55.66,55.58,55.58,66233.0,51.4514,51.4514,51.3774,51.3774,66233.0
2020-02-19 13:40:00,55.58,55.59,55.54,55.58,117726.0,51.3774,51.3867,51.3405,51.3774,117726.0
2020-02-19 13:50:00,55.58,55.63,55.57,55.61,90862.0,51.3774,51.4237,51.3682,51.4052,90862.0
2020-02-19 14:00:00,55.62,55.66,55.6,55.65,69981.0,51.4144,51.4514,51.3959,51.4421,69981.0
2020-02-19 14:10:00,55.64,55.66,55.63,55.65,72695.0,51.4329,51.4514,51.4237,51.4421,72695.0
2020-02-19 14:20:00,55.65,55.67,55.64,55.65,61802.0,51.4421,51.4606,51.4329,51.4421,61802.0
2020-02-19 14:30:00,55.65,55.65,55.62,55.64,58165.0,51.4421,51.4421,51.4144,51.4329,58165.0
2020-02-19 14:40:00,55.63,55.69,55.6,55.69,95120.0,51.4237,51.4791,51.3959,51.4791,95120.0
2020-02-19 14:50:00,55.68,55.69,55.63,55.63,103824.0,51.4699,51.4791,51.4237,51.4237,103824.0
2020-02-19 15:00:00,55.63,55.64,55.56,55.62,100560.0,51.4237,51.4329,51.359,51.4144,100560.0
2020-02-19 15:10:00,55.62,55.63,55.57,55.6,125081.0,51.4144,51.4237,51.3682,51.3959,125081.0
2020-02-19 15:20:00,55.6,55.62,55.56,55.6,252804.0,51.3959,51.4144,51.359,51.3959,252804.0
2020-02-19 15:30:00,55.6,55.6,55.52,55.52,259262.0,51.3959,51.3959,51.322,51.322,259262.0
2020-02-19 15:40:00,55.52,55.57,55.49,55.51,218972.0,51.322,51.3682,51.2942,51.3127,218972.0
2020-02-19 15:50:00,55.51,55.52,55.44,55.44,414548.0,51.3127,51.322,51.248,51.248,414548.0
2020-02-20 09:30:00,55.4,55.65,55.37,55.54,280312.0,51.211,51.4421,51.1833,51.3405,280312.0
2020-02-20 09:40:00,55.52,55.66,55.47,55.66,101917.0,51.322,51.4514,51.2758,51.4514,101917.0
2020-02-20 09:50:00,55.66,55.79,55.66,55.72,118486.0,51.4514,51.5716,51.4514,51.5069,118486.0
2020-02-20 10:00:00,55.74,55.87,55.71,55.84,144989.0,51.5253,51.6455,51.4976,51.6178,144989.0
2020-02-20 10:10:00,55.85,55.86,55.76,55.8,96266.0,51.627,51.6363,51.5438,51.5808,96266.0
2020-02-20 10:20:00,55.8,55.81,55.72,55.79,91427.0,51.5808,51.59,51.5069,51.5716,91427.0
2020-02-20 10:30:00,55.79,55.8,55.71,55.75,148492.0,51.5716,51.5808,51.4976,51.5346,148492.0
2020-02-20 10:40:00,55.76,55.78,55.73,55.77,53414.0,51.5438,51.5623,51.5161,51.5531,53414.0
2020-02-20 10:50:00,55.76,55.78,55.72,55.75,151982.0,51.5438,51.5623,51.5069,51.5346,151982.0
2020-02-20 11:00:00,55.75,55.76,55.68,55.68,98455.0,51.5346,51.5438,51.4699,51.4699,98455.0
2020-02-20 11:10:00,55.68,55.69,55.47,55.58,198059.0,51.4699,51.4791,51.2758,51.3774,198059.0
2020-02-20 11:20:00,55.58,55.58,55.3,55.3,159073.0,51.3774,51.3774,51.1186,51.1186,159073.0
2020-02-20 11:30:00,55.3,55.32,54.87,55.23,284808.0,51.1186,51.1371,50.7211,51.0539,284808.0
2020-02-20 11:40:00,55.22,55.31,55.18,55.18,119354.0,51.0447,51.1279,51.0077,51.0077,119354.0
2020-02-20 11:50:00,55.17,55.38,55.16,55.28,85504.0,50.9984,51.1926,50.9892,51.1001,85504.0
2020-02-20 12:00:00,55.27,55.27,55.08,55.09,89191.0,51.0909,51.0909,50.9152,50.9245,89191.0
2020-02-20 12:10:00,55.09,55.27,55.09,55.17,86580.0,50.9245,51.0909,50.9245,50.9984,86580.0
2020-02-20 12:20:00,55.17,55.18,55.09,55.12,82486.0,50.9984,51.0077,50.9245,50.9522,82486.0
2020-02-20 12:30:00,55.12,55.19,55.07,55.15,79684.0,50.9522,51.0169,50.906,50.98,79684.0
2020-02-20 12:40:00,55.16,55.18,55.07,55.11,93147.0,50.9892,51.0077,50.906,50.943,93147.0
2020-02-20 12:50:00,55.1,55.22,55.09,55.22,57539.0,50.9337,51.0447,50.9245,51.0447,57539.0
2020-02-20 13:00:00,55.21,55.31,55.16,55.3,80538.0,51.0354,51.1279,50.9892,51.1186,80538.0
2020-02-20 13:10:00,55.31,55.42,55.3,55.32,79351.0,51.1279,51.2295,51.1186,51.1371,79351.0
2020-02-20 13:20:00,55.32,55.39,55.31,55.36,62557.0,51.1371,51.2018,51.1279,51.1741,62557.0
2020-02-20 13:30:00,55.36,55.41,55.28,55.29,74860.0,51.1741,51.2203,51.1001,51.1094,74860.0
2020-02-20 13:40:00,55.29,55.32,55.23,55.29,46090.0,51.1094,51.1371,51.0539,51.1094,46090.0
2020-02-20 13:50:00,55.28,55.3,55.22,55.25,56400.0,51.1001,51.1186,51.0447,51.0724,56400.0
2020-02-20 14:00:00,55.25,55.36,55.24,55.32,77596.0,51.0724,51.1741,51.0631,51.1371,77596.0
2020-02-20 14:10:00,55.32,55.4,55.31,55.34,83711.0,51.1371,51.211,51.1279,51.1556,83711.0
2020-02-20 14:20:00,55.34,55.41,55.33,55.4,97978.0,51.1556,51.2203,51.1463,51.211,97978.0
2020-02-20 14:30:00,55.4,55.52,55.38,55.49,84215.0,51.211,51.322,51.1926,51.2942,84215.0
2020-02-20 14:40:00,55.5,55.52,55.47,55.48,111839.0,51.3035,51.322,51.2758,51.285,111839.0
2020-02-20 14:50:00,55.49,55.51,55.43,55.45,102489.0,51.2942,51.3127,51.2388,51.2573,102489.0
2020-02-20 15:00:00,55.45,55.47,55.42,55.42,78819.0,51.2573,51.2758,51.2295,51.2295,78819.0
2020-02-20 15:10:00,55.42,55.47,55.35,55.47,121893.0,51.2295,51.2758,51.1648,51.2758,121893.0
2020-02-20 15:20:00,55.47,55.52,55.45,55.48,106422.0,51.2758,51.322,51.2573,51.285,106422.0
2020-02-20 15:30:00,55.48,55.56,55.48,55.55,230319.0,51.285,51.359,51.285,51.3497,230319.0
2020-02-20 15:40:00,55.55,55.66,55.54,55.56,341668.0,51.3497,51.4514,51.3405,51.359,341668.0
2020-02-20 15:50:00,55.56,55.57,55.48,55.5,444240.0,51.359,51.3682,51.285,51.3035,444240.0
2020-02-21 09:30:00,55.08,55.34,54.88,54.94,543064.0,50.9152,51.1556,50.7304,50.7858,543064.0
2020-02-21 09:40:00,54.93,54.93,54.53,54.58,191793.0,50.7766,50.7766,50.4068,50.4531,191793.0
2020-02-21 09:50:00,54.57,54.93,54.56,54.84,174484.0,50.4438,50.7766,50.4346,50.6934,174484.0
2020-02-21 10:00:00,54.84,54.88,54.67,54.84,150446.0,50.6934,50.7304,50.5362,50.6934,150446.0
2020-02-21 10:10:00,54.84,54.9,54.76,54.9,147025.0,50.6934,50.7489,50.6194,50.7489,147025.0
2020-02-21 10:20:00,54.9,55.05,54.88,55.03,115925.0,50.7489,50.8875,50.7304,50.869,115925.0
2020-02-21 10:30:00,55.03,55.03,54.88,54.89,115535.0,50.869,50.869,50.7304,50.7396,115535.0
2020-02-21 10:40:00,54.89,54.9,54.76,54.82,127122.0,50.7396,50.7489,50.6194,50.6749,127122.0
2020-02-21 10:50:00,54.82,54.94,54.82,54.9,135759.0,50.6749,50.7858,50.6749,50.7489,135759.0
2020-02-21 11:00:00,54.9,54.98,54.88,54.93,104968.0,50.7489,50.8228,50.7304,50.7766,104968.0
2020-02-21 11:10:00,54.93,54.98,54.91,54.91,108518.0,50.7766,50.8228,50.7581,50.7581,108518.0
2020-02-21 11:20:00,54.91,54.99,54.89,54.94,107341.0,50.7581,50.8321,50.7396,50.7858,107341.0
2020-02-21 11:30:00,54.94,54.97,54.92,54.96,119511.0,50.7858,50.8136,50.7673,50.8043,119511.0
2020-02-21 11:40:00,54.95,54.95,54.83,54.87,90400.0,50.7951,50.7951,50.6841,50.7211,90400.0
2020-02-21 11:50:00,54.87,54.93,54.84,54.86,142048.0,50.7211,50.7766,50.6934,50.7119,142048.0
2020-02-21 12:00:00,54.87,54.95,54.83,54.91,99329.0,50.7211,50.7951,50.6841,50.7581,99329.0
2020-02-21 12:10:00,54.9,54.92,54.84,54.88,77563.0,50.7489,50.7673,50.6934,50.7304,77563.0
2020-02-21 12:20:00,54.87,54.91,54.84,54.87,66472.0,50.7211,50.7581,50.6934,50.7211,66472.0
2020-02-21 12:30:00,54.87,54.88,54.8,54.87,87289.0,50.7211,50.7304,50.6564,50.7211,87289.0
2020-02-21 12:40:00,54.87,54.89,54.77,54.78,113712.0,50.7211,50.7396,50.6287,50.6379,113712.0
2020-02-21 12:50:00,54.78,54.78,54.67,54.73,153128.0,50.6379,50.6379,50.5362,50.5917,153128.0
2020-02-21 13:00:00,54.73,54.79,54.71,54.74,103420.0,50.5917,50.6472,50.5732,50.601,103420.0
2020-02-21 13:10:00,54.74,54.76,54.69,54.73,117021.0,50.601,50.6194,50.5547,50.5917,117021.0
2020-02-21 13:20:00,54.73,54.82,54.72,54.75,135669.0,50.5917,50.6749,50.5825,50.6102,135669.0
2020-02-21 13:30:00,54.74,54.75,54.68,54.7,75850.0,50.601,50.6102,50.5455,50.564,75850.0
2020-02-21 13:40:00,54.7,54.75,54.64,54.64,97660.0,50.564,50.6102,50.5085,50.5085,97660.0
2020-02-21 13:50:00,54.65,54.66,54.53,54.55,98638.0,50.5178,50.527,50.4068,50.4253,98638.0
2020-02-21 14:00:00,54.55,54.61,54.53,54.54,92077.0,50.4253,50.4808,50.4068,50.4161,92077.0
2020-02-21 14:10:00,54.54,54.56,54.44,54.46,150177.0,50.4161,50.4346,50.3236,50.3421,150177.0
2020-02-21 14:20:00,54.45,54.56,54.44,54.55,155283.0,50.3329,50.4346,50.3236,50.4253,155283.0
2020-02-21 14:30:00,54.54,54.6,54.5,54.52,102562.0,50.4161,50.4715,50.3791,50.3976,102562.0
2020-02-21 14:40:00,54.53,54.61,54.49,54.5,136874.0,50.4068,50.4808,50.3699,50.3791,136874.0
2020-02-21 14:50:00,54.5,54.61,54.49,54.6,139100.0,50.3791,50.4808,50.3699,50.4715,139100.0
2020-02-21 15:00:00,54.6,54.63,54.51,54.53,140089.0,50.4715,50.4993,50.3883,50.4068,140089.0
2020-02-21 15:10:00,54.53,54.63,54.52,54.57,132056.0,50.4068,50.4993,50.3976,50.4438,132056.0
2020-02-21 15:20:00,54.56,54.6,54.54,54.57,196524.0,50.4346,50.4715,50.4161,50.4438,196524.0
2020-02-21 15:30:00,54.57,54.62,54.49,54.57,254405.0,50.4438,50.49,50.3699,50.4438,254405.0
2020-02-21 15:40:00,54.57,54.67,54.55,54.65,322860.0,50.4438,50.5362,50.4253,50.5178,322860.0
2020-02-21 15:50:00,54.64,54.71,54.54,54.67,1361644.0,50.5085,50.5732,50.4161,50.5362,1361644.0
2020-02-24 09:30:00,53.1,53.52,53.03,53.49,709643.0,49.085,49.4732,49.0203,49.4455,709643.0
2020-02-24 09:40:00,53.49,53.49,53.31,53.46,243513.0,49.4455,49.4455,49.2791,49.4177,243513.0
2020-02-24 09:50:00,53.46,53.46,53.28,53.37,178437.0,49.4177,49.4177,49.2513,49.3345,178437.0
2020-02-24 10:00:00,53.37,53.48,53.32,53.39,200907.0,49.3345,49.4362,49.2883,49.353,200907.0
2020-02-24 10:10:00,53.38,53.53,53.36,53.37,192017.0,49.3438,49.4824,49.3253,49.3345,192017.0
2020-02-24 10:20:00,53.37,53.37,53.12,53.15,148286.0,49.3345,49.3345,49.1034,49.1312,148286.0
2020-02-24 10:30:00,53.15,53.15,53.04,53.1,135669.0,49.1312,49.1312,49.0295,49.085,135669.0
2020-02-24 10:40:00,53.09,53.21,53.04,53.2,127225.0,49.0757,49.1866,49.0295,49.1774,127225.0
2020-02-24 10:50:00,53.21,53.31,53.21,53.3,175538.0,49.1866,49.2791,49.1866,49.2698,175538.0
2020-02-24 11:00:00,53.31,53.33,53.13,53.23,159813.0,49.2791,49.2976,49.1127,49.2051,159813.0
2020-02-24 11:10:00,53.23,53.29,53.16,53.29,125517.0,49.2051,49.2606,49.1404,49.2606,125517.0
2020-02-24 11:20:00,53.29,53.32,53.2,53.21,122029.0,49.2606,49.2883,49.1774,49.1866,122029.0
2020-02-24 11:30:00,53.22,53.26,53.15,53.16,141159.0,49.1959,49.2329,49.1312,49.1404,141159.0
2020-02-24 11:40:00,53.16,53.16,52.88,52.91,281098.0,49.1404,49.1404,48.8816,48.9093,281098.0
2020-02-24 11:50:00,52.92,53.04,52.87,52.91,132354.0,48.9186,49.0295,48.8723,48.9093,132354.0
2020-02-24 12:00:00,52.9,52.91,52.71,52.72,162215.0,48.9001,48.9093,48.7244,48.7337,162215.0
2020-02-24 12:10:00,52.71,52.8,52.7,52.78,161299.0,48.7244,48.8076,48.7152,48.7892,161299.0
2020-02-24 12:20:00,52.78,52.84,52.72,52.73,139709.0,48.7892,48.8446,48.7337,48.7429,139709.0
2020-02-24 12:30:00,52.72,52.84,52.66,52.83,145523.0,48.7337,48.8446,48.6782,48.8354,145523.0
2020-02-24 12:40:00,52.84,52.87,52.73,52.74,120684.0,48.8446,48.8723,48.7429,48.7522,120684.0
2020-02-24 12:50:00,52.73,52.77,52.64,52.65,141700.0,48.7429,48.7799,48.6597,48.669,141700.0
2020-02-24 13:00:00,52.65,52.65,52.52,52.61,268350.0,48.669,48.669,48.5488,48.632,268350.0
2020-02-24 13:10:00,52.61,52.63,52.51,52.56,160411.0,48.632,48.6505,48.5396,48.5858,160411.0
2020-02-24 13:20:00,52.56,52.77,52.56,52.77,202039.0,48.5858,48.7799,48.5858,48.7799,202039.0
2020-02-24 13:30:00,52.77,52.82,52.72,52.8,148740.0,48.7799,48.8261,48.7337,48.8076,148740.0
2020-02-24 13:40:00,52.8,52.87,52.74,52.86,133505.0,48.8076,48.8723,48.7522,48.8631,133505.0
2020-02-24 13:50:00,52.86,52.88,52.77,52.85,136464.0,48.8631,48.8816,48.7799,48.8539,136464.0
2020-02-24 14:00:00,52.85,52.91,52.73,52.76,152333.0,48.8539,48.9093,48.7429,48.7707,152333.0
2020-02-24 14:10:00,52.76,52.79,52.67,52.72,118318.0,48.7707,48.7984,48.6875,48.7337,118318.0
2020-02-24 14:20:00,52.72,52.99,52.72,52.96,195402.0,48.7337,48.9833,48.7337,48.9555,195402.0
2020-02-24 14:30:00,52.96,53.11,52.95,53.11,221900.0,48.9555,49.0942,48.9463,49.0942,221900.0
2020-02-24 14:40:00,53.1,53.13,53.03,53.12,140210.0,49.085,49.1127,49.0203,49.1034,140210.0
2020-02-24 14:50:00,53.12,53.27,53.07,53.22,179562.0,49.1034,49.2421,49.0572,49.1959,179562.0
2020-02-24 15:00:00,53.23,53.31,53.17,53.24,206278.0,49.2051,49.2791,49.1497,49.2144,206278.0
2020-02-24 15:10:00,53.24,53.25,53.01,53.04,250449.0,49.2144,49.2236,49.0018,49.0295,250449.0
2020-02-24 15:20:00,53.04,53.09,52.97,52.99,226941.0,49.0295,49.0757,48.9648,48.9833,226941.0
2020-02-24 15:30:00,52.99,53.01,52.8,52.83,318870.0,48.9833,49.0018,48.8076,48.8354,318870.0
2020-02-24 15:40:00,52.83,52.95,52.75,52.91,351861.0,48.8354,48.9463,48.7614,48.9093,351861.0
2020-02-24 15:50:00,52.9,52.91,52.62,52.64,988479.0,48.9001,48.9093,48.6413,48.6597,988479.0
2020-02-25 09:30:00,53.07,53.16,52.92,52.98,504102.0,49.0572,49.1404,48.9186,48.974,504102.0
2020-02-25 09:40:00,52.97,53.09,52.74,52.96,217575.0,48.9648,49.0757,48.7522,48.9555,217575.0
2020-02-25 09:50:00,52.96,53.22,52.91,53.07,248480.0,48.9555,49.1959,48.9093,49.0572,248480.0
2020-02-25 10:00:00,53.08,53.17,52.82,52.82,250758.0,49.0665,49.1497,48.8261,48.8261,250758.0
2020-02-25 10:10:00,52.8,52.83,52.68,52.73,284608.0,48.8076,48.8354,48.6967,48.7429,284608.0
2020-02-25 10:20:00,52.72,52.74,52.4,52.45,211340.0,48.7337,48.7522,48.4379,48.4841,211340.0
2020-02-25 10:30:00,52.44,52.55,52.33,52.48,227077.0,48.4749,48.5765,48.3732,48.5118,227077.0
2020-02-25 10:40:00,52.47,52.63,52.41,52.43,189838.0,48.5026,48.6505,48.4471,48.4656,189838.0
2020-02-25 10:50:00,52.4,52.43,52.16,52.43,160524.0,48.4379,48.4656,48.216,48.4656,160524.0
2020-02-25 11:00:00,52.43,52.51,52.25,52.29,153342.0,48.4656,48.5396,48.2992,48.3362,153342.0
2020-02-25 11:10:00,52.28,52.4,52.06,52.15,171640.0,48.327,48.4379,48.1236,48.2068,171640.0
2020-02-25 11:20:00,52.14,52.31,52.09,52.26,145395.0,48.1975,48.3547,48.1513,48.3085,145395.0
2020-02-25 11:30:00,52.26,52.45,52.23,52.38,256140.0,48.3085,48.4841,48.2807,48.4194,256140.0
2020-02-25 11:40:00,52.38,52.64,52.32,52.58,254362.0,48.4194,48.6597,48.3639,48.6043,254362.0
2020-02-25 11:50:00,52.57,52.62,52.51,52.54,141009.0,48.595,48.6413,48.5396,48.5673,141009.0
2020-02-25 12:00:00,52.55,52.6,52.45,52.51,105562.0,48.5765,48.6228,48.4841,48.5396,105562.0
2020-02-25 12:10:00,52.5,52.56,52.32,52.34,107595.0,48.5303,48.5858,48.3639,48.3824,107595.0
2020-02-25 12:20:00,52.33,52.36,52.27,52.29,184273.0,48.3732,48.4009,48.3177,48.3362,184273.0
2020-02-25 12:30:00,52.28,52.47,52.27,52.41,105151.0,48.327,48.5026,48.3177,48.4471,105151.0
2020-02-25 12:40:00,52.41,52.42,52.16,52.18,188647.0,48.4471,48.4564,48.216,48.2345,188647.0
2020-02-25 12:50:00,52.18,52.24,52.13,52.21,141491.0,48.2345,48.29,48.1883,48.2623,141491.0
2020-02-25 13:00:00,52.21,52.28,52.11,52.22,211732.0,48.2623,48.327,48.1698,48.2715,211732.0
2020-02-25 13:10:00,52.22,52.3,52.04,52.07,129391.0,48.2715,48.3454,48.1051,48.1328,129391.0
2020-02-25 13:20:00,52.06,52.14,52.06,52.08,136767.0,48.1236,48.1975,48.1236,48.1421,136767.0
2020-02-25 13:30:00,52.08,52.08,51.94,51.98,145666.0,48.1421,48.1421,48.0127,48.0496,145666.0
2020-02-25 13:40:00,51.96,52.04,51.91,51.94,98350.0,48.0312,48.1051,47.9849,48.0127,98350.0
2020-02-25 13:50:00,51.94,52.05,51.73,51.73,131296.0,48.0127,48.1144,47.8185,47.8185,131296.0
2020-02-25 14:00:00,51.75,51.78,51.4,51.45,259518.0,47.837,47.8648,47.5135,47.5597,259518.0
2020-02-25 14:10:00,51.46,51.69,51.38,51.41,262073.0,47.569,47.7816,47.495,47.5227,262073.0
2020-02-25 14:20:00,51.41,51.55,51.16,51.17,264298.0,47.5227,47.6522,47.2916,47.3009,264298.0
2020-02-25 14:30:00,51.16,51.32,51.08,51.08,246258.0,47.2916,47.4395,47.2177,47.2177,246258.0
2020-02-25 14:40:00,51.08,51.35,51.03,51.29,225942.0,47.2177,47.4673,47.1715,47.4118,225942.0
2020-02-25 14:50:00,51.3,51.4,51.21,51.3,227755.0,47.4211,47.5135,47.3379,47.4211,227755.0
2020-02-25 15:00:00,51.3,51.51,51.3,51.35,337850.0,47.4211,47.6152,47.4211,47.4673,337850.0
2020-02-25 15:10:00,51.35,51.39,51.13,51.21,354053.0,47.4673,47.5043,47.2639,47.3379,354053.0
2020-02-25 15:20:00,51.21,51.25,50.97,51.1,328265.0,47.3379,47.3748,47.116,47.2362,328265.0
2020-02-25 15:30:00,51.09,51.09,50.8,50.85,466536.0,47.2269,47.2269,46.9589,47.0051,466536.0
2020-02-25 15:40:00,50.85,51.18,50.84,50.99,540940.0,47.0051,47.3101,46.9958,47.1345,540940.0
2020-02-25 15:50:00,50.99,51.0,50.81,50.96,1041147.0,47.1345,47.1437,46.9681,47.1068,1041147.0
2020-02-26 09:30:00,51.31,52.04,51.24,52.02,716888.0,47.4303,48.1051,47.3656,48.0866,716888.0
2020-02-26 09:40:00,52.02,52.55,51.98,52.16,476538.0,48.0866,48.5765,48.0496,48.216,476538.0
2020-02-26 09:50:00,52.17,52.32,51.94,52.2,446382.0,48.2253,48.3639,48.0127,48.253,446382.0
2020-02-26 10:00:00,52.2,52.33,52.06,52.33,351330.0,48.253,48.3732,48.1236,48.3732,351330.0
2020-02-26 10:10:00,52.34,52.65,52.28,52.61,378069.0,48.3824,48.669,48.327,48.632,378069.0
2020-02-26 10:20:00,52.62,52.72,52.48,52.6,316283.0,48.6413,48.7337,48.5118,48.6228,316283.0
2020-02-26 10:30:00,52.59,52.78,52.59,52.68,290330.0,48.6135,48.7892,48.6135,48.6967,290330.0
2020-02-26 10:40:00,52.68,52.91,52.66,52.83,236561.0,48.6967,48.9093,48.6782,48.8354,236561.0
2020-02-26 10:50:00,52.83,52.93,52.8,52.84,213385.0,48.8354,48.9278,48.8076,48.8446,213385.0
2020-02-26 11:00:00,52.84,52.88,52.72,52.77,316927.0,48.8446,48.8816,48.7337,48.7799,316927.0
2020-02-26 11:10:00,52.77,52.88,52.74,52.88,298961.0,48.7799,48.8816,48.7522,48.8816,298961.0
2020-02-26 11:20:00,52.88,53.14,52.87,53.01,282436.0,48.8816,49.1219,48.8723,49.0018,282436.0
2020-02-26 11:30:00,53.0,53.01,52.85,52.99,258484.0,48.9925,49.0018,48.8539,48.9833,258484.0
2020-02-26 11:40:00,52.99,53.01,52.75,52.76,159387.0,48.9833,49.0018,48.7614,48.7707,159387.0
2020-02-26 11:50:00,52.76,52.77,52.63,52.71,222580.0,48.7707,48.7799,48.6505,48.7244,222580.0
2020-02-26 12:00:00,52.71,52.75,52.42,52.5,315907.0,48.7244,48.7614,48.4564,48.5303,315907.0
2020-02-26 12:10:00,52.5,52.58,52.24,52.43,356447.0,48.5303,48.6043,48.29,48.4656,356447.0
2020-02-26 12:20:00,52.42,52.58,52.34,52.58,291546.0,48.4564,48.6043,48.3824,48.6043,291546.0
2020-02-26 12:30:00,52.58,52.73,52.57,52.68,171428.0,48.6043,48.7429,48.595,48.6967,171428.0
2020-02-26 12:40:00,52.67,52.8,52.61,52.73,566725.0,48.6875,48.8076,48.632,48.7429,566725.0
2020-02-26 12:50:00,52.73,52.86,52.63,52.8,359289.0,48.7429,48.8631,48.6505,48.8076,359289.0
2020-02-26 13:00:00,52.8,52.85,52.7,52.72,160750.0,48.8076,48.8539,48.7152,48.7337,160750.0
2020-02-26 13:10:00,52.73,52.87,52.72,52.78,170717.0,48.7429,48.8723,48.7337,48.7892,170717.0
2020-02-26 13:20:00,52.79,52.95,52.77,52.92,196305.0,48.7984,48.9463,48.7799,48.9186,196305.0
2020-02-26 13:30:00,52.92,52.95,52.53,52.54,333457.0,48.9186,48.9463,48.5581,48.5673,333457.0
2020-02-26 13:40:00,52.54,52.8,52.42,52.71,376319.0,48.5673,48.8076,48.4564,48.7244,376319.0
2020-02-26 13:50:00,52.7,52.81,52.5,52.53,326556.0,48.7152,48.8169,48.5303,48.5581,326556.0
2020-02-26 14:00:00,52.53,52.7,52.44,52.55,203880.0,48.5581,48.7152,48.4749,48.5765,203880.0
2020-02-26 14:10:00,52.55,52.74,52.49,52.54,154547.0,48.5765,48.7522,48.5211,48.5673,154547.0
2020-02-26 14:20:00,52.54,52.77,52.51,52.59,147570.0,48.5673,48.7799,48.5396,48.6135,147570.0
2020-02-26 14:30:00,52.59,52.7,52.48,52.57,223784.0,48.6135,48.7152,48.5118,48.595,223784.0
2020-02-26 14:40:00,52.58,52.59,52.29,52.37,280162.0,48.6043,48.6135,48.3362,48.4102,280162.0
2020-02-26 14:50:00,52.36,52.43,52.15,52.18,194726.0,48.4009,48.4656,48.2068,48.2345,194726.0
2020-02-26 15:00:00,52.19,52.37,52.18,52.34,204220.0,48.2438,48.4102,48.2345,48.3824,204220.0
2020-02-26 15:10:00,52.35,52.58,52.32,52.5,241373.0,48.3917,48.6043,48.3639,48.5303,241373.0
2020-02-26 15:20:00,52.49,52.52,52.22,52.29,227634.0,48.5211,48.5488,48.2715,48.3362,227634.0
2020-02-26 15:30:00,52.29,52.37,52.19,52.32,389570.0,48.3362,48.4102,48.2438,48.3639,389570.0
2020-02-26 15:40:00,52.32,52.33,52.18,52.23,464696.0,48.3639,48.3732,48.2345,48.2807,464696.0
2020-02-26 15:50:00,52.24,52.33,52.04,52.06,1227922.0,48.29,48.3732,48.1051,48.1236,1227922.0
2020-02-27 09:30:00,50.88,51.86,50.84,51.81,839120.0,47.0328,47.9387,46.9958,47.8925,839120.0
2020-02-27 09:40:00,51.78,51.83,51.19,51.4,322498.0,47.8648,47.911,47.3194,47.5135,322498.0
2020-02-27 09:50:00,51.42,51.76,51.34,51.52,262989.0,47.532,47.8463,47.458,47.6244,262989.0
2020-02-27 10:00:00,51.52,51.67,51.36,51.57,308304.0,47.6244,47.7631,47.4765,47.6706,308304.0
2020-02-27 10:10:00,51.56,51.69,51.48,51.57,332804.0,47.6614,47.7816,47.5875,47.6706,332804.0
2020-02-27 10:20:00,51.57,51.6,51.17,51.23,337326.0,47.6706,47.6984,47.3009,47.3564,337326.0
2020-02-27 10:30:00,51.24,51.31,50.96,51.29,309103.0,47.3656,47.4303,47.1068,47.4118,309103.0
2020-02-27 10:40:00,51.28,51.4,51.07,51.4,215130.0,47.4026,47.5135,47.2085,47.5135,215130.0
2020-02-27 10:50:00,51.41,51.66,51.32,51.66,262343.0,47.5227,47.7538,47.4395,47.7538,262343.0
2020-02-27 11:00:00,51.65,51.89,51.62,51.86,194068.0,47.7446,47.9665,47.7169,47.9387,194068.0
2020-02-27 11:10:00,51.86,51.91,51.61,51.91,242128.0,47.9387,47.9849,47.7076,47.9849,242128.0
2020-02-27 11:20:00,51.91,51.91,51.61,51.65,221126.0,47.9849,47.9849,47.7076,47.7446,221126.0
2020-02-27 11:30:00,51.65,51.82,51.61,51.79,325761.0,47.7446,47.9017,47.7076,47.874,325761.0
2020-02-27 11:40:00,51.78,51.91,51.64,51.82,249201.0,47.8648,47.9849,47.7354,47.9017,249201.0
2020-02-27 11:50:00,51.81,52.08,51.75,52.05,229536.0,47.8925,48.1421,47.837,48.1144,229536.0
2020-02-27 12:00:00,52.04,52.41,51.99,52.39,401770.0,48.1051,48.4471,48.0589,48.4286,401770.0
2020-02-27 12:10:00,52.39,52.72,52.38,52.61,464469.0,48.4286,48.7337,48.4194,48.632,464469.0
2020-02-27 12:20:00,52.6,52.65,52.3,52.63,316621.0,48.6228,48.669,48.3454,48.6505,316621.0
2020-02-27 12:30:00,52.64,53.06,52.61,53.05,393010.0,48.6597,49.048,48.632,49.0387,393010.0
2020-02-27 12:40:00,53.05,53.44,52.98,53.43,575179.0,49.0387,49.3993,48.974,49.39,575179.0
2020-02-27 12:50:00,53.44,53.46,52.95,52.95,293595.0,49.3993,49.4177,48.9463,48.9463,293595.0
2020-02-27 13:00:00,52.95,53.15,52.9,53.05,260593.0,48.9463,49.1312,48.9001,49.0387,260593.0
2020-02-27 13:10:00,53.05,53.16,52.85,52.89,230972.0,49.0387,49.1404,48.8539,48.8908,230972.0
2020-02-27 13:20:00,52.89,52.96,52.62,52.62,280010.0,48.8908,48.9555,48.6413,48.6413,280010.0
2020-02-27 13:30:00,52.62,52.72,52.4,52.49,223145.0,48.6413,48.7337,48.4379,48.5211,223145.0
2020-02-27 13:40:00,52.49,52.56,52.06,52.38,219991.0,48.5211,48.5858,48.1236,48.4194,219991.0
2020-02-27 13:50:00,52.37,52.57,52.07,52.17,216602.0,48.4102,48.595,48.1328,48.2253,216602.0
2020-02-27 14:00:00,52.16,52.25,51.93,51.96,213410.0,48.216,48.2992,48.0034,48.0312,213410.0
2020-02-27 14:10:00,51.97,52.18,51.9,51.9,253450.0,48.0404,48.2345,47.9757,47.9757,253450.0
2020-02-27 14:20:00,51.91,52.25,51.9,52.2,234011.0,47.9849,48.2992,47.9757,48.253,234011.0
2020-02-27 14:30:00,52.2,52.2,51.96,52.01,213855.0,48.253,48.253,48.0312,48.0774,213855.0
2020-02-27 14:40:00,52.03,52.11,51.89,51.99,190998.0,48.0959,48.1698,47.9665,48.0589,190998.0
2020-02-27 14:50:00,51.99,52.02,51.81,51.85,182164.0,48.0589,48.0866,47.8925,47.9295,182164.0
2020-02-27 15:00:00,51.85,51.96,51.68,51.93,300294.0,47.9295,48.0312,47.7723,48.0034,300294.0
2020-02-27 15:10:00,51.93,51.99,51.7,51.71,201003.0,48.0034,48.0589,47.7908,47.8001,201003.0
2020-02-27 15:20:00,51.71,51.78,51.62,51.62,241228.0,47.8001,47.8648,47.7169,47.7169,241228.0
2020-02-27 15:30:00,51.62,51.66,51.43,51.43,373098.0,47.7169,47.7538,47.5412,47.5412,373098.0
2020-02-27 15:40:00,51.43,51.47,51.28,51.35,416256.0,47.5412,47.5782,47.4026,47.4673,416256.0
2020-02-27 15:50:00,51.35,51.37,50.76,50.76,1192827.0,47.4673,47.4858,46.9219,46.9219,1192827.0
2020-02-28 09:30:00,49.24,49.52,48.84,49.3,1024653.0,45.5168,45.7757,45.1471,45.5723,1024653.0
2020-02-28 09:40:00,49.3,49.43,48.84,48.95,522882.0,45.5723,45.6925,45.1471,45.2488,522882.0
2020-02-28 09:50:00,48.95,49.06,48.19,48.28,500839.0,45.2488,45.3504,44.5462,44.6294,500839.0
2020-02-28 10:00:00,48.33,48.54,47.94,48.29,555653.0,44.6756,44.8698,44.3151,44.6387,555653.0
2020-02-28 10:10:00,48.28,48.65,48.13,48.55,782207.0,44.6294,44.9714,44.4908,44.879,782207.0
2020-02-28 10:20:00,48.57,48.73,48.04,48.06,444389.0,44.8975,45.0454,44.4076,44.426,444389.0
2020-02-28 10:30:00,48.04,48.56,48.04,48.22,371464.0,44.4076,44.8882,44.4076,44.5739,371464.0
2020-02-28 10:40:00,48.23,48.31,48.04,48.12,302483.0,44.5832,44.6571,44.4076,44.4815,302483.0
2020-02-28 10:50:00,48.11,48.89,48.08,48.81,424150.0,44.4723,45.1933,44.4445,45.1193,424150.0
2020-02-28 11:00:00,48.81,48.84,48.35,48.46,445757.0,45.1193,45.1471,44.6941,44.7958,445757.0
2020-02-28 11:10:00,48.47,48.99,48.43,48.98,345267.0,44.805,45.2857,44.7681,45.2765,345267.0
2020-02-28 11:20:00,48.97,49.06,48.72,48.98,257749.0,45.2672,45.3504,45.0361,45.2765,257749.0
2020-02-28 11:30:00,48.98,49.35,48.91,49.33,419300.0,45.2765,45.6185,45.2118,45.6,419300.0
2020-02-28 11:40:00,49.32,49.89,49.29,49.39,715513.0,45.5908,46.1177,45.563,45.6555,715513.0
2020-02-28 11:50:00,49.4,49.5,48.98,49.17,401058.0,45.6647,45.7572,45.2765,45.4521,401058.0
2020-02-28 12:00:00,49.16,49.19,48.85,49.04,229331.0,45.4429,45.4706,45.1563,45.3319,229331.0
2020-02-28 12:10:00,49.05,49.08,48.8,49.0,230104.0,45.3412,45.3689,45.1101,45.295,230104.0
2020-02-28 12:20:00,49.01,49.25,48.96,49.23,205536.0,45.3042,45.5261,45.258,45.5076,205536.0
2020-02-28 12:30:00,49.25,49.46,49.15,49.22,316599.0,45.5261,45.7202,45.4336,45.4983,316599.0
2020-02-28 12:40:00,49.22,49.38,48.86,49.01,240843.0,45.4983,45.6462,45.1656,45.3042,240843.0
2020-02-28 12:50:00,49.02,49.4,48.98,49.34,236469.0,45.3135,45.6647,45.2765,45.6093,236469.0
2020-02-28 13:00:00,49.34,49.44,49.14,49.34,229511.0,45.6093,45.7017,45.4244,45.6093,229511.0
2020-02-28 13:10:00,49.35,49.38,48.99,49.24,224413.0,45.6185,45.6462,45.2857,45.5168,224413.0
2020-02-28 13:20:00,49.25,49.34,49.1,49.1,205981.0,45.5261,45.6093,45.3874,45.3874,205981.0
2020-02-28 13:30:00,49.09,49.09,48.71,48.77,257359.0,45.3782,45.3782,45.0269,45.0824,257359.0
2020-02-28 13:40:00,48.77,48.78,48.4,48.61,222438.0,45.0824,45.0916,44.7403,44.9345,222438.0
2020-02-28 13:50:00,48.59,48.7,48.46,48.67,185710.0,44.916,45.0177,44.7958,44.9899,185710.0
2020-02-28 14:00:00,48.66,48.66,48.28,48.38,321984.0,44.9807,44.9807,44.6294,44.7219,321984.0
2020-02-28 14:10:00,48.38,48.6,48.36,48.53,270432.0,44.7219,44.9252,44.7034,44.8605,270432.0
2020-02-28 14:20:00,48.53,48.79,48.41,48.65,206653.0,44.8605,45.1009,44.7496,44.9714,206653.0
2020-02-28 14:30:00,48.66,49.14,48.6,48.84,334611.0,44.9807,45.4244,44.9252,45.1471,334611.0
2020-02-28 14:40:00,48.84,49.44,48.81,49.16,262668.0,45.1471,45.7017,45.1193,45.4429,262668.0
2020-02-28 14:50:00,49.18,49.29,48.84,48.95,212739.0,45.4614,45.563,45.1471,45.2488,212739.0
2020-02-28 15:00:00,48.96,49.01,48.52,48.67,236338.0,45.258,45.3042,44.8513,44.9899,236338.0
2020-02-28 15:10:00,48.67,49.0,48.54,48.91,404546.0,44.9899,45.295,44.8698,45.2118,404546.0
2020-02-28 15:20:00,48.91,48.95,48.26,48.26,351199.0,45.2118,45.2488,44.6109,44.6109,351199.0
2020-02-28 15:30:00,48.25,48.57,48.23,48.29,572215.0,44.6017,44.8975,44.5832,44.6387,572215.0
2020-02-28 15:40:00,48.3,48.4,47.9,48.15,1207572.0,44.6479,44.7403,44.2781,44.5092,1207572.0
2020-02-28 15:50:00,48.13,49.77,48.06,49.46,3005518.0,44.4908,46.0067,44.426,45.7202,3005518.0
2020-03-02 09:30:00,49.73,50.05,49.24,49.25,640446.0,45.9698,46.2656,45.5168,45.5261,640446.0
2020-03-02 09:40:00,49.24,49.74,49.22,49.4,376359.0,45.5168,45.979,45.4983,45.6647,376359.0
2020-03-02 09:50:00,49.39,49.48,49.18,49.29,354271.0,45.6555,45.7387,45.4614,45.563,354271.0
2020-03-02 10:00:00,49.27,49.34,48.77,48.84,332352.0,45.5446,45.6093,45.0824,45.1471,332352.0
2020-03-02 10:10:00,48.85,49.13,48.77,48.9,289113.0,45.1563,45.4151,45.0824,45.2025,289113.0
2020-03-02 10:20:00,48.91,48.97,48.67,48.94,261793.0,45.2118,45.2672,44.9899,45.2395,261793.0
2020-03-02 10:30:00,48.94,49.08,48.75,49.01,382596.0,45.2395,45.3689,45.0639,45.3042,382596.0
2020-03-02 10:40:00,49.02,49.34,48.92,49.34,320339.0,45.3135,45.6093,45.221,45.6093,320339.0
2020-03-02 10:50:00,49.33,49.49,49.14,49.14,347668.0,45.6,45.7479,45.4244,45.4244,347668.0
2020-03-02 11:00:00,49.14,49.33,49.12,49.22,303877.0,45.4244,45.6,45.4059,45.4983,303877.0
2020-03-02 11:10:00,49.23,49.74,49.21,49.57,413454.0,45.5076,45.979,45.4891,45.8219,413454.0
2020-03-02 11:20:00,49.57,49.8,49.56,49.76,302255.0,45.8219,46.0345,45.8126,45.9975,302255.0
2020-03-02 11:30:00,49.76,49.98,49.68,49.94,321274.0,45.9975,46.2009,45.9236,46.1639,321274.0
2020-03-02 11:40:00,49.94,49.95,49.76,49.86,363911.0,46.1639,46.1731,45.9975,46.0899,363911.0
2020-03-02 11:50:00,49.86,50.12,49.83,50.06,225827.0,46.0899,46.3303,46.0622,46.2748,225827.0
2020-03-02 12:00:00,50.07,50.12,50.0,50.01,177985.0,46.2841,46.3303,46.2194,46.2286,177985.0
2020-03-02 12:10:00,50.02,50.07,49.86,49.89,245768.0,46.2378,46.2841,46.0899,46.1177,245768.0
2020-03-02 12:20:00,49.9,49.93,49.73,49.89,278773.0,46.1269,46.1547,45.9698,46.1177,278773.0
2020-03-02 12:30:00,49.89,50.06,49.87,49.94,237868.0,46.1177,46.2748,46.0992,46.1639,237868.0
2020-03-02 12:40:00,49.94,50.07,49.86,50.06,226167.0,46.1639,46.2841,46.0899,46.2748,226167.0
2020-03-02 12:50:00,50.07,50.19,50.0,50.1,239305.0,46.2841,46.395,46.2194,46.3118,239305.0
2020-03-02 13:00:00,50.1,50.2,49.92,49.98,251034.0,46.3118,46.4042,46.1454,46.2009,251034.0
2020-03-02 13:10:00,49.98,50.03,49.8,49.86,283588.0,46.2009,46.2471,46.0345,46.0899,283588.0
2020-03-02 13:20:00,49.86,49.91,49.67,49.75,246270.0,46.0899,46.1362,45.9143,45.9883,246270.0
2020-03-02 13:30:00,49.75,49.84,49.63,49.84,181106.0,45.9883,46.0715,45.8773,46.0715,181106.0
2020-03-02 13:40:00,49.84,49.89,49.66,49.71,179743.0,46.0715,46.1177,45.9051,45.9513,179743.0
2020-03-02 13:50:00,49.7,49.77,49.58,49.71,217497.0,45.942,46.0067,45.8311,45.9513,217497.0
2020-03-02 14:00:00,49.7,49.8,49.64,49.79,345248.0,45.942,46.0345,45.8866,46.0252,345248.0
2020-03-02 14:10:00,49.78,49.84,49.67,49.68,327728.0,46.016,46.0715,45.9143,45.9236,327728.0
2020-03-02 14:20:00,49.67,49.73,49.46,49.47,365128.0,45.9143,45.9698,45.7202,45.7294,365128.0
2020-03-02 14:30:00,49.47,49.55,49.26,49.27,468397.0,45.7294,45.8034,45.5353,45.5446,468397.0
2020-03-02 14:40:00,49.27,49.37,49.07,49.34,425168.0,45.5446,45.637,45.3597,45.6093,425168.0
2020-03-02 14:50:00,49.34,49.46,49.22,49.27,355151.0,45.6093,45.7202,45.4983,45.5446,355151.0
2020-03-02 15:00:00,49.27,49.65,49.26,49.59,413322.0,45.5446,45.8958,45.5353,45.8404,413322.0
2020-03-02 15:10:00,49.59,49.67,49.5,49.53,497401.0,45.8404,45.9143,45.7572,45.7849,497401.0
2020-03-02 15:20:00,49.53,49.92,49.53,49.83,388481.0,45.7849,46.1454,45.7849,46.0622,388481.0
2020-03-02 15:30:00,49.84,50.21,49.79,50.2,428239.0,46.0715,46.4135,46.0252,46.4042,428239.0
2020-03-02 15:40:00,50.19,50.45,50.09,50.42,551072.0,46.395,46.6353,46.3026,46.6076,551072.0
2020-03-02 15:50:00,50.42,50.9,50.41,50.9,1299743.0,46.6076,47.0513,46.5984,47.0513,1299743.0
2020-03-03 09:30:00,50.62,50.78,50.37,50.61,691829.0,46.7925,46.9404,46.5614,46.7832,691829.0
2020-03-03 09:40:00,50.63,50.75,50.48,50.61,334413.0,46.8017,46.9126,46.6631,46.7832,334413.0
2020-03-03 09:50:00,50.61,50.62,50.24,50.35,391239.0,46.7832,46.7925,46.4412,46.5429,391239.0
2020-03-03 10:00:00,50.34,51.84,50.32,51.34,582220.0,46.5337,47.9202,46.5152,47.458,582220.0
2020-03-03 10:10:00,51.36,51.42,50.59,50.89,365922.0,47.4765,47.532,46.7647,47.0421,365922.0
2020-03-03 10:20:00,50.87,51.37,50.87,51.06,326547.0,47.0236,47.4858,47.0236,47.1992,326547.0
2020-03-03 10:30:00,51.05,51.3,50.93,51.12,388878.0,47.19,47.4211,47.079,47.2547,388878.0
2020-03-03 10:40:00,51.11,51.39,50.91,51.03,326539.0,47.2454,47.5043,47.0606,47.1715,326539.0
2020-03-03 10:50:00,51.03,51.2,50.93,51.14,390420.0,47.1715,47.3286,47.079,47.2732,390420.0
2020-03-03 11:00:00,51.13,51.19,50.69,50.71,426146.0,47.2639,47.3194,46.8572,46.8757,426146.0
2020-03-03 11:10:00,50.72,50.75,50.33,50.37,537858.0,46.8849,46.9126,46.5244,46.5614,537858.0
2020-03-03 11:20:00,50.37,50.52,49.83,49.92,848922.0,46.5614,46.7,46.0622,46.1454,848922.0
2020-03-03 11:30:00,49.92,50.23,49.86,50.15,689242.0,46.1454,46.432,46.0899,46.358,689242.0
2020-03-03 11:40:00,50.15,50.24,50.01,50.04,345893.0,46.358,46.4412,46.2286,46.2563,345893.0
2020-03-03 11:50:00,50.04,50.35,50.03,50.27,308264.0,46.2563,46.5429,46.2471,46.4689,308264.0
2020-03-03 12:00:00,50.26,50.37,50.11,50.33,311677.0,46.4597,46.5614,46.321,46.5244,311677.0
2020-03-03 12:10:00,50.33,50.35,49.97,50.01,295369.0,46.5244,46.5429,46.1916,46.2286,295369.0
2020-03-03 12:20:00,50.01,50.07,49.75,49.83,281900.0,46.2286,46.2841,45.9883,46.0622,281900.0
2020-03-03 12:30:00,49.83,49.87,49.7,49.84,336632.0,46.0622,46.0992,45.942,46.0715,336632.0
2020-03-03 12:40:00,49.83,49.96,49.71,49.87,261698.0,46.0622,46.1824,45.9513,46.0992,261698.0
2020-03-03 12:50:00,49.87,49.87,49.65,49.72,248243.0,46.0992,46.0992,45.8958,45.9605,248243.0
2020-03-03 13:00:00,49.71,49.71,49.48,49.5,265097.0,45.9513,45.9513,45.7387,45.7572,265097.0
2020-03-03 13:10:00,49.5,49.58,49.19,49.25,312186.0,45.7572,45.8311,45.4706,45.5261,312186.0
2020-03-03 13:20:00,49.25,49.35,48.98,49.19,330852.0,45.5261,45.6185,45.2765,45.4706,330852.0
2020-03-03 13:30:00,49.19,49.32,49.0,49.24,323589.0,45.4706,45.5908,45.295,45.5168,323589.0
2020-03-03 13:40:00,49.22,49.25,48.84,48.85,328547.0,45.4983,45.5261,45.1471,45.1563,328547.0
2020-03-03 13:50:00,48.85,48.97,48.72,48.75,260255.0,45.1563,45.2672,45.0361,45.0639,260255.0
2020-03-03 14:00:00,48.76,48.87,48.28,48.31,411488.0,45.0731,45.1748,44.6294,44.6571,411488.0
2020-03-03 14:10:00,48.3,48.62,48.28,48.3,578125.0,44.6479,44.9437,44.6294,44.6479,578125.0
2020-03-03 14:20:00,48.31,48.81,48.25,48.71,518102.0,44.6571,45.1193,44.6017,45.0269,518102.0
2020-03-03 14:30:00,48.72,48.87,48.56,48.57,508140.0,45.0361,45.1748,44.8882,44.8975,508140.0
2020-03-03 14:40:00,48.57,48.93,48.52,48.93,534636.0,44.8975,45.2303,44.8513,45.2303,534636.0
2020-03-03 14:50:00,48.93,49.06,48.75,48.96,408057.0,45.2303,45.3504,45.0639,45.258,408057.0
2020-03-03 15:00:00,48.97,49.2,48.87,49.04,359896.0,45.2672,45.4798,45.1748,45.3319,359896.0
2020-03-03 15:10:00,49.05,49.5,49.01,49.45,518041.0,45.3412,45.7572,45.3042,45.7109,518041.0
2020-03-03 15:20:00,49.44,49.51,49.02,49.47,456039.0,45.7017,45.7664,45.3135,45.7294,456039.0
2020-03-03 15:30:00,49.47,49.47,48.72,48.77,753188.0,45.7294,45.7294,45.0361,45.0824,753188.0
2020-03-03 15:40:00,48.78,49.31,48.71,48.89,939002.0,45.0916,45.5815,45.0269,45.1933,939002.0
2020-03-03 15:50:00,48.88,49.16,48.66,48.85,1517497.0,45.184,45.4429,44.9807,45.1563,1517497.0
2020-03-04 09:30:00,49.85,49.86,49.24,49.38,710663.0,46.0807,46.0899,45.5168,45.6462,710663.0
2020-03-04 09:40:00,49.38,49.41,48.83,48.97,663073.0,45.6462,45.674,45.1378,45.2672,663073.0
2020-03-04 09:50:00,48.98,49.14,48.89,49.1,340726.0,45.2765,45.4244,45.1933,45.3874,340726.0
2020-03-04 10:00:00,49.09,49.16,48.92,49.02,494304.0,45.3782,45.4429,45.221,45.3135,494304.0
2020-03-04 10:10:00,49.03,49.43,48.92,49.41,268878.0,45.3227,45.6925,45.221,45.674,268878.0
2020-03-04 10:20:00,49.41,49.55,49.32,49.48,245367.0,45.674,45.8034,45.5908,45.7387,245367.0
2020-03-04 10:30:00,49.49,49.51,49.12,49.23,255369.0,45.7479,45.7664,45.4059,45.5076,255369.0
2020-03-04 10:40:00,49.25,49.34,49.15,49.22,215656.0,45.5261,45.6093,45.4336,45.4983,215656.0
2020-03-04 10:50:00,49.22,49.3,49.09,49.12,187316.0,45.4983,45.5723,45.3782,45.4059,187316.0
2020-03-04 11:00:00,49.12,49.22,49.0,49.11,235425.0,45.4059,45.4983,45.295,45.3967,235425.0
2020-03-04 11:10:00,49.12,49.3,49.07,49.3,205809.0,45.4059,45.5723,45.3597,45.5723,205809.0
2020-03-04 11:20:00,49.3,49.44,49.19,49.43,252284.0,45.5723,45.7017,45.4706,45.6925,252284.0
2020-03-04 11:30:00,49.44,49.47,49.24,49.27,314907.0,45.7017,45.7294,45.5168,45.5446,314907.0
2020-03-04 11:40:00,49.27,49.31,49.11,49.11,302231.0,45.5446,45.5815,45.3967,45.3967,302231.0
2020-03-04 11:50:00,49.11,49.22,49.04,49.09,284329.0,45.3967,45.4983,45.3319,45.3782,284329.0
2020-03-04 12:00:00,49.1,49.27,49.1,49.25,238462.0,45.3874,45.5446,45.3874,45.5261,238462.0
2020-03-04 12:10:00,49.26,49.33,49.16,49.21,179407.0,45.5353,45.6,45.4429,45.4891,179407.0
2020-03-04 12:20:00,49.21,49.38,49.17,49.34,225149.0,45.4891,45.6462,45.4521,45.6093,225149.0
2020-03-04 12:30:00,49.34,49.39,49.17,49.18,212951.0,45.6093,45.6555,45.4521,45.4614,212951.0
2020-03-04 12:40:00,49.18,49.33,49.17,49.33,191155.0,45.4614,45.6,45.4521,45.6,191155.0
2020-03-04 12:50:00,49.33,49.48,49.28,49.44,239259.0,45.6,45.7387,45.5538,45.7017,239259.0
2020-03-04 13:00:00,49.44,49.66,49.43,49.63,185647.0,45.7017,45.9051,45.6925,45.8773,185647.0
2020-03-04 13:10:00,49.62,49.81,49.57,49.76,128873.0,45.8681,46.0437,45.8219,45.9975,128873.0
2020-03-04 13:20:00,49.77,49.87,49.75,49.76,157979.0,46.0067,46.0992,45.9883,45.9975,157979.0
2020-03-04 13:30:00,49.76,49.83,49.69,49.7,152883.0,45.9975,46.0622,45.9328,45.942,152883.0
2020-03-04 13:40:00,49.7,49.76,49.67,49.75,127905.0,45.942,45.9975,45.9143,45.9883,127905.0
2020-03-04 13:50:00,49.74,49.86,49.64,49.7,157046.0,45.979,46.0899,45.8866,45.942,157046.0
2020-03-04 14:00:00,49.7,49.76,49.55,49.61,176242.0,45.942,45.9975,45.8034,45.8588,176242.0
2020-03-04 14:10:00,49.61,49.72,49.6,49.68,135703.0,45.8588,45.9605,45.8496,45.9236,135703.0
2020-03-04 14:20:00,49.68,49.83,49.64,49.82,155068.0,45.9236,46.0622,45.8866,46.053,155068.0
2020-03-04 14:30:00,49.83,49.93,49.76,49.76,174297.0,46.0622,46.1547,45.9975,45.9975,174297.0
2020-03-04 14:40:00,49.77,49.88,49.72,49.79,153046.0,46.0067,46.1084,45.9605,46.0252,153046.0
2020-03-04 14:50:00,49.8,49.84,49.67,49.77,346822.0,46.0345,46.0715,45.9143,46.0067,346822.0
2020-03-04 15:00:00,49.76,49.93,49.74,49.77,239985.0,45.9975,46.1547,45.979,46.0067,239985.0
2020-03-04 15:10:00,49.78,49.9,49.72,49.82,273751.0,46.016,46.1269,45.9605,46.053,273751.0
2020-03-04 15:20:00,49.82,50.08,49.82,50.07,309087.0,46.053,46.2933,46.053,46.2841,309087.0
2020-03-04 15:30:00,50.07,50.42,50.07,50.41,688072.0,46.2841,46.6076,46.2841,46.5984,688072.0
2020-03-04 15:40:00,50.41,50.44,50.25,50.33,660939.0,46.5984,46.6261,46.4505,46.5244,660939.0
2020-03-04 15:50:00,50.34,50.59,50.33,50.54,1412778.0,46.5337,46.7647,46.5244,46.7185,1412778.0
2020-03-05 09:30:00,49.27,49.49,49.1,49.23,477112.0,45.5446,45.7479,45.3874,45.5076,477112.0
2020-03-05 09:40:00,49.23,49.44,49.15,49.2,320719.0,45.5076,45.7017,45.4336,45.4798,320719.0
2020-03-05 09:50:00,49.2,49.3,48.87,48.96,424478.0,45.4798,45.5723,45.1748,45.258,424478.0
2020-03-05 10:00:00,48.96,49.16,48.88,49.06,255207.0,45.258,45.4429,45.184,45.3504,255207.0
2020-03-05 10:10:00,49.06,49.36,49.04,49.35,229738.0,45.3504,45.6278,45.3319,45.6185,229738.0
2020-03-05 10:20:00,49.35,49.48,49.3,49.32,311189.0,45.6185,45.7387,45.5723,45.5908,311189.0
2020-03-05 10:30:00,49.31,49.57,49.29,49.38,334862.0,45.5815,45.8219,45.563,45.6462,334862.0
2020-03-05 10:40:00,49.39,49.53,49.31,49.49,277577.0,45.6555,45.7849,45.5815,45.7479,277577.0
2020-03-05 10:50:00,49.48,49.58,49.4,49.41,300338.0,45.7387,45.8311,45.6647,45.674,300338.0
2020-03-05 11:00:00,49.41,49.6,49.38,49.59,243834.0,45.674,45.8496,45.6462,45.8404,243834.0
2020-03-05 11:10:00,49.58,49.68,49.53,49.63,196188.0,45.8311,45.9236,45.7849,45.8773,196188.0
2020-03-05 11:20:00,49.64,49.65,49.29,49.43,519480.0,45.8866,45.8958,45.563,45.6925,519480.0
2020-03-05 11:30:00,49.43,49.51,49.16,49.17,276080.0,45.6925,45.7664,45.4429,45.4521,276080.0
2020-03-05 11:40:00,49.18,49.21,49.06,49.14,168579.0,45.4614,45.4891,45.3504,45.4244,168579.0
2020-03-05 11:50:00,49.14,49.17,48.87,48.97,213868.0,45.4244,45.4521,45.1748,45.2672,213868.0
2020-03-05 12:00:00,48.97,49.02,48.78,48.82,182528.0,45.2672,45.3135,45.0916,45.1286,182528.0
2020-03-05 12:10:00,48.81,48.88,48.68,48.68,186359.0,45.1193,45.184,44.9992,44.9992,186359.0
2020-03-05 12:20:00,48.69,48.81,48.61,48.74,213201.0,45.0084,45.1193,44.9345,45.0546,213201.0
2020-03-05 12:30:00,48.73,48.85,48.66,48.68,182385.0,45.0454,45.1563,44.9807,44.9992,182385.0
2020-03-05 12:40:00,48.68,48.69,48.35,48.53,273753.0,44.9992,45.0084,44.6941,44.8605,273753.0
2020-03-05 12:50:00,48.53,48.55,48.38,48.38,170261.0,44.8605,44.879,44.7219,44.7219,170261.0
2020-03-05 13:00:00,48.39,48.47,48.23,48.3,241450.0,44.7311,44.805,44.5832,44.6479,241450.0
2020-03-05 13:10:00,48.29,48.35,48.15,48.22,220714.0,44.6387,44.6941,44.5092,44.5739,220714.0
2020-03-05 13:20:00,48.21,48.39,48.18,48.38,181461.0,44.5647,44.7311,44.537,44.7219,181461.0
2020-03-05 13:30:00,48.39,48.5,48.3,48.37,174435.0,44.7311,44.8328,44.6479,44.7126,174435.0
2020-03-05 13:40:00,48.37,48.48,48.24,48.45,215805.0,44.7126,44.8143,44.5924,44.7866,215805.0
2020-03-05 13:50:00,48.46,48.52,48.3,48.41,216675.0,44.7958,44.8513,44.6479,44.7496,216675.0
2020-03-05 14:00:00,48.41,48.41,48.23,48.33,226788.0,44.7496,44.7496,44.5832,44.6756,226788.0
2020-03-05 14:10:00,48.32,48.45,48.19,48.23,257375.0,44.6664,44.7866,44.5462,44.5832,257375.0
2020-03-05 14:20:00,48.22,48.25,48.07,48.08,283763.0,44.5739,44.6017,44.4353,44.4445,283763.0
2020-03-05 14:30:00,48.08,48.31,48.07,48.26,226502.0,44.4445,44.6571,44.4353,44.6109,226502.0
2020-03-05 14:40:00,48.25,48.32,48.09,48.18,231870.0,44.6017,44.6664,44.4538,44.537,231870.0
2020-03-05 14:50:00,48.18,48.26,48.04,48.15,319292.0,44.537,44.6109,44.4076,44.5092,319292.0
2020-03-05 15:00:00,48.16,48.17,47.96,48.09,293634.0,44.5185,44.5277,44.3336,44.4538,293634.0
2020-03-05 15:10:00,48.09,48.12,47.77,47.86,305579.0,44.4538,44.4815,44.158,44.2412,305579.0
2020-03-05 15:20:00,47.87,47.95,47.74,47.88,424491.0,44.2504,44.3244,44.1302,44.2597,424491.0
2020-03-05 15:30:00,47.85,48.26,47.81,47.93,529314.0,44.2319,44.6109,44.195,44.3059,529314.0
2020-03-05 15:40:00,47.94,47.99,47.77,47.89,610970.0,44.3151,44.3613,44.158,44.2689,610970.0
2020-03-05 15:50:00,47.88,48.17,47.84,48.0,1748754.0,44.2597,44.5277,44.2227,44.3706,1748754.0
2020-03-06 09:30:00,46.57,47.26,46.52,47.26,801627.0,43.0487,43.6865,43.0025,43.6865,801627.0
2020-03-06 09:40:00,47.25,47.4,46.95,46.97,590485.0,43.6773,43.816,43.4,43.4185,590485.0
2020-03-06 09:50:00,46.96,47.22,46.75,47.15,670815.0,43.4092,43.6496,43.2151,43.5849,670815.0
2020-03-06 10:00:00,47.14,47.44,47.1,47.41,801492.0,43.5756,43.8529,43.5386,43.8252,801492.0
2020-03-06 10:10:00,47.41,47.86,47.3,47.75,714351.0,43.8252,44.2412,43.7235,44.1395,714351.0
2020-03-06 10:20:00,47.74,48.25,47.67,48.2,697411.0,44.1302,44.6017,44.0655,44.5555,697411.0
2020-03-06 10:30:00,48.2,48.29,47.71,48.05,564914.0,44.5555,44.6387,44.1025,44.4168,564914.0
2020-03-06 10:40:00,48.03,48.24,47.93,48.24,480612.0,44.3983,44.5924,44.3059,44.5924,480612.0
2020-03-06 10:50:00,48.24,48.3,48.0,48.15,384550.0,44.5924,44.6479,44.3706,44.5092,384550.0
2020-03-06 11:00:00,48.15,48.22,47.88,47.94,346899.0,44.5092,44.5739,44.2597,44.3151,346899.0
2020-03-06 11:10:00,47.92,48.04,47.81,47.9,269831.0,44.2966,44.4076,44.195,44.2781,269831.0
2020-03-06 11:20:00,47.89,48.02,47.74,47.82,395154.0,44.2689,44.3891,44.1302,44.2042,395154.0
2020-03-06 11:30:00,47.82,47.96,47.76,47.92,376140.0,44.2042,44.3336,44.1487,44.2966,376140.0
2020-03-06 11:40:00,47.92,47.94,47.64,47.64,290723.0,44.2966,44.3151,44.0378,44.0378,290723.0
2020-03-06 11:50:00,47.65,47.8,47.61,47.69,264223.0,44.047,44.1857,44.0101,44.084,264223.0
2020-03-06 12:00:00,47.7,47.76,47.4,47.42,295835.0,44.0933,44.1487,43.816,43.8344,295835.0
2020-03-06 12:10:00,47.42,47.49,47.23,47.25,286006.0,43.8344,43.8991,43.6588,43.6773,286006.0
2020-03-06 12:20:00,47.25,47.38,47.13,47.16,298483.0,43.6773,43.7975,43.5664,43.5941,298483.0
2020-03-06 12:30:00,47.18,47.52,47.13,47.37,347411.0,43.6126,43.9269,43.5664,43.7882,347411.0
2020-03-06 12:40:00,47.36,47.58,47.31,47.52,276346.0,43.779,43.9823,43.7328,43.9269,276346.0
2020-03-06 12:50:00,47.51,47.56,47.44,47.48,425744.0,43.9176,43.9639,43.8529,43.8899,425744.0
2020-03-06 13:00:00,47.48,47.64,47.48,47.55,276745.0,43.8899,44.0378,43.8899,43.9546,276745.0
2020-03-06 13:10:00,47.55,47.6,47.39,47.44,294192.0,43.9546,44.0008,43.8067,43.8529,294192.0
2020-03-06 13:20:00,47.44,47.71,47.38,47.41,537118.0,43.8529,44.1025,43.7975,43.8252,537118.0
2020-03-06 13:30:00,47.41,47.5,47.23,47.35,268791.0,43.8252,43.9084,43.6588,43.7697,268791.0
2020-03-06 13:40:00,47.35,47.44,47.16,47.19,295585.0,43.7697,43.8529,43.5941,43.6218,295585.0
2020-03-06 13:50:00,47.18,47.24,47.06,47.14,232289.0,43.6126,43.6681,43.5017,43.5756,232289.0
2020-03-06 14:00:00,47.15,47.16,46.99,47.05,346783.0,43.5849,43.5941,43.437,43.4924,346783.0
2020-03-06 14:10:00,47.05,47.11,46.93,46.99,248734.0,43.4924,43.5479,43.3815,43.437,248734.0
2020-03-06 14:20:00,46.99,47.1,46.92,46.96,345022.0,43.437,43.5386,43.3722,43.4092,345022.0
2020-03-06 14:30:00,46.97,47.01,46.7,46.75,406652.0,43.4185,43.4554,43.1689,43.2151,406652.0
2020-03-06 14:40:00,46.76,46.87,46.63,46.64,371261.0,43.2243,43.326,43.1042,43.1134,371261.0
2020-03-06 14:50:00,46.64,46.75,46.57,46.61,412667.0,43.1134,43.2151,43.0487,43.0857,412667.0
2020-03-06 15:00:00,46.61,46.7,46.46,46.48,629380.0,43.0857,43.1689,42.947,42.9655,629380.0
2020-03-06 15:10:00,46.48,46.74,46.46,46.72,851810.0,42.9655,43.2059,42.947,43.1874,851810.0
2020-03-06 15:20:00,46.72,46.94,46.64,46.66,722628.0,43.1874,43.3907,43.1134,43.1319,722628.0
2020-03-06 15:30:00,46.66,47.18,46.61,46.83,1005481.0,43.1319,43.6126,43.0857,43.2891,1005481.0
2020-03-06 15:40:00,46.83,47.23,46.78,47.13,1188356.0,43.2891,43.6588,43.2428,43.5664,1188356.0
2020-03-06 15:50:00,47.12,47.62,47.1,47.38,2302491.0,43.5571,44.0193,43.5386,43.7975,2302491.0
2020-03-09 09:30:00,44.95,45.28,44.66,45.08,27211.0,41.5512,41.8563,41.2831,41.6714,27211.0
2020-03-09 09:40:00,45.12,46.36,44.81,46.34,373936.0,41.7083,42.8546,41.4218,42.8361,373936.0
2020-03-09 09:50:00,46.09,46.7,45.4,46.49,899614.0,42.605,43.1689,41.9672,42.9748,899614.0
2020-03-09 10:00:00,46.47,46.73,45.8,46.67,756597.0,42.9563,43.1966,42.3369,43.1411,756597.0
2020-03-09 10:10:00,46.65,46.93,46.24,46.71,1047318.0,43.1227,43.3815,42.7437,43.1781,1047318.0
2020-03-09 10:20:00,46.7,46.79,46.18,46.26,680797.0,43.1689,43.2521,42.6882,42.7622,680797.0
2020-03-09 10:30:00,46.25,46.52,46.18,46.5,888982.0,42.7529,43.0025,42.6882,42.984,888982.0
2020-03-09 10:40:00,46.51,46.6,46.27,46.27,610115.0,42.9932,43.0764,42.7714,42.7714,610115.0
2020-03-09 10:50:00,46.28,46.33,46.14,46.22,559824.0,42.7806,42.8269,42.6512,42.7252,559824.0
2020-03-09 11:00:00,46.22,46.41,46.14,46.41,550562.0,42.7252,42.9008,42.6512,42.9008,550562.0
2020-03-09 11:10:00,46.4,46.97,46.37,46.87,493697.0,42.8916,43.4185,42.8638,43.326,493697.0
2020-03-09 11:20:00,46.87,47.13,46.82,46.92,615226.0,43.326,43.5664,43.2798,43.3722,615226.0
2020-03-09 11:30:00,46.91,47.39,46.72,47.27,604109.0,43.363,43.8067,43.1874,43.6958,604109.0
2020-03-09 11:40:00,47.27,47.47,47.12,47.47,514401.0,43.6958,43.8807,43.5571,43.8807,514401.0
2020-03-09 11:50:00,47.47,47.52,47.3,47.4,352909.0,43.8807,43.9269,43.7235,43.816,352909.0
2020-03-09 12:00:00,47.39,47.56,47.18,47.48,338712.0,43.8067,43.9639,43.6126,43.8899,338712.0
2020-03-09 12:10:00,47.48,47.57,47.04,47.13,378890.0,43.8899,43.9731,43.4832,43.5664,378890.0
2020-03-09 12:20:00,47.12,47.21,47.06,47.09,433978.0,43.5571,43.6403,43.5017,43.5294,433978.0
2020-03-09 12:30:00,47.09,47.19,46.82,47.04,387057.0,43.5294,43.6218,43.2798,43.4832,387057.0
2020-03-09 12:40:00,47.03,47.07,46.59,46.68,434280.0,43.4739,43.5109,43.0672,43.1504,434280.0
2020-03-09 12:50:00,46.68,46.89,46.66,46.83,311220.0,43.1504,43.3445,43.1319,43.2891,311220.0
2020-03-09 13:00:00,46.83,47.04,46.69,46.78,352627.0,43.2891,43.4832,43.1596,43.2428,352627.0
2020-03-09 13:10:00,46.78,46.97,46.73,46.73,339685.0,43.2428,43.4185,43.1966,43.1966,339685.0
2020-03-09 13:20:00,46.71,46.75,46.47,46.54,276085.0,43.1781,43.2151,42.9563,43.021,276085.0
2020-03-09 13:30:00,46.55,46.6,46.45,46.48,336394.0,43.0302,43.0764,42.9378,42.9655,336394.0
2020-03-09 13:40:00,46.47,46.54,46.28,46.42,443668.0,42.9563,43.021,42.7806,42.9101,443668.0
2020-03-09 13:50:00,46.41,46.42,46.21,46.29,388285.0,42.9008,42.9101,42.7159,42.7899,388285.0
2020-03-09 14:00:00,46.3,46.36,45.98,46.05,414461.0,42.7991,42.8546,42.5033,42.568,414461.0
2020-03-09 14:10:00,46.04,46.46,46.01,46.34,365162.0,42.5588,42.947,42.5311,42.8361,365162.0
2020-03-09 14:20:00,46.34,46.43,46.05,46.06,362859.0,42.8361,42.9193,42.568,42.5773,362859.0
2020-03-09 14:30:00,46.05,46.29,45.97,46.18,652293.0,42.568,42.7899,42.4941,42.6882,652293.0
2020-03-09 14:40:00,46.17,46.21,45.88,45.98,553559.0,42.679,42.7159,42.4109,42.5033,553559.0
2020-03-09 14:50:00,45.98,46.48,45.97,46.28,599938.0,42.5033,42.9655,42.4941,42.7806,599938.0
2020-03-09 15:00:00,46.28,46.53,46.14,46.32,604260.0,42.7806,43.0117,42.6512,42.8176,604260.0
2020-03-09 15:10:00,46.31,46.41,46.1,46.16,634706.0,42.8084,42.9008,42.6142,42.6697,634706.0
2020-03-09 15:20:00,46.16,46.59,46.1,46.38,623628.0,42.6697,43.0672,42.6142,42.8731,623628.0
2020-03-09 15:30:00,46.38,46.63,46.19,46.6,677970.0,42.8731,43.1042,42.6974,43.0764,677970.0
2020-03-09 15:40:00,46.61,46.71,46.41,46.56,872795.0,43.0857,43.1781,42.9008,43.0395,872795.0
2020-03-09 15:50:00,46.56,46.57,45.97,45.97,2263563.0,43.0395,43.0487,42.4941,42.4941,2263563.0
2020-03-10 09:30:00,47.45,47.95,47.4,47.71,830313.0,43.8622,44.3244,43.816,44.1025,830313.0
2020-03-10 09:40:00,47.71,47.99,47.69,47.87,694201.0,44.1025,44.3613,44.084,44.2504,694201.0
2020-03-10 09:50:00,47.86,48.07,47.66,47.96,565470.0,44.2412,44.4353,44.0563,44.3336,565470.0
2020-03-10 10:00:00,47.97,48.12,47.82,48.06,478074.0,44.3429,44.4815,44.2042,44.426,478074.0
2020-03-10 10:10:00,48.06,48.18,47.97,48.01,317095.0,44.426,44.537,44.3429,44.3798,317095.0
2020-03-10 10:20:00,48.02,48.19,47.55,47.58,378256.0,44.3891,44.5462,43.9546,43.9823,378256.0
2020-03-10 10:30:00,47.57,47.65,47.45,47.55,331248.0,43.9731,44.047,43.8622,43.9546,331248.0
2020-03-10 10:40:00,47.56,47.63,47.38,47.41,538378.0,43.9639,44.0286,43.7975,43.8252,538378.0
2020-03-10 10:50:00,47.41,47.45,47.14,47.14,344167.0,43.8252,43.8622,43.5756,43.5756,344167.0
2020-03-10 11:00:00,47.15,47.52,47.08,47.45,330706.0,43.5849,43.9269,43.5201,43.8622,330706.0
2020-03-10 11:10:00,47.45,47.46,46.85,46.88,484344.0,43.8622,43.8714,43.3075,43.3353,484344.0
2020-03-10 11:20:00,46.88,46.93,46.26,46.26,564834.0,43.3353,43.3815,42.7622,42.7622,564834.0
2020-03-10 11:30:00,46.27,46.5,46.16,46.46,532587.0,42.7714,42.984,42.6697,42.947,532587.0
2020-03-10 11:40:00,46.47,46.85,46.35,46.72,477204.0,42.9563,43.3075,42.8453,43.1874,477204.0
2020-03-10 11:50:00,46.71,46.81,46.27,46.44,365553.0,43.1781,43.2706,42.7714,42.9285,365553.0
2020-03-10 12:00:00,46.45,46.95,46.44,46.89,453672.0,42.9378,43.4,42.9285,43.3445,453672.0
2020-03-10 12:10:00,46.89,47.33,46.89,47.2,344964.0,43.3445,43.7512,43.3445,43.6311,344964.0
2020-03-10 12:20:00,47.22,47.22,46.91,46.93,280091.0,43.6496,43.6496,43.363,43.3815,280091.0
2020-03-10 12:30:00,46.93,46.95,46.6,46.86,447832.0,43.3815,43.4,43.0764,43.3168,447832.0
2020-03-10 12:40:00,46.86,47.11,46.71,46.94,399059.0,43.3168,43.5479,43.1781,43.3907,399059.0
2020-03-10 12:50:00,46.94,47.14,46.88,47.01,313255.0,43.3907,43.5756,43.3353,43.4554,313255.0
2020-03-10 13:00:00,47.0,47.32,46.76,47.32,492587.0,43.4462,43.742,43.2243,43.742,492587.0
2020-03-10 13:10:00,47.31,47.64,47.19,47.55,643835.0,43.7328,44.0378,43.6218,43.9546,643835.0
2020-03-10 13:20:00,47.56,47.76,47.34,47.46,459256.0,43.9639,44.1487,43.7605,43.8714,459256.0
2020-03-10 13:30:00,47.45,47.63,47.23,47.52,765954.0,43.8622,44.0286,43.6588,43.9269,765954.0
2020-03-10 13:40:00,47.54,47.6,47.21,47.28,440785.0,43.9454,44.0008,43.6403,43.705,440785.0
2020-03-10 13:50:00,47.27,47.45,47.27,47.32,622640.0,43.6958,43.8622,43.6958,43.742,622640.0
2020-03-10 14:00:00,47.33,47.36,47.06,47.34,366705.0,43.7512,43.779,43.5017,43.7605,366705.0
2020-03-10 14:10:00,47.32,47.54,47.23,47.44,334227.0,43.742,43.9454,43.6588,43.8529,334227.0
2020-03-10 14:20:00,47.45,47.72,47.23,47.65,423708.0,43.8622,44.1118,43.6588,44.047,423708.0
2020-03-10 14:30:00,47.66,48.13,47.6,48.03,563742.0,44.0563,44.4908,44.0008,44.3983,563742.0
2020-03-10 14:40:00,48.03,48.44,48.0,48.4,933562.0,44.3983,44.7773,44.3706,44.7403,933562.0
2020-03-10 14:50:00,48.4,48.42,47.98,48.1,588843.0,44.7403,44.7588,44.3521,44.463,588843.0
2020-03-10 15:00:00,48.1,48.59,48.0,48.41,683146.0,44.463,44.916,44.3706,44.7496,683146.0
2020-03-10 15:10:00,48.4,48.83,48.38,48.77,1148166.0,44.7403,45.1378,44.7219,45.0824,1148166.0
2020-03-10 15:20:00,48.76,48.85,48.4,48.45,797773.0,45.0731,45.1563,44.7403,44.7866,797773.0
2020-03-10 15:30:00,48.45,48.74,48.23,48.69,760874.0,44.7866,45.0546,44.5832,45.0084,760874.0
2020-03-10 15:40:00,48.69,48.86,48.51,48.82,932335.0,45.0084,45.1656,44.842,45.1286,932335.0
2020-03-10 15:50:00,48.82,48.91,48.34,48.5,2931447.0,45.1286,45.2118,44.6849,44.8328,2931447.0
2020-03-11 09:30:00,46.81,47.48,46.81,47.02,783922.0,43.2706,43.8899,43.2706,43.4647,783922.0
2020-03-11 09:40:00,47.02,47.14,46.67,46.93,370736.0,43.4647,43.5756,43.1411,43.3815,370736.0
2020-03-11 09:50:00,46.91,47.13,46.78,46.85,335630.0,43.363,43.5664,43.2428,43.3075,335630.0
2020-03-11 10:00:00,46.84,46.97,46.72,46.9,244871.0,43.2983,43.4185,43.1874,43.3538,244871.0
2020-03-11 10:10:00,46.9,46.91,46.64,46.7,409917.0,43.3538,43.363,43.1134,43.1689,409917.0
2020-03-11 10:20:00,46.71,46.74,46.16,46.17,474702.0,43.1781,43.2059,42.6697,42.679,474702.0
2020-03-11 10:30:00,46.16,46.34,46.07,46.14,363459.0,42.6697,42.8361,42.5865,42.6512,363459.0
2020-03-11 10:40:00,46.13,46.14,45.76,45.9,428112.0,42.642,42.6512,42.3,42.4294,428112.0
2020-03-11 10:50:00,45.89,46.1,45.77,46.0,317301.0,42.4201,42.6142,42.3092,42.5218,317301.0
2020-03-11 11:00:00,46.0,46.2,45.86,46.04,347807.0,42.5218,42.7067,42.3924,42.5588,347807.0
2020-03-11 11:10:00,46.03,46.13,45.72,45.76,400710.0,42.5495,42.642,42.263,42.3,400710.0
2020-03-11 11:20:00,45.77,45.8,45.51,45.62,364294.0,42.3092,42.3369,42.0689,42.1705,364294.0
2020-03-11 11:30:00,45.62,45.73,45.48,45.6,381225.0,42.1705,42.2722,42.0411,42.1521,381225.0
2020-03-11 11:40:00,45.6,45.66,45.33,45.55,325502.0,42.1521,42.2075,41.9025,42.1058,325502.0
2020-03-11 11:50:00,45.55,45.65,45.39,45.57,260784.0,42.1058,42.1983,41.9579,42.1243,260784.0
2020-03-11 12:00:00,45.57,45.83,45.38,45.83,233286.0,42.1243,42.3647,41.9487,42.3647,233286.0
2020-03-11 12:10:00,45.83,46.21,45.81,46.14,455257.0,42.3647,42.7159,42.3462,42.6512,455257.0
2020-03-11 12:20:00,46.13,46.27,45.85,45.87,536679.0,42.642,42.7714,42.3832,42.4016,536679.0
2020-03-11 12:30:00,45.87,45.92,45.63,45.66,326016.0,42.4016,42.4479,42.1798,42.2075,326016.0
2020-03-11 12:40:00,45.66,45.71,45.49,45.55,424907.0,42.2075,42.2537,42.0504,42.1058,424907.0
2020-03-11 12:50:00,45.55,45.67,45.43,45.56,350528.0,42.1058,42.2168,41.9949,42.1151,350528.0
2020-03-11 13:00:00,45.56,45.56,45.25,45.28,337625.0,42.1151,42.1151,41.8285,41.8563,337625.0
2020-03-11 13:10:00,45.28,45.46,45.18,45.44,403784.0,41.8563,42.0226,41.7638,42.0042,403784.0
2020-03-11 13:20:00,45.43,45.79,45.43,45.75,254330.0,41.9949,42.3277,41.9949,42.2907,254330.0
2020-03-11 13:30:00,45.76,45.83,45.52,45.55,258812.0,42.3,42.3647,42.0781,42.1058,258812.0
2020-03-11 13:40:00,45.55,45.66,45.39,45.57,275048.0,42.1058,42.2075,41.9579,42.1243,275048.0
2020-03-11 13:50:00,45.57,45.72,45.43,45.52,258984.0,42.1243,42.263,41.9949,42.0781,258984.0
2020-03-11 14:00:00,45.53,45.58,45.24,45.29,276294.0,42.0873,42.1336,41.8193,41.8655,276294.0
2020-03-11 14:10:00,45.3,45.42,45.22,45.23,261252.0,41.8747,41.9857,41.8008,41.81,261252.0
2020-03-11 14:20:00,45.23,45.35,45.22,45.27,340630.0,41.81,41.921,41.8008,41.847,340630.0
2020-03-11 14:30:00,45.26,45.5,45.2,45.32,451767.0,41.8378,42.0596,41.7823,41.8932,451767.0
2020-03-11 14:40:00,45.32,45.52,45.19,45.21,526076.0,41.8932,42.0781,41.7731,41.7915,526076.0
2020-03-11 14:50:00,45.21,45.36,44.98,45.01,564977.0,41.7915,41.9302,41.5789,41.6067,564977.0
2020-03-11 15:00:00,45.01,45.08,44.54,44.66,671783.0,41.6067,41.6714,41.1722,41.2831,671783.0
2020-03-11 15:10:00,44.66,44.81,44.57,44.75,504374.0,41.2831,41.4218,41.1999,41.3663,504374.0
2020-03-11 15:20:00,44.74,44.76,44.27,44.45,916720.0,41.3571,41.3756,40.9226,41.089,916720.0
2020-03-11 15:30:00,44.44,45.01,44.31,44.91,1097358.0,41.0798,41.6067,40.9596,41.5142,1097358.0
2020-03-11 15:40:00,44.93,45.12,44.69,44.91,1007497.0,41.5327,41.7083,41.3109,41.5142,1007497.0
2020-03-11 15:50:00,44.9,45.11,44.55,44.73,1817303.0,41.505,41.6991,41.1814,41.3478,1817303.0
2020-03-12 09:30:00,41.12,42.14,40.36,41.76,629361.0,38.0108,38.9537,37.3083,38.6024,629361.0
2020-03-12 09:40:00,41.76,41.76,41.76,41.76,0.0,38.6024,38.6024,38.6024,38.6024,0.0
2020-03-12 09:50:00,40.15,43.32,40.0,43.3,569843.0,37.1141,40.0445,36.9755,40.026,569843.0
2020-03-12 10:00:00,43.3,43.4,42.37,42.47,692930.0,40.026,40.1184,39.1663,39.2587,692930.0
2020-03-12 10:10:00,42.47,42.97,42.11,42.45,502818.0,39.2587,39.7209,38.9259,39.2402,502818.0
2020-03-12 10:20:00,42.46,42.88,42.21,42.46,391344.0,39.2495,39.6377,39.0184,39.2495,391344.0
2020-03-12 10:30:00,42.47,42.78,42.33,42.35,409776.0,39.2587,39.5453,39.1293,39.1478,409776.0
2020-03-12 10:40:00,42.34,42.55,42.26,42.44,462939.0,39.1386,39.3327,39.0646,39.231,462939.0
2020-03-12 10:50:00,42.44,42.68,42.35,42.41,388422.0,39.231,39.4528,39.1478,39.2033,388422.0
2020-03-12 11:00:00,42.41,42.41,41.76,41.82,377107.0,39.2033,39.2033,38.6024,38.6579,377107.0
2020-03-12 11:10:00,41.8,41.9,41.6,41.73,419209.0,38.6394,38.7318,38.4545,38.5747,419209.0
2020-03-12 11:20:00,41.73,41.92,41.61,41.63,707795.0,38.5747,38.7503,38.4638,38.4822,707795.0
2020-03-12 11:30:00,41.63,41.73,41.19,41.25,370806.0,38.4822,38.5747,38.0755,38.131,370806.0
2020-03-12 11:40:00,41.26,41.46,41.19,41.27,308028.0,38.1402,38.3251,38.0755,38.1495,308028.0
2020-03-12 11:50:00,41.26,41.71,41.06,41.66,360266.0,38.1402,38.5562,37.9553,38.51,360266.0
2020-03-12 12:00:00,41.66,41.67,41.14,41.14,462312.0,38.51,38.5192,38.0293,38.0293,462312.0
2020-03-12 12:10:00,41.14,41.14,40.67,40.89,612622.0,38.0293,38.0293,37.5948,37.7982,612622.0
2020-03-12 12:20:00,40.89,41.23,40.84,41.07,442220.0,37.7982,38.1125,37.752,37.9646,442220.0
2020-03-12 12:30:00,41.06,41.2,40.85,41.14,319977.0,37.9553,38.0848,37.7612,38.0293,319977.0
2020-03-12 12:40:00,41.15,41.15,40.8,40.89,294464.0,38.0385,38.0385,37.715,37.7982,294464.0
2020-03-12 12:50:00,40.89,42.06,40.89,41.68,634349.0,37.7982,38.8797,37.7982,38.5285,634349.0
2020-03-12 13:00:00,41.68,42.68,41.51,42.26,1025277.0,38.5285,39.4528,38.3713,39.0646,1025277.0
2020-03-12 13:10:00,42.24,42.44,41.48,41.68,492617.0,39.0461,39.231,38.3436,38.5285,492617.0
2020-03-12 13:20:00,41.67,41.83,41.42,41.62,329816.0,38.5192,38.6671,38.2881,38.473,329816.0
2020-03-12 13:30:00,41.62,41.85,40.93,40.94,397296.0,38.473,38.6856,37.8352,37.8444,397296.0
2020-03-12 13:40:00,40.93,41.22,40.77,41.09,391333.0,37.8352,38.1032,37.6873,37.9831,391333.0
2020-03-12 13:50:00,41.09,41.17,40.69,41.14,405513.0,37.9831,38.057,37.6133,38.0293,405513.0
2020-03-12 14:00:00,41.13,41.39,40.83,41.14,369874.0,38.02,38.2604,37.7427,38.0293,369874.0
2020-03-12 14:10:00,41.14,41.2,40.94,41.04,474091.0,38.0293,38.0848,37.8444,37.9368,474091.0
2020-03-12 14:20:00,41.04,41.18,40.9,40.99,427797.0,37.9368,38.0663,37.8074,37.8906,427797.0
2020-03-12 14:30:00,40.99,41.07,40.58,40.64,472887.0,37.8906,37.9646,37.5116,37.5671,472887.0
2020-03-12 14:40:00,40.64,41.12,40.53,41.11,449382.0,37.5671,38.0108,37.4654,38.0016,449382.0
2020-03-12 14:50:00,41.11,41.24,40.81,40.81,383451.0,38.0016,38.1217,37.7242,37.7242,383451.0
2020-03-12 15:00:00,40.82,41.01,40.62,40.88,424644.0,37.7335,37.9091,37.5486,37.7889,424644.0
2020-03-12 15:10:00,40.88,41.24,40.44,40.58,431278.0,37.7889,38.1217,37.3822,37.5116,431278.0
2020-03-12 15:20:00,40.57,40.64,40.37,40.38,482641.0,37.5024,37.5671,37.3175,37.3268,482641.0
2020-03-12 15:30:00,40.39,40.58,40.36,40.54,725146.0,37.336,37.5116,37.3083,37.4747,725146.0
2020-03-12 15:40:00,40.53,40.9,40.53,40.77,872760.0,37.4654,37.8074,37.4654,37.6873,872760.0
2020-03-12 15:50:00,40.78,41.09,39.71,39.79,1426672.0,37.6965,37.9831,36.7074,36.7814,1426672.0
2020-03-13 09:30:00,44.45,45.49,43.99,44.38,1590018.0,41.089,42.0504,40.6638,41.0243,1590018.0
2020-03-13 09:40:00,44.39,45.56,44.39,44.8,930891.0,41.0335,42.1151,41.0335,41.4125,930891.0
2020-03-13 09:50:00,44.81,44.81,43.84,44.0,843826.0,41.4218,41.4218,40.5251,40.673,843826.0
2020-03-13 10:00:00,44.0,44.64,43.65,44.41,635521.0,40.673,41.2646,40.3495,41.052,635521.0
2020-03-13 10:10:00,44.39,45.16,44.04,45.05,665680.0,41.0335,41.7453,40.71,41.6436,665680.0
2020-03-13 10:20:00,45.05,45.63,44.73,44.84,790020.0,41.6436,42.1798,41.3478,41.4495,790020.0
2020-03-13 10:30:00,44.84,45.0,44.54,44.87,768215.0,41.4495,41.5974,41.1722,41.4773,768215.0
2020-03-13 10:40:00,44.87,45.68,44.81,45.64,585092.0,41.4773,42.226,41.4218,42.189,585092.0
2020-03-13 10:50:00,45.62,46.0,44.72,44.93,624519.0,42.1705,42.5218,41.3386,41.5327,624519.0
2020-03-13 11:00:00,44.93,45.2,44.84,45.16,648740.0,41.5327,41.7823,41.4495,41.7453,648740.0
2020-03-13 11:10:00,45.18,45.36,44.88,44.99,551891.0,41.7638,41.9302,41.4865,41.5882,551891.0
2020-03-13 11:20:00,44.99,45.13,44.67,44.68,533152.0,41.5882,41.7176,41.2924,41.3016,533152.0
2020-03-13 11:30:00,44.67,44.84,44.1,44.13,573467.0,41.2924,41.4495,40.7655,40.7932,573467.0
2020-03-13 11:40:00,44.15,44.34,44.01,44.02,555639.0,40.8117,40.9873,40.6823,40.6915,555639.0
2020-03-13 11:50:00,44.02,44.2,43.42,44.03,762391.0,40.6915,40.8579,40.1369,40.7008,762391.0
2020-03-13 12:00:00,44.0,44.23,43.73,44.2,458513.0,40.673,40.8856,40.4235,40.8579,458513.0
2020-03-13 12:10:00,44.17,44.74,44.08,44.55,428770.0,40.8302,41.3571,40.747,41.1814,428770.0
2020-03-13 12:20:00,44.56,44.67,44.47,44.5,253359.0,41.1907,41.2924,41.1075,41.1352,253359.0
2020-03-13 12:30:00,44.49,44.9,44.41,44.73,382165.0,41.126,41.505,41.052,41.3478,382165.0
2020-03-13 12:40:00,44.75,45.3,44.72,45.12,276786.0,41.3663,41.8747,41.3386,41.7083,276786.0
2020-03-13 12:50:00,45.16,45.35,45.0,45.0,289122.0,41.7453,41.921,41.5974,41.5974,289122.0
2020-03-13 13:00:00,45.0,45.17,44.91,45.02,290927.0,41.5974,41.7546,41.5142,41.6159,290927.0
2020-03-13 13:10:00,45.03,45.26,44.95,45.23,248426.0,41.6252,41.8378,41.5512,41.81,248426.0
2020-03-13 13:20:00,45.22,45.7,45.22,45.63,276777.0,41.8008,42.2445,41.8008,42.1798,276777.0
2020-03-13 13:30:00,45.62,45.84,44.95,45.18,396097.0,42.1705,42.3739,41.5512,41.7638,396097.0
2020-03-13 13:40:00,45.18,45.75,45.18,45.75,456615.0,41.7638,42.2907,41.7638,42.2907,456615.0
2020-03-13 13:50:00,45.75,45.95,45.58,45.69,321152.0,42.2907,42.4756,42.1336,42.2352,321152.0
2020-03-13 14:00:00,45.68,45.68,45.06,45.07,464104.0,42.226,42.226,41.6529,41.6621,464104.0
2020-03-13 14:10:00,45.07,45.36,45.02,45.08,381465.0,41.6621,41.9302,41.6159,41.6714,381465.0
2020-03-13 14:20:00,45.09,45.21,44.89,44.98,405133.0,41.6806,41.7915,41.4957,41.5789,405133.0
2020-03-13 14:30:00,45.0,45.06,44.75,44.79,434971.0,41.5974,41.6529,41.3663,41.4033,434971.0
2020-03-13 14:40:00,44.79,45.32,44.74,45.11,490638.0,41.4033,41.8932,41.3571,41.6991,490638.0
2020-03-13 14:50:00,45.11,45.22,44.93,45.01,380242.0,41.6991,41.8008,41.5327,41.6067,380242.0
2020-03-13 15:00:00,45.0,45.17,44.89,45.01,584093.0,41.5974,41.7546,41.4957,41.6067,584093.0
2020-03-13 15:10:00,45.01,45.4,44.84,45.28,587096.0,41.6067,41.9672,41.4495,41.8563,587096.0
2020-03-13 15:20:00,45.3,45.75,45.22,45.43,570486.0,41.8747,42.2907,41.8008,41.9949,570486.0
2020-03-13 15:30:00,45.43,46.43,44.96,46.39,843299.0,41.9949,42.9193,41.5604,42.8823,843299.0
2020-03-13 15:40:00,46.39,47.05,45.95,46.64,889986.0,42.8823,43.4924,42.4756,43.1134,889986.0
2020-03-13 15:50:00,46.64,47.99,46.63,47.92,1732648.0,43.1134,44.3613,43.1042,44.2966,1732648.0
2020-03-16 09:30:00,42.51,42.59,42.51,42.59,600.0,39.2957,39.3696,39.2957,39.3696,600.0
2020-03-16 09:40:00,42.37,42.6,41.26,41.95,799019.0,39.1663,39.3789,38.1402,38.778,799019.0
2020-03-16 09:50:00,41.95,44.78,41.88,44.42,844447.0,38.778,41.3941,38.7133,41.0613,844447.0
2020-03-16 10:00:00,44.4,44.83,43.67,44.8,1053506.0,41.0428,41.4403,40.368,41.4125,1053506.0
2020-03-16 10:10:00,44.81,45.46,44.29,44.78,775147.0,41.4218,42.0226,40.9411,41.3941,775147.0
2020-03-16 10:20:00,44.8,46.5,44.66,45.91,575431.0,41.4125,42.984,41.2831,42.4386,575431.0
2020-03-16 10:30:00,45.91,47.22,45.9,47.16,795735.0,42.4386,43.6496,42.4294,43.5941,795735.0
2020-03-16 10:40:00,47.16,47.28,46.33,46.33,598094.0,43.5941,43.705,42.8269,42.8269,598094.0
2020-03-16 10:50:00,46.32,46.48,46.03,46.25,424219.0,42.8176,42.9655,42.5495,42.7529,424219.0
2020-03-16 11:00:00,46.27,46.79,46.12,46.73,395449.0,42.7714,43.2521,42.6327,43.1966,395449.0
2020-03-16 11:10:00,46.72,47.57,46.72,47.3,594525.0,43.1874,43.9731,43.1874,43.7235,594525.0
2020-03-16 11:20:00,47.3,47.42,46.63,46.84,593417.0,43.7235,43.8344,43.1042,43.2983,593417.0
2020-03-16 11:30:00,46.85,47.06,46.31,46.92,513039.0,43.3075,43.5017,42.8084,43.3722,513039.0
2020-03-16 11:40:00,46.91,47.01,46.52,46.68,580281.0,43.363,43.4554,43.0025,43.1504,580281.0
2020-03-16 11:50:00,46.68,46.81,46.09,46.33,654792.0,43.1504,43.2706,42.605,42.8269,654792.0
2020-03-16 12:00:00,46.32,46.33,45.93,46.02,445179.0,42.8176,42.8269,42.4571,42.5403,445179.0
2020-03-16 12:10:00,46.02,46.11,45.5,45.59,390224.0,42.5403,42.6235,42.0596,42.1428,390224.0
2020-03-16 12:20:00,45.59,45.85,45.3,45.55,444557.0,42.1428,42.3832,41.8747,42.1058,444557.0
2020-03-16 12:30:00,45.56,45.75,45.34,45.72,529795.0,42.1151,42.2907,41.9117,42.263,529795.0
2020-03-16 12:40:00,45.73,45.89,45.2,45.22,326985.0,42.2722,42.4201,41.7823,41.8008,326985.0
2020-03-16 12:50:00,45.22,45.22,44.43,44.66,559279.0,41.8008,41.8008,41.0705,41.2831,559279.0
2020-03-16 13:00:00,44.66,44.77,44.42,44.48,437048.0,41.2831,41.3848,41.0613,41.1167,437048.0
2020-03-16 13:10:00,44.48,45.13,44.44,44.63,502728.0,41.1167,41.7176,41.0798,41.2554,502728.0
2020-03-16 13:20:00,44.64,44.81,44.52,44.55,407436.0,41.2646,41.4218,41.1537,41.1814,407436.0
2020-03-16 13:30:00,44.54,44.55,43.96,44.26,365009.0,41.1722,41.1814,40.6361,40.9134,365009.0
2020-03-16 13:40:00,44.25,44.37,44.01,44.29,405738.0,40.9041,41.0151,40.6823,40.9411,405738.0
2020-03-16 13:50:00,44.3,44.48,44.23,44.34,351615.0,40.9504,41.1167,40.8856,40.9873,351615.0
2020-03-16 14:00:00,44.34,44.67,44.04,44.55,493433.0,40.9873,41.2924,40.71,41.1814,493433.0
2020-03-16 14:10:00,44.54,44.61,44.11,44.11,359520.0,41.1722,41.2369,40.7747,40.7747,359520.0
2020-03-16 14:20:00,44.12,44.43,44.05,44.42,433503.0,40.784,41.0705,40.7193,41.0613,433503.0
2020-03-16 14:30:00,44.42,45.13,44.36,44.76,624463.0,41.0613,41.7176,41.0058,41.3756,624463.0
2020-03-16 14:40:00,44.76,44.78,44.38,44.67,413838.0,41.3756,41.3941,41.0243,41.2924,413838.0
2020-03-16 14:50:00,44.67,45.58,44.64,45.5,411976.0,41.2924,42.1336,41.2646,42.0596,411976.0
2020-03-16 15:00:00,45.51,45.91,45.05,45.24,442725.0,42.0689,42.4386,41.6436,41.8193,442725.0
2020-03-16 15:10:00,45.25,45.75,45.24,45.51,398310.0,41.8285,42.2907,41.8193,42.0689,398310.0
2020-03-16 15:20:00,45.51,45.63,44.69,44.76,530656.0,42.0689,42.1798,41.3109,41.3756,530656.0
2020-03-16 15:30:00,44.75,44.75,43.9,44.32,715199.0,41.3663,41.3663,40.5806,40.9688,715199.0
2020-03-16 15:40:00,44.32,44.87,43.88,44.03,929635.0,40.9688,41.4773,40.5621,40.7008,929635.0
2020-03-16 15:50:00,44.02,44.12,42.53,42.73,1605796.0,40.6915,40.784,39.3142,39.4991,1605796.0
2020-03-17 09:30:00,43.62,43.87,41.66,42.0,1050722.0,40.3218,40.5529,38.51,38.8243,1050722.0
2020-03-17 09:40:00,41.98,43.19,41.89,42.73,494247.0,38.8058,39.9243,38.7226,39.4991,494247.0
2020-03-17 09:50:00,42.75,43.12,42.65,42.84,607007.0,39.5176,39.8596,39.4251,39.6007,607007.0
2020-03-17 10:00:00,42.84,43.71,42.52,43.52,587647.0,39.6007,40.405,39.3049,40.2293,587647.0
2020-03-17 10:10:00,43.53,44.5,43.52,44.49,610949.0,40.2386,41.1352,40.2293,41.126,610949.0
2020-03-17 10:20:00,44.5,45.06,44.39,44.94,452429.0,41.1352,41.6529,41.0335,41.542,452429.0
2020-03-17 10:30:00,44.95,45.06,44.31,44.42,616773.0,41.5512,41.6529,40.9596,41.0613,616773.0
2020-03-17 10:40:00,44.45,45.18,44.31,45.01,793817.0,41.089,41.7638,40.9596,41.6067,793817.0
2020-03-17 10:50:00,44.98,45.19,44.59,45.12,623834.0,41.5789,41.7731,41.2184,41.7083,623834.0
2020-03-17 11:00:00,45.1,45.64,44.84,45.58,432751.0,41.6899,42.189,41.4495,42.1336,432751.0
2020-03-17 11:10:00,45.61,46.07,45.56,46.04,654630.0,42.1613,42.5865,42.1151,42.5588,654630.0
2020-03-17 11:20:00,46.04,46.35,45.61,45.94,595746.0,42.5588,42.8453,42.1613,42.4663,595746.0
2020-03-17 11:30:00,45.94,46.73,45.83,46.65,532332.0,42.4663,43.1966,42.3647,43.1227,532332.0
2020-03-17 11:40:00,46.66,46.87,46.51,46.73,578852.0,43.1319,43.326,42.9932,43.1966,578852.0
2020-03-17 11:50:00,46.74,46.86,46.24,46.59,349737.0,43.2059,43.3168,42.7437,43.0672,349737.0
2020-03-17 12:00:00,46.62,47.21,46.42,47.21,431585.0,43.0949,43.6403,42.9101,43.6403,431585.0
2020-03-17 12:10:00,47.22,47.59,47.04,47.29,375962.0,43.6496,43.9916,43.4832,43.7143,375962.0
2020-03-17 12:20:00,47.32,47.35,46.58,46.75,457675.0,43.742,43.7697,43.058,43.2151,457675.0
2020-03-17 12:30:00,46.77,46.96,46.03,46.26,315934.0,43.2336,43.4092,42.5495,42.7622,315934.0
2020-03-17 12:40:00,46.23,46.25,45.78,45.8,376649.0,42.7344,42.7529,42.3184,42.3369,376649.0
2020-03-17 12:50:00,45.8,45.81,45.07,45.4,365214.0,42.3369,42.3462,41.6621,41.9672,365214.0
2020-03-17 13:00:00,45.4,45.62,45.14,45.22,301757.0,41.9672,42.1705,41.7268,41.8008,301757.0
2020-03-17 13:10:00,45.21,45.25,44.62,45.03,374272.0,41.7915,41.8285,41.2462,41.6252,374272.0
2020-03-17 13:20:00,45.02,45.25,44.97,45.18,252403.0,41.6159,41.8285,41.5697,41.7638,252403.0
2020-03-17 13:30:00,45.17,45.6,45.0,45.6,303974.0,41.7546,42.1521,41.5974,42.1521,303974.0
2020-03-17 13:40:00,45.64,46.13,45.58,46.1,281356.0,42.189,42.642,42.1336,42.6142,281356.0
2020-03-17 13:50:00,46.1,46.48,45.97,46.23,305066.0,42.6142,42.9655,42.4941,42.7344,305066.0
2020-03-17 14:00:00,46.22,47.0,45.92,46.97,328863.0,42.7252,43.4462,42.4479,43.4185,328863.0
2020-03-17 14:10:00,46.99,47.57,46.95,47.55,386898.0,43.437,43.9731,43.4,43.9546,386898.0
2020-03-17 14:20:00,47.56,47.64,46.98,47.28,630746.0,43.9639,44.0378,43.4277,43.705,630746.0
2020-03-17 14:30:00,47.28,47.7,47.27,47.48,380208.0,43.705,44.0933,43.6958,43.8899,380208.0
2020-03-17 14:40:00,47.48,47.56,46.58,46.67,416252.0,43.8899,43.9639,43.058,43.1411,416252.0
2020-03-17 14:50:00,46.67,46.82,46.39,46.76,385332.0,43.1411,43.2798,42.8823,43.2243,385332.0
2020-03-17 15:00:00,46.76,47.0,46.07,46.83,528135.0,43.2243,43.4462,42.5865,43.2891,528135.0
2020-03-17 15:10:00,46.83,46.98,46.67,46.79,517576.0,43.2891,43.4277,43.1411,43.2521,517576.0
2020-03-17 15:20:00,46.79,46.79,46.39,46.47,494921.0,43.2521,43.2521,42.8823,42.9563,494921.0
2020-03-17 15:30:00,46.47,47.4,46.38,47.33,647590.0,42.9563,43.816,42.8731,43.7512,647590.0
2020-03-17 15:40:00,47.34,47.71,47.03,47.04,840745.0,43.7605,44.1025,43.4739,43.4832,840745.0
2020-03-17 15:50:00,47.04,47.26,46.5,46.85,1553653.0,43.4832,43.6865,42.984,43.3075,1553653.0
2020-03-18 09:30:00,43.67,45.19,43.56,44.88,920754.0,40.368,41.7731,40.2663,41.4865,920754.0
2020-03-18 09:40:00,44.85,46.05,44.79,45.97,554817.0,41.4588,42.568,41.4033,42.4941,554817.0
2020-03-18 09:50:00,45.96,47.49,45.88,47.01,563002.0,42.4848,43.8991,42.4109,43.4554,563002.0
2020-03-18 10:00:00,47.01,47.55,46.54,46.72,576089.0,43.4554,43.9546,43.021,43.1874,576089.0
2020-03-18 10:10:00,46.76,47.62,46.72,46.96,685837.0,43.2243,44.0193,43.1874,43.4092,685837.0
2020-03-18 10:20:00,46.96,46.99,46.55,46.93,673209.0,43.4092,43.437,43.0302,43.3815,673209.0
2020-03-18 10:30:00,46.93,47.58,46.82,47.52,543441.0,43.3815,43.9823,43.2798,43.9269,543441.0
2020-03-18 10:40:00,47.5,47.73,46.81,46.93,556978.0,43.9084,44.121,43.2706,43.3815,556978.0
2020-03-18 10:50:00,46.92,46.95,46.62,46.89,412096.0,43.3722,43.4,43.0949,43.3445,412096.0
2020-03-18 11:00:00,46.87,47.16,46.21,46.21,506460.0,43.326,43.5941,42.7159,42.7159,506460.0
2020-03-18 11:10:00,46.21,46.3,45.74,46.06,688347.0,42.7159,42.7991,42.2815,42.5773,688347.0
2020-03-18 11:20:00,46.07,46.77,46.04,46.25,340148.0,42.5865,43.2336,42.5588,42.7529,340148.0
2020-03-18 11:30:00,46.24,46.92,46.1,46.56,378653.0,42.7437,43.3722,42.6142,43.0395,378653.0
2020-03-18 11:40:00,46.56,46.56,46.11,46.31,342186.0,43.0395,43.0395,42.6235,42.8084,342186.0
2020-03-18 11:50:00,46.32,46.87,46.32,46.76,305242.0,42.8176,43.326,42.8176,43.2243,305242.0
2020-03-18 12:00:00,46.76,46.83,46.15,46.34,305655.0,43.2243,43.2891,42.6605,42.8361,305655.0
2020-03-18 12:10:00,46.36,46.42,45.48,45.51,458994.0,42.8546,42.9101,42.0411,42.0689,458994.0
2020-03-18 12:20:00,45.52,45.58,45.13,45.4,431214.0,42.0781,42.1336,41.7176,41.9672,431214.0
2020-03-18 12:30:00,45.4,45.52,44.79,45.1,254730.0,41.9672,42.0781,41.4033,41.6899,254730.0
2020-03-18 12:40:00,45.11,45.38,44.84,45.07,228684.0,41.6991,41.9487,41.4495,41.6621,228684.0
2020-03-18 12:50:00,45.09,45.36,44.84,44.88,241470.0,41.6806,41.9302,41.4495,41.4865,241470.0
2020-03-18 13:00:00,44.88,44.88,44.88,44.88,0.0,41.4865,41.4865,41.4865,41.4865,0.0
2020-03-18 13:10:00,44.6,45.33,44.2,44.4,541415.0,41.2277,41.9025,40.8579,41.0428,541415.0
2020-03-18 13:20:00,44.4,44.71,44.0,44.13,435945.0,41.0428,41.3294,40.673,40.7932,435945.0
2020-03-18 13:30:00,44.1,44.23,43.28,44.1,711198.0,40.7655,40.8856,40.0075,40.7655,711198.0
2020-03-18 13:40:00,44.09,44.43,42.56,43.15,715627.0,40.7562,41.0705,39.3419,39.8873,715627.0
2020-03-18 13:50:00,43.21,43.62,43.17,43.38,603442.0,39.9428,40.3218,39.9058,40.0999,603442.0
2020-03-18 14:00:00,43.38,43.68,42.97,43.45,493091.0,40.0999,40.3772,39.7209,40.1646,493091.0
2020-03-18 14:10:00,43.45,43.56,42.97,42.98,463090.0,40.1646,40.2663,39.7209,39.7302,463090.0
2020-03-18 14:20:00,42.96,43.53,42.77,43.48,560558.0,39.7117,40.2386,39.536,40.1924,560558.0
2020-03-18 14:30:00,43.44,43.92,43.24,43.52,863838.0,40.1554,40.5991,39.9705,40.2293,863838.0
2020-03-18 14:40:00,43.55,43.96,42.98,43.34,835659.0,40.2571,40.6361,39.7302,40.0629,835659.0
2020-03-18 14:50:00,43.34,43.58,43.16,43.46,585713.0,40.0629,40.2848,39.8966,40.1739,585713.0
2020-03-18 15:00:00,43.48,43.64,42.86,43.47,785756.0,40.1924,40.3403,39.6192,40.1831,785756.0
2020-03-18 15:10:00,43.49,43.93,43.38,43.81,784775.0,40.2016,40.6083,40.0999,40.4974,784775.0
2020-03-18 15:20:00,43.81,43.95,43.34,43.75,710280.0,40.4974,40.6268,40.0629,40.4419,710280.0
2020-03-18 15:30:00,43.75,44.9,43.74,44.3,820497.0,40.4419,41.505,40.4327,40.9504,820497.0
2020-03-18 15:40:00,44.29,45.96,44.22,45.95,978105.0,40.9411,42.4848,40.8764,42.4756,978105.0
2020-03-18 15:50:00,45.95,47.8,45.64,47.24,2595315.0,42.4756,44.1857,42.189,43.6681,2595315.0
2020-03-19 09:30:00,46.47,47.15,46.01,46.22,826048.0,42.9563,43.5849,42.5311,42.7252,826048.0
2020-03-19 09:40:00,46.22,47.13,45.83,46.63,454007.0,42.7252,43.5664,42.3647,43.1042,454007.0
2020-03-19 09:50:00,46.64,47.2,46.55,47.14,666841.0,43.1134,43.6311,43.0302,43.5756,666841.0
2020-03-19 10:00:00,47.12,47.39,46.58,47.37,417118.0,43.5571,43.8067,43.058,43.7882,417118.0
2020-03-19 10:10:00,47.4,47.88,46.92,46.92,377929.0,43.816,44.2597,43.3722,43.3722,377929.0
2020-03-19 10:20:00,46.92,47.19,46.74,47.0,337736.0,43.3722,43.6218,43.2059,43.4462,337736.0
2020-03-19 10:30:00,47.0,47.23,46.48,46.52,384315.0,43.4462,43.6588,42.9655,43.0025,384315.0
2020-03-19 10:40:00,46.52,47.03,46.3,46.4,304705.0,43.0025,43.4739,42.7991,42.8916,304705.0
2020-03-19 10:50:00,46.38,47.16,46.31,46.71,264505.0,42.8731,43.5941,42.8084,43.1781,264505.0
2020-03-19 11:00:00,46.71,47.68,46.64,46.64,1065790.0,43.1781,44.0748,43.1134,43.1134,1065790.0
2020-03-19 11:10:00,46.64,47.11,46.43,46.68,258180.0,43.1134,43.5479,42.9193,43.1504,258180.0
2020-03-19 11:20:00,46.71,47.64,46.6,47.49,295012.0,43.1781,44.0378,43.0764,43.8991,295012.0
2020-03-19 11:30:00,47.48,47.97,47.1,47.39,440815.0,43.8899,44.3429,43.5386,43.8067,440815.0
2020-03-19 11:40:00,47.39,47.8,47.2,47.6,195255.0,43.8067,44.1857,43.6311,44.0008,195255.0
2020-03-19 11:50:00,47.58,47.58,46.76,46.88,251005.0,43.9823,43.9823,43.2243,43.3353,251005.0
2020-03-19 12:00:00,46.88,47.05,46.43,46.68,456407.0,43.3353,43.4924,42.9193,43.1504,456407.0
2020-03-19 12:10:00,46.7,46.7,45.85,45.87,300785.0,43.1689,43.1689,42.3832,42.4016,300785.0
2020-03-19 12:20:00,45.88,46.2,45.12,46.09,317279.0,42.4109,42.7067,41.7083,42.605,317279.0
2020-03-19 12:30:00,46.06,46.24,45.47,46.09,314985.0,42.5773,42.7437,42.0319,42.605,314985.0
2020-03-19 12:40:00,46.1,46.91,45.97,46.61,306615.0,42.6142,43.363,42.4941,43.0857,306615.0
2020-03-19 12:50:00,46.61,47.17,46.52,47.14,282869.0,43.0857,43.6033,43.0025,43.5756,282869.0
2020-03-19 13:00:00,47.17,47.3,46.77,47.08,266057.0,43.6033,43.7235,43.2336,43.5201,266057.0
2020-03-19 13:10:00,47.08,47.43,46.88,47.28,322369.0,43.5201,43.8437,43.3353,43.705,322369.0
2020-03-19 13:20:00,47.25,47.43,46.65,46.92,420618.0,43.6773,43.8437,43.1227,43.3722,420618.0
2020-03-19 13:30:00,46.91,46.98,46.72,46.84,312121.0,43.363,43.4277,43.1874,43.2983,312121.0
2020-03-19 13:40:00,46.84,46.84,46.22,46.22,291565.0,43.2983,43.2983,42.7252,42.7252,291565.0
2020-03-19 13:50:00,46.22,46.9,45.9,45.94,359863.0,42.7252,43.3538,42.4294,42.4663,359863.0
2020-03-19 14:00:00,45.95,46.02,45.03,45.05,411999.0,42.4756,42.5403,41.6252,41.6436,411999.0
2020-03-19 14:10:00,45.04,45.76,44.91,45.65,298388.0,41.6344,42.3,41.5142,42.1983,298388.0
2020-03-19 14:20:00,45.66,45.76,45.29,45.58,214006.0,42.2075,42.3,41.8655,42.1336,214006.0
2020-03-19 14:30:00,45.61,46.59,45.57,46.52,286892.0,42.1613,43.0672,42.1243,43.0025,286892.0
2020-03-19 14:40:00,46.55,46.88,46.37,46.79,256637.0,43.0302,43.3353,42.8638,43.2521,256637.0
2020-03-19 14:50:00,46.79,46.91,46.24,46.57,260907.0,43.2521,43.363,42.7437,43.0487,260907.0
2020-03-19 15:00:00,46.49,46.49,45.59,45.59,279239.0,42.9748,42.9748,42.1428,42.1428,279239.0
2020-03-19 15:10:00,45.61,46.4,45.37,46.24,333543.0,42.1613,42.8916,41.9394,42.7437,333543.0
2020-03-19 15:20:00,46.24,46.73,45.97,46.53,424303.0,42.7437,43.1966,42.4941,43.0117,424303.0
2020-03-19 15:30:00,46.52,46.86,46.2,46.26,515569.0,43.0025,43.3168,42.7067,42.7622,515569.0
2020-03-19 15:40:00,46.24,46.73,45.82,45.85,560806.0,42.7437,43.1966,42.3554,42.3832,560806.0
2020-03-19 15:50:00,45.81,45.84,44.87,45.09,1222581.0,42.3462,42.3739,41.4773,41.6806,1222581.0
2020-03-20 09:30:00,45.21,46.07,44.73,45.62,1934257.0,41.7915,42.5865,41.3478,42.1705,1934257.0
2020-03-20 09:40:00,45.58,45.99,45.25,45.36,566546.0,42.1336,42.5126,41.8285,41.9302,566546.0
2020-03-20 09:50:00,45.36,45.64,45.07,45.33,447613.0,41.9302,42.189,41.6621,41.9025,447613.0
2020-03-20 10:00:00,45.39,45.94,45.29,45.89,478418.0,41.9579,42.4663,41.8655,42.4201,478418.0
2020-03-20 10:10:00,45.89,45.93,45.12,45.16,434664.0,42.4201,42.4571,41.7083,41.7453,434664.0
2020-03-20 10:20:00,45.18,45.77,45.04,45.65,455539.0,41.7638,42.3092,41.6344,42.1983,455539.0
2020-03-20 10:30:00,45.66,46.43,45.59,46.14,593809.0,42.2075,42.9193,42.1428,42.6512,593809.0
2020-03-20 10:40:00,46.18,46.19,45.46,45.81,366673.0,42.6882,42.6974,42.0226,42.3462,366673.0
2020-03-20 10:50:00,45.83,46.15,45.74,46.1,372149.0,42.3647,42.6605,42.2815,42.6142,372149.0
2020-03-20 11:00:00,46.08,46.3,45.41,45.47,366902.0,42.5958,42.7991,41.9764,42.0319,366902.0
2020-03-20 11:10:00,45.48,45.69,45.06,45.06,541380.0,42.0411,42.2352,41.6529,41.6529,541380.0
2020-03-20 11:20:00,45.07,45.45,44.76,45.27,501936.0,41.6621,42.0134,41.3756,41.847,501936.0
2020-03-20 11:30:00,45.27,45.73,45.17,45.48,482669.0,41.847,42.2722,41.7546,42.0411,482669.0
2020-03-20 11:40:00,45.48,45.61,45.02,45.25,182764.0,42.0411,42.1613,41.6159,41.8285,182764.0
2020-03-20 11:50:00,45.25,45.41,45.06,45.06,175118.0,41.8285,41.9764,41.6529,41.6529,175118.0
2020-03-20 12:00:00,45.06,45.31,44.64,44.69,276740.0,41.6529,41.884,41.2646,41.3109,276740.0
2020-03-20 12:10:00,44.69,45.04,44.68,44.9,282198.0,41.3109,41.6344,41.3016,41.505,282198.0
2020-03-20 12:20:00,44.89,44.94,44.51,44.72,250130.0,41.4957,41.542,41.1445,41.3386,250130.0
2020-03-20 12:30:00,44.72,45.61,44.62,45.26,407851.0,41.3386,42.1613,41.2462,41.8378,407851.0
2020-03-20 12:40:00,45.23,45.31,44.94,45.09,429089.0,41.81,41.884,41.542,41.6806,429089.0
2020-03-20 12:50:00,45.08,45.46,44.92,45.22,345902.0,41.6714,42.0226,41.5235,41.8008,345902.0
2020-03-20 13:00:00,45.23,46.08,45.18,45.92,362762.0,41.81,42.5958,41.7638,42.4479,362762.0
2020-03-20 13:10:00,45.93,46.08,45.57,45.75,496239.0,42.4571,42.5958,42.1243,42.2907,496239.0
2020-03-20 13:20:00,45.76,45.91,45.58,45.75,387629.0,42.3,42.4386,42.1336,42.2907,387629.0
2020-03-20 13:30:00,45.75,46.22,45.75,46.13,388790.0,42.2907,42.7252,42.2907,42.642,388790.0
2020-03-20 13:40:00,46.16,46.16,45.64,45.64,391914.0,42.6697,42.6697,42.189,42.189,391914.0
2020-03-20 13:50:00,45.6,45.97,45.48,45.97,195046.0,42.1521,42.4941,42.0411,42.4941,195046.0
2020-03-20 14:00:00,45.95,46.54,45.89,46.45,344074.0,42.4756,43.021,42.4201,42.9378,344074.0
2020-03-20 14:10:00,46.46,46.51,45.73,45.87,306598.0,42.947,42.9932,42.2722,42.4016,306598.0
2020-03-20 14:20:00,45.87,46.0,45.33,45.54,244705.0,42.4016,42.5218,41.9025,42.0966,244705.0
2020-03-20 14:30:00,45.56,45.76,45.45,45.68,250818.0,42.1151,42.3,42.0134,42.226,250818.0
2020-03-20 14:40:00,45.68,45.73,45.43,45.6,328538.0,42.226,42.2722,41.9949,42.1521,328538.0
2020-03-20 14:50:00,45.59,45.66,44.72,44.99,394300.0,42.1428,42.2075,41.3386,41.5882,394300.0
2020-03-20 15:00:00,45.01,45.54,44.92,45.28,356093.0,41.6067,42.0966,41.5235,41.8563,356093.0
2020-03-20 15:10:00,45.27,45.4,44.89,45.0,409017.0,41.847,41.9672,41.4957,41.5974,409017.0
2020-03-20 15:20:00,44.98,45.98,44.98,45.73,448805.0,41.5789,42.5033,41.5789,42.2722,448805.0
2020-03-20 15:30:00,45.74,46.07,45.3,45.35,661164.0,42.2815,42.5865,41.8747,41.921,661164.0
2020-03-20 15:40:00,45.36,45.6,45.18,45.28,1129559.0,41.9302,42.1521,41.7638,41.8563,1129559.0
2020-03-20 15:50:00,45.27,46.7,45.07,45.7,2480991.0,41.847,43.1689,41.6621,42.2445,2480991.0
2020-03-23 09:30:00,45.0,45.99,44.65,44.8,986397.0,41.5974,42.5126,41.2739,41.4125,986397.0
2020-03-23 09:40:00,44.8,45.15,43.94,44.33,886147.0,41.4125,41.7361,40.6176,40.9781,886147.0
2020-03-23 09:50:00,44.33,44.85,44.16,44.75,401473.0,40.9781,41.4588,40.8209,41.3663,401473.0
2020-03-23 10:00:00,44.75,45.58,44.63,45.53,546532.0,41.3663,42.1336,41.2554,42.0873,546532.0
2020-03-23 10:10:00,45.52,46.49,45.52,46.34,568465.0,42.0781,42.9748,42.0781,42.8361,568465.0
2020-03-23 10:20:00,46.33,46.48,45.9,46.16,504410.0,42.8269,42.9655,42.4294,42.6697,504410.0
2020-03-23 10:30:00,46.16,46.28,45.8,46.24,380217.0,42.6697,42.7806,42.3369,42.7437,380217.0
2020-03-23 10:40:00,46.24,46.44,45.68,45.86,410111.0,42.7437,42.9285,42.226,42.3924,410111.0
2020-03-23 10:50:00,45.87,45.96,45.1,45.1,353703.0,42.4016,42.4848,41.6899,41.6899,353703.0
2020-03-23 11:00:00,45.14,45.52,45.01,45.46,332145.0,41.7268,42.0781,41.6067,42.0226,332145.0
2020-03-23 11:10:00,45.49,45.71,45.33,45.64,308004.0,42.0504,42.2537,41.9025,42.189,308004.0
2020-03-23 11:20:00,45.65,45.77,45.16,45.17,560822.0,42.1983,42.3092,41.7453,41.7546,560822.0
2020-03-23 11:30:00,45.18,45.44,44.86,44.86,231798.0,41.7638,42.0042,41.468,41.468,231798.0
2020-03-23 11:40:00,44.86,44.95,44.34,44.48,364205.0,41.468,41.5512,40.9873,41.1167,364205.0
2020-03-23 11:50:00,44.49,44.81,44.35,44.63,448597.0,41.126,41.4218,40.9966,41.2554,448597.0
2020-03-23 12:00:00,44.61,44.94,44.58,44.61,364983.0,41.2369,41.542,41.2092,41.2369,364983.0
2020-03-23 12:10:00,44.61,45.19,44.39,44.94,358143.0,41.2369,41.7731,41.0335,41.542,358143.0
2020-03-23 12:20:00,44.96,45.13,44.62,44.73,308504.0,41.5604,41.7176,41.2462,41.3478,308504.0
2020-03-23 12:30:00,44.74,44.79,44.27,44.63,351280.0,41.3571,41.4033,40.9226,41.2554,351280.0
2020-03-23 12:40:00,44.65,45.46,44.56,45.39,389651.0,41.2739,42.0226,41.1907,41.9579,389651.0
2020-03-23 12:50:00,45.41,45.71,45.09,45.48,355662.0,41.9764,42.2537,41.6806,42.0411,355662.0
2020-03-23 13:00:00,45.47,45.47,44.92,45.07,429440.0,42.0319,42.0319,41.5235,41.6621,429440.0
2020-03-23 13:10:00,45.09,45.53,45.06,45.35,517995.0,41.6806,42.0873,41.6529,41.921,517995.0
2020-03-23 13:20:00,45.34,45.37,44.74,44.74,484866.0,41.9117,41.9394,41.3571,41.3571,484866.0
2020-03-23 13:30:00,44.74,44.83,44.54,44.7,336043.0,41.3571,41.4403,41.1722,41.3201,336043.0
2020-03-23 13:40:00,44.7,45.13,44.39,44.99,253534.0,41.3201,41.7176,41.0335,41.5882,253534.0
2020-03-23 13:50:00,45.02,45.07,44.15,44.37,376129.0,41.6159,41.6621,40.8117,41.0151,376129.0
2020-03-23 14:00:00,44.37,44.71,44.09,44.31,297331.0,41.0151,41.3294,40.7562,40.9596,297331.0
2020-03-23 14:10:00,44.32,44.69,44.26,44.45,307070.0,40.9688,41.3109,40.9134,41.089,307070.0
2020-03-23 14:20:00,44.46,44.78,44.08,44.78,368292.0,41.0983,41.3941,40.747,41.3941,368292.0
2020-03-23 14:30:00,44.8,44.83,44.3,44.5,308998.0,41.4125,41.4403,40.9504,41.1352,308998.0
2020-03-23 14:40:00,44.52,45.12,44.5,44.98,474745.0,41.1537,41.7083,41.1352,41.5789,474745.0
2020-03-23 14:50:00,45.0,45.0,44.42,44.6,343473.0,41.5974,41.5974,41.0613,41.2277,343473.0
2020-03-23 15:00:00,44.61,44.92,44.46,44.54,480209.0,41.2369,41.5235,41.0983,41.1722,480209.0
2020-03-23 15:10:00,44.54,44.56,44.26,44.38,384109.0,41.1722,41.1907,40.9134,41.0243,384109.0
2020-03-23 15:20:00,44.38,44.39,43.99,44.0,541088.0,41.0243,41.0335,40.6638,40.673,541088.0
2020-03-23 15:30:00,43.99,44.4,43.88,44.12,656382.0,40.6638,41.0428,40.5621,40.784,656382.0
2020-03-23 15:40:00,44.12,45.03,44.02,44.45,983971.0,40.784,41.6252,40.6915,41.089,983971.0
2020-03-23 15:50:00,44.39,44.77,44.04,44.08,1673882.0,41.0335,41.3848,40.71,40.747,1673882.0
2020-03-24 09:30:00,45.33,46.6,45.3,46.27,712103.0,41.9025,43.0764,41.8747,42.7714,712103.0
2020-03-24 09:40:00,46.3,46.9,46.09,46.59,434143.0,42.7991,43.3538,42.605,43.0672,434143.0
2020-03-24 09:50:00,46.59,47.24,46.55,46.7,402557.0,43.0672,43.6681,43.0302,43.1689,402557.0
2020-03-24 10:00:00,46.71,46.96,46.45,46.48,469401.0,43.1781,43.4092,42.9378,42.9655,469401.0
2020-03-24 10:10:00,46.49,46.64,46.22,46.43,374916.0,42.9748,43.1134,42.7252,42.9193,374916.0
2020-03-24 10:20:00,46.43,47.04,46.35,46.83,444252.0,42.9193,43.4832,42.8453,43.2891,444252.0
2020-03-24 10:30:00,46.82,47.32,46.75,47.25,542552.0,43.2798,43.742,43.2151,43.6773,542552.0
2020-03-24 10:40:00,47.24,47.53,46.86,46.9,446118.0,43.6681,43.9361,43.3168,43.3538,446118.0
2020-03-24 10:50:00,46.9,47.09,46.81,46.93,229260.0,43.3538,43.5294,43.2706,43.3815,229260.0
2020-03-24 11:00:00,46.93,47.33,46.79,47.04,332311.0,43.3815,43.7512,43.2521,43.4832,332311.0
2020-03-24 11:10:00,47.04,47.45,46.99,47.3,395871.0,43.4832,43.8622,43.437,43.7235,395871.0
2020-03-24 11:20:00,47.28,47.73,47.22,47.54,347607.0,43.705,44.121,43.6496,43.9454,347607.0
2020-03-24 11:30:00,47.56,47.61,47.33,47.57,357900.0,43.9639,44.0101,43.7512,43.9731,357900.0
2020-03-24 11:40:00,47.55,47.71,47.41,47.46,310756.0,43.9546,44.1025,43.8252,43.8714,310756.0
2020-03-24 11:50:00,47.46,47.82,47.33,47.8,311060.0,43.8714,44.2042,43.7512,44.1857,311060.0
2020-03-24 12:00:00,47.8,47.89,47.28,47.29,427422.0,44.1857,44.2689,43.705,43.7143,427422.0
2020-03-24 12:10:00,47.3,47.54,47.29,47.36,417604.0,43.7235,43.9454,43.7143,43.779,417604.0
2020-03-24 12:20:00,47.36,47.91,47.32,47.91,308362.0,43.779,44.2874,43.742,44.2874,308362.0
2020-03-24 12:30:00,47.89,48.01,47.81,47.98,438266.0,44.2689,44.3798,44.195,44.3521,438266.0
2020-03-24 12:40:00,47.97,48.01,47.58,47.62,340736.0,44.3429,44.3798,43.9823,44.0193,340736.0
2020-03-24 12:50:00,47.63,47.69,47.25,47.26,233383.0,44.0286,44.084,43.6773,43.6865,233383.0
2020-03-24 13:00:00,47.27,47.5,47.18,47.22,405087.0,43.6958,43.9084,43.6126,43.6496,405087.0
2020-03-24 13:10:00,47.21,47.21,46.91,46.97,326351.0,43.6403,43.6403,43.363,43.4185,326351.0
2020-03-24 13:20:00,46.97,47.24,46.72,47.11,186019.0,43.4185,43.6681,43.1874,43.5479,186019.0
2020-03-24 13:30:00,47.11,47.25,47.01,47.05,304353.0,43.5479,43.6773,43.4554,43.4924,304353.0
2020-03-24 13:40:00,47.06,47.09,46.68,46.74,261675.0,43.5017,43.5294,43.1504,43.2059,261675.0
2020-03-24 13:50:00,46.75,46.77,46.45,46.69,207697.0,43.2151,43.2336,42.9378,43.1596,207697.0
2020-03-24 14:00:00,46.69,46.87,46.22,46.27,300530.0,43.1596,43.326,42.7252,42.7714,300530.0
2020-03-24 14:10:00,46.26,46.49,46.08,46.31,382084.0,42.7622,42.9748,42.5958,42.8084,382084.0
2020-03-24 14:20:00,46.32,46.59,46.28,46.5,211809.0,42.8176,43.0672,42.7806,42.984,211809.0
2020-03-24 14:30:00,46.5,46.99,46.33,46.99,362032.0,42.984,43.437,42.8269,43.437,362032.0
2020-03-24 14:40:00,46.99,47.11,46.82,47.1,425295.0,43.437,43.5479,43.2798,43.5386,425295.0
2020-03-24 14:50:00,47.1,47.5,46.98,47.49,450966.0,43.5386,43.9084,43.4277,43.8991,450966.0
2020-03-24 15:00:00,47.47,47.85,47.39,47.85,369786.0,43.8807,44.2319,43.8067,44.2319,369786.0
2020-03-24 15:10:00,47.83,47.83,47.44,47.71,381448.0,44.2134,44.2134,43.8529,44.1025,381448.0
2020-03-24 15:20:00,47.71,47.79,47.5,47.55,439492.0,44.1025,44.1765,43.9084,43.9546,439492.0
2020-03-24 15:30:00,47.55,47.9,47.48,47.78,559879.0,43.9546,44.2781,43.8899,44.1672,559879.0
2020-03-24 15:40:00,47.77,47.95,47.22,47.39,649108.0,44.158,44.3244,43.6496,43.8067,649108.0
2020-03-24 15:50:00,47.39,47.97,47.33,47.87,1016047.0,43.8067,44.3429,43.7512,44.2504,1016047.0
2020-03-25 09:30:00,47.1,48.22,46.6,48.18,1031517.0,43.5386,44.5739,43.0764,44.537,1031517.0
2020-03-25 09:40:00,48.19,48.19,47.58,47.68,629398.0,44.5462,44.5462,43.9823,44.0748,629398.0
2020-03-25 09:50:00,47.71,47.8,46.83,46.89,484633.0,44.1025,44.1857,43.2891,43.3445,484633.0
2020-03-25 10:00:00,46.89,47.02,46.5,46.73,485814.0,43.3445,43.4647,42.984,43.1966,485814.0
2020-03-25 10:10:00,46.73,46.76,46.14,46.38,442066.0,43.1966,43.2243,42.6512,42.8731,442066.0
2020-03-25 10:20:00,46.38,46.9,46.29,46.82,439479.0,42.8731,43.3538,42.7899,43.2798,439479.0
2020-03-25 10:30:00,46.82,47.5,46.8,47.44,412748.0,43.2798,43.9084,43.2613,43.8529,412748.0
2020-03-25 10:40:00,47.45,47.64,47.09,47.11,354314.0,43.8622,44.0378,43.5294,43.5479,354314.0
2020-03-25 10:50:00,47.11,47.68,47.05,47.61,297629.0,43.5479,44.0748,43.4924,44.0101,297629.0
2020-03-25 11:00:00,47.59,47.96,47.48,47.71,350951.0,43.9916,44.3336,43.8899,44.1025,350951.0
2020-03-25 11:10:00,47.71,47.78,47.36,47.57,500368.0,44.1025,44.1672,43.779,43.9731,500368.0
2020-03-25 11:20:00,47.55,47.82,47.27,47.6,345309.0,43.9546,44.2042,43.6958,44.0008,345309.0
2020-03-25 11:30:00,47.61,47.85,47.45,47.5,392400.0,44.0101,44.2319,43.8622,43.9084,392400.0
2020-03-25 11:40:00,47.5,47.59,47.07,47.35,421146.0,43.9084,43.9916,43.5109,43.7697,421146.0
2020-03-25 11:50:00,47.35,47.52,47.26,47.38,338350.0,43.7697,43.9269,43.6865,43.7975,338350.0
2020-03-25 12:00:00,47.38,47.9,47.36,47.68,406278.0,43.7975,44.2781,43.779,44.0748,406278.0
2020-03-25 12:10:00,47.68,48.16,47.64,48.12,390366.0,44.0748,44.5185,44.0378,44.4815,390366.0
2020-03-25 12:20:00,48.12,48.17,47.96,48.06,320560.0,44.4815,44.5277,44.3336,44.426,320560.0
2020-03-25 12:30:00,48.06,48.4,47.96,48.37,408585.0,44.426,44.7403,44.3336,44.7126,408585.0
2020-03-25 12:40:00,48.36,48.38,48.22,48.26,356500.0,44.7034,44.7219,44.5739,44.6109,356500.0
2020-03-25 12:50:00,48.26,48.38,47.86,47.9,269045.0,44.6109,44.7219,44.2412,44.2781,269045.0
2020-03-25 13:00:00,47.91,48.3,47.87,48.29,228800.0,44.2874,44.6479,44.2504,44.6387,228800.0
2020-03-25 13:10:00,48.29,48.34,48.13,48.33,436153.0,44.6387,44.6849,44.4908,44.6756,436153.0
2020-03-25 13:20:00,48.32,48.43,48.19,48.34,358476.0,44.6664,44.7681,44.5462,44.6849,358476.0
2020-03-25 13:30:00,48.33,48.55,48.22,48.49,358524.0,44.6756,44.879,44.5739,44.8235,358524.0
2020-03-25 13:40:00,48.5,48.74,48.44,48.47,371213.0,44.8328,45.0546,44.7773,44.805,371213.0
2020-03-25 13:50:00,48.47,48.5,48.01,48.09,624896.0,44.805,44.8328,44.3798,44.4538,624896.0
2020-03-25 14:00:00,48.09,48.1,47.32,47.42,676838.0,44.4538,44.463,43.742,43.8344,676838.0
2020-03-25 14:10:00,47.41,47.93,47.4,47.86,353682.0,43.8252,44.3059,43.816,44.2412,353682.0
2020-03-25 14:20:00,47.87,47.95,47.61,47.76,335577.0,44.2504,44.3244,44.0101,44.1487,335577.0
2020-03-25 14:30:00,47.75,47.83,47.46,47.68,481388.0,44.1395,44.2134,43.8714,44.0748,481388.0
2020-03-25 14:40:00,47.67,48.03,47.57,47.98,503169.0,44.0655,44.3983,43.9731,44.3521,503169.0
2020-03-25 14:50:00,47.98,48.21,47.74,47.96,527558.0,44.3521,44.5647,44.1302,44.3336,527558.0
2020-03-25 15:00:00,47.97,48.1,47.68,47.76,523741.0,44.3429,44.463,44.0748,44.1487,523741.0
2020-03-25 15:10:00,47.75,47.75,47.26,47.58,464316.0,44.1395,44.1395,43.6865,43.9823,464316.0
2020-03-25 15:20:00,47.57,47.92,47.52,47.74,623088.0,43.9731,44.2966,43.9269,44.1302,623088.0
2020-03-25 15:30:00,47.73,48.21,47.73,47.97,748128.0,44.121,44.5647,44.121,44.3429,748128.0
2020-03-25 15:40:00,47.96,48.2,47.13,47.22,772682.0,44.3336,44.5555,43.5664,43.6496,772682.0
2020-03-25 15:50:00,47.17,47.22,45.48,45.9,2200925.0,43.6033,43.6496,42.0411,42.4294,2200925.0
2020-03-26 09:30:00,46.38,47.05,46.19,46.7,866983.0,42.8731,43.4924,42.6974,43.1689,866983.0
2020-03-26 09:40:00,46.71,47.0,46.4,46.47,446109.0,43.1781,43.4462,42.8916,42.9563,446109.0
2020-03-26 09:50:00,46.47,47.87,46.33,47.75,361293.0,42.9563,44.2504,42.8269,44.1395,361293.0
2020-03-26 10:00:00,47.75,48.8,47.74,48.73,615481.0,44.1395,45.1101,44.1302,45.0454,615481.0
2020-03-26 10:10:00,48.73,49.29,48.58,49.29,644979.0,45.0454,45.563,44.9067,45.563,644979.0
2020-03-26 10:20:00,49.29,49.51,48.91,48.94,354906.0,45.563,45.7664,45.2118,45.2395,354906.0
2020-03-26 10:30:00,48.88,49.49,48.86,48.97,441497.0,45.184,45.7479,45.1656,45.2672,441497.0
2020-03-26 10:40:00,48.98,49.05,48.32,48.39,435834.0,45.2765,45.3412,44.6664,44.7311,435834.0
2020-03-26 10:50:00,48.39,48.64,48.31,48.55,233834.0,44.7311,44.9622,44.6571,44.879,233834.0
2020-03-26 11:00:00,48.59,48.67,48.26,48.32,346506.0,44.916,44.9899,44.6109,44.6664,346506.0
2020-03-26 11:10:00,48.36,48.87,48.32,48.85,269460.0,44.7034,45.1748,44.6664,45.1563,269460.0
2020-03-26 11:20:00,48.85,49.49,48.79,49.37,453875.0,45.1563,45.7479,45.1009,45.637,453875.0
2020-03-26 11:30:00,49.37,49.81,49.36,49.8,417451.0,45.637,46.0437,45.6278,46.0345,417451.0
2020-03-26 11:40:00,49.8,49.84,49.44,49.59,355016.0,46.0345,46.0715,45.7017,45.8404,355016.0
2020-03-26 11:50:00,49.59,49.66,49.32,49.58,197773.0,45.8404,45.9051,45.5908,45.8311,197773.0
2020-03-26 12:00:00,49.6,49.78,49.51,49.65,345889.0,45.8496,46.016,45.7664,45.8958,345889.0
2020-03-26 12:10:00,49.63,49.65,49.17,49.19,361249.0,45.8773,45.8958,45.4521,45.4706,361249.0
2020-03-26 12:20:00,49.2,49.47,49.13,49.44,201849.0,45.4798,45.7294,45.4151,45.7017,201849.0
2020-03-26 12:30:00,49.45,49.68,49.44,49.59,367755.0,45.7109,45.9236,45.7017,45.8404,367755.0
2020-03-26 12:40:00,49.58,49.6,49.41,49.54,345289.0,45.8311,45.8496,45.674,45.7941,345289.0
2020-03-26 12:50:00,49.53,49.67,49.52,49.64,232312.0,45.7849,45.9143,45.7757,45.8866,232312.0
2020-03-26 13:00:00,49.64,49.72,49.41,49.43,376090.0,45.8866,45.9605,45.674,45.6925,376090.0
2020-03-26 13:10:00,49.45,49.59,49.32,49.48,316543.0,45.7109,45.8404,45.5908,45.7387,316543.0
2020-03-26 13:20:00,49.48,49.52,49.16,49.18,332139.0,45.7387,45.7757,45.4429,45.4614,332139.0
2020-03-26 13:30:00,49.18,49.21,48.93,49.13,355986.0,45.4614,45.4891,45.2303,45.4151,355986.0
2020-03-26 13:40:00,49.13,49.34,49.03,49.34,330209.0,45.4151,45.6093,45.3227,45.6093,330209.0
2020-03-26 13:50:00,49.33,49.42,49.18,49.21,203392.0,45.6,45.6832,45.4614,45.4891,203392.0
2020-03-26 14:00:00,49.2,49.27,48.98,49.09,185366.0,45.4798,45.5446,45.2765,45.3782,185366.0
2020-03-26 14:10:00,49.09,49.23,48.85,49.18,299054.0,45.3782,45.5076,45.1563,45.4614,299054.0
2020-03-26 14:20:00,49.18,49.39,49.13,49.27,247589.0,45.4614,45.6555,45.4151,45.5446,247589.0
2020-03-26 14:30:00,49.28,49.65,49.28,49.56,324540.0,45.5538,45.8958,45.5538,45.8126,324540.0
2020-03-26 14:40:00,49.57,49.74,49.43,49.67,276963.0,45.8219,45.979,45.6925,45.9143,276963.0
2020-03-26 14:50:00,49.68,49.93,49.58,49.86,324760.0,45.9236,46.1547,45.8311,46.0899,324760.0
2020-03-26 15:00:00,49.84,49.91,49.62,49.78,386406.0,46.0715,46.1362,45.8681,46.016,386406.0
2020-03-26 15:10:00,49.78,49.84,49.58,49.8,373803.0,46.016,46.0715,45.8311,46.0345,373803.0
2020-03-26 15:20:00,49.8,49.97,49.65,49.97,426667.0,46.0345,46.1916,45.8958,46.1916,426667.0
2020-03-26 15:30:00,49.97,50.21,49.83,49.94,872209.0,46.1916,46.4135,46.0622,46.1639,872209.0
2020-03-26 15:40:00,49.96,50.04,49.45,49.45,678362.0,46.1824,46.2563,45.7109,45.7109,678362.0
2020-03-26 15:50:00,49.46,50.74,49.45,50.47,2572421.0,45.7202,46.9034,45.7109,46.6538,2572421.0
2020-03-27 09:30:00,49.09,49.56,48.85,49.07,715787.0,45.3782,45.8126,45.1563,45.3597,715787.0
2020-03-27 09:40:00,49.04,49.17,48.56,49.15,458449.0,45.3319,45.4521,44.8882,45.4336,458449.0
2020-03-27 09:50:00,49.13,49.6,48.96,49.55,387924.0,45.4151,45.8496,45.258,45.8034,387924.0
2020-03-27 10:00:00,49.54,50.0,49.39,49.94,338810.0,45.7941,46.2194,45.6555,46.1639,338810.0
2020-03-27 10:10:00,49.94,50.03,49.65,49.83,412382.0,46.1639,46.2471,45.8958,46.0622,412382.0
2020-03-27 10:20:00,49.81,50.33,49.77,50.12,296179.0,46.0437,46.5244,46.0067,46.3303,296179.0
2020-03-27 10:30:00,50.11,50.25,49.8,50.22,317424.0,46.321,46.4505,46.0345,46.4227,317424.0
2020-03-27 10:40:00,50.22,50.44,49.8,49.91,608957.0,46.4227,46.6261,46.0345,46.1362,608957.0
2020-03-27 10:50:00,49.9,50.11,49.81,50.01,231487.0,46.1269,46.321,46.0437,46.2286,231487.0
2020-03-27 11:00:00,50.02,50.48,49.94,50.45,357989.0,46.2378,46.6631,46.1639,46.6353,357989.0
2020-03-27 11:10:00,50.46,50.62,50.18,50.54,361951.0,46.6446,46.7925,46.3857,46.7185,361951.0
2020-03-27 11:20:00,50.55,50.6,50.07,50.15,423878.0,46.7278,46.774,46.2841,46.358,423878.0
2020-03-27 11:30:00,50.14,50.15,49.87,49.99,295436.0,46.3488,46.358,46.0992,46.2101,295436.0
2020-03-27 11:40:00,49.99,50.03,49.7,49.72,401123.0,46.2101,46.2471,45.942,45.9605,401123.0
2020-03-27 11:50:00,49.73,49.81,49.48,49.49,405255.0,45.9698,46.0437,45.7387,45.7479,405255.0
2020-03-27 12:00:00,49.49,49.52,49.0,49.01,517356.0,45.7479,45.7757,45.295,45.3042,517356.0
2020-03-27 12:10:00,49.01,49.26,49.0,49.2,355024.0,45.3042,45.5353,45.295,45.4798,355024.0
2020-03-27 12:20:00,49.2,49.2,48.91,48.95,315594.0,45.4798,45.4798,45.2118,45.2488,315594.0
2020-03-27 12:30:00,48.95,49.3,48.89,49.18,342251.0,45.2488,45.5723,45.1933,45.4614,342251.0
2020-03-27 12:40:00,49.18,49.73,49.15,49.6,275067.0,45.4614,45.9698,45.4336,45.8496,275067.0
2020-03-27 12:50:00,49.61,49.85,49.59,49.85,339396.0,45.8588,46.0807,45.8404,46.0807,339396.0
2020-03-27 13:00:00,49.85,50.02,49.76,49.78,318393.0,46.0807,46.2378,45.9975,46.016,318393.0
2020-03-27 13:10:00,49.79,50.32,49.78,50.24,354242.0,46.0252,46.5152,46.016,46.4412,354242.0
2020-03-27 13:20:00,50.23,50.32,49.84,49.93,351099.0,46.432,46.5152,46.0715,46.1547,351099.0
2020-03-27 13:30:00,49.91,50.3,49.85,50.3,308195.0,46.1362,46.4967,46.0807,46.4967,308195.0
2020-03-27 13:40:00,50.3,50.49,50.17,50.41,323135.0,46.4967,46.6723,46.3765,46.5984,323135.0
2020-03-27 13:50:00,50.42,50.46,50.26,50.36,281504.0,46.6076,46.6446,46.4597,46.5521,281504.0
2020-03-27 14:00:00,50.36,50.39,50.11,50.21,327059.0,46.5521,46.5799,46.321,46.4135,327059.0
2020-03-27 14:10:00,50.22,50.57,50.22,50.54,360553.0,46.4227,46.7463,46.4227,46.7185,360553.0
2020-03-27 14:20:00,50.55,50.59,50.42,50.58,219890.0,46.7278,46.7647,46.6076,46.7555,219890.0
2020-03-27 14:30:00,50.59,50.85,50.56,50.74,307726.0,46.7647,47.0051,46.737,46.9034,307726.0
2020-03-27 14:40:00,50.75,50.82,50.51,50.65,334092.0,46.9126,46.9774,46.6908,46.8202,334092.0
2020-03-27 14:50:00,50.65,50.95,50.5,50.93,371717.0,46.8202,47.0975,46.6816,47.079,371717.0
2020-03-27 15:00:00,50.93,51.13,50.81,51.04,592717.0,47.079,47.2639,46.9681,47.1807,592717.0
2020-03-27 15:10:00,51.07,51.37,51.01,51.26,449119.0,47.2085,47.4858,47.153,47.3841,449119.0
2020-03-27 15:20:00,51.26,51.6,51.11,51.39,430266.0,47.3841,47.6984,47.2454,47.5043,430266.0
2020-03-27 15:30:00,51.4,51.44,50.84,50.97,623245.0,47.5135,47.5505,46.9958,47.116,623245.0
2020-03-27 15:40:00,50.96,51.05,50.31,50.35,847858.0,47.1068,47.19,46.5059,46.5429,847858.0
2020-03-27 15:50:00,50.35,50.35,49.56,49.85,1391681.0,46.5429,46.5429,45.8126,46.0807,1391681.0
2020-03-30 09:30:00,50.4,50.9,49.78,49.9,703367.0,46.5891,47.0513,46.016,46.1269,703367.0
2020-03-30 09:40:00,49.87,50.13,49.59,50.0,265888.0,46.0992,46.3395,45.8404,46.2194,265888.0
2020-03-30 09:50:00,50.0,50.4,50.0,50.25,284247.0,46.2194,46.5891,46.2194,46.4505,284247.0
2020-03-30 10:00:00,50.24,50.59,50.1,50.57,277095.0,46.4412,46.7647,46.3118,46.7463,277095.0
2020-03-30 10:10:00,50.57,50.73,50.29,50.65,321861.0,46.7463,46.8942,46.4874,46.8202,321861.0
2020-03-30 10:20:00,50.64,50.74,50.45,50.69,271424.0,46.811,46.9034,46.6353,46.8572,271424.0
2020-03-30 10:30:00,50.68,51.07,50.61,50.94,381244.0,46.8479,47.2085,46.7832,47.0883,381244.0
2020-03-30 10:40:00,50.95,51.01,50.67,50.77,352080.0,47.0975,47.153,46.8387,46.9311,352080.0
2020-03-30 10:50:00,50.77,50.77,50.32,50.46,333823.0,46.9311,46.9311,46.5152,46.6446,333823.0
2020-03-30 11:00:00,50.46,50.58,50.36,50.37,280597.0,46.6446,46.7555,46.5521,46.5614,280597.0
2020-03-30 11:10:00,50.39,50.6,50.33,50.59,176491.0,46.5799,46.774,46.5244,46.7647,176491.0
2020-03-30 11:20:00,50.59,50.78,50.43,50.78,172439.0,46.7647,46.9404,46.6168,46.9404,172439.0
2020-03-30 11:30:00,50.78,50.85,50.5,50.56,231971.0,46.9404,47.0051,46.6816,46.737,231971.0
2020-03-30 11:40:00,50.56,50.68,50.42,50.48,287886.0,46.737,46.8479,46.6076,46.6631,287886.0
2020-03-30 11:50:00,50.48,50.79,50.47,50.73,255935.0,46.6631,46.9496,46.6538,46.8942,255935.0
2020-03-30 12:00:00,50.73,50.78,50.49,50.54,367824.0,46.8942,46.9404,46.6723,46.7185,367824.0
2020-03-30 12:10:00,50.54,50.83,50.47,50.77,222310.0,46.7185,46.9866,46.6538,46.9311,222310.0
2020-03-30 12:20:00,50.77,50.99,50.69,50.94,187248.0,46.9311,47.1345,46.8572,47.0883,187248.0
2020-03-30 12:30:00,50.94,51.18,50.9,51.12,274829.0,47.0883,47.3101,47.0513,47.2547,274829.0
2020-03-30 12:40:00,51.12,51.17,51.04,51.11,229673.0,47.2547,47.3009,47.1807,47.2454,229673.0
2020-03-30 12:50:00,51.13,51.3,51.02,51.18,527081.0,47.2639,47.4211,47.1622,47.3101,527081.0
2020-03-30 13:00:00,51.17,51.23,51.09,51.19,315975.0,47.3009,47.3564,47.2269,47.3194,315975.0
2020-03-30 13:10:00,51.19,51.24,51.06,51.13,237481.0,47.3194,47.3656,47.1992,47.2639,237481.0
2020-03-30 13:20:00,51.12,51.13,51.01,51.07,187760.0,47.2547,47.2639,47.153,47.2085,187760.0
2020-03-30 13:30:00,51.07,51.11,50.91,51.02,147431.0,47.2085,47.2454,47.0606,47.1622,147431.0
2020-03-30 13:40:00,51.04,51.08,50.77,50.97,194044.0,47.1807,47.2177,46.9311,47.116,194044.0
2020-03-30 13:50:00,50.96,51.01,50.72,50.73,318700.0,47.1068,47.153,46.8849,46.8942,318700.0
2020-03-30 14:00:00,50.73,50.75,50.54,50.57,339117.0,46.8942,46.9126,46.7185,46.7463,339117.0
2020-03-30 14:10:00,50.57,50.59,50.42,50.52,413949.0,46.7463,46.7647,46.6076,46.7,413949.0
2020-03-30 14:20:00,50.52,50.85,50.39,50.85,250482.0,46.7,47.0051,46.5799,47.0051,250482.0
2020-03-30 14:30:00,50.85,51.26,50.75,51.25,379171.0,47.0051,47.3841,46.9126,47.3748,379171.0
2020-03-30 14:40:00,51.25,51.39,51.17,51.38,289011.0,47.3748,47.5043,47.3009,47.495,289011.0
2020-03-30 14:50:00,51.38,51.57,51.25,51.29,446957.0,47.495,47.6706,47.3748,47.4118,446957.0
2020-03-30 15:00:00,51.3,51.4,51.18,51.37,319072.0,47.4211,47.5135,47.3101,47.4858,319072.0
2020-03-30 15:10:00,51.37,51.59,51.32,51.52,296208.0,47.4858,47.6891,47.4395,47.6244,296208.0
2020-03-30 15:20:00,51.52,51.56,51.01,51.32,338899.0,47.6244,47.6614,47.153,47.4395,338899.0
2020-03-30 15:30:00,51.33,51.52,51.07,51.45,521076.0,47.4488,47.6244,47.2085,47.5597,521076.0
2020-03-30 15:40:00,51.44,51.45,50.68,50.7,831182.0,47.5505,47.5597,46.8479,46.8664,831182.0
2020-03-30 15:50:00,50.7,50.99,50.2,50.35,1303670.0,46.8664,47.1345,46.4042,46.5429,1303670.0
2020-03-31 09:30:00,51.12,51.18,50.14,50.31,689185.0,47.2547,47.3101,46.3488,46.5059,689185.0
2020-03-31 09:40:00,50.31,50.7,50.2,50.23,370561.0,46.5059,46.8664,46.4042,46.432,370561.0
2020-03-31 09:50:00,50.21,50.59,49.97,50.24,297596.0,46.4135,46.7647,46.1916,46.4412,297596.0
2020-03-31 10:00:00,50.24,50.69,50.24,50.33,298035.0,46.4412,46.8572,46.4412,46.5244,298035.0
2020-03-31 10:10:00,50.34,50.74,50.34,50.72,209154.0,46.5337,46.9034,46.5337,46.8849,209154.0
2020-03-31 10:20:00,50.72,50.82,50.44,50.53,194299.0,46.8849,46.9774,46.6261,46.7093,194299.0
2020-03-31 10:30:00,50.53,50.65,50.42,50.48,182469.0,46.7093,46.8202,46.6076,46.6631,182469.0
2020-03-31 10:40:00,50.5,50.58,50.21,50.31,144074.0,46.6816,46.7555,46.4135,46.5059,144074.0
2020-03-31 10:50:00,50.29,50.34,49.99,50.03,176025.0,46.4874,46.5337,46.2101,46.2471,176025.0
2020-03-31 11:00:00,50.03,50.13,49.94,50.05,156049.0,46.2471,46.3395,46.1639,46.2656,156049.0
2020-03-31 11:10:00,50.06,50.11,49.81,49.98,227385.0,46.2748,46.321,46.0437,46.2009,227385.0
2020-03-31 11:20:00,50.0,50.24,49.96,50.21,350805.0,46.2194,46.4412,46.1824,46.4135,350805.0
2020-03-31 11:30:00,50.22,50.29,50.05,50.07,229380.0,46.4227,46.4874,46.2656,46.2841,229380.0
2020-03-31 11:40:00,50.07,50.26,49.99,50.19,188114.0,46.2841,46.4597,46.2101,46.395,188114.0
2020-03-31 11:50:00,50.19,50.31,49.97,50.06,169969.0,46.395,46.5059,46.1916,46.2748,169969.0
2020-03-31 12:00:00,50.05,50.07,49.86,50.02,219985.0,46.2656,46.2841,46.0899,46.2378,219985.0
2020-03-31 12:10:00,50.03,50.06,49.58,49.59,153439.0,46.2471,46.2748,45.8311,45.8404,153439.0
2020-03-31 12:20:00,49.58,49.64,49.1,49.35,367380.0,45.8311,45.8866,45.3874,45.6185,367380.0
2020-03-31 12:30:00,49.36,49.37,48.99,49.02,288864.0,45.6278,45.637,45.2857,45.3135,288864.0
2020-03-31 12:40:00,49.02,49.22,48.99,49.14,209178.0,45.3135,45.4983,45.2857,45.4244,209178.0
2020-03-31 12:50:00,49.13,49.25,49.0,49.04,308717.0,45.4151,45.5261,45.295,45.3319,308717.0
2020-03-31 13:00:00,49.04,49.11,48.87,49.02,336572.0,45.3319,45.3967,45.1748,45.3135,336572.0
2020-03-31 13:10:00,48.98,49.0,48.79,48.8,182599.0,45.2765,45.295,45.1009,45.1101,182599.0
2020-03-31 13:20:00,48.79,48.81,48.62,48.67,273505.0,45.1009,45.1193,44.9437,44.9899,273505.0
2020-03-31 13:30:00,48.67,48.75,48.55,48.57,295484.0,44.9899,45.0639,44.879,44.8975,295484.0
2020-03-31 13:40:00,48.58,49.07,48.55,49.04,283411.0,44.9067,45.3597,44.879,45.3319,283411.0
2020-03-31 13:50:00,49.03,49.22,48.86,49.13,157214.0,45.3227,45.4983,45.1656,45.4151,157214.0
2020-03-31 14:00:00,49.12,49.18,49.02,49.11,124613.0,45.4059,45.4614,45.3135,45.3967,124613.0
2020-03-31 14:10:00,49.1,49.12,48.83,48.91,124585.0,45.3874,45.4059,45.1378,45.2118,124585.0
2020-03-31 14:20:00,48.91,49.0,48.74,48.99,153490.0,45.2118,45.295,45.0546,45.2857,153490.0
2020-03-31 14:30:00,48.99,49.11,48.88,49.05,103175.0,45.2857,45.3967,45.184,45.3412,103175.0
2020-03-31 14:40:00,49.02,49.12,48.82,48.95,161526.0,45.3135,45.4059,45.1286,45.2488,161526.0
2020-03-31 14:50:00,48.95,49.11,48.95,49.02,156888.0,45.2488,45.3967,45.2488,45.3135,156888.0
2020-03-31 15:00:00,49.02,49.17,48.8,48.88,168971.0,45.3135,45.4521,45.1101,45.184,168971.0
2020-03-31 15:10:00,48.84,48.89,48.42,48.46,289164.0,45.1471,45.1933,44.7588,44.7958,289164.0
2020-03-31 15:20:00,48.47,48.52,48.19,48.34,313046.0,44.805,44.8513,44.5462,44.6849,313046.0
2020-03-31 15:30:00,48.34,48.78,48.33,48.71,299749.0,44.6849,45.0916,44.6756,45.0269,299749.0
2020-03-31 15:40:00,48.72,48.83,48.35,48.37,471913.0,45.0361,45.1378,44.6941,44.7126,471913.0
2020-03-31 15:50:00,48.35,48.58,48.0,48.33,1713622.0,44.6941,44.9067,44.3706,44.6756,1713622.0
2020-04-01 09:30:00,46.55,47.07,46.04,46.96,875588.0,43.0302,43.5109,42.5588,43.4092,875588.0
2020-04-01 09:40:00,46.98,47.69,46.95,47.52,452130.0,43.4277,44.084,43.4,43.9269,452130.0
2020-04-01 09:50:00,47.49,47.83,47.17,47.27,253683.0,43.8991,44.2134,43.6033,43.6958,253683.0
2020-04-01 10:00:00,47.28,47.59,47.17,47.42,216679.0,43.705,43.9916,43.6033,43.8344,216679.0
2020-04-01 10:10:00,47.41,47.74,47.41,47.45,154444.0,43.8252,44.1302,43.8252,43.8622,154444.0
2020-04-01 10:20:00,47.43,47.64,47.13,47.19,242062.0,43.8437,44.0378,43.5664,43.6218,242062.0
2020-04-01 10:30:00,47.18,47.39,47.1,47.27,213491.0,43.6126,43.8067,43.5386,43.6958,213491.0
2020-04-01 10:40:00,47.25,47.49,47.19,47.4,136916.0,43.6773,43.8991,43.6218,43.816,136916.0
2020-04-01 10:50:00,47.43,48.04,47.4,48.0,350083.0,43.8437,44.4076,43.816,44.3706,350083.0
2020-04-01 11:00:00,47.99,48.31,47.99,48.06,274883.0,44.3613,44.6571,44.3613,44.426,274883.0
2020-04-01 11:10:00,48.06,48.39,48.01,48.35,358877.0,44.426,44.7311,44.3798,44.6941,358877.0
2020-04-01 11:20:00,48.35,48.57,48.05,48.05,340107.0,44.6941,44.8975,44.4168,44.4168,340107.0
2020-04-01 11:30:00,48.06,48.17,47.92,48.0,274010.0,44.426,44.5277,44.2966,44.3706,274010.0
2020-04-01 11:40:00,48.01,48.03,47.95,47.99,306135.0,44.3798,44.3983,44.3244,44.3613,306135.0
2020-04-01 11:50:00,47.99,48.25,47.97,48.22,139318.0,44.3613,44.6017,44.3429,44.5739,139318.0
2020-04-01 12:00:00,48.22,48.22,47.95,47.96,232708.0,44.5739,44.5739,44.3244,44.3336,232708.0
2020-04-01 12:10:00,47.96,48.03,47.87,47.89,279085.0,44.3336,44.3983,44.2504,44.2689,279085.0
2020-04-01 12:20:00,47.88,48.06,47.74,47.8,146121.0,44.2597,44.426,44.1302,44.1857,146121.0
2020-04-01 12:30:00,47.8,47.92,47.64,47.73,175673.0,44.1857,44.2966,44.0378,44.121,175673.0
2020-04-01 12:40:00,47.75,47.79,47.55,47.57,271528.0,44.1395,44.1765,43.9546,43.9731,271528.0
2020-04-01 12:50:00,47.58,47.93,47.57,47.89,223551.0,43.9823,44.3059,43.9731,44.2689,223551.0
2020-04-01 13:00:00,47.88,48.33,47.86,48.3,399728.0,44.2597,44.6756,44.2412,44.6479,399728.0
2020-04-01 13:10:00,48.31,48.45,48.01,48.13,317160.0,44.6571,44.7866,44.3798,44.4908,317160.0
2020-04-01 13:20:00,48.13,48.4,48.07,48.3,346128.0,44.4908,44.7403,44.4353,44.6479,346128.0
2020-04-01 13:30:00,48.29,48.47,48.23,48.33,319138.0,44.6387,44.805,44.5832,44.6756,319138.0
2020-04-01 13:40:00,48.33,48.51,48.27,48.47,259712.0,44.6756,44.842,44.6202,44.805,259712.0
2020-04-01 13:50:00,48.47,48.56,48.26,48.39,164873.0,44.805,44.8882,44.6109,44.7311,164873.0
2020-04-01 14:00:00,48.38,48.42,48.15,48.3,223773.0,44.7219,44.7588,44.5092,44.6479,223773.0
2020-04-01 14:10:00,48.33,48.37,48.25,48.32,197469.0,44.6756,44.7126,44.6017,44.6664,197469.0
2020-04-01 14:20:00,48.32,48.47,48.27,48.46,318854.0,44.6664,44.805,44.6202,44.7958,318854.0
2020-04-01 14:30:00,48.45,48.62,48.22,48.58,373217.0,44.7866,44.9437,44.5739,44.9067,373217.0
2020-04-01 14:40:00,48.58,48.65,48.29,48.52,367080.0,44.9067,44.9714,44.6387,44.8513,367080.0
2020-04-01 14:50:00,48.52,48.8,48.4,48.4,498700.0,44.8513,45.1101,44.7403,44.7403,498700.0
2020-04-01 15:00:00,48.43,48.57,48.41,48.52,306637.0,44.7681,44.8975,44.7496,44.8513,306637.0
2020-04-01 15:10:00,48.53,48.73,48.48,48.62,345448.0,44.8605,45.0454,44.8143,44.9437,345448.0
2020-04-01 15:20:00,48.62,48.62,48.42,48.58,377399.0,44.9437,44.9437,44.7588,44.9067,377399.0
2020-04-01 15:30:00,48.59,48.71,48.45,48.63,698254.0,44.916,45.0269,44.7866,44.9529,698254.0
2020-04-01 15:40:00,48.62,48.99,48.61,48.89,915713.0,44.9437,45.2857,44.9345,45.1933,915713.0
2020-04-01 15:50:00,48.88,48.91,48.51,48.72,1379008.0,45.184,45.2118,44.842,45.0361,1379008.0
2020-04-02 09:30:00,48.18,49.38,48.1,49.05,534794.0,44.537,45.6462,44.463,45.3412,534794.0
2020-04-02 09:40:00,49.05,49.19,48.27,48.47,479759.0,45.3412,45.4706,44.6202,44.805,479759.0
2020-04-02 09:50:00,48.47,48.54,48.3,48.4,257642.0,44.805,44.8698,44.6479,44.7403,257642.0
2020-04-02 10:00:00,48.41,48.56,48.11,48.56,306968.0,44.7496,44.8882,44.4723,44.8882,306968.0
2020-04-02 10:10:00,48.55,48.78,48.5,48.55,271972.0,44.879,45.0916,44.8328,44.879,271972.0
2020-04-02 10:20:00,48.55,48.79,48.54,48.68,540114.0,44.879,45.1009,44.8698,44.9992,540114.0
2020-04-02 10:30:00,48.68,49.35,48.6,49.34,336065.0,44.9992,45.6185,44.9252,45.6093,336065.0
2020-04-02 10:40:00,49.34,49.34,48.93,48.96,221173.0,45.6093,45.6093,45.2303,45.258,221173.0
2020-04-02 10:50:00,48.96,49.2,48.85,49.12,264174.0,45.258,45.4798,45.1563,45.4059,264174.0
2020-04-02 11:00:00,49.12,49.26,48.77,48.88,231390.0,45.4059,45.5353,45.0824,45.184,231390.0
2020-04-02 11:10:00,48.89,49.34,48.83,49.29,212154.0,45.1933,45.6093,45.1378,45.563,212154.0
2020-04-02 11:20:00,49.29,49.32,48.95,49.12,228626.0,45.563,45.5908,45.2488,45.4059,228626.0
2020-04-02 11:30:00,49.12,49.32,49.07,49.18,214984.0,45.4059,45.5908,45.3597,45.4614,214984.0
2020-04-02 11:40:00,49.19,49.47,49.16,49.45,284840.0,45.4706,45.7294,45.4429,45.7109,284840.0
2020-04-02 11:50:00,49.46,49.48,49.15,49.25,100716.0,45.7202,45.7387,45.4336,45.5261,100716.0
2020-04-02 12:00:00,49.25,49.4,49.15,49.26,90090.0,45.5261,45.6647,45.4336,45.5353,90090.0
2020-04-02 12:10:00,49.25,49.41,49.21,49.25,659293.0,45.5261,45.674,45.4891,45.5261,659293.0
2020-04-02 12:20:00,49.26,49.3,48.96,48.97,220505.0,45.5353,45.5723,45.258,45.2672,220505.0
2020-04-02 12:30:00,48.98,49.06,48.95,48.96,273101.0,45.2765,45.3504,45.2488,45.258,273101.0
2020-04-02 12:40:00,48.96,49.13,48.95,49.04,260979.0,45.258,45.4151,45.2488,45.3319,260979.0
2020-04-02 12:50:00,49.04,49.11,48.99,49.09,115554.0,45.3319,45.3967,45.2857,45.3782,115554.0
2020-04-02 13:00:00,49.09,49.25,49.04,49.13,173136.0,45.3782,45.5261,45.3319,45.4151,173136.0
2020-04-02 13:10:00,49.13,49.17,48.93,48.93,265126.0,45.4151,45.4521,45.2303,45.2303,265126.0
2020-04-02 13:20:00,48.92,49.08,48.86,48.97,256525.0,45.221,45.3689,45.1656,45.2672,256525.0
2020-04-02 13:30:00,48.96,49.2,48.92,49.17,296510.0,45.258,45.4798,45.221,45.4521,296510.0
2020-04-02 13:40:00,49.17,49.37,49.04,49.04,168367.0,45.4521,45.637,45.3319,45.3319,168367.0
2020-04-02 13:50:00,49.05,49.31,49.03,49.19,164565.0,45.3412,45.5815,45.3227,45.4706,164565.0
2020-04-02 14:00:00,49.19,49.2,49.05,49.05,244445.0,45.4706,45.4798,45.3412,45.3412,244445.0
2020-04-02 14:10:00,49.06,49.4,49.01,49.1,307284.0,45.3504,45.6647,45.3042,45.3874,307284.0
2020-04-02 14:20:00,49.1,49.37,49.09,49.34,482550.0,45.3874,45.637,45.3782,45.6093,482550.0
2020-04-02 14:30:00,49.33,49.33,49.07,49.19,256753.0,45.6,45.6,45.3597,45.4706,256753.0
2020-04-02 14:40:00,49.19,49.22,48.89,48.98,283215.0,45.4706,45.4983,45.1933,45.2765,283215.0
2020-04-02 14:50:00,48.98,49.53,48.98,49.37,348294.0,45.2765,45.7849,45.2765,45.637,348294.0
2020-04-02 15:00:00,49.38,49.49,49.25,49.48,197432.0,45.6462,45.7479,45.5261,45.7387,197432.0
2020-04-02 15:10:00,49.47,49.6,49.34,49.57,267719.0,45.7294,45.8496,45.6093,45.8219,267719.0
2020-04-02 15:20:00,49.57,49.65,49.52,49.62,329713.0,45.8219,45.8958,45.7757,45.8681,329713.0
2020-04-02 15:30:00,49.64,49.74,49.39,49.57,283764.0,45.8866,45.979,45.6555,45.8219,283764.0
2020-04-02 15:40:00,49.58,49.75,49.54,49.65,1070672.0,45.8311,45.9883,45.7941,45.8958,1070672.0
2020-04-02 15:50:00,49.65,49.88,49.57,49.82,1212598.0,45.8958,46.1084,45.8219,46.053,1212598.0
2020-04-03 09:30:00,49.3,49.84,49.29,49.82,388666.0,45.5723,46.0715,45.563,46.053,388666.0
2020-04-03 09:40:00,49.81,50.05,49.79,49.81,197030.0,46.0437,46.2656,46.0252,46.0437,197030.0
2020-04-03 09:50:00,49.81,49.91,49.58,49.9,124108.0,46.0437,46.1362,45.8311,46.1269,124108.0
2020-04-03 10:00:00,49.88,50.0,49.68,49.77,140519.0,46.1084,46.2194,45.9236,46.0067,140519.0
2020-04-03 10:10:00,49.78,49.8,49.56,49.57,172291.0,46.016,46.0345,45.8126,45.8219,172291.0
2020-04-03 10:20:00,49.58,49.65,49.51,49.61,342019.0,45.8311,45.8958,45.7664,45.8588,342019.0
2020-04-03 10:30:00,49.62,49.74,49.48,49.53,230370.0,45.8681,45.979,45.7387,45.7849,230370.0
2020-04-03 10:40:00,49.53,49.6,49.36,49.38,361917.0,45.7849,45.8496,45.6278,45.6462,361917.0
2020-04-03 10:50:00,49.37,49.4,49.1,49.24,257277.0,45.637,45.6647,45.3874,45.5168,257277.0
2020-04-03 11:00:00,49.24,49.59,49.24,49.55,282147.0,45.5168,45.8404,45.5168,45.8034,282147.0
2020-04-03 11:10:00,49.55,49.69,49.44,49.5,169022.0,45.8034,45.9328,45.7017,45.7572,169022.0
2020-04-03 11:20:00,49.51,49.54,49.4,49.47,185752.0,45.7664,45.7941,45.6647,45.7294,185752.0
2020-04-03 11:30:00,49.46,49.56,49.31,49.47,207632.0,45.7202,45.8126,45.5815,45.7294,207632.0
2020-04-03 11:40:00,49.46,49.46,49.25,49.4,181774.0,45.7202,45.7202,45.5261,45.6647,181774.0
2020-04-03 11:50:00,49.4,49.59,49.37,49.53,164886.0,45.6647,45.8404,45.637,45.7849,164886.0
2020-04-03 12:00:00,49.53,49.6,49.48,49.51,245989.0,45.7849,45.8496,45.7387,45.7664,245989.0
2020-04-03 12:10:00,49.52,49.54,49.15,49.16,191528.0,45.7757,45.7941,45.4336,45.4429,191528.0
2020-04-03 12:20:00,49.15,49.27,49.15,49.26,223215.0,45.4336,45.5446,45.4336,45.5353,223215.0
2020-04-03 12:30:00,49.24,49.4,49.22,49.4,87846.0,45.5168,45.6647,45.4983,45.6647,87846.0
2020-04-03 12:40:00,49.39,49.45,49.18,49.26,137293.0,45.6555,45.7109,45.4614,45.5353,137293.0
2020-04-03 12:50:00,49.27,49.47,49.22,49.47,125564.0,45.5446,45.7294,45.4983,45.7294,125564.0
2020-04-03 13:00:00,49.48,49.56,49.43,49.54,143638.0,45.7387,45.8126,45.6925,45.7941,143638.0
2020-04-03 13:10:00,49.55,49.55,49.36,49.45,93079.0,45.8034,45.8034,45.6278,45.7109,93079.0
2020-04-03 13:20:00,49.45,49.48,49.27,49.27,123106.0,45.7109,45.7387,45.5446,45.5446,123106.0
2020-04-03 13:30:00,49.27,49.27,48.98,49.03,206132.0,45.5446,45.5446,45.2765,45.3227,206132.0
2020-04-03 13:40:00,49.02,49.18,48.95,49.13,159812.0,45.3135,45.4614,45.2488,45.4151,159812.0
2020-04-03 13:50:00,49.15,49.17,49.05,49.16,185368.0,45.4336,45.4521,45.3412,45.4429,185368.0
2020-04-03 14:00:00,49.16,49.27,49.1,49.22,166065.0,45.4429,45.5446,45.3874,45.4983,166065.0
2020-04-03 14:10:00,49.22,49.22,49.0,49.05,218269.0,45.4983,45.4983,45.295,45.3412,218269.0
2020-04-03 14:20:00,49.06,49.36,49.05,49.35,142564.0,45.3504,45.6278,45.3412,45.6185,142564.0
2020-04-03 14:30:00,49.36,49.39,49.29,49.34,240596.0,45.6278,45.6555,45.563,45.6093,240596.0
2020-04-03 14:40:00,49.34,49.42,49.33,49.38,382928.0,45.6093,45.6832,45.6,45.6462,382928.0
2020-04-03 14:50:00,49.38,49.56,49.37,49.41,155349.0,45.6462,45.8126,45.637,45.674,155349.0
2020-04-03 15:00:00,49.41,49.55,49.4,49.4,185448.0,45.674,45.8034,45.6647,45.6647,185448.0
2020-04-03 15:10:00,49.4,49.64,49.36,49.54,412948.0,45.6647,45.8866,45.6278,45.7941,412948.0
2020-04-03 15:20:00,49.55,49.57,49.37,49.4,445004.0,45.8034,45.8219,45.637,45.6647,445004.0
2020-04-03 15:30:00,49.41,49.53,49.33,49.37,717329.0,45.674,45.7849,45.6,45.637,717329.0
2020-04-03 15:40:00,49.38,49.49,49.19,49.42,875538.0,45.6462,45.7479,45.4706,45.6832,875538.0
2020-04-03 15:50:00,49.45,49.76,49.32,49.4,935241.0,45.7109,45.9975,45.5908,45.6647,935241.0
2020-04-06 09:30:00,50.4,50.96,50.4,50.65,569564.0,46.5891,47.1068,46.5891,46.8202,569564.0
2020-04-06 09:40:00,50.66,50.99,50.61,50.95,444713.0,46.8295,47.1345,46.7832,47.0975,444713.0
2020-04-06 09:50:00,50.96,51.2,50.72,50.72,459283.0,47.1068,47.3286,46.8849,46.8849,459283.0
2020-04-06 10:00:00,50.73,50.86,50.55,50.76,270010.0,46.8942,47.0143,46.7278,46.9219,270010.0
2020-04-06 10:10:00,50.74,50.91,50.72,50.83,352537.0,46.9034,47.0606,46.8849,46.9866,352537.0
2020-04-06 10:20:00,50.83,50.9,50.7,50.79,315221.0,46.9866,47.0513,46.8664,46.9496,315221.0
2020-04-06 10:30:00,50.79,51.0,50.63,50.99,318602.0,46.9496,47.1437,46.8017,47.1345,318602.0
2020-04-06 10:40:00,50.99,51.0,50.62,50.62,200392.0,47.1345,47.1437,46.7925,46.7925,200392.0
2020-04-06 10:50:00,50.63,50.64,50.34,50.61,396774.0,46.8017,46.811,46.5337,46.7832,396774.0
2020-04-06 11:00:00,50.62,50.86,50.58,50.85,180704.0,46.7925,47.0143,46.7555,47.0051,180704.0
2020-04-06 11:10:00,50.85,50.96,50.82,50.87,165907.0,47.0051,47.1068,46.9774,47.0236,165907.0
2020-04-06 11:20:00,50.87,50.95,50.78,50.91,187106.0,47.0236,47.0975,46.9404,47.0606,187106.0
2020-04-06 11:30:00,50.91,50.96,50.72,50.8,124204.0,47.0606,47.1068,46.8849,46.9589,124204.0
2020-04-06 11:40:00,50.79,50.99,50.75,50.92,182651.0,46.9496,47.1345,46.9126,47.0698,182651.0
2020-04-06 11:50:00,50.92,50.95,50.8,50.82,103178.0,47.0698,47.0975,46.9589,46.9774,103178.0
2020-04-06 12:00:00,50.82,50.86,50.78,50.82,112043.0,46.9774,47.0143,46.9404,46.9774,112043.0
2020-04-06 12:10:00,50.83,50.9,50.74,50.87,121690.0,46.9866,47.0513,46.9034,47.0236,121690.0
2020-04-06 12:20:00,50.87,50.99,50.87,50.91,106107.0,47.0236,47.1345,47.0236,47.0606,106107.0
2020-04-06 12:30:00,50.9,50.92,50.81,50.87,140204.0,47.0513,47.0698,46.9681,47.0236,140204.0
2020-04-06 12:40:00,50.88,50.9,50.73,50.79,116722.0,47.0328,47.0513,46.8942,46.9496,116722.0
2020-04-06 12:50:00,50.79,50.85,50.75,50.85,113984.0,46.9496,47.0051,46.9126,47.0051,113984.0
2020-04-06 13:00:00,50.84,50.85,50.63,50.73,192342.0,46.9958,47.0051,46.8017,46.8942,192342.0
2020-04-06 13:10:00,50.73,50.79,50.65,50.74,114546.0,46.8942,46.9496,46.8202,46.9034,114546.0
2020-04-06 13:20:00,50.74,50.85,50.72,50.84,108133.0,46.9034,47.0051,46.8849,46.9958,108133.0
2020-04-06 13:30:00,50.83,50.93,50.8,50.93,131551.0,46.9866,47.079,46.9589,47.079,131551.0
2020-04-06 13:40:00,50.92,51.14,50.91,51.13,264654.0,47.0698,47.2732,47.0606,47.2639,264654.0
2020-04-06 13:50:00,51.12,51.14,51.08,51.13,116430.0,47.2547,47.2732,47.2177,47.2639,116430.0
2020-04-06 14:00:00,51.12,51.13,51.05,51.07,109040.0,47.2547,47.2639,47.19,47.2085,109040.0
2020-04-06 14:10:00,51.07,51.07,50.87,50.89,168638.0,47.2085,47.2085,47.0236,47.0421,168638.0
2020-04-06 14:20:00,50.89,50.9,50.8,50.81,186639.0,47.0421,47.0513,46.9589,46.9681,186639.0
2020-04-06 14:30:00,50.82,50.87,50.77,50.85,208099.0,46.9774,47.0236,46.9311,47.0051,208099.0
2020-04-06 14:40:00,50.85,51.0,50.82,50.95,238043.0,47.0051,47.1437,46.9774,47.0975,238043.0
2020-04-06 14:50:00,50.96,51.02,50.91,50.98,174737.0,47.1068,47.1622,47.0606,47.1253,174737.0
2020-04-06 15:00:00,50.98,51.18,50.94,51.09,303554.0,47.1253,47.3101,47.0883,47.2269,303554.0
2020-04-06 15:10:00,51.1,51.14,50.78,50.84,190655.0,47.2362,47.2732,46.9404,46.9958,190655.0
2020-04-06 15:20:00,50.83,51.02,50.82,51.0,277231.0,46.9866,47.1622,46.9774,47.1437,277231.0
2020-04-06 15:30:00,51.0,51.23,50.98,51.19,305635.0,47.1437,47.3564,47.1253,47.3194,305635.0
2020-04-06 15:40:00,51.2,51.34,51.13,51.25,481950.0,47.3286,47.458,47.2639,47.3748,481950.0
2020-04-06 15:50:00,51.26,51.88,51.26,51.45,1503220.0,47.3841,47.9572,47.3841,47.5597,1503220.0
2020-04-07 09:30:00,52.15,52.33,51.62,51.63,1022604.0,48.2068,48.3732,47.7169,47.7261,1022604.0
2020-04-07 09:40:00,51.63,51.88,51.55,51.75,367743.0,47.7261,47.9572,47.6522,47.837,367743.0
2020-04-07 09:50:00,51.75,51.89,51.54,51.59,464529.0,47.837,47.9665,47.6429,47.6891,464529.0
2020-04-07 10:00:00,51.59,51.59,51.31,51.36,315860.0,47.6891,47.6891,47.4303,47.4765,315860.0
2020-04-07 10:10:00,51.37,51.69,51.2,51.64,477920.0,47.4858,47.7816,47.3286,47.7354,477920.0
2020-04-07 10:20:00,51.64,51.72,51.38,51.42,233819.0,47.7354,47.8093,47.495,47.532,233819.0
2020-04-07 10:30:00,51.41,51.66,51.37,51.57,294752.0,47.5227,47.7538,47.4858,47.6706,294752.0
2020-04-07 10:40:00,51.57,51.73,51.5,51.7,313739.0,47.6706,47.8185,47.6059,47.7908,313739.0
2020-04-07 10:50:00,51.7,51.77,51.54,51.6,268662.0,47.7908,47.8555,47.6429,47.6984,268662.0
2020-04-07 11:00:00,51.61,51.63,51.43,51.55,237857.0,47.7076,47.7261,47.5412,47.6522,237857.0
2020-04-07 11:10:00,51.57,51.81,51.51,51.75,154419.0,47.6706,47.8925,47.6152,47.837,154419.0
2020-04-07 11:20:00,51.74,51.8,51.61,51.79,236588.0,47.8278,47.8833,47.7076,47.874,236588.0
2020-04-07 11:30:00,51.78,51.9,51.58,51.79,302368.0,47.8648,47.9757,47.6799,47.874,302368.0
2020-04-07 11:40:00,51.79,51.84,51.68,51.68,140296.0,47.874,47.9202,47.7723,47.7723,140296.0
2020-04-07 11:50:00,51.69,51.77,51.64,51.69,219090.0,47.7816,47.8555,47.7354,47.7816,219090.0
2020-04-07 12:00:00,51.7,51.86,51.67,51.82,217731.0,47.7908,47.9387,47.7631,47.9017,217731.0
2020-04-07 12:10:00,51.83,51.88,51.72,51.83,181890.0,47.911,47.9572,47.8093,47.911,181890.0
2020-04-07 12:20:00,51.84,51.95,51.76,51.88,200511.0,47.9202,48.0219,47.8463,47.9572,200511.0
2020-04-07 12:30:00,51.88,51.92,51.76,51.87,100800.0,47.9572,47.9942,47.8463,47.948,100800.0
2020-04-07 12:40:00,51.88,51.99,51.82,51.97,120618.0,47.9572,48.0589,47.9017,48.0404,120618.0
2020-04-07 12:50:00,51.97,51.99,51.9,51.91,106940.0,48.0404,48.0589,47.9757,47.9849,106940.0
2020-04-07 13:00:00,51.92,52.06,51.9,51.93,168116.0,47.9942,48.1236,47.9757,48.0034,168116.0
2020-04-07 13:10:00,51.93,51.95,51.74,51.79,169878.0,48.0034,48.0219,47.8278,47.874,169878.0
2020-04-07 13:20:00,51.78,51.89,51.73,51.88,107642.0,47.8648,47.9665,47.8185,47.9572,107642.0
2020-04-07 13:30:00,51.89,51.89,51.73,51.75,157374.0,47.9665,47.9665,47.8185,47.837,157374.0
2020-04-07 13:40:00,51.76,51.91,51.69,51.82,127592.0,47.8463,47.9849,47.7816,47.9017,127592.0
2020-04-07 13:50:00,51.82,51.82,51.68,51.77,96394.0,47.9017,47.9017,47.7723,47.8555,96394.0
2020-04-07 14:00:00,51.78,51.78,51.49,51.5,321858.0,47.8648,47.8648,47.5967,47.6059,321858.0
2020-04-07 14:10:00,51.49,51.6,51.33,51.34,223385.0,47.5967,47.6984,47.4488,47.458,223385.0
2020-04-07 14:20:00,51.34,51.83,51.34,51.59,191102.0,47.458,47.911,47.458,47.6891,191102.0
2020-04-07 14:30:00,51.58,51.68,51.42,51.44,125499.0,47.6799,47.7723,47.532,47.5505,125499.0
2020-04-07 14:40:00,51.44,51.47,51.25,51.28,147980.0,47.5505,47.5782,47.3748,47.4026,147980.0
2020-04-07 14:50:00,51.28,51.32,51.13,51.22,242419.0,47.4026,47.4395,47.2639,47.3471,242419.0
2020-04-07 15:00:00,51.23,51.56,51.18,51.51,159396.0,47.3564,47.6614,47.3101,47.6152,159396.0
2020-04-07 15:10:00,51.52,51.69,51.34,51.34,173718.0,47.6244,47.7816,47.458,47.458,173718.0
2020-04-07 15:20:00,51.34,51.4,51.12,51.18,166609.0,47.458,47.5135,47.2547,47.3101,166609.0
2020-04-07 15:30:00,51.2,51.4,50.93,51.4,459216.0,47.3286,47.5135,47.079,47.5135,459216.0
2020-04-07 15:40:00,51.4,51.69,51.34,51.69,498442.0,47.5135,47.7816,47.458,47.7816,498442.0
2020-04-07 15:50:00,51.69,51.69,50.71,50.72,962823.0,47.7816,47.7816,46.8757,46.8849,962823.0
2020-04-08 09:30:00,50.98,51.26,50.88,51.22,356534.0,47.3422,47.6022,47.2494,47.5651,356534.0
2020-04-08 09:40:00,51.23,51.5,51.2,51.35,261579.0,47.5744,47.8251,47.5465,47.6858,261579.0
2020-04-08 09:50:00,51.34,51.42,51.19,51.27,262263.0,47.6765,47.7508,47.5372,47.6115,262263.0
2020-04-08 10:00:00,51.28,51.44,51.21,51.26,176383.0,47.6208,47.7694,47.5558,47.6022,176383.0
2020-04-08 10:10:00,51.27,51.65,51.27,51.64,146216.0,47.6115,47.9644,47.6115,47.9551,146216.0
2020-04-08 10:20:00,51.64,51.86,51.56,51.85,267487.0,47.9551,48.1594,47.8808,48.1501,267487.0
2020-04-08 10:30:00,51.85,52.2,51.75,51.79,419420.0,48.1501,48.4752,48.0573,48.0944,419420.0
2020-04-08 10:40:00,51.78,51.82,51.58,51.75,228917.0,48.0851,48.1223,47.8994,48.0573,228917.0
2020-04-08 10:50:00,51.76,51.77,51.58,51.75,153920.0,48.0666,48.0758,47.8994,48.0573,153920.0
2020-04-08 11:00:00,51.74,52.05,51.74,51.98,288674.0,48.048,48.3359,48.048,48.2709,288674.0
2020-04-08 11:10:00,51.99,52.15,51.98,52.15,290223.0,48.2801,48.4287,48.2709,48.4287,290223.0
2020-04-08 11:20:00,52.15,52.3,52.1,52.29,228440.0,48.4287,48.568,48.3823,48.5587,228440.0
2020-04-08 11:30:00,52.29,52.38,52.14,52.22,259907.0,48.5587,48.6423,48.4194,48.4937,259907.0
2020-04-08 11:40:00,52.2,52.23,52.13,52.15,273692.0,48.4752,48.503,48.4102,48.4287,273692.0
2020-04-08 11:50:00,52.14,52.23,52.07,52.07,270968.0,48.4194,48.503,48.3544,48.3544,270968.0
2020-04-08 12:00:00,52.07,52.18,52.05,52.09,308989.0,48.3544,48.4566,48.3359,48.373,308989.0
2020-04-08 12:10:00,52.09,52.3,52.0,52.29,219506.0,48.373,48.568,48.2894,48.5587,219506.0
2020-04-08 12:20:00,52.28,52.31,52.26,52.27,260648.0,48.5495,48.5773,48.5309,48.5402,260648.0
2020-04-08 12:30:00,52.28,52.49,52.28,52.47,260230.0,48.5495,48.7445,48.5495,48.7259,260230.0
2020-04-08 12:40:00,52.48,52.57,52.42,52.43,187416.0,48.7352,48.8188,48.6795,48.6887,187416.0
2020-04-08 12:50:00,52.42,52.44,52.19,52.22,125226.0,48.6795,48.698,48.4659,48.4937,125226.0
2020-04-08 13:00:00,52.22,52.33,52.11,52.16,146552.0,48.4937,48.5959,48.3916,48.438,146552.0
2020-04-08 13:10:00,52.17,52.26,52.06,52.24,211149.0,48.4473,48.5309,48.3452,48.5123,211149.0
2020-04-08 13:20:00,52.23,52.29,52.19,52.2,136201.0,48.503,48.5587,48.4659,48.4752,136201.0
2020-04-08 13:30:00,52.2,52.23,52.13,52.16,220507.0,48.4752,48.503,48.4102,48.438,220507.0
2020-04-08 13:40:00,52.16,52.22,52.09,52.13,102221.0,48.438,48.4937,48.373,48.4102,102221.0
2020-04-08 13:50:00,52.14,52.2,52.09,52.18,212681.0,48.4194,48.4752,48.373,48.4566,212681.0
2020-04-08 14:00:00,52.19,52.38,52.16,52.36,224622.0,48.4659,48.6423,48.438,48.6237,224622.0
2020-04-08 14:10:00,52.36,52.4,52.28,52.4,409534.0,48.6237,48.6609,48.5495,48.6609,409534.0
2020-04-08 14:20:00,52.4,52.55,52.36,52.5,204749.0,48.6609,48.8002,48.6237,48.7538,204749.0
2020-04-08 14:30:00,52.5,52.57,52.47,52.54,313906.0,48.7538,48.8188,48.7259,48.7909,313906.0
2020-04-08 14:40:00,52.54,52.68,52.45,52.46,343685.0,48.7909,48.9209,48.7073,48.7166,343685.0
2020-04-08 14:50:00,52.46,52.56,52.45,52.55,246087.0,48.7166,48.8095,48.7073,48.8002,246087.0
2020-04-08 15:00:00,52.55,52.6,52.43,52.47,212610.0,48.8002,48.8466,48.6887,48.7259,212610.0
2020-04-08 15:10:00,52.47,52.47,52.3,52.44,482948.0,48.7259,48.7259,48.568,48.698,482948.0
2020-04-08 15:20:00,52.44,52.48,52.33,52.34,300670.0,48.698,48.7352,48.5959,48.6052,300670.0
2020-04-08 15:30:00,52.34,52.57,52.05,52.2,725847.0,48.6052,48.8188,48.3359,48.4752,725847.0
2020-04-08 15:40:00,52.2,52.33,51.97,52.27,849678.0,48.4752,48.5959,48.2616,48.5402,849678.0
2020-04-08 15:50:00,52.28,52.6,51.86,52.09,1391394.0,48.5495,48.8466,48.1594,48.373,1391394.0
2020-04-09 09:30:00,52.24,52.44,52.03,52.32,649598.0,48.5123,48.698,48.3173,48.5866,649598.0
2020-04-09 09:40:00,52.33,52.86,52.27,52.65,267814.0,48.5959,49.0881,48.5402,48.8931,267814.0
2020-04-09 09:50:00,52.65,52.84,52.52,52.76,218692.0,48.8931,49.0695,48.7723,48.9952,218692.0
2020-04-09 10:00:00,52.75,52.76,52.54,52.57,372679.0,48.9859,48.9952,48.7909,48.8188,372679.0
2020-04-09 10:10:00,52.58,52.83,52.57,52.65,176900.0,48.828,49.0602,48.8188,48.8931,176900.0
2020-04-09 10:20:00,52.65,52.96,52.49,52.85,373619.0,48.8931,49.1809,48.7445,49.0788,373619.0
2020-04-09 10:30:00,52.86,53.26,52.7,53.24,553328.0,49.0881,49.4595,48.9395,49.4409,553328.0
2020-04-09 10:40:00,53.23,53.38,52.99,53.28,390942.0,49.4317,49.571,49.2088,49.4781,390942.0
2020-04-09 10:50:00,53.27,53.4,53.14,53.34,239988.0,49.4688,49.5895,49.3481,49.5338,239988.0
2020-04-09 11:00:00,53.35,53.36,53.11,53.22,286470.0,49.5431,49.5524,49.3202,49.4224,286470.0
2020-04-09 11:10:00,53.23,53.28,52.99,53.15,196067.0,49.4317,49.4781,49.2088,49.3574,196067.0
2020-04-09 11:20:00,53.17,53.37,53.09,53.34,212042.0,49.3759,49.5617,49.3017,49.5338,212042.0
2020-04-09 11:30:00,53.34,53.43,53.25,53.41,148999.0,49.5338,49.6174,49.4502,49.5988,148999.0
2020-04-09 11:40:00,53.41,53.51,53.38,53.45,308620.0,49.5988,49.6917,49.571,49.636,308620.0
2020-04-09 11:50:00,53.45,53.47,53.29,53.4,244627.0,49.636,49.6545,49.4874,49.5895,244627.0
2020-04-09 12:00:00,53.39,53.5,53.25,53.39,256786.0,49.5802,49.6824,49.4502,49.5802,256786.0
2020-04-09 12:10:00,53.39,53.43,53.29,53.42,84526.0,49.5802,49.6174,49.4874,49.6081,84526.0
2020-04-09 12:20:00,53.42,53.43,53.22,53.25,152373.0,49.6081,49.6174,49.4224,49.4502,152373.0
2020-04-09 12:30:00,53.25,53.38,53.2,53.38,192742.0,49.4502,49.571,49.4038,49.571,192742.0
2020-04-09 12:40:00,53.39,53.52,53.35,53.48,189829.0,49.5802,49.701,49.5431,49.6638,189829.0
2020-04-09 12:50:00,53.48,53.57,53.35,53.47,208943.0,49.6638,49.7474,49.5431,49.6545,208943.0
2020-04-09 13:00:00,53.48,53.52,53.35,53.42,221163.0,49.6638,49.701,49.5431,49.6081,221163.0
2020-04-09 13:10:00,53.43,53.5,53.33,53.49,172256.0,49.6174,49.6824,49.5245,49.6731,172256.0
2020-04-09 13:20:00,53.48,53.62,53.43,53.52,316081.0,49.6638,49.7938,49.6174,49.701,316081.0
2020-04-09 13:30:00,53.52,53.59,53.38,53.46,332921.0,49.701,49.766,49.571,49.6453,332921.0
2020-04-09 13:40:00,53.46,53.54,53.34,53.46,183485.0,49.6453,49.7195,49.5338,49.6453,183485.0
2020-04-09 13:50:00,53.44,53.52,53.35,53.46,187717.0,49.6267,49.701,49.5431,49.6453,187717.0
2020-04-09 14:00:00,53.46,53.48,53.32,53.38,250926.0,49.6453,49.6638,49.5152,49.571,250926.0
2020-04-09 14:10:00,53.37,53.51,53.37,53.41,172013.0,49.5617,49.6917,49.5617,49.5988,172013.0
2020-04-09 14:20:00,53.43,53.57,53.34,53.52,249496.0,49.6174,49.7474,49.5338,49.701,249496.0
2020-04-09 14:30:00,53.51,53.6,53.36,53.42,250703.0,49.6917,49.7753,49.5524,49.6081,250703.0
2020-04-09 14:40:00,53.43,53.52,53.32,53.37,296982.0,49.6174,49.701,49.5152,49.5617,296982.0
2020-04-09 14:50:00,53.37,53.38,53.13,53.28,348373.0,49.5617,49.571,49.3388,49.4781,348373.0
2020-04-09 15:00:00,53.28,53.4,53.19,53.34,305674.0,49.4781,49.5895,49.3945,49.5338,305674.0
2020-04-09 15:10:00,53.34,53.48,53.3,53.38,333675.0,49.5338,49.6638,49.4967,49.571,333675.0
2020-04-09 15:20:00,53.38,53.51,53.26,53.5,412374.0,49.571,49.6917,49.4595,49.6824,412374.0
2020-04-09 15:30:00,53.5,53.59,53.47,53.58,552376.0,49.6824,49.766,49.6545,49.7567,552376.0
2020-04-09 15:40:00,53.58,53.59,53.16,53.16,473571.0,49.7567,49.766,49.3667,49.3667,473571.0
2020-04-09 15:50:00,53.18,53.33,53.09,53.16,1064332.0,49.3852,49.5245,49.3017,49.3667,1064332.0
2020-04-13 09:30:00,52.7,53.0,52.6,52.92,461224.0,48.9395,49.2181,48.8466,49.1438,461224.0
2020-04-13 09:40:00,52.93,52.96,52.73,52.73,241503.0,49.1531,49.1809,48.9673,48.9673,241503.0
2020-04-13 09:50:00,52.72,52.98,52.69,52.77,287342.0,48.9581,49.1995,48.9302,49.0045,287342.0
2020-04-13 10:00:00,52.78,53.14,52.75,52.95,228286.0,49.0138,49.3481,48.9859,49.1716,228286.0
2020-04-13 10:10:00,52.95,53.0,52.7,52.73,399081.0,49.1716,49.2181,48.9395,48.9673,399081.0
2020-04-13 10:20:00,52.74,52.85,52.69,52.85,323614.0,48.9766,49.0788,48.9302,49.0788,323614.0
2020-04-13 10:30:00,52.85,52.87,52.58,52.6,164571.0,49.0788,49.0974,48.828,48.8466,164571.0
2020-04-13 10:40:00,52.59,52.65,52.53,52.54,312009.0,48.8373,48.8931,48.7816,48.7909,312009.0
2020-04-13 10:50:00,52.54,52.83,52.52,52.83,214790.0,48.7909,49.0602,48.7723,49.0602,214790.0
2020-04-13 11:00:00,52.81,52.81,52.47,52.48,201019.0,49.0416,49.0416,48.7259,48.7352,201019.0
2020-04-13 11:10:00,52.5,52.57,52.42,52.52,259435.0,48.7538,48.8188,48.6795,48.7723,259435.0
2020-04-13 11:20:00,52.52,52.71,52.5,52.64,136469.0,48.7723,48.9488,48.7538,48.8838,136469.0
2020-04-13 11:30:00,52.64,52.64,52.46,52.5,168116.0,48.8838,48.8838,48.7166,48.7538,168116.0
2020-04-13 11:40:00,52.51,52.72,52.49,52.69,182996.0,48.763,48.9581,48.7445,48.9302,182996.0
2020-04-13 11:50:00,52.69,52.7,52.61,52.62,126680.0,48.9302,48.9395,48.8559,48.8652,126680.0
2020-04-13 12:00:00,52.62,52.67,52.54,52.57,140288.0,48.8652,48.9116,48.7909,48.8188,140288.0
2020-04-13 12:10:00,52.57,52.63,52.51,52.6,212906.0,48.8188,48.8745,48.763,48.8466,212906.0
2020-04-13 12:20:00,52.61,52.67,52.49,52.57,373666.0,48.8559,48.9116,48.7445,48.8188,373666.0
2020-04-13 12:30:00,52.56,52.56,52.46,52.48,329876.0,48.8095,48.8095,48.7166,48.7352,329876.0
2020-04-13 12:40:00,52.49,52.61,52.47,52.59,122901.0,48.7445,48.8559,48.7259,48.8373,122901.0
2020-04-13 12:50:00,52.58,52.58,52.4,52.47,134934.0,48.828,48.828,48.6609,48.7259,134934.0
2020-04-13 13:00:00,52.48,52.67,52.45,52.54,202417.0,48.7352,48.9116,48.7073,48.7909,202417.0
2020-04-13 13:10:00,52.53,52.54,52.44,52.53,142162.0,48.7816,48.7909,48.698,48.7816,142162.0
2020-04-13 13:20:00,52.53,52.61,52.5,52.61,277287.0,48.7816,48.8559,48.7538,48.8559,277287.0
2020-04-13 13:30:00,52.6,52.82,52.58,52.76,152907.0,48.8466,49.0509,48.828,48.9952,152907.0
2020-04-13 13:40:00,52.76,52.84,52.76,52.79,189423.0,48.9952,49.0695,48.9952,49.0231,189423.0
2020-04-13 13:50:00,52.8,52.9,52.67,52.67,175464.0,49.0323,49.1252,48.9116,48.9116,175464.0
2020-04-13 14:00:00,52.67,52.82,52.53,52.62,253872.0,48.9116,49.0509,48.7816,48.8652,253872.0
2020-04-13 14:10:00,52.63,52.64,52.49,52.6,432996.0,48.8745,48.8838,48.7445,48.8466,432996.0
2020-04-13 14:20:00,52.62,52.63,52.48,52.55,188066.0,48.8652,48.8745,48.7352,48.8002,188066.0
2020-04-13 14:30:00,52.54,52.62,52.41,52.46,122679.0,48.7909,48.8652,48.6702,48.7166,122679.0
2020-04-13 14:40:00,52.46,52.64,52.4,52.61,178626.0,48.7166,48.8838,48.6609,48.8559,178626.0
2020-04-13 14:50:00,52.61,52.63,52.48,52.57,156208.0,48.8559,48.8745,48.7352,48.8188,156208.0
2020-04-13 15:00:00,52.57,52.6,52.47,52.53,221851.0,48.8188,48.8466,48.7259,48.7816,221851.0
2020-04-13 15:10:00,52.52,52.74,52.47,52.72,282081.0,48.7723,48.9766,48.7259,48.9581,282081.0
2020-04-13 15:20:00,52.72,52.83,52.67,52.83,272401.0,48.9581,49.0602,48.9116,49.0602,272401.0
2020-04-13 15:30:00,52.83,53.0,52.8,52.91,482205.0,49.0602,49.2181,49.0323,49.1345,482205.0
2020-04-13 15:40:00,52.91,53.0,52.81,52.98,297936.0,49.1345,49.2181,49.0416,49.1995,297936.0
2020-04-13 15:50:00,52.98,53.0,52.73,52.96,543324.0,49.1995,49.2181,48.9673,49.1809,543324.0
2020-04-14 09:30:00,53.71,53.87,53.45,53.67,383509.0,49.8774,50.026,49.636,49.8403,383509.0
2020-04-14 09:40:00,53.66,53.79,53.61,53.68,232252.0,49.831,49.9517,49.7845,49.8496,232252.0
2020-04-14 09:50:00,53.69,53.72,53.55,53.6,305904.0,49.8588,49.8867,49.7288,49.7753,305904.0
2020-04-14 10:00:00,53.59,53.71,53.56,53.63,265541.0,49.766,49.8774,49.7381,49.8031,265541.0
2020-04-14 10:10:00,53.63,53.8,53.55,53.78,321866.0,49.8031,49.961,49.7288,49.9424,321866.0
2020-04-14 10:20:00,53.78,53.8,53.62,53.69,192900.0,49.9424,49.961,49.7938,49.8588,192900.0
2020-04-14 10:30:00,53.69,53.8,53.64,53.77,214593.0,49.8588,49.961,49.8124,49.9331,214593.0
2020-04-14 10:40:00,53.78,53.85,53.68,53.77,149978.0,49.9424,50.0074,49.8496,49.9331,149978.0
2020-04-14 10:50:00,53.77,53.8,53.66,53.7,193148.0,49.9331,49.961,49.831,49.8681,193148.0
2020-04-14 11:00:00,53.7,53.76,53.6,53.6,189750.0,49.8681,49.9238,49.7753,49.7753,189750.0
2020-04-14 11:10:00,53.61,53.64,53.52,53.53,308947.0,49.7845,49.8124,49.701,49.7103,308947.0
2020-04-14 11:20:00,53.53,53.71,53.5,53.67,148197.0,49.7103,49.8774,49.6824,49.8403,148197.0
2020-04-14 11:30:00,53.66,53.8,53.65,53.74,149207.0,49.831,49.961,49.8217,49.9053,149207.0
2020-04-14 11:40:00,53.74,53.87,53.68,53.8,152050.0,49.9053,50.026,49.8496,49.961,152050.0
2020-04-14 11:50:00,53.8,53.83,53.7,53.71,213191.0,49.961,49.9888,49.8681,49.8774,213191.0
2020-04-14 12:00:00,53.71,53.89,53.7,53.76,168858.0,49.8774,50.0446,49.8681,49.9238,168858.0
2020-04-14 12:10:00,53.77,53.85,53.71,53.82,100831.0,49.9331,50.0074,49.8774,49.9796,100831.0
2020-04-14 12:20:00,53.81,53.86,53.74,53.8,115695.0,49.9703,50.0167,49.9053,49.961,115695.0
2020-04-14 12:30:00,53.81,53.83,53.75,53.77,137194.0,49.9703,49.9888,49.9146,49.9331,137194.0
2020-04-14 12:40:00,53.78,53.83,53.75,53.81,180310.0,49.9424,49.9888,49.9146,49.9703,180310.0
2020-04-14 12:50:00,53.81,53.89,53.8,53.84,99039.0,49.9703,50.0446,49.961,49.9981,99039.0
2020-04-14 13:00:00,53.84,53.85,53.69,53.73,155364.0,49.9981,50.0074,49.8588,49.896,155364.0
2020-04-14 13:10:00,53.74,53.76,53.66,53.71,194296.0,49.9053,49.9238,49.831,49.8774,194296.0
2020-04-14 13:20:00,53.71,53.84,53.71,53.79,183433.0,49.8774,49.9981,49.8774,49.9517,183433.0
2020-04-14 13:30:00,53.8,53.87,53.74,53.81,281998.0,49.961,50.026,49.9053,49.9703,281998.0
2020-04-14 13:40:00,53.81,53.86,53.76,53.86,151484.0,49.9703,50.0167,49.9238,50.0167,151484.0
2020-04-14 13:50:00,53.85,54.0,53.85,53.98,205436.0,50.0074,50.1467,50.0074,50.1281,205436.0
2020-04-14 14:00:00,53.98,53.99,53.88,53.91,238937.0,50.1281,50.1374,50.0353,50.0631,238937.0
2020-04-14 14:10:00,53.91,53.99,53.87,53.98,120659.0,50.0631,50.1374,50.026,50.1281,120659.0
2020-04-14 14:20:00,53.98,53.98,53.82,53.85,213816.0,50.1281,50.1281,49.9796,50.0074,213816.0
2020-04-14 14:30:00,53.85,53.93,53.82,53.88,252525.0,50.0074,50.0817,49.9796,50.0353,252525.0
2020-04-14 14:40:00,53.88,53.93,53.73,53.85,166781.0,50.0353,50.0817,49.896,50.0074,166781.0
2020-04-14 14:50:00,53.85,53.99,53.85,53.97,232178.0,50.0074,50.1374,50.0074,50.1189,232178.0
2020-04-14 15:00:00,53.96,53.98,53.89,53.97,217054.0,50.1096,50.1281,50.0446,50.1189,217054.0
2020-04-14 15:10:00,53.97,54.07,53.93,54.03,557960.0,50.1189,50.2117,50.0817,50.1746,557960.0
2020-04-14 15:20:00,54.02,54.04,53.89,54.04,352971.0,50.1653,50.1839,50.0446,50.1839,352971.0
2020-04-14 15:30:00,54.04,54.07,53.9,53.99,390782.0,50.1839,50.2117,50.0539,50.1374,390782.0
2020-04-14 15:40:00,54.0,54.04,53.93,54.04,249522.0,50.1467,50.1839,50.0817,50.1839,249522.0
2020-04-14 15:50:00,54.04,54.1,53.8,54.0,631828.0,50.1839,50.2396,49.961,50.1467,631828.0
2020-04-15 09:30:00,53.21,53.4,52.95,53.19,489798.0,49.4131,49.5895,49.1716,49.3945,489798.0
2020-04-15 09:40:00,53.18,53.22,53.0,53.06,440992.0,49.3852,49.4224,49.2181,49.2738,440992.0
2020-04-15 09:50:00,53.07,53.13,52.99,53.06,269995.0,49.2831,49.3388,49.2088,49.2738,269995.0
2020-04-15 10:00:00,53.06,53.11,52.81,52.97,301097.0,49.2738,49.3202,49.0416,49.1902,301097.0
2020-04-15 10:10:00,52.96,53.02,52.87,52.95,306164.0,49.1809,49.2366,49.0974,49.1716,306164.0
2020-04-15 10:20:00,52.95,53.01,52.89,52.96,157629.0,49.1716,49.2274,49.1159,49.1809,157629.0
2020-04-15 10:30:00,52.96,53.09,52.91,52.98,159891.0,49.1809,49.3017,49.1345,49.1995,159891.0
2020-04-15 10:40:00,52.99,53.22,52.99,53.16,144581.0,49.2088,49.4224,49.2088,49.3667,144581.0
2020-04-15 10:50:00,53.16,53.22,53.05,53.14,141913.0,49.3667,49.4224,49.2645,49.3481,141913.0
2020-04-15 11:00:00,53.12,53.17,53.04,53.15,210729.0,49.3295,49.3759,49.2552,49.3574,210729.0
2020-04-15 11:10:00,53.15,53.3,53.1,53.12,130129.0,49.3574,49.4967,49.3109,49.3295,130129.0
2020-04-15 11:20:00,53.1,53.11,52.98,53.04,209762.0,49.3109,49.3202,49.1995,49.2552,209762.0
2020-04-15 11:30:00,53.05,53.2,53.02,53.05,157238.0,49.2645,49.4038,49.2366,49.2645,157238.0
2020-04-15 11:40:00,53.05,53.11,53.0,53.05,127604.0,49.2645,49.3202,49.2181,49.2645,127604.0
2020-04-15 11:50:00,53.06,53.13,52.99,53.01,135167.0,49.2738,49.3388,49.2088,49.2274,135167.0
2020-04-15 12:00:00,53.01,53.16,52.99,53.0,170497.0,49.2274,49.3667,49.2088,49.2181,170497.0
2020-04-15 12:10:00,53.02,53.14,52.98,53.07,99738.0,49.2366,49.3481,49.1995,49.2831,99738.0
2020-04-15 12:20:00,53.08,53.46,53.08,53.43,204769.0,49.2924,49.6453,49.2924,49.6174,204769.0
2020-04-15 12:30:00,53.43,53.44,53.21,53.22,173883.0,49.6174,49.6267,49.4131,49.4224,173883.0
2020-04-15 12:40:00,53.23,53.39,53.19,53.25,137647.0,49.4317,49.5802,49.3945,49.4502,137647.0
2020-04-15 12:50:00,53.25,53.33,53.23,53.25,118084.0,49.4502,49.5245,49.4317,49.4502,118084.0
2020-04-15 13:00:00,53.25,53.29,53.2,53.22,100299.0,49.4502,49.4874,49.4038,49.4224,100299.0
2020-04-15 13:10:00,53.22,53.37,53.22,53.35,96548.0,49.4224,49.5617,49.4224,49.5431,96548.0
2020-04-15 13:20:00,53.35,53.35,53.23,53.26,103345.0,49.5431,49.5431,49.4317,49.4595,103345.0
2020-04-15 13:30:00,53.27,53.27,53.08,53.1,94645.0,49.4688,49.4688,49.2924,49.3109,94645.0
2020-04-15 13:40:00,53.09,53.18,53.08,53.12,122949.0,49.3017,49.3852,49.2924,49.3295,122949.0
2020-04-15 13:50:00,53.12,53.15,53.05,53.05,161504.0,49.3295,49.3574,49.2645,49.2645,161504.0
2020-04-15 14:00:00,53.06,53.12,53.05,53.08,122461.0,49.2738,49.3295,49.2645,49.2924,122461.0
2020-04-15 14:10:00,53.09,53.27,53.08,53.23,89382.0,49.3017,49.4688,49.2924,49.4317,89382.0
2020-04-15 14:20:00,53.24,53.28,53.17,53.26,129614.0,49.4409,49.4781,49.3759,49.4595,129614.0
2020-04-15 14:30:00,53.26,53.32,53.21,53.31,110410.0,49.4595,49.5152,49.4131,49.506,110410.0
2020-04-15 14:40:00,53.31,53.35,53.28,53.31,141408.0,49.506,49.5431,49.4781,49.506,141408.0
2020-04-15 14:50:00,53.31,53.38,53.19,53.37,158434.0,49.506,49.571,49.3945,49.5617,158434.0
2020-04-15 15:00:00,53.37,53.38,53.12,53.16,224438.0,49.5617,49.571,49.3295,49.3667,224438.0
2020-04-15 15:10:00,53.15,53.22,53.13,53.18,248299.0,49.3574,49.4224,49.3388,49.3852,248299.0
2020-04-15 15:20:00,53.18,53.22,53.1,53.16,262714.0,49.3852,49.4224,49.3109,49.3667,262714.0
2020-04-15 15:30:00,53.16,53.35,53.13,53.3,416515.0,49.3667,49.5431,49.3388,49.4967,416515.0
2020-04-15 15:40:00,53.3,53.34,53.2,53.2,423412.0,49.4967,49.5338,49.4038,49.4038,423412.0
2020-04-15 15:50:00,53.19,53.2,53.03,53.16,600536.0,49.3945,49.4038,49.2459,49.3667,600536.0
2020-04-16 09:30:00,53.15,53.49,53.07,53.38,434554.0,49.3574,49.6731,49.2831,49.571,434554.0
2020-04-16 09:40:00,53.39,53.46,53.31,53.39,194764.0,49.5802,49.6453,49.506,49.5802,194764.0
2020-04-16 09:50:00,53.38,53.39,53.22,53.24,277371.0,49.571,49.5802,49.4224,49.4409,277371.0
2020-04-16 10:00:00,53.24,53.35,53.1,53.2,266301.0,49.4409,49.5431,49.3109,49.4038,266301.0
2020-04-16 10:10:00,53.2,53.27,53.16,53.27,177426.0,49.4038,49.4688,49.3667,49.4688,177426.0
2020-04-16 10:20:00,53.28,53.41,53.23,53.39,206617.0,49.4781,49.5988,49.4317,49.5802,206617.0
2020-04-16 10:30:00,53.39,53.41,53.32,53.33,341411.0,49.5802,49.5988,49.5152,49.5245,341411.0
2020-04-16 10:40:00,53.33,53.44,53.23,53.38,335936.0,49.5245,49.6267,49.4317,49.571,335936.0
2020-04-16 10:50:00,53.38,53.39,53.24,53.35,216298.0,49.571,49.5802,49.4409,49.5431,216298.0
2020-04-16 11:00:00,53.35,53.38,53.22,53.26,248142.0,49.5431,49.571,49.4224,49.4595,248142.0
2020-04-16 11:10:00,53.27,53.39,53.25,53.34,229253.0,49.4688,49.5802,49.4502,49.5338,229253.0
2020-04-16 11:20:00,53.34,53.36,53.25,53.31,458256.0,49.5338,49.5524,49.4502,49.506,458256.0
2020-04-16 11:30:00,53.3,53.41,53.28,53.38,252869.0,49.4967,49.5988,49.4781,49.571,252869.0
2020-04-16 11:40:00,53.38,53.54,53.38,53.42,251499.0,49.571,49.7195,49.571,49.6081,251499.0
2020-04-16 11:50:00,53.42,53.65,53.39,53.63,120138.0,49.6081,49.8217,49.5802,49.8031,120138.0
2020-04-16 12:00:00,53.62,53.63,53.33,53.35,138169.0,49.7938,49.8031,49.5245,49.5431,138169.0
2020-04-16 12:10:00,53.34,53.37,53.18,53.32,329901.0,49.5338,49.5617,49.3852,49.5152,329901.0
2020-04-16 12:20:00,53.33,53.34,53.21,53.26,422335.0,49.5245,49.5338,49.4131,49.4595,422335.0
2020-04-16 12:30:00,53.26,53.32,53.14,53.31,377552.0,49.4595,49.5152,49.3481,49.506,377552.0
2020-04-16 12:40:00,53.3,53.37,53.23,53.3,119552.0,49.4967,49.5617,49.4317,49.4967,119552.0
2020-04-16 12:50:00,53.29,53.44,53.25,53.41,133371.0,49.4874,49.6267,49.4502,49.5988,133371.0
2020-04-16 13:00:00,53.41,53.5,53.37,53.45,165622.0,49.5988,49.6824,49.5617,49.636,165622.0
2020-04-16 13:10:00,53.47,53.53,53.45,53.5,265923.0,49.6545,49.7103,49.636,49.6824,265923.0
2020-04-16 13:20:00,53.49,53.5,53.32,53.34,165318.0,49.6731,49.6824,49.5152,49.5338,165318.0
2020-04-16 13:30:00,53.34,53.4,53.26,53.26,151957.0,49.5338,49.5895,49.4595,49.4595,151957.0
2020-04-16 13:40:00,53.26,53.35,53.25,53.26,233488.0,49.4595,49.5431,49.4502,49.4595,233488.0
2020-04-16 13:50:00,53.26,53.33,53.24,53.31,510507.0,49.4595,49.5245,49.4409,49.506,510507.0
2020-04-16 14:00:00,53.31,53.42,53.23,53.41,205973.0,49.506,49.6081,49.4317,49.5988,205973.0
2020-04-16 14:10:00,53.4,53.54,53.37,53.47,98455.0,49.5895,49.7195,49.5617,49.6545,98455.0
2020-04-16 14:20:00,53.47,53.5,53.35,53.36,226402.0,49.6545,49.6824,49.5431,49.5524,226402.0
2020-04-16 14:30:00,53.35,53.41,53.31,53.32,232019.0,49.5431,49.5988,49.506,49.5152,232019.0
2020-04-16 14:40:00,53.32,53.4,53.28,53.32,201764.0,49.5152,49.5895,49.4781,49.5152,201764.0
2020-04-16 14:50:00,53.32,53.48,53.24,53.44,243526.0,49.5152,49.6638,49.4409,49.6267,243526.0
2020-04-16 15:00:00,53.43,53.63,53.4,53.58,339240.0,49.6174,49.8031,49.5895,49.7567,339240.0
2020-04-16 15:10:00,53.58,53.75,53.57,53.69,252564.0,49.7567,49.9146,49.7474,49.8588,252564.0
2020-04-16 15:20:00,53.7,53.73,53.64,53.7,167569.0,49.8681,49.896,49.8124,49.8681,167569.0
2020-04-16 15:30:00,53.7,53.73,53.59,53.65,170653.0,49.8681,49.896,49.766,49.8217,170653.0
2020-04-16 15:40:00,53.66,53.72,53.6,53.7,250556.0,49.831,49.8867,49.7753,49.8681,250556.0
2020-04-16 15:50:00,53.7,53.87,53.68,53.68,1015934.0,49.8681,50.026,49.8496,49.8496,1015934.0
2020-04-17 09:30:00,54.52,54.69,54.25,54.45,900240.0,50.6296,50.7875,50.3789,50.5646,900240.0
2020-04-17 09:40:00,54.43,54.59,54.38,54.39,284053.0,50.546,50.6946,50.4996,50.5089,284053.0
2020-04-17 09:50:00,54.38,54.44,54.27,54.36,199027.0,50.4996,50.5553,50.3975,50.481,199027.0
2020-04-17 10:00:00,54.36,54.51,54.32,54.51,188914.0,50.481,50.6203,50.4439,50.6203,188914.0
2020-04-17 10:10:00,54.51,54.52,54.25,54.35,210738.0,50.6203,50.6296,50.3789,50.4717,210738.0
2020-04-17 10:20:00,54.34,54.36,54.16,54.2,113485.0,50.4625,50.481,50.2953,50.3324,113485.0
2020-04-17 10:30:00,54.2,54.39,54.2,54.37,164201.0,50.3324,50.5089,50.3324,50.4903,164201.0
2020-04-17 10:40:00,54.37,54.42,54.2,54.23,171693.0,50.4903,50.5367,50.3324,50.3603,171693.0
2020-04-17 10:50:00,54.22,54.41,54.22,54.35,228765.0,50.351,50.5275,50.351,50.4717,228765.0
2020-04-17 11:00:00,54.35,54.5,54.34,54.44,190001.0,50.4717,50.611,50.4625,50.5553,190001.0
2020-04-17 11:10:00,54.44,54.48,54.32,54.36,201272.0,50.5553,50.5925,50.4439,50.481,201272.0
2020-04-17 11:20:00,54.36,54.37,54.28,54.32,282344.0,50.481,50.4903,50.4067,50.4439,282344.0
2020-04-17 11:30:00,54.32,54.45,54.27,54.36,230753.0,50.4439,50.5646,50.3975,50.481,230753.0
2020-04-17 11:40:00,54.36,54.43,54.28,54.3,120036.0,50.481,50.546,50.4067,50.4253,120036.0
2020-04-17 11:50:00,54.29,54.39,54.25,54.34,257942.0,50.416,50.5089,50.3789,50.4625,257942.0
2020-04-17 12:00:00,54.34,54.42,54.27,54.37,303731.0,50.4625,50.5367,50.3975,50.4903,303731.0
2020-04-17 12:10:00,54.36,54.52,54.33,54.47,344050.0,50.481,50.6296,50.4532,50.5832,344050.0
2020-04-17 12:20:00,54.48,54.48,54.41,54.44,170676.0,50.5925,50.5925,50.5275,50.5553,170676.0
2020-04-17 12:30:00,54.44,54.55,54.43,54.44,136027.0,50.5553,50.6575,50.546,50.5553,136027.0
2020-04-17 12:40:00,54.43,54.43,54.3,54.38,178864.0,50.546,50.546,50.4253,50.4996,178864.0
2020-04-17 12:50:00,54.38,54.39,54.25,54.25,218997.0,50.4996,50.5089,50.3789,50.3789,218997.0
2020-04-17 13:00:00,54.24,54.38,54.22,54.38,139793.0,50.3696,50.4996,50.351,50.4996,139793.0
2020-04-17 13:10:00,54.38,54.41,54.31,54.38,190889.0,50.4996,50.5275,50.4346,50.4996,190889.0
2020-04-17 13:20:00,54.37,54.41,54.34,54.36,120951.0,50.4903,50.5275,50.4625,50.481,120951.0
2020-04-17 13:30:00,54.37,54.42,54.35,54.4,105851.0,50.4903,50.5367,50.4717,50.5182,105851.0
2020-04-17 13:40:00,54.4,54.42,54.3,54.33,110738.0,50.5182,50.5367,50.4253,50.4532,110738.0
2020-04-17 13:50:00,54.34,54.37,54.29,54.33,143207.0,50.4625,50.4903,50.416,50.4532,143207.0
2020-04-17 14:00:00,54.33,54.33,54.26,54.29,125273.0,50.4532,50.4532,50.3882,50.416,125273.0
2020-04-17 14:10:00,54.29,54.3,54.2,54.21,318269.0,50.416,50.4253,50.3324,50.3417,318269.0
2020-04-17 14:20:00,54.21,54.27,54.18,54.18,276405.0,50.3417,50.3975,50.3139,50.3139,276405.0
2020-04-17 14:30:00,54.18,54.18,54.1,54.13,284222.0,50.3139,50.3139,50.2396,50.2674,284222.0
2020-04-17 14:40:00,54.12,54.14,54.07,54.09,281725.0,50.2582,50.2767,50.2117,50.2303,281725.0
2020-04-17 14:50:00,54.09,54.1,53.97,54.05,241658.0,50.2303,50.2396,50.1189,50.1932,241658.0
2020-04-17 15:00:00,54.05,54.21,54.03,54.19,240124.0,50.1932,50.3417,50.1746,50.3232,240124.0
2020-04-17 15:10:00,54.19,54.31,54.15,54.29,221445.0,50.3232,50.4346,50.286,50.416,221445.0
2020-04-17 15:20:00,54.29,54.32,54.24,54.3,166078.0,50.416,50.4439,50.3696,50.4253,166078.0
2020-04-17 15:30:00,54.3,54.41,54.28,54.4,248623.0,50.4253,50.5275,50.4067,50.5182,248623.0
2020-04-17 15:40:00,54.4,54.55,54.35,54.51,298500.0,50.5182,50.6575,50.4717,50.6203,298500.0
2020-04-17 15:50:00,54.51,54.72,54.5,54.63,809476.0,50.6203,50.8153,50.611,50.7318,809476.0
2020-04-20 09:30:00,54.05,54.11,53.8,53.99,526421.0,50.1932,50.2489,49.961,50.1374,526421.0
2020-04-20 09:40:00,53.98,54.16,53.9,54.01,266256.0,50.1281,50.2953,50.0539,50.156,266256.0
2020-04-20 09:50:00,54.01,54.18,54.0,54.16,204618.0,50.156,50.3139,50.1467,50.2953,204618.0
2020-04-20 10:00:00,54.17,54.27,54.12,54.18,166036.0,50.3046,50.3975,50.2582,50.3139,166036.0
2020-04-20 10:10:00,54.18,54.23,54.09,54.2,128922.0,50.3139,50.3603,50.2303,50.3324,128922.0
2020-04-20 10:20:00,54.2,54.21,54.08,54.16,141467.0,50.3324,50.3417,50.221,50.2953,141467.0
2020-04-20 10:30:00,54.16,54.24,54.0,54.02,196776.0,50.2953,50.3696,50.1467,50.1653,196776.0
2020-04-20 10:40:00,54.03,54.23,54.0,54.2,212312.0,50.1746,50.3603,50.1467,50.3324,212312.0
2020-04-20 10:50:00,54.21,54.34,54.16,54.27,226430.0,50.3417,50.4625,50.2953,50.3975,226430.0
2020-04-20 11:00:00,54.27,54.33,54.24,54.3,109749.0,50.3975,50.4532,50.3696,50.4253,109749.0
2020-04-20 11:10:00,54.3,54.32,54.16,54.25,84516.0,50.4253,50.4439,50.2953,50.3789,84516.0
2020-04-20 11:20:00,54.26,54.35,54.24,54.29,117467.0,50.3882,50.4717,50.3696,50.416,117467.0
2020-04-20 11:30:00,54.29,54.58,54.26,54.55,149191.0,50.416,50.6853,50.3882,50.6575,149191.0
2020-04-20 11:40:00,54.55,54.55,54.39,54.41,77145.0,50.6575,50.6575,50.5089,50.5275,77145.0
2020-04-20 11:50:00,54.41,54.46,54.39,54.41,69601.0,50.5275,50.5739,50.5089,50.5275,69601.0
2020-04-20 12:00:00,54.41,54.43,54.34,54.4,99871.0,50.5275,50.546,50.4625,50.5182,99871.0
2020-04-20 12:10:00,54.41,54.43,54.36,54.38,118861.0,50.5275,50.546,50.481,50.4996,118861.0
2020-04-20 12:20:00,54.38,54.51,54.36,54.4,132386.0,50.4996,50.6203,50.481,50.5182,132386.0
2020-04-20 12:30:00,54.4,54.48,54.4,54.42,74400.0,50.5182,50.5925,50.5182,50.5367,74400.0
2020-04-20 12:40:00,54.42,54.44,54.33,54.4,169427.0,50.5367,50.5553,50.4532,50.5182,169427.0
2020-04-20 12:50:00,54.39,54.45,54.34,54.36,249194.0,50.5089,50.5646,50.4625,50.481,249194.0
2020-04-20 13:00:00,54.37,54.37,54.23,54.26,150316.0,50.4903,50.4903,50.3603,50.3882,150316.0
2020-04-20 13:10:00,54.26,54.27,54.2,54.22,116794.0,50.3882,50.3975,50.3324,50.351,116794.0
2020-04-20 13:20:00,54.21,54.24,54.18,54.22,102885.0,50.3417,50.3696,50.3139,50.351,102885.0
2020-04-20 13:30:00,54.22,54.26,54.18,54.23,225794.0,50.351,50.3882,50.3139,50.3603,225794.0
2020-04-20 13:40:00,54.23,54.41,54.21,54.38,290500.0,50.3603,50.5275,50.3417,50.4996,290500.0
2020-04-20 13:50:00,54.38,54.51,54.37,54.43,124423.0,50.4996,50.6203,50.4903,50.546,124423.0
2020-04-20 14:00:00,54.43,54.47,54.4,54.46,114328.0,50.546,50.5832,50.5182,50.5739,114328.0
2020-04-20 14:10:00,54.46,54.48,54.27,54.29,157149.0,50.5739,50.5925,50.3975,50.416,157149.0
2020-04-20 14:20:00,54.3,54.3,54.15,54.15,181380.0,50.4253,50.4253,50.286,50.286,181380.0
2020-04-20 14:30:00,54.16,54.3,54.15,54.24,237678.0,50.2953,50.4253,50.286,50.3696,237678.0
2020-04-20 14:40:00,54.26,54.32,54.2,54.3,219352.0,50.3882,50.4439,50.3324,50.4253,219352.0
2020-04-20 14:50:00,54.3,54.3,54.11,54.13,549677.0,50.4253,50.4253,50.2489,50.2674,549677.0
2020-04-20 15:00:00,54.12,54.34,54.1,54.21,393129.0,50.2582,50.4625,50.2396,50.3417,393129.0
2020-04-20 15:10:00,54.22,54.3,54.09,54.09,239363.0,50.351,50.4253,50.2303,50.2303,239363.0
2020-04-20 15:20:00,54.1,54.25,54.08,54.25,309986.0,50.2396,50.3789,50.221,50.3789,309986.0
2020-04-20 15:30:00,54.25,54.27,54.16,54.23,184444.0,50.3789,50.3975,50.2953,50.3603,184444.0
2020-04-20 15:40:00,54.23,54.28,54.09,54.24,435621.0,50.3603,50.4067,50.2303,50.3696,435621.0
2020-04-20 15:50:00,54.23,54.26,53.91,53.92,522262.0,50.3603,50.3882,50.0631,50.0724,522262.0
2020-04-21 09:30:00,53.23,53.34,52.72,52.72,580042.0,49.4317,49.5338,48.9581,48.9581,580042.0
2020-04-21 09:40:00,52.72,52.85,52.66,52.78,304496.0,48.9581,49.0788,48.9023,49.0138,304496.0
2020-04-21 09:50:00,52.78,53.06,52.63,53.01,284908.0,49.0138,49.2738,48.8745,49.2274,284908.0
2020-04-21 10:00:00,53.02,53.03,52.75,52.76,201859.0,49.2366,49.2459,48.9859,48.9952,201859.0
2020-04-21 10:10:00,52.76,52.78,52.43,52.53,263199.0,48.9952,49.0138,48.6887,48.7816,263199.0
2020-04-21 10:20:00,52.53,52.59,52.42,52.54,164460.0,48.7816,48.8373,48.6795,48.7909,164460.0
2020-04-21 10:30:00,52.55,52.57,52.29,52.34,219210.0,48.8002,48.8188,48.5587,48.6052,219210.0
2020-04-21 10:40:00,52.35,52.39,52.15,52.17,172761.0,48.6145,48.6516,48.4287,48.4473,172761.0
2020-04-21 10:50:00,52.16,52.21,51.87,51.95,260504.0,48.438,48.4844,48.1687,48.243,260504.0
2020-04-21 11:00:00,51.94,51.98,51.78,51.9,340445.0,48.2337,48.2709,48.0851,48.1966,340445.0
2020-04-21 11:10:00,51.9,51.9,51.6,51.66,284893.0,48.1966,48.1966,47.918,47.9737,284893.0
2020-04-21 11:20:00,51.67,51.81,51.42,51.47,295364.0,47.983,48.113,47.7508,47.7973,295364.0
2020-04-21 11:30:00,51.48,51.74,51.46,51.63,221060.0,47.8065,48.048,47.788,47.9458,221060.0
2020-04-21 11:40:00,51.63,51.65,51.54,51.61,173686.0,47.9458,47.9644,47.8623,47.9273,173686.0
2020-04-21 11:50:00,51.61,51.92,51.56,51.87,227462.0,47.9273,48.2151,47.8808,48.1687,227462.0
2020-04-21 12:00:00,51.87,51.91,51.82,51.86,163812.0,48.1687,48.2059,48.1223,48.1594,163812.0
2020-04-21 12:10:00,51.86,51.9,51.7,51.78,105031.0,48.1594,48.1966,48.0108,48.0851,105031.0
2020-04-21 12:20:00,51.78,51.78,51.65,51.7,80405.0,48.0851,48.0851,47.9644,48.0108,80405.0
2020-04-21 12:30:00,51.71,51.73,51.5,51.51,94094.0,48.0201,48.0387,47.8251,47.8344,94094.0
2020-04-21 12:40:00,51.51,51.59,51.46,51.59,143109.0,47.8344,47.9087,47.788,47.9087,143109.0
2020-04-21 12:50:00,51.6,51.77,51.57,51.77,111579.0,47.918,48.0758,47.8901,48.0758,111579.0
2020-04-21 13:00:00,51.76,51.82,51.69,51.71,126353.0,48.0666,48.1223,48.0016,48.0201,126353.0
2020-04-21 13:10:00,51.71,51.8,51.68,51.71,131698.0,48.0201,48.1037,47.9923,48.0201,131698.0
2020-04-21 13:20:00,51.72,51.88,51.7,51.76,169979.0,48.0294,48.178,48.0108,48.0666,169979.0
2020-04-21 13:30:00,51.77,51.88,51.72,51.84,153085.0,48.0758,48.178,48.0294,48.1408,153085.0
2020-04-21 13:40:00,51.84,51.88,51.67,51.68,176225.0,48.1408,48.178,47.983,47.9923,176225.0
2020-04-21 13:50:00,51.68,51.75,51.64,51.71,173270.0,47.9923,48.0573,47.9551,48.0201,173270.0
2020-04-21 14:00:00,51.71,51.84,51.64,51.8,177506.0,48.0201,48.1408,47.9551,48.1037,177506.0
2020-04-21 14:10:00,51.79,51.89,51.66,51.67,239101.0,48.0944,48.1873,47.9737,47.983,239101.0
2020-04-21 14:20:00,51.66,51.9,51.62,51.8,445463.0,47.9737,48.1966,47.9365,48.1037,445463.0
2020-04-21 14:30:00,51.81,51.84,51.5,51.5,207430.0,48.113,48.1408,47.8251,47.8251,207430.0
2020-04-21 14:40:00,51.5,51.51,51.33,51.47,457899.0,47.8251,47.8344,47.6672,47.7973,457899.0
2020-04-21 14:50:00,51.46,51.52,51.44,51.47,190530.0,47.788,47.8437,47.7694,47.7973,190530.0
2020-04-21 15:00:00,51.47,51.53,51.33,51.39,318769.0,47.7973,47.853,47.6672,47.723,318769.0
2020-04-21 15:10:00,51.38,51.56,51.38,51.53,316833.0,47.7137,47.8808,47.7137,47.853,316833.0
2020-04-21 15:20:00,51.53,51.62,51.5,51.57,272446.0,47.853,47.9365,47.8251,47.8901,272446.0
2020-04-21 15:30:00,51.56,51.8,51.5,51.61,360081.0,47.8808,48.1037,47.8251,47.9273,360081.0
2020-04-21 15:40:00,51.61,51.68,51.33,51.33,482883.0,47.9273,47.9923,47.6672,47.6672,482883.0
2020-04-21 15:50:00,51.32,51.45,51.12,51.31,901403.0,47.658,47.7787,47.4722,47.6487,901403.0
2020-04-22 09:30:00,52.03,52.36,51.77,52.12,681268.0,48.3173,48.6237,48.0758,48.4009,681268.0
2020-04-22 09:40:00,52.12,52.23,51.91,51.98,201431.0,48.4009,48.503,48.2059,48.2709,201431.0
2020-04-22 09:50:00,51.97,52.15,51.88,52.14,194297.0,48.2616,48.4287,48.178,48.4194,194297.0
2020-04-22 10:00:00,52.14,52.19,52.05,52.09,165030.0,48.4194,48.4659,48.3359,48.373,165030.0
2020-04-22 10:10:00,52.09,52.13,51.88,52.02,156977.0,48.373,48.4102,48.178,48.308,156977.0
2020-04-22 10:20:00,52.01,52.17,51.99,52.09,135235.0,48.2987,48.4473,48.2801,48.373,135235.0
2020-04-22 10:30:00,52.1,52.22,52.09,52.15,128873.0,48.3823,48.4937,48.373,48.4287,128873.0
2020-04-22 10:40:00,52.15,52.2,51.98,52.01,125805.0,48.4287,48.4752,48.2709,48.2987,125805.0
2020-04-22 10:50:00,52.02,52.05,51.96,51.99,131071.0,48.308,48.3359,48.2523,48.2801,131071.0
2020-04-22 11:00:00,51.99,52.05,51.92,51.94,107460.0,48.2801,48.3359,48.2151,48.2337,107460.0
2020-04-22 11:10:00,51.95,52.1,51.91,52.04,88045.0,48.243,48.3823,48.2059,48.3266,88045.0
2020-04-22 11:20:00,52.05,52.15,52.03,52.12,143562.0,48.3359,48.4287,48.3173,48.4009,143562.0
2020-04-22 11:30:00,52.11,52.16,52.08,52.13,93696.0,48.3916,48.438,48.3637,48.4102,93696.0
2020-04-22 11:40:00,52.13,52.22,52.08,52.09,212761.0,48.4102,48.4937,48.3637,48.373,212761.0
2020-04-22 11:50:00,52.1,52.14,52.04,52.08,190963.0,48.3823,48.4194,48.3266,48.3637,190963.0
2020-04-22 12:00:00,52.09,52.18,52.09,52.15,151356.0,48.373,48.4566,48.373,48.4287,151356.0
2020-04-22 12:10:00,52.15,52.19,52.12,52.13,100934.0,48.4287,48.4659,48.4009,48.4102,100934.0
2020-04-22 12:20:00,52.13,52.22,52.11,52.22,98869.0,48.4102,48.4937,48.3916,48.4937,98869.0
2020-04-22 12:30:00,52.22,52.24,52.15,52.23,91702.0,48.4937,48.5123,48.4287,48.503,91702.0
2020-04-22 12:40:00,52.24,52.3,52.13,52.16,120513.0,48.5123,48.568,48.4102,48.438,120513.0
2020-04-22 12:50:00,52.16,52.2,52.12,52.19,106369.0,48.438,48.4752,48.4009,48.4659,106369.0
2020-04-22 13:00:00,52.19,52.22,52.12,52.15,123113.0,48.4659,48.4937,48.4009,48.4287,123113.0
2020-04-22 13:10:00,52.15,52.2,52.14,52.16,62384.0,48.4287,48.4752,48.4194,48.438,62384.0
2020-04-22 13:20:00,52.16,52.24,52.16,52.23,66623.0,48.438,48.5123,48.438,48.503,66623.0
2020-04-22 13:30:00,52.22,52.25,52.12,52.14,110351.0,48.4937,48.5216,48.4009,48.4194,110351.0
2020-04-22 13:40:00,52.14,52.25,52.11,52.21,78812.0,48.4194,48.5216,48.3916,48.4844,78812.0
2020-04-22 13:50:00,52.21,52.24,52.12,52.16,184418.0,48.4844,48.5123,48.4009,48.438,184418.0
2020-04-22 14:00:00,52.16,52.18,52.13,52.18,169946.0,48.438,48.4566,48.4102,48.4566,169946.0
2020-04-22 14:10:00,52.18,52.2,52.14,52.16,175608.0,48.4566,48.4752,48.4194,48.438,175608.0
2020-04-22 14:20:00,52.15,52.17,52.06,52.07,137689.0,48.4287,48.4473,48.3452,48.3544,137689.0
2020-04-22 14:30:00,52.06,52.26,52.06,52.22,213940.0,48.3452,48.5309,48.3452,48.4937,213940.0
2020-04-22 14:40:00,52.23,52.31,52.19,52.28,185183.0,48.503,48.5773,48.4659,48.5495,185183.0
2020-04-22 14:50:00,52.27,52.32,52.23,52.29,196190.0,48.5402,48.5866,48.503,48.5587,196190.0
2020-04-22 15:00:00,52.29,52.36,52.24,52.32,159802.0,48.5587,48.6237,48.5123,48.5866,159802.0
2020-04-22 15:10:00,52.33,52.35,52.26,52.31,186528.0,48.5959,48.6145,48.5309,48.5773,186528.0
2020-04-22 15:20:00,52.3,52.4,52.26,52.32,271685.0,48.568,48.6609,48.5309,48.5866,271685.0
2020-04-22 15:30:00,52.32,52.49,52.31,52.41,314295.0,48.5866,48.7445,48.5773,48.6702,314295.0
2020-04-22 15:40:00,52.42,52.49,52.35,52.48,315719.0,48.6795,48.7445,48.6145,48.7352,315719.0
2020-04-22 15:50:00,52.47,52.58,52.22,52.27,771996.0,48.7259,48.828,48.4937,48.5402,771996.0
2020-04-23 09:30:00,52.23,52.69,52.16,52.62,289059.0,48.503,48.9302,48.438,48.8652,289059.0
2020-04-23 09:40:00,52.61,52.62,52.46,52.52,162161.0,48.8559,48.8652,48.7166,48.7723,162161.0
2020-04-23 09:50:00,52.52,52.76,52.47,52.75,214488.0,48.7723,48.9952,48.7259,48.9859,214488.0
2020-04-23 10:00:00,52.75,52.89,52.7,52.85,184979.0,48.9859,49.1159,48.9395,49.0788,184979.0
2020-04-23 10:10:00,52.85,52.88,52.75,52.86,173214.0,49.0788,49.1066,48.9859,49.0881,173214.0
2020-04-23 10:20:00,52.84,52.89,52.74,52.8,152891.0,49.0695,49.1159,48.9766,49.0323,152891.0
2020-04-23 10:30:00,52.81,52.88,52.68,52.71,153032.0,49.0416,49.1066,48.9209,48.9488,153032.0
2020-04-23 10:40:00,52.72,52.99,52.71,52.91,131997.0,48.9581,49.2088,48.9488,49.1345,131997.0
2020-04-23 10:50:00,52.91,52.97,52.85,52.85,128180.0,49.1345,49.1902,49.0788,49.0788,128180.0
2020-04-23 11:00:00,52.85,52.85,52.73,52.74,107026.0,49.0788,49.0788,48.9673,48.9766,107026.0
2020-04-23 11:10:00,52.74,52.77,52.66,52.69,112861.0,48.9766,49.0045,48.9023,48.9302,112861.0
2020-04-23 11:20:00,52.69,52.88,52.66,52.84,87132.0,48.9302,49.1066,48.9023,49.0695,87132.0
2020-04-23 11:30:00,52.84,52.86,52.69,52.7,131146.0,49.0695,49.0881,48.9302,48.9395,131146.0
2020-04-23 11:40:00,52.69,52.72,52.5,52.59,168914.0,48.9302,48.9581,48.7538,48.8373,168914.0
2020-04-23 11:50:00,52.59,52.63,52.56,52.62,88286.0,48.8373,48.8745,48.8095,48.8652,88286.0
2020-04-23 12:00:00,52.62,52.62,52.55,52.62,93649.0,48.8652,48.8652,48.8002,48.8652,93649.0
2020-04-23 12:10:00,52.62,52.68,52.58,52.66,118054.0,48.8652,48.9209,48.828,48.9023,118054.0
2020-04-23 12:20:00,52.66,52.69,52.61,52.68,114180.0,48.9023,48.9302,48.8559,48.9209,114180.0
2020-04-23 12:30:00,52.69,52.7,52.64,52.67,65574.0,48.9302,48.9395,48.8838,48.9116,65574.0
2020-04-23 12:40:00,52.67,52.68,51.79,52.18,624922.0,48.9116,48.9209,48.0944,48.4566,624922.0
2020-04-23 12:50:00,52.18,52.29,52.04,52.24,334398.0,48.4566,48.5587,48.3266,48.5123,334398.0
2020-04-23 13:00:00,52.26,52.43,52.25,52.37,150839.0,48.5309,48.6887,48.5216,48.633,150839.0
2020-04-23 13:10:00,52.36,52.46,52.19,52.19,165473.0,48.6237,48.7166,48.4659,48.4659,165473.0
2020-04-23 13:20:00,52.19,52.21,51.86,51.97,245969.0,48.4659,48.4844,48.1594,48.2616,245969.0
2020-04-23 13:30:00,51.97,52.08,51.92,51.98,168674.0,48.2616,48.3637,48.2151,48.2709,168674.0
2020-04-23 13:40:00,51.98,52.0,51.81,51.85,177585.0,48.2709,48.2894,48.113,48.1501,177585.0
2020-04-23 13:50:00,51.85,51.97,51.84,51.97,125476.0,48.1501,48.2616,48.1408,48.2616,125476.0
2020-04-23 14:00:00,51.96,52.05,51.86,51.95,142706.0,48.2523,48.3359,48.1594,48.243,142706.0
2020-04-23 14:10:00,51.93,52.09,51.83,52.07,126464.0,48.2244,48.373,48.1316,48.3544,126464.0
2020-04-23 14:20:00,52.07,52.2,52.02,52.13,76479.0,48.3544,48.4752,48.308,48.4102,76479.0
2020-04-23 14:30:00,52.13,52.2,52.09,52.13,75690.0,48.4102,48.4752,48.373,48.4102,75690.0
2020-04-23 14:40:00,52.14,52.17,52.06,52.1,141462.0,48.4194,48.4473,48.3452,48.3823,141462.0
2020-04-23 14:50:00,52.1,52.36,52.09,52.3,124716.0,48.3823,48.6237,48.373,48.568,124716.0
2020-04-23 15:00:00,52.31,52.36,52.26,52.27,108393.0,48.5773,48.6237,48.5309,48.5402,108393.0
2020-04-23 15:10:00,52.27,52.28,51.99,51.99,145010.0,48.5402,48.5495,48.2801,48.2801,145010.0
2020-04-23 15:20:00,51.99,52.01,51.9,51.99,197782.0,48.2801,48.2987,48.1966,48.2801,197782.0
2020-04-23 15:30:00,51.99,52.12,51.91,52.05,178539.0,48.2801,48.4009,48.2059,48.3359,178539.0
2020-04-23 15:40:00,52.06,52.16,52.03,52.13,188264.0,48.3452,48.438,48.3173,48.4102,188264.0
2020-04-23 15:50:00,52.08,52.14,51.45,51.96,1132956.0,48.3637,48.4194,47.7787,48.2523,1132956.0
2020-04-24 09:30:00,52.45,52.52,52.11,52.16,218295.0,48.7073,48.7723,48.3916,48.438,218295.0
2020-04-24 09:40:00,52.16,52.29,52.12,52.18,86106.0,48.438,48.5587,48.4009,48.4566,86106.0
2020-04-24 09:50:00,52.17,52.26,51.95,51.99,229405.0,48.4473,48.5309,48.243,48.2801,229405.0
2020-04-24 10:00:00,51.99,52.09,51.97,52.03,161332.0,48.2801,48.373,48.2616,48.3173,161332.0
2020-04-24 10:10:00,52.02,52.23,52.0,52.19,218904.0,48.308,48.503,48.2894,48.4659,218904.0
2020-04-24 10:20:00,52.18,52.2,52.09,52.14,158927.0,48.4566,48.4752,48.373,48.4194,158927.0
2020-04-24 10:30:00,52.15,52.18,52.11,52.16,115782.0,48.4287,48.4566,48.3916,48.438,115782.0
2020-04-24 10:40:00,52.16,52.25,52.12,52.19,113231.0,48.438,48.5216,48.4009,48.4659,113231.0
2020-04-24 10:50:00,52.2,52.23,52.05,52.1,105324.0,48.4752,48.503,48.3359,48.3823,105324.0
2020-04-24 11:00:00,52.1,52.15,52.03,52.05,143500.0,48.3823,48.4287,48.3173,48.3359,143500.0
2020-04-24 11:10:00,52.05,52.19,52.0,52.17,124149.0,48.3359,48.4659,48.2894,48.4473,124149.0
2020-04-24 11:20:00,52.17,52.22,52.13,52.14,165767.0,48.4473,48.4937,48.4102,48.4194,165767.0
2020-04-24 11:30:00,52.14,52.22,52.07,52.22,124444.0,48.4194,48.4937,48.3544,48.4937,124444.0
2020-04-24 11:40:00,52.21,52.26,52.17,52.25,122603.0,48.4844,48.5309,48.4473,48.5216,122603.0
2020-04-24 11:50:00,52.25,52.26,52.18,52.21,86833.0,48.5216,48.5309,48.4566,48.4844,86833.0
2020-04-24 12:00:00,52.21,52.34,52.17,52.29,127584.0,48.4844,48.6052,48.4473,48.5587,127584.0
2020-04-24 12:10:00,52.28,52.32,52.26,52.3,86863.0,48.5495,48.5866,48.5309,48.568,86863.0
2020-04-24 12:20:00,52.3,52.34,52.25,52.33,103057.0,48.568,48.6052,48.5216,48.5959,103057.0
2020-04-24 12:30:00,52.33,52.41,52.31,52.38,93462.0,48.5959,48.6702,48.5773,48.6423,93462.0
2020-04-24 12:40:00,52.38,52.44,52.35,52.35,125448.0,48.6423,48.698,48.6145,48.6145,125448.0
2020-04-24 12:50:00,52.35,52.35,52.22,52.3,91149.0,48.6145,48.6145,48.4937,48.568,91149.0
2020-04-24 13:00:00,52.3,52.34,52.27,52.31,66006.0,48.568,48.6052,48.5402,48.5773,66006.0
2020-04-24 13:10:00,52.3,52.31,52.19,52.2,57710.0,48.568,48.5773,48.4659,48.4752,57710.0
2020-04-24 13:20:00,52.2,52.2,52.13,52.19,64049.0,48.4752,48.4752,48.4102,48.4659,64049.0
2020-04-24 13:30:00,52.19,52.26,52.16,52.25,84490.0,48.4659,48.5309,48.438,48.5216,84490.0
2020-04-24 13:40:00,52.25,52.3,52.24,52.29,70633.0,48.5216,48.568,48.5123,48.5587,70633.0
2020-04-24 13:50:00,52.28,52.4,52.26,52.39,211971.0,48.5495,48.6609,48.5309,48.6516,211971.0
2020-04-24 14:00:00,52.4,52.48,52.34,52.43,123351.0,48.6609,48.7352,48.6052,48.6887,123351.0
2020-04-24 14:10:00,52.44,52.44,52.33,52.38,73119.0,48.698,48.698,48.5959,48.6423,73119.0
2020-04-24 14:20:00,52.38,52.41,52.33,52.38,103298.0,48.6423,48.6702,48.5959,48.6423,103298.0
2020-04-24 14:30:00,52.38,52.5,52.36,52.5,87150.0,48.6423,48.7538,48.6237,48.7538,87150.0
2020-04-24 14:40:00,52.49,52.53,52.4,52.45,125812.0,48.7445,48.7816,48.6609,48.7073,125812.0
2020-04-24 14:50:00,52.45,52.46,52.36,52.43,87106.0,48.7073,48.7166,48.6237,48.6887,87106.0
2020-04-24 15:00:00,52.43,52.53,52.35,52.52,132056.0,48.6887,48.7816,48.6145,48.7723,132056.0
2020-04-24 15:10:00,52.52,52.56,52.43,52.54,188471.0,48.7723,48.8095,48.6887,48.7909,188471.0
2020-04-24 15:20:00,52.54,52.69,52.51,52.67,217230.0,48.7909,48.9302,48.763,48.9116,217230.0
2020-04-24 15:30:00,52.68,52.8,52.65,52.79,272662.0,48.9209,49.0323,48.8931,49.0231,272662.0
2020-04-24 15:40:00,52.8,52.89,52.8,52.88,371096.0,49.0323,49.1159,49.0323,49.1066,371096.0
2020-04-24 15:50:00,52.88,53.02,52.77,53.0,1174312.0,49.1066,49.2366,49.0045,49.2181,1174312.0
2020-04-27 09:30:00,53.36,53.6,53.2,53.21,298632.0,49.5524,49.7753,49.4038,49.4131,298632.0
2020-04-27 09:40:00,53.2,53.3,53.16,53.21,131552.0,49.4038,49.4967,49.3667,49.4131,131552.0
2020-04-27 09:50:00,53.21,53.23,53.09,53.18,151469.0,49.4131,49.4317,49.3017,49.3852,151469.0
2020-04-27 10:00:00,53.18,53.21,53.06,53.07,136377.0,49.3852,49.4131,49.2738,49.2831,136377.0
2020-04-27 10:10:00,53.07,53.26,53.07,53.21,138739.0,49.2831,49.4595,49.2831,49.4131,138739.0
2020-04-27 10:20:00,53.21,53.27,53.1,53.16,142743.0,49.4131,49.4688,49.3109,49.3667,142743.0
2020-04-27 10:30:00,53.16,53.4,53.16,53.39,167254.0,49.3667,49.5895,49.3667,49.5802,167254.0
2020-04-27 10:40:00,53.38,53.43,53.31,53.38,158560.0,49.571,49.6174,49.506,49.571,158560.0
2020-04-27 10:50:00,53.37,53.45,53.32,53.33,88480.0,49.5617,49.636,49.5152,49.5245,88480.0
2020-04-27 11:00:00,53.33,53.46,53.33,53.36,131830.0,49.5245,49.6453,49.5245,49.5524,131830.0
2020-04-27 11:10:00,53.36,53.54,53.35,53.53,118494.0,49.5524,49.7195,49.5431,49.7103,118494.0
2020-04-27 11:20:00,53.53,53.58,53.51,53.55,150003.0,49.7103,49.7567,49.6917,49.7288,150003.0
2020-04-27 11:30:00,53.55,53.62,53.53,53.59,111578.0,49.7288,49.7938,49.7103,49.766,111578.0
2020-04-27 11:40:00,53.58,53.6,53.52,53.53,131295.0,49.7567,49.7753,49.701,49.7103,131295.0
2020-04-27 11:50:00,53.54,53.55,53.3,53.33,192073.0,49.7195,49.7288,49.4967,49.5245,192073.0
2020-04-27 12:00:00,53.33,53.36,53.26,53.28,195387.0,49.5245,49.5524,49.4595,49.4781,195387.0
2020-04-27 12:10:00,53.29,53.32,53.26,53.3,152076.0,49.4874,49.5152,49.4595,49.4967,152076.0
2020-04-27 12:20:00,53.29,53.32,53.2,53.26,137413.0,49.4874,49.5152,49.4038,49.4595,137413.0
2020-04-27 12:30:00,53.26,53.46,53.25,53.42,204592.0,49.4595,49.6453,49.4502,49.6081,204592.0
2020-04-27 12:40:00,53.42,53.43,53.38,53.39,201994.0,49.6081,49.6174,49.571,49.5802,201994.0
2020-04-27 12:50:00,53.4,53.43,53.37,53.38,155207.0,49.5895,49.6174,49.5617,49.571,155207.0
2020-04-27 13:00:00,53.39,53.39,53.29,53.36,182027.0,49.5802,49.5802,49.4874,49.5524,182027.0
2020-04-27 13:10:00,53.37,53.38,53.27,53.28,194110.0,49.5617,49.571,49.4688,49.4781,194110.0
2020-04-27 13:20:00,53.29,53.32,53.24,53.32,104970.0,49.4874,49.5152,49.4409,49.5152,104970.0
2020-04-27 13:30:00,53.31,53.31,53.18,53.22,167650.0,49.506,49.506,49.3852,49.4224,167650.0
2020-04-27 13:40:00,53.23,53.24,53.13,53.15,118018.0,49.4317,49.4409,49.3388,49.3574,118018.0
2020-04-27 13:50:00,53.15,53.26,53.15,53.25,132134.0,49.3574,49.4595,49.3574,49.4502,132134.0
2020-04-27 14:00:00,53.25,53.34,53.24,53.33,142403.0,49.4502,49.5338,49.4409,49.5245,142403.0
2020-04-27 14:10:00,53.34,53.47,53.33,53.47,180263.0,49.5338,49.6545,49.5245,49.6545,180263.0
2020-04-27 14:20:00,53.46,53.48,53.38,53.39,139807.0,49.6453,49.6638,49.571,49.5802,139807.0
2020-04-27 14:30:00,53.39,53.49,53.38,53.47,151221.0,49.5802,49.6731,49.571,49.6545,151221.0
2020-04-27 14:40:00,53.48,53.57,53.47,53.54,134578.0,49.6638,49.7474,49.6545,49.7195,134578.0
2020-04-27 14:50:00,53.54,53.54,53.46,53.48,113657.0,49.7195,49.7195,49.6453,49.6638,113657.0
2020-04-27 15:00:00,53.48,53.61,53.46,53.47,169542.0,49.6638,49.7845,49.6453,49.6545,169542.0
2020-04-27 15:10:00,53.48,53.52,53.46,53.51,181175.0,49.6638,49.701,49.6453,49.6917,181175.0
2020-04-27 15:20:00,53.52,53.62,53.51,53.62,153488.0,49.701,49.7938,49.6917,49.7938,153488.0
2020-04-27 15:30:00,53.62,53.64,53.51,53.52,277953.0,49.7938,49.8124,49.6917,49.701,277953.0
2020-04-27 15:40:00,53.51,53.6,53.41,53.45,418742.0,49.6917,49.7753,49.5988,49.636,418742.0
2020-04-27 15:50:00,53.45,53.48,53.35,53.36,744011.0,49.636,49.6638,49.5431,49.5524,744011.0
2020-04-28 09:30:00,53.9,54.0,53.64,53.82,517270.0,50.0539,50.1467,49.8124,49.9796,517270.0
2020-04-28 09:40:00,53.82,54.0,53.81,53.96,158173.0,49.9796,50.1467,49.9703,50.1096,158173.0
2020-04-28 09:50:00,53.96,53.98,53.73,53.76,162520.0,50.1096,50.1281,49.896,49.9238,162520.0
2020-04-28 10:00:00,53.76,54.07,53.7,54.05,226266.0,49.9238,50.2117,49.8681,50.1932,226266.0
2020-04-28 10:10:00,54.06,54.15,53.93,53.97,316172.0,50.2024,50.286,50.0817,50.1189,316172.0
2020-04-28 10:20:00,53.95,53.95,53.76,53.93,189810.0,50.1003,50.1003,49.9238,50.0817,189810.0
2020-04-28 10:30:00,53.94,53.96,53.72,53.72,179135.0,50.091,50.1096,49.8867,49.8867,179135.0
2020-04-28 10:40:00,53.72,53.73,53.57,53.65,235089.0,49.8867,49.896,49.7474,49.8217,235089.0
2020-04-28 10:50:00,53.64,53.68,53.25,53.26,310090.0,49.8124,49.8496,49.4502,49.4595,310090.0
2020-04-28 11:00:00,53.27,53.49,53.2,53.46,185044.0,49.4688,49.6731,49.4038,49.6453,185044.0
2020-04-28 11:10:00,53.44,53.6,53.41,53.42,122754.0,49.6267,49.7753,49.5988,49.6081,122754.0
2020-04-28 11:20:00,53.42,53.57,53.37,53.52,108345.0,49.6081,49.7474,49.5617,49.701,108345.0
2020-04-28 11:30:00,53.53,53.6,53.53,53.57,83334.0,49.7103,49.7753,49.7103,49.7474,83334.0
2020-04-28 11:40:00,53.57,53.6,53.5,53.53,82971.0,49.7474,49.7753,49.6824,49.7103,82971.0
2020-04-28 11:50:00,53.53,53.55,53.37,53.44,87298.0,49.7103,49.7288,49.5617,49.6267,87298.0
2020-04-28 12:00:00,53.45,53.54,53.38,53.53,103661.0,49.636,49.7195,49.571,49.7103,103661.0
2020-04-28 12:10:00,53.54,53.6,53.3,53.34,112328.0,49.7195,49.7753,49.4967,49.5338,112328.0
2020-04-28 12:20:00,53.36,53.42,53.34,53.4,104169.0,49.5524,49.6081,49.5338,49.5895,104169.0
2020-04-28 12:30:00,53.4,53.47,53.36,53.43,88412.0,49.5895,49.6545,49.5524,49.6174,88412.0
2020-04-28 12:40:00,53.43,53.48,53.4,53.47,69092.0,49.6174,49.6638,49.5895,49.6545,69092.0
2020-04-28 12:50:00,53.46,53.52,53.39,53.5,88412.0,49.6453,49.701,49.5802,49.6824,88412.0
2020-04-28 13:00:00,53.51,53.53,53.46,53.47,97814.0,49.6917,49.7103,49.6453,49.6545,97814.0
2020-04-28 13:10:00,53.48,53.5,53.41,53.43,79989.0,49.6638,49.6824,49.5988,49.6174,79989.0
2020-04-28 13:20:00,53.43,53.54,53.39,53.51,147586.0,49.6174,49.7195,49.5802,49.6917,147586.0
2020-04-28 13:30:00,53.51,53.54,53.42,53.44,70109.0,49.6917,49.7195,49.6081,49.6267,70109.0
2020-04-28 13:40:00,53.44,53.66,53.44,53.64,95540.0,49.6267,49.831,49.6267,49.8124,95540.0
2020-04-28 13:50:00,53.65,53.67,53.57,53.58,104230.0,49.8217,49.8403,49.7474,49.7567,104230.0
2020-04-28 14:00:00,53.59,53.64,53.55,53.59,106697.0,49.766,49.8124,49.7288,49.766,106697.0
2020-04-28 14:10:00,53.59,53.64,53.58,53.62,75226.0,49.766,49.8124,49.7567,49.7938,75226.0
2020-04-28 14:20:00,53.62,53.65,53.58,53.6,76585.0,49.7938,49.8217,49.7567,49.7753,76585.0
2020-04-28 14:30:00,53.6,53.64,53.49,53.51,99786.0,49.7753,49.8124,49.6731,49.6917,99786.0
2020-04-28 14:40:00,53.5,53.53,53.45,53.49,89011.0,49.6824,49.7103,49.636,49.6731,89011.0
2020-04-28 14:50:00,53.49,53.52,53.36,53.4,109751.0,49.6731,49.701,49.5524,49.5895,109751.0
2020-04-28 15:00:00,53.41,53.48,53.39,53.44,107354.0,49.5988,49.6638,49.5802,49.6267,107354.0
2020-04-28 15:10:00,53.44,53.48,53.38,53.47,120202.0,49.6267,49.6638,49.571,49.6545,120202.0
2020-04-28 15:20:00,53.46,53.6,53.3,53.48,171667.0,49.6453,49.7753,49.4967,49.6638,171667.0
2020-04-28 15:30:00,53.48,53.53,53.41,53.53,183481.0,49.6638,49.7103,49.5988,49.7103,183481.0
2020-04-28 15:40:00,53.53,53.55,53.26,53.26,175159.0,49.7103,49.7288,49.4595,49.4595,175159.0
2020-04-28 15:50:00,53.25,53.29,53.13,53.2,586366.0,49.4502,49.4874,49.3388,49.4038,586366.0
2020-04-29 09:30:00,53.95,54.18,53.8,53.98,389488.0,50.1003,50.3139,49.961,50.1281,389488.0
2020-04-29 09:40:00,53.98,54.0,53.74,53.78,140720.0,50.1281,50.1467,49.9053,49.9424,140720.0
2020-04-29 09:50:00,53.78,53.94,53.77,53.93,112978.0,49.9424,50.091,49.9331,50.0817,112978.0
2020-04-29 10:00:00,53.93,53.99,53.74,53.74,146358.0,50.0817,50.1374,49.9053,49.9053,146358.0
2020-04-29 10:10:00,53.74,53.86,53.69,53.81,147241.0,49.9053,50.0167,49.8588,49.9703,147241.0
2020-04-29 10:20:00,53.82,53.92,53.78,53.85,113071.0,49.9796,50.0724,49.9424,50.0074,113071.0
2020-04-29 10:30:00,53.86,53.93,53.81,53.85,83941.0,50.0167,50.0817,49.9703,50.0074,83941.0
2020-04-29 10:40:00,53.84,53.87,53.72,53.73,113626.0,49.9981,50.026,49.8867,49.896,113626.0
2020-04-29 10:50:00,53.74,53.85,53.74,53.78,159451.0,49.9053,50.0074,49.9053,49.9424,159451.0
2020-04-29 11:00:00,53.78,53.8,53.71,53.77,98845.0,49.9424,49.961,49.8774,49.9331,98845.0
2020-04-29 11:10:00,53.77,53.82,53.75,53.81,96627.0,49.9331,49.9796,49.9146,49.9703,96627.0
2020-04-29 11:20:00,53.8,53.86,53.74,53.77,137810.0,49.961,50.0167,49.9053,49.9331,137810.0
2020-04-29 11:30:00,53.77,53.83,53.74,53.82,104600.0,49.9331,49.9888,49.9053,49.9796,104600.0
2020-04-29 11:40:00,53.82,53.83,53.76,53.81,114560.0,49.9796,49.9888,49.9238,49.9703,114560.0
2020-04-29 11:50:00,53.81,53.9,53.8,53.89,114707.0,49.9703,50.0539,49.961,50.0446,114707.0
2020-04-29 12:00:00,53.9,54.04,53.88,54.02,162991.0,50.0539,50.1839,50.0353,50.1653,162991.0
2020-04-29 12:10:00,54.03,54.11,54.03,54.08,101482.0,50.1746,50.2489,50.1746,50.221,101482.0
2020-04-29 12:20:00,54.08,54.21,54.05,54.21,107576.0,50.221,50.3417,50.1932,50.3417,107576.0
2020-04-29 12:30:00,54.21,54.28,54.16,54.25,127963.0,50.3417,50.4067,50.2953,50.3789,127963.0
2020-04-29 12:40:00,54.25,54.27,54.18,54.25,120908.0,50.3789,50.3975,50.3139,50.3789,120908.0
2020-04-29 12:50:00,54.23,54.28,54.19,54.2,105286.0,50.3603,50.4067,50.3232,50.3324,105286.0
2020-04-29 13:00:00,54.2,54.27,54.2,54.24,123141.0,50.3324,50.3975,50.3324,50.3696,123141.0
2020-04-29 13:10:00,54.25,54.26,54.19,54.26,98639.0,50.3789,50.3882,50.3232,50.3882,98639.0
2020-04-29 13:20:00,54.26,54.26,54.2,54.22,117217.0,50.3882,50.3882,50.3324,50.351,117217.0
2020-04-29 13:30:00,54.21,54.22,54.13,54.16,109021.0,50.3417,50.351,50.2674,50.2953,109021.0
2020-04-29 13:40:00,54.15,54.17,54.04,54.14,93271.0,50.286,50.3046,50.1839,50.2767,93271.0
2020-04-29 13:50:00,54.14,54.15,54.07,54.11,174207.0,50.2767,50.286,50.2117,50.2489,174207.0
2020-04-29 14:00:00,54.11,54.16,53.92,53.99,192233.0,50.2489,50.2953,50.0724,50.1374,192233.0
2020-04-29 14:10:00,54.0,54.08,53.91,53.97,148996.0,50.1467,50.221,50.0631,50.1189,148996.0
2020-04-29 14:20:00,53.98,54.06,53.97,54.01,95204.0,50.1281,50.2024,50.1189,50.156,95204.0
2020-04-29 14:30:00,54.02,54.06,53.96,54.03,127338.0,50.1653,50.2024,50.1096,50.1746,127338.0
2020-04-29 14:40:00,54.02,54.07,53.99,54.02,135525.0,50.1653,50.2117,50.1374,50.1653,135525.0
2020-04-29 14:50:00,54.03,54.14,53.95,54.12,129923.0,50.1746,50.2767,50.1003,50.2582,129923.0
2020-04-29 15:00:00,54.12,54.23,54.1,54.22,124339.0,50.2582,50.3603,50.2396,50.351,124339.0
2020-04-29 15:10:00,54.22,54.25,54.16,54.19,187682.0,50.351,50.3789,50.2953,50.3232,187682.0
2020-04-29 15:20:00,54.19,54.22,54.15,54.21,187782.0,50.3232,50.351,50.286,50.3417,187782.0
2020-04-29 15:30:00,54.21,54.21,54.09,54.12,235123.0,50.3417,50.3417,50.2303,50.2582,235123.0
2020-04-29 15:40:00,54.12,54.17,54.02,54.06,288161.0,50.2582,50.3046,50.1653,50.2024,288161.0
2020-04-29 15:50:00,54.06,54.06,53.86,53.86,990118.0,50.2024,50.2024,50.0167,50.0167,990118.0
2020-04-30 09:30:00,53.47,53.6,52.98,53.11,522693.0,49.6545,49.7753,49.1995,49.3202,522693.0
2020-04-30 09:40:00,53.12,53.19,52.89,52.91,198552.0,49.3295,49.3945,49.1159,49.1345,198552.0
2020-04-30 09:50:00,52.91,53.15,52.88,53.03,236554.0,49.1345,49.3574,49.1066,49.2459,236554.0
2020-04-30 10:00:00,53.04,53.16,52.82,52.88,213130.0,49.2552,49.3667,49.0509,49.1066,213130.0
2020-04-30 10:10:00,52.88,53.29,52.86,53.27,270213.0,49.1066,49.4874,49.0881,49.4688,270213.0
2020-04-30 10:20:00,53.27,53.36,53.15,53.33,129276.0,49.4688,49.5524,49.3574,49.5245,129276.0
2020-04-30 10:30:00,53.34,53.41,53.28,53.35,125165.0,49.5338,49.5988,49.4781,49.5431,125165.0
2020-04-30 10:40:00,53.35,53.36,53.1,53.28,161512.0,49.5431,49.5524,49.3109,49.4781,161512.0
2020-04-30 10:50:00,53.27,53.42,53.25,53.36,111589.0,49.4688,49.6081,49.4502,49.5524,111589.0
2020-04-30 11:00:00,53.36,53.52,53.36,53.51,124936.0,49.5524,49.701,49.5524,49.6917,124936.0
2020-04-30 11:10:00,53.51,53.55,53.36,53.44,109940.0,49.6917,49.7288,49.5524,49.6267,109940.0
2020-04-30 11:20:00,53.44,53.46,53.34,53.35,130383.0,49.6267,49.6453,49.5338,49.5431,130383.0
2020-04-30 11:30:00,53.34,53.39,53.27,53.31,149832.0,49.5338,49.5802,49.4688,49.506,149832.0
2020-04-30 11:40:00,53.31,53.35,53.13,53.13,110666.0,49.506,49.5431,49.3388,49.3388,110666.0
2020-04-30 11:50:00,53.13,53.17,53.01,53.02,138018.0,49.3388,49.3759,49.2274,49.2366,138018.0
2020-04-30 12:00:00,53.02,53.04,52.86,53.02,193544.0,49.2366,49.2552,49.0881,49.2366,193544.0
2020-04-30 12:10:00,53.02,53.07,52.97,52.98,149442.0,49.2366,49.2831,49.1902,49.1995,149442.0
2020-04-30 12:20:00,52.99,53.02,52.89,53.01,88581.0,49.2088,49.2366,49.1159,49.2274,88581.0
2020-04-30 12:30:00,53.0,53.02,52.91,53.0,103308.0,49.2181,49.2366,49.1345,49.2181,103308.0
2020-04-30 12:40:00,52.99,53.08,52.98,53.08,131659.0,49.2088,49.2924,49.1995,49.2924,131659.0
2020-04-30 12:50:00,53.08,53.16,53.03,53.16,181061.0,49.2924,49.3667,49.2459,49.3667,181061.0
2020-04-30 13:00:00,53.15,53.17,53.06,53.11,130904.0,49.3574,49.3759,49.2738,49.3202,130904.0
2020-04-30 13:10:00,53.12,53.29,53.08,53.22,192248.0,49.3295,49.4874,49.2924,49.4224,192248.0
2020-04-30 13:20:00,53.23,53.26,53.14,53.14,104178.0,49.4317,49.4595,49.3481,49.3481,104178.0
2020-04-30 13:30:00,53.15,53.16,52.96,52.97,204786.0,49.3574,49.3667,49.1809,49.1902,204786.0
2020-04-30 13:40:00,52.97,53.0,52.9,52.95,156445.0,49.1902,49.2181,49.1252,49.1716,156445.0
2020-04-30 13:50:00,52.95,53.03,52.94,52.96,125196.0,49.1716,49.2459,49.1624,49.1809,125196.0
2020-04-30 14:00:00,52.96,53.08,52.91,53.03,124416.0,49.1809,49.2924,49.1345,49.2459,124416.0
2020-04-30 14:10:00,53.04,53.15,53.02,53.09,135045.0,49.2552,49.3574,49.2366,49.3017,135045.0
2020-04-30 14:20:00,53.09,53.19,53.03,53.16,157600.0,49.3017,49.3945,49.2459,49.3667,157600.0
2020-04-30 14:30:00,53.15,53.21,53.0,53.01,137310.0,49.3574,49.4131,49.2181,49.2274,137310.0
2020-04-30 14:40:00,53.0,53.03,52.92,52.94,173348.0,49.2181,49.2459,49.1438,49.1624,173348.0
2020-04-30 14:50:00,52.95,52.96,52.86,52.92,198782.0,49.1716,49.1809,49.0881,49.1438,198782.0
2020-04-30 15:00:00,52.92,53.0,52.81,52.99,193903.0,49.1438,49.2181,49.0416,49.2088,193903.0
2020-04-30 15:10:00,52.97,53.1,52.9,53.04,206288.0,49.1902,49.3109,49.1252,49.2552,206288.0
2020-04-30 15:20:00,53.05,53.2,53.04,53.08,209456.0,49.2645,49.4038,49.2552,49.2924,209456.0
2020-04-30 15:30:00,53.09,53.15,52.91,52.98,329200.0,49.3017,49.3574,49.1345,49.1995,329200.0
2020-04-30 15:40:00,52.98,53.03,52.89,52.89,411563.0,49.1995,49.2459,49.1159,49.1159,411563.0
2020-04-30 15:50:00,52.86,53.12,52.8,52.92,1117413.0,49.0881,49.3295,49.0323,49.1438,1117413.0
2020-05-01 09:30:00,52.38,52.44,51.92,52.05,432331.0,48.6423,48.698,48.2151,48.3359,432331.0
2020-05-01 09:40:00,52.06,52.19,51.94,52.17,136072.0,48.3452,48.4659,48.2337,48.4473,136072.0
2020-05-01 09:50:00,52.18,52.27,52.03,52.27,109092.0,48.4566,48.5402,48.3173,48.5402,109092.0
2020-05-01 10:00:00,52.28,52.35,52.04,52.05,213851.0,48.5495,48.6145,48.3266,48.3359,213851.0
2020-05-01 10:10:00,52.05,52.05,51.88,51.93,187371.0,48.3359,48.3359,48.178,48.2244,187371.0
2020-05-01 10:20:00,51.93,52.08,51.9,52.06,140266.0,48.2244,48.3637,48.1966,48.3452,140266.0
2020-05-01 10:30:00,52.06,52.16,51.98,52.09,127996.0,48.3452,48.438,48.2709,48.373,127996.0
2020-05-01 10:40:00,52.08,52.09,51.94,52.05,102324.0,48.3637,48.373,48.2337,48.3359,102324.0
2020-05-01 10:50:00,52.04,52.06,51.93,51.97,119984.0,48.3266,48.3452,48.2244,48.2616,119984.0
2020-05-01 11:00:00,51.96,52.02,51.95,51.99,91190.0,48.2523,48.308,48.243,48.2801,91190.0
2020-05-01 11:10:00,52.0,52.04,51.94,51.96,89616.0,48.2894,48.3266,48.2337,48.2523,89616.0
2020-05-01 11:20:00,51.97,52.01,51.82,51.82,148932.0,48.2616,48.2987,48.1223,48.1223,148932.0
2020-05-01 11:30:00,51.82,51.82,51.7,51.71,117159.0,48.1223,48.1223,48.0108,48.0201,117159.0
2020-05-01 11:40:00,51.7,51.75,51.59,51.63,143473.0,48.0108,48.0573,47.9087,47.9458,143473.0
2020-05-01 11:50:00,51.62,51.74,51.6,51.68,160729.0,47.9365,48.048,47.918,47.9923,160729.0
2020-05-01 12:00:00,51.67,51.67,51.58,51.63,141562.0,47.983,47.983,47.8994,47.9458,141562.0
2020-05-01 12:10:00,51.63,51.77,51.63,51.74,134748.0,47.9458,48.0758,47.9458,48.048,134748.0
2020-05-01 12:20:00,51.74,51.79,51.72,51.73,92149.0,48.048,48.0944,48.0294,48.0387,92149.0
2020-05-01 12:30:00,51.72,51.74,51.64,51.65,117845.0,48.0294,48.048,47.9551,47.9644,117845.0
2020-05-01 12:40:00,51.65,51.66,51.51,51.61,133170.0,47.9644,47.9737,47.8344,47.9273,133170.0
2020-05-01 12:50:00,51.61,51.66,51.59,51.64,78327.0,47.9273,47.9737,47.9087,47.9551,78327.0
2020-05-01 13:00:00,51.65,51.72,51.63,51.68,111101.0,47.9644,48.0294,47.9458,47.9923,111101.0
2020-05-01 13:10:00,51.68,51.7,51.51,51.55,112774.0,47.9923,48.0108,47.8344,47.8715,112774.0
2020-05-01 13:20:00,51.56,51.61,51.52,51.59,104244.0,47.8808,47.9273,47.8437,47.9087,104244.0
2020-05-01 13:30:00,51.59,51.64,51.51,51.51,99220.0,47.9087,47.9551,47.8344,47.8344,99220.0
2020-05-01 13:40:00,51.52,51.58,51.46,51.49,106701.0,47.8437,47.8994,47.788,47.8158,106701.0
2020-05-01 13:50:00,51.5,51.52,51.43,51.46,107777.0,47.8251,47.8437,47.7601,47.788,107777.0
2020-05-01 14:00:00,51.45,51.52,51.38,51.4,125014.0,47.7787,47.8437,47.7137,47.7322,125014.0
2020-05-01 14:10:00,51.39,51.42,51.31,51.38,125345.0,47.723,47.7508,47.6487,47.7137,125345.0
2020-05-01 14:20:00,51.39,51.47,51.38,51.46,88528.0,47.723,47.7973,47.7137,47.788,88528.0
2020-05-01 14:30:00,51.46,51.46,51.36,51.41,110554.0,47.788,47.788,47.6951,47.7415,110554.0
2020-05-01 14:40:00,51.41,51.44,51.35,51.41,121585.0,47.7415,47.7694,47.6858,47.7415,121585.0
2020-05-01 14:50:00,51.41,51.5,51.39,51.5,168361.0,47.7415,47.8251,47.723,47.8251,168361.0
2020-05-01 15:00:00,51.5,51.57,51.42,51.45,175449.0,47.8251,47.8901,47.7508,47.7787,175449.0
2020-05-01 15:10:00,51.45,51.65,51.42,51.62,195497.0,47.7787,47.9644,47.7508,47.9365,195497.0
2020-05-01 15:20:00,51.62,51.67,51.54,51.6,158423.0,47.9365,47.983,47.8623,47.918,158423.0
2020-05-01 15:30:00,51.6,51.68,51.54,51.62,347355.0,47.918,47.9923,47.8623,47.9365,347355.0
2020-05-01 15:40:00,51.62,51.77,51.59,51.76,377556.0,47.9365,48.0758,47.9087,48.0666,377556.0
2020-05-01 15:50:00,51.76,51.8,51.53,51.8,884236.0,48.0666,48.1037,47.853,48.1037,884236.0
2020-05-04 09:30:00,51.71,51.75,51.3,51.35,259766.0,48.0201,48.0573,47.6394,47.6858,259766.0
2020-05-04 09:40:00,51.34,51.37,51.18,51.19,202217.0,47.6765,47.7044,47.5279,47.5372,202217.0
2020-05-04 09:50:00,51.19,51.49,51.14,51.37,192630.0,47.5372,47.8158,47.4908,47.7044,192630.0
2020-05-04 10:00:00,51.37,51.5,51.32,51.38,198322.0,47.7044,47.8251,47.658,47.7137,198322.0
2020-05-04 10:10:00,51.38,51.38,51.21,51.27,152221.0,47.7137,47.7137,47.5558,47.6115,152221.0
2020-05-04 10:20:00,51.27,51.32,51.13,51.21,164524.0,47.6115,47.658,47.4815,47.5558,164524.0
2020-05-04 10:30:00,51.2,51.23,51.1,51.21,149820.0,47.5465,47.5744,47.4537,47.5558,149820.0
2020-05-04 10:40:00,51.21,51.23,51.14,51.15,98077.0,47.5558,47.5744,47.4908,47.5001,98077.0
2020-05-04 10:50:00,51.15,51.3,51.13,51.16,135381.0,47.5001,47.6394,47.4815,47.5094,135381.0
2020-05-04 11:00:00,51.16,51.28,51.14,51.25,135695.0,47.5094,47.6208,47.4908,47.593,135695.0
2020-05-04 11:10:00,51.25,51.32,51.22,51.26,112868.0,47.593,47.658,47.5651,47.6022,112868.0
2020-05-04 11:20:00,51.25,51.35,51.2,51.23,135526.0,47.593,47.6858,47.5465,47.5744,135526.0
2020-05-04 11:30:00,51.23,51.45,51.22,51.43,110340.0,47.5744,47.7787,47.5651,47.7601,110340.0
2020-05-04 11:40:00,51.43,51.44,51.37,51.41,93928.0,47.7601,47.7694,47.7044,47.7415,93928.0
2020-05-04 11:50:00,51.42,51.48,51.37,51.39,108638.0,47.7508,47.8065,47.7044,47.723,108638.0
2020-05-04 12:00:00,51.38,51.48,51.35,51.42,143393.0,47.7137,47.8065,47.6858,47.7508,143393.0
2020-05-04 12:10:00,51.43,51.43,51.23,51.23,130767.0,47.7601,47.7601,47.5744,47.5744,130767.0
2020-05-04 12:20:00,51.24,51.39,51.23,51.35,120725.0,47.5837,47.723,47.5744,47.6858,120725.0
2020-05-04 12:30:00,51.35,51.37,51.24,51.28,115144.0,47.6858,47.7044,47.5837,47.6208,115144.0
2020-05-04 12:40:00,51.28,51.35,51.27,51.34,105377.0,47.6208,47.6858,47.6115,47.6765,105377.0
2020-05-04 12:50:00,51.34,51.37,51.28,51.31,98079.0,47.6765,47.7044,47.6208,47.6487,98079.0
2020-05-04 13:00:00,51.31,51.46,51.27,51.45,154582.0,47.6487,47.788,47.6115,47.7787,154582.0
2020-05-04 13:10:00,51.44,51.44,51.26,51.3,128505.0,47.7694,47.7694,47.6022,47.6394,128505.0
2020-05-04 13:20:00,51.3,51.37,51.26,51.37,104035.0,47.6394,47.7044,47.6022,47.7044,104035.0
2020-05-04 13:30:00,51.37,51.43,51.35,51.35,84587.0,47.7044,47.7601,47.6858,47.6858,84587.0
2020-05-04 13:40:00,51.35,51.4,51.34,51.39,90693.0,47.6858,47.7322,47.6765,47.723,90693.0
2020-05-04 13:50:00,51.38,51.49,51.36,51.48,80743.0,47.7137,47.8158,47.6951,47.8065,80743.0
2020-05-04 14:00:00,51.48,51.51,51.44,51.47,93088.0,47.8065,47.8344,47.7694,47.7973,93088.0
2020-05-04 14:10:00,51.46,51.58,51.45,51.54,106000.0,47.788,47.8994,47.7787,47.8623,106000.0
2020-05-04 14:20:00,51.53,51.55,51.48,51.52,71234.0,47.853,47.8715,47.8065,47.8437,71234.0
2020-05-04 14:30:00,51.51,51.58,51.41,51.42,91115.0,47.8344,47.8994,47.7415,47.7508,91115.0
2020-05-04 14:40:00,51.41,51.56,51.4,51.55,100414.0,47.7415,47.8808,47.7322,47.8715,100414.0
2020-05-04 14:50:00,51.55,51.63,51.53,51.6,118260.0,47.8715,47.9458,47.853,47.918,118260.0
2020-05-04 15:00:00,51.6,51.61,51.5,51.59,152569.0,47.918,47.9273,47.8251,47.9087,152569.0
2020-05-04 15:10:00,51.6,51.76,51.59,51.7,156610.0,47.918,48.0666,47.9087,48.0108,156610.0
2020-05-04 15:20:00,51.7,51.71,51.62,51.66,189945.0,48.0108,48.0201,47.9365,47.9737,189945.0
2020-05-04 15:30:00,51.66,51.74,51.62,51.66,184910.0,47.9737,48.048,47.9365,47.9737,184910.0
2020-05-04 15:40:00,51.66,51.76,51.62,51.75,265195.0,47.9737,48.0666,47.9365,48.0573,265195.0
2020-05-04 15:50:00,51.74,51.79,51.6,51.78,640789.0,48.048,48.0944,47.918,48.0851,640789.0
2020-05-05 09:30:00,52.22,52.35,51.99,52.11,266604.0,48.4937,48.6145,48.2801,48.3916,266604.0
2020-05-05 09:40:00,52.12,52.28,52.05,52.24,143201.0,48.4009,48.5495,48.3359,48.5123,143201.0
2020-05-05 09:50:00,52.25,52.26,52.1,52.16,86327.0,48.5216,48.5309,48.3823,48.438,86327.0
2020-05-05 10:00:00,52.16,52.23,52.13,52.21,140478.0,48.438,48.503,48.4102,48.4844,140478.0
2020-05-05 10:10:00,52.21,52.35,52.12,52.34,168572.0,48.4844,48.6145,48.4009,48.6052,168572.0
2020-05-05 10:20:00,52.34,52.46,52.28,52.32,165313.0,48.6052,48.7166,48.5495,48.5866,165313.0
2020-05-05 10:30:00,52.33,52.41,52.28,52.36,97606.0,48.5959,48.6702,48.5495,48.6237,97606.0
2020-05-05 10:40:00,52.37,52.45,52.31,52.34,162129.0,48.633,48.7073,48.5773,48.6052,162129.0
2020-05-05 10:50:00,52.34,52.41,52.29,52.39,140937.0,48.6052,48.6702,48.5587,48.6516,140937.0
2020-05-05 11:00:00,52.39,52.41,52.34,52.37,105810.0,48.6516,48.6702,48.6052,48.633,105810.0
2020-05-05 11:10:00,52.37,52.38,52.26,52.38,90840.0,48.633,48.6423,48.5309,48.6423,90840.0
2020-05-05 11:20:00,52.38,52.46,52.28,52.35,128502.0,48.6423,48.7166,48.5495,48.6145,128502.0
2020-05-05 11:30:00,52.35,52.36,52.29,52.34,110089.0,48.6145,48.6237,48.5587,48.6052,110089.0
2020-05-05 11:40:00,52.35,52.58,52.34,52.58,129357.0,48.6145,48.828,48.6052,48.828,129357.0
2020-05-05 11:50:00,52.58,52.67,52.55,52.67,132010.0,48.828,48.9116,48.8002,48.9116,132010.0
2020-05-05 12:00:00,52.66,52.75,52.65,52.73,148688.0,48.9023,48.9859,48.8931,48.9673,148688.0
2020-05-05 12:10:00,52.73,52.85,52.72,52.85,116219.0,48.9673,49.0788,48.9581,49.0788,116219.0
2020-05-05 12:20:00,52.85,52.86,52.71,52.72,115794.0,49.0788,49.0881,48.9488,48.9581,115794.0
2020-05-05 12:30:00,52.71,52.79,52.69,52.75,148227.0,48.9488,49.0231,48.9302,48.9859,148227.0
2020-05-05 12:40:00,52.75,52.75,52.61,52.62,116201.0,48.9859,48.9859,48.8559,48.8652,116201.0
2020-05-05 12:50:00,52.62,52.67,52.56,52.56,151936.0,48.8652,48.9116,48.8095,48.8095,151936.0
2020-05-05 13:00:00,52.57,52.58,52.49,52.53,75458.0,48.8188,48.828,48.7445,48.7816,75458.0
2020-05-05 13:10:00,52.53,52.55,52.49,52.53,75981.0,48.7816,48.8002,48.7445,48.7816,75981.0
2020-05-05 13:20:00,52.52,52.57,52.48,52.54,189662.0,48.7723,48.8188,48.7352,48.7909,189662.0
2020-05-05 13:30:00,52.54,52.6,52.49,52.58,87107.0,48.7909,48.8466,48.7445,48.828,87107.0
2020-05-05 13:40:00,52.58,52.6,52.53,52.58,81146.0,48.828,48.8466,48.7816,48.828,81146.0
2020-05-05 13:50:00,52.59,52.59,52.54,52.56,85640.0,48.8373,48.8373,48.7909,48.8095,85640.0
2020-05-05 14:00:00,52.56,52.57,52.52,52.56,86737.0,48.8095,48.8188,48.7723,48.8095,86737.0
2020-05-05 14:10:00,52.55,52.63,52.54,52.61,108586.0,48.8002,48.8745,48.7909,48.8559,108586.0
2020-05-05 14:20:00,52.6,52.6,52.46,52.49,162633.0,48.8466,48.8466,48.7166,48.7445,162633.0
2020-05-05 14:30:00,52.49,52.53,52.41,52.41,126564.0,48.7445,48.7816,48.6702,48.6702,126564.0
2020-05-05 14:40:00,52.41,52.49,52.38,52.47,143701.0,48.6702,48.7445,48.6423,48.7259,143701.0
2020-05-05 14:50:00,52.47,52.51,52.43,52.49,154730.0,48.7259,48.763,48.6887,48.7445,154730.0
2020-05-05 15:00:00,52.49,52.49,52.39,52.43,119594.0,48.7445,48.7445,48.6516,48.6887,119594.0
2020-05-05 15:10:00,52.42,52.46,52.24,52.25,171381.0,48.6795,48.7166,48.5123,48.5216,171381.0
2020-05-05 15:20:00,52.26,52.34,52.14,52.18,215606.0,48.5309,48.6052,48.4194,48.4566,215606.0
2020-05-05 15:30:00,52.18,52.25,52.02,52.07,237361.0,48.4566,48.5216,48.308,48.3544,237361.0
2020-05-05 15:40:00,52.07,52.16,52.02,52.16,198518.0,48.3544,48.438,48.308,48.438,198518.0
2020-05-05 15:50:00,52.15,52.23,52.03,52.04,496458.0,48.4287,48.503,48.3173,48.3266,496458.0
2020-05-06 09:30:00,52.43,52.5,51.94,51.94,264903.0,48.6887,48.7538,48.2337,48.2337,264903.0
2020-05-06 09:40:00,51.95,52.14,51.94,52.05,132253.0,48.243,48.4194,48.2337,48.3359,132253.0
2020-05-06 09:50:00,52.05,52.06,51.89,51.97,150200.0,48.3359,48.3452,48.1873,48.2616,150200.0
2020-05-06 10:00:00,51.97,52.08,51.76,51.78,177709.0,48.2616,48.3637,48.0666,48.0851,177709.0
2020-05-06 10:10:00,51.78,51.87,51.7,51.79,83570.0,48.0851,48.1687,48.0108,48.0944,83570.0
2020-05-06 10:20:00,51.79,51.9,51.74,51.9,129919.0,48.0944,48.1966,48.048,48.1966,129919.0
2020-05-06 10:30:00,51.89,52.0,51.86,51.92,93701.0,48.1873,48.2894,48.1594,48.2151,93701.0
2020-05-06 10:40:00,51.92,52.23,51.87,52.19,87710.0,48.2151,48.503,48.1687,48.4659,87710.0
2020-05-06 10:50:00,52.19,52.35,52.14,52.23,208270.0,48.4659,48.6145,48.4194,48.503,208270.0
2020-05-06 11:00:00,52.22,52.31,52.21,52.22,98736.0,48.4937,48.5773,48.4844,48.4937,98736.0
2020-05-06 11:10:00,52.23,52.29,52.18,52.21,103597.0,48.503,48.5587,48.4566,48.4844,103597.0
2020-05-06 11:20:00,52.22,52.22,52.02,52.11,98660.0,48.4937,48.4937,48.308,48.3916,98660.0
2020-05-06 11:30:00,52.12,52.21,52.06,52.16,92221.0,48.4009,48.4844,48.3452,48.438,92221.0
2020-05-06 11:40:00,52.16,52.2,52.0,52.05,106036.0,48.438,48.4752,48.2894,48.3359,106036.0
2020-05-06 11:50:00,52.04,52.04,51.96,51.98,86384.0,48.3266,48.3266,48.2523,48.2709,86384.0
2020-05-06 12:00:00,51.99,52.08,51.92,52.05,204510.0,48.2801,48.3637,48.2151,48.3359,204510.0
2020-05-06 12:10:00,52.05,52.14,52.0,52.12,80298.0,48.3359,48.4194,48.2894,48.4009,80298.0
2020-05-06 12:20:00,52.13,52.17,52.07,52.14,90555.0,48.4102,48.4473,48.3544,48.4194,90555.0
2020-05-06 12:30:00,52.14,52.2,52.12,52.16,75991.0,48.4194,48.4752,48.4009,48.438,75991.0
2020-05-06 12:40:00,52.16,52.22,52.13,52.2,71773.0,48.438,48.4937,48.4102,48.4752,71773.0
2020-05-06 12:50:00,52.19,52.24,52.17,52.18,63396.0,48.4659,48.5123,48.4473,48.4566,63396.0
2020-05-06 13:00:00,52.18,52.2,52.08,52.12,106330.0,48.4566,48.4752,48.3637,48.4009,106330.0
2020-05-06 13:10:00,52.11,52.2,52.09,52.2,72605.0,48.3916,48.4752,48.373,48.4752,72605.0
2020-05-06 13:20:00,52.21,52.26,52.13,52.25,93636.0,48.4844,48.5309,48.4102,48.5216,93636.0
2020-05-06 13:30:00,52.25,52.28,52.21,52.28,71059.0,48.5216,48.5495,48.4844,48.5495,71059.0
2020-05-06 13:40:00,52.27,52.29,52.22,52.26,61523.0,48.5402,48.5587,48.4937,48.5309,61523.0
2020-05-06 13:50:00,52.26,52.31,52.24,52.29,111139.0,48.5309,48.5773,48.5123,48.5587,111139.0
2020-05-06 14:00:00,52.28,52.31,52.18,52.21,188321.0,48.5495,48.5773,48.4566,48.4844,188321.0
2020-05-06 14:10:00,52.22,52.24,52.07,52.13,74283.0,48.4937,48.5123,48.3544,48.4102,74283.0
2020-05-06 14:20:00,52.13,52.22,52.1,52.1,74632.0,48.4102,48.4937,48.3823,48.3823,74632.0
2020-05-06 14:30:00,52.1,52.18,52.05,52.13,93915.0,48.3823,48.4566,48.3359,48.4102,93915.0
2020-05-06 14:40:00,52.13,52.24,52.1,52.23,121706.0,48.4102,48.5123,48.3823,48.503,121706.0
2020-05-06 14:50:00,52.24,52.26,52.12,52.13,91066.0,48.5123,48.5309,48.4009,48.4102,91066.0
2020-05-06 15:00:00,52.14,52.25,52.1,52.24,101495.0,48.4194,48.5216,48.3823,48.5123,101495.0
2020-05-06 15:10:00,52.23,52.25,52.14,52.21,104395.0,48.503,48.5216,48.4194,48.4844,104395.0
2020-05-06 15:20:00,52.21,52.21,52.11,52.13,119546.0,48.4844,48.4844,48.3916,48.4102,119546.0
2020-05-06 15:30:00,52.13,52.13,51.94,51.97,146647.0,48.4102,48.4102,48.2337,48.2616,146647.0
2020-05-06 15:40:00,51.97,51.99,51.8,51.8,164029.0,48.2616,48.2801,48.1037,48.1037,164029.0
2020-05-06 15:50:00,51.8,52.01,51.8,51.86,393719.0,48.1037,48.2987,48.1037,48.1594,393719.0
2020-05-07 09:30:00,52.4,52.5,52.27,52.38,229213.0,48.6609,48.7538,48.5402,48.6423,229213.0
2020-05-07 09:40:00,52.37,52.58,52.3,52.53,102657.0,48.633,48.828,48.568,48.7816,102657.0
2020-05-07 09:50:00,52.53,52.71,52.5,52.71,106367.0,48.7816,48.9488,48.7538,48.9488,106367.0
2020-05-07 10:00:00,52.71,52.71,52.6,52.69,144267.0,48.9488,48.9488,48.8466,48.9302,144267.0
2020-05-07 10:10:00,52.69,52.69,52.48,52.6,97474.0,48.9302,48.9302,48.7352,48.8466,97474.0
2020-05-07 10:20:00,52.6,52.66,52.53,52.63,86183.0,48.8466,48.9023,48.7816,48.8745,86183.0
2020-05-07 10:30:00,52.63,52.68,52.59,52.61,157795.0,48.8745,48.9209,48.8373,48.8559,157795.0
2020-05-07 10:40:00,52.61,52.74,52.54,52.54,95189.0,48.8559,48.9766,48.7909,48.7909,95189.0
2020-05-07 10:50:00,52.54,52.61,52.5,52.53,96345.0,48.7909,48.8559,48.7538,48.7816,96345.0
2020-05-07 11:00:00,52.53,52.64,52.52,52.63,86356.0,48.7816,48.8838,48.7723,48.8745,86356.0
2020-05-07 11:10:00,52.63,52.7,52.62,52.68,107507.0,48.8745,48.9395,48.8652,48.9209,107507.0
2020-05-07 11:20:00,52.68,52.71,52.65,52.7,68014.0,48.9209,48.9488,48.8931,48.9395,68014.0
2020-05-07 11:30:00,52.71,52.78,52.66,52.67,61723.0,48.9488,49.0138,48.9023,48.9116,61723.0
2020-05-07 11:40:00,52.66,52.91,52.66,52.84,85622.0,48.9023,49.1345,48.9023,49.0695,85622.0
2020-05-07 11:50:00,52.84,52.85,52.78,52.82,73524.0,49.0695,49.0788,49.0138,49.0509,73524.0
2020-05-07 12:00:00,52.83,52.92,52.76,52.78,131997.0,49.0602,49.1438,48.9952,49.0138,131997.0
2020-05-07 12:10:00,52.78,52.85,52.78,52.83,94894.0,49.0138,49.0788,49.0138,49.0602,94894.0
2020-05-07 12:20:00,52.83,52.89,52.8,52.83,106630.0,49.0602,49.1159,49.0323,49.0602,106630.0
2020-05-07 12:30:00,52.83,52.86,52.73,52.78,103513.0,49.0602,49.0881,48.9673,49.0138,103513.0
2020-05-07 12:40:00,52.79,52.81,52.74,52.77,101756.0,49.0231,49.0416,48.9766,49.0045,101756.0
2020-05-07 12:50:00,52.77,52.77,52.69,52.73,100876.0,49.0045,49.0045,48.9302,48.9673,100876.0
2020-05-07 13:00:00,52.73,52.82,52.71,52.79,95683.0,48.9673,49.0509,48.9488,49.0231,95683.0
2020-05-07 13:10:00,52.79,52.8,52.72,52.73,112643.0,49.0231,49.0323,48.9581,48.9673,112643.0
2020-05-07 13:20:00,52.73,52.76,52.66,52.66,104502.0,48.9673,48.9952,48.9023,48.9023,104502.0
2020-05-07 13:30:00,52.66,52.74,52.63,52.64,91445.0,48.9023,48.9766,48.8745,48.8838,91445.0
2020-05-07 13:40:00,52.64,52.71,52.61,52.69,131639.0,48.8838,48.9488,48.8559,48.9302,131639.0
2020-05-07 13:50:00,52.69,52.7,52.58,52.68,139495.0,48.9302,48.9395,48.828,48.9209,139495.0
2020-05-07 14:00:00,52.68,52.76,52.61,52.76,266872.0,48.9209,48.9952,48.8559,48.9952,266872.0
2020-05-07 14:10:00,52.75,52.83,52.65,52.66,128831.0,48.9859,49.0602,48.8931,48.9023,128831.0
2020-05-07 14:20:00,52.66,52.66,52.55,52.6,106175.0,48.9023,48.9023,48.8002,48.8466,106175.0
2020-05-07 14:30:00,52.59,52.63,52.56,52.63,90464.0,48.8373,48.8745,48.8095,48.8745,90464.0
2020-05-07 14:40:00,52.62,52.68,52.56,52.63,128479.0,48.8652,48.9209,48.8095,48.8745,128479.0
2020-05-07 14:50:00,52.63,52.7,52.59,52.7,125750.0,48.8745,48.9395,48.8373,48.9395,125750.0
2020-05-07 15:00:00,52.69,52.74,52.58,52.73,141855.0,48.9302,48.9766,48.828,48.9673,141855.0
2020-05-07 15:10:00,52.73,52.76,52.46,52.54,167217.0,48.9673,48.9952,48.7166,48.7909,167217.0
2020-05-07 15:20:00,52.54,52.63,52.51,52.61,119189.0,48.7909,48.8745,48.763,48.8559,119189.0
2020-05-07 15:30:00,52.61,52.63,52.48,52.57,201155.0,48.8559,48.8745,48.7352,48.8188,201155.0
2020-05-07 15:40:00,52.57,52.64,52.5,52.55,257659.0,48.8188,48.8838,48.7538,48.8002,257659.0
2020-05-07 15:50:00,52.55,52.65,52.49,52.6,519537.0,48.8002,48.8931,48.7445,48.8466,519537.0
2020-05-08 09:30:00,53.19,53.3,52.76,52.79,315827.0,49.3945,49.4967,48.9952,49.0231,315827.0
2020-05-08 09:40:00,52.78,53.04,52.77,52.95,125698.0,49.0138,49.2552,49.0045,49.1716,125698.0
2020-05-08 09:50:00,52.94,52.94,52.77,52.9,77357.0,49.1624,49.1624,49.0045,49.1252,77357.0
2020-05-08 10:00:00,52.9,53.09,52.88,53.03,183451.0,49.1252,49.3017,49.1066,49.2459,183451.0
2020-05-08 10:10:00,53.05,53.16,53.01,53.13,222069.0,49.2645,49.3667,49.2274,49.3388,222069.0
2020-05-08 10:20:00,53.12,53.17,53.07,53.12,153465.0,49.3295,49.3759,49.2831,49.3295,153465.0
2020-05-08 10:30:00,53.13,53.31,53.12,53.29,131644.0,49.3388,49.506,49.3295,49.4874,131644.0
2020-05-08 10:40:00,53.28,53.3,53.16,53.25,94178.0,49.4781,49.4967,49.3667,49.4502,94178.0
2020-05-08 10:50:00,53.24,53.32,53.18,53.32,123661.0,49.4409,49.5152,49.3852,49.5152,123661.0
2020-05-08 11:00:00,53.32,53.38,53.24,53.29,165584.0,49.5152,49.571,49.4409,49.4874,165584.0
2020-05-08 11:10:00,53.29,53.35,53.25,53.28,90028.0,49.4874,49.5431,49.4502,49.4781,90028.0
2020-05-08 11:20:00,53.29,53.3,53.22,53.29,191580.0,49.4874,49.4967,49.4224,49.4874,191580.0
2020-05-08 11:30:00,53.29,53.37,53.28,53.34,113030.0,49.4874,49.5617,49.4781,49.5338,113030.0
2020-05-08 11:40:00,53.34,53.38,53.33,53.35,98544.0,49.5338,49.571,49.5245,49.5431,98544.0
2020-05-08 11:50:00,53.36,53.4,53.34,53.38,122671.0,49.5524,49.5895,49.5338,49.571,122671.0
2020-05-08 12:00:00,53.37,53.45,53.37,53.42,126272.0,49.5617,49.636,49.5617,49.6081,126272.0
2020-05-08 12:10:00,53.41,53.46,53.39,53.45,122075.0,49.5988,49.6453,49.5802,49.636,122075.0
2020-05-08 12:20:00,53.45,53.49,53.44,53.47,119683.0,49.636,49.6731,49.6267,49.6545,119683.0
2020-05-08 12:30:00,53.47,53.5,53.44,53.46,124617.0,49.6545,49.6824,49.6267,49.6453,124617.0
2020-05-08 12:40:00,53.46,53.47,53.41,53.43,80754.0,49.6453,49.6545,49.5988,49.6174,80754.0
2020-05-08 12:50:00,53.43,53.49,53.43,53.48,64203.0,49.6174,49.6731,49.6174,49.6638,64203.0
2020-05-08 13:00:00,53.48,53.52,53.41,53.43,185261.0,49.6638,49.701,49.5988,49.6174,185261.0
2020-05-08 13:10:00,53.44,53.47,53.4,53.47,118375.0,49.6267,49.6545,49.5895,49.6545,118375.0
2020-05-08 13:20:00,53.47,53.49,53.41,53.43,85134.0,49.6545,49.6731,49.5988,49.6174,85134.0
2020-05-08 13:30:00,53.43,53.45,53.39,53.43,104315.0,49.6174,49.636,49.5802,49.6174,104315.0
2020-05-08 13:40:00,53.43,53.44,53.34,53.37,98418.0,49.6174,49.6267,49.5338,49.5617,98418.0
2020-05-08 13:50:00,53.36,53.41,53.33,53.37,98337.0,49.5524,49.5988,49.5245,49.5617,98337.0
2020-05-08 14:00:00,53.37,53.38,53.29,53.35,121278.0,49.5617,49.571,49.4874,49.5431,121278.0
2020-05-08 14:10:00,53.34,53.43,53.34,53.41,84580.0,49.5338,49.6174,49.5338,49.5988,84580.0
2020-05-08 14:20:00,53.41,53.53,53.41,53.51,151514.0,49.5988,49.7103,49.5988,49.6917,151514.0
2020-05-08 14:30:00,53.51,53.53,53.46,53.47,138346.0,49.6917,49.7103,49.6453,49.6545,138346.0
2020-05-08 14:40:00,53.47,53.58,53.47,53.57,125095.0,49.6545,49.7567,49.6545,49.7474,125095.0
2020-05-08 14:50:00,53.56,53.59,53.47,53.5,190962.0,49.7381,49.766,49.6545,49.6824,190962.0
2020-05-08 15:00:00,53.5,53.56,53.48,53.5,156143.0,49.6824,49.7381,49.6638,49.6824,156143.0
2020-05-08 15:10:00,53.49,53.5,53.42,53.48,120866.0,49.6731,49.6824,49.6081,49.6638,120866.0
2020-05-08 15:20:00,53.48,53.57,53.46,53.57,126720.0,49.6638,49.7474,49.6453,49.7474,126720.0
2020-05-08 15:30:00,53.56,53.64,53.56,53.61,244691.0,49.7381,49.8124,49.7381,49.7845,244691.0
2020-05-08 15:40:00,53.61,53.71,53.57,53.69,341009.0,49.7845,49.8774,49.7474,49.8588,341009.0
2020-05-08 15:50:00,53.68,53.78,53.52,53.57,910845.0,49.8496,49.9424,49.701,49.7474,910845.0
2020-05-11 09:30:00,53.13,53.39,53.07,53.39,259537.0,49.3388,49.5802,49.2831,49.5802,259537.0
2020-05-11 09:40:00,53.39,53.44,53.25,53.26,140079.0,49.5802,49.6267,49.4502,49.4595,140079.0
2020-05-11 09:50:00,53.27,53.34,53.24,53.26,163562.0,49.4688,49.5338,49.4409,49.4595,163562.0
2020-05-11 10:00:00,53.27,53.52,53.26,53.45,213232.0,49.4688,49.701,49.4595,49.636,213232.0
2020-05-11 10:10:00,53.44,53.46,53.18,53.21,117436.0,49.6267,49.6453,49.3852,49.4131,117436.0
2020-05-11 10:20:00,53.2,53.31,53.13,53.13,141094.0,49.4038,49.506,49.3388,49.3388,141094.0
2020-05-11 10:30:00,53.13,53.21,53.06,53.15,125939.0,49.3388,49.4131,49.2738,49.3574,125939.0
2020-05-11 10:40:00,53.14,53.39,53.13,53.38,256332.0,49.3481,49.5802,49.3388,49.571,256332.0
2020-05-11 10:50:00,53.38,53.39,53.24,53.28,152544.0,49.571,49.5802,49.4409,49.4781,152544.0
2020-05-11 11:00:00,53.28,53.36,53.27,53.28,76717.0,49.4781,49.5524,49.4688,49.4781,76717.0
2020-05-11 11:10:00,53.28,53.31,53.22,53.29,78378.0,49.4781,49.506,49.4224,49.4874,78378.0
2020-05-11 11:20:00,53.28,53.38,53.25,53.38,94244.0,49.4781,49.571,49.4502,49.571,94244.0
2020-05-11 11:30:00,53.38,53.48,53.37,53.46,78713.0,49.571,49.6638,49.5617,49.6453,78713.0
2020-05-11 11:40:00,53.46,53.5,53.43,53.47,95904.0,49.6453,49.6824,49.6174,49.6545,95904.0
2020-05-11 11:50:00,53.47,53.5,53.4,53.44,65576.0,49.6545,49.6824,49.5895,49.6267,65576.0
2020-05-11 12:00:00,53.45,53.46,53.38,53.39,56168.0,49.636,49.6453,49.571,49.5802,56168.0
2020-05-11 12:10:00,53.39,53.45,53.38,53.41,80170.0,49.5802,49.636,49.571,49.5988,80170.0
2020-05-11 12:20:00,53.42,53.47,53.41,53.46,73266.0,49.6081,49.6545,49.5988,49.6453,73266.0
2020-05-11 12:30:00,53.45,53.46,53.36,53.39,104687.0,49.636,49.6453,49.5524,49.5802,104687.0
2020-05-11 12:40:00,53.39,53.46,53.36,53.38,140236.0,49.5802,49.6453,49.5524,49.571,140236.0
2020-05-11 12:50:00,53.39,53.46,53.35,53.46,81031.0,49.5802,49.6453,49.5431,49.6453,81031.0
2020-05-11 13:00:00,53.46,53.63,53.43,53.63,120472.0,49.6453,49.8031,49.6174,49.8031,120472.0
2020-05-11 13:10:00,53.63,53.64,53.57,53.61,76717.0,49.8031,49.8124,49.7474,49.7845,76717.0
2020-05-11 13:20:00,53.6,53.62,53.54,53.62,108112.0,49.7753,49.7938,49.7195,49.7938,108112.0
2020-05-11 13:30:00,53.63,53.77,53.62,53.73,92334.0,49.8031,49.9331,49.7938,49.896,92334.0
2020-05-11 13:40:00,53.73,53.76,53.66,53.69,105196.0,49.896,49.9238,49.831,49.8588,105196.0
2020-05-11 13:50:00,53.69,53.73,53.66,53.68,85471.0,49.8588,49.896,49.831,49.8496,85471.0
2020-05-11 14:00:00,53.68,53.72,53.61,53.65,88779.0,49.8496,49.8867,49.7845,49.8217,88779.0
2020-05-11 14:10:00,53.65,53.65,53.6,53.61,87572.0,49.8217,49.8217,49.7753,49.7845,87572.0
2020-05-11 14:20:00,53.62,53.67,53.58,53.64,152990.0,49.7938,49.8403,49.7567,49.8124,152990.0
2020-05-11 14:30:00,53.63,53.77,53.62,53.73,107897.0,49.8031,49.9331,49.7938,49.896,107897.0
2020-05-11 14:40:00,53.74,53.75,53.62,53.69,126523.0,49.9053,49.9146,49.7938,49.8588,126523.0
2020-05-11 14:50:00,53.69,53.71,53.66,53.69,89006.0,49.8588,49.8774,49.831,49.8588,89006.0
2020-05-11 15:00:00,53.69,53.8,53.68,53.8,150303.0,49.8588,49.961,49.8496,49.961,150303.0
2020-05-11 15:10:00,53.8,53.83,53.7,53.75,142086.0,49.961,49.9888,49.8681,49.9146,142086.0
2020-05-11 15:20:00,53.75,53.77,53.68,53.73,171208.0,49.9146,49.9331,49.8496,49.896,171208.0
2020-05-11 15:30:00,53.73,53.8,53.68,53.71,206883.0,49.896,49.961,49.8496,49.8774,206883.0
2020-05-11 15:40:00,53.72,53.76,53.65,53.68,294494.0,49.8867,49.9238,49.8217,49.8496,294494.0
2020-05-11 15:50:00,53.64,53.71,53.49,53.52,707641.0,49.8124,49.8774,49.6731,49.701,707641.0
2020-05-12 09:30:00,53.8,53.83,53.29,53.34,327681.0,49.961,49.9888,49.4874,49.5338,327681.0
2020-05-12 09:40:00,53.34,53.38,53.25,53.38,191498.0,49.5338,49.571,49.4502,49.571,191498.0
2020-05-12 09:50:00,53.37,53.41,53.21,53.3,158281.0,49.5617,49.5988,49.4131,49.4967,158281.0
2020-05-12 10:00:00,53.3,53.32,53.22,53.23,164499.0,49.4967,49.5152,49.4224,49.4317,164499.0
2020-05-12 10:10:00,53.23,53.29,53.19,53.27,135319.0,49.4317,49.4874,49.3945,49.4688,135319.0
2020-05-12 10:20:00,53.27,53.33,53.1,53.12,176885.0,49.4688,49.5245,49.3109,49.3295,176885.0
2020-05-12 10:30:00,53.12,53.22,53.09,53.17,139022.0,49.3295,49.4224,49.3017,49.3759,139022.0
2020-05-12 10:40:00,53.17,53.22,52.98,52.99,134908.0,49.3759,49.4224,49.1995,49.2088,134908.0
2020-05-12 10:50:00,52.99,53.2,52.99,53.15,122000.0,49.2088,49.4038,49.2088,49.3574,122000.0
2020-05-12 11:00:00,53.15,53.22,53.07,53.22,149124.0,49.3574,49.4224,49.2831,49.4224,149124.0
2020-05-12 11:10:00,53.23,53.25,53.15,53.16,91724.0,49.4317,49.4502,49.3574,49.3667,91724.0
2020-05-12 11:20:00,53.16,53.24,53.11,53.12,120868.0,49.3667,49.4409,49.3202,49.3295,120868.0
2020-05-12 11:30:00,53.12,53.17,53.05,53.09,99414.0,49.3295,49.3759,49.2645,49.3017,99414.0
2020-05-12 11:40:00,53.08,53.1,53.02,53.03,91141.0,49.2924,49.3109,49.2366,49.2459,91141.0
2020-05-12 11:50:00,53.03,53.16,53.03,53.15,132050.0,49.2459,49.3667,49.2459,49.3574,132050.0
2020-05-12 12:00:00,53.16,53.17,53.12,53.14,135267.0,49.3667,49.3759,49.3295,49.3481,135267.0
2020-05-12 12:10:00,53.13,53.14,53.07,53.1,173023.0,49.3388,49.3481,49.2831,49.3109,173023.0
2020-05-12 12:20:00,53.11,53.15,53.06,53.14,119656.0,49.3202,49.3574,49.2738,49.3481,119656.0
2020-05-12 12:30:00,53.14,53.15,53.07,53.11,121378.0,49.3481,49.3574,49.2831,49.3202,121378.0
2020-05-12 12:40:00,53.11,53.11,53.05,53.05,90236.0,49.3202,49.3202,49.2645,49.2645,90236.0
2020-05-12 12:50:00,53.06,53.06,53.0,53.02,158335.0,49.2738,49.2738,49.2181,49.2366,158335.0
2020-05-12 13:00:00,53.02,53.03,52.96,52.99,126288.0,49.2366,49.2459,49.1809,49.2088,126288.0
2020-05-12 13:10:00,52.99,52.99,52.81,52.82,130439.0,49.2088,49.2088,49.0416,49.0509,130439.0
2020-05-12 13:20:00,52.82,52.83,52.74,52.8,132399.0,49.0509,49.0602,48.9766,49.0323,132399.0
2020-05-12 13:30:00,52.8,52.87,52.78,52.8,161253.0,49.0323,49.0974,49.0138,49.0323,161253.0
2020-05-12 13:40:00,52.8,52.83,52.78,52.81,186682.0,49.0323,49.0602,49.0138,49.0416,186682.0
2020-05-12 13:50:00,52.82,52.89,52.81,52.87,141988.0,49.0509,49.1159,49.0416,49.0974,141988.0
2020-05-12 14:00:00,52.87,52.87,52.8,52.82,144209.0,49.0974,49.0974,49.0323,49.0509,144209.0
2020-05-12 14:10:00,52.82,52.84,52.72,52.75,130775.0,49.0509,49.0695,48.9581,48.9859,130775.0
2020-05-12 14:20:00,52.75,52.87,52.75,52.84,100277.0,48.9859,49.0974,48.9859,49.0695,100277.0
2020-05-12 14:30:00,52.83,52.91,52.75,52.89,124107.0,49.0602,49.1345,48.9859,49.1159,124107.0
2020-05-12 14:40:00,52.88,52.89,52.76,52.77,126969.0,49.1066,49.1159,48.9952,49.0045,126969.0
2020-05-12 14:50:00,52.78,52.89,52.76,52.87,130338.0,49.0138,49.1159,48.9952,49.0974,130338.0
2020-05-12 15:00:00,52.86,52.89,52.82,52.84,122626.0,49.0881,49.1159,49.0509,49.0695,122626.0
2020-05-12 15:10:00,52.84,52.84,52.73,52.74,155429.0,49.0695,49.0695,48.9673,48.9766,155429.0
2020-05-12 15:20:00,52.74,52.76,52.7,52.72,161968.0,48.9766,48.9952,48.9395,48.9581,161968.0
2020-05-12 15:30:00,52.72,52.78,52.64,52.66,221331.0,48.9581,49.0138,48.8838,48.9023,221331.0
2020-05-12 15:40:00,52.66,52.67,52.4,52.42,360155.0,48.9023,48.9116,48.6609,48.6795,360155.0
2020-05-12 15:50:00,52.41,52.45,52.25,52.27,822512.0,48.6702,48.7073,48.5216,48.5402,822512.0
2020-05-13 09:30:00,52.43,52.49,51.73,51.93,426595.0,48.6887,48.7445,48.0387,48.2244,426595.0
2020-05-13 09:40:00,51.92,51.98,51.76,51.84,190476.0,48.2151,48.2709,48.0666,48.1408,190476.0
2020-05-13 09:50:00,51.83,51.92,51.77,51.91,161708.0,48.1316,48.2151,48.0758,48.2059,161708.0
2020-05-13 10:00:00,51.9,52.14,51.88,52.09,160768.0,48.1966,48.4194,48.178,48.373,160768.0
2020-05-13 10:10:00,52.1,52.15,52.03,52.11,142462.0,48.3823,48.4287,48.3173,48.3916,142462.0
2020-05-13 10:20:00,52.1,52.29,52.0,52.21,185328.0,48.3823,48.5587,48.2894,48.4844,185328.0
2020-05-13 10:30:00,52.21,52.39,52.19,52.22,154679.0,48.4844,48.6516,48.4659,48.4937,154679.0
2020-05-13 10:40:00,52.22,52.28,52.19,52.25,136578.0,48.4937,48.5495,48.4659,48.5216,136578.0
2020-05-13 10:50:00,52.25,52.26,51.95,51.97,113773.0,48.5216,48.5309,48.243,48.2616,113773.0
2020-05-13 11:00:00,51.98,52.07,51.94,52.03,141599.0,48.2709,48.3544,48.2337,48.3173,141599.0
2020-05-13 11:10:00,52.03,52.13,51.96,51.96,130180.0,48.3173,48.4102,48.2523,48.2523,130180.0
2020-05-13 11:20:00,51.96,51.97,51.8,51.91,162648.0,48.2523,48.2616,48.1037,48.2059,162648.0
2020-05-13 11:30:00,51.91,52.04,51.82,51.9,132267.0,48.2059,48.3266,48.1223,48.1966,132267.0
2020-05-13 11:40:00,51.9,51.92,51.57,51.61,171773.0,48.1966,48.2151,47.8901,47.9273,171773.0
2020-05-13 11:50:00,51.62,51.64,51.38,51.56,320511.0,47.9365,47.9551,47.7137,47.8808,320511.0
2020-05-13 12:00:00,51.56,51.57,51.34,51.41,206567.0,47.8808,47.8901,47.6765,47.7415,206567.0
2020-05-13 12:10:00,51.41,51.51,51.28,51.31,183100.0,47.7415,47.8344,47.6208,47.6487,183100.0
2020-05-13 12:20:00,51.31,51.66,51.31,51.65,152292.0,47.6487,47.9737,47.6487,47.9644,152292.0
2020-05-13 12:30:00,51.65,51.66,51.51,51.65,121417.0,47.9644,47.9737,47.8344,47.9644,121417.0
2020-05-13 12:40:00,51.65,51.67,51.52,51.67,155954.0,47.9644,47.983,47.8437,47.983,155954.0
2020-05-13 12:50:00,51.67,51.7,51.55,51.55,114991.0,47.983,48.0108,47.8715,47.8715,114991.0
2020-05-13 13:00:00,51.56,51.58,51.41,51.42,208420.0,47.8808,47.8994,47.7415,47.7508,208420.0
2020-05-13 13:10:00,51.42,51.68,51.42,51.66,209256.0,47.7508,47.9923,47.7508,47.9737,209256.0
2020-05-13 13:20:00,51.66,51.69,51.55,51.64,146991.0,47.9737,48.0016,47.8715,47.9551,146991.0
2020-05-13 13:30:00,51.64,51.66,51.52,51.62,113754.0,47.9551,47.9737,47.8437,47.9365,113754.0
2020-05-13 13:40:00,51.63,51.66,51.51,51.62,109464.0,47.9458,47.9737,47.8344,47.9365,109464.0
2020-05-13 13:50:00,51.62,51.64,51.53,51.58,106740.0,47.9365,47.9551,47.853,47.8994,106740.0
2020-05-13 14:00:00,51.58,51.66,51.51,51.65,114281.0,47.8994,47.9737,47.8344,47.9644,114281.0
2020-05-13 14:10:00,51.64,51.78,51.6,51.71,171253.0,47.9551,48.0851,47.918,48.0201,171253.0
2020-05-13 14:20:00,51.7,51.74,51.58,51.58,144139.0,48.0108,48.048,47.8994,47.8994,144139.0
2020-05-13 14:30:00,51.58,51.63,51.54,51.56,122794.0,47.8994,47.9458,47.8623,47.8808,122794.0
2020-05-13 14:40:00,51.57,51.61,51.5,51.58,239761.0,47.8901,47.9273,47.8251,47.8994,239761.0
2020-05-13 14:50:00,51.58,51.61,51.44,51.45,154860.0,47.8994,47.9273,47.7694,47.7787,154860.0
2020-05-13 15:00:00,51.46,51.72,51.46,51.5,220605.0,47.788,48.0294,47.788,47.8251,220605.0
2020-05-13 15:10:00,51.5,51.57,51.45,51.54,178248.0,47.8251,47.8901,47.7787,47.8623,178248.0
2020-05-13 15:20:00,51.55,51.56,51.29,51.45,228113.0,47.8715,47.8808,47.6301,47.7787,228113.0
2020-05-13 15:30:00,51.44,51.62,51.38,51.55,324571.0,47.7694,47.9365,47.7137,47.8715,324571.0
2020-05-13 15:40:00,51.55,51.7,51.5,51.65,399944.0,47.8715,48.0108,47.8251,47.9644,399944.0
2020-05-13 15:50:00,51.65,51.77,51.58,51.65,812266.0,47.9644,48.0758,47.8994,47.9644,812266.0
2020-05-14 09:30:00,51.14,51.48,51.12,51.16,365410.0,47.4908,47.8065,47.4722,47.5094,365410.0
2020-05-14 09:40:00,51.16,51.18,50.96,50.98,252909.0,47.5094,47.5279,47.3236,47.3422,252909.0
2020-05-14 09:50:00,50.98,51.09,50.86,51.02,197476.0,47.3422,47.4444,47.2308,47.3794,197476.0
2020-05-14 10:00:00,51.02,51.03,50.86,51.03,370771.0,47.3794,47.3886,47.2308,47.3886,370771.0
2020-05-14 10:10:00,51.02,51.13,50.94,51.06,360278.0,47.3794,47.4815,47.3051,47.4165,360278.0
2020-05-14 10:20:00,51.06,51.17,51.0,51.01,246564.0,47.4165,47.5187,47.3608,47.3701,246564.0
2020-05-14 10:30:00,51.01,51.2,51.0,51.19,325259.0,47.3701,47.5465,47.3608,47.5372,325259.0
2020-05-14 10:40:00,51.2,51.27,51.08,51.26,175811.0,47.5465,47.6115,47.4351,47.6022,175811.0
2020-05-14 10:50:00,51.25,51.29,51.15,51.19,260583.0,47.593,47.6301,47.5001,47.5372,260583.0
2020-05-14 11:00:00,51.2,51.38,51.18,51.36,326125.0,47.5465,47.7137,47.5279,47.6951,326125.0
2020-05-14 11:10:00,51.36,51.57,51.3,51.51,264860.0,47.6951,47.8901,47.6394,47.8344,264860.0
2020-05-14 11:20:00,51.5,51.55,51.34,51.37,283107.0,47.8251,47.8715,47.6765,47.7044,283107.0
2020-05-14 11:30:00,51.38,51.58,51.34,51.34,187758.0,47.7137,47.8994,47.6765,47.6765,187758.0
2020-05-14 11:40:00,51.34,51.4,51.28,51.34,156391.0,47.6765,47.7322,47.6208,47.6765,156391.0
2020-05-14 11:50:00,51.34,51.46,51.3,51.34,179689.0,47.6765,47.788,47.6394,47.6765,179689.0
2020-05-14 12:00:00,51.34,51.41,51.22,51.29,185935.0,47.6765,47.7415,47.5651,47.6301,185935.0
2020-05-14 12:10:00,51.28,51.48,51.27,51.45,188881.0,47.6208,47.8065,47.6115,47.7787,188881.0
2020-05-14 12:20:00,51.45,51.63,51.43,51.54,133853.0,47.7787,47.9458,47.7601,47.8623,133853.0
2020-05-14 12:30:00,51.54,51.59,51.48,51.52,155001.0,47.8623,47.9087,47.8065,47.8437,155001.0
2020-05-14 12:40:00,51.53,51.6,51.49,51.5,123918.0,47.853,47.918,47.8158,47.8251,123918.0
2020-05-14 12:50:00,51.51,51.91,51.5,51.91,195216.0,47.8344,48.2059,47.8251,48.2059,195216.0
2020-05-14 13:00:00,51.91,51.93,51.84,51.88,179688.0,48.2059,48.2244,48.1408,48.178,179688.0
2020-05-14 13:10:00,51.88,52.03,51.88,52.03,222563.0,48.178,48.3173,48.178,48.3173,222563.0
2020-05-14 13:20:00,52.03,52.09,51.97,52.09,177098.0,48.3173,48.373,48.2616,48.373,177098.0
2020-05-14 13:30:00,52.09,52.24,52.08,52.16,347635.0,48.373,48.5123,48.3637,48.438,347635.0
2020-05-14 13:40:00,52.16,52.24,52.14,52.2,168176.0,48.438,48.5123,48.4194,48.4752,168176.0
2020-05-14 13:50:00,52.2,52.29,52.16,52.21,196181.0,48.4752,48.5587,48.438,48.4844,196181.0
2020-05-14 14:00:00,52.22,52.25,52.14,52.23,227916.0,48.4937,48.5216,48.4194,48.503,227916.0
2020-05-14 14:10:00,52.23,52.42,52.23,52.41,226808.0,48.503,48.6795,48.503,48.6702,226808.0
2020-05-14 14:20:00,52.41,52.66,52.41,52.63,541220.0,48.6702,48.9023,48.6702,48.8745,541220.0
2020-05-14 14:30:00,52.64,52.71,52.46,52.55,333869.0,48.8838,48.9488,48.7166,48.8002,333869.0
2020-05-14 14:40:00,52.53,52.58,52.35,52.4,412765.0,48.7816,48.828,48.6145,48.6609,412765.0
2020-05-14 14:50:00,52.4,52.68,52.38,52.64,268897.0,48.6609,48.9209,48.6423,48.8838,268897.0
2020-05-14 15:00:00,52.64,52.96,52.58,52.92,302514.0,48.8838,49.1809,48.828,49.1438,302514.0
2020-05-14 15:10:00,52.91,52.99,52.8,52.88,357995.0,49.1345,49.2088,49.0323,49.1066,357995.0
2020-05-14 15:20:00,52.88,53.03,52.85,52.89,348266.0,49.1066,49.2459,49.0788,49.1159,348266.0
2020-05-14 15:30:00,52.9,52.96,52.66,52.66,391961.0,49.1252,49.1809,48.9023,48.9023,391961.0
2020-05-14 15:40:00,52.66,52.86,52.63,52.81,745540.0,48.9023,49.0881,48.8745,49.0416,745540.0
2020-05-14 15:50:00,52.8,52.94,52.71,52.93,1149643.0,49.0323,49.1624,48.9488,49.1531,1149643.0
2020-05-15 09:30:00,52.7,52.97,52.52,52.79,680928.0,48.9395,49.1902,48.7723,49.0231,680928.0
2020-05-15 09:40:00,52.79,53.21,52.79,53.09,361446.0,49.0231,49.4131,49.0231,49.3017,361446.0
2020-05-15 09:50:00,53.09,53.34,53.04,53.34,307184.0,49.3017,49.5338,49.2552,49.5338,307184.0
2020-05-15 10:00:00,53.33,53.54,53.3,53.53,530077.0,49.5245,49.7195,49.4967,49.7103,530077.0
2020-05-15 10:10:00,53.53,53.67,53.5,53.58,410375.0,49.7103,49.8403,49.6824,49.7567,410375.0
2020-05-15 10:20:00,53.58,53.63,53.41,53.5,772556.0,49.7567,49.8031,49.5988,49.6824,772556.0
2020-05-15 10:30:00,53.5,53.54,53.39,53.47,456745.0,49.6824,49.7195,49.5802,49.6545,456745.0
2020-05-15 10:40:00,53.47,53.48,53.35,53.36,308874.0,49.6545,49.6638,49.5431,49.5524,308874.0
2020-05-15 10:50:00,53.36,53.37,53.19,53.25,415608.0,49.5524,49.5617,49.3945,49.4502,415608.0
2020-05-15 11:00:00,53.25,53.29,53.2,53.27,324352.0,49.4502,49.4874,49.4038,49.4688,324352.0
2020-05-15 11:10:00,53.27,53.33,53.24,53.3,340040.0,49.4688,49.5245,49.4409,49.4967,340040.0
2020-05-15 11:20:00,53.3,53.35,53.29,53.3,343418.0,49.4967,49.5431,49.4874,49.4967,343418.0
2020-05-15 11:30:00,53.3,53.39,53.28,53.28,233827.0,49.4967,49.5802,49.4781,49.4781,233827.0
2020-05-15 11:40:00,53.29,53.34,53.28,53.33,224633.0,49.4874,49.5338,49.4781,49.5245,224633.0
2020-05-15 11:50:00,53.32,53.4,53.28,53.36,274106.0,49.5152,49.5895,49.4781,49.5524,274106.0
2020-05-15 12:00:00,53.35,53.43,53.31,53.39,222294.0,49.5431,49.6174,49.506,49.5802,222294.0
2020-05-15 12:10:00,53.39,53.45,53.32,53.35,197214.0,49.5802,49.636,49.5152,49.5431,197214.0
2020-05-15 12:20:00,53.35,53.46,53.34,53.44,178400.0,49.5431,49.6453,49.5338,49.6267,178400.0
2020-05-15 12:30:00,53.45,53.57,53.41,53.57,206664.0,49.636,49.7474,49.5988,49.7474,206664.0
2020-05-15 12:40:00,53.57,53.62,53.45,53.5,281983.0,49.7474,49.7938,49.636,49.6824,281983.0
2020-05-15 12:50:00,53.5,53.56,53.39,53.48,405708.0,49.6824,49.7381,49.5802,49.6638,405708.0
2020-05-15 13:00:00,53.47,53.59,53.46,53.52,394912.0,49.6545,49.766,49.6453,49.701,394912.0
2020-05-15 13:10:00,53.52,53.6,53.51,53.59,280042.0,49.701,49.7753,49.6917,49.766,280042.0
2020-05-15 13:20:00,53.59,53.63,53.55,53.61,372201.0,49.766,49.8031,49.7288,49.7845,372201.0
2020-05-15 13:30:00,53.61,53.65,53.57,53.59,290035.0,49.7845,49.8217,49.7474,49.766,290035.0
2020-05-15 13:40:00,53.6,53.66,53.58,53.64,353779.0,49.7753,49.831,49.7567,49.8124,353779.0
2020-05-15 13:50:00,53.65,53.78,53.64,53.67,298517.0,49.8217,49.9424,49.8124,49.8403,298517.0
2020-05-15 14:00:00,53.66,53.75,53.63,53.64,282201.0,49.831,49.9146,49.8031,49.8124,282201.0
2020-05-15 14:10:00,53.64,53.75,53.63,53.73,286682.0,49.8124,49.9146,49.8031,49.896,286682.0
2020-05-15 14:20:00,53.73,53.81,53.71,53.79,286874.0,49.896,49.9703,49.8774,49.9517,286874.0
2020-05-15 14:30:00,53.79,53.81,53.66,53.73,541641.0,49.9517,49.9703,49.831,49.896,541641.0
2020-05-15 14:40:00,53.73,53.77,53.67,53.75,536437.0,49.896,49.9331,49.8403,49.9146,536437.0
2020-05-15 14:50:00,53.75,53.79,53.7,53.72,749736.0,49.9146,49.9517,49.8681,49.8867,749736.0
2020-05-15 15:00:00,53.72,53.83,53.64,53.8,489394.0,49.8867,49.9888,49.8124,49.961,489394.0
2020-05-15 15:10:00,53.8,53.95,53.78,53.9,551839.0,49.961,50.1003,49.9424,50.0539,551839.0
2020-05-15 15:20:00,53.9,53.99,53.84,53.86,599774.0,50.0539,50.1374,49.9981,50.0167,599774.0
2020-05-15 15:30:00,53.86,53.97,53.59,53.62,655438.0,50.0167,50.1189,49.766,49.7938,655438.0
2020-05-15 15:40:00,53.62,53.62,53.17,53.24,1009332.0,49.7938,49.7938,49.3759,49.4409,1009332.0
2020-05-15 15:50:00,53.23,53.25,52.99,53.07,2859739.0,49.4317,49.4502,49.2088,49.2831,2859739.0
2020-05-18 09:30:00,53.91,53.95,53.46,53.58,537888.0,50.0631,50.1003,49.6453,49.7567,537888.0
2020-05-18 09:40:00,53.59,53.71,53.46,53.65,275358.0,49.766,49.8774,49.6453,49.8217,275358.0
2020-05-18 09:50:00,53.65,53.76,53.45,53.48,273272.0,49.8217,49.9238,49.636,49.6638,273272.0
2020-05-18 10:00:00,53.48,53.69,53.4,53.54,250711.0,49.6638,49.8588,49.5895,49.7195,250711.0
2020-05-18 10:10:00,53.54,53.55,53.31,53.37,209556.0,49.7195,49.7288,49.506,49.5617,209556.0
2020-05-18 10:20:00,53.38,53.38,53.24,53.27,269855.0,49.571,49.571,49.4409,49.4688,269855.0
2020-05-18 10:30:00,53.27,53.44,53.27,53.38,183191.0,49.4688,49.6267,49.4688,49.571,183191.0
2020-05-18 10:40:00,53.38,53.53,53.36,53.5,127331.0,49.571,49.7103,49.5524,49.6824,127331.0
2020-05-18 10:50:00,53.51,53.55,53.45,53.49,115997.0,49.6917,49.7288,49.636,49.6731,115997.0
2020-05-18 11:00:00,53.49,53.6,53.48,53.58,129093.0,49.6731,49.7753,49.6638,49.7567,129093.0
2020-05-18 11:10:00,53.58,53.59,53.42,53.53,133152.0,49.7567,49.766,49.6081,49.7103,133152.0
2020-05-18 11:20:00,53.53,53.64,53.51,53.6,151913.0,49.7103,49.8124,49.6917,49.7753,151913.0
2020-05-18 11:30:00,53.61,53.65,53.49,53.5,94180.0,49.7845,49.8217,49.6731,49.6824,94180.0
2020-05-18 11:40:00,53.5,53.62,53.48,53.49,94579.0,49.6824,49.7938,49.6638,49.6731,94579.0
2020-05-18 11:50:00,53.5,53.56,53.46,53.5,90805.0,49.6824,49.7381,49.6453,49.6824,90805.0
2020-05-18 12:00:00,53.49,53.53,53.43,53.45,112468.0,49.6731,49.7103,49.6174,49.636,112468.0
2020-05-18 12:10:00,53.44,53.46,53.38,53.39,80328.0,49.6267,49.6453,49.571,49.5802,80328.0
2020-05-18 12:20:00,53.4,53.43,53.36,53.4,83354.0,49.5895,49.6174,49.5524,49.5895,83354.0
2020-05-18 12:30:00,53.4,53.4,53.33,53.38,74012.0,49.5895,49.5895,49.5245,49.571,74012.0
2020-05-18 12:40:00,53.38,53.38,53.24,53.26,125906.0,49.571,49.571,49.4409,49.4595,125906.0
2020-05-18 12:50:00,53.26,53.29,53.2,53.23,93255.0,49.4595,49.4874,49.4038,49.4317,93255.0
2020-05-18 13:00:00,53.23,53.34,53.23,53.33,78436.0,49.4317,49.5338,49.4317,49.5245,78436.0
2020-05-18 13:10:00,53.33,53.36,53.29,53.36,69433.0,49.5245,49.5524,49.4874,49.5524,69433.0
2020-05-18 13:20:00,53.36,53.36,53.31,53.34,79053.0,49.5524,49.5524,49.506,49.5338,79053.0
2020-05-18 13:30:00,53.34,53.37,53.25,53.25,87104.0,49.5338,49.5617,49.4502,49.4502,87104.0
2020-05-18 13:40:00,53.25,53.28,53.19,53.27,91635.0,49.4502,49.4781,49.3945,49.4688,91635.0
2020-05-18 13:50:00,53.27,53.29,53.21,53.22,89947.0,49.4688,49.4874,49.4131,49.4224,89947.0
2020-05-18 14:00:00,53.22,53.28,53.21,53.23,86436.0,49.4224,49.4781,49.4131,49.4317,86436.0
2020-05-18 14:10:00,53.23,53.26,53.17,53.21,110506.0,49.4317,49.4595,49.3759,49.4131,110506.0
2020-05-18 14:20:00,53.21,53.24,53.19,53.23,123049.0,49.4131,49.4409,49.3945,49.4317,123049.0
2020-05-18 14:30:00,53.22,53.26,53.16,53.2,111997.0,49.4224,49.4595,49.3667,49.4038,111997.0
2020-05-18 14:40:00,53.2,53.29,53.18,53.23,132939.0,49.4038,49.4874,49.3852,49.4317,132939.0
2020-05-18 14:50:00,53.23,53.25,53.16,53.2,142985.0,49.4317,49.4502,49.3667,49.4038,142985.0
2020-05-18 15:00:00,53.2,53.3,53.19,53.29,164797.0,49.4038,49.4967,49.3945,49.4874,164797.0
2020-05-18 15:10:00,53.28,53.28,53.12,53.15,218395.0,49.4781,49.4781,49.3295,49.3574,218395.0
2020-05-18 15:20:00,53.15,53.17,53.07,53.12,222453.0,49.3574,49.3759,49.2831,49.3295,222453.0
2020-05-18 15:30:00,53.13,53.33,53.11,53.32,397314.0,49.3388,49.5245,49.3202,49.5152,397314.0
2020-05-18 15:40:00,53.33,53.34,53.25,53.32,503167.0,49.5245,49.5338,49.4502,49.5152,503167.0
2020-05-18 15:50:00,53.31,53.34,53.12,53.13,1046364.0,49.506,49.5338,49.3295,49.3388,1046364.0
2020-05-19 09:30:00,53.18,53.25,52.65,52.83,382329.0,49.3852,49.4502,48.8931,49.0602,382329.0
2020-05-19 09:40:00,52.82,52.82,52.61,52.72,230222.0,49.0509,49.0509,48.8559,48.9581,230222.0
2020-05-19 09:50:00,52.72,52.88,52.58,52.86,187081.0,48.9581,49.1066,48.828,49.0881,187081.0
2020-05-19 10:00:00,52.85,52.87,52.7,52.73,281167.0,49.0788,49.0974,48.9395,48.9673,281167.0
2020-05-19 10:10:00,52.73,52.79,52.63,52.65,158603.0,48.9673,49.0231,48.8745,48.8931,158603.0
2020-05-19 10:20:00,52.64,52.8,52.62,52.78,130328.0,48.8838,49.0323,48.8652,49.0138,130328.0
2020-05-19 10:30:00,52.8,52.88,52.78,52.81,100821.0,49.0323,49.1066,49.0138,49.0416,100821.0
2020-05-19 10:40:00,52.82,52.82,52.71,52.76,177946.0,49.0509,49.0509,48.9488,48.9952,177946.0
2020-05-19 10:50:00,52.76,52.84,52.74,52.78,106133.0,48.9952,49.0695,48.9766,49.0138,106133.0
2020-05-19 11:00:00,52.77,52.84,52.73,52.84,126525.0,49.0045,49.0695,48.9673,49.0695,126525.0
2020-05-19 11:10:00,52.83,52.92,52.78,52.9,120261.0,49.0602,49.1438,49.0138,49.1252,120261.0
2020-05-19 11:20:00,52.9,52.9,52.79,52.89,119347.0,49.1252,49.1252,49.0231,49.1159,119347.0
2020-05-19 11:30:00,52.89,52.92,52.8,52.81,156986.0,49.1159,49.1438,49.0323,49.0416,156986.0
2020-05-19 11:40:00,52.81,52.89,52.77,52.79,177207.0,49.0416,49.1159,49.0045,49.0231,177207.0
2020-05-19 11:50:00,52.8,52.81,52.71,52.75,142525.0,49.0323,49.0416,48.9488,48.9859,142525.0
2020-05-19 12:00:00,52.75,52.85,52.71,52.85,105846.0,48.9859,49.0788,48.9488,49.0788,105846.0
2020-05-19 12:10:00,52.84,52.85,52.73,52.77,114041.0,49.0695,49.0788,48.9673,49.0045,114041.0
2020-05-19 12:20:00,52.77,52.85,52.76,52.83,80784.0,49.0045,49.0788,48.9952,49.0602,80784.0
2020-05-19 12:30:00,52.83,52.85,52.7,52.7,134889.0,49.0602,49.0788,48.9395,48.9395,134889.0
2020-05-19 12:40:00,52.71,52.82,52.7,52.8,111574.0,48.9488,49.0509,48.9395,49.0323,111574.0
2020-05-19 12:50:00,52.8,52.86,52.79,52.83,81421.0,49.0323,49.0881,49.0231,49.0602,81421.0
2020-05-19 13:00:00,52.83,52.85,52.79,52.83,71527.0,49.0602,49.0788,49.0231,49.0602,71527.0
2020-05-19 13:10:00,52.82,52.89,52.79,52.87,93705.0,49.0509,49.1159,49.0231,49.0974,93705.0
2020-05-19 13:20:00,52.86,52.91,52.85,52.87,127919.0,49.0881,49.1345,49.0788,49.0974,127919.0
2020-05-19 13:30:00,52.86,52.88,52.82,52.87,96516.0,49.0881,49.1066,49.0509,49.0974,96516.0
2020-05-19 13:40:00,52.87,52.97,52.83,52.96,149736.0,49.0974,49.1902,49.0602,49.1809,149736.0
2020-05-19 13:50:00,52.96,53.05,52.93,53.02,265558.0,49.1809,49.2645,49.1531,49.2366,265558.0
2020-05-19 14:00:00,53.02,53.06,52.97,53.05,159162.0,49.2366,49.2738,49.1902,49.2645,159162.0
2020-05-19 14:10:00,53.04,53.12,53.03,53.1,133813.0,49.2552,49.3295,49.2459,49.3109,133813.0
2020-05-19 14:20:00,53.1,53.15,53.0,53.0,169040.0,49.3109,49.3574,49.2181,49.2181,169040.0
2020-05-19 14:30:00,53.0,53.03,52.95,52.98,227696.0,49.2181,49.2459,49.1716,49.1995,227696.0
2020-05-19 14:40:00,52.98,53.08,52.96,53.03,377476.0,49.1995,49.2924,49.1809,49.2459,377476.0
2020-05-19 14:50:00,53.02,53.03,52.63,52.7,264862.0,49.2366,49.2459,48.8745,48.9395,264862.0
2020-05-19 15:00:00,52.69,52.79,52.63,52.73,234378.0,48.9302,49.0231,48.8745,48.9673,234378.0
2020-05-19 15:10:00,52.72,52.83,52.66,52.7,250704.0,48.9581,49.0602,48.9023,48.9395,250704.0
2020-05-19 15:20:00,52.71,52.72,52.59,52.69,318130.0,48.9488,48.9581,48.8373,48.9302,318130.0
2020-05-19 15:30:00,52.68,52.68,52.39,52.47,413119.0,48.9209,48.9209,48.6516,48.7259,413119.0
2020-05-19 15:40:00,52.47,52.61,52.41,52.42,418853.0,48.7259,48.8559,48.6702,48.6795,418853.0
2020-05-19 15:50:00,52.42,52.54,52.32,52.34,804867.0,48.6795,48.7909,48.5866,48.6052,804867.0
2020-05-20 09:30:00,53.09,53.09,52.65,52.73,280616.0,49.3017,49.3017,48.8931,48.9673,280616.0
2020-05-20 09:40:00,52.73,52.98,52.73,52.86,188050.0,48.9673,49.1995,48.9673,49.0881,188050.0
2020-05-20 09:50:00,52.86,52.88,52.7,52.8,196507.0,49.0881,49.1066,48.9395,49.0323,196507.0
2020-05-20 10:00:00,52.79,52.95,52.77,52.94,399539.0,49.0231,49.1716,49.0045,49.1624,399539.0
2020-05-20 10:10:00,52.94,53.11,52.9,53.05,229277.0,49.1624,49.3202,49.1252,49.2645,229277.0
2020-05-20 10:20:00,53.05,53.1,52.96,53.07,224696.0,49.2645,49.3109,49.1809,49.2831,224696.0
2020-05-20 10:30:00,53.07,53.13,52.99,53.12,122273.0,49.2831,49.3388,49.2088,49.3295,122273.0
2020-05-20 10:40:00,53.11,53.21,53.11,53.18,123719.0,49.3202,49.4131,49.3202,49.3852,123719.0
2020-05-20 10:50:00,53.18,53.2,53.07,53.07,118069.0,49.3852,49.4038,49.2831,49.2831,118069.0
2020-05-20 11:00:00,53.08,53.27,53.07,53.21,110594.0,49.2924,49.4688,49.2831,49.4131,110594.0
2020-05-20 11:10:00,53.2,53.21,53.15,53.21,130694.0,49.4038,49.4131,49.3574,49.4131,130694.0
2020-05-20 11:20:00,53.2,53.21,53.15,53.18,140566.0,49.4038,49.4131,49.3574,49.3852,140566.0
2020-05-20 11:30:00,53.19,53.22,53.14,53.18,107012.0,49.3945,49.4224,49.3481,49.3852,107012.0
2020-05-20 11:40:00,53.17,53.26,53.17,53.25,82797.0,49.3759,49.4595,49.3759,49.4502,82797.0
2020-05-20 11:50:00,53.25,53.26,53.11,53.12,124390.0,49.4502,49.4595,49.3202,49.3295,124390.0
2020-05-20 12:00:00,53.12,53.13,53.03,53.04,127999.0,49.3295,49.3388,49.2459,49.2552,127999.0
2020-05-20 12:10:00,53.04,53.05,52.92,52.98,123634.0,49.2552,49.2645,49.1438,49.1995,123634.0
2020-05-20 12:20:00,52.98,52.99,52.92,52.98,73781.0,49.1995,49.2088,49.1438,49.1995,73781.0
2020-05-20 12:30:00,52.98,53.07,52.98,53.05,78785.0,49.1995,49.2831,49.1995,49.2645,78785.0
2020-05-20 12:40:00,53.05,53.09,52.9,52.98,154746.0,49.2645,49.3017,49.1252,49.1995,154746.0
2020-05-20 12:50:00,52.98,53.06,52.97,53.04,61977.0,49.1995,49.2738,49.1902,49.2552,61977.0
2020-05-20 13:00:00,53.04,53.07,52.91,52.91,99211.0,49.2552,49.2831,49.1345,49.1345,99211.0
2020-05-20 13:10:00,52.93,52.96,52.83,52.84,338385.0,49.1531,49.1809,49.0602,49.0695,338385.0
2020-05-20 13:20:00,52.84,52.84,52.71,52.75,358107.0,49.0695,49.0695,48.9488,48.9859,358107.0
2020-05-20 13:30:00,52.76,52.84,52.74,52.84,107599.0,48.9952,49.0695,48.9766,49.0695,107599.0
2020-05-20 13:40:00,52.84,52.89,52.82,52.89,137480.0,49.0695,49.1159,49.0509,49.1159,137480.0
2020-05-20 13:50:00,52.89,52.89,52.83,52.85,107477.0,49.1159,49.1159,49.0602,49.0788,107477.0
2020-05-20 14:00:00,52.85,52.89,52.74,52.75,160872.0,49.0788,49.1159,48.9766,48.9859,160872.0
2020-05-20 14:10:00,52.75,52.81,52.66,52.71,145041.0,48.9859,49.0416,48.9023,48.9488,145041.0
2020-05-20 14:20:00,52.7,52.79,52.69,52.74,118433.0,48.9395,49.0231,48.9302,48.9766,118433.0
2020-05-20 14:30:00,52.74,52.87,52.72,52.84,179257.0,48.9766,49.0974,48.9581,49.0695,179257.0
2020-05-20 14:40:00,52.85,52.89,52.8,52.86,170834.0,49.0788,49.1159,49.0323,49.0881,170834.0
2020-05-20 14:50:00,52.86,52.91,52.78,52.8,213501.0,49.0881,49.1345,49.0138,49.0323,213501.0
2020-05-20 15:00:00,52.8,52.86,52.78,52.79,174726.0,49.0323,49.0881,49.0138,49.0231,174726.0
2020-05-20 15:10:00,52.79,52.82,52.64,52.77,191876.0,49.0231,49.0509,48.8838,49.0045,191876.0
2020-05-20 15:20:00,52.77,52.85,52.77,52.84,163398.0,49.0045,49.0788,49.0045,49.0695,163398.0
2020-05-20 15:30:00,52.84,52.89,52.78,52.88,222148.0,49.0695,49.1159,49.0138,49.1066,222148.0
2020-05-20 15:40:00,52.89,52.89,52.81,52.83,343900.0,49.1159,49.1159,49.0416,49.0602,343900.0
2020-05-20 15:50:00,52.82,52.96,52.78,52.89,702222.0,49.0509,49.1809,49.0138,49.1159,702222.0
2020-05-21 09:30:00,52.76,52.91,52.62,52.8,189695.0,48.9952,49.1345,48.8652,49.0323,189695.0
2020-05-21 09:40:00,52.8,52.92,52.72,52.73,88732.0,49.0323,49.1438,48.9581,48.9673,88732.0
2020-05-21 09:50:00,52.73,52.78,52.67,52.77,97653.0,48.9673,49.0138,48.9116,49.0045,97653.0
2020-05-21 10:00:00,52.77,52.83,52.69,52.75,123671.0,49.0045,49.0602,48.9302,48.9859,123671.0
2020-05-21 10:10:00,52.76,52.9,52.73,52.9,109775.0,48.9952,49.1252,48.9673,49.1252,109775.0
2020-05-21 10:20:00,52.9,52.94,52.83,52.86,169822.0,49.1252,49.1624,49.0602,49.0881,169822.0
2020-05-21 10:30:00,52.85,52.86,52.69,52.72,124462.0,49.0788,49.0881,48.9302,48.9581,124462.0
2020-05-21 10:40:00,52.72,52.8,52.7,52.73,95298.0,48.9581,49.0323,48.9395,48.9673,95298.0
2020-05-21 10:50:00,52.73,52.84,52.72,52.75,77757.0,48.9673,49.0695,48.9581,48.9859,77757.0
2020-05-21 11:00:00,52.74,52.74,52.54,52.58,94399.0,48.9766,48.9766,48.7909,48.828,94399.0
2020-05-21 11:10:00,52.57,52.61,52.37,52.42,92546.0,48.8188,48.8559,48.633,48.6795,92546.0
2020-05-21 11:20:00,52.42,52.48,52.33,52.36,142163.0,48.6795,48.7352,48.5959,48.6237,142163.0
2020-05-21 11:30:00,52.36,52.46,52.36,52.45,192234.0,48.6237,48.7166,48.6237,48.7073,192234.0
2020-05-21 11:40:00,52.44,52.54,52.44,52.5,165257.0,48.698,48.7909,48.698,48.7538,165257.0
2020-05-21 11:50:00,52.5,52.5,52.41,52.41,128403.0,48.7538,48.7538,48.6702,48.6702,128403.0
2020-05-21 12:00:00,52.41,52.53,52.41,52.45,198023.0,48.6702,48.7816,48.6702,48.7073,198023.0
2020-05-21 12:10:00,52.46,52.49,52.42,52.45,128417.0,48.7166,48.7445,48.6795,48.7073,128417.0
2020-05-21 12:20:00,52.44,52.48,52.4,52.41,61743.0,48.698,48.7352,48.6609,48.6702,61743.0
2020-05-21 12:30:00,52.4,52.45,52.26,52.29,108777.0,48.6609,48.7073,48.5309,48.5587,108777.0
2020-05-21 12:40:00,52.29,52.4,52.28,52.37,102244.0,48.5587,48.6609,48.5495,48.633,102244.0
2020-05-21 12:50:00,52.37,52.4,52.31,52.33,66271.0,48.633,48.6609,48.5773,48.5959,66271.0
2020-05-21 13:00:00,52.33,52.45,52.27,52.36,131944.0,48.5959,48.7073,48.5402,48.6237,131944.0
2020-05-21 13:10:00,52.37,52.43,52.36,52.37,86593.0,48.633,48.6887,48.6237,48.633,86593.0
2020-05-21 13:20:00,52.36,52.41,52.31,52.41,80523.0,48.6237,48.6702,48.5773,48.6702,80523.0
2020-05-21 13:30:00,52.4,52.4,52.28,52.3,145674.0,48.6609,48.6609,48.5495,48.568,145674.0
2020-05-21 13:40:00,52.3,52.45,52.25,52.43,86173.0,48.568,48.7073,48.5216,48.6887,86173.0
2020-05-21 13:50:00,52.42,52.46,52.4,52.4,118714.0,48.6795,48.7166,48.6609,48.6609,118714.0
2020-05-21 14:00:00,52.4,52.46,52.39,52.44,144098.0,48.6609,48.7166,48.6516,48.698,144098.0
2020-05-21 14:10:00,52.45,52.47,52.41,52.45,92243.0,48.7073,48.7259,48.6702,48.7073,92243.0
2020-05-21 14:20:00,52.45,52.48,52.43,52.45,121321.0,48.7073,48.7352,48.6887,48.7073,121321.0
2020-05-21 14:30:00,52.45,52.45,52.27,52.28,182134.0,48.7073,48.7073,48.5402,48.5495,182134.0
2020-05-21 14:40:00,52.28,52.3,52.16,52.16,155250.0,48.5495,48.568,48.438,48.438,155250.0
2020-05-21 14:50:00,52.16,52.28,52.12,52.24,158712.0,48.438,48.5495,48.4009,48.5123,158712.0
2020-05-21 15:00:00,52.23,52.37,52.23,52.34,141794.0,48.503,48.633,48.503,48.6052,141794.0
2020-05-21 15:10:00,52.34,52.37,52.28,52.34,133302.0,48.6052,48.633,48.5495,48.6052,133302.0
2020-05-21 15:20:00,52.34,52.42,52.32,52.39,159453.0,48.6052,48.6795,48.5866,48.6516,159453.0
2020-05-21 15:30:00,52.39,52.41,52.29,52.39,233294.0,48.6516,48.6702,48.5587,48.6516,233294.0
2020-05-21 15:40:00,52.38,52.43,52.35,52.38,288633.0,48.6423,48.6887,48.6145,48.6423,288633.0
2020-05-21 15:50:00,52.38,52.4,52.2,52.22,452773.0,48.6423,48.6609,48.4752,48.4937,452773.0
2020-05-22 09:30:00,52.34,52.34,52.08,52.12,153237.0,48.6052,48.6052,48.3637,48.4009,153237.0
2020-05-22 09:40:00,52.12,52.27,52.11,52.19,140931.0,48.4009,48.5402,48.3916,48.4659,140931.0
2020-05-22 09:50:00,52.2,52.47,52.19,52.4,128998.0,48.4752,48.7259,48.4659,48.6609,128998.0
2020-05-22 10:00:00,52.41,52.44,52.23,52.24,89625.0,48.6702,48.698,48.503,48.5123,89625.0
2020-05-22 10:10:00,52.24,52.34,52.18,52.26,102061.0,48.5123,48.6052,48.4566,48.5309,102061.0
2020-05-22 10:20:00,52.27,52.39,52.26,52.37,158456.0,48.5402,48.6516,48.5309,48.633,158456.0
2020-05-22 10:30:00,52.39,52.49,52.32,52.49,210686.0,48.6516,48.7445,48.5866,48.7445,210686.0
2020-05-22 10:40:00,52.5,52.56,52.45,52.45,89939.0,48.7538,48.8095,48.7073,48.7073,89939.0
2020-05-22 10:50:00,52.46,52.53,52.34,52.35,106299.0,48.7166,48.7816,48.6052,48.6145,106299.0
2020-05-22 11:00:00,52.34,52.34,52.22,52.3,119655.0,48.6052,48.6052,48.4937,48.568,119655.0
2020-05-22 11:10:00,52.29,52.42,52.24,52.41,110339.0,48.5587,48.6795,48.5123,48.6702,110339.0
2020-05-22 11:20:00,52.41,52.42,52.31,52.38,93898.0,48.6702,48.6795,48.5773,48.6423,93898.0
2020-05-22 11:30:00,52.38,52.48,52.37,52.44,93579.0,48.6423,48.7352,48.633,48.698,93579.0
2020-05-22 11:40:00,52.45,52.47,52.39,52.45,73622.0,48.7073,48.7259,48.6516,48.7073,73622.0
2020-05-22 11:50:00,52.44,52.48,52.41,52.41,69693.0,48.698,48.7352,48.6702,48.6702,69693.0
2020-05-22 12:00:00,52.41,52.48,52.38,52.4,57509.0,48.6702,48.7352,48.6423,48.6609,57509.0
2020-05-22 12:10:00,52.4,52.44,52.33,52.39,88647.0,48.6609,48.698,48.5959,48.6516,88647.0
2020-05-22 12:20:00,52.39,52.45,52.38,52.42,75814.0,48.6516,48.7073,48.6423,48.6795,75814.0
2020-05-22 12:30:00,52.43,52.52,52.42,52.49,68599.0,48.6887,48.7723,48.6795,48.7445,68599.0
2020-05-22 12:40:00,52.49,52.54,52.44,52.45,57899.0,48.7445,48.7909,48.698,48.7073,57899.0
2020-05-22 12:50:00,52.45,52.45,52.4,52.43,62507.0,48.7073,48.7073,48.6609,48.6887,62507.0
2020-05-22 13:00:00,52.43,52.45,52.37,52.37,83083.0,48.6887,48.7073,48.633,48.633,83083.0
2020-05-22 13:10:00,52.38,52.39,52.34,52.36,80995.0,48.6423,48.6516,48.6052,48.6237,80995.0
2020-05-22 13:20:00,52.36,52.48,52.35,52.41,115177.0,48.6237,48.7352,48.6145,48.6702,115177.0
2020-05-22 13:30:00,52.4,52.49,52.4,52.46,105964.0,48.6609,48.7445,48.6609,48.7166,105964.0
2020-05-22 13:40:00,52.46,52.48,52.44,52.46,123576.0,48.7166,48.7352,48.698,48.7166,123576.0
2020-05-22 13:50:00,52.46,52.5,52.42,52.5,120245.0,48.7166,48.7538,48.6795,48.7538,120245.0
2020-05-22 14:00:00,52.5,52.53,52.47,52.52,238879.0,48.7538,48.7816,48.7259,48.7723,238879.0
2020-05-22 14:10:00,52.52,52.56,52.51,52.53,197369.0,48.7723,48.8095,48.763,48.7816,197369.0
2020-05-22 14:20:00,52.53,52.54,52.5,52.51,117112.0,48.7816,48.7909,48.7538,48.763,117112.0
2020-05-22 14:30:00,52.52,52.53,52.47,52.51,165652.0,48.7723,48.7816,48.7259,48.763,165652.0
2020-05-22 14:40:00,52.5,52.5,52.43,52.48,164459.0,48.7538,48.7538,48.6887,48.7352,164459.0
2020-05-22 14:50:00,52.48,52.49,52.42,52.44,136613.0,48.7352,48.7445,48.6795,48.698,136613.0
2020-05-22 15:00:00,52.43,52.48,52.38,52.48,178053.0,48.6887,48.7352,48.6423,48.7352,178053.0
2020-05-22 15:10:00,52.48,52.49,52.38,52.39,155497.0,48.7352,48.7445,48.6423,48.6516,155497.0
2020-05-22 15:20:00,52.39,52.43,52.32,52.42,199532.0,48.6516,48.6887,48.5866,48.6795,199532.0
2020-05-22 15:30:00,52.43,52.48,52.39,52.46,225407.0,48.6887,48.7352,48.6516,48.7166,225407.0
2020-05-22 15:40:00,52.45,52.62,52.44,52.62,484908.0,48.7073,48.8652,48.698,48.8652,484908.0
2020-05-22 15:50:00,52.61,52.64,52.49,52.61,533510.0,48.8559,48.8838,48.7445,48.8559,533510.0
2020-05-26 09:30:00,53.65,53.68,53.32,53.34,550067.0,49.8217,49.8496,49.5152,49.5338,550067.0
2020-05-26 09:40:00,53.34,53.47,53.21,53.21,341791.0,49.5338,49.6545,49.4131,49.4131,341791.0
2020-05-26 09:50:00,53.21,53.27,53.12,53.2,257477.0,49.4131,49.4688,49.3295,49.4038,257477.0
2020-05-26 10:00:00,53.19,53.26,53.11,53.13,221804.0,49.3945,49.4595,49.3202,49.3388,221804.0
2020-05-26 10:10:00,53.12,53.13,53.01,53.04,233291.0,49.3295,49.3388,49.2274,49.2552,233291.0
2020-05-26 10:20:00,53.04,53.16,53.03,53.16,161168.0,49.2552,49.3667,49.2459,49.3667,161168.0
2020-05-26 10:30:00,53.16,53.18,53.0,53.01,142412.0,49.3667,49.3852,49.2181,49.2274,142412.0
2020-05-26 10:40:00,53.01,53.05,52.95,52.99,203155.0,49.2274,49.2645,49.1716,49.2088,203155.0
2020-05-26 10:50:00,53.0,53.17,52.99,53.17,153914.0,49.2181,49.3759,49.2088,49.3759,153914.0
2020-05-26 11:00:00,53.17,53.21,53.16,53.17,135469.0,49.3759,49.4131,49.3667,49.3759,135469.0
2020-05-26 11:10:00,53.17,53.23,53.13,53.23,204193.0,49.3759,49.4317,49.3388,49.4317,204193.0
2020-05-26 11:20:00,53.23,53.3,53.15,53.22,221222.0,49.4317,49.4967,49.3574,49.4224,221222.0
2020-05-26 11:30:00,53.21,53.25,53.13,53.25,174075.0,49.4131,49.4502,49.3388,49.4502,174075.0
2020-05-26 11:40:00,53.25,53.25,53.16,53.19,185490.0,49.4502,49.4502,49.3667,49.3945,185490.0
2020-05-26 11:50:00,53.19,53.21,53.15,53.19,114065.0,49.3945,49.4131,49.3574,49.3945,114065.0
2020-05-26 12:00:00,53.2,53.25,53.13,53.18,138874.0,49.4038,49.4502,49.3388,49.3852,138874.0
2020-05-26 12:10:00,53.18,53.22,53.09,53.1,122255.0,49.3852,49.4224,49.3017,49.3109,122255.0
2020-05-26 12:20:00,53.1,53.14,53.02,53.04,118453.0,49.3109,49.3481,49.2366,49.2552,118453.0
2020-05-26 12:30:00,53.05,53.14,53.04,53.13,101440.0,49.2645,49.3481,49.2552,49.3388,101440.0
2020-05-26 12:40:00,53.13,53.14,53.07,53.07,106586.0,49.3388,49.3481,49.2831,49.2831,106586.0
2020-05-26 12:50:00,53.08,53.17,53.07,53.16,84585.0,49.2924,49.3759,49.2831,49.3667,84585.0
2020-05-26 13:00:00,53.17,53.19,53.03,53.03,128881.0,49.3759,49.3945,49.2459,49.2459,128881.0
2020-05-26 13:10:00,53.03,53.03,52.93,52.94,153180.0,49.2459,49.2459,49.1531,49.1624,153180.0
2020-05-26 13:20:00,52.94,53.0,52.88,52.97,149210.0,49.1624,49.2181,49.1066,49.1902,149210.0
2020-05-26 13:30:00,52.97,52.99,52.94,52.94,84083.0,49.1902,49.2088,49.1624,49.1624,84083.0
2020-05-26 13:40:00,52.94,52.97,52.93,52.94,101566.0,49.1624,49.1902,49.1531,49.1624,101566.0
2020-05-26 13:50:00,52.94,53.0,52.93,52.95,111996.0,49.1624,49.2181,49.1531,49.1716,111996.0
2020-05-26 14:00:00,52.96,52.99,52.93,52.96,108609.0,49.1809,49.2088,49.1531,49.1809,108609.0
2020-05-26 14:10:00,52.97,53.02,52.95,53.01,131801.0,49.1902,49.2366,49.1716,49.2274,131801.0
2020-05-26 14:20:00,53.02,53.07,52.97,53.01,104722.0,49.2366,49.2831,49.1902,49.2274,104722.0
2020-05-26 14:30:00,53.02,53.03,52.96,53.01,104747.0,49.2366,49.2459,49.1809,49.2274,104747.0
2020-05-26 14:40:00,53.01,53.01,52.91,52.97,112382.0,49.2274,49.2274,49.1345,49.1902,112382.0
2020-05-26 14:50:00,52.97,53.06,52.96,53.05,105551.0,49.1902,49.2738,49.1809,49.2645,105551.0
2020-05-26 15:00:00,53.04,53.08,53.02,53.08,117636.0,49.2552,49.2924,49.2366,49.2924,117636.0
2020-05-26 15:10:00,53.08,53.12,53.01,53.04,152610.0,49.2924,49.3295,49.2274,49.2552,152610.0
2020-05-26 15:20:00,53.04,53.12,53.03,53.09,203704.0,49.2552,49.3295,49.2459,49.3017,203704.0
2020-05-26 15:30:00,53.09,53.1,52.86,52.92,290090.0,49.3017,49.3109,49.0881,49.1438,290090.0
2020-05-26 15:40:00,52.92,52.92,52.75,52.77,276226.0,49.1438,49.1438,48.9859,49.0045,276226.0
2020-05-26 15:50:00,52.77,52.83,52.65,52.78,983538.0,49.0045,49.0602,48.8931,49.0138,983538.0
2020-05-27 09:30:00,53.0,53.07,52.72,52.9,328545.0,49.2181,49.2831,48.9581,49.1252,328545.0
2020-05-27 09:40:00,52.9,52.94,52.75,52.78,206122.0,49.1252,49.1624,48.9859,49.0138,206122.0
2020-05-27 09:50:00,52.79,52.91,52.69,52.81,188230.0,49.0231,49.1345,48.9302,49.0416,188230.0
2020-05-27 10:00:00,52.82,53.15,52.77,53.11,193502.0,49.0509,49.3574,49.0045,49.3202,193502.0
2020-05-27 10:10:00,53.11,53.19,53.06,53.09,178680.0,49.3202,49.3945,49.2738,49.3017,178680.0
2020-05-27 10:20:00,53.09,53.12,52.95,53.04,181648.0,49.3017,49.3295,49.1716,49.2552,181648.0
2020-05-27 10:30:00,53.04,53.06,52.94,52.95,155356.0,49.2552,49.2738,49.1624,49.1716,155356.0
2020-05-27 10:40:00,52.96,52.96,52.7,52.71,230621.0,49.1809,49.1809,48.9395,48.9488,230621.0
2020-05-27 10:50:00,52.72,52.75,52.61,52.72,214736.0,48.9581,48.9859,48.8559,48.9581,214736.0
2020-05-27 11:00:00,52.72,52.77,52.57,52.73,150684.0,48.9581,49.0045,48.8188,48.9673,150684.0
2020-05-27 11:10:00,52.73,52.87,52.66,52.84,145441.0,48.9673,49.0974,48.9023,49.0695,145441.0
2020-05-27 11:20:00,52.85,52.95,52.81,52.88,127876.0,49.0788,49.1716,49.0416,49.1066,127876.0
2020-05-27 11:30:00,52.88,52.94,52.57,52.69,140786.0,49.1066,49.1624,48.8188,48.9302,140786.0
2020-05-27 11:40:00,52.69,52.89,52.67,52.88,147499.0,48.9302,49.1159,48.9116,49.1066,147499.0
2020-05-27 11:50:00,52.88,52.93,52.82,52.9,97325.0,49.1066,49.1531,49.0509,49.1252,97325.0
2020-05-27 12:00:00,52.9,52.96,52.85,52.93,238679.0,49.1252,49.1809,49.0788,49.1531,238679.0
2020-05-27 12:10:00,52.93,52.96,52.87,52.91,97819.0,49.1531,49.1809,49.0974,49.1345,97819.0
2020-05-27 12:20:00,52.91,53.04,52.9,52.93,130432.0,49.1345,49.2552,49.1252,49.1531,130432.0
2020-05-27 12:30:00,52.94,52.95,52.85,52.89,98978.0,49.1624,49.1716,49.0788,49.1159,98978.0
2020-05-27 12:40:00,52.88,52.92,52.83,52.89,143562.0,49.1066,49.1438,49.0602,49.1159,143562.0
2020-05-27 12:50:00,52.89,52.9,52.85,52.87,87257.0,49.1159,49.1252,49.0788,49.0974,87257.0
2020-05-27 13:00:00,52.88,52.92,52.77,52.84,112125.0,49.1066,49.1438,49.0045,49.0695,112125.0
2020-05-27 13:10:00,52.84,52.86,52.75,52.77,112966.0,49.0695,49.0881,48.9859,49.0045,112966.0
2020-05-27 13:20:00,52.78,52.78,52.73,52.78,105766.0,49.0138,49.0138,48.9673,49.0138,105766.0
2020-05-27 13:30:00,52.78,52.83,52.68,52.83,87773.0,49.0138,49.0602,48.9209,49.0602,87773.0
2020-05-27 13:40:00,52.84,52.91,52.82,52.91,100930.0,49.0695,49.1345,49.0509,49.1345,100930.0
2020-05-27 13:50:00,52.91,52.95,52.87,52.93,95013.0,49.1345,49.1716,49.0974,49.1531,95013.0
2020-05-27 14:00:00,52.93,53.06,52.92,53.02,127175.0,49.1531,49.2738,49.1438,49.2366,127175.0
2020-05-27 14:10:00,53.03,53.1,53.01,53.06,112228.0,49.2459,49.3109,49.2274,49.2738,112228.0
2020-05-27 14:20:00,53.06,53.07,52.92,52.95,146356.0,49.2738,49.2831,49.1438,49.1716,146356.0
2020-05-27 14:30:00,52.95,52.98,52.86,52.91,162269.0,49.1716,49.1995,49.0881,49.1345,162269.0
2020-05-27 14:40:00,52.9,52.91,52.81,52.84,223749.0,49.1252,49.1345,49.0416,49.0695,223749.0
2020-05-27 14:50:00,52.84,52.93,52.83,52.9,185019.0,49.0695,49.1531,49.0602,49.1252,185019.0
2020-05-27 15:00:00,52.89,52.9,52.81,52.85,256269.0,49.1159,49.1252,49.0416,49.0788,256269.0
2020-05-27 15:10:00,52.85,52.91,52.82,52.88,158440.0,49.0788,49.1345,49.0509,49.1066,158440.0
2020-05-27 15:20:00,52.89,52.89,52.83,52.85,200146.0,49.1159,49.1159,49.0602,49.0788,200146.0
2020-05-27 15:30:00,52.85,52.96,52.83,52.95,274916.0,49.0788,49.1809,49.0602,49.1716,274916.0
2020-05-27 15:40:00,52.95,53.07,52.94,53.02,302550.0,49.1716,49.2831,49.1624,49.2366,302550.0
2020-05-27 15:50:00,53.02,53.25,53.01,53.21,551644.0,49.2366,49.4502,49.2274,49.4131,551644.0
2020-05-28 09:30:00,53.76,53.81,53.43,53.51,458966.0,49.9238,49.9703,49.6174,49.6917,458966.0
2020-05-28 09:40:00,53.51,53.56,53.4,53.41,201897.0,49.6917,49.7381,49.5895,49.5988,201897.0
2020-05-28 09:50:00,53.41,53.55,53.36,53.39,141318.0,49.5988,49.7288,49.5524,49.5802,141318.0
2020-05-28 10:00:00,53.39,53.43,53.24,53.34,154650.0,49.5802,49.6174,49.4409,49.5338,154650.0
2020-05-28 10:10:00,53.35,53.42,53.22,53.25,140492.0,49.5431,49.6081,49.4224,49.4502,140492.0
2020-05-28 10:20:00,53.25,53.33,53.24,53.3,144206.0,49.4502,49.5245,49.4409,49.4967,144206.0
2020-05-28 10:30:00,53.3,53.48,53.26,53.47,92895.0,49.4967,49.6638,49.4595,49.6545,92895.0
2020-05-28 10:40:00,53.48,53.55,53.46,53.53,108234.0,49.6638,49.7288,49.6453,49.7103,108234.0
2020-05-28 10:50:00,53.52,53.57,53.47,53.55,102157.0,49.701,49.7474,49.6545,49.7288,102157.0
2020-05-28 11:00:00,53.55,53.57,53.43,53.43,140339.0,49.7288,49.7474,49.6174,49.6174,140339.0
2020-05-28 11:10:00,53.43,53.51,53.4,53.48,105802.0,49.6174,49.6917,49.5895,49.6638,105802.0
2020-05-28 11:20:00,53.48,53.58,53.41,53.57,122055.0,49.6638,49.7567,49.5988,49.7474,122055.0
2020-05-28 11:30:00,53.56,53.57,53.47,53.48,100506.0,49.7381,49.7474,49.6545,49.6638,100506.0
2020-05-28 11:40:00,53.48,53.55,53.44,53.51,104089.0,49.6638,49.7288,49.6267,49.6917,104089.0
2020-05-28 11:50:00,53.5,53.6,53.48,53.59,65227.0,49.6824,49.7753,49.6638,49.766,65227.0
2020-05-28 12:00:00,53.59,53.65,53.58,53.65,88452.0,49.766,49.8217,49.7567,49.8217,88452.0
2020-05-28 12:10:00,53.64,53.66,53.58,53.63,84821.0,49.8124,49.831,49.7567,49.8031,84821.0
2020-05-28 12:20:00,53.63,53.67,53.58,53.62,64679.0,49.8031,49.8403,49.7567,49.7938,64679.0
2020-05-28 12:30:00,53.61,53.69,53.56,53.69,104476.0,49.7845,49.8588,49.7381,49.8588,104476.0
2020-05-28 12:40:00,53.69,53.78,53.69,53.76,126893.0,49.8588,49.9424,49.8588,49.9238,126893.0
2020-05-28 12:50:00,53.76,53.83,53.73,53.81,81974.0,49.9238,49.9888,49.896,49.9703,81974.0
2020-05-28 13:00:00,53.81,53.86,53.81,53.85,93200.0,49.9703,50.0167,49.9703,50.0074,93200.0
2020-05-28 13:10:00,53.84,53.86,53.81,53.83,100917.0,49.9981,50.0167,49.9703,49.9888,100917.0
2020-05-28 13:20:00,53.82,53.88,53.8,53.87,94895.0,49.9796,50.0353,49.961,50.026,94895.0
2020-05-28 13:30:00,53.87,53.93,53.85,53.93,115567.0,50.026,50.0817,50.0074,50.0817,115567.0
2020-05-28 13:40:00,53.93,53.94,53.89,53.91,61620.0,50.0817,50.091,50.0446,50.0631,61620.0
2020-05-28 13:50:00,53.91,53.96,53.86,53.89,124628.0,50.0631,50.1096,50.0167,50.0446,124628.0
2020-05-28 14:00:00,53.9,53.95,53.88,53.9,65299.0,50.0539,50.1003,50.0353,50.0539,65299.0
2020-05-28 14:10:00,53.9,53.98,53.88,53.96,90132.0,50.0539,50.1281,50.0353,50.1096,90132.0
2020-05-28 14:20:00,53.96,53.97,53.86,53.89,90539.0,50.1096,50.1189,50.0167,50.0446,90539.0
2020-05-28 14:30:00,53.89,53.97,53.88,53.93,99847.0,50.0446,50.1189,50.0353,50.0817,99847.0
2020-05-28 14:40:00,53.93,53.96,53.85,53.88,120202.0,50.0817,50.1096,50.0074,50.0353,120202.0
2020-05-28 14:50:00,53.88,53.97,53.87,53.96,161969.0,50.0353,50.1189,50.026,50.1096,161969.0
2020-05-28 15:00:00,53.96,54.08,53.95,54.05,336952.0,50.1096,50.221,50.1003,50.1932,336952.0
2020-05-28 15:10:00,54.05,54.15,53.99,54.01,564765.0,50.1932,50.286,50.1374,50.156,564765.0
2020-05-28 15:20:00,54.01,54.13,53.98,53.98,1370967.0,50.156,50.2674,50.1281,50.1281,1370967.0
2020-05-28 15:30:00,53.98,54.01,53.75,53.78,301906.0,50.1281,50.156,49.9146,49.9424,301906.0
2020-05-28 15:40:00,53.78,53.81,53.62,53.64,288132.0,49.9424,49.9703,49.7938,49.8124,288132.0
2020-05-28 15:50:00,53.63,53.72,53.53,53.62,866169.0,49.8031,49.8867,49.7103,49.7938,866169.0
2020-05-29 09:30:00,53.62,53.64,53.18,53.38,433909.0,49.7938,49.8124,49.3852,49.571,433909.0
2020-05-29 09:40:00,53.37,53.59,53.31,53.57,295469.0,49.5617,49.766,49.506,49.7474,295469.0
2020-05-29 09:50:00,53.58,53.7,53.54,53.55,134079.0,49.7567,49.8681,49.7195,49.7288,134079.0
2020-05-29 10:00:00,53.56,53.66,53.52,53.59,251069.0,49.7381,49.831,49.701,49.766,251069.0
2020-05-29 10:10:00,53.6,53.65,53.43,53.52,308519.0,49.7753,49.8217,49.6174,49.701,308519.0
2020-05-29 10:20:00,53.51,53.59,53.45,53.51,212486.0,49.6917,49.766,49.636,49.6917,212486.0
2020-05-29 10:30:00,53.51,53.57,53.38,53.41,145548.0,49.6917,49.7474,49.571,49.5988,145548.0
2020-05-29 10:40:00,53.41,53.42,53.22,53.23,147234.0,49.5988,49.6081,49.4224,49.4317,147234.0
2020-05-29 10:50:00,53.23,53.35,53.14,53.33,214422.0,49.4317,49.5431,49.3481,49.5245,214422.0
2020-05-29 11:00:00,53.32,53.41,53.27,53.32,137359.0,49.5152,49.5988,49.4688,49.5152,137359.0
2020-05-29 11:10:00,53.32,53.43,53.32,53.43,150786.0,49.5152,49.6174,49.5152,49.6174,150786.0
2020-05-29 11:20:00,53.43,53.51,53.4,53.44,162151.0,49.6174,49.6917,49.5895,49.6267,162151.0
2020-05-29 11:30:00,53.44,53.46,53.34,53.41,98238.0,49.6267,49.6453,49.5338,49.5988,98238.0
2020-05-29 11:40:00,53.41,53.42,53.32,53.39,74081.0,49.5988,49.6081,49.5152,49.5802,74081.0
2020-05-29 11:50:00,53.39,53.42,53.32,53.34,92727.0,49.5802,49.6081,49.5152,49.5338,92727.0
2020-05-29 12:00:00,53.34,53.39,53.27,53.28,95516.0,49.5338,49.5802,49.4688,49.4781,95516.0
2020-05-29 12:10:00,53.29,53.3,53.1,53.1,118907.0,49.4874,49.4967,49.3109,49.3109,118907.0
2020-05-29 12:20:00,53.1,53.25,53.08,53.24,93631.0,49.3109,49.4502,49.2924,49.4409,93631.0
2020-05-29 12:30:00,53.24,53.28,53.17,53.27,95674.0,49.4409,49.4781,49.3759,49.4688,95674.0
2020-05-29 12:40:00,53.27,53.27,53.19,53.24,76468.0,49.4688,49.4688,49.3945,49.4409,76468.0
2020-05-29 12:50:00,53.23,53.46,53.04,53.36,233956.0,49.4317,49.6453,49.2552,49.5524,233956.0
2020-05-29 13:00:00,53.36,53.38,53.25,53.3,77285.0,49.5524,49.571,49.4502,49.4967,77285.0
2020-05-29 13:10:00,53.3,53.37,53.29,53.3,66018.0,49.4967,49.5617,49.4874,49.4967,66018.0
2020-05-29 13:20:00,53.31,53.32,53.12,53.24,153409.0,49.506,49.5152,49.3295,49.4409,153409.0
2020-05-29 13:30:00,53.24,53.27,53.18,53.22,105492.0,49.4409,49.4688,49.3852,49.4224,105492.0
2020-05-29 13:40:00,53.23,53.24,53.14,53.17,99040.0,49.4317,49.4409,49.3481,49.3759,99040.0
2020-05-29 13:50:00,53.18,53.23,53.17,53.19,140031.0,49.3852,49.4317,49.3759,49.3945,140031.0
2020-05-29 14:00:00,53.19,53.4,53.17,53.38,205460.0,49.3945,49.5895,49.3759,49.571,205460.0
2020-05-29 14:10:00,53.37,53.4,53.28,53.38,134148.0,49.5617,49.5895,49.4781,49.571,134148.0
2020-05-29 14:20:00,53.38,53.44,53.32,53.41,196268.0,49.571,49.6267,49.5152,49.5988,196268.0
2020-05-29 14:30:00,53.4,53.42,53.35,53.37,116028.0,49.5895,49.6081,49.5431,49.5617,116028.0
2020-05-29 14:40:00,53.37,53.41,53.23,53.24,165648.0,49.5617,49.5988,49.4317,49.4409,165648.0
2020-05-29 14:50:00,53.24,53.56,52.99,53.55,487386.0,49.4409,49.7381,49.2088,49.7288,487386.0
2020-05-29 15:00:00,53.54,53.72,53.52,53.59,192374.0,49.7195,49.8867,49.701,49.766,192374.0
2020-05-29 15:10:00,53.58,53.66,53.48,53.55,166245.0,49.7567,49.831,49.6638,49.7288,166245.0
2020-05-29 15:20:00,53.55,53.65,53.54,53.59,177021.0,49.7288,49.8217,49.7195,49.766,177021.0
2020-05-29 15:30:00,53.59,53.68,53.52,53.67,344248.0,49.766,49.8496,49.701,49.8403,344248.0
2020-05-29 15:40:00,53.66,53.68,53.5,53.54,311257.0,49.831,49.8496,49.6824,49.7195,311257.0
2020-05-29 15:50:00,53.54,53.94,53.38,53.72,1333594.0,49.7195,50.091,49.571,49.8867,1333594.0
2020-06-01 09:30:00,53.28,53.28,52.9,52.97,393096.0,49.4781,49.4781,49.1252,49.1902,393096.0
2020-06-01 09:40:00,52.98,53.15,52.88,53.03,216370.0,49.1995,49.3574,49.1066,49.2459,216370.0
2020-06-01 09:50:00,53.04,53.11,52.84,52.85,175423.0,49.2552,49.3202,49.0695,49.0788,175423.0
2020-06-01 10:00:00,52.85,52.94,52.79,52.91,170204.0,49.0788,49.1624,49.0231,49.1345,170204.0
2020-06-01 10:10:00,52.91,53.19,52.89,53.15,152350.0,49.1345,49.3945,49.1159,49.3574,152350.0
2020-06-01 10:20:00,53.14,53.36,53.1,53.32,135788.0,49.3481,49.5524,49.3109,49.5152,135788.0
2020-06-01 10:30:00,53.32,53.37,53.16,53.22,120915.0,49.5152,49.5617,49.3667,49.4224,120915.0
2020-06-01 10:40:00,53.22,53.3,53.1,53.14,190056.0,49.4224,49.4967,49.3109,49.3481,190056.0
2020-06-01 10:50:00,53.15,53.25,53.14,53.25,134396.0,49.3574,49.4502,49.3481,49.4502,134396.0
2020-06-01 11:00:00,53.25,53.29,53.19,53.21,112116.0,49.4502,49.4874,49.3945,49.4131,112116.0
2020-06-01 11:10:00,53.2,53.22,53.15,53.18,145246.0,49.4038,49.4224,49.3574,49.3852,145246.0
2020-06-01 11:20:00,53.19,53.2,53.1,53.15,96623.0,49.3945,49.4038,49.3109,49.3574,96623.0
2020-06-01 11:30:00,53.14,53.2,53.12,53.15,104529.0,49.3481,49.4038,49.3295,49.3574,104529.0
2020-06-01 11:40:00,53.14,53.24,53.14,53.23,76770.0,49.3481,49.4409,49.3481,49.4317,76770.0
2020-06-01 11:50:00,53.23,53.3,53.19,53.26,103452.0,49.4317,49.4967,49.3945,49.4595,103452.0
2020-06-01 12:00:00,53.25,53.27,53.2,53.21,84085.0,49.4502,49.4688,49.4038,49.4131,84085.0
2020-06-01 12:10:00,53.22,53.25,53.2,53.25,85243.0,49.4224,49.4502,49.4038,49.4502,85243.0
2020-06-01 12:20:00,53.25,53.35,53.23,53.32,109316.0,49.4502,49.5431,49.4317,49.5152,109316.0
2020-06-01 12:30:00,53.32,53.39,53.31,53.34,81767.0,49.5152,49.5802,49.506,49.5338,81767.0
2020-06-01 12:40:00,53.33,53.34,53.29,53.3,66140.0,49.5245,49.5338,49.4874,49.4967,66140.0
2020-06-01 12:50:00,53.3,53.3,53.16,53.2,125634.0,49.4967,49.4967,49.3667,49.4038,125634.0
2020-06-01 13:00:00,53.2,53.38,53.19,53.32,77915.0,49.4038,49.571,49.3945,49.5152,77915.0
2020-06-01 13:10:00,53.32,53.33,53.28,53.28,78560.0,49.5152,49.5245,49.4781,49.4781,78560.0
2020-06-01 13:20:00,53.28,53.35,53.28,53.33,110034.0,49.4781,49.5431,49.4781,49.5245,110034.0
2020-06-01 13:30:00,53.33,53.34,53.27,53.29,79405.0,49.5245,49.5338,49.4688,49.4874,79405.0
2020-06-01 13:40:00,53.28,53.29,53.2,53.24,120549.0,49.4781,49.4874,49.4038,49.4409,120549.0
2020-06-01 13:50:00,53.24,53.25,53.16,53.19,112392.0,49.4409,49.4502,49.3667,49.3945,112392.0
2020-06-01 14:00:00,53.2,53.21,53.16,53.16,111271.0,49.4038,49.4131,49.3667,49.3667,111271.0
2020-06-01 14:10:00,53.16,53.19,53.14,53.16,105519.0,49.3667,49.3945,49.3481,49.3667,105519.0
2020-06-01 14:20:00,53.16,53.21,53.11,53.18,92811.0,49.3667,49.4131,49.3202,49.3852,92811.0
2020-06-01 14:30:00,53.17,53.3,53.15,53.29,136573.0,49.3759,49.4967,49.3574,49.4874,136573.0
2020-06-01 14:40:00,53.28,53.29,53.22,53.27,88923.0,49.4781,49.4874,49.4224,49.4688,88923.0
2020-06-01 14:50:00,53.27,53.31,53.22,53.29,115444.0,49.4688,49.506,49.4224,49.4874,115444.0
2020-06-01 15:00:00,53.29,53.34,53.25,53.29,119349.0,49.4874,49.5338,49.4502,49.4874,119349.0
2020-06-01 15:10:00,53.3,53.3,53.18,53.23,146581.0,49.4967,49.4967,49.3852,49.4317,146581.0
2020-06-01 15:20:00,53.23,53.23,53.15,53.2,152798.0,49.4317,49.4317,49.3574,49.4038,152798.0
2020-06-01 15:30:00,53.2,53.25,53.07,53.08,241756.0,49.4038,49.4502,49.2831,49.2924,241756.0
2020-06-01 15:40:00,53.09,53.1,52.94,52.95,326267.0,49.3017,49.3109,49.1624,49.1716,326267.0
2020-06-01 15:50:00,52.95,53.09,52.94,53.05,808316.0,49.1716,49.3017,49.1624,49.2645,808316.0
2020-06-02 09:30:00,53.24,53.28,52.83,53.06,348136.0,49.4409,49.4781,49.0602,49.2738,348136.0
2020-06-02 09:40:00,53.06,53.23,53.01,53.16,201097.0,49.2738,49.4317,49.2274,49.3667,201097.0
2020-06-02 09:50:00,53.16,53.18,52.81,52.84,445053.0,49.3667,49.3852,49.0416,49.0695,445053.0
2020-06-02 10:00:00,52.84,52.94,52.64,52.86,364264.0,49.0695,49.1624,48.8838,49.0881,364264.0
2020-06-02 10:10:00,52.86,52.88,52.72,52.8,188350.0,49.0881,49.1066,48.9581,49.0323,188350.0
2020-06-02 10:20:00,52.8,52.87,52.75,52.87,108205.0,49.0323,49.0974,48.9859,49.0974,108205.0
2020-06-02 10:30:00,52.87,52.88,52.77,52.85,125752.0,49.0974,49.1066,49.0045,49.0788,125752.0
2020-06-02 10:40:00,52.84,52.9,52.75,52.77,145470.0,49.0695,49.1252,48.9859,49.0045,145470.0
2020-06-02 10:50:00,52.76,52.87,52.73,52.84,115497.0,48.9952,49.0974,48.9673,49.0695,115497.0
2020-06-02 11:00:00,52.84,52.86,52.68,52.73,144257.0,49.0695,49.0881,48.9209,48.9673,144257.0
2020-06-02 11:10:00,52.73,52.8,52.64,52.77,108866.0,48.9673,49.0323,48.8838,49.0045,108866.0
2020-06-02 11:20:00,52.77,52.84,52.75,52.75,94237.0,49.0045,49.0695,48.9859,48.9859,94237.0
2020-06-02 11:30:00,52.75,52.82,52.71,52.79,91588.0,48.9859,49.0509,48.9488,49.0231,91588.0
2020-06-02 11:40:00,52.8,52.85,52.77,52.8,98803.0,49.0323,49.0788,49.0045,49.0323,98803.0
2020-06-02 11:50:00,52.79,52.82,52.75,52.79,67529.0,49.0231,49.0509,48.9859,49.0231,67529.0
2020-06-02 12:00:00,52.79,52.88,52.77,52.85,65741.0,49.0231,49.1066,49.0045,49.0788,65741.0
2020-06-02 12:10:00,52.86,52.92,52.84,52.9,84974.0,49.0881,49.1438,49.0695,49.1252,84974.0
2020-06-02 12:20:00,52.9,52.96,52.87,52.94,77939.0,49.1252,49.1809,49.0974,49.1624,77939.0
2020-06-02 12:30:00,52.94,53.0,52.93,52.95,84907.0,49.1624,49.2181,49.1531,49.1716,84907.0
2020-06-02 12:40:00,52.94,52.98,52.92,52.95,83131.0,49.1624,49.1995,49.1438,49.1716,83131.0
2020-06-02 12:50:00,52.95,52.96,52.91,52.95,77719.0,49.1716,49.1809,49.1345,49.1716,77719.0
2020-06-02 13:00:00,52.95,53.0,52.92,52.96,94125.0,49.1716,49.2181,49.1438,49.1809,94125.0
2020-06-02 13:10:00,52.96,53.01,52.94,53.01,91037.0,49.1809,49.2274,49.1624,49.2274,91037.0
2020-06-02 13:20:00,53.01,53.02,52.96,53.02,71588.0,49.2274,49.2366,49.1809,49.2366,71588.0
2020-06-02 13:30:00,53.02,53.03,52.99,53.02,90562.0,49.2366,49.2459,49.2088,49.2366,90562.0
2020-06-02 13:40:00,53.02,53.09,53.01,53.06,102270.0,49.2366,49.3017,49.2274,49.2738,102270.0
2020-06-02 13:50:00,53.05,53.07,53.01,53.03,86146.0,49.2645,49.2831,49.2274,49.2459,86146.0
2020-06-02 14:00:00,53.03,53.07,52.98,53.01,99554.0,49.2459,49.2831,49.1995,49.2274,99554.0
2020-06-02 14:10:00,53.01,53.08,52.98,53.07,110862.0,49.2274,49.2924,49.1995,49.2831,110862.0
2020-06-02 14:20:00,53.08,53.1,53.0,53.04,102724.0,49.2924,49.3109,49.2181,49.2552,102724.0
2020-06-02 14:30:00,53.04,53.05,52.9,52.91,83908.0,49.2552,49.2645,49.1252,49.1345,83908.0
2020-06-02 14:40:00,52.9,52.97,52.9,52.96,108418.0,49.1252,49.1902,49.1252,49.1809,108418.0
2020-06-02 14:50:00,52.97,52.99,52.91,52.95,94836.0,49.1902,49.2088,49.1345,49.1716,94836.0
2020-06-02 15:00:00,52.96,52.98,52.9,52.91,112534.0,49.1809,49.1995,49.1252,49.1345,112534.0
2020-06-02 15:10:00,52.91,53.01,52.89,52.96,119532.0,49.1345,49.2274,49.1159,49.1809,119532.0
2020-06-02 15:20:00,52.97,52.99,52.89,52.98,132394.0,49.1902,49.2088,49.1159,49.1995,132394.0
2020-06-02 15:30:00,52.98,52.99,52.91,52.96,210115.0,49.1995,49.2088,49.1345,49.1809,210115.0
2020-06-02 15:40:00,52.96,53.1,52.94,53.08,257171.0,49.1809,49.3109,49.1624,49.2924,257171.0
2020-06-02 15:50:00,53.08,53.29,53.08,53.29,662479.0,49.2924,49.4874,49.2924,49.4874,662479.0
2020-06-03 09:30:00,53.33,53.62,53.3,53.45,383688.0,49.5245,49.7938,49.4967,49.636,383688.0
2020-06-03 09:40:00,53.45,53.6,53.42,53.47,177030.0,49.636,49.7753,49.6081,49.6545,177030.0
2020-06-03 09:50:00,53.47,53.58,53.41,53.53,167961.0,49.6545,49.7567,49.5988,49.7103,167961.0
2020-06-03 10:00:00,53.54,53.61,53.42,53.53,221609.0,49.7195,49.7845,49.6081,49.7103,221609.0
2020-06-03 10:10:00,53.53,53.55,53.43,53.46,114333.0,49.7103,49.7288,49.6174,49.6453,114333.0
2020-06-03 10:20:00,53.45,53.45,53.36,53.42,123345.0,49.636,49.636,49.5524,49.6081,123345.0
2020-06-03 10:30:00,53.42,53.44,53.35,53.4,97247.0,49.6081,49.6267,49.5431,49.5895,97247.0
2020-06-03 10:40:00,53.4,53.46,53.36,53.44,85467.0,49.5895,49.6453,49.5524,49.6267,85467.0
2020-06-03 10:50:00,53.44,53.44,53.3,53.31,172683.0,49.6267,49.6267,49.4967,49.506,172683.0
2020-06-03 11:00:00,53.31,53.42,53.31,53.39,106421.0,49.506,49.6081,49.506,49.5802,106421.0
2020-06-03 11:10:00,53.37,53.41,53.15,53.15,187804.0,49.5617,49.5988,49.3574,49.3574,187804.0
2020-06-03 11:20:00,53.16,53.16,53.06,53.08,140942.0,49.3667,49.3667,49.2738,49.2924,140942.0
2020-06-03 11:30:00,53.09,53.17,53.02,53.04,172472.0,49.3017,49.3759,49.2366,49.2552,172472.0
2020-06-03 11:40:00,53.05,53.13,52.98,53.13,146490.0,49.2645,49.3388,49.1995,49.3388,146490.0
2020-06-03 11:50:00,53.13,53.18,53.11,53.16,128435.0,49.3388,49.3852,49.3202,49.3667,128435.0
2020-06-03 12:00:00,53.17,53.23,53.14,53.16,124391.0,49.3759,49.4317,49.3481,49.3667,124391.0
2020-06-03 12:10:00,53.17,53.2,53.08,53.09,146601.0,49.3759,49.4038,49.2924,49.3017,146601.0
2020-06-03 12:20:00,53.09,53.26,53.06,53.23,137308.0,49.3017,49.4595,49.2738,49.4317,137308.0
2020-06-03 12:30:00,53.23,53.25,53.18,53.23,70401.0,49.4317,49.4502,49.3852,49.4317,70401.0
2020-06-03 12:40:00,53.24,53.28,53.23,53.25,76387.0,49.4409,49.4781,49.4317,49.4502,76387.0
2020-06-03 12:50:00,53.25,53.27,53.17,53.18,99706.0,49.4502,49.4688,49.3759,49.3852,99706.0
2020-06-03 13:00:00,53.18,53.22,53.14,53.16,73133.0,49.3852,49.4224,49.3481,49.3667,73133.0
2020-06-03 13:10:00,53.16,53.22,53.14,53.22,44636.0,49.3667,49.4224,49.3481,49.4224,44636.0
2020-06-03 13:20:00,53.22,53.27,53.1,53.21,182165.0,49.4224,49.4688,49.3109,49.4131,182165.0
2020-06-03 13:30:00,53.21,53.21,53.1,53.14,71511.0,49.4131,49.4131,49.3109,49.3481,71511.0
2020-06-03 13:40:00,53.15,53.15,53.11,53.11,38552.0,49.3574,49.3574,49.3202,49.3202,38552.0
2020-06-03 13:50:00,53.11,53.14,53.09,53.1,47871.0,49.3202,49.3481,49.3017,49.3109,47871.0
2020-06-03 14:00:00,53.1,53.23,53.09,53.2,73577.0,49.3109,49.4317,49.3017,49.4038,73577.0
2020-06-03 14:10:00,53.21,53.26,53.2,53.25,66712.0,49.4131,49.4595,49.4038,49.4502,66712.0
2020-06-03 14:20:00,53.26,53.35,53.23,53.35,101655.0,49.4595,49.5431,49.4317,49.5431,101655.0
2020-06-03 14:30:00,53.35,53.37,53.29,53.36,103672.0,49.5431,49.5617,49.4874,49.5524,103672.0
2020-06-03 14:40:00,53.35,53.35,53.29,53.31,78633.0,49.5431,49.5431,49.4874,49.506,78633.0
2020-06-03 14:50:00,53.31,53.34,53.28,53.29,53562.0,49.506,49.5338,49.4781,49.4874,53562.0
2020-06-03 15:00:00,53.28,53.35,53.24,53.33,93089.0,49.4781,49.5431,49.4409,49.5245,93089.0
2020-06-03 15:10:00,53.34,53.39,53.32,53.39,85993.0,49.5338,49.5802,49.5152,49.5802,85993.0
2020-06-03 15:20:00,53.39,53.43,53.35,53.4,106572.0,49.5802,49.6174,49.5431,49.5895,106572.0
2020-06-03 15:30:00,53.41,53.51,53.37,53.5,177026.0,49.5988,49.6917,49.5617,49.6824,177026.0
2020-06-03 15:40:00,53.5,53.53,53.47,53.53,272745.0,49.6824,49.7103,49.6545,49.7103,272745.0
2020-06-03 15:50:00,53.52,53.53,53.35,53.49,725862.0,49.701,49.7103,49.5431,49.6731,725862.0
2020-06-04 09:30:00,53.23,53.46,53.16,53.2,292037.0,49.4317,49.6453,49.3667,49.4038,292037.0
2020-06-04 09:40:00,53.21,53.36,53.19,53.36,109168.0,49.4131,49.5524,49.3945,49.5524,109168.0
2020-06-04 09:50:00,53.35,53.58,53.32,53.53,104620.0,49.5431,49.7567,49.5152,49.7103,104620.0
2020-06-04 10:00:00,53.53,53.6,53.4,53.49,225799.0,49.7103,49.7753,49.5895,49.6731,225799.0
2020-06-04 10:10:00,53.48,53.66,53.48,53.6,250655.0,49.6638,49.831,49.6638,49.7753,250655.0
2020-06-04 10:20:00,53.61,53.68,53.52,53.63,118521.0,49.7845,49.8496,49.701,49.8031,118521.0
2020-06-04 10:30:00,53.64,53.69,53.59,53.63,221469.0,49.8124,49.8588,49.766,49.8031,221469.0
2020-06-04 10:40:00,53.63,53.64,53.4,53.42,163253.0,49.8031,49.8124,49.5895,49.6081,163253.0
2020-06-04 10:50:00,53.41,53.42,53.32,53.35,135658.0,49.5988,49.6081,49.5152,49.5431,135658.0
2020-06-04 11:00:00,53.35,53.37,53.18,53.23,130562.0,49.5431,49.5617,49.3852,49.4317,130562.0
2020-06-04 11:10:00,53.23,53.27,53.12,53.16,131941.0,49.4317,49.4688,49.3295,49.3667,131941.0
2020-06-04 11:20:00,53.16,53.23,53.05,53.14,159146.0,49.3667,49.4317,49.2645,49.3481,159146.0
2020-06-04 11:30:00,53.14,53.16,53.04,53.1,161324.0,49.3481,49.3667,49.2552,49.3109,161324.0
2020-06-04 11:40:00,53.11,53.21,53.08,53.14,98896.0,49.3202,49.4131,49.2924,49.3481,98896.0
2020-06-04 11:50:00,53.15,53.19,53.13,53.16,84243.0,49.3574,49.3945,49.3388,49.3667,84243.0
2020-06-04 12:00:00,53.16,53.19,53.1,53.13,131140.0,49.3667,49.3945,49.3109,49.3388,131140.0
2020-06-04 12:10:00,53.12,53.13,53.04,53.1,120064.0,49.3295,49.3388,49.2552,49.3109,120064.0
2020-06-04 12:20:00,53.1,53.13,53.04,53.11,158028.0,49.3109,49.3388,49.2552,49.3202,158028.0
2020-06-04 12:30:00,53.11,53.18,53.03,53.15,140901.0,49.3202,49.3852,49.2459,49.3574,140901.0
2020-06-04 12:40:00,53.15,53.18,53.09,53.11,136892.0,49.3574,49.3852,49.3017,49.3202,136892.0
2020-06-04 12:50:00,53.11,53.14,53.05,53.07,92697.0,49.3202,49.3481,49.2645,49.2831,92697.0
2020-06-04 13:00:00,53.06,53.16,53.01,53.15,188773.0,49.2738,49.3667,49.2274,49.3574,188773.0
2020-06-04 13:10:00,53.15,53.23,53.13,53.19,173931.0,49.3574,49.4317,49.3388,49.3945,173931.0
2020-06-04 13:20:00,53.18,53.19,53.08,53.1,84458.0,49.3852,49.3945,49.2924,49.3109,84458.0
2020-06-04 13:30:00,53.1,53.13,53.08,53.1,172778.0,49.3109,49.3388,49.2924,49.3109,172778.0
2020-06-04 13:40:00,53.1,53.28,53.08,53.24,188034.0,49.3109,49.4781,49.2924,49.4409,188034.0
2020-06-04 13:50:00,53.24,53.3,53.22,53.27,106761.0,49.4409,49.4967,49.4224,49.4688,106761.0
2020-06-04 14:00:00,53.28,53.32,53.25,53.29,128773.0,49.4781,49.5152,49.4502,49.4874,128773.0
2020-06-04 14:10:00,53.28,53.32,53.26,53.26,133662.0,49.4781,49.5152,49.4595,49.4595,133662.0
2020-06-04 14:20:00,53.27,53.27,53.19,53.21,104769.0,49.4688,49.4688,49.3945,49.4131,104769.0
2020-06-04 14:30:00,53.21,53.21,53.04,53.08,202218.0,49.4131,49.4131,49.2552,49.2924,202218.0
2020-06-04 14:40:00,53.07,53.08,52.99,53.03,145470.0,49.2831,49.2924,49.2088,49.2459,145470.0
2020-06-04 14:50:00,53.03,53.05,52.91,52.94,222449.0,49.2459,49.2645,49.1345,49.1624,222449.0
2020-06-04 15:00:00,52.94,52.97,52.88,52.91,198025.0,49.1624,49.1902,49.1066,49.1345,198025.0
2020-06-04 15:10:00,52.91,52.93,52.68,52.8,239890.0,49.1345,49.1531,48.9209,49.0323,239890.0
2020-06-04 15:20:00,52.8,52.81,52.73,52.74,258405.0,49.0323,49.0416,48.9673,48.9766,258405.0
2020-06-04 15:30:00,52.74,52.81,52.68,52.73,373521.0,48.9766,49.0416,48.9209,48.9673,373521.0
2020-06-04 15:40:00,52.73,52.74,52.63,52.71,354591.0,48.9673,48.9766,48.8745,48.9488,354591.0
2020-06-04 15:50:00,52.69,52.89,52.63,52.85,604021.0,48.9302,49.1159,48.8745,49.0788,604021.0
2020-06-05 09:30:00,53.09,53.37,52.74,53.3,468504.0,49.3017,49.5617,48.9766,49.4967,468504.0
2020-06-05 09:40:00,53.3,53.44,53.21,53.28,341755.0,49.4967,49.6267,49.4131,49.4781,341755.0
2020-06-05 09:50:00,53.29,53.31,53.2,53.27,287133.0,49.4874,49.506,49.4038,49.4688,287133.0
2020-06-05 10:00:00,53.27,53.29,53.13,53.16,237311.0,49.4688,49.4874,49.3388,49.3667,237311.0
2020-06-05 10:10:00,53.16,53.25,53.13,53.16,247468.0,49.3667,49.4502,49.3388,49.3667,247468.0
2020-06-05 10:20:00,53.17,53.23,53.13,53.17,223683.0,49.3759,49.4317,49.3388,49.3759,223683.0
2020-06-05 10:30:00,53.18,53.2,53.13,53.15,320060.0,49.3852,49.4038,49.3388,49.3574,320060.0
2020-06-05 10:40:00,53.15,53.19,53.11,53.14,212917.0,49.3574,49.3945,49.3202,49.3481,212917.0
2020-06-05 10:50:00,53.15,53.41,53.09,53.41,264393.0,49.3574,49.5988,49.3017,49.5988,264393.0
2020-06-05 11:00:00,53.41,53.45,53.33,53.35,231644.0,49.5988,49.636,49.5245,49.5431,231644.0
2020-06-05 11:10:00,53.35,53.45,53.28,53.44,331435.0,49.5431,49.636,49.4781,49.6267,331435.0
2020-06-05 11:20:00,53.44,53.66,53.42,53.65,203655.0,49.6267,49.831,49.6081,49.8217,203655.0
2020-06-05 11:30:00,53.65,53.75,53.61,53.69,141534.0,49.8217,49.9146,49.7845,49.8588,141534.0
2020-06-05 11:40:00,53.69,53.78,53.68,53.76,159788.0,49.8588,49.9424,49.8496,49.9238,159788.0
2020-06-05 11:50:00,53.76,53.84,53.75,53.82,151248.0,49.9238,49.9981,49.9146,49.9796,151248.0
2020-06-05 12:00:00,53.82,53.96,53.81,53.96,162732.0,49.9796,50.1096,49.9703,50.1096,162732.0
2020-06-05 12:10:00,53.96,53.99,53.83,53.86,205956.0,50.1096,50.1374,49.9888,50.0167,205956.0
2020-06-05 12:20:00,53.86,53.96,53.86,53.95,148083.0,50.0167,50.1096,50.0167,50.1003,148083.0
2020-06-05 12:30:00,53.95,54.11,53.94,54.04,234051.0,50.1003,50.2489,50.091,50.1839,234051.0
2020-06-05 12:40:00,54.04,54.05,54.01,54.03,104665.0,50.1839,50.1932,50.156,50.1746,104665.0
2020-06-05 12:50:00,54.03,54.1,54.0,54.09,121702.0,50.1746,50.2396,50.1467,50.2303,121702.0
2020-06-05 13:00:00,54.1,54.14,54.02,54.13,128675.0,50.2396,50.2767,50.1653,50.2674,128675.0
2020-06-05 13:10:00,54.12,54.17,54.08,54.16,126039.0,50.2582,50.3046,50.221,50.2953,126039.0
2020-06-05 13:20:00,54.16,54.27,54.14,54.22,237702.0,50.2953,50.3975,50.2767,50.351,237702.0
2020-06-05 13:30:00,54.22,54.24,54.11,54.14,126922.0,50.351,50.3696,50.2489,50.2767,126922.0
2020-06-05 13:40:00,54.15,54.17,54.08,54.09,110903.0,50.286,50.3046,50.221,50.2303,110903.0
2020-06-05 13:50:00,54.09,54.16,54.07,54.13,83252.0,50.2303,50.2953,50.2117,50.2674,83252.0
2020-06-05 14:00:00,54.13,54.23,54.12,54.15,151684.0,50.2674,50.3603,50.2582,50.286,151684.0
2020-06-05 14:10:00,54.15,54.23,54.14,54.17,126930.0,50.286,50.3603,50.2767,50.3046,126930.0
2020-06-05 14:20:00,54.17,54.23,54.16,54.18,122448.0,50.3046,50.3603,50.2953,50.3139,122448.0
2020-06-05 14:30:00,54.18,54.22,54.03,54.13,188797.0,50.3139,50.351,50.1746,50.2674,188797.0
2020-06-05 14:40:00,54.13,54.2,54.08,54.11,159638.0,50.2674,50.3324,50.221,50.2489,159638.0
2020-06-05 14:50:00,54.11,54.15,53.93,53.97,297045.0,50.2489,50.286,50.0817,50.1189,297045.0
2020-06-05 15:00:00,53.98,53.99,53.8,53.85,213493.0,50.1281,50.1374,49.961,50.0074,213493.0
2020-06-05 15:10:00,53.85,53.89,53.8,53.88,239636.0,50.0074,50.0446,49.961,50.0353,239636.0
2020-06-05 15:20:00,53.88,53.98,53.83,53.96,274410.0,50.0353,50.1281,49.9888,50.1096,274410.0
2020-06-05 15:30:00,53.97,54.0,53.91,53.95,284861.0,50.1189,50.1467,50.0631,50.1003,284861.0
2020-06-05 15:40:00,53.95,53.95,53.75,53.8,315727.0,50.1003,50.1003,49.9146,49.961,315727.0
2020-06-05 15:50:00,53.81,54.0,53.76,53.94,935067.0,49.9703,50.1467,49.9238,50.091,935067.0
2020-06-08 09:30:00,53.35,53.99,53.28,53.92,458976.0,49.5431,50.1374,49.4781,50.0724,458976.0
2020-06-08 09:40:00,53.92,54.13,53.81,53.98,356470.0,50.0724,50.2674,49.9703,50.1281,356470.0
2020-06-08 09:50:00,53.98,54.01,53.88,53.99,121554.0,50.1281,50.156,50.0353,50.1374,121554.0
2020-06-08 10:00:00,53.99,54.01,53.86,53.87,116471.0,50.1374,50.156,50.0167,50.026,116471.0
2020-06-08 10:10:00,53.88,53.99,53.78,53.8,178321.0,50.0353,50.1374,49.9424,49.961,178321.0
2020-06-08 10:20:00,53.8,53.92,53.76,53.9,174704.0,49.961,50.0724,49.9238,50.0539,174704.0
2020-06-08 10:30:00,53.9,53.9,53.81,53.83,84780.0,50.0539,50.0539,49.9703,49.9888,84780.0
2020-06-08 10:40:00,53.83,53.95,53.83,53.91,128188.0,49.9888,50.1003,49.9888,50.0631,128188.0
2020-06-08 10:50:00,53.91,53.99,53.89,53.96,129576.0,50.0631,50.1374,50.0446,50.1096,129576.0
2020-06-08 11:00:00,53.95,54.2,53.94,54.19,407395.0,50.1003,50.3324,50.091,50.3232,407395.0
2020-06-08 11:10:00,54.2,54.39,54.2,54.34,428492.0,50.3324,50.5089,50.3324,50.4625,428492.0
2020-06-08 11:20:00,54.35,54.46,54.33,54.43,287211.0,50.4717,50.5739,50.4532,50.546,287211.0
2020-06-08 11:30:00,54.43,54.55,54.38,54.43,279090.0,50.546,50.6575,50.4996,50.546,279090.0
2020-06-08 11:40:00,54.43,54.43,54.32,54.38,214193.0,50.546,50.546,50.4439,50.4996,214193.0
2020-06-08 11:50:00,54.38,54.49,54.38,54.46,105312.0,50.4996,50.6018,50.4996,50.5739,105312.0
2020-06-08 12:00:00,54.47,54.5,54.39,54.42,142022.0,50.5832,50.611,50.5089,50.5367,142022.0
2020-06-08 12:10:00,54.42,54.51,54.38,54.47,152722.0,50.5367,50.6203,50.4996,50.5832,152722.0
2020-06-08 12:20:00,54.48,54.48,54.34,54.34,159434.0,50.5925,50.5925,50.4625,50.4625,159434.0
2020-06-08 12:30:00,54.34,54.58,54.34,54.58,281128.0,50.4625,50.6853,50.4625,50.6853,281128.0
2020-06-08 12:40:00,54.58,54.61,54.54,54.57,193335.0,50.6853,50.7132,50.6482,50.676,193335.0
2020-06-08 12:50:00,54.58,54.59,54.51,54.52,77096.0,50.6853,50.6946,50.6203,50.6296,77096.0
2020-06-08 13:00:00,54.53,54.58,54.49,54.58,136265.0,50.6389,50.6853,50.6018,50.6853,136265.0
2020-06-08 13:10:00,54.57,54.7,54.57,54.66,162944.0,50.676,50.7968,50.676,50.7596,162944.0
2020-06-08 13:20:00,54.67,54.8,54.66,54.79,243771.0,50.7689,50.8896,50.7596,50.8803,243771.0
2020-06-08 13:30:00,54.79,54.96,54.77,54.89,259679.0,50.8803,51.0382,50.8618,50.9732,259679.0
2020-06-08 13:40:00,54.89,54.94,54.84,54.85,121563.0,50.9732,51.0196,50.9268,50.9361,121563.0
2020-06-08 13:50:00,54.86,54.86,54.79,54.83,111064.0,50.9454,50.9454,50.8803,50.9175,111064.0
2020-06-08 14:00:00,54.83,54.97,54.82,54.96,149135.0,50.9175,51.0475,50.9082,51.0382,149135.0
2020-06-08 14:10:00,54.96,55.0,54.91,54.94,303504.0,51.0382,51.0754,50.9918,51.0196,303504.0
2020-06-08 14:20:00,54.93,55.0,54.92,54.98,248617.0,51.0104,51.0754,51.0011,51.0568,248617.0
2020-06-08 14:30:00,54.98,55.0,54.93,54.96,214438.0,51.0568,51.0754,51.0104,51.0382,214438.0
2020-06-08 14:40:00,54.96,54.97,54.91,54.94,121005.0,51.0382,51.0475,50.9918,51.0196,121005.0
2020-06-08 14:50:00,54.94,54.97,54.92,54.97,69148.0,51.0196,51.0475,51.0011,51.0475,69148.0
2020-06-08 15:00:00,54.97,54.97,54.88,54.92,116576.0,51.0475,51.0475,50.9639,51.0011,116576.0
2020-06-08 15:10:00,54.93,54.97,54.88,54.96,253358.0,51.0104,51.0475,50.9639,51.0382,253358.0
2020-06-08 15:20:00,54.97,54.97,54.89,54.9,153539.0,51.0475,51.0475,50.9732,50.9825,153539.0
2020-06-08 15:30:00,54.9,54.98,54.89,54.93,295378.0,50.9825,51.0568,50.9732,51.0104,295378.0
2020-06-08 15:40:00,54.93,54.98,54.92,54.96,248188.0,51.0104,51.0568,51.0011,51.0382,248188.0
2020-06-08 15:50:00,54.97,55.12,54.97,55.1,1316294.0,51.0475,51.1868,51.0475,51.1682,1316294.0
2020-06-09 09:30:00,55.0,55.06,54.53,54.55,323461.0,51.0754,51.1311,50.6389,50.6575,323461.0
2020-06-09 09:40:00,54.55,54.67,54.33,54.37,178519.0,50.6575,50.7689,50.4532,50.4903,178519.0
2020-06-09 09:50:00,54.37,54.44,54.16,54.19,262867.0,50.4903,50.5553,50.2953,50.3232,262867.0
2020-06-09 10:00:00,54.18,54.19,53.97,54.15,290303.0,50.3139,50.3232,50.1189,50.286,290303.0
2020-06-09 10:10:00,54.15,54.23,54.07,54.22,109551.0,50.286,50.3603,50.2117,50.351,109551.0
2020-06-09 10:20:00,54.21,54.28,54.08,54.08,193525.0,50.3417,50.4067,50.221,50.221,193525.0
2020-06-09 10:30:00,54.09,54.17,54.08,54.15,147532.0,50.2303,50.3046,50.221,50.286,147532.0
2020-06-09 10:40:00,54.16,54.35,54.15,54.3,156420.0,50.2953,50.4717,50.286,50.4253,156420.0
2020-06-09 10:50:00,54.3,54.47,54.28,54.39,152523.0,50.4253,50.5832,50.4067,50.5089,152523.0
2020-06-09 11:00:00,54.39,54.5,54.35,54.47,155442.0,50.5089,50.611,50.4717,50.5832,155442.0
2020-06-09 11:10:00,54.47,54.49,54.26,54.29,102469.0,50.5832,50.6018,50.3882,50.416,102469.0
2020-06-09 11:20:00,54.28,54.31,54.22,54.29,96889.0,50.4067,50.4346,50.351,50.416,96889.0
2020-06-09 11:30:00,54.28,54.3,54.1,54.13,128945.0,50.4067,50.4253,50.2396,50.2674,128945.0
2020-06-09 11:40:00,54.14,54.19,54.13,54.14,104594.0,50.2767,50.3232,50.2674,50.2767,104594.0
2020-06-09 11:50:00,54.14,54.22,54.13,54.2,77842.0,50.2767,50.351,50.2674,50.3324,77842.0
2020-06-09 12:00:00,54.21,54.22,54.08,54.19,79362.0,50.3417,50.351,50.221,50.3232,79362.0
2020-06-09 12:10:00,54.19,54.21,54.12,54.14,101244.0,50.3232,50.3417,50.2582,50.2767,101244.0
2020-06-09 12:20:00,54.14,54.15,54.05,54.05,101395.0,50.2767,50.286,50.1932,50.1932,101395.0
2020-06-09 12:30:00,54.05,54.13,54.01,54.08,261590.0,50.1932,50.2674,50.156,50.221,261590.0
2020-06-09 12:40:00,54.08,54.17,54.06,54.11,106255.0,50.221,50.3046,50.2024,50.2489,106255.0
2020-06-09 12:50:00,54.12,54.15,54.06,54.08,79204.0,50.2582,50.286,50.2024,50.221,79204.0
2020-06-09 13:00:00,54.08,54.12,54.02,54.04,261868.0,50.221,50.2582,50.1653,50.1839,261868.0
2020-06-09 13:10:00,54.04,54.05,53.88,53.95,188623.0,50.1839,50.1932,50.0353,50.1003,188623.0
2020-06-09 13:20:00,53.96,54.12,53.93,54.12,136689.0,50.1096,50.2582,50.0817,50.2582,136689.0
2020-06-09 13:30:00,54.12,54.25,54.1,54.2,151972.0,50.2582,50.3789,50.2396,50.3324,151972.0
2020-06-09 13:40:00,54.2,54.25,54.18,54.23,93716.0,50.3324,50.3789,50.3139,50.3603,93716.0
2020-06-09 13:50:00,54.23,54.31,54.23,54.23,142045.0,50.3603,50.4346,50.3603,50.3603,142045.0
2020-06-09 14:00:00,54.23,54.27,54.16,54.22,92968.0,50.3603,50.3975,50.2953,50.351,92968.0
2020-06-09 14:10:00,54.22,54.32,54.22,54.27,90373.0,50.351,50.4439,50.351,50.3975,90373.0
2020-06-09 14:20:00,54.26,54.26,54.18,54.21,135776.0,50.3882,50.3882,50.3139,50.3417,135776.0
2020-06-09 14:30:00,54.2,54.27,54.18,54.21,91581.0,50.3324,50.3975,50.3139,50.3417,91581.0
2020-06-09 14:40:00,54.21,54.22,54.09,54.19,141862.0,50.3417,50.351,50.2303,50.3232,141862.0
2020-06-09 14:50:00,54.19,54.22,54.12,54.22,101237.0,50.3232,50.351,50.2582,50.351,101237.0
2020-06-09 15:00:00,54.22,54.3,54.2,54.29,108393.0,50.351,50.4253,50.3324,50.416,108393.0
2020-06-09 15:10:00,54.3,54.39,54.28,54.35,145856.0,50.4253,50.5089,50.4067,50.4717,145856.0
2020-06-09 15:20:00,54.35,54.41,54.34,54.37,142828.0,50.4717,50.5275,50.4625,50.4903,142828.0
2020-06-09 15:30:00,54.37,54.42,54.29,54.35,248070.0,50.4903,50.5367,50.416,50.4717,248070.0
2020-06-09 15:40:00,54.35,54.4,54.21,54.28,249471.0,50.4717,50.5182,50.3417,50.4067,249471.0
2020-06-09 15:50:00,54.27,54.28,54.17,54.19,703898.0,50.3975,50.4067,50.3046,50.3232,703898.0
2020-06-10 09:30:00,54.5,54.51,54.15,54.2,318105.0,50.611,50.6203,50.286,50.3324,318105.0
2020-06-10 09:40:00,54.19,54.23,54.02,54.1,178319.0,50.3232,50.3603,50.1653,50.2396,178319.0
2020-06-10 09:50:00,54.1,54.11,53.9,54.05,254405.0,50.2396,50.2489,50.0539,50.1932,254405.0
2020-06-10 10:00:00,54.05,54.22,53.99,54.13,152612.0,50.1932,50.351,50.1374,50.2674,152612.0
2020-06-10 10:10:00,54.12,54.14,53.99,54.01,111488.0,50.2582,50.2767,50.1374,50.156,111488.0
2020-06-10 10:20:00,54.02,54.11,53.92,53.97,140796.0,50.1653,50.2489,50.0724,50.1189,140796.0
2020-06-10 10:30:00,53.98,54.18,53.96,54.18,93478.0,50.1281,50.3139,50.1096,50.3139,93478.0
2020-06-10 10:40:00,54.18,54.22,54.08,54.1,137238.0,50.3139,50.351,50.221,50.2396,137238.0
2020-06-10 10:50:00,54.09,54.14,53.95,54.03,126802.0,50.2303,50.2767,50.1003,50.1746,126802.0
2020-06-10 11:00:00,54.01,54.08,53.96,54.05,82077.0,50.156,50.221,50.1096,50.1932,82077.0
2020-06-10 11:10:00,54.05,54.13,54.01,54.08,67411.0,50.1932,50.2674,50.156,50.221,67411.0
2020-06-10 11:20:00,54.08,54.09,54.0,54.06,114808.0,50.221,50.2303,50.1467,50.2024,114808.0
2020-06-10 11:30:00,54.06,54.1,53.93,54.07,92890.0,50.2024,50.2396,50.0817,50.2117,92890.0
2020-06-10 11:40:00,54.06,54.11,53.99,54.01,62980.0,50.2024,50.2489,50.1374,50.156,62980.0
2020-06-10 11:50:00,54.02,54.09,54.02,54.04,49766.0,50.1653,50.2303,50.1653,50.1839,49766.0
2020-06-10 12:00:00,54.04,54.1,54.01,54.1,85000.0,50.1839,50.2396,50.156,50.2396,85000.0
2020-06-10 12:10:00,54.11,54.17,54.09,54.14,76680.0,50.2489,50.3046,50.2303,50.2767,76680.0
2020-06-10 12:20:00,54.14,54.27,54.14,54.27,55826.0,50.2767,50.3975,50.2767,50.3975,55826.0
2020-06-10 12:30:00,54.26,54.27,54.18,54.2,75436.0,50.3882,50.3975,50.3139,50.3324,75436.0
2020-06-10 12:40:00,54.21,54.23,54.15,54.16,60175.0,50.3417,50.3603,50.286,50.2953,60175.0
2020-06-10 12:50:00,54.17,54.21,54.13,54.15,61592.0,50.3046,50.3417,50.2674,50.286,61592.0
2020-06-10 13:00:00,54.15,54.17,54.1,54.14,72114.0,50.286,50.3046,50.2396,50.2767,72114.0
2020-06-10 13:10:00,54.14,54.22,54.11,54.18,52251.0,50.2767,50.351,50.2489,50.3139,52251.0
2020-06-10 13:20:00,54.18,54.27,54.17,54.23,132369.0,50.3139,50.3975,50.3046,50.3603,132369.0
2020-06-10 13:30:00,54.23,54.35,54.23,54.34,73576.0,50.3603,50.4717,50.3603,50.4625,73576.0
2020-06-10 13:40:00,54.34,54.42,54.33,54.41,85485.0,50.4625,50.5367,50.4532,50.5275,85485.0
2020-06-10 13:50:00,54.4,54.43,54.26,54.27,108016.0,50.5182,50.546,50.3882,50.3975,108016.0
2020-06-10 14:00:00,54.26,54.58,54.09,54.46,147951.0,50.3882,50.6853,50.2303,50.5739,147951.0
2020-06-10 14:10:00,54.46,54.65,54.46,54.61,99908.0,50.5739,50.7503,50.5739,50.7132,99908.0
2020-06-10 14:20:00,54.61,54.66,54.52,54.62,112378.0,50.7132,50.7596,50.6296,50.7225,112378.0
2020-06-10 14:30:00,54.62,54.64,54.46,54.47,192010.0,50.7225,50.741,50.5739,50.5832,192010.0
2020-06-10 14:40:00,54.46,54.54,54.29,54.39,167611.0,50.5739,50.6482,50.416,50.5089,167611.0
2020-06-10 14:50:00,54.38,54.44,54.21,54.31,149087.0,50.4996,50.5553,50.3417,50.4346,149087.0
2020-06-10 15:00:00,54.31,54.43,54.17,54.37,226335.0,50.4346,50.546,50.3046,50.4903,226335.0
2020-06-10 15:10:00,54.38,54.44,54.28,54.38,145054.0,50.4996,50.5553,50.4067,50.4996,145054.0
2020-06-10 15:20:00,54.38,54.51,54.22,54.5,216710.0,50.4996,50.6203,50.351,50.611,216710.0
2020-06-10 15:30:00,54.5,54.52,54.29,54.39,124792.0,50.611,50.6296,50.416,50.5089,124792.0
2020-06-10 15:40:00,54.38,54.4,54.16,54.25,186446.0,50.4996,50.5182,50.2953,50.3789,186446.0
2020-06-10 15:50:00,54.25,54.33,54.08,54.11,538566.0,50.3789,50.4532,50.221,50.2489,538566.0
2020-06-11 09:30:00,53.25,53.56,52.9,52.91,553182.0,49.4502,49.7381,49.1252,49.1345,553182.0
2020-06-11 09:40:00,52.9,53.1,52.73,53.05,311238.0,49.1252,49.3109,48.9673,49.2645,311238.0
2020-06-11 09:50:00,53.05,53.3,53.0,53.28,277513.0,49.2645,49.4967,49.2181,49.4781,277513.0
2020-06-11 10:00:00,53.29,53.42,53.21,53.21,261338.0,49.4874,49.6081,49.4131,49.4131,261338.0
2020-06-11 10:10:00,53.21,53.37,53.07,53.1,178842.0,49.4131,49.5617,49.2831,49.3109,178842.0
2020-06-11 10:20:00,53.12,53.15,52.91,52.92,181215.0,49.3295,49.3574,49.1345,49.1438,181215.0
2020-06-11 10:30:00,52.92,53.03,52.91,52.96,186313.0,49.1438,49.2459,49.1345,49.1809,186313.0
2020-06-11 10:40:00,52.96,52.99,52.76,52.79,268377.0,49.1809,49.2088,48.9952,49.0231,268377.0
2020-06-11 10:50:00,52.79,52.85,52.75,52.78,211368.0,49.0231,49.0788,48.9859,49.0138,211368.0
2020-06-11 11:00:00,52.79,52.8,52.67,52.71,182774.0,49.0231,49.0323,48.9116,48.9488,182774.0
2020-06-11 11:10:00,52.71,52.86,52.68,52.86,173784.0,48.9488,49.0881,48.9209,49.0881,173784.0
2020-06-11 11:20:00,52.86,52.94,52.73,52.76,179961.0,49.0881,49.1624,48.9673,48.9952,179961.0
2020-06-11 11:30:00,52.75,52.82,52.64,52.67,86925.0,48.9859,49.0509,48.8838,48.9116,86925.0
2020-06-11 11:40:00,52.67,52.69,52.42,52.44,274779.0,48.9116,48.9302,48.6795,48.698,274779.0
2020-06-11 11:50:00,52.42,52.51,52.39,52.51,115754.0,48.6795,48.763,48.6516,48.763,115754.0
2020-06-11 12:00:00,52.5,52.51,52.29,52.29,163290.0,48.7538,48.763,48.5587,48.5587,163290.0
2020-06-11 12:10:00,52.3,52.35,52.13,52.15,145622.0,48.568,48.6145,48.4102,48.4287,145622.0
2020-06-11 12:20:00,52.15,52.2,51.96,52.02,203208.0,48.4287,48.4752,48.2523,48.308,203208.0
2020-06-11 12:30:00,52.02,52.21,52.02,52.07,103550.0,48.308,48.4844,48.308,48.3544,103550.0
2020-06-11 12:40:00,52.07,52.11,51.82,51.85,141955.0,48.3544,48.3916,48.1223,48.1501,141955.0
2020-06-11 12:50:00,51.84,51.89,51.68,51.79,204349.0,48.1408,48.1873,47.9923,48.0944,204349.0
2020-06-11 13:00:00,51.79,51.97,51.75,51.86,226765.0,48.0944,48.2616,48.0573,48.1594,226765.0
2020-06-11 13:10:00,51.86,51.95,51.76,51.9,161863.0,48.1594,48.243,48.0666,48.1966,161863.0
2020-06-11 13:20:00,51.9,51.97,51.88,51.9,228612.0,48.1966,48.2616,48.178,48.1966,228612.0
2020-06-11 13:30:00,51.9,51.99,51.85,51.85,129713.0,48.1966,48.2801,48.1501,48.1501,129713.0
2020-06-11 13:40:00,51.86,51.88,51.74,51.81,137458.0,48.1594,48.178,48.048,48.113,137458.0
2020-06-11 13:50:00,51.8,51.93,51.77,51.89,105287.0,48.1037,48.2244,48.0758,48.1873,105287.0
2020-06-11 14:00:00,51.88,51.89,51.74,51.77,161184.0,48.178,48.1873,48.048,48.0758,161184.0
2020-06-11 14:10:00,51.77,51.8,51.59,51.62,270251.0,48.0758,48.1037,47.9087,47.9365,270251.0
2020-06-11 14:20:00,51.62,51.78,51.59,51.71,119047.0,47.9365,48.0851,47.9087,48.0201,119047.0
2020-06-11 14:30:00,51.71,51.72,51.43,51.48,186991.0,48.0201,48.0294,47.7601,47.8065,186991.0
2020-06-11 14:40:00,51.48,51.57,51.41,51.5,203460.0,47.8065,47.8901,47.7415,47.8251,203460.0
2020-06-11 14:50:00,51.5,51.55,51.35,51.47,270474.0,47.8251,47.8715,47.6858,47.7973,270474.0
2020-06-11 15:00:00,51.47,51.64,51.35,51.58,251951.0,47.7973,47.9551,47.6858,47.8994,251951.0
2020-06-11 15:10:00,51.59,51.65,51.39,51.5,248535.0,47.9087,47.9644,47.723,47.8251,248535.0
2020-06-11 15:20:00,51.49,51.52,51.25,51.32,238710.0,47.8158,47.8437,47.593,47.658,238710.0
2020-06-11 15:30:00,51.32,51.43,51.23,51.38,491366.0,47.658,47.7601,47.5744,47.7137,491366.0
2020-06-11 15:40:00,51.38,51.67,51.36,51.4,465213.0,47.7137,47.983,47.6951,47.7322,465213.0
2020-06-11 15:50:00,51.39,51.47,51.27,51.32,1046290.0,47.723,47.7973,47.6115,47.658,1046290.0
2020-06-12 09:30:00,52.45,52.64,52.33,52.58,475240.0,48.7073,48.8838,48.5959,48.828,475240.0
2020-06-12 09:40:00,52.59,52.84,52.57,52.76,322269.0,48.8373,49.0695,48.8188,48.9952,322269.0
2020-06-12 09:50:00,52.76,52.84,52.69,52.83,244338.0,48.9952,49.0695,48.9302,49.0602,244338.0
2020-06-12 10:00:00,52.83,53.0,52.71,52.72,234031.0,49.0602,49.2181,48.9488,48.9581,234031.0
2020-06-12 10:10:00,52.71,52.75,52.51,52.53,164351.0,48.9488,48.9859,48.763,48.7816,164351.0
2020-06-12 10:20:00,52.53,52.72,52.52,52.52,159990.0,48.7816,48.9581,48.7723,48.7723,159990.0
2020-06-12 10:30:00,52.53,52.6,52.34,52.36,177286.0,48.7816,48.8466,48.6052,48.6237,177286.0
2020-06-12 10:40:00,52.36,52.46,52.27,52.3,233073.0,48.6237,48.7166,48.5402,48.568,233073.0
2020-06-12 10:50:00,52.29,52.29,51.91,51.91,243386.0,48.5587,48.5587,48.2059,48.2059,243386.0
2020-06-12 11:00:00,51.91,51.98,51.65,51.92,214776.0,48.2059,48.2709,47.9644,48.2151,214776.0
2020-06-12 11:10:00,51.92,51.92,51.57,51.57,208166.0,48.2151,48.2151,47.8901,47.8901,208166.0
2020-06-12 11:20:00,51.57,51.83,51.49,51.8,195451.0,47.8901,48.1316,47.8158,48.1037,195451.0
2020-06-12 11:30:00,51.81,52.09,51.67,52.05,146446.0,48.113,48.373,47.983,48.3359,146446.0
2020-06-12 11:40:00,52.05,52.11,51.91,51.99,115831.0,48.3359,48.3916,48.2059,48.2801,115831.0
2020-06-12 11:50:00,51.98,52.13,51.88,52.13,126074.0,48.2709,48.4102,48.178,48.4102,126074.0
2020-06-12 12:00:00,52.13,52.23,52.02,52.13,125426.0,48.4102,48.503,48.308,48.4102,125426.0
2020-06-12 12:10:00,52.14,52.18,52.0,52.13,124096.0,48.4194,48.4566,48.2894,48.4102,124096.0
2020-06-12 12:20:00,52.13,52.13,51.88,51.95,141387.0,48.4102,48.4102,48.178,48.243,141387.0
2020-06-12 12:30:00,51.95,51.96,51.78,51.85,184902.0,48.243,48.2523,48.0851,48.1501,184902.0
2020-06-12 12:40:00,51.85,51.95,51.72,51.72,129853.0,48.1501,48.243,48.0294,48.0294,129853.0
2020-06-12 12:50:00,51.73,51.92,51.73,51.87,122499.0,48.0387,48.2151,48.0387,48.1687,122499.0
2020-06-12 13:00:00,51.87,51.9,51.65,51.72,133817.0,48.1687,48.1966,47.9644,48.0294,133817.0
2020-06-12 13:10:00,51.73,51.73,51.57,51.62,89304.0,48.0387,48.0387,47.8901,47.9365,89304.0
2020-06-12 13:20:00,51.62,51.72,51.52,51.56,163287.0,47.9365,48.0294,47.8437,47.8808,163287.0
2020-06-12 13:30:00,51.56,51.62,51.33,51.41,171245.0,47.8808,47.9365,47.6672,47.7415,171245.0
2020-06-12 13:40:00,51.41,51.53,51.16,51.17,262925.0,47.7415,47.853,47.5094,47.5187,262925.0
2020-06-12 13:50:00,51.19,51.26,51.02,51.03,250828.0,47.5372,47.6022,47.3794,47.3886,250828.0
2020-06-12 14:00:00,51.03,51.27,50.98,51.02,284645.0,47.3886,47.6115,47.3422,47.3794,284645.0
2020-06-12 14:10:00,51.02,51.37,51.02,51.21,295045.0,47.3794,47.7044,47.3794,47.5558,295045.0
2020-06-12 14:20:00,51.22,51.36,51.14,51.35,150864.0,47.5651,47.6951,47.4908,47.6858,150864.0
2020-06-12 14:30:00,51.34,51.61,51.31,51.39,246219.0,47.6765,47.9273,47.6487,47.723,246219.0
2020-06-12 14:40:00,51.39,51.58,51.3,51.46,166821.0,47.723,47.8994,47.6394,47.788,166821.0
2020-06-12 14:50:00,51.46,51.6,51.38,51.59,209944.0,47.788,47.918,47.7137,47.9087,209944.0
2020-06-12 15:00:00,51.59,51.85,51.59,51.73,222839.0,47.9087,48.1501,47.9087,48.0387,222839.0
2020-06-12 15:10:00,51.74,51.87,51.64,51.74,221643.0,48.048,48.1687,47.9551,48.048,221643.0
2020-06-12 15:20:00,51.75,51.76,51.43,51.52,181168.0,48.0573,48.0666,47.7601,47.8437,181168.0
2020-06-12 15:30:00,51.52,51.66,51.38,51.59,275584.0,47.8437,47.9737,47.7137,47.9087,275584.0
2020-06-12 15:40:00,51.59,51.9,51.54,51.9,345148.0,47.9087,48.1966,47.8623,48.1966,345148.0
2020-06-12 15:50:00,51.9,51.99,51.77,51.85,825137.0,48.1966,48.2801,48.0758,48.1501,825137.0
2020-06-15 09:30:00,50.96,51.4,50.91,51.32,408675.0,47.3236,47.7322,47.2772,47.658,408675.0
2020-06-15 09:40:00,51.32,51.55,51.29,51.49,642569.0,47.658,47.8715,47.6301,47.8158,642569.0
2020-06-15 09:50:00,51.49,51.97,51.46,51.95,424040.0,47.8158,48.2616,47.788,48.243,424040.0
2020-06-15 10:00:00,51.95,52.27,51.73,52.12,434765.0,48.243,48.5402,48.0387,48.4009,434765.0
2020-06-15 10:10:00,52.13,52.32,52.07,52.3,262753.0,48.4102,48.5866,48.3544,48.568,262753.0
2020-06-15 10:20:00,52.3,52.31,52.07,52.15,278030.0,48.568,48.5773,48.3544,48.4287,278030.0
2020-06-15 10:30:00,52.14,52.28,52.05,52.14,211505.0,48.4194,48.5495,48.3359,48.4194,211505.0
2020-06-15 10:40:00,52.14,52.45,52.05,52.39,207344.0,48.4194,48.7073,48.3359,48.6516,207344.0
2020-06-15 10:50:00,52.38,52.63,52.32,52.46,338192.0,48.6423,48.8745,48.5866,48.7166,338192.0
2020-06-15 11:00:00,52.47,52.65,52.43,52.57,198597.0,48.7259,48.8931,48.6887,48.8188,198597.0
2020-06-15 11:10:00,52.58,52.58,52.34,52.41,428376.0,48.828,48.828,48.6052,48.6702,428376.0
2020-06-15 11:20:00,52.42,52.59,52.32,52.36,230481.0,48.6795,48.8373,48.5866,48.6237,230481.0
2020-06-15 11:30:00,52.35,52.41,52.23,52.34,170468.0,48.6145,48.6702,48.503,48.6052,170468.0
2020-06-15 11:40:00,52.34,52.41,52.23,52.28,167398.0,48.6052,48.6702,48.503,48.5495,167398.0
2020-06-15 11:50:00,52.27,52.45,52.23,52.4,154633.0,48.5402,48.7073,48.503,48.6609,154633.0
2020-06-15 12:00:00,52.4,52.58,52.36,52.45,196113.0,48.6609,48.828,48.6237,48.7073,196113.0
2020-06-15 12:10:00,52.44,52.55,52.41,52.51,154457.0,48.698,48.8002,48.6702,48.763,154457.0
2020-06-15 12:20:00,52.5,52.53,52.39,52.39,156740.0,48.7538,48.7816,48.6516,48.6516,156740.0
2020-06-15 12:30:00,52.4,52.51,52.36,52.51,175503.0,48.6609,48.763,48.6237,48.763,175503.0
2020-06-15 12:40:00,52.5,52.6,52.48,52.57,170767.0,48.7538,48.8466,48.7352,48.8188,170767.0
2020-06-15 12:50:00,52.56,52.58,52.46,52.5,162242.0,48.8095,48.828,48.7166,48.7538,162242.0
2020-06-15 13:00:00,52.5,52.58,52.43,52.58,208650.0,48.7538,48.828,48.6887,48.828,208650.0
2020-06-15 13:10:00,52.59,52.71,52.56,52.66,218621.0,48.8373,48.9488,48.8095,48.9023,218621.0
2020-06-15 13:20:00,52.67,52.68,52.56,52.62,144301.0,48.9116,48.9209,48.8095,48.8652,144301.0
2020-06-15 13:30:00,52.62,52.7,52.55,52.7,164185.0,48.8652,48.9395,48.8002,48.9395,164185.0
2020-06-15 13:40:00,52.69,52.72,52.57,52.59,135580.0,48.9302,48.9581,48.8188,48.8373,135580.0
2020-06-15 13:50:00,52.6,52.78,52.6,52.68,189942.0,48.8466,49.0138,48.8466,48.9209,189942.0
2020-06-15 14:00:00,52.68,53.18,52.68,53.11,450178.0,48.9209,49.3852,48.9209,49.3202,450178.0
2020-06-15 14:10:00,53.1,53.4,53.09,53.38,275302.0,49.3109,49.5895,49.3017,49.571,275302.0
2020-06-15 14:20:00,53.38,53.43,53.27,53.32,280560.0,49.571,49.6174,49.4688,49.5152,280560.0
2020-06-15 14:30:00,53.33,53.38,53.14,53.36,259850.0,49.5245,49.571,49.3481,49.5524,259850.0
2020-06-15 14:40:00,53.37,53.43,53.25,53.34,255663.0,49.5617,49.6174,49.4502,49.5338,255663.0
2020-06-15 14:50:00,53.34,53.38,53.22,53.29,256428.0,49.5338,49.571,49.4224,49.4874,256428.0
2020-06-15 15:00:00,53.29,53.43,53.23,53.3,332241.0,49.4874,49.6174,49.4317,49.4967,332241.0
2020-06-15 15:10:00,53.3,53.38,53.23,53.26,302280.0,49.4967,49.571,49.4317,49.4595,302280.0
2020-06-15 15:20:00,53.26,53.26,53.12,53.15,350989.0,49.4595,49.4595,49.3295,49.3574,350989.0
2020-06-15 15:30:00,53.14,53.18,52.94,53.14,541943.0,49.3481,49.3852,49.1624,49.3481,541943.0
2020-06-15 15:40:00,53.13,53.17,53.04,53.07,650697.0,49.3388,49.3759,49.2552,49.2831,650697.0
2020-06-15 15:50:00,53.05,53.28,53.01,53.27,1562284.0,49.2645,49.4781,49.2274,49.4688,1562284.0
2020-06-16 09:30:00,54.46,54.65,54.25,54.58,759054.0,50.5739,50.7503,50.3789,50.6853,759054.0
2020-06-16 09:40:00,54.58,55.0,54.5,54.67,685913.0,50.6853,51.0754,50.611,50.7689,685913.0
2020-06-16 09:50:00,54.67,54.72,54.6,54.69,290859.0,50.7689,50.8153,50.7039,50.7875,290859.0
2020-06-16 10:00:00,54.69,54.85,54.62,54.69,307520.0,50.7875,50.9361,50.7225,50.7875,307520.0
2020-06-16 10:10:00,54.69,54.85,54.69,54.8,276992.0,50.7875,50.9361,50.7875,50.8896,276992.0
2020-06-16 10:20:00,54.8,54.9,54.65,54.89,233724.0,50.8896,50.9825,50.7503,50.9732,233724.0
2020-06-16 10:30:00,54.9,54.93,54.56,54.65,278207.0,50.9825,51.0104,50.6668,50.7503,278207.0
2020-06-16 10:40:00,54.66,54.66,54.34,54.6,364644.0,50.7596,50.7596,50.4625,50.7039,364644.0
2020-06-16 10:50:00,54.6,54.6,53.92,54.05,347794.0,50.7039,50.7039,50.0724,50.1932,347794.0
2020-06-16 11:00:00,54.05,54.35,53.78,54.35,350880.0,50.1932,50.4717,49.9424,50.4717,350880.0
2020-06-16 11:10:00,54.36,54.5,54.2,54.39,275557.0,50.481,50.611,50.3324,50.5089,275557.0
2020-06-16 11:20:00,54.38,54.62,54.35,54.58,369268.0,50.4996,50.7225,50.4717,50.6853,369268.0
2020-06-16 11:30:00,54.58,54.68,54.35,54.45,223383.0,50.6853,50.7782,50.4717,50.5646,223383.0
2020-06-16 11:40:00,54.46,54.74,54.44,54.68,253545.0,50.5739,50.8339,50.5553,50.7782,253545.0
2020-06-16 11:50:00,54.68,54.75,54.46,54.49,200129.0,50.7782,50.8432,50.5739,50.6018,200129.0
2020-06-16 12:00:00,54.49,54.6,54.34,54.42,169797.0,50.6018,50.7039,50.4625,50.5367,169797.0
2020-06-16 12:10:00,54.42,54.47,54.33,54.37,232025.0,50.5367,50.5832,50.4532,50.4903,232025.0
2020-06-16 12:20:00,54.39,54.52,54.37,54.41,151250.0,50.5089,50.6296,50.4903,50.5275,151250.0
2020-06-16 12:30:00,54.41,54.57,54.35,54.55,236151.0,50.5275,50.676,50.4717,50.6575,236151.0
2020-06-16 12:40:00,54.56,54.68,54.52,54.54,184924.0,50.6668,50.7782,50.6296,50.6482,184924.0
2020-06-16 12:50:00,54.55,54.6,54.5,54.57,182888.0,50.6575,50.7039,50.611,50.676,182888.0
2020-06-16 13:00:00,54.57,54.8,54.56,54.69,177098.0,50.676,50.8896,50.6668,50.7875,177098.0
2020-06-16 13:10:00,54.69,54.8,54.66,54.79,174945.0,50.7875,50.8896,50.7596,50.8803,174945.0
2020-06-16 13:20:00,54.8,54.8,54.67,54.67,189392.0,50.8896,50.8896,50.7689,50.7689,189392.0
2020-06-16 13:30:00,54.68,54.69,54.53,54.6,219569.0,50.7782,50.7875,50.6389,50.7039,219569.0
2020-06-16 13:40:00,54.6,54.72,54.59,54.61,158227.0,50.7039,50.8153,50.6946,50.7132,158227.0
2020-06-16 13:50:00,54.61,54.66,54.47,54.51,257272.0,50.7132,50.7596,50.5832,50.6203,257272.0
2020-06-16 14:00:00,54.51,54.72,54.49,54.69,273946.0,50.6203,50.8153,50.6018,50.7875,273946.0
2020-06-16 14:10:00,54.69,54.86,54.68,54.77,269796.0,50.7875,50.9454,50.7782,50.8618,269796.0
2020-06-16 14:20:00,54.78,54.81,54.49,54.73,299349.0,50.8711,50.8989,50.6018,50.8246,299349.0
2020-06-16 14:30:00,54.73,54.9,54.73,54.81,317832.0,50.8246,50.9825,50.8246,50.8989,317832.0
2020-06-16 14:40:00,54.82,54.87,54.75,54.87,226437.0,50.9082,50.9546,50.8432,50.9546,226437.0
2020-06-16 14:50:00,54.87,54.96,54.79,54.95,296213.0,50.9546,51.0382,50.8803,51.0289,296213.0
2020-06-16 15:00:00,54.94,54.96,54.56,54.58,415218.0,51.0196,51.0382,50.6668,50.6853,415218.0
2020-06-16 15:10:00,54.58,54.63,54.39,54.43,574618.0,50.6853,50.7318,50.5089,50.546,574618.0
2020-06-16 15:20:00,54.44,54.73,54.43,54.71,445340.0,50.5553,50.8246,50.546,50.8061,445340.0
2020-06-16 15:30:00,54.71,54.8,54.55,54.63,523510.0,50.8061,50.8896,50.6575,50.7318,523510.0
2020-06-16 15:40:00,54.63,54.68,54.48,54.55,675907.0,50.7318,50.7782,50.5925,50.6575,675907.0
2020-06-16 15:50:00,54.56,54.7,54.43,54.68,1716372.0,50.6668,50.7968,50.546,50.7782,1716372.0
2020-06-17 09:30:00,53.03,53.74,52.88,53.12,1932409.0,49.2459,49.9053,49.1066,49.3295,1932409.0
2020-06-17 09:40:00,53.11,53.4,53.01,53.05,755525.0,49.3202,49.5895,49.2274,49.2645,755525.0
2020-06-17 09:50:00,53.05,53.06,52.26,52.37,1229334.0,49.2645,49.2738,48.5309,48.633,1229334.0
2020-06-17 10:00:00,52.36,52.48,52.15,52.39,808867.0,48.6237,48.7352,48.4287,48.6516,808867.0
2020-06-17 10:10:00,52.37,52.48,52.01,52.07,654481.0,48.633,48.7352,48.2987,48.3544,654481.0
2020-06-17 10:20:00,52.08,52.48,52.02,52.41,835328.0,48.3637,48.7352,48.308,48.6702,835328.0
2020-06-17 10:30:00,52.42,52.65,52.29,52.53,634802.0,48.6795,48.8931,48.5587,48.7816,634802.0
2020-06-17 10:40:00,52.53,52.71,52.52,52.69,765615.0,48.7816,48.9488,48.7723,48.9302,765615.0
2020-06-17 10:50:00,52.68,52.7,52.33,52.38,569943.0,48.9209,48.9395,48.5959,48.6423,569943.0
2020-06-17 11:00:00,52.38,52.4,52.25,52.26,295510.0,48.6423,48.6609,48.5216,48.5309,295510.0
2020-06-17 11:10:00,52.26,52.33,52.08,52.1,484165.0,48.5309,48.5959,48.3637,48.3823,484165.0
2020-06-17 11:20:00,52.11,52.11,51.86,52.02,641127.0,48.3916,48.3916,48.1594,48.308,641127.0
2020-06-17 11:30:00,52.02,52.03,51.92,52.02,317231.0,48.308,48.3173,48.2151,48.308,317231.0
2020-06-17 11:40:00,52.02,52.17,51.97,52.05,417763.0,48.308,48.4473,48.2616,48.3359,417763.0
2020-06-17 11:50:00,52.05,52.11,51.83,51.99,435042.0,48.3359,48.3916,48.1316,48.2801,435042.0
2020-06-17 12:00:00,52.0,52.06,51.85,51.87,289835.0,48.2894,48.3452,48.1501,48.1687,289835.0
2020-06-17 12:10:00,51.87,52.05,51.86,51.9,255330.0,48.1687,48.3359,48.1594,48.1966,255330.0
2020-06-17 12:20:00,51.91,51.98,51.8,51.97,369055.0,48.2059,48.2709,48.1037,48.2616,369055.0
2020-06-17 12:30:00,51.98,52.2,51.94,52.16,346133.0,48.2709,48.4752,48.2337,48.438,346133.0
2020-06-17 12:40:00,52.16,52.45,52.15,52.42,383799.0,48.438,48.7073,48.4287,48.6795,383799.0
2020-06-17 12:50:00,52.42,52.54,52.36,52.54,366525.0,48.6795,48.7909,48.6237,48.7909,366525.0
2020-06-17 13:00:00,52.54,52.82,52.52,52.76,507095.0,48.7909,49.0509,48.7723,48.9952,507095.0
2020-06-17 13:10:00,52.76,52.76,52.6,52.64,283388.0,48.9952,48.9952,48.8466,48.8838,283388.0
2020-06-17 13:20:00,52.65,52.69,52.47,52.65,244580.0,48.8931,48.9302,48.7259,48.8931,244580.0
2020-06-17 13:30:00,52.65,52.78,52.6,52.74,261083.0,48.8931,49.0138,48.8466,48.9766,261083.0
2020-06-17 13:40:00,52.75,52.75,52.63,52.66,287443.0,48.9859,48.9859,48.8745,48.9023,287443.0
2020-06-17 13:50:00,52.65,52.66,52.51,52.57,197998.0,48.8931,48.9023,48.763,48.8188,197998.0
2020-06-17 14:00:00,52.57,52.61,52.41,52.44,230088.0,48.8188,48.8559,48.6702,48.698,230088.0
2020-06-17 14:10:00,52.44,52.5,52.22,52.23,256038.0,48.698,48.7538,48.4937,48.503,256038.0
2020-06-17 14:20:00,52.23,52.36,52.23,52.34,235109.0,48.503,48.6237,48.503,48.6052,235109.0
2020-06-17 14:30:00,52.34,52.38,52.33,52.37,264423.0,48.6052,48.6423,48.5959,48.633,264423.0
2020-06-17 14:40:00,52.37,52.46,52.16,52.19,281091.0,48.633,48.7166,48.438,48.4659,281091.0
2020-06-17 14:50:00,52.19,52.33,52.0,52.01,418605.0,48.4659,48.5959,48.2894,48.2987,418605.0
2020-06-17 15:00:00,52.01,52.05,51.87,51.93,534786.0,48.2987,48.3359,48.1687,48.2244,534786.0
2020-06-17 15:10:00,51.93,51.97,51.86,51.87,396044.0,48.2244,48.2616,48.1594,48.1687,396044.0
2020-06-17 15:20:00,51.88,51.95,51.8,51.89,503394.0,48.178,48.243,48.1037,48.1873,503394.0
2020-06-17 15:30:00,51.89,52.17,51.82,51.99,890325.0,48.1873,48.4473,48.1223,48.2801,890325.0
2020-06-17 15:40:00,52.0,52.0,51.7,51.72,879728.0,48.2894,48.2894,48.0108,48.0294,879728.0
2020-06-17 15:50:00,51.71,51.86,51.5,51.52,2600494.0,48.0201,48.1594,47.8251,47.8437,2600494.0
2020-06-18 09:30:00,51.6,52.02,51.32,51.97,792648.0,47.918,48.308,47.658,48.2616,792648.0
2020-06-18 09:40:00,51.97,52.24,51.9,52.2,553368.0,48.2616,48.5123,48.1966,48.4752,553368.0
2020-06-18 09:50:00,52.21,52.31,52.14,52.21,568400.0,48.4844,48.5773,48.4194,48.4844,568400.0
2020-06-18 10:00:00,52.2,52.45,52.13,52.42,499445.0,48.4752,48.7073,48.4102,48.6795,499445.0
2020-06-18 10:10:00,52.41,52.53,52.29,52.52,403156.0,48.6702,48.7816,48.5587,48.7723,403156.0
2020-06-18 10:20:00,52.52,52.58,52.36,52.38,407432.0,48.7723,48.828,48.6237,48.6423,407432.0
2020-06-18 10:30:00,52.39,52.56,52.25,52.55,334470.0,48.6516,48.8095,48.5216,48.8002,334470.0
2020-06-18 10:40:00,52.55,52.85,52.49,52.79,369960.0,48.8002,49.0788,48.7445,49.0231,369960.0
2020-06-18 10:50:00,52.78,53.08,52.7,53.0,517896.0,49.0138,49.2924,48.9395,49.2181,517896.0
2020-06-18 11:00:00,53.01,53.02,52.76,52.93,345326.0,49.2274,49.2366,48.9952,49.1531,345326.0
2020-06-18 11:10:00,52.93,53.0,52.9,52.96,200638.0,49.1531,49.2181,49.1252,49.1809,200638.0
2020-06-18 11:20:00,52.96,53.0,52.85,53.0,323562.0,49.1809,49.2181,49.0788,49.2181,323562.0
2020-06-18 11:30:00,53.0,53.09,52.86,52.87,241667.0,49.2181,49.3017,49.0881,49.0974,241667.0
2020-06-18 11:40:00,52.88,52.98,52.85,52.97,179242.0,49.1066,49.1995,49.0788,49.1902,179242.0
2020-06-18 11:50:00,52.97,53.0,52.87,52.91,205129.0,49.1902,49.2181,49.0974,49.1345,205129.0
2020-06-18 12:00:00,52.9,53.03,52.87,53.02,245647.0,49.1252,49.2459,49.0974,49.2366,245647.0
2020-06-18 12:10:00,53.02,53.1,52.95,53.09,420929.0,49.2366,49.3109,49.1716,49.3017,420929.0
2020-06-18 12:20:00,53.09,53.27,53.08,53.24,306052.0,49.3017,49.4688,49.2924,49.4409,306052.0
2020-06-18 12:30:00,53.24,53.27,53.17,53.21,284177.0,49.4409,49.4688,49.3759,49.4131,284177.0
2020-06-18 12:40:00,53.22,53.26,53.15,53.16,223475.0,49.4224,49.4595,49.3574,49.3667,223475.0
2020-06-18 12:50:00,53.15,53.16,53.07,53.13,197008.0,49.3574,49.3667,49.2831,49.3388,197008.0
2020-06-18 13:00:00,53.13,53.14,53.01,53.1,233961.0,49.3388,49.3481,49.2274,49.3109,233961.0
2020-06-18 13:10:00,53.1,53.13,53.05,53.11,179957.0,49.3109,49.3388,49.2645,49.3202,179957.0
2020-06-18 13:20:00,53.11,53.24,53.09,53.23,164375.0,49.3202,49.4409,49.3017,49.4317,164375.0
2020-06-18 13:30:00,53.23,53.36,53.22,53.34,222311.0,49.4317,49.5524,49.4224,49.5338,222311.0
2020-06-18 13:40:00,53.34,53.49,53.33,53.41,266340.0,49.5338,49.6731,49.5245,49.5988,266340.0
2020-06-18 13:50:00,53.41,53.44,53.25,53.31,173746.0,49.5988,49.6267,49.4502,49.506,173746.0
2020-06-18 14:00:00,53.31,53.5,53.29,53.47,375455.0,49.506,49.6824,49.4874,49.6545,375455.0
2020-06-18 14:10:00,53.47,53.5,53.35,53.37,356351.0,49.6545,49.6824,49.5431,49.5617,356351.0
2020-06-18 14:20:00,53.37,53.43,53.36,53.43,207018.0,49.5617,49.6174,49.5524,49.6174,207018.0
2020-06-18 14:30:00,53.43,53.6,53.35,53.59,359984.0,49.6174,49.7753,49.5431,49.766,359984.0
2020-06-18 14:40:00,53.59,53.62,53.51,53.51,285660.0,49.766,49.7938,49.6917,49.6917,285660.0
2020-06-18 14:50:00,53.52,53.62,53.36,53.39,343169.0,49.701,49.7938,49.5524,49.5802,343169.0
2020-06-18 15:00:00,53.39,53.51,53.3,53.5,507153.0,49.5802,49.6917,49.4967,49.6824,507153.0
2020-06-18 15:10:00,53.5,53.72,53.46,53.69,563824.0,49.6824,49.8867,49.6453,49.8588,563824.0
2020-06-18 15:20:00,53.69,53.9,53.66,53.89,530344.0,49.8588,50.0539,49.831,50.0446,530344.0
2020-06-18 15:30:00,53.88,54.0,53.84,53.96,667438.0,50.0353,50.1467,49.9981,50.1096,667438.0
2020-06-18 15:40:00,53.96,53.96,53.78,53.82,800394.0,50.1096,50.1096,49.9424,49.9796,800394.0
2020-06-18 15:50:00,53.8,53.82,53.55,53.69,1583740.0,49.961,49.9796,49.7288,49.8588,1583740.0
2020-06-19 09:30:00,54.26,54.44,53.99,54.04,1767383.0,50.3882,50.5553,50.1374,50.1839,1767383.0
2020-06-19 09:40:00,54.04,54.16,53.85,53.87,399394.0,50.1839,50.2953,50.0074,50.026,399394.0
2020-06-19 09:50:00,53.86,53.87,53.53,53.7,451214.0,50.0167,50.026,49.7103,49.8681,451214.0
2020-06-19 10:00:00,53.71,53.75,53.54,53.64,280539.0,49.8774,49.9146,49.7195,49.8124,280539.0
2020-06-19 10:10:00,53.65,53.65,53.48,53.56,372682.0,49.8217,49.8217,49.6638,49.7381,372682.0
2020-06-19 10:20:00,53.55,53.59,53.45,53.59,255615.0,49.7288,49.766,49.636,49.766,255615.0
2020-06-19 10:30:00,53.59,53.67,53.47,53.66,259386.0,49.766,49.8403,49.6545,49.831,259386.0
2020-06-19 10:40:00,53.66,53.74,53.6,53.61,307956.0,49.831,49.9053,49.7753,49.7845,307956.0
2020-06-19 10:50:00,53.6,53.61,53.31,53.39,331664.0,49.7753,49.7845,49.506,49.5802,331664.0
2020-06-19 11:00:00,53.39,53.46,53.35,53.37,296146.0,49.5802,49.6453,49.5431,49.5617,296146.0
2020-06-19 11:10:00,53.37,53.43,53.08,53.13,360809.0,49.5617,49.6174,49.2924,49.3388,360809.0
2020-06-19 11:20:00,53.12,53.22,53.03,53.1,480520.0,49.3295,49.4224,49.2459,49.3109,480520.0
2020-06-19 11:30:00,53.1,53.29,53.1,53.24,217400.0,49.3109,49.4874,49.3109,49.4409,217400.0
2020-06-19 11:40:00,53.24,53.43,53.23,53.4,225824.0,49.4409,49.6174,49.4317,49.5895,225824.0
2020-06-19 11:50:00,53.4,53.56,53.37,53.55,263874.0,49.5895,49.7381,49.5617,49.7288,263874.0
2020-06-19 12:00:00,53.56,53.6,53.44,53.56,225606.0,49.7381,49.7753,49.6267,49.7381,225606.0
2020-06-19 12:10:00,53.56,53.62,53.14,53.16,347602.0,49.7381,49.7938,49.3481,49.3667,347602.0
2020-06-19 12:20:00,53.15,53.29,52.98,53.21,302426.0,49.3574,49.4874,49.1995,49.4131,302426.0
2020-06-19 12:30:00,53.21,53.33,53.17,53.28,254715.0,49.4131,49.5245,49.3759,49.4781,254715.0
2020-06-19 12:40:00,53.28,53.38,53.24,53.38,308010.0,49.4781,49.571,49.4409,49.571,308010.0
2020-06-19 12:50:00,53.38,53.51,53.29,53.48,153315.0,49.571,49.6917,49.4874,49.6638,153315.0
2020-06-19 13:00:00,53.48,53.56,53.43,53.54,149837.0,49.6638,49.7381,49.6174,49.7195,149837.0
2020-06-19 13:10:00,53.54,53.62,53.43,53.45,215121.0,49.7195,49.7938,49.6174,49.636,215121.0
2020-06-19 13:20:00,53.45,53.52,53.43,53.5,294399.0,49.636,49.701,49.6174,49.6824,294399.0
2020-06-19 13:30:00,53.49,53.61,53.46,53.58,211184.0,49.6731,49.7845,49.6453,49.7567,211184.0
2020-06-19 13:40:00,53.57,53.59,53.42,53.48,214429.0,49.7474,49.766,49.6081,49.6638,214429.0
2020-06-19 13:50:00,53.48,53.52,53.19,53.21,263687.0,49.6638,49.701,49.3945,49.4131,263687.0
2020-06-19 14:00:00,53.22,53.36,53.16,53.35,294172.0,49.4224,49.5524,49.3667,49.5431,294172.0
2020-06-19 14:10:00,53.35,53.41,53.27,53.27,282548.0,49.5431,49.5988,49.4688,49.4688,282548.0
2020-06-19 14:20:00,53.26,53.47,53.26,53.39,255464.0,49.4595,49.6545,49.4595,49.5802,255464.0
2020-06-19 14:30:00,53.39,53.56,53.3,53.5,229736.0,49.5802,49.7381,49.4967,49.6824,229736.0
2020-06-19 14:40:00,53.5,53.65,53.43,53.56,246187.0,49.6824,49.8217,49.6174,49.7381,246187.0
2020-06-19 14:50:00,53.56,53.69,53.5,53.69,274513.0,49.7381,49.8588,49.6824,49.8588,274513.0
2020-06-19 15:00:00,53.69,53.76,53.61,53.7,291375.0,49.8588,49.9238,49.7845,49.8681,291375.0
2020-06-19 15:10:00,53.69,53.93,53.64,53.85,430008.0,49.8588,50.0817,49.8124,50.0074,430008.0
2020-06-19 15:20:00,53.85,53.95,53.79,53.91,679959.0,50.0074,50.1003,49.9517,50.0631,679959.0
2020-06-19 15:30:00,53.91,54.17,53.88,54.1,1015996.0,50.0631,50.3046,50.0353,50.2396,1015996.0
2020-06-19 15:40:00,54.1,54.37,54.04,54.12,1327547.0,50.2396,50.4903,50.1839,50.2582,1327547.0
2020-06-19 15:50:00,54.12,54.46,54.1,54.25,2122700.0,50.2582,50.5739,50.2396,50.3789,2122700.0
2020-06-22 09:30:00,54.09,54.15,53.88,53.96,617616.0,50.2303,50.286,50.0353,50.1096,617616.0
2020-06-22 09:40:00,53.96,54.29,53.92,54.18,565893.0,50.1096,50.416,50.0724,50.3139,565893.0
2020-06-22 09:50:00,54.18,54.45,54.17,54.4,262982.0,50.3139,50.5646,50.3046,50.5182,262982.0
2020-06-22 10:00:00,54.41,54.56,54.27,54.55,270190.0,50.5275,50.6668,50.3975,50.6575,270190.0
2020-06-22 10:10:00,54.55,54.65,54.51,54.61,198033.0,50.6575,50.7503,50.6203,50.7132,198033.0
2020-06-22 10:20:00,54.62,54.65,54.42,54.43,244845.0,50.7225,50.7503,50.5367,50.546,244845.0
2020-06-22 10:30:00,54.44,54.46,54.29,54.35,161499.0,50.5553,50.5739,50.416,50.4717,161499.0
2020-06-22 10:40:00,54.35,54.42,54.31,54.35,145093.0,50.4717,50.5367,50.4346,50.4717,145093.0
2020-06-22 10:50:00,54.36,54.38,54.22,54.26,161945.0,50.481,50.4996,50.351,50.3882,161945.0
2020-06-22 11:00:00,54.25,54.5,54.23,54.42,334069.0,50.3789,50.611,50.3603,50.5367,334069.0
2020-06-22 11:10:00,54.42,54.43,54.27,54.43,139764.0,50.5367,50.546,50.3975,50.546,139764.0
2020-06-22 11:20:00,54.42,54.5,54.41,54.44,165619.0,50.5367,50.611,50.5275,50.5553,165619.0
2020-06-22 11:30:00,54.44,54.61,54.41,54.58,166944.0,50.5553,50.7132,50.5275,50.6853,166944.0
2020-06-22 11:40:00,54.58,54.58,54.54,54.58,158766.0,50.6853,50.6853,50.6482,50.6853,158766.0
2020-06-22 11:50:00,54.58,54.8,54.57,54.79,311596.0,50.6853,50.8896,50.676,50.8803,311596.0
2020-06-22 12:00:00,54.79,54.93,54.77,54.85,322589.0,50.8803,51.0104,50.8618,50.9361,322589.0
2020-06-22 12:10:00,54.85,54.92,54.78,54.82,263818.0,50.9361,51.0011,50.8711,50.9082,263818.0
2020-06-22 12:20:00,54.82,54.92,54.81,54.92,136217.0,50.9082,51.0011,50.8989,51.0011,136217.0
2020-06-22 12:30:00,54.92,54.92,54.78,54.8,150314.0,51.0011,51.0011,50.8711,50.8896,150314.0
2020-06-22 12:40:00,54.78,54.89,54.74,54.88,185736.0,50.8711,50.9732,50.8339,50.9639,185736.0
2020-06-22 12:50:00,54.88,54.89,54.79,54.81,115918.0,50.9639,50.9732,50.8803,50.8989,115918.0
2020-06-22 13:00:00,54.81,54.85,54.78,54.84,126388.0,50.8989,50.9361,50.8711,50.9268,126388.0
2020-06-22 13:10:00,54.84,54.85,54.78,54.79,131590.0,50.9268,50.9361,50.8711,50.8803,131590.0
2020-06-22 13:20:00,54.8,54.95,54.79,54.94,156650.0,50.8896,51.0289,50.8803,51.0196,156650.0
2020-06-22 13:30:00,54.94,55.0,54.8,54.81,366744.0,51.0196,51.0754,50.8896,50.8989,366744.0
2020-06-22 13:40:00,54.8,54.91,54.75,54.9,164994.0,50.8896,50.9918,50.8432,50.9825,164994.0
2020-06-22 13:50:00,54.91,54.98,54.89,54.94,160867.0,50.9918,51.0568,50.9732,51.0196,160867.0
2020-06-22 14:00:00,54.95,54.96,54.86,54.95,236261.0,51.0289,51.0382,50.9454,51.0289,236261.0
2020-06-22 14:10:00,54.95,54.96,54.92,54.96,228755.0,51.0289,51.0382,51.0011,51.0382,228755.0
2020-06-22 14:20:00,54.95,55.22,54.94,55.21,826294.0,51.0289,51.2797,51.0196,51.2704,826294.0
2020-06-22 14:30:00,55.21,55.29,55.16,55.21,612590.0,51.2704,51.3447,51.2239,51.2704,612590.0
2020-06-22 14:40:00,55.22,55.26,55.15,55.22,372584.0,51.2797,51.3168,51.2147,51.2797,372584.0
2020-06-22 14:50:00,55.22,55.31,55.2,55.28,473042.0,51.2797,51.3632,51.2611,51.3354,473042.0
2020-06-22 15:00:00,55.27,55.36,55.24,55.35,287909.0,51.3261,51.4097,51.2982,51.4004,287909.0
2020-06-22 15:10:00,55.35,55.39,55.25,55.31,413457.0,51.4004,51.4375,51.3075,51.3632,413457.0
2020-06-22 15:20:00,55.31,55.31,55.17,55.2,542514.0,51.3632,51.3632,51.2332,51.2611,542514.0
2020-06-22 15:30:00,55.2,55.21,55.14,55.16,499760.0,51.2611,51.2704,51.2054,51.2239,499760.0
2020-06-22 15:40:00,55.16,55.25,55.14,55.21,927470.0,51.2239,51.3075,51.2054,51.2704,927470.0
2020-06-22 15:50:00,55.2,55.23,55.11,55.12,1065527.0,51.2611,51.2889,51.1775,51.1868,1065527.0
2020-06-23 09:30:00,55.3,55.72,55.23,55.59,968153.0,51.354,51.744,51.2889,51.6233,968153.0
2020-06-23 09:40:00,55.59,55.66,55.39,55.54,306876.0,51.6233,51.6883,51.4375,51.5768,306876.0
2020-06-23 09:50:00,55.54,55.58,55.32,55.43,604723.0,51.5768,51.614,51.3725,51.4747,604723.0
2020-06-23 10:00:00,55.43,55.7,55.39,55.62,417914.0,51.4747,51.7254,51.4375,51.6511,417914.0
2020-06-23 10:10:00,55.62,55.66,55.55,55.63,265369.0,51.6511,51.6883,51.5861,51.6604,265369.0
2020-06-23 10:20:00,55.63,55.85,55.6,55.8,369132.0,51.6604,51.8647,51.6325,51.8183,369132.0
2020-06-23 10:30:00,55.8,55.81,55.62,55.62,288604.0,51.8183,51.8276,51.6511,51.6511,288604.0
2020-06-23 10:40:00,55.63,55.7,55.55,55.61,265453.0,51.6604,51.7254,51.5861,51.6418,265453.0
2020-06-23 10:50:00,55.61,55.73,55.59,55.64,208556.0,51.6418,51.7533,51.6233,51.6697,208556.0
2020-06-23 11:00:00,55.63,55.8,55.58,55.72,302566.0,51.6604,51.8183,51.614,51.744,302566.0
2020-06-23 11:10:00,55.72,55.75,55.66,55.69,255942.0,51.744,51.7718,51.6883,51.7161,255942.0
2020-06-23 11:20:00,55.69,55.8,55.68,55.68,157391.0,51.7161,51.8183,51.7068,51.7068,157391.0
2020-06-23 11:30:00,55.68,55.7,55.62,55.65,158997.0,51.7068,51.7254,51.6511,51.679,158997.0
2020-06-23 11:40:00,55.65,55.65,55.57,55.57,180956.0,51.679,51.679,51.6047,51.6047,180956.0
2020-06-23 11:50:00,55.57,55.63,55.55,55.58,336114.0,51.6047,51.6604,51.5861,51.614,336114.0
2020-06-23 12:00:00,55.59,55.61,55.57,55.58,177413.0,51.6233,51.6418,51.6047,51.614,177413.0
2020-06-23 12:10:00,55.59,55.7,55.57,55.6,393722.0,51.6233,51.7254,51.6047,51.6325,393722.0
2020-06-23 12:20:00,55.6,55.78,55.58,55.69,663912.0,51.6325,51.7997,51.614,51.7161,663912.0
2020-06-23 12:30:00,55.7,55.82,55.69,55.72,352963.0,51.7254,51.8368,51.7161,51.744,352963.0
2020-06-23 12:40:00,55.72,55.85,55.71,55.8,863679.0,51.744,51.8647,51.7347,51.8183,863679.0
2020-06-23 12:50:00,55.8,55.81,55.72,55.77,330188.0,51.8183,51.8276,51.744,51.7904,330188.0
2020-06-23 13:00:00,55.77,55.89,55.76,55.88,265313.0,51.7904,51.9019,51.7811,51.8926,265313.0
2020-06-23 13:10:00,55.88,55.95,55.87,55.91,313182.0,51.8926,51.9576,51.8833,51.9204,313182.0
2020-06-23 13:20:00,55.92,55.97,55.91,55.93,237050.0,51.9297,51.9761,51.9204,51.939,237050.0
2020-06-23 13:30:00,55.93,55.93,55.62,55.71,354239.0,51.939,51.939,51.6511,51.7347,354239.0
2020-06-23 13:40:00,55.7,55.73,55.62,55.72,264532.0,51.7254,51.7533,51.6511,51.744,264532.0
2020-06-23 13:50:00,55.72,55.84,55.7,55.72,268251.0,51.744,51.8554,51.7254,51.744,268251.0
2020-06-23 14:00:00,55.72,55.73,55.6,55.61,420887.0,51.744,51.7533,51.6325,51.6418,420887.0
2020-06-23 14:10:00,55.62,55.62,55.45,55.57,209846.0,51.6511,51.6511,51.4933,51.6047,209846.0
2020-06-23 14:20:00,55.57,55.62,55.55,55.59,252062.0,51.6047,51.6511,51.5861,51.6233,252062.0
2020-06-23 14:30:00,55.59,55.61,55.56,55.6,270879.0,51.6233,51.6418,51.5954,51.6325,270879.0
2020-06-23 14:40:00,55.59,55.61,55.46,55.51,275255.0,51.6233,51.6418,51.5025,51.549,275255.0
2020-06-23 14:50:00,55.51,55.55,55.47,55.51,286340.0,51.549,51.5861,51.5118,51.549,286340.0
2020-06-23 15:00:00,55.51,55.57,55.46,55.55,244359.0,51.549,51.6047,51.5025,51.5861,244359.0
2020-06-23 15:10:00,55.57,55.67,55.52,55.66,427525.0,51.6047,51.6976,51.5583,51.6883,427525.0
2020-06-23 15:20:00,55.66,55.66,55.5,55.53,390426.0,51.6883,51.6883,51.5397,51.5675,390426.0
2020-06-23 15:30:00,55.53,55.62,55.4,55.58,541328.0,51.5675,51.6511,51.4468,51.614,541328.0
2020-06-23 15:40:00,55.59,55.63,55.4,55.43,646870.0,51.6233,51.6604,51.4468,51.4747,646870.0
2020-06-23 15:50:00,55.42,55.44,55.13,55.19,1349962.0,51.4654,51.484,51.1961,51.2518,1349962.0
2020-06-24 09:30:00,55.12,55.3,54.85,55.29,552317.0,51.1868,51.354,50.9361,51.3447,552317.0
2020-06-24 09:40:00,55.3,55.58,55.22,55.46,613333.0,51.354,51.614,51.2797,51.5025,613333.0
2020-06-24 09:50:00,55.46,55.68,55.42,55.62,550904.0,51.5025,51.7068,51.4654,51.6511,550904.0
2020-06-24 10:00:00,55.62,55.68,55.3,55.33,504982.0,51.6511,51.7068,51.354,51.3818,504982.0
2020-06-24 10:10:00,55.32,55.36,55.2,55.31,304521.0,51.3725,51.4097,51.2611,51.3632,304521.0
2020-06-24 10:20:00,55.3,55.47,55.28,55.35,204299.0,51.354,51.5118,51.3354,51.4004,204299.0
2020-06-24 10:30:00,55.34,55.35,54.97,54.99,631794.0,51.3911,51.4004,51.0475,51.0661,631794.0
2020-06-24 10:40:00,55.0,55.0,54.86,54.87,271171.0,51.0754,51.0754,50.9454,50.9546,271171.0
2020-06-24 10:50:00,54.88,54.89,54.64,54.76,592197.0,50.9639,50.9732,50.741,50.8525,592197.0
2020-06-24 11:00:00,54.76,54.97,54.72,54.82,372640.0,50.8525,51.0475,50.8153,50.9082,372640.0
2020-06-24 11:10:00,54.82,54.82,54.42,54.48,361482.0,50.9082,50.9082,50.5367,50.5925,361482.0
2020-06-24 11:20:00,54.49,54.68,54.42,54.61,401270.0,50.6018,50.7782,50.5367,50.7132,401270.0
2020-06-24 11:30:00,54.61,54.67,54.43,54.44,235280.0,50.7132,50.7689,50.546,50.5553,235280.0
2020-06-24 11:40:00,54.45,54.54,54.33,54.41,393926.0,50.5646,50.6482,50.4532,50.5275,393926.0
2020-06-24 11:50:00,54.42,54.65,54.39,54.65,221434.0,50.5367,50.7503,50.5089,50.7503,221434.0
2020-06-24 12:00:00,54.64,54.79,54.61,54.66,246580.0,50.741,50.8803,50.7132,50.7596,246580.0
2020-06-24 12:10:00,54.66,54.83,54.63,54.83,152541.0,50.7596,50.9175,50.7318,50.9175,152541.0
2020-06-24 12:20:00,54.83,54.91,54.79,54.87,213249.0,50.9175,50.9918,50.8803,50.9546,213249.0
2020-06-24 12:30:00,54.88,54.95,54.83,54.86,165228.0,50.9639,51.0289,50.9175,50.9454,165228.0
2020-06-24 12:40:00,54.86,55.06,54.85,54.95,252559.0,50.9454,51.1311,50.9361,51.0289,252559.0
2020-06-24 12:50:00,54.95,54.97,54.83,54.9,108787.0,51.0289,51.0475,50.9175,50.9825,108787.0
2020-06-24 13:00:00,54.89,54.93,54.83,54.89,163087.0,50.9732,51.0104,50.9175,50.9732,163087.0
2020-06-24 13:10:00,54.9,54.96,54.86,54.93,120545.0,50.9825,51.0382,50.9454,51.0104,120545.0
2020-06-24 13:20:00,54.92,54.92,54.71,54.75,133293.0,51.0011,51.0011,50.8061,50.8432,133293.0
2020-06-24 13:30:00,54.74,54.74,54.65,54.67,136269.0,50.8339,50.8339,50.7503,50.7689,136269.0
2020-06-24 13:40:00,54.67,54.67,54.57,54.65,238480.0,50.7689,50.7689,50.676,50.7503,238480.0
2020-06-24 13:50:00,54.65,54.65,54.6,54.64,178247.0,50.7503,50.7503,50.7039,50.741,178247.0
2020-06-24 14:00:00,54.65,54.7,54.49,54.56,322204.0,50.7503,50.7968,50.6018,50.6668,322204.0
2020-06-24 14:10:00,54.56,54.74,54.56,54.74,257771.0,50.6668,50.8339,50.6668,50.8339,257771.0
2020-06-24 14:20:00,54.74,54.79,54.68,54.77,300130.0,50.8339,50.8803,50.7782,50.8618,300130.0
2020-06-24 14:30:00,54.76,54.83,54.73,54.76,266946.0,50.8525,50.9175,50.8246,50.8525,266946.0
2020-06-24 14:40:00,54.76,54.79,54.58,54.68,234537.0,50.8525,50.8803,50.6853,50.7782,234537.0
2020-06-24 14:50:00,54.69,54.7,54.53,54.55,241507.0,50.7875,50.7968,50.6389,50.6575,241507.0
2020-06-24 15:00:00,54.55,54.69,54.54,54.66,289405.0,50.6575,50.7875,50.6482,50.7596,289405.0
2020-06-24 15:10:00,54.67,55.02,54.65,55.0,457882.0,50.7689,51.0939,50.7503,51.0754,457882.0
2020-06-24 15:20:00,55.0,55.03,54.82,54.87,471004.0,51.0754,51.1032,50.9082,50.9546,471004.0
2020-06-24 15:30:00,54.87,54.89,54.61,54.66,341230.0,50.9546,50.9732,50.7132,50.7596,341230.0
2020-06-24 15:40:00,54.65,55.0,54.64,54.78,553179.0,50.7503,51.0754,50.741,50.8711,553179.0
2020-06-24 15:50:00,54.77,54.78,54.36,54.45,1869752.0,50.8618,50.8711,50.481,50.5646,1869752.0
2020-06-25 09:30:00,54.4,54.58,54.19,54.52,749202.0,50.5182,50.6853,50.3232,50.6296,749202.0
2020-06-25 09:40:00,54.52,54.52,53.89,53.97,633361.0,50.6296,50.6296,50.0446,50.1189,633361.0
2020-06-25 09:50:00,53.97,54.01,53.77,53.91,554565.0,50.1189,50.156,49.9331,50.0631,554565.0
2020-06-25 10:00:00,53.91,54.1,53.88,53.99,437479.0,50.0631,50.2396,50.0353,50.1374,437479.0
2020-06-25 10:10:00,54.0,54.16,53.97,54.07,294695.0,50.1467,50.2953,50.1189,50.2117,294695.0
2020-06-25 10:20:00,54.07,54.15,54.06,54.08,250178.0,50.2117,50.286,50.2024,50.221,250178.0
2020-06-25 10:30:00,54.08,54.12,53.98,53.98,402912.0,50.221,50.2582,50.1281,50.1281,402912.0
2020-06-25 10:40:00,53.98,54.02,53.86,53.9,422204.0,50.1281,50.1653,50.0167,50.0539,422204.0
2020-06-25 10:50:00,53.9,54.03,53.85,53.99,303046.0,50.0539,50.1746,50.0074,50.1374,303046.0
2020-06-25 11:00:00,53.98,53.98,53.75,53.83,284188.0,50.1281,50.1281,49.9146,49.9888,284188.0
2020-06-25 11:10:00,53.83,53.93,53.73,53.91,222288.0,49.9888,50.0817,49.896,50.0631,222288.0
2020-06-25 11:20:00,53.91,53.92,53.86,53.9,212315.0,50.0631,50.0724,50.0167,50.0539,212315.0
2020-06-25 11:30:00,53.9,53.93,53.69,53.7,476722.0,50.0539,50.0817,49.8588,49.8681,476722.0
2020-06-25 11:40:00,53.7,53.88,53.54,53.81,375176.0,49.8681,50.0353,49.7195,49.9703,375176.0
2020-06-25 11:50:00,53.82,53.92,53.78,53.92,157663.0,49.9796,50.0724,49.9424,50.0724,157663.0
2020-06-25 12:00:00,53.93,54.03,53.93,53.98,272146.0,50.0817,50.1746,50.0817,50.1281,272146.0
2020-06-25 12:10:00,53.99,54.05,53.91,53.95,165718.0,50.1374,50.1932,50.0631,50.1003,165718.0
2020-06-25 12:20:00,53.94,53.95,53.86,53.93,155969.0,50.091,50.1003,50.0167,50.0817,155969.0
2020-06-25 12:30:00,53.94,54.01,53.91,53.96,204201.0,50.091,50.156,50.0631,50.1096,204201.0
2020-06-25 12:40:00,53.96,54.05,53.95,54.01,258942.0,50.1096,50.1932,50.1003,50.156,258942.0
2020-06-25 12:50:00,54.01,54.01,53.96,53.98,158891.0,50.156,50.156,50.1096,50.1281,158891.0
2020-06-25 13:00:00,53.98,54.04,53.95,54.02,248641.0,50.1281,50.1839,50.1003,50.1653,248641.0
2020-06-25 13:10:00,54.02,54.12,53.99,54.08,224483.0,50.1653,50.2582,50.1374,50.221,224483.0
2020-06-25 13:20:00,54.08,54.13,54.05,54.11,180600.0,50.221,50.2674,50.1932,50.2489,180600.0
2020-06-25 13:30:00,54.1,54.21,54.03,54.17,200134.0,50.2396,50.3417,50.1746,50.3046,200134.0
2020-06-25 13:40:00,54.18,54.19,54.06,54.15,157867.0,50.3139,50.3232,50.2024,50.286,157867.0
2020-06-25 13:50:00,54.16,54.17,54.09,54.15,174621.0,50.2953,50.3046,50.2303,50.286,174621.0
2020-06-25 14:00:00,54.15,54.16,53.97,54.06,209326.0,50.286,50.2953,50.1189,50.2024,209326.0
2020-06-25 14:10:00,54.06,54.1,54.03,54.07,197468.0,50.2024,50.2396,50.1746,50.2117,197468.0
2020-06-25 14:20:00,54.06,54.07,53.99,54.02,309146.0,50.2024,50.2117,50.1374,50.1653,309146.0
2020-06-25 14:30:00,54.02,54.02,53.89,53.91,534022.0,50.1653,50.1653,50.0446,50.0631,534022.0
2020-06-25 14:40:00,53.91,54.0,53.91,53.97,196139.0,50.0631,50.1467,50.0631,50.1189,196139.0
2020-06-25 14:50:00,53.96,54.02,53.95,53.98,292957.0,50.1096,50.1653,50.1003,50.1281,292957.0
2020-06-25 15:00:00,53.97,54.31,53.94,54.27,437220.0,50.1189,50.4346,50.091,50.3975,437220.0
2020-06-25 15:10:00,54.27,54.35,54.16,54.18,319320.0,50.3975,50.4717,50.2953,50.3139,319320.0
2020-06-25 15:20:00,54.18,54.47,54.16,54.33,463732.0,50.3139,50.5832,50.2953,50.4532,463732.0
2020-06-25 15:30:00,54.33,54.59,54.32,54.34,530795.0,50.4532,50.6946,50.4439,50.4625,530795.0
2020-06-25 15:40:00,54.34,54.39,54.25,54.29,483806.0,50.4625,50.5089,50.3789,50.416,483806.0
2020-06-25 15:50:00,54.28,54.58,54.26,54.52,987001.0,50.4067,50.6853,50.3882,50.6296,987001.0
2020-06-26 09:30:00,54.35,54.59,54.2,54.45,350054.0,50.4717,50.6946,50.3324,50.5646,350054.0
2020-06-26 09:40:00,54.45,54.46,54.22,54.24,420790.0,50.5646,50.5739,50.351,50.3696,420790.0
2020-06-26 09:50:00,54.23,54.36,53.99,54.12,375671.0,50.3603,50.481,50.1374,50.2582,375671.0
2020-06-26 10:00:00,54.12,54.12,53.9,53.91,295442.0,50.2582,50.2582,50.0539,50.0631,295442.0
2020-06-26 10:10:00,53.91,54.01,53.81,53.86,345674.0,50.0631,50.156,49.9703,50.0167,345674.0
2020-06-26 10:20:00,53.87,53.89,53.69,53.88,264298.0,50.026,50.0446,49.8588,50.0353,264298.0
2020-06-26 10:30:00,53.87,53.95,53.62,53.64,354373.0,50.026,50.1003,49.7938,49.8124,354373.0
2020-06-26 10:40:00,53.64,53.8,53.63,53.69,277738.0,49.8124,49.961,49.8031,49.8588,277738.0
2020-06-26 10:50:00,53.71,53.91,53.63,53.84,225563.0,49.8774,50.0631,49.8031,49.9981,225563.0
2020-06-26 11:00:00,53.85,54.07,53.84,54.03,177640.0,50.0074,50.2117,49.9981,50.1746,177640.0
2020-06-26 11:10:00,54.02,54.08,53.88,53.94,202985.0,50.1653,50.221,50.0353,50.091,202985.0
2020-06-26 11:20:00,53.95,53.98,53.86,53.93,180589.0,50.1003,50.1281,50.0167,50.0817,180589.0
2020-06-26 11:30:00,53.95,54.06,53.9,54.03,211655.0,50.1003,50.2024,50.0539,50.1746,211655.0
2020-06-26 11:40:00,54.03,54.05,53.96,54.05,140502.0,50.1746,50.1932,50.1096,50.1932,140502.0
2020-06-26 11:50:00,54.05,54.13,53.91,54.11,192065.0,50.1932,50.2674,50.0631,50.2489,192065.0
2020-06-26 12:00:00,54.11,54.11,53.94,53.94,203581.0,50.2489,50.2489,50.091,50.091,203581.0
2020-06-26 12:10:00,53.94,53.99,53.88,53.88,122320.0,50.091,50.1374,50.0353,50.0353,122320.0
2020-06-26 12:20:00,53.87,54.05,53.85,54.03,346762.0,50.026,50.1932,50.0074,50.1746,346762.0
2020-06-26 12:30:00,54.02,54.08,53.89,54.0,151859.0,50.1653,50.221,50.0446,50.1467,151859.0
2020-06-26 12:40:00,54.0,54.0,53.84,53.9,126517.0,50.1467,50.1467,49.9981,50.0539,126517.0
2020-06-26 12:50:00,53.92,54.05,53.9,54.02,136247.0,50.0724,50.1932,50.0539,50.1653,136247.0
2020-06-26 13:00:00,54.01,54.1,53.96,54.05,98569.0,50.156,50.2396,50.1096,50.1932,98569.0
2020-06-26 13:10:00,54.05,54.06,54.0,54.03,105101.0,50.1932,50.2024,50.1467,50.1746,105101.0
2020-06-26 13:20:00,54.04,54.25,54.01,54.22,255002.0,50.1839,50.3789,50.156,50.351,255002.0
2020-06-26 13:30:00,54.23,54.26,54.1,54.22,176955.0,50.3603,50.3882,50.2396,50.351,176955.0
2020-06-26 13:40:00,54.21,54.26,54.17,54.24,176295.0,50.3417,50.3882,50.3046,50.3696,176295.0
2020-06-26 13:50:00,54.24,54.25,54.19,54.2,151996.0,50.3696,50.3789,50.3232,50.3324,151996.0
2020-06-26 14:00:00,54.19,54.3,54.11,54.3,210252.0,50.3232,50.4253,50.2489,50.4253,210252.0
2020-06-26 14:10:00,54.3,54.33,54.28,54.3,249888.0,50.4253,50.4532,50.4067,50.4253,249888.0
2020-06-26 14:20:00,54.29,54.35,54.16,54.2,196484.0,50.416,50.4717,50.2953,50.3324,196484.0
2020-06-26 14:30:00,54.2,54.23,54.14,54.19,400940.0,50.3324,50.3603,50.2767,50.3232,400940.0
2020-06-26 14:40:00,54.18,54.26,53.98,53.98,335938.0,50.3139,50.3882,50.1281,50.1281,335938.0
2020-06-26 14:50:00,53.98,54.09,53.98,54.03,273709.0,50.1281,50.2303,50.1281,50.1746,273709.0
2020-06-26 15:00:00,54.03,54.12,54.03,54.12,317364.0,50.1746,50.2582,50.1746,50.2582,317364.0
2020-06-26 15:10:00,54.11,54.27,54.09,54.2,416514.0,50.2489,50.3975,50.2303,50.3324,416514.0
2020-06-26 15:20:00,54.21,54.29,54.09,54.24,403178.0,50.3417,50.416,50.2303,50.3696,403178.0
2020-06-26 15:30:00,54.23,54.25,54.1,54.15,384336.0,50.3603,50.3789,50.2396,50.286,384336.0
2020-06-26 15:40:00,54.14,54.48,54.13,54.26,759747.0,50.2767,50.5925,50.2674,50.3882,759747.0
2020-06-26 15:50:00,54.26,54.33,53.97,54.2,1203714.0,50.3882,50.4532,50.1189,50.3324,1203714.0
2020-06-29 09:30:00,54.23,54.47,54.02,54.02,582412.0,50.3603,50.5832,50.1653,50.1653,582412.0
2020-06-29 09:40:00,54.02,54.03,53.9,53.97,523455.0,50.1653,50.1746,50.0539,50.1189,523455.0
2020-06-29 09:50:00,53.97,53.97,53.84,53.92,315356.0,50.1189,50.1189,49.9981,50.0724,315356.0
2020-06-29 10:00:00,53.93,54.11,53.92,54.07,520522.0,50.0817,50.2489,50.0724,50.2117,520522.0
2020-06-29 10:10:00,54.07,54.37,54.05,54.31,369682.0,50.2117,50.4903,50.1932,50.4346,369682.0
2020-06-29 10:20:00,54.29,54.35,54.2,54.35,285902.0,50.416,50.4717,50.3324,50.4717,285902.0
2020-06-29 10:30:00,54.35,54.76,54.33,54.69,451489.0,50.4717,50.8525,50.4532,50.7875,451489.0
2020-06-29 10:40:00,54.68,54.85,54.59,54.81,275760.0,50.7782,50.9361,50.6946,50.8989,275760.0
2020-06-29 10:50:00,54.81,54.93,54.71,54.73,362419.0,50.8989,51.0104,50.8061,50.8246,362419.0
2020-06-29 11:00:00,54.74,54.81,54.71,54.75,284224.0,50.8339,50.8989,50.8061,50.8432,284224.0
2020-06-29 11:10:00,54.76,54.8,54.67,54.78,292854.0,50.8525,50.8896,50.7689,50.8711,292854.0
2020-06-29 11:20:00,54.79,54.93,54.77,54.93,314097.0,50.8803,51.0104,50.8618,51.0104,314097.0
2020-06-29 11:30:00,54.93,54.96,54.65,54.67,180614.0,51.0104,51.0382,50.7503,50.7689,180614.0
2020-06-29 11:40:00,54.68,54.79,54.63,54.79,199980.0,50.7782,50.8803,50.7318,50.8803,199980.0
2020-06-29 11:50:00,54.79,54.83,54.65,54.69,295636.0,50.8803,50.9175,50.7503,50.7875,295636.0
2020-06-29 12:00:00,54.68,54.76,54.6,54.65,198202.0,50.7782,50.8525,50.7039,50.7503,198202.0
2020-06-29 12:10:00,54.65,54.66,54.46,54.61,293336.0,50.7503,50.7596,50.5739,50.7132,293336.0
2020-06-29 12:20:00,54.61,54.66,54.59,54.65,142359.0,50.7132,50.7596,50.6946,50.7503,142359.0
2020-06-29 12:30:00,54.65,54.67,54.62,54.66,158429.0,50.7503,50.7689,50.7225,50.7596,158429.0
2020-06-29 12:40:00,54.66,54.67,54.46,54.47,152692.0,50.7596,50.7689,50.5739,50.5832,152692.0
2020-06-29 12:50:00,54.46,54.49,54.38,54.42,332359.0,50.5739,50.6018,50.4996,50.5367,332359.0
2020-06-29 13:00:00,54.43,54.44,54.35,54.38,125612.0,50.546,50.5553,50.4717,50.4996,125612.0
2020-06-29 13:10:00,54.39,54.56,54.38,54.56,182988.0,50.5089,50.6668,50.4996,50.6668,182988.0
2020-06-29 13:20:00,54.56,54.61,54.55,54.56,170100.0,50.6668,50.7132,50.6575,50.6668,170100.0
2020-06-29 13:30:00,54.57,54.6,54.44,54.59,227220.0,50.676,50.7039,50.5553,50.6946,227220.0
2020-06-29 13:40:00,54.59,54.59,54.53,54.53,128052.0,50.6946,50.6946,50.6389,50.6389,128052.0
2020-06-29 13:50:00,54.53,54.53,54.47,54.48,196525.0,50.6389,50.6389,50.5832,50.5925,196525.0
2020-06-29 14:00:00,54.49,54.55,54.43,54.45,172305.0,50.6018,50.6575,50.546,50.5646,172305.0
2020-06-29 14:10:00,54.45,54.5,54.43,54.46,139536.0,50.5646,50.611,50.546,50.5739,139536.0
2020-06-29 14:20:00,54.47,54.48,54.35,54.47,225736.0,50.5832,50.5925,50.4717,50.5832,225736.0
2020-06-29 14:30:00,54.46,54.5,54.39,54.43,182229.0,50.5739,50.611,50.5089,50.546,182229.0
2020-06-29 14:40:00,54.43,54.47,54.35,54.39,248729.0,50.546,50.5832,50.4717,50.5089,248729.0
2020-06-29 14:50:00,54.39,54.46,54.37,54.43,182130.0,50.5089,50.5739,50.4903,50.546,182130.0
2020-06-29 15:00:00,54.43,54.47,54.41,54.47,401884.0,50.546,50.5832,50.5275,50.5832,401884.0
2020-06-29 15:10:00,54.46,54.47,54.38,54.44,302279.0,50.5739,50.5832,50.4996,50.5553,302279.0
2020-06-29 15:20:00,54.44,54.53,54.43,54.49,246899.0,50.5553,50.6389,50.546,50.6018,246899.0
2020-06-29 15:30:00,54.49,54.68,54.44,54.61,572431.0,50.6018,50.7782,50.5553,50.7132,572431.0
2020-06-29 15:40:00,54.61,54.82,54.53,54.73,792471.0,50.7132,50.9082,50.6389,50.8246,792471.0
2020-06-29 15:50:00,54.74,54.78,54.49,54.78,959589.0,50.8339,50.8711,50.6018,50.8711,959589.0
2020-06-30 09:30:00,54.8,55.14,54.74,55.02,757710.0,50.8896,51.2054,50.8339,51.0939,757710.0
2020-06-30 09:40:00,55.02,55.07,54.89,54.98,395151.0,51.0939,51.1404,50.9732,51.0568,395151.0
2020-06-30 09:50:00,54.98,55.1,54.94,55.04,434641.0,51.0568,51.1682,51.0196,51.1125,434641.0
2020-06-30 10:00:00,55.02,55.09,54.88,54.99,428276.0,51.0939,51.1589,50.9639,51.0661,428276.0
2020-06-30 10:10:00,54.99,54.99,54.91,54.92,263266.0,51.0661,51.0661,50.9918,51.0011,263266.0
2020-06-30 10:20:00,54.92,55.02,54.91,54.97,309278.0,51.0011,51.0939,50.9918,51.0475,309278.0
2020-06-30 10:30:00,54.97,55.01,54.74,54.77,318729.0,51.0475,51.0846,50.8339,50.8618,318729.0
2020-06-30 10:40:00,54.77,54.89,54.76,54.87,203065.0,50.8618,50.9732,50.8525,50.9546,203065.0
2020-06-30 10:50:00,54.88,55.01,54.83,54.91,315845.0,50.9639,51.0846,50.9175,50.9918,315845.0
2020-06-30 11:00:00,54.91,54.94,54.76,54.84,301027.0,50.9918,51.0196,50.8525,50.9268,301027.0
2020-06-30 11:10:00,54.85,54.86,54.73,54.75,207150.0,50.9361,50.9454,50.8246,50.8432,207150.0
2020-06-30 11:20:00,54.74,54.77,54.63,54.69,297620.0,50.8339,50.8618,50.7318,50.7875,297620.0
2020-06-30 11:30:00,54.69,54.69,54.49,54.59,336979.0,50.7875,50.7875,50.6018,50.6946,336979.0
2020-06-30 11:40:00,54.59,54.71,54.59,54.67,225502.0,50.6946,50.8061,50.6946,50.7689,225502.0
2020-06-30 11:50:00,54.68,54.77,54.67,54.73,339154.0,50.7782,50.8618,50.7689,50.8246,339154.0
2020-06-30 12:00:00,54.73,54.83,54.73,54.76,279067.0,50.8246,50.9175,50.8246,50.8525,279067.0
2020-06-30 12:10:00,54.77,54.88,54.76,54.86,347532.0,50.8618,50.9639,50.8525,50.9454,347532.0
2020-06-30 12:20:00,54.85,54.92,54.82,54.9,326768.0,50.9361,51.0011,50.9082,50.9825,326768.0
2020-06-30 12:30:00,54.9,54.97,54.87,54.95,393883.0,50.9825,51.0475,50.9546,51.0289,393883.0
2020-06-30 12:40:00,54.94,54.95,54.77,54.8,185360.0,51.0196,51.0289,50.8618,50.8896,185360.0
2020-06-30 12:50:00,54.8,54.84,54.78,54.79,134561.0,50.8896,50.9268,50.8711,50.8803,134561.0
2020-06-30 13:00:00,54.79,54.91,54.78,54.85,346598.0,50.8803,50.9918,50.8711,50.9361,346598.0
2020-06-30 13:10:00,54.85,54.9,54.81,54.88,393738.0,50.9361,50.9825,50.8989,50.9639,393738.0
2020-06-30 13:20:00,54.88,54.94,54.85,54.89,191827.0,50.9639,51.0196,50.9361,50.9732,191827.0
2020-06-30 13:30:00,54.89,54.97,54.88,54.96,248604.0,50.9732,51.0475,50.9639,51.0382,248604.0
2020-06-30 13:40:00,54.95,54.97,54.88,54.89,170077.0,51.0289,51.0475,50.9639,50.9732,170077.0
2020-06-30 13:50:00,54.88,54.92,54.85,54.9,119996.0,50.9639,51.0011,50.9361,50.9825,119996.0
2020-06-30 14:00:00,54.9,54.96,54.85,54.96,215849.0,50.9825,51.0382,50.9361,51.0382,215849.0
2020-06-30 14:10:00,54.97,55.0,54.93,54.98,329491.0,51.0475,51.0754,51.0104,51.0568,329491.0
2020-06-30 14:20:00,54.98,54.99,54.89,54.94,173499.0,51.0568,51.0661,50.9732,51.0196,173499.0
2020-06-30 14:30:00,54.94,54.98,54.93,54.97,236700.0,51.0196,51.0568,51.0104,51.0475,236700.0
2020-06-30 14:40:00,54.98,55.02,54.97,54.98,212665.0,51.0568,51.0939,51.0475,51.0568,212665.0
2020-06-30 14:50:00,54.99,55.01,54.91,54.91,225859.0,51.0661,51.0846,50.9918,50.9918,225859.0
2020-06-30 15:00:00,54.91,54.93,54.77,54.8,300134.0,50.9918,51.0104,50.8618,50.8896,300134.0
2020-06-30 15:10:00,54.8,54.89,54.79,54.84,311700.0,50.8896,50.9732,50.8803,50.9268,311700.0
2020-06-30 15:20:00,54.84,55.03,54.79,55.02,433607.0,50.9268,51.1032,50.8803,51.0939,433607.0
2020-06-30 15:30:00,55.02,55.11,54.93,54.98,557524.0,51.0939,51.1775,51.0104,51.0568,557524.0
2020-06-30 15:40:00,54.98,55.2,54.96,55.16,1030144.0,51.0568,51.2611,51.0382,51.2239,1030144.0
2020-06-30 15:50:00,55.17,55.44,55.16,55.26,1822418.0,51.2332,51.484,51.2239,51.3168,1822418.0
2020-07-01 09:30:00,54.69,55.08,54.68,54.88,1310743.0,50.7875,51.1497,50.7782,50.9639,1310743.0
2020-07-01 09:40:00,54.88,55.09,54.87,54.98,687548.0,50.9639,51.1589,50.9546,51.0568,687548.0
2020-07-01 09:50:00,54.97,55.0,54.84,54.96,469143.0,51.0475,51.0754,50.9268,51.0382,469143.0
2020-07-01 10:00:00,54.96,55.07,54.9,55.01,406652.0,51.0382,51.1404,50.9825,51.0846,406652.0
2020-07-01 10:10:00,55.02,55.03,54.92,54.95,436096.0,51.0939,51.1032,51.0011,51.0289,436096.0
2020-07-01 10:20:00,54.94,55.09,54.91,55.07,299591.0,51.0196,51.1589,50.9918,51.1404,299591.0
2020-07-01 10:30:00,55.07,55.16,55.02,55.13,435672.0,51.1404,51.2239,51.0939,51.1961,435672.0
2020-07-01 10:40:00,55.13,55.15,54.97,55.0,354868.0,51.1961,51.2147,51.0475,51.0754,354868.0
2020-07-01 10:50:00,55.0,55.1,54.99,55.02,247713.0,51.0754,51.1682,51.0661,51.0939,247713.0
2020-07-01 11:00:00,55.02,55.15,54.98,55.1,280707.0,51.0939,51.2147,51.0568,51.1682,280707.0
2020-07-01 11:10:00,55.1,55.17,55.02,55.07,283881.0,51.1682,51.2332,51.0939,51.1404,283881.0
2020-07-01 11:20:00,55.06,55.08,54.99,55.03,516173.0,51.1311,51.1497,51.0661,51.1032,516173.0
2020-07-01 11:30:00,55.03,55.05,54.92,54.97,326058.0,51.1032,51.1218,51.0011,51.0475,326058.0
2020-07-01 11:40:00,54.96,55.04,54.94,55.03,147417.0,51.0382,51.1125,51.0196,51.1032,147417.0
2020-07-01 11:50:00,55.04,55.08,55.0,55.05,232390.0,51.1125,51.1497,51.0754,51.1218,232390.0
2020-07-01 12:00:00,55.05,55.07,55.02,55.03,172528.0,51.1218,51.1404,51.0939,51.1032,172528.0
2020-07-01 12:10:00,55.02,55.1,55.0,55.02,257776.0,51.0939,51.1682,51.0754,51.0939,257776.0
2020-07-01 12:20:00,55.01,55.09,55.0,55.06,222559.0,51.0846,51.1589,51.0754,51.1311,222559.0
2020-07-01 12:30:00,55.06,55.29,55.06,55.29,492532.0,51.1311,51.3447,51.1311,51.3447,492532.0
2020-07-01 12:40:00,55.29,55.35,55.16,55.32,452328.0,51.3447,51.4004,51.2239,51.3725,452328.0
2020-07-01 12:50:00,55.32,55.34,55.18,55.23,238413.0,51.3725,51.3911,51.2425,51.2889,238413.0
2020-07-01 13:00:00,55.24,55.28,55.17,55.18,188600.0,51.2982,51.3354,51.2332,51.2425,188600.0
2020-07-01 13:10:00,55.18,55.24,55.17,55.23,200195.0,51.2425,51.2982,51.2332,51.2889,200195.0
2020-07-01 13:20:00,55.22,55.4,55.21,55.4,253818.0,51.2797,51.4468,51.2704,51.4468,253818.0
2020-07-01 13:30:00,55.39,55.45,55.34,55.44,277252.0,51.4375,51.4933,51.3911,51.484,277252.0
2020-07-01 13:40:00,55.44,55.48,55.41,55.45,257453.0,51.484,51.5211,51.4561,51.4933,257453.0
2020-07-01 13:50:00,55.45,55.49,55.42,55.48,227001.0,51.4933,51.5304,51.4654,51.5211,227001.0
2020-07-01 14:00:00,55.48,55.57,55.36,55.41,372995.0,51.5211,51.6047,51.4097,51.4561,372995.0
2020-07-01 14:10:00,55.41,55.51,55.4,55.51,205501.0,51.4561,51.549,51.4468,51.549,205501.0
2020-07-01 14:20:00,55.5,55.56,55.48,55.5,297297.0,51.5397,51.5954,51.5211,51.5397,297297.0
2020-07-01 14:30:00,55.5,55.53,55.43,55.43,224880.0,51.5397,51.5675,51.4747,51.4747,224880.0
2020-07-01 14:40:00,55.44,55.44,55.31,55.33,267470.0,51.484,51.484,51.3632,51.3818,267470.0
2020-07-01 14:50:00,55.33,55.41,55.32,55.37,306779.0,51.3818,51.4561,51.3725,51.419,306779.0
2020-07-01 15:00:00,55.37,55.55,55.34,55.54,342831.0,51.419,51.5861,51.3911,51.5768,342831.0
2020-07-01 15:10:00,55.54,55.7,55.54,55.62,412057.0,51.5768,51.7254,51.5768,51.6511,412057.0
2020-07-01 15:20:00,55.62,55.77,55.59,55.75,533434.0,51.6511,51.7904,51.6233,51.7718,533434.0
2020-07-01 15:30:00,55.75,55.88,55.72,55.79,587958.0,51.7718,51.8926,51.744,51.809,587958.0
2020-07-01 15:40:00,55.79,55.86,55.69,55.73,742116.0,51.809,51.874,51.7161,51.7533,742116.0
2020-07-01 15:50:00,55.74,55.83,55.43,55.5,1317973.0,51.7626,51.8461,51.4747,51.5397,1317973.0
2020-07-02 09:30:00,55.79,55.97,55.65,55.89,558872.0,51.809,51.9761,51.679,51.9019,558872.0
2020-07-02 09:40:00,55.9,55.91,55.81,55.86,371188.0,51.9111,51.9204,51.8276,51.874,371188.0
2020-07-02 09:50:00,55.86,56.27,55.85,56.23,696600.0,51.874,52.2547,51.8647,52.2176,696600.0
2020-07-02 10:00:00,56.23,56.41,56.06,56.11,501122.0,52.2176,52.3847,52.0597,52.1062,501122.0
2020-07-02 10:10:00,56.11,56.15,56.04,56.13,183582.0,52.1062,52.1433,52.0412,52.1247,183582.0
2020-07-02 10:20:00,56.13,56.14,56.04,56.05,178503.0,52.1247,52.134,52.0412,52.0504,178503.0
2020-07-02 10:30:00,56.05,56.07,55.92,56.03,450291.0,52.0504,52.069,51.9297,52.0319,450291.0
2020-07-02 10:40:00,56.03,56.09,56.0,56.02,320403.0,52.0319,52.0876,52.004,52.0226,320403.0
2020-07-02 10:50:00,56.01,56.07,55.84,56.04,530251.0,52.0133,52.069,51.8554,52.0412,530251.0
2020-07-02 11:00:00,56.03,56.1,56.01,56.04,206989.0,52.0319,52.0969,52.0133,52.0412,206989.0
2020-07-02 11:10:00,56.04,56.1,56.0,56.07,253583.0,52.0412,52.0969,52.004,52.069,253583.0
2020-07-02 11:20:00,56.07,56.1,56.04,56.09,129758.0,52.069,52.0969,52.0412,52.0876,129758.0
2020-07-02 11:30:00,56.09,56.24,56.08,56.2,232501.0,52.0876,52.2269,52.0783,52.1897,232501.0
2020-07-02 11:40:00,56.19,56.24,56.18,56.19,124390.0,52.1804,52.2269,52.1712,52.1804,124390.0
2020-07-02 11:50:00,56.19,56.2,56.15,56.2,155119.0,52.1804,52.1897,52.1433,52.1897,155119.0
2020-07-02 12:00:00,56.2,56.21,56.09,56.11,163059.0,52.1897,52.199,52.0876,52.1062,163059.0
2020-07-02 12:10:00,56.11,56.13,56.02,56.06,277542.0,52.1062,52.1247,52.0226,52.0597,277542.0
2020-07-02 12:20:00,56.06,56.19,56.05,56.16,189240.0,52.0597,52.1804,52.0504,52.1526,189240.0
2020-07-02 12:30:00,56.17,56.2,56.15,56.19,90768.0,52.1619,52.1897,52.1433,52.1804,90768.0
2020-07-02 12:40:00,56.2,56.22,56.17,56.2,125061.0,52.1897,52.2083,52.1619,52.1897,125061.0
2020-07-02 12:50:00,56.2,56.24,56.16,56.23,141035.0,52.1897,52.2269,52.1526,52.2176,141035.0
2020-07-02 13:00:00,56.23,56.24,56.11,56.17,146638.0,52.2176,52.2269,52.1062,52.1619,146638.0
2020-07-02 13:10:00,56.16,56.24,56.16,56.21,171545.0,52.1526,52.2269,52.1526,52.199,171545.0
2020-07-02 13:20:00,56.22,56.32,56.21,56.3,237826.0,52.2083,52.3012,52.199,52.2826,237826.0
2020-07-02 13:30:00,56.31,56.37,56.24,56.27,211737.0,52.2919,52.3476,52.2269,52.2547,211737.0
2020-07-02 13:40:00,56.27,56.42,56.26,56.4,289874.0,52.2547,52.394,52.2455,52.3755,289874.0
2020-07-02 13:50:00,56.4,56.43,56.32,56.36,259801.0,52.3755,52.4033,52.3012,52.3383,259801.0
2020-07-02 14:00:00,56.36,56.4,56.31,56.31,307859.0,52.3383,52.3755,52.2919,52.2919,307859.0
2020-07-02 14:10:00,56.32,56.33,56.12,56.18,214184.0,52.3012,52.3105,52.1154,52.1712,214184.0
2020-07-02 14:20:00,56.18,56.29,56.15,56.18,205340.0,52.1712,52.2733,52.1433,52.1712,205340.0
2020-07-02 14:30:00,56.18,56.2,56.12,56.15,149590.0,52.1712,52.1897,52.1154,52.1433,149590.0
2020-07-02 14:40:00,56.15,56.18,56.12,56.17,198703.0,52.1433,52.1712,52.1154,52.1619,198703.0
2020-07-02 14:50:00,56.16,56.24,56.16,56.2,201002.0,52.1526,52.2269,52.1526,52.1897,201002.0
2020-07-02 15:00:00,56.2,56.29,56.19,56.28,284085.0,52.1897,52.2733,52.1804,52.264,284085.0
2020-07-02 15:10:00,56.28,56.3,56.26,56.26,330387.0,52.264,52.2826,52.2455,52.2455,330387.0
2020-07-02 15:20:00,56.26,56.28,56.18,56.21,374096.0,52.2455,52.264,52.1712,52.199,374096.0
2020-07-02 15:30:00,56.21,56.25,56.07,56.1,738543.0,52.199,52.2362,52.069,52.0969,738543.0
2020-07-02 15:40:00,56.09,56.2,56.01,56.13,970661.0,52.0876,52.1897,52.0133,52.1247,970661.0
2020-07-02 15:50:00,56.12,56.13,55.73,55.94,1159963.0,52.1154,52.1247,51.7533,51.9483,1159963.0
2020-07-06 09:30:00,56.2,56.7,56.19,56.64,816438.0,52.1897,52.6541,52.1804,52.5983,816438.0
2020-07-06 09:40:00,56.65,56.77,56.56,56.77,306428.0,52.6076,52.7191,52.524,52.7191,306428.0
2020-07-06 09:50:00,56.78,56.83,56.52,56.54,198885.0,52.7283,52.7748,52.4869,52.5055,198885.0
2020-07-06 10:00:00,56.55,56.74,56.33,56.35,458515.0,52.5148,52.6912,52.3105,52.329,458515.0
2020-07-06 10:10:00,56.35,56.39,56.23,56.3,432143.0,52.329,52.3662,52.2176,52.2826,432143.0
2020-07-06 10:20:00,56.3,56.31,56.16,56.23,260195.0,52.2826,52.2919,52.1526,52.2176,260195.0
2020-07-06 10:30:00,56.23,56.31,56.19,56.21,199411.0,52.2176,52.2919,52.1804,52.199,199411.0
2020-07-06 10:40:00,56.21,56.52,56.2,56.51,357823.0,52.199,52.4869,52.1897,52.4776,357823.0
2020-07-06 10:50:00,56.51,56.56,56.33,56.42,196134.0,52.4776,52.524,52.3105,52.394,196134.0
2020-07-06 11:00:00,56.42,56.59,56.42,56.58,363633.0,52.394,52.5519,52.394,52.5426,363633.0
2020-07-06 11:10:00,56.58,56.72,56.55,56.6,350777.0,52.5426,52.6726,52.5148,52.5612,350777.0
2020-07-06 11:20:00,56.6,56.82,56.57,56.81,257613.0,52.5612,52.7655,52.5333,52.7562,257613.0
2020-07-06 11:30:00,56.82,56.82,56.71,56.78,288591.0,52.7655,52.7655,52.6633,52.7283,288591.0
2020-07-06 11:40:00,56.79,56.81,56.6,56.63,308930.0,52.7376,52.7562,52.5612,52.589,308930.0
2020-07-06 11:50:00,56.64,56.65,56.45,56.46,423814.0,52.5983,52.6076,52.4219,52.4312,423814.0
2020-07-06 12:00:00,56.47,56.52,56.44,56.52,189537.0,52.4405,52.4869,52.4126,52.4869,189537.0
2020-07-06 12:10:00,56.52,56.59,56.44,56.48,229376.0,52.4869,52.5519,52.4126,52.4498,229376.0
2020-07-06 12:20:00,56.48,56.52,56.4,56.43,312614.0,52.4498,52.4869,52.3755,52.4033,312614.0
2020-07-06 12:30:00,56.44,56.5,56.43,56.47,207573.0,52.4126,52.4683,52.4033,52.4405,207573.0
2020-07-06 12:40:00,56.48,56.5,56.44,56.45,168193.0,52.4498,52.4683,52.4126,52.4219,168193.0
2020-07-06 12:50:00,56.45,56.45,56.32,56.32,241406.0,52.4219,52.4219,52.3012,52.3012,241406.0
2020-07-06 13:00:00,56.33,56.49,56.31,56.39,294701.0,52.3105,52.459,52.2919,52.3662,294701.0
2020-07-06 13:10:00,56.39,56.42,56.33,56.37,212550.0,52.3662,52.394,52.3105,52.3476,212550.0
2020-07-06 13:20:00,56.37,56.49,56.35,56.47,520728.0,52.3476,52.459,52.329,52.4405,520728.0
2020-07-06 13:30:00,56.47,56.61,56.44,56.59,257158.0,52.4405,52.5705,52.4126,52.5519,257158.0
2020-07-06 13:40:00,56.6,56.66,56.59,56.62,129671.0,52.5612,52.6169,52.5519,52.5798,129671.0
2020-07-06 13:50:00,56.62,56.63,56.35,56.37,228477.0,52.5798,52.589,52.329,52.3476,228477.0
2020-07-06 14:00:00,56.38,56.53,56.35,56.51,204749.0,52.3569,52.4962,52.329,52.4776,204749.0
2020-07-06 14:10:00,56.52,56.58,56.38,56.41,272451.0,52.4869,52.5426,52.3569,52.3847,272451.0
2020-07-06 14:20:00,56.4,56.5,56.39,56.48,279328.0,52.3755,52.4683,52.3662,52.4498,279328.0
2020-07-06 14:30:00,56.48,56.56,56.39,56.47,164557.0,52.4498,52.524,52.3662,52.4405,164557.0
2020-07-06 14:40:00,56.47,56.49,56.44,56.45,213250.0,52.4405,52.459,52.4126,52.4219,213250.0
2020-07-06 14:50:00,56.45,56.49,56.44,56.47,138214.0,52.4219,52.459,52.4126,52.4405,138214.0
2020-07-06 15:00:00,56.48,56.5,56.36,56.37,321403.0,52.4498,52.4683,52.3383,52.3476,321403.0
2020-07-06 15:10:00,56.37,56.5,56.33,56.41,233898.0,52.3476,52.4683,52.3105,52.3847,233898.0
2020-07-06 15:20:00,56.4,56.52,56.38,56.52,210606.0,52.3755,52.4869,52.3569,52.4869,210606.0
2020-07-06 15:30:00,56.52,56.53,56.44,56.52,344113.0,52.4869,52.4962,52.4126,52.4869,344113.0
2020-07-06 15:40:00,56.51,56.67,56.5,56.61,549659.0,52.4776,52.6262,52.4683,52.5705,549659.0
2020-07-06 15:50:00,56.6,56.62,56.52,56.58,767662.0,52.5612,52.5798,52.4869,52.5426,767662.0
2020-07-07 09:30:00,56.35,56.57,56.3,56.43,512082.0,52.329,52.5333,52.2826,52.4033,512082.0
2020-07-07 09:40:00,56.43,56.68,56.42,56.64,292849.0,52.4033,52.6355,52.394,52.5983,292849.0
2020-07-07 09:50:00,56.63,56.64,56.41,56.53,265243.0,52.589,52.5983,52.3847,52.4962,265243.0
2020-07-07 10:00:00,56.53,56.88,56.46,56.66,289073.0,52.4962,52.8212,52.4312,52.6169,289073.0
2020-07-07 10:10:00,56.67,56.91,56.62,56.89,169851.0,52.6262,52.8491,52.5798,52.8305,169851.0
2020-07-07 10:20:00,56.9,56.95,56.77,56.86,235224.0,52.8398,52.8862,52.7191,52.8026,235224.0
2020-07-07 10:30:00,56.86,56.93,56.79,56.92,132807.0,52.8026,52.8676,52.7376,52.8584,132807.0
2020-07-07 10:40:00,56.92,56.92,56.64,56.7,210840.0,52.8584,52.8584,52.5983,52.6541,210840.0
2020-07-07 10:50:00,56.7,56.95,56.69,56.87,241765.0,52.6541,52.8862,52.6448,52.8119,241765.0
2020-07-07 11:00:00,56.88,56.91,56.79,56.83,168366.0,52.8212,52.8491,52.7376,52.7748,168366.0
2020-07-07 11:10:00,56.84,56.86,56.8,56.84,253051.0,52.7841,52.8026,52.7469,52.7841,253051.0
2020-07-07 11:20:00,56.85,56.95,56.84,56.89,270812.0,52.7934,52.8862,52.7841,52.8305,270812.0
2020-07-07 11:30:00,56.89,56.91,56.8,56.85,197342.0,52.8305,52.8491,52.7469,52.7934,197342.0
2020-07-07 11:40:00,56.85,56.86,56.75,56.78,128725.0,52.7934,52.8026,52.7005,52.7283,128725.0
2020-07-07 11:50:00,56.78,56.78,56.57,56.6,153366.0,52.7283,52.7283,52.5333,52.5612,153366.0
2020-07-07 12:00:00,56.6,56.73,56.54,56.59,153641.0,52.5612,52.6819,52.5055,52.5519,153641.0
2020-07-07 12:10:00,56.58,56.72,56.57,56.67,197928.0,52.5426,52.6726,52.5333,52.6262,197928.0
2020-07-07 12:20:00,56.66,56.69,56.6,56.68,161930.0,52.6169,52.6448,52.5612,52.6355,161930.0
2020-07-07 12:30:00,56.68,56.77,56.65,56.74,158683.0,52.6355,52.7191,52.6076,52.6912,158683.0
2020-07-07 12:40:00,56.74,56.86,56.73,56.84,303464.0,52.6912,52.8026,52.6819,52.7841,303464.0
2020-07-07 12:50:00,56.84,56.86,56.66,56.68,201099.0,52.7841,52.8026,52.6169,52.6355,201099.0
2020-07-07 13:00:00,56.68,56.72,56.61,56.64,151448.0,52.6355,52.6726,52.5705,52.5983,151448.0
2020-07-07 13:10:00,56.64,56.66,56.6,56.64,130894.0,52.5983,52.6169,52.5612,52.5983,130894.0
2020-07-07 13:20:00,56.63,56.7,56.62,56.68,263982.0,52.589,52.6541,52.5798,52.6355,263982.0
2020-07-07 13:30:00,56.68,56.76,56.66,56.73,105736.0,52.6355,52.7098,52.6169,52.6819,105736.0
2020-07-07 13:40:00,56.73,56.79,56.7,56.75,171699.0,52.6819,52.7376,52.6541,52.7005,171699.0
2020-07-07 13:50:00,56.75,56.75,56.68,56.71,268059.0,52.7005,52.7005,52.6355,52.6633,268059.0
2020-07-07 14:00:00,56.71,56.78,56.7,56.77,437687.0,52.6633,52.7283,52.6541,52.7191,437687.0
2020-07-07 14:10:00,56.77,56.82,56.6,56.64,282157.0,52.7191,52.7655,52.5612,52.5983,282157.0
2020-07-07 14:20:00,56.64,56.71,56.62,56.69,140448.0,52.5983,52.6633,52.5798,52.6448,140448.0
2020-07-07 14:30:00,56.68,56.69,56.62,56.67,216743.0,52.6355,52.6448,52.5798,52.6262,216743.0
2020-07-07 14:40:00,56.66,56.73,56.66,56.7,196204.0,52.6169,52.6819,52.6169,52.6541,196204.0
2020-07-07 14:50:00,56.7,56.71,56.61,56.7,241668.0,52.6541,52.6633,52.5705,52.6541,241668.0
2020-07-07 15:00:00,56.69,56.72,56.65,56.68,374191.0,52.6448,52.6726,52.6076,52.6355,374191.0
2020-07-07 15:10:00,56.69,56.73,56.59,56.73,281846.0,52.6448,52.6819,52.5519,52.6819,281846.0
2020-07-07 15:20:00,56.73,56.75,56.51,56.55,309011.0,52.6819,52.7005,52.4776,52.5148,309011.0
2020-07-07 15:30:00,56.55,56.69,56.5,56.68,561841.0,52.5148,52.6448,52.4683,52.6355,561841.0
2020-07-07 15:40:00,56.68,56.7,56.48,56.67,727212.0,52.6355,52.6541,52.4498,52.6262,727212.0
2020-07-07 15:50:00,56.66,56.68,56.21,56.3,1200227.0,52.6169,52.6355,52.199,52.2826,1200227.0
2020-07-08 09:30:00,56.63,56.63,56.31,56.38,491932.0,52.589,52.589,52.2919,52.3569,491932.0
2020-07-08 09:40:00,56.38,56.41,56.28,56.37,341756.0,52.3569,52.3847,52.264,52.3476,341756.0
2020-07-08 09:50:00,56.37,56.5,56.36,56.45,189605.0,52.3476,52.4683,52.3383,52.4219,189605.0
2020-07-08 10:00:00,56.45,56.46,56.35,56.36,253610.0,52.4219,52.4312,52.329,52.3383,253610.0
2020-07-08 10:10:00,56.36,56.46,56.35,56.37,268503.0,52.3383,52.4312,52.329,52.3476,268503.0
2020-07-08 10:20:00,56.37,56.39,56.32,56.34,253986.0,52.3476,52.3662,52.3012,52.3197,253986.0
2020-07-08 10:30:00,56.34,56.34,56.25,56.27,414048.0,52.3197,52.3197,52.2362,52.2547,414048.0
2020-07-08 10:40:00,56.28,56.29,56.2,56.22,172758.0,52.264,52.2733,52.1897,52.2083,172758.0
2020-07-08 10:50:00,56.21,56.23,56.18,56.2,117505.0,52.199,52.2176,52.1712,52.1897,117505.0
2020-07-08 11:00:00,56.2,56.23,56.0,56.02,538584.0,52.1897,52.2176,52.004,52.0226,538584.0
2020-07-08 11:10:00,56.01,56.14,55.99,56.12,156165.0,52.0133,52.134,51.9947,52.1154,156165.0
2020-07-08 11:20:00,56.12,56.13,56.01,56.04,205599.0,52.1154,52.1247,52.0133,52.0412,205599.0
2020-07-08 11:30:00,56.05,56.13,56.04,56.13,177337.0,52.0504,52.1247,52.0412,52.1247,177337.0
2020-07-08 11:40:00,56.13,56.29,56.12,56.29,257187.0,52.1247,52.2733,52.1154,52.2733,257187.0
2020-07-08 11:50:00,56.29,56.38,56.27,56.37,202611.0,52.2733,52.3569,52.2547,52.3476,202611.0
2020-07-08 12:00:00,56.38,56.39,56.17,56.22,150421.0,52.3569,52.3662,52.1619,52.2083,150421.0
2020-07-08 12:10:00,56.22,56.3,56.21,56.29,99075.0,52.2083,52.2826,52.199,52.2733,99075.0
2020-07-08 12:20:00,56.29,56.43,56.27,56.4,296477.0,52.2733,52.4033,52.2547,52.3755,296477.0
2020-07-08 12:30:00,56.4,56.42,56.36,56.37,100860.0,52.3755,52.394,52.3383,52.3476,100860.0
2020-07-08 12:40:00,56.36,56.37,56.28,56.37,162136.0,52.3383,52.3476,52.264,52.3476,162136.0
2020-07-08 12:50:00,56.37,56.39,56.31,56.37,83345.0,52.3476,52.3662,52.2919,52.3476,83345.0
2020-07-08 13:00:00,56.37,56.38,56.3,56.3,61267.0,52.3476,52.3569,52.2826,52.2826,61267.0
2020-07-08 13:10:00,56.3,56.3,56.25,56.26,92965.0,52.2826,52.2826,52.2362,52.2455,92965.0
2020-07-08 13:20:00,56.26,56.27,56.22,56.24,211093.0,52.2455,52.2547,52.2083,52.2269,211093.0
2020-07-08 13:30:00,56.25,56.27,56.23,56.23,72748.0,52.2362,52.2547,52.2176,52.2176,72748.0
2020-07-08 13:40:00,56.24,56.3,56.22,56.28,139241.0,52.2269,52.2826,52.2083,52.264,139241.0
2020-07-08 13:50:00,56.28,56.28,56.2,56.21,162126.0,52.264,52.264,52.1897,52.199,162126.0
2020-07-08 14:00:00,56.21,56.32,56.2,56.23,380749.0,52.199,52.3012,52.1897,52.2176,380749.0
2020-07-08 14:10:00,56.23,56.28,56.2,56.25,192964.0,52.2176,52.264,52.1897,52.2362,192964.0
2020-07-08 14:20:00,56.25,56.29,56.22,56.26,199890.0,52.2362,52.2733,52.2083,52.2455,199890.0
2020-07-08 14:30:00,56.26,56.29,56.22,56.27,264931.0,52.2455,52.2733,52.2083,52.2547,264931.0
2020-07-08 14:40:00,56.27,56.28,56.24,56.28,330509.0,52.2547,52.264,52.2269,52.264,330509.0
2020-07-08 14:50:00,56.28,56.4,56.27,56.39,194707.0,52.264,52.3755,52.2547,52.3662,194707.0
2020-07-08 15:00:00,56.39,56.41,56.29,56.41,278193.0,52.3662,52.3847,52.2733,52.3847,278193.0
2020-07-08 15:10:00,56.41,56.48,56.4,56.45,197151.0,52.3847,52.4498,52.3755,52.4219,197151.0
2020-07-08 15:20:00,56.44,56.66,56.43,56.48,357053.0,52.4126,52.6169,52.4033,52.4498,357053.0
2020-07-08 15:30:00,56.48,56.64,56.48,56.55,404541.0,52.4498,52.5983,52.4498,52.5148,404541.0
2020-07-08 15:40:00,56.56,56.67,56.53,56.66,607345.0,52.524,52.6262,52.4962,52.6169,607345.0
2020-07-08 15:50:00,56.65,56.68,56.48,56.67,951889.0,52.6076,52.6355,52.4498,52.6262,951889.0
2020-07-09 09:30:00,56.99,57.39,56.99,57.25,784993.0,52.9234,53.2948,52.9234,53.1648,784993.0
2020-07-09 09:40:00,57.25,57.37,57.18,57.36,291962.0,53.1648,53.2762,53.0998,53.267,291962.0
2020-07-09 09:50:00,57.36,57.39,57.27,57.34,225515.0,53.267,53.2948,53.1834,53.2484,225515.0
2020-07-09 10:00:00,57.34,57.49,57.33,57.48,241142.0,53.2484,53.3877,53.2391,53.3784,241142.0
2020-07-09 10:10:00,57.48,57.49,57.35,57.38,590031.0,53.3784,53.3877,53.2577,53.2855,590031.0
2020-07-09 10:20:00,57.38,57.55,57.31,57.55,494998.0,53.2855,53.4434,53.2205,53.4434,494998.0
2020-07-09 10:30:00,57.55,57.6,57.35,57.35,292458.0,53.4434,53.4898,53.2577,53.2577,292458.0
2020-07-09 10:40:00,57.35,57.36,57.12,57.22,631768.0,53.2577,53.267,53.0441,53.1369,631768.0
2020-07-09 10:50:00,57.21,57.26,57.08,57.1,847601.0,53.1277,53.1741,53.0069,53.0255,847601.0
2020-07-09 11:00:00,57.1,57.12,56.91,57.02,625949.0,53.0255,53.0441,52.8491,52.9512,625949.0
2020-07-09 11:10:00,57.02,57.07,56.82,56.83,539744.0,52.9512,52.9977,52.7655,52.7748,539744.0
2020-07-09 11:20:00,56.83,57.05,56.83,56.93,309508.0,52.7748,52.9791,52.7748,52.8676,309508.0
2020-07-09 11:30:00,56.93,57.07,56.89,57.06,181970.0,52.8676,52.9977,52.8305,52.9884,181970.0
2020-07-09 11:40:00,57.07,57.12,56.96,57.05,355972.0,52.9977,53.0441,52.8955,52.9791,355972.0
2020-07-09 11:50:00,57.05,57.15,57.02,57.06,130357.0,52.9791,53.0719,52.9512,52.9884,130357.0
2020-07-09 12:00:00,57.07,57.37,57.05,57.33,155754.0,52.9977,53.2762,52.9791,53.2391,155754.0
2020-07-09 12:10:00,57.34,57.35,57.23,57.29,91931.0,53.2484,53.2577,53.1462,53.202,91931.0
2020-07-09 12:20:00,57.29,57.36,57.25,57.31,168715.0,53.202,53.267,53.1648,53.2205,168715.0
2020-07-09 12:30:00,57.31,57.32,57.21,57.27,185285.0,53.2205,53.2298,53.1277,53.1834,185285.0
2020-07-09 12:40:00,57.27,57.38,57.27,57.36,121884.0,53.1834,53.2855,53.1834,53.267,121884.0
2020-07-09 12:50:00,57.36,57.44,57.35,57.43,158089.0,53.267,53.3413,53.2577,53.332,158089.0
2020-07-09 13:00:00,57.43,57.5,57.38,57.4,189705.0,53.332,53.397,53.2855,53.3041,189705.0
2020-07-09 13:10:00,57.4,57.43,57.24,57.25,173084.0,53.3041,53.332,53.1555,53.1648,173084.0
2020-07-09 13:20:00,57.25,57.29,57.2,57.29,135949.0,53.1648,53.202,53.1184,53.202,135949.0
2020-07-09 13:30:00,57.29,57.3,57.25,57.29,82744.0,53.202,53.2112,53.1648,53.202,82744.0
2020-07-09 13:40:00,57.3,57.37,57.28,57.3,133104.0,53.2112,53.2762,53.1927,53.2112,133104.0
2020-07-09 13:50:00,57.29,57.32,57.27,57.3,173807.0,53.202,53.2298,53.1834,53.2112,173807.0
2020-07-09 14:00:00,57.29,57.43,57.27,57.41,236796.0,53.202,53.332,53.1834,53.3134,236796.0
2020-07-09 14:10:00,57.41,57.48,57.3,57.48,160646.0,53.3134,53.3784,53.2112,53.3784,160646.0
2020-07-09 14:20:00,57.48,57.59,57.46,57.58,315216.0,53.3784,53.4805,53.3598,53.4713,315216.0
2020-07-09 14:30:00,57.59,57.59,57.53,57.54,232232.0,53.4805,53.4805,53.4248,53.4341,232232.0
2020-07-09 14:40:00,57.54,57.59,57.49,57.49,269069.0,53.4341,53.4805,53.3877,53.3877,269069.0
2020-07-09 14:50:00,57.5,57.71,57.5,57.7,367089.0,53.397,53.592,53.397,53.5827,367089.0
2020-07-09 15:00:00,57.7,57.8,57.61,57.62,500269.0,53.5827,53.6756,53.4991,53.5084,500269.0
2020-07-09 15:10:00,57.62,57.76,57.57,57.59,441763.0,53.5084,53.6384,53.462,53.4805,441763.0
2020-07-09 15:20:00,57.59,57.6,57.42,57.43,631022.0,53.4805,53.4898,53.3227,53.332,631022.0
2020-07-09 15:30:00,57.42,57.49,57.25,57.48,458335.0,53.3227,53.3877,53.1648,53.3784,458335.0
2020-07-09 15:40:00,57.48,57.78,57.39,57.66,500272.0,53.3784,53.657,53.2948,53.5456,500272.0
2020-07-09 15:50:00,57.65,57.65,57.45,57.53,815653.0,53.5363,53.5363,53.3505,53.4248,815653.0
2020-07-10 09:30:00,57.47,57.5,57.0,57.15,809091.0,53.3691,53.397,52.9326,53.0719,809091.0
2020-07-10 09:40:00,57.14,57.19,56.85,56.86,573355.0,53.0627,53.1091,52.7934,52.8026,573355.0
2020-07-10 09:50:00,56.86,56.92,56.74,56.82,383751.0,52.8026,52.8584,52.6912,52.7655,383751.0
2020-07-10 10:00:00,56.82,56.83,56.69,56.76,305195.0,52.7655,52.7748,52.6448,52.7098,305195.0
2020-07-10 10:10:00,56.76,57.05,56.74,57.0,286818.0,52.7098,52.9791,52.6912,52.9326,286818.0
2020-07-10 10:20:00,56.99,57.07,56.88,56.93,398323.0,52.9234,52.9977,52.8212,52.8676,398323.0
2020-07-10 10:30:00,56.93,56.95,56.82,56.93,318985.0,52.8676,52.8862,52.7655,52.8676,318985.0
2020-07-10 10:40:00,56.93,57.06,56.88,56.97,363599.0,52.8676,52.9884,52.8212,52.9048,363599.0
2020-07-10 10:50:00,56.98,57.01,56.87,56.97,231833.0,52.9141,52.9419,52.8119,52.9048,231833.0
2020-07-10 11:00:00,56.97,57.04,56.94,57.04,403995.0,52.9048,52.9698,52.8769,52.9698,403995.0
2020-07-10 11:10:00,57.04,57.07,56.99,57.0,112835.0,52.9698,52.9977,52.9234,52.9326,112835.0
2020-07-10 11:20:00,56.99,57.03,56.94,57.0,206917.0,52.9234,52.9605,52.8769,52.9326,206917.0
2020-07-10 11:30:00,56.99,57.04,56.94,57.04,171744.0,52.9234,52.9698,52.8769,52.9698,171744.0
2020-07-10 11:40:00,57.04,57.05,56.96,56.99,264069.0,52.9698,52.9791,52.8955,52.9234,264069.0
2020-07-10 11:50:00,56.99,57.04,56.9,56.98,320413.0,52.9234,52.9698,52.8398,52.9141,320413.0
2020-07-10 12:00:00,56.99,57.01,56.94,56.99,216517.0,52.9234,52.9419,52.8769,52.9234,216517.0
2020-07-10 12:10:00,56.99,57.01,56.87,56.9,166610.0,52.9234,52.9419,52.8119,52.8398,166610.0
2020-07-10 12:20:00,56.91,56.93,56.85,56.9,284976.0,52.8491,52.8676,52.7934,52.8398,284976.0
2020-07-10 12:30:00,56.9,56.99,56.88,56.93,197566.0,52.8398,52.9234,52.8212,52.8676,197566.0
2020-07-10 12:40:00,56.92,57.0,56.88,56.94,200460.0,52.8584,52.9326,52.8212,52.8769,200460.0
2020-07-10 12:50:00,56.95,57.02,56.93,57.01,189895.0,52.8862,52.9512,52.8676,52.9419,189895.0
2020-07-10 13:00:00,57.01,57.01,56.97,56.98,77376.0,52.9419,52.9419,52.9048,52.9141,77376.0
2020-07-10 13:10:00,56.99,57.07,56.98,57.06,107485.0,52.9234,52.9977,52.9141,52.9884,107485.0
2020-07-10 13:20:00,57.06,57.13,57.05,57.12,110346.0,52.9884,53.0534,52.9791,53.0441,110346.0
2020-07-10 13:30:00,57.13,57.17,57.1,57.16,160278.0,53.0534,53.0905,53.0255,53.0812,160278.0
2020-07-10 13:40:00,57.16,57.25,57.1,57.12,250555.0,53.0812,53.1648,53.0255,53.0441,250555.0
2020-07-10 13:50:00,57.12,57.19,57.11,57.14,167898.0,53.0441,53.1091,53.0348,53.0627,167898.0
2020-07-10 14:00:00,57.14,57.17,57.13,57.13,208971.0,53.0627,53.0905,53.0534,53.0534,208971.0
2020-07-10 14:10:00,57.13,57.15,57.1,57.1,175665.0,53.0534,53.0719,53.0255,53.0255,175665.0
2020-07-10 14:20:00,57.11,57.14,57.09,57.13,198700.0,53.0348,53.0627,53.0162,53.0534,198700.0
2020-07-10 14:30:00,57.14,57.38,57.13,57.37,276307.0,53.0627,53.2855,53.0534,53.2762,276307.0
2020-07-10 14:40:00,57.37,57.46,57.36,57.37,222886.0,53.2762,53.3598,53.267,53.2762,222886.0
2020-07-10 14:50:00,57.37,57.37,57.18,57.2,164088.0,53.2762,53.2762,53.0998,53.1184,164088.0
2020-07-10 15:00:00,57.19,57.42,57.19,57.41,461851.0,53.1091,53.3227,53.1091,53.3134,461851.0
2020-07-10 15:10:00,57.41,57.42,57.36,57.41,217609.0,53.3134,53.3227,53.267,53.3134,217609.0
2020-07-10 15:20:00,57.41,57.43,57.38,57.4,237709.0,53.3134,53.332,53.2855,53.3041,237709.0
2020-07-10 15:30:00,57.4,57.52,57.35,57.37,345551.0,53.3041,53.4155,53.2577,53.2762,345551.0
2020-07-10 15:40:00,57.38,57.49,57.26,57.48,439075.0,53.2855,53.3877,53.1741,53.3784,439075.0
2020-07-10 15:50:00,57.48,57.5,57.32,57.39,564473.0,53.3784,53.397,53.2298,53.2948,564473.0
2020-07-13 09:30:00,57.4,57.63,57.37,57.47,464409.0,53.3041,53.5177,53.2762,53.3691,464409.0
2020-07-13 09:40:00,57.48,57.49,57.35,57.47,419699.0,53.3784,53.3877,53.2577,53.3691,419699.0
2020-07-13 09:50:00,57.47,57.5,57.43,57.45,239298.0,53.3691,53.397,53.332,53.3505,239298.0
2020-07-13 10:00:00,57.45,57.49,57.31,57.41,514819.0,53.3505,53.3877,53.2205,53.3134,514819.0
2020-07-13 10:10:00,57.42,57.46,57.4,57.41,136085.0,53.3227,53.3598,53.3041,53.3134,136085.0
2020-07-13 10:20:00,57.41,57.43,57.38,57.4,273291.0,53.3134,53.332,53.2855,53.3041,273291.0
2020-07-13 10:30:00,57.4,57.4,57.38,57.38,240318.0,53.3041,53.3041,53.2855,53.2855,240318.0
2020-07-13 10:40:00,57.39,57.54,57.31,57.53,336546.0,53.2948,53.4341,53.2205,53.4248,336546.0
2020-07-13 10:50:00,57.52,57.55,57.43,57.5,124540.0,53.4155,53.4434,53.332,53.397,124540.0
2020-07-13 11:00:00,57.5,57.65,57.49,57.62,178193.0,53.397,53.5363,53.3877,53.5084,178193.0
2020-07-13 11:10:00,57.62,57.65,57.57,57.59,151393.0,53.5084,53.5363,53.462,53.4805,151393.0
2020-07-13 11:20:00,57.59,57.7,57.56,57.67,156153.0,53.4805,53.5827,53.4527,53.5548,156153.0
2020-07-13 11:30:00,57.68,57.77,57.52,57.53,163043.0,53.5641,53.6477,53.4155,53.4248,163043.0
2020-07-13 11:40:00,57.53,57.53,57.47,57.51,190663.0,53.4248,53.4248,53.3691,53.4063,190663.0
2020-07-13 11:50:00,57.5,57.53,57.45,57.47,119561.0,53.397,53.4248,53.3505,53.3691,119561.0
2020-07-13 12:00:00,57.47,57.62,57.45,57.62,166768.0,53.3691,53.5084,53.3505,53.5084,166768.0
2020-07-13 12:10:00,57.62,57.69,57.57,57.68,209832.0,53.5084,53.5734,53.462,53.5641,209832.0
2020-07-13 12:20:00,57.67,57.75,57.63,57.64,135397.0,53.5548,53.6291,53.5177,53.527,135397.0
2020-07-13 12:30:00,57.64,57.69,57.63,57.68,93666.0,53.527,53.5734,53.5177,53.5641,93666.0
2020-07-13 12:40:00,57.68,57.69,57.63,57.68,87606.0,53.5641,53.5734,53.5177,53.5641,87606.0
2020-07-13 12:50:00,57.67,57.68,57.63,57.67,123713.0,53.5548,53.5641,53.5177,53.5548,123713.0
2020-07-13 13:00:00,57.68,57.73,57.67,57.69,134591.0,53.5641,53.6106,53.5548,53.5734,134591.0
2020-07-13 13:10:00,57.69,57.78,57.67,57.73,185990.0,53.5734,53.657,53.5548,53.6106,185990.0
2020-07-13 13:20:00,57.74,57.78,57.71,57.72,134916.0,53.6198,53.657,53.592,53.6013,134916.0
2020-07-13 13:30:00,57.73,57.73,57.66,57.71,159734.0,53.6106,53.6106,53.5456,53.592,159734.0
2020-07-13 13:40:00,57.71,57.73,57.62,57.66,216037.0,53.592,53.6106,53.5084,53.5456,216037.0
2020-07-13 13:50:00,57.66,57.77,57.65,57.77,184096.0,53.5456,53.6477,53.5363,53.6477,184096.0
2020-07-13 14:00:00,57.77,57.84,57.62,57.65,479408.0,53.6477,53.7127,53.5084,53.5363,479408.0
2020-07-13 14:10:00,57.64,57.74,57.61,57.63,320772.0,53.527,53.6198,53.4991,53.5177,320772.0
2020-07-13 14:20:00,57.63,57.65,57.49,57.54,488413.0,53.5177,53.5363,53.3877,53.4341,488413.0
2020-07-13 14:30:00,57.53,57.59,57.5,57.59,324113.0,53.4248,53.4805,53.397,53.4805,324113.0
2020-07-13 14:40:00,57.58,57.6,57.53,57.58,245599.0,53.4713,53.4898,53.4248,53.4713,245599.0
2020-07-13 14:50:00,57.57,57.64,57.52,57.64,366577.0,53.462,53.527,53.4155,53.527,366577.0
2020-07-13 15:00:00,57.64,57.66,57.53,57.57,744155.0,53.527,53.5456,53.4248,53.462,744155.0
2020-07-13 15:10:00,57.57,57.64,57.52,57.57,643626.0,53.462,53.527,53.4155,53.462,643626.0
2020-07-13 15:20:00,57.56,57.6,57.43,57.52,759346.0,53.4527,53.4898,53.332,53.4155,759346.0
2020-07-13 15:30:00,57.52,57.54,57.26,57.45,1224853.0,53.4155,53.4341,53.1741,53.3505,1224853.0
2020-07-13 15:40:00,57.45,57.56,57.26,57.29,1066135.0,53.3505,53.4527,53.1741,53.202,1066135.0
2020-07-13 15:50:00,57.28,57.28,56.97,57.02,1202104.0,53.1927,53.1927,52.9048,52.9512,1202104.0
2020-07-14 09:30:00,56.67,57.22,56.48,57.04,576718.0,52.847,53.3599,52.6698,53.192,576718.0
2020-07-14 09:40:00,57.04,57.05,56.79,56.8,283384.0,53.192,53.2014,52.9589,52.9682,283384.0
2020-07-14 09:50:00,56.8,56.83,56.48,56.77,761667.0,52.9682,52.9962,52.6698,52.9403,761667.0
2020-07-14 10:00:00,56.78,57.05,56.69,56.7,424519.0,52.9496,53.2014,52.8657,52.875,424519.0
2020-07-14 10:10:00,56.7,56.91,56.59,56.81,308564.0,52.875,53.0708,52.7724,52.9776,308564.0
2020-07-14 10:20:00,56.81,57.04,56.79,57.04,270825.0,52.9776,53.192,52.9589,53.192,270825.0
2020-07-14 10:30:00,57.04,57.29,57.01,57.08,372572.0,53.192,53.4252,53.1641,53.2293,372572.0
2020-07-14 10:40:00,57.08,57.17,57.0,57.05,205451.0,53.2293,53.3133,53.1547,53.2014,205451.0
2020-07-14 10:50:00,57.04,57.17,57.0,57.02,240810.0,53.192,53.3133,53.1547,53.1734,240810.0
2020-07-14 11:00:00,57.02,57.16,56.9,57.01,376952.0,53.1734,53.3039,53.0615,53.1641,376952.0
2020-07-14 11:10:00,57.01,57.07,56.92,57.02,147788.0,53.1641,53.22,53.0801,53.1734,147788.0
2020-07-14 11:20:00,57.02,57.1,56.98,57.0,213007.0,53.1734,53.248,53.1361,53.1547,213007.0
2020-07-14 11:30:00,56.99,57.15,56.98,57.08,224016.0,53.1454,53.2946,53.1361,53.2293,224016.0
2020-07-14 11:40:00,57.07,57.12,56.97,56.99,211873.0,53.22,53.2666,53.1268,53.1454,211873.0
2020-07-14 11:50:00,56.99,57.02,56.91,56.93,198386.0,53.1454,53.1734,53.0708,53.0895,198386.0
2020-07-14 12:00:00,56.94,56.94,56.85,56.87,480649.0,53.0988,53.0988,53.0149,53.0335,480649.0
2020-07-14 12:10:00,56.87,56.95,56.82,56.92,391263.0,53.0335,53.1081,52.9869,53.0801,391263.0
2020-07-14 12:20:00,56.92,56.97,56.8,56.89,185891.0,53.0801,53.1268,52.9682,53.0522,185891.0
2020-07-14 12:30:00,56.89,57.09,56.88,57.08,229926.0,53.0522,53.2387,53.0428,53.2293,229926.0
2020-07-14 12:40:00,57.09,57.21,57.06,57.2,215133.0,53.2387,53.3506,53.2107,53.3413,215133.0
2020-07-14 12:50:00,57.2,57.2,57.08,57.12,162829.0,53.3413,53.3413,53.2293,53.2666,162829.0
2020-07-14 13:00:00,57.12,57.14,57.03,57.06,244139.0,53.2666,53.2853,53.1827,53.2107,244139.0
2020-07-14 13:10:00,57.06,57.15,57.05,57.14,176186.0,53.2107,53.2946,53.2014,53.2853,176186.0
2020-07-14 13:20:00,57.13,57.2,57.12,57.16,195106.0,53.276,53.3413,53.2666,53.3039,195106.0
2020-07-14 13:30:00,57.16,57.24,57.1,57.12,239288.0,53.3039,53.3786,53.248,53.2666,239288.0
2020-07-14 13:40:00,57.11,57.2,57.07,57.07,392514.0,53.2573,53.3413,53.22,53.22,392514.0
2020-07-14 13:50:00,57.07,57.08,56.86,56.99,734125.0,53.22,53.2293,53.0242,53.1454,734125.0
2020-07-14 14:00:00,56.98,57.1,56.9,57.03,394342.0,53.1361,53.248,53.0615,53.1827,394342.0
2020-07-14 14:10:00,57.04,57.12,57.0,57.1,235997.0,53.192,53.2666,53.1547,53.248,235997.0
2020-07-14 14:20:00,57.11,57.22,57.11,57.19,280551.0,53.2573,53.3599,53.2573,53.3319,280551.0
2020-07-14 14:30:00,57.19,57.22,56.93,56.94,186255.0,53.3319,53.3599,53.0895,53.0988,186255.0
2020-07-14 14:40:00,56.94,57.03,56.93,56.97,210271.0,53.0988,53.1827,53.0895,53.1268,210271.0
2020-07-14 14:50:00,56.96,57.02,56.94,56.98,181572.0,53.1174,53.1734,53.0988,53.1361,181572.0
2020-07-14 15:00:00,56.98,57.02,56.91,56.93,383166.0,53.1361,53.1734,53.0708,53.0895,383166.0
2020-07-14 15:10:00,56.93,56.95,56.85,56.89,434065.0,53.0895,53.1081,53.0149,53.0522,434065.0
2020-07-14 15:20:00,56.9,57.05,56.88,57.0,227668.0,53.0615,53.2014,53.0428,53.1547,227668.0
2020-07-14 15:30:00,57.0,57.04,56.94,57.0,281966.0,53.1547,53.192,53.0988,53.1547,281966.0
2020-07-14 15:40:00,57.0,57.14,56.99,57.11,387110.0,53.1547,53.2853,53.1454,53.2573,387110.0
2020-07-14 15:50:00,57.12,57.27,57.11,57.21,1040061.0,53.2666,53.4065,53.2573,53.3506,1040061.0
2020-07-15 09:30:00,57.42,57.84,57.37,57.62,480138.0,53.5464,53.9381,53.4998,53.7329,480138.0
2020-07-15 09:40:00,57.63,57.78,57.59,57.69,267508.0,53.7422,53.8821,53.7049,53.7982,267508.0
2020-07-15 09:50:00,57.69,57.7,57.33,57.37,221613.0,53.7982,53.8075,53.4625,53.4998,221613.0
2020-07-15 10:00:00,57.38,57.43,57.27,57.31,306476.0,53.5091,53.5557,53.4065,53.4438,306476.0
2020-07-15 10:10:00,57.31,57.33,57.2,57.23,258676.0,53.4438,53.4625,53.3413,53.3692,258676.0
2020-07-15 10:20:00,57.23,57.26,57.14,57.2,266416.0,53.3692,53.3972,53.2853,53.3413,266416.0
2020-07-15 10:30:00,57.2,57.42,57.18,57.28,339251.0,53.3413,53.5464,53.3226,53.4159,339251.0
2020-07-15 10:40:00,57.29,57.32,57.24,57.29,189288.0,53.4252,53.4532,53.3786,53.4252,189288.0
2020-07-15 10:50:00,57.29,57.32,57.19,57.22,142200.0,53.4252,53.4532,53.3319,53.3599,142200.0
2020-07-15 11:00:00,57.22,57.27,57.1,57.16,233480.0,53.3599,53.4065,53.248,53.3039,233480.0
2020-07-15 11:10:00,57.16,57.17,56.94,57.02,392441.0,53.3039,53.3133,53.0988,53.1734,392441.0
2020-07-15 11:20:00,57.01,57.08,56.88,57.08,243885.0,53.1641,53.2293,53.0428,53.2293,243885.0
2020-07-15 11:30:00,57.08,57.08,56.89,56.89,181795.0,53.2293,53.2293,53.0522,53.0522,181795.0
2020-07-15 11:40:00,56.89,56.95,56.73,56.77,248799.0,53.0522,53.1081,52.903,52.9403,248799.0
2020-07-15 11:50:00,56.77,56.85,56.64,56.66,147356.0,52.9403,53.0149,52.819,52.8377,147356.0
2020-07-15 12:00:00,56.66,56.74,56.62,56.67,185637.0,52.8377,52.9123,52.8004,52.847,185637.0
2020-07-15 12:10:00,56.67,56.79,56.6,56.78,178759.0,52.847,52.9589,52.7817,52.9496,178759.0
2020-07-15 12:20:00,56.78,56.83,56.74,56.82,155995.0,52.9496,52.9962,52.9123,52.9869,155995.0
2020-07-15 12:30:00,56.83,56.83,56.54,56.54,165920.0,52.9962,52.9962,52.7258,52.7258,165920.0
2020-07-15 12:40:00,56.55,56.7,56.5,56.66,144874.0,52.7351,52.875,52.6885,52.8377,144874.0
2020-07-15 12:50:00,56.66,56.72,56.65,56.7,71666.0,52.8377,52.8936,52.8284,52.875,71666.0
2020-07-15 13:00:00,56.7,56.71,56.6,56.71,157073.0,52.875,52.8843,52.7817,52.8843,157073.0
2020-07-15 13:10:00,56.71,56.74,56.65,56.7,104840.0,52.8843,52.9123,52.8284,52.875,104840.0
2020-07-15 13:20:00,56.71,56.74,56.64,56.72,102354.0,52.8843,52.9123,52.819,52.8936,102354.0
2020-07-15 13:30:00,56.72,56.81,56.7,56.75,66386.0,52.8936,52.9776,52.875,52.9216,66386.0
2020-07-15 13:40:00,56.74,56.78,56.72,56.74,90104.0,52.9123,52.9496,52.8936,52.9123,90104.0
2020-07-15 13:50:00,56.74,56.78,56.67,56.69,69108.0,52.9123,52.9496,52.847,52.8657,69108.0
2020-07-15 14:00:00,56.68,56.85,56.64,56.78,197156.0,52.8563,53.0149,52.819,52.9496,197156.0
2020-07-15 14:10:00,56.77,56.82,56.66,56.69,171979.0,52.9403,52.9869,52.8377,52.8657,171979.0
2020-07-15 14:20:00,56.69,56.78,56.67,56.76,94206.0,52.8657,52.9496,52.847,52.9309,94206.0
2020-07-15 14:30:00,56.76,56.8,56.71,56.75,94658.0,52.9309,52.9682,52.8843,52.9216,94658.0
2020-07-15 14:40:00,56.75,56.77,56.66,56.7,87898.0,52.9216,52.9403,52.8377,52.875,87898.0
2020-07-15 14:50:00,56.7,56.72,56.6,56.63,159577.0,52.875,52.8936,52.7817,52.8097,159577.0
2020-07-15 15:00:00,56.62,56.64,56.51,56.52,236016.0,52.8004,52.819,52.6978,52.7071,236016.0
2020-07-15 15:10:00,56.52,56.52,56.38,56.47,320985.0,52.7071,52.7071,52.5766,52.6605,320985.0
2020-07-15 15:20:00,56.46,56.56,56.41,56.55,225423.0,52.6512,52.7444,52.6045,52.7351,225423.0
2020-07-15 15:30:00,56.54,56.7,56.52,56.68,316750.0,52.7258,52.875,52.7071,52.8563,316750.0
2020-07-15 15:40:00,56.67,56.73,56.61,56.7,309483.0,52.847,52.903,52.7911,52.875,309483.0
2020-07-15 15:50:00,56.69,56.69,56.46,56.62,798299.0,52.8657,52.8657,52.6512,52.8004,798299.0
2020-07-16 09:30:00,56.42,56.42,56.14,56.34,333203.0,52.6139,52.6139,52.3528,52.5393,333203.0
2020-07-16 09:40:00,56.34,56.38,56.21,56.27,138886.0,52.5393,52.5766,52.418,52.474,138886.0
2020-07-16 09:50:00,56.27,56.42,56.19,56.23,203829.0,52.474,52.6139,52.3994,52.4367,203829.0
2020-07-16 10:00:00,56.23,56.32,56.15,56.23,184819.0,52.4367,52.5206,52.3621,52.4367,184819.0
2020-07-16 10:10:00,56.24,56.35,56.21,56.32,184485.0,52.446,52.5486,52.418,52.5206,184485.0
2020-07-16 10:20:00,56.32,56.43,56.24,56.42,126646.0,52.5206,52.6232,52.446,52.6139,126646.0
2020-07-16 10:30:00,56.42,56.49,56.37,56.46,96103.0,52.6139,52.6791,52.5672,52.6512,96103.0
2020-07-16 10:40:00,56.45,56.49,56.3,56.3,167856.0,52.6418,52.6791,52.502,52.502,167856.0
2020-07-16 10:50:00,56.3,56.33,56.07,56.11,223362.0,52.502,52.5299,52.2875,52.3248,223362.0
2020-07-16 11:00:00,56.11,56.13,55.98,56.03,211439.0,52.3248,52.3434,52.2036,52.2502,211439.0
2020-07-16 11:10:00,56.02,56.11,55.94,55.98,175565.0,52.2409,52.3248,52.1663,52.2036,175565.0
2020-07-16 11:20:00,55.98,56.08,55.94,56.01,186096.0,52.2036,52.2968,52.1663,52.2315,186096.0
2020-07-16 11:30:00,56.01,56.02,55.88,55.95,106783.0,52.2315,52.2409,52.1103,52.1756,106783.0
2020-07-16 11:40:00,55.95,55.97,55.89,55.91,120460.0,52.1756,52.1942,52.1196,52.1383,120460.0
2020-07-16 11:50:00,55.91,55.93,55.85,55.91,120934.0,52.1383,52.1569,52.0823,52.1383,120934.0
2020-07-16 12:00:00,55.9,55.99,55.87,55.9,139352.0,52.1289,52.2129,52.101,52.1289,139352.0
2020-07-16 12:10:00,55.9,55.92,55.75,55.78,186570.0,52.1289,52.1476,51.9891,52.017,186570.0
2020-07-16 12:20:00,55.78,55.81,55.75,55.78,75060.0,52.017,52.045,51.9891,52.017,75060.0
2020-07-16 12:30:00,55.79,55.86,55.78,55.84,79762.0,52.0264,52.0916,52.017,52.073,79762.0
2020-07-16 12:40:00,55.85,55.88,55.75,55.77,146836.0,52.0823,52.1103,51.9891,52.0077,146836.0
2020-07-16 12:50:00,55.76,55.84,55.71,55.84,165302.0,51.9984,52.073,51.9518,52.073,165302.0
2020-07-16 13:00:00,55.84,55.88,55.82,55.86,92384.0,52.073,52.1103,52.0543,52.0916,92384.0
2020-07-16 13:10:00,55.87,55.93,55.86,55.9,82452.0,52.101,52.1569,52.0916,52.1289,82452.0
2020-07-16 13:20:00,55.91,55.94,55.9,55.94,75446.0,52.1383,52.1663,52.1289,52.1663,75446.0
2020-07-16 13:30:00,55.93,55.94,55.87,55.9,77875.0,52.1569,52.1663,52.101,52.1289,77875.0
2020-07-16 13:40:00,55.9,55.94,55.87,55.93,66585.0,52.1289,52.1663,52.101,52.1569,66585.0
2020-07-16 13:50:00,55.93,55.96,55.85,55.86,86580.0,52.1569,52.1849,52.0823,52.0916,86580.0
2020-07-16 14:00:00,55.86,55.95,55.84,55.92,112472.0,52.0916,52.1756,52.073,52.1476,112472.0
2020-07-16 14:10:00,55.93,55.95,55.89,55.92,98276.0,52.1569,52.1756,52.1196,52.1476,98276.0
2020-07-16 14:20:00,55.92,55.97,55.84,55.87,145502.0,52.1476,52.1942,52.073,52.101,145502.0
2020-07-16 14:30:00,55.87,55.87,55.74,55.77,144542.0,52.101,52.101,51.9797,52.0077,144542.0
2020-07-16 14:40:00,55.77,55.82,55.63,55.63,173225.0,52.0077,52.0543,51.8772,51.8772,173225.0
2020-07-16 14:50:00,55.63,55.71,55.57,55.59,173623.0,51.8772,51.9518,51.8212,51.8399,173623.0
2020-07-16 15:00:00,55.58,55.67,55.58,55.65,205621.0,51.8305,51.9145,51.8305,51.8958,205621.0
2020-07-16 15:10:00,55.65,55.68,55.59,55.67,185054.0,51.8958,51.9238,51.8399,51.9145,185054.0
2020-07-16 15:20:00,55.68,55.81,55.67,55.8,242029.0,51.9238,52.045,51.9145,52.0357,242029.0
2020-07-16 15:30:00,55.8,55.99,55.78,55.98,363493.0,52.0357,52.2129,52.017,52.2036,363493.0
2020-07-16 15:40:00,55.99,55.99,55.88,55.94,318059.0,52.2129,52.2129,52.1103,52.1663,318059.0
2020-07-16 15:50:00,55.93,55.98,55.77,55.81,835520.0,52.1569,52.2036,52.0077,52.045,835520.0
2020-07-17 09:30:00,56.08,56.12,55.75,55.79,655723.0,52.2968,52.3341,51.9891,52.0264,655723.0
2020-07-17 09:40:00,55.77,55.78,55.54,55.61,221962.0,52.0077,52.017,51.7932,51.8585,221962.0
2020-07-17 09:50:00,55.61,55.7,55.57,55.61,245011.0,51.8585,51.9424,51.8212,51.8585,245011.0
2020-07-17 10:00:00,55.61,55.67,55.55,55.59,168645.0,51.8585,51.9145,51.8026,51.8399,168645.0
2020-07-17 10:10:00,55.59,55.65,55.53,55.54,127332.0,51.8399,51.8958,51.7839,51.7932,127332.0
2020-07-17 10:20:00,55.55,55.58,55.34,55.38,168513.0,51.8026,51.8305,51.6067,51.644,168513.0
2020-07-17 10:30:00,55.37,55.37,55.1,55.11,710181.0,51.6347,51.6347,51.3829,51.3922,710181.0
2020-07-17 10:40:00,55.1,55.16,54.97,55.0,398175.0,51.3829,51.4389,51.2617,51.2897,398175.0
2020-07-17 10:50:00,55.0,55.26,54.96,55.23,451035.0,51.2897,51.5321,51.2524,51.5041,451035.0
2020-07-17 11:00:00,55.23,55.33,55.17,55.26,223136.0,51.5041,51.5974,51.4482,51.5321,223136.0
2020-07-17 11:10:00,55.26,55.28,55.16,55.17,188354.0,51.5321,51.5508,51.4389,51.4482,188354.0
2020-07-17 11:20:00,55.18,55.21,55.16,55.17,151165.0,51.4575,51.4855,51.4389,51.4482,151165.0
2020-07-17 11:30:00,55.16,55.18,54.99,54.99,325679.0,51.4389,51.4575,51.2803,51.2803,325679.0
2020-07-17 11:40:00,55.0,55.02,54.91,54.98,312249.0,51.2897,51.3083,51.2057,51.271,312249.0
2020-07-17 11:50:00,54.97,55.01,54.88,54.98,352539.0,51.2617,51.299,51.1778,51.271,352539.0
2020-07-17 12:00:00,54.98,55.13,54.95,55.12,211996.0,51.271,51.4109,51.243,51.4016,211996.0
2020-07-17 12:10:00,55.13,55.2,55.1,55.14,168177.0,51.4109,51.4762,51.3829,51.4202,168177.0
2020-07-17 12:20:00,55.14,55.2,55.11,55.15,129276.0,51.4202,51.4762,51.3922,51.4295,129276.0
2020-07-17 12:30:00,55.16,55.16,55.05,55.08,179277.0,51.4389,51.4389,51.3363,51.3643,179277.0
2020-07-17 12:40:00,55.07,55.07,55.03,55.05,247325.0,51.3549,51.3549,51.3176,51.3363,247325.0
2020-07-17 12:50:00,55.05,55.16,55.02,55.04,156085.0,51.3363,51.4389,51.3083,51.327,156085.0
2020-07-17 13:00:00,55.04,55.04,54.93,54.94,159597.0,51.327,51.327,51.2244,51.2337,159597.0
2020-07-17 13:10:00,54.93,55.0,54.89,54.92,441350.0,51.2244,51.2897,51.1871,51.2151,441350.0
2020-07-17 13:20:00,54.91,55.04,54.91,55.03,127455.0,51.2057,51.327,51.2057,51.3176,127455.0
2020-07-17 13:30:00,55.03,55.04,54.99,55.02,125769.0,51.3176,51.327,51.2803,51.3083,125769.0
2020-07-17 13:40:00,55.02,55.02,54.99,55.02,84228.0,51.3083,51.3083,51.2803,51.3083,84228.0
2020-07-17 13:50:00,55.01,55.02,54.95,55.0,83360.0,51.299,51.3083,51.243,51.2897,83360.0
2020-07-17 14:00:00,55.0,55.02,54.99,55.01,318081.0,51.2897,51.3083,51.2803,51.299,318081.0
2020-07-17 14:10:00,55.01,55.17,55.0,55.09,586543.0,51.299,51.4482,51.2897,51.3736,586543.0
2020-07-17 14:20:00,55.1,55.12,55.08,55.12,178972.0,51.3829,51.4016,51.3643,51.4016,178972.0
2020-07-17 14:30:00,55.11,55.12,55.03,55.08,172816.0,51.3922,51.4016,51.3176,51.3643,172816.0
2020-07-17 14:40:00,55.08,55.09,55.04,55.06,139334.0,51.3643,51.3736,51.327,51.3456,139334.0
2020-07-17 14:50:00,55.05,55.09,55.03,55.05,168436.0,51.3363,51.3736,51.3176,51.3363,168436.0
2020-07-17 15:00:00,55.05,55.09,54.97,54.97,229488.0,51.3363,51.3736,51.2617,51.2617,229488.0
2020-07-17 15:10:00,54.98,54.99,54.91,54.98,145641.0,51.271,51.2803,51.2057,51.271,145641.0
2020-07-17 15:20:00,54.97,55.0,54.94,54.99,177227.0,51.2617,51.2897,51.2337,51.2803,177227.0
2020-07-17 15:30:00,54.98,55.04,54.96,54.97,339621.0,51.271,51.327,51.2524,51.2617,339621.0
2020-07-17 15:40:00,54.97,54.98,54.92,54.93,412844.0,51.2617,51.271,51.2151,51.2244,412844.0
2020-07-17 15:50:00,54.93,54.94,54.76,54.9,1447644.0,51.2244,51.2337,51.0659,51.1964,1447644.0
2020-07-20 09:30:00,54.88,54.95,54.73,54.93,386642.0,51.1778,51.243,51.0379,51.2244,386642.0
2020-07-20 09:40:00,54.93,54.96,54.72,54.83,298606.0,51.2244,51.2524,51.0286,51.1311,298606.0
2020-07-20 09:50:00,54.84,54.85,54.71,54.82,296070.0,51.1405,51.1498,51.0192,51.1218,296070.0
2020-07-20 10:00:00,54.81,54.88,54.69,54.84,307119.0,51.1125,51.1778,51.0006,51.1405,307119.0
2020-07-20 10:10:00,54.85,54.92,54.71,54.88,359494.0,51.1498,51.2151,51.0192,51.1778,359494.0
2020-07-20 10:20:00,54.88,55.1,54.8,55.1,657688.0,51.1778,51.3829,51.1032,51.3829,657688.0
2020-07-20 10:30:00,55.1,55.25,55.09,55.22,258948.0,51.3829,51.5228,51.3736,51.4948,258948.0
2020-07-20 10:40:00,55.22,55.3,55.16,55.21,199430.0,51.4948,51.5694,51.4389,51.4855,199430.0
2020-07-20 10:50:00,55.21,55.21,55.1,55.12,211932.0,51.4855,51.4855,51.3829,51.4016,211932.0
2020-07-20 11:00:00,55.13,55.14,55.06,55.1,173982.0,51.4109,51.4202,51.3456,51.3829,173982.0
2020-07-20 11:10:00,55.11,55.14,55.05,55.07,155016.0,51.3922,51.4202,51.3363,51.3549,155016.0
2020-07-20 11:20:00,55.07,55.13,55.04,55.12,148573.0,51.3549,51.4109,51.327,51.4016,148573.0
2020-07-20 11:30:00,55.13,55.2,55.08,55.2,288186.0,51.4109,51.4762,51.3643,51.4762,288186.0
2020-07-20 11:40:00,55.2,55.2,55.13,55.2,127637.0,51.4762,51.4762,51.4109,51.4762,127637.0
2020-07-20 11:50:00,55.2,55.26,55.05,55.1,342668.0,51.4762,51.5321,51.3363,51.3829,342668.0
2020-07-20 12:00:00,55.1,55.11,55.0,55.07,374753.0,51.3829,51.3922,51.2897,51.3549,374753.0
2020-07-20 12:10:00,55.07,55.11,55.06,55.08,158546.0,51.3549,51.3922,51.3456,51.3643,158546.0
2020-07-20 12:20:00,55.08,55.09,55.05,55.06,120965.0,51.3643,51.3736,51.3363,51.3456,120965.0
2020-07-20 12:30:00,55.07,55.09,55.03,55.08,202903.0,51.3549,51.3736,51.3176,51.3643,202903.0
2020-07-20 12:40:00,55.08,55.09,55.03,55.08,149916.0,51.3643,51.3736,51.3176,51.3643,149916.0
2020-07-20 12:50:00,55.08,55.09,55.05,55.08,148316.0,51.3643,51.3736,51.3363,51.3643,148316.0
2020-07-20 13:00:00,55.08,55.11,55.04,55.05,294628.0,51.3643,51.3922,51.327,51.3363,294628.0
2020-07-20 13:10:00,55.05,55.08,54.99,55.07,609625.0,51.3363,51.3643,51.2803,51.3549,609625.0
2020-07-20 13:20:00,55.06,55.15,55.05,55.14,169587.0,51.3456,51.4295,51.3363,51.4202,169587.0
2020-07-20 13:30:00,55.14,55.16,55.14,55.15,117807.0,51.4202,51.4389,51.4202,51.4295,117807.0
2020-07-20 13:40:00,55.15,55.28,55.14,55.23,189151.0,51.4295,51.5508,51.4202,51.5041,189151.0
2020-07-20 13:50:00,55.23,55.26,55.2,55.25,144893.0,51.5041,51.5321,51.4762,51.5228,144893.0
2020-07-20 14:00:00,55.24,55.36,55.2,55.31,179288.0,51.5135,51.6254,51.4762,51.5788,179288.0
2020-07-20 14:10:00,55.32,55.41,55.31,55.37,121913.0,51.5881,51.672,51.5788,51.6347,121913.0
2020-07-20 14:20:00,55.37,55.44,55.3,55.44,128497.0,51.6347,51.7,51.5694,51.7,128497.0
2020-07-20 14:30:00,55.44,55.48,55.4,55.45,122520.0,51.7,51.7373,51.6627,51.7093,122520.0
2020-07-20 14:40:00,55.45,55.46,55.4,55.41,110078.0,51.7093,51.7186,51.6627,51.672,110078.0
2020-07-20 14:50:00,55.41,55.43,55.37,55.39,167526.0,51.672,51.6907,51.6347,51.6534,167526.0
2020-07-20 15:00:00,55.39,55.44,55.36,55.37,114806.0,51.6534,51.7,51.6254,51.6347,114806.0
2020-07-20 15:10:00,55.36,55.43,55.34,55.4,139548.0,51.6254,51.6907,51.6067,51.6627,139548.0
2020-07-20 15:20:00,55.41,55.44,55.36,55.42,165051.0,51.672,51.7,51.6254,51.6813,165051.0
2020-07-20 15:30:00,55.42,55.52,55.4,55.44,417711.0,51.6813,51.7746,51.6627,51.7,417711.0
2020-07-20 15:40:00,55.45,55.5,55.42,55.49,276999.0,51.7093,51.7559,51.6813,51.7466,276999.0
2020-07-20 15:50:00,55.49,55.51,55.35,55.38,975375.0,51.7466,51.7653,51.6161,51.644,975375.0
2020-07-21 09:30:00,55.8,56.08,55.58,55.94,499026.0,52.0357,52.2968,51.8305,52.1663,499026.0
2020-07-21 09:40:00,55.94,56.22,55.91,56.19,390101.0,52.1663,52.4274,52.1383,52.3994,390101.0
2020-07-21 09:50:00,56.2,56.24,55.96,56.05,239544.0,52.4087,52.446,52.1849,52.2688,239544.0
2020-07-21 10:00:00,56.06,56.19,56.03,56.1,207909.0,52.2782,52.3994,52.2502,52.3155,207909.0
2020-07-21 10:10:00,56.1,56.2,56.06,56.19,246875.0,52.3155,52.4087,52.2782,52.3994,246875.0
2020-07-21 10:20:00,56.19,56.34,56.14,56.25,266271.0,52.3994,52.5393,52.3528,52.4553,266271.0
2020-07-21 10:30:00,56.25,56.32,56.19,56.24,230792.0,52.4553,52.5206,52.3994,52.446,230792.0
2020-07-21 10:40:00,56.24,56.34,56.15,56.27,230155.0,52.446,52.5393,52.3621,52.474,230155.0
2020-07-21 10:50:00,56.27,56.27,56.16,56.21,226359.0,52.474,52.474,52.3714,52.418,226359.0
2020-07-21 11:00:00,56.2,56.22,56.07,56.07,202550.0,52.4087,52.4274,52.2875,52.2875,202550.0
2020-07-21 11:10:00,56.06,56.13,55.97,56.09,223302.0,52.2782,52.3434,52.1942,52.3061,223302.0
2020-07-21 11:20:00,56.09,56.1,56.0,56.09,139183.0,52.3061,52.3155,52.2222,52.3061,139183.0
2020-07-21 11:30:00,56.09,56.12,56.02,56.07,148724.0,52.3061,52.3341,52.2409,52.2875,148724.0
2020-07-21 11:40:00,56.07,56.15,56.0,56.0,155820.0,52.2875,52.3621,52.2222,52.2222,155820.0
2020-07-21 11:50:00,56.01,56.11,55.96,56.1,182985.0,52.2315,52.3248,52.1849,52.3155,182985.0
2020-07-21 12:00:00,56.11,56.15,56.0,56.05,155738.0,52.3248,52.3621,52.2222,52.2688,155738.0
2020-07-21 12:10:00,56.05,56.11,56.02,56.05,136981.0,52.2688,52.3248,52.2409,52.2688,136981.0
2020-07-21 12:20:00,56.05,56.2,56.03,56.19,126694.0,52.2688,52.4087,52.2502,52.3994,126694.0
2020-07-21 12:30:00,56.18,56.24,56.14,56.14,107662.0,52.3901,52.446,52.3528,52.3528,107662.0
2020-07-21 12:40:00,56.15,56.19,56.1,56.12,85831.0,52.3621,52.3994,52.3155,52.3341,85831.0
2020-07-21 12:50:00,56.12,56.19,56.12,56.17,95572.0,52.3341,52.3994,52.3341,52.3807,95572.0
2020-07-21 13:00:00,56.18,56.2,56.13,56.18,94007.0,52.3901,52.4087,52.3434,52.3901,94007.0
2020-07-21 13:10:00,56.18,56.19,56.06,56.11,138870.0,52.3901,52.3994,52.2782,52.3248,138870.0
2020-07-21 13:20:00,56.11,56.17,56.1,56.15,93923.0,52.3248,52.3807,52.3155,52.3621,93923.0
2020-07-21 13:30:00,56.15,56.19,56.14,56.18,75701.0,52.3621,52.3994,52.3528,52.3901,75701.0
2020-07-21 13:40:00,56.18,56.19,56.14,56.18,82733.0,52.3901,52.3994,52.3528,52.3901,82733.0
2020-07-21 13:50:00,56.18,56.22,56.15,56.18,79665.0,52.3901,52.4274,52.3621,52.3901,79665.0
2020-07-21 14:00:00,56.18,56.23,56.15,56.22,111262.0,52.3901,52.4367,52.3621,52.4274,111262.0
2020-07-21 14:10:00,56.22,56.22,56.1,56.11,115093.0,52.4274,52.4274,52.3155,52.3248,115093.0
2020-07-21 14:20:00,56.11,56.17,56.1,56.13,123857.0,52.3248,52.3807,52.3155,52.3434,123857.0
2020-07-21 14:30:00,56.13,56.15,56.1,56.15,114205.0,52.3434,52.3621,52.3155,52.3621,114205.0
2020-07-21 14:40:00,56.16,56.16,56.1,56.12,120394.0,52.3714,52.3714,52.3155,52.3341,120394.0
2020-07-21 14:50:00,56.12,56.18,56.11,56.16,120788.0,52.3341,52.3901,52.3248,52.3714,120788.0
2020-07-21 15:00:00,56.16,56.18,56.08,56.1,143845.0,52.3714,52.3901,52.2968,52.3155,143845.0
2020-07-21 15:10:00,56.11,56.13,55.99,56.08,321529.0,52.3248,52.3434,52.2129,52.2968,321529.0
2020-07-21 15:20:00,56.08,56.13,56.05,56.08,317578.0,52.2968,52.3434,52.2688,52.2968,317578.0
2020-07-21 15:30:00,56.09,56.11,55.94,56.0,373808.0,52.3061,52.3248,52.1663,52.2222,373808.0
2020-07-21 15:40:00,56.0,56.1,55.94,56.1,496684.0,52.2222,52.3155,52.1663,52.3155,496684.0
2020-07-21 15:50:00,56.08,56.1,55.81,55.91,1181591.0,52.2968,52.3155,52.045,52.1383,1181591.0
2020-07-22 09:30:00,55.7,56.14,55.7,56.01,458563.0,51.9424,52.3528,51.9424,52.2315,458563.0
2020-07-22 09:40:00,56.01,56.15,55.87,55.88,233501.0,52.2315,52.3621,52.101,52.1103,233501.0
2020-07-22 09:50:00,55.88,56.1,55.88,56.05,194700.0,52.1103,52.3155,52.1103,52.2688,194700.0
2020-07-22 10:00:00,56.06,56.11,56.03,56.07,240355.0,52.2782,52.3248,52.2502,52.2875,240355.0
2020-07-22 10:10:00,56.07,56.1,55.99,56.08,244430.0,52.2875,52.3155,52.2129,52.2968,244430.0
2020-07-22 10:20:00,56.09,56.09,55.97,55.98,215429.0,52.3061,52.3061,52.1942,52.2036,215429.0
2020-07-22 10:30:00,55.98,56.18,55.96,56.16,175582.0,52.2036,52.3901,52.1849,52.3714,175582.0
2020-07-22 10:40:00,56.16,56.16,56.03,56.08,170243.0,52.3714,52.3714,52.2502,52.2968,170243.0
2020-07-22 10:50:00,56.08,56.18,56.02,56.09,210521.0,52.2968,52.3901,52.2409,52.3061,210521.0
2020-07-22 11:00:00,56.08,56.12,56.03,56.05,161270.0,52.2968,52.3341,52.2502,52.2688,161270.0
2020-07-22 11:10:00,56.05,56.1,56.02,56.03,178777.0,52.2688,52.3155,52.2409,52.2502,178777.0
2020-07-22 11:20:00,56.04,56.13,56.02,56.1,182042.0,52.2595,52.3434,52.2409,52.3155,182042.0
2020-07-22 11:30:00,56.1,56.12,55.98,56.01,254335.0,52.3155,52.3341,52.2036,52.2315,254335.0
2020-07-22 11:40:00,56.02,56.15,56.01,56.11,135982.0,52.2409,52.3621,52.2315,52.3248,135982.0
2020-07-22 11:50:00,56.11,56.12,56.04,56.1,112711.0,52.3248,52.3341,52.2595,52.3155,112711.0
2020-07-22 12:00:00,56.1,56.12,56.04,56.05,116091.0,52.3155,52.3341,52.2595,52.2688,116091.0
2020-07-22 12:10:00,56.04,56.11,56.04,56.06,173498.0,52.2595,52.3248,52.2595,52.2782,173498.0
2020-07-22 12:20:00,56.07,56.08,55.98,56.01,161691.0,52.2875,52.2968,52.2036,52.2315,161691.0
2020-07-22 12:30:00,56.02,56.08,56.0,56.05,199832.0,52.2409,52.2968,52.2222,52.2688,199832.0
2020-07-22 12:40:00,56.05,56.08,55.98,56.05,142996.0,52.2688,52.2968,52.2036,52.2688,142996.0
2020-07-22 12:50:00,56.05,56.06,55.99,56.03,99491.0,52.2688,52.2782,52.2129,52.2502,99491.0
2020-07-22 13:00:00,56.03,56.04,55.98,56.0,98001.0,52.2502,52.2595,52.2036,52.2222,98001.0
2020-07-22 13:10:00,56.0,56.05,55.99,56.04,78644.0,52.2222,52.2688,52.2129,52.2595,78644.0
2020-07-22 13:20:00,56.04,56.05,55.99,56.0,86256.0,52.2595,52.2688,52.2129,52.2222,86256.0
2020-07-22 13:30:00,56.0,56.0,55.93,55.95,142165.0,52.2222,52.2222,52.1569,52.1756,142165.0
2020-07-22 13:40:00,55.95,55.97,55.73,55.89,185229.0,52.1756,52.1942,51.9704,52.1196,185229.0
2020-07-22 13:50:00,55.89,55.91,55.81,55.85,197573.0,52.1196,52.1383,52.045,52.0823,197573.0
2020-07-22 14:00:00,55.85,55.93,55.83,55.91,140744.0,52.0823,52.1569,52.0637,52.1383,140744.0
2020-07-22 14:10:00,55.91,55.93,55.88,55.91,140478.0,52.1383,52.1569,52.1103,52.1383,140478.0
2020-07-22 14:20:00,55.91,55.98,55.9,55.98,156144.0,52.1383,52.2036,52.1289,52.2036,156144.0
2020-07-22 14:30:00,55.98,55.99,55.91,55.98,203960.0,52.2036,52.2129,52.1383,52.2036,203960.0
2020-07-22 14:40:00,55.98,56.03,55.96,56.0,228471.0,52.2036,52.2502,52.1849,52.2222,228471.0
2020-07-22 14:50:00,56.0,56.02,55.95,55.96,111157.0,52.2222,52.2409,52.1756,52.1849,111157.0
2020-07-22 15:00:00,55.97,56.01,55.96,55.98,169879.0,52.1942,52.2315,52.1849,52.2036,169879.0
2020-07-22 15:10:00,55.99,56.07,55.97,56.02,180855.0,52.2129,52.2875,52.1942,52.2409,180855.0
2020-07-22 15:20:00,56.01,56.05,56.0,56.01,147082.0,52.2315,52.2688,52.2222,52.2315,147082.0
2020-07-22 15:30:00,56.02,56.05,56.0,56.04,271405.0,52.2409,52.2688,52.2222,52.2595,271405.0
2020-07-22 15:40:00,56.04,56.1,56.03,56.09,381022.0,52.2595,52.3155,52.2502,52.3061,381022.0
2020-07-22 15:50:00,56.1,56.11,55.95,56.04,1190268.0,52.3155,52.3248,52.1756,52.2595,1190268.0
2020-07-23 09:30:00,56.0,56.14,55.75,56.13,586024.0,52.2222,52.3528,51.9891,52.3434,586024.0
2020-07-23 09:40:00,56.13,56.2,56.08,56.16,181955.0,52.3434,52.4087,52.2968,52.3714,181955.0
2020-07-23 09:50:00,56.17,56.29,56.17,56.26,282174.0,52.3807,52.4926,52.3807,52.4647,282174.0
2020-07-23 10:00:00,56.27,56.27,56.01,56.02,176230.0,52.474,52.474,52.2315,52.2409,176230.0
2020-07-23 10:10:00,56.02,56.03,55.9,55.91,288751.0,52.2409,52.2502,52.1289,52.1383,288751.0
2020-07-23 10:20:00,55.91,56.11,55.87,56.05,160793.0,52.1383,52.3248,52.101,52.2688,160793.0
2020-07-23 10:30:00,56.05,56.07,55.98,56.04,134410.0,52.2688,52.2875,52.2036,52.2595,134410.0
2020-07-23 10:40:00,56.05,56.09,55.99,56.04,112945.0,52.2688,52.3061,52.2129,52.2595,112945.0
2020-07-23 10:50:00,56.04,56.08,55.97,56.0,142117.0,52.2595,52.2968,52.1942,52.2222,142117.0
2020-07-23 11:00:00,56.0,56.06,55.95,56.03,221955.0,52.2222,52.2782,52.1756,52.2502,221955.0
2020-07-23 11:10:00,56.03,56.07,55.99,56.03,111935.0,52.2502,52.2875,52.2129,52.2502,111935.0
2020-07-23 11:20:00,56.03,56.08,55.98,56.08,84672.0,52.2502,52.2968,52.2036,52.2968,84672.0
2020-07-23 11:30:00,56.08,56.18,56.05,56.17,118406.0,52.2968,52.3901,52.2688,52.3807,118406.0
2020-07-23 11:40:00,56.16,56.17,56.11,56.16,88625.0,52.3714,52.3807,52.3248,52.3714,88625.0
2020-07-23 11:50:00,56.16,56.18,56.03,56.04,120706.0,52.3714,52.3901,52.2502,52.2595,120706.0
2020-07-23 12:00:00,56.04,56.06,55.96,55.98,261817.0,52.2595,52.2782,52.1849,52.2036,261817.0
2020-07-23 12:10:00,55.99,56.04,55.97,56.0,272207.0,52.2129,52.2595,52.1942,52.2222,272207.0
2020-07-23 12:20:00,56.0,56.05,55.98,56.01,146619.0,52.2222,52.2688,52.2036,52.2315,146619.0
2020-07-23 12:30:00,56.01,56.06,55.99,56.04,169256.0,52.2315,52.2782,52.2129,52.2595,169256.0
2020-07-23 12:40:00,56.04,56.15,56.04,56.09,200849.0,52.2595,52.3621,52.2595,52.3061,200849.0
2020-07-23 12:50:00,56.1,56.22,56.06,56.22,239444.0,52.3155,52.4274,52.2782,52.4274,239444.0
2020-07-23 13:00:00,56.21,56.36,56.2,56.31,165240.0,52.418,52.5579,52.4087,52.5113,165240.0
2020-07-23 13:10:00,56.31,56.36,56.25,56.34,157266.0,52.5113,52.5579,52.4553,52.5393,157266.0
2020-07-23 13:20:00,56.33,56.34,56.18,56.22,127891.0,52.5299,52.5393,52.3901,52.4274,127891.0
2020-07-23 13:30:00,56.21,56.23,56.17,56.19,163016.0,52.418,52.4367,52.3807,52.3994,163016.0
2020-07-23 13:40:00,56.19,56.2,55.98,56.0,245192.0,52.3994,52.4087,52.2036,52.2222,245192.0
2020-07-23 13:50:00,55.99,56.13,55.99,56.13,261882.0,52.2129,52.3434,52.2129,52.3434,261882.0
2020-07-23 14:00:00,56.13,56.13,56.0,56.07,295057.0,52.3434,52.3434,52.2222,52.2875,295057.0
2020-07-23 14:10:00,56.06,56.07,55.88,55.91,431825.0,52.2782,52.2875,52.1103,52.1383,431825.0
2020-07-23 14:20:00,55.91,56.03,55.84,55.99,316290.0,52.1383,52.2502,52.073,52.2129,316290.0
2020-07-23 14:30:00,55.99,56.06,55.78,55.79,378279.0,52.2129,52.2782,52.017,52.0264,378279.0
2020-07-23 14:40:00,55.79,55.96,55.76,55.96,430996.0,52.0264,52.1849,51.9984,52.1849,430996.0
2020-07-23 14:50:00,55.96,56.0,55.92,55.95,276200.0,52.1849,52.2222,52.1476,52.1756,276200.0
2020-07-23 15:00:00,55.96,56.04,55.86,55.93,406851.0,52.1849,52.2595,52.0916,52.1569,406851.0
2020-07-23 15:10:00,55.93,56.0,55.88,55.98,293004.0,52.1569,52.2222,52.1103,52.2036,293004.0
2020-07-23 15:20:00,55.98,56.0,55.75,55.93,377333.0,52.2036,52.2222,51.9891,52.1569,377333.0
2020-07-23 15:30:00,55.93,55.93,55.76,55.8,467164.0,52.1569,52.1569,51.9984,52.0357,467164.0
2020-07-23 15:40:00,55.8,55.84,55.74,55.78,415252.0,52.0357,52.073,51.9797,52.017,415252.0
2020-07-23 15:50:00,55.77,55.82,55.6,55.76,1068628.0,52.0077,52.0543,51.8492,51.9984,1068628.0
2020-07-24 09:30:00,55.47,55.88,55.26,55.57,463235.0,51.728,52.1103,51.5321,51.8212,463235.0
2020-07-24 09:40:00,55.57,55.89,55.53,55.82,369430.0,51.8212,52.1196,51.7839,52.0543,369430.0
2020-07-24 09:50:00,55.82,55.85,55.58,55.8,352680.0,52.0543,52.0823,51.8305,52.0357,352680.0
2020-07-24 10:00:00,55.8,55.92,55.71,55.9,218263.0,52.0357,52.1476,51.9518,52.1289,218263.0
2020-07-24 10:10:00,55.9,56.04,55.83,55.94,251005.0,52.1289,52.2595,52.0637,52.1663,251005.0
2020-07-24 10:20:00,55.94,56.0,55.84,55.86,178414.0,52.1663,52.2222,52.073,52.0916,178414.0
2020-07-24 10:30:00,55.86,55.86,55.62,55.65,153392.0,52.0916,52.0916,51.8678,51.8958,153392.0
2020-07-24 10:40:00,55.65,55.71,55.64,55.69,139231.0,51.8958,51.9518,51.8865,51.9331,139231.0
2020-07-24 10:50:00,55.69,55.87,55.67,55.86,134337.0,51.9331,52.101,51.9145,52.0916,134337.0
2020-07-24 11:00:00,55.86,55.92,55.77,55.8,112283.0,52.0916,52.1476,52.0077,52.0357,112283.0
2020-07-24 11:10:00,55.8,55.81,55.71,55.72,114549.0,52.0357,52.045,51.9518,51.9611,114549.0
2020-07-24 11:20:00,55.72,55.79,55.69,55.74,136423.0,51.9611,52.0264,51.9331,51.9797,136423.0
2020-07-24 11:30:00,55.73,55.77,55.61,55.61,166920.0,51.9704,52.0077,51.8585,51.8585,166920.0
2020-07-24 11:40:00,55.61,55.72,55.59,55.63,107522.0,51.8585,51.9611,51.8399,51.8772,107522.0
2020-07-24 11:50:00,55.64,55.71,55.61,55.7,118799.0,51.8865,51.9518,51.8585,51.9424,118799.0
2020-07-24 12:00:00,55.7,55.72,55.5,55.53,142917.0,51.9424,51.9611,51.7559,51.7839,142917.0
2020-07-24 12:10:00,55.53,55.56,55.45,55.46,121588.0,51.7839,51.8119,51.7093,51.7186,121588.0
2020-07-24 12:20:00,55.46,55.56,55.45,55.49,147468.0,51.7186,51.8119,51.7093,51.7466,147468.0
2020-07-24 12:30:00,55.49,55.53,55.42,55.44,101142.0,51.7466,51.7839,51.6813,51.7,101142.0
2020-07-24 12:40:00,55.45,55.54,55.43,55.54,87702.0,51.7093,51.7932,51.6907,51.7932,87702.0
2020-07-24 12:50:00,55.54,55.57,55.5,55.53,110643.0,51.7932,51.8212,51.7559,51.7839,110643.0
2020-07-24 13:00:00,55.53,55.58,55.49,55.51,108001.0,51.7839,51.8305,51.7466,51.7653,108001.0
2020-07-24 13:10:00,55.51,55.54,55.4,55.48,117469.0,51.7653,51.7932,51.6627,51.7373,117469.0
2020-07-24 13:20:00,55.48,55.63,55.47,55.63,97661.0,51.7373,51.8772,51.728,51.8772,97661.0
2020-07-24 13:30:00,55.62,55.62,55.57,55.61,76411.0,51.8678,51.8678,51.8212,51.8585,76411.0
2020-07-24 13:40:00,55.61,55.69,55.56,55.66,106452.0,51.8585,51.9331,51.8119,51.9051,106452.0
2020-07-24 13:50:00,55.66,55.68,55.63,55.68,86785.0,51.9051,51.9238,51.8772,51.9238,86785.0
2020-07-24 14:00:00,55.68,55.75,55.65,55.71,105440.0,51.9238,51.9891,51.8958,51.9518,105440.0
2020-07-24 14:10:00,55.71,55.74,55.68,55.71,91716.0,51.9518,51.9797,51.9238,51.9518,91716.0
2020-07-24 14:20:00,55.72,55.77,55.7,55.77,102276.0,51.9611,52.0077,51.9424,52.0077,102276.0
2020-07-24 14:30:00,55.77,55.77,55.65,55.7,115489.0,52.0077,52.0077,51.8958,51.9424,115489.0
2020-07-24 14:40:00,55.7,55.75,55.67,55.68,84172.0,51.9424,51.9891,51.9145,51.9238,84172.0
2020-07-24 14:50:00,55.68,55.71,55.63,55.67,117402.0,51.9238,51.9518,51.8772,51.9145,117402.0
2020-07-24 15:00:00,55.67,55.73,55.63,55.72,135891.0,51.9145,51.9704,51.8772,51.9611,135891.0
2020-07-24 15:10:00,55.73,55.75,55.57,55.57,178146.0,51.9704,51.9891,51.8212,51.8212,178146.0
2020-07-24 15:20:00,55.58,55.66,55.56,55.6,230216.0,51.8305,51.9051,51.8119,51.8492,230216.0
2020-07-24 15:30:00,55.6,55.68,55.47,55.67,336190.0,51.8492,51.9238,51.728,51.9145,336190.0
2020-07-24 15:40:00,55.68,55.71,55.64,55.65,345976.0,51.9238,51.9518,51.8865,51.8958,345976.0
2020-07-24 15:50:00,55.65,55.68,55.55,55.66,595189.0,51.8958,51.9238,51.8026,51.9051,595189.0
2020-07-27 09:30:00,55.66,55.73,55.42,55.55,431536.0,51.9051,51.9704,51.6813,51.8026,431536.0
2020-07-27 09:40:00,55.55,55.78,55.48,55.75,182741.0,51.8026,52.017,51.7373,51.9891,182741.0
2020-07-27 09:50:00,55.76,55.93,55.75,55.86,149448.0,51.9984,52.1569,51.9891,52.0916,149448.0
2020-07-27 10:00:00,55.87,55.91,55.73,55.76,189068.0,52.101,52.1383,51.9704,51.9984,189068.0
2020-07-27 10:10:00,55.76,55.9,55.74,55.84,114409.0,51.9984,52.1289,51.9797,52.073,114409.0
2020-07-27 10:20:00,55.84,55.91,55.78,55.82,101637.0,52.073,52.1383,52.017,52.0543,101637.0
2020-07-27 10:30:00,55.83,55.95,55.81,55.93,104109.0,52.0637,52.1756,52.045,52.1569,104109.0
2020-07-27 10:40:00,55.94,55.94,55.86,55.86,71592.0,52.1663,52.1663,52.0916,52.0916,71592.0
2020-07-27 10:50:00,55.86,55.9,55.83,55.85,108120.0,52.0916,52.1289,52.0637,52.0823,108120.0
2020-07-27 11:00:00,55.85,55.86,55.7,55.81,130464.0,52.0823,52.0916,51.9424,52.045,130464.0
2020-07-27 11:10:00,55.8,55.83,55.77,55.8,81637.0,52.0357,52.0637,52.0077,52.0357,81637.0
2020-07-27 11:20:00,55.81,55.83,55.76,55.77,104119.0,52.045,52.0637,51.9984,52.0077,104119.0
2020-07-27 11:30:00,55.77,55.8,55.72,55.79,148077.0,52.0077,52.0357,51.9611,52.0264,148077.0
2020-07-27 11:40:00,55.8,55.8,55.69,55.78,314617.0,52.0357,52.0357,51.9331,52.017,314617.0
2020-07-27 11:50:00,55.77,55.79,55.75,55.77,57383.0,52.0077,52.0264,51.9891,52.0077,57383.0
2020-07-27 12:00:00,55.77,55.79,55.74,55.75,87066.0,52.0077,52.0264,51.9797,51.9891,87066.0
2020-07-27 12:10:00,55.75,55.78,55.72,55.72,67180.0,51.9891,52.017,51.9611,51.9611,67180.0
2020-07-27 12:20:00,55.73,55.79,55.72,55.78,73219.0,51.9704,52.0264,51.9611,52.017,73219.0
2020-07-27 12:30:00,55.77,55.79,55.72,55.76,140044.0,52.0077,52.0264,51.9611,51.9984,140044.0
2020-07-27 12:40:00,55.76,55.79,55.74,55.76,101320.0,51.9984,52.0264,51.9797,51.9984,101320.0
2020-07-27 12:50:00,55.75,55.78,55.74,55.75,54136.0,51.9891,52.017,51.9797,51.9891,54136.0
2020-07-27 13:00:00,55.76,55.78,55.74,55.78,90015.0,51.9984,52.017,51.9797,52.017,90015.0
2020-07-27 13:10:00,55.78,55.78,55.73,55.75,53802.0,52.017,52.017,51.9704,51.9891,53802.0
2020-07-27 13:20:00,55.74,55.8,55.74,55.78,62989.0,51.9797,52.0357,51.9797,52.017,62989.0
2020-07-27 13:30:00,55.78,55.79,55.69,55.71,255903.0,52.017,52.0264,51.9331,51.9518,255903.0
2020-07-27 13:40:00,55.72,55.73,55.65,55.69,317646.0,51.9611,51.9704,51.8958,51.9331,317646.0
2020-07-27 13:50:00,55.69,55.7,55.63,55.64,127296.0,51.9331,51.9424,51.8772,51.8865,127296.0
2020-07-27 14:00:00,55.63,55.71,55.59,55.65,252795.0,51.8772,51.9518,51.8399,51.8958,252795.0
2020-07-27 14:10:00,55.64,55.64,55.54,55.59,151233.0,51.8865,51.8865,51.7932,51.8399,151233.0
2020-07-27 14:20:00,55.59,55.61,55.52,55.53,217939.0,51.8399,51.8585,51.7746,51.7839,217939.0
2020-07-27 14:30:00,55.53,55.56,55.52,55.55,141576.0,51.7839,51.8119,51.7746,51.8026,141576.0
2020-07-27 14:40:00,55.55,55.58,55.53,55.57,157203.0,51.8026,51.8305,51.7839,51.8212,157203.0
2020-07-27 14:50:00,55.57,55.6,55.55,55.59,155172.0,51.8212,51.8492,51.8026,51.8399,155172.0
2020-07-27 15:00:00,55.59,55.63,55.54,55.54,391707.0,51.8399,51.8772,51.7932,51.7932,391707.0
2020-07-27 15:10:00,55.54,55.57,55.52,55.55,274875.0,51.7932,51.8212,51.7746,51.8026,274875.0
2020-07-27 15:20:00,55.55,55.68,55.54,55.55,414072.0,51.8026,51.9238,51.7932,51.8026,414072.0
2020-07-27 15:30:00,55.54,55.62,55.48,55.55,476249.0,51.7932,51.8678,51.7373,51.8026,476249.0
2020-07-27 15:40:00,55.55,55.61,55.49,55.53,568100.0,51.8026,51.8585,51.7466,51.7839,568100.0
2020-07-27 15:50:00,55.53,55.54,55.32,55.33,1353336.0,51.7839,51.7932,51.5881,51.5974,1353336.0
2020-07-28 09:30:00,55.25,55.5,55.2,55.41,444639.0,51.5228,51.7559,51.4762,51.672,444639.0
2020-07-28 09:40:00,55.39,55.54,55.34,55.45,178560.0,51.6534,51.7932,51.6067,51.7093,178560.0
2020-07-28 09:50:00,55.44,55.47,55.35,55.38,305571.0,51.7,51.728,51.6161,51.644,305571.0
2020-07-28 10:00:00,55.39,55.48,55.34,55.48,234420.0,51.6534,51.7373,51.6067,51.7373,234420.0
2020-07-28 10:10:00,55.48,55.53,55.42,55.44,269804.0,51.7373,51.7839,51.6813,51.7,269804.0
2020-07-28 10:20:00,55.45,55.51,55.39,55.47,527252.0,51.7093,51.7653,51.6534,51.728,527252.0
2020-07-28 10:30:00,55.47,55.5,55.29,55.45,208339.0,51.728,51.7559,51.5601,51.7093,208339.0
2020-07-28 10:40:00,55.46,55.47,55.42,55.44,119845.0,51.7186,51.728,51.6813,51.7,119845.0
2020-07-28 10:50:00,55.44,55.51,55.42,55.5,223864.0,51.7,51.7653,51.6813,51.7559,223864.0
2020-07-28 11:00:00,55.5,55.51,55.45,55.49,123264.0,51.7559,51.7653,51.7093,51.7466,123264.0
2020-07-28 11:10:00,55.48,55.61,55.42,55.46,336862.0,51.7373,51.8585,51.6813,51.7186,336862.0
2020-07-28 11:20:00,55.46,55.5,55.38,55.48,717824.0,51.7186,51.7559,51.644,51.7373,717824.0
2020-07-28 11:30:00,55.49,55.53,55.42,55.45,230025.0,51.7466,51.7839,51.6813,51.7093,230025.0
2020-07-28 11:40:00,55.45,55.5,55.39,55.45,608765.0,51.7093,51.7559,51.6534,51.7093,608765.0
2020-07-28 11:50:00,55.45,55.49,55.38,55.44,152796.0,51.7093,51.7466,51.644,51.7,152796.0
2020-07-28 12:00:00,55.44,55.55,55.41,55.53,100376.0,51.7,51.8026,51.672,51.7839,100376.0
2020-07-28 12:10:00,55.52,55.55,55.48,55.5,122143.0,51.7746,51.8026,51.7373,51.7559,122143.0
2020-07-28 12:20:00,55.5,55.52,55.48,55.5,83852.0,51.7559,51.7746,51.7373,51.7559,83852.0
2020-07-28 12:30:00,55.49,55.64,55.48,55.62,87110.0,51.7466,51.8865,51.7373,51.8678,87110.0
2020-07-28 12:40:00,55.62,55.68,55.61,55.64,68888.0,51.8678,51.9238,51.8585,51.8865,68888.0
2020-07-28 12:50:00,55.65,55.69,55.64,55.69,75800.0,51.8958,51.9331,51.8865,51.9331,75800.0
2020-07-28 13:00:00,55.69,55.74,55.66,55.68,105276.0,51.9331,51.9797,51.9051,51.9238,105276.0
2020-07-28 13:10:00,55.67,55.68,55.54,55.58,54958.0,51.9145,51.9238,51.7932,51.8305,54958.0
2020-07-28 13:20:00,55.58,55.59,55.52,55.54,77604.0,51.8305,51.8399,51.7746,51.7932,77604.0
2020-07-28 13:30:00,55.54,55.58,55.54,55.54,94258.0,51.7932,51.8305,51.7932,51.7932,94258.0
2020-07-28 13:40:00,55.54,55.6,55.48,55.49,257286.0,51.7932,51.8492,51.7373,51.7466,257286.0
2020-07-28 13:50:00,55.49,55.53,55.46,55.52,831115.0,51.7466,51.7839,51.7186,51.7746,831115.0
2020-07-28 14:00:00,55.52,55.53,55.45,55.47,226109.0,51.7746,51.7839,51.7093,51.728,226109.0
2020-07-28 14:10:00,55.47,55.5,55.44,55.45,176802.0,51.728,51.7559,51.7,51.7093,176802.0
2020-07-28 14:20:00,55.45,55.47,55.4,55.41,523054.0,51.7093,51.728,51.6627,51.672,523054.0
2020-07-28 14:30:00,55.41,55.48,55.39,55.48,172271.0,51.672,51.7373,51.6534,51.7373,172271.0
2020-07-28 14:40:00,55.47,55.51,55.43,55.46,100945.0,51.728,51.7653,51.6907,51.7186,100945.0
2020-07-28 14:50:00,55.46,55.51,55.45,55.47,180918.0,51.7186,51.7653,51.7093,51.728,180918.0
2020-07-28 15:00:00,55.47,55.47,55.4,55.44,183706.0,51.728,51.728,51.6627,51.7,183706.0
2020-07-28 15:10:00,55.44,55.46,55.35,55.39,316293.0,51.7,51.7186,51.6161,51.6534,316293.0
2020-07-28 15:20:00,55.39,55.47,55.38,55.44,205194.0,51.6534,51.728,51.644,51.7,205194.0
2020-07-28 15:30:00,55.44,55.5,55.41,55.45,376084.0,51.7,51.7559,51.672,51.7093,376084.0
2020-07-28 15:40:00,55.44,55.48,55.32,55.42,1062350.0,51.7,51.7373,51.5881,51.6813,1062350.0
2020-07-28 15:50:00,55.41,55.41,55.26,55.36,534751.0,51.672,51.672,51.5321,51.6254,534751.0
2020-07-29 09:30:00,55.56,55.56,55.35,55.39,355809.0,51.8119,51.8119,51.6161,51.6534,355809.0
2020-07-29 09:40:00,55.4,55.58,55.39,55.41,233130.0,51.6627,51.8305,51.6534,51.672,233130.0
2020-07-29 09:50:00,55.41,55.49,55.36,55.41,234662.0,51.672,51.7466,51.6254,51.672,234662.0
2020-07-29 10:00:00,55.4,55.57,55.38,55.47,218214.0,51.6627,51.8212,51.644,51.728,218214.0
2020-07-29 10:10:00,55.48,55.64,55.48,55.61,148293.0,51.7373,51.8865,51.7373,51.8585,148293.0
2020-07-29 10:20:00,55.61,55.68,55.58,55.63,180981.0,51.8585,51.9238,51.8305,51.8772,180981.0
2020-07-29 10:30:00,55.63,55.67,55.56,55.6,154313.0,51.8772,51.9145,51.8119,51.8492,154313.0
2020-07-29 10:40:00,55.59,55.6,55.5,55.51,147613.0,51.8399,51.8492,51.7559,51.7653,147613.0
2020-07-29 10:50:00,55.51,55.58,55.49,55.57,93044.0,51.7653,51.8305,51.7466,51.8212,93044.0
2020-07-29 11:00:00,55.57,55.58,55.5,55.52,139523.0,51.8212,51.8305,51.7559,51.7746,139523.0
2020-07-29 11:10:00,55.53,55.6,55.47,55.56,109883.0,51.7839,51.8492,51.728,51.8119,109883.0
2020-07-29 11:20:00,55.57,55.72,55.55,55.72,108883.0,51.8212,51.9611,51.8026,51.9611,108883.0
2020-07-29 11:30:00,55.71,55.72,55.66,55.67,79624.0,51.9518,51.9611,51.9051,51.9145,79624.0
2020-07-29 11:40:00,55.67,55.7,55.66,55.67,64543.0,51.9145,51.9424,51.9051,51.9145,64543.0
2020-07-29 11:50:00,55.66,55.67,55.58,55.6,101176.0,51.9051,51.9145,51.8305,51.8492,101176.0
2020-07-29 12:00:00,55.6,55.62,55.54,55.59,72265.0,51.8492,51.8678,51.7932,51.8399,72265.0
2020-07-29 12:10:00,55.59,55.69,55.57,55.68,52604.0,51.8399,51.9331,51.8212,51.9238,52604.0
2020-07-29 12:20:00,55.68,55.71,55.66,55.66,73275.0,51.9238,51.9518,51.9051,51.9051,73275.0
2020-07-29 12:30:00,55.66,55.69,55.64,55.65,71629.0,51.9051,51.9331,51.8865,51.8958,71629.0
2020-07-29 12:40:00,55.66,55.67,55.61,55.66,56478.0,51.9051,51.9145,51.8585,51.9051,56478.0
2020-07-29 12:50:00,55.67,55.69,55.63,55.65,71738.0,51.9145,51.9331,51.8772,51.8958,71738.0
2020-07-29 13:00:00,55.65,55.7,55.64,55.66,63022.0,51.8958,51.9424,51.8865,51.9051,63022.0
2020-07-29 13:10:00,55.66,55.74,55.65,55.73,177813.0,51.9051,51.9797,51.8958,51.9704,177813.0
2020-07-29 13:20:00,55.73,55.8,55.73,55.8,80548.0,51.9704,52.0357,51.9704,52.0357,80548.0
2020-07-29 13:30:00,55.79,55.79,55.7,55.71,118483.0,52.0264,52.0264,51.9424,51.9518,118483.0
2020-07-29 13:40:00,55.71,55.72,55.68,55.71,73115.0,51.9518,51.9611,51.9238,51.9518,73115.0
2020-07-29 13:50:00,55.71,55.78,55.66,55.69,94607.0,51.9518,52.017,51.9051,51.9331,94607.0
2020-07-29 14:00:00,55.68,55.75,55.6,55.69,169115.0,51.9238,51.9891,51.8492,51.9331,169115.0
2020-07-29 14:10:00,55.69,55.75,55.66,55.73,91444.0,51.9331,51.9891,51.9051,51.9704,91444.0
2020-07-29 14:20:00,55.73,55.73,55.67,55.71,79235.0,51.9704,51.9704,51.9145,51.9518,79235.0
2020-07-29 14:30:00,55.71,55.78,55.7,55.75,126854.0,51.9518,52.017,51.9424,51.9891,126854.0
2020-07-29 14:40:00,55.75,55.8,55.72,55.75,153090.0,51.9891,52.0357,51.9611,51.9891,153090.0
2020-07-29 14:50:00,55.76,55.79,55.65,55.66,109641.0,51.9984,52.0264,51.8958,51.9051,109641.0
2020-07-29 15:00:00,55.66,55.69,55.58,55.68,203002.0,51.9051,51.9331,51.8305,51.9238,203002.0
2020-07-29 15:10:00,55.69,55.77,55.68,55.71,160239.0,51.9331,52.0077,51.9238,51.9518,160239.0
2020-07-29 15:20:00,55.72,55.9,55.71,55.9,223970.0,51.9611,52.1289,51.9518,52.1289,223970.0
2020-07-29 15:30:00,55.89,55.89,55.79,55.8,392588.0,52.1196,52.1196,52.0264,52.0357,392588.0
2020-07-29 15:40:00,55.8,55.82,55.72,55.79,311755.0,52.0357,52.0543,51.9611,52.0264,311755.0
2020-07-29 15:50:00,55.78,55.78,55.63,55.71,556340.0,52.017,52.017,51.8772,51.9518,556340.0
2020-07-30 09:30:00,55.0,55.37,54.94,55.25,319055.0,51.2897,51.6347,51.2337,51.5228,319055.0
2020-07-30 09:40:00,55.25,55.32,55.18,55.2,232541.0,51.5228,51.5881,51.4575,51.4762,232541.0
2020-07-30 09:50:00,55.2,55.23,55.04,55.07,270735.0,51.4762,51.5041,51.327,51.3549,270735.0
2020-07-30 10:00:00,55.06,55.06,54.89,55.05,219695.0,51.3456,51.3456,51.1871,51.3363,219695.0
2020-07-30 10:10:00,55.04,55.1,54.94,55.07,170741.0,51.327,51.3829,51.2337,51.3549,170741.0
2020-07-30 10:20:00,55.07,55.07,54.92,55.05,199491.0,51.3549,51.3549,51.2151,51.3363,199491.0
2020-07-30 10:30:00,55.04,55.15,55.0,55.14,140517.0,51.327,51.4295,51.2897,51.4202,140517.0
2020-07-30 10:40:00,55.13,55.16,55.01,55.03,118749.0,51.4109,51.4389,51.299,51.3176,118749.0
2020-07-30 10:50:00,55.03,55.12,54.98,55.11,98415.0,51.3176,51.4016,51.271,51.3922,98415.0
2020-07-30 11:00:00,55.12,55.16,55.07,55.11,111469.0,51.4016,51.4389,51.3549,51.3922,111469.0
2020-07-30 11:10:00,55.12,55.19,55.08,55.18,117834.0,51.4016,51.4668,51.3643,51.4575,117834.0
2020-07-30 11:20:00,55.18,55.27,55.16,55.23,107955.0,51.4575,51.5414,51.4389,51.5041,107955.0
2020-07-30 11:30:00,55.23,55.33,55.19,55.29,74459.0,51.5041,51.5974,51.4668,51.5601,74459.0
2020-07-30 11:40:00,55.29,55.34,55.23,55.23,66381.0,51.5601,51.6067,51.5041,51.5041,66381.0
2020-07-30 11:50:00,55.24,55.27,55.16,55.18,83556.0,51.5135,51.5414,51.4389,51.4575,83556.0
2020-07-30 12:00:00,55.18,55.21,55.09,55.11,79667.0,51.4575,51.4855,51.3736,51.3922,79667.0
2020-07-30 12:10:00,55.12,55.31,55.09,55.25,144931.0,51.4016,51.5788,51.3736,51.5228,144931.0
2020-07-30 12:20:00,55.24,55.26,55.12,55.17,105963.0,51.5135,51.5321,51.4016,51.4482,105963.0
2020-07-30 12:30:00,55.18,55.26,55.18,55.21,100794.0,51.4575,51.5321,51.4575,51.4855,100794.0
2020-07-30 12:40:00,55.22,55.29,55.19,55.28,88458.0,51.4948,51.5601,51.4668,51.5508,88458.0
2020-07-30 12:50:00,55.29,55.34,55.28,55.32,97332.0,51.5601,51.6067,51.5508,51.5881,97332.0
2020-07-30 13:00:00,55.32,55.39,55.29,55.39,100904.0,51.5881,51.6534,51.5601,51.6534,100904.0
2020-07-30 13:10:00,55.4,55.48,55.38,55.46,87147.0,51.6627,51.7373,51.644,51.7186,87147.0
2020-07-30 13:20:00,55.47,55.47,55.36,55.36,107019.0,51.728,51.728,51.6254,51.6254,107019.0
2020-07-30 13:30:00,55.36,55.37,55.24,55.27,144220.0,51.6254,51.6347,51.5135,51.5414,144220.0
2020-07-30 13:40:00,55.28,55.32,55.25,55.26,105516.0,51.5508,51.5881,51.5228,51.5321,105516.0
2020-07-30 13:50:00,55.26,55.31,55.26,55.28,102731.0,51.5321,51.5788,51.5321,51.5508,102731.0
2020-07-30 14:00:00,55.29,55.3,55.22,55.29,152369.0,51.5601,51.5694,51.4948,51.5601,152369.0
2020-07-30 14:10:00,55.29,55.3,55.23,55.28,124122.0,51.5601,51.5694,51.5041,51.5508,124122.0
2020-07-30 14:20:00,55.28,55.34,55.24,55.27,300950.0,51.5508,51.6067,51.5135,51.5414,300950.0
2020-07-30 14:30:00,55.28,55.32,55.23,55.32,159644.0,51.5508,51.5881,51.5041,51.5881,159644.0
2020-07-30 14:40:00,55.33,55.34,55.27,55.32,153894.0,51.5974,51.6067,51.5414,51.5881,153894.0
2020-07-30 14:50:00,55.33,55.37,55.27,55.37,137381.0,51.5974,51.6347,51.5414,51.6347,137381.0
2020-07-30 15:00:00,55.36,55.4,55.27,55.3,157490.0,51.6254,51.6627,51.5414,51.5694,157490.0
2020-07-30 15:10:00,55.3,55.41,55.28,55.4,185924.0,51.5694,51.672,51.5508,51.6627,185924.0
2020-07-30 15:20:00,55.39,55.4,55.34,55.38,131153.0,51.6534,51.6627,51.6067,51.644,131153.0
2020-07-30 15:30:00,55.38,55.4,55.28,55.28,187732.0,51.644,51.6627,51.5508,51.5508,187732.0
2020-07-30 15:40:00,55.28,55.28,55.19,55.24,236772.0,51.5508,51.5508,51.4668,51.5135,236772.0
2020-07-30 15:50:00,55.25,55.33,55.2,55.25,689927.0,51.5228,51.5974,51.4762,51.5228,689927.0
2020-07-31 09:30:00,55.18,55.23,54.45,54.69,517492.0,51.4575,51.5041,50.7768,51.0006,517492.0
2020-07-31 09:40:00,54.69,54.7,54.49,54.65,201668.0,51.0006,51.0099,50.8141,50.9633,201668.0
2020-07-31 09:50:00,54.65,54.73,54.59,54.7,219158.0,50.9633,51.0379,50.9073,51.0099,219158.0
2020-07-31 10:00:00,54.7,54.83,54.64,54.65,170781.0,51.0099,51.1311,50.9539,50.9633,170781.0
2020-07-31 10:10:00,54.65,54.66,54.37,54.37,294489.0,50.9633,50.9726,50.7022,50.7022,294489.0
2020-07-31 10:20:00,54.38,54.69,54.32,54.66,292977.0,50.7115,51.0006,50.6555,50.9726,292977.0
2020-07-31 10:30:00,54.65,54.92,54.64,54.91,229715.0,50.9633,51.2151,50.9539,51.2057,229715.0
2020-07-31 10:40:00,54.91,54.91,54.77,54.85,131199.0,51.2057,51.2057,51.0752,51.1498,131199.0
2020-07-31 10:50:00,54.84,54.87,54.73,54.86,132480.0,51.1405,51.1684,51.0379,51.1591,132480.0
2020-07-31 11:00:00,54.86,55.1,54.84,55.09,159090.0,51.1591,51.3829,51.1405,51.3736,159090.0
2020-07-31 11:10:00,55.09,55.27,55.04,55.25,153090.0,51.3736,51.5414,51.327,51.5228,153090.0
2020-07-31 11:20:00,55.27,55.35,55.22,55.26,144933.0,51.5414,51.6161,51.4948,51.5321,144933.0
2020-07-31 11:30:00,55.27,55.28,55.07,55.19,108755.0,51.5414,51.5508,51.3549,51.4668,108755.0
2020-07-31 11:40:00,55.2,55.25,55.11,55.12,82991.0,51.4762,51.5228,51.3922,51.4016,82991.0
2020-07-31 11:50:00,55.12,55.12,54.96,55.01,110447.0,51.4016,51.4016,51.2524,51.299,110447.0
2020-07-31 12:00:00,55.0,55.03,54.8,54.83,86380.0,51.2897,51.3176,51.1032,51.1311,86380.0
2020-07-31 12:10:00,54.83,54.96,54.79,54.84,112395.0,51.1311,51.2524,51.0938,51.1405,112395.0
2020-07-31 12:20:00,54.84,54.93,54.82,54.92,93231.0,51.1405,51.2244,51.1218,51.2151,93231.0
2020-07-31 12:30:00,54.91,54.91,54.72,54.73,64568.0,51.2057,51.2057,51.0286,51.0379,64568.0
2020-07-31 12:40:00,54.74,54.78,54.68,54.7,143499.0,51.0472,51.0845,50.9913,51.0099,143499.0
2020-07-31 12:50:00,54.69,54.7,54.63,54.69,165461.0,51.0006,51.0099,50.9446,51.0006,165461.0
2020-07-31 13:00:00,54.69,54.78,54.68,54.73,113504.0,51.0006,51.0845,50.9913,51.0379,113504.0
2020-07-31 13:10:00,54.73,54.81,54.67,54.69,124201.0,51.0379,51.1125,50.9819,51.0006,124201.0
2020-07-31 13:20:00,54.7,54.91,54.69,54.88,217683.0,51.0099,51.2057,51.0006,51.1778,217683.0
2020-07-31 13:30:00,54.87,54.88,54.73,54.75,83044.0,51.1684,51.1778,51.0379,51.0565,83044.0
2020-07-31 13:40:00,54.75,54.9,54.74,54.89,125657.0,51.0565,51.1964,51.0472,51.1871,125657.0
2020-07-31 13:50:00,54.9,54.9,54.81,54.84,73146.0,51.1964,51.1964,51.1125,51.1405,73146.0
2020-07-31 14:00:00,54.84,54.88,54.68,54.69,104435.0,51.1405,51.1778,50.9913,51.0006,104435.0
2020-07-31 14:10:00,54.68,54.71,54.63,54.65,120353.0,50.9913,51.0192,50.9446,50.9633,120353.0
2020-07-31 14:20:00,54.66,54.76,54.64,54.75,117973.0,50.9726,51.0659,50.9539,51.0565,117973.0
2020-07-31 14:30:00,54.75,54.83,54.74,54.77,104164.0,51.0565,51.1311,51.0472,51.0752,104164.0
2020-07-31 14:40:00,54.77,54.87,54.75,54.81,125639.0,51.0752,51.1684,51.0565,51.1125,125639.0
2020-07-31 14:50:00,54.82,54.92,54.81,54.89,145803.0,51.1218,51.2151,51.1125,51.1871,145803.0
2020-07-31 15:00:00,54.9,55.01,54.89,54.98,190256.0,51.1964,51.299,51.1871,51.271,190256.0
2020-07-31 15:10:00,54.98,55.11,54.94,55.08,158565.0,51.271,51.3922,51.2337,51.3643,158565.0
2020-07-31 15:20:00,55.09,55.16,55.02,55.11,150855.0,51.3736,51.4389,51.3083,51.3922,150855.0
2020-07-31 15:30:00,55.11,55.14,55.04,55.05,174946.0,51.3922,51.4202,51.327,51.3363,174946.0
2020-07-31 15:40:00,55.05,55.28,55.03,55.26,356676.0,51.3363,51.5508,51.3176,51.5321,356676.0
2020-07-31 15:50:00,55.26,55.47,55.22,55.45,698154.0,51.5321,51.728,51.4948,51.7093,698154.0
2020-08-03 09:30:00,55.78,55.86,55.49,55.6,369425.0,52.017,52.0916,51.7466,51.8492,369425.0
2020-08-03 09:40:00,55.62,55.86,55.55,55.73,229449.0,51.8678,52.0916,51.8026,51.9704,229449.0
2020-08-03 09:50:00,55.73,55.85,55.62,55.66,225188.0,51.9704,52.0823,51.8678,51.9051,225188.0
2020-08-03 10:00:00,55.66,55.75,55.58,55.75,241455.0,51.9051,51.9891,51.8305,51.9891,241455.0
2020-08-03 10:10:00,55.75,55.82,55.71,55.78,157195.0,51.9891,52.0543,51.9518,52.017,157195.0
2020-08-03 10:20:00,55.78,55.8,55.7,55.79,238841.0,52.017,52.0357,51.9424,52.0264,238841.0
2020-08-03 10:30:00,55.79,55.91,55.72,55.73,231759.0,52.0264,52.1383,51.9611,51.9704,231759.0
2020-08-03 10:40:00,55.73,55.75,55.56,55.57,213321.0,51.9704,51.9891,51.8119,51.8212,213321.0
2020-08-03 10:50:00,55.57,55.66,55.56,55.66,96818.0,51.8212,51.9051,51.8119,51.9051,96818.0
2020-08-03 11:00:00,55.66,55.7,55.6,55.69,146888.0,51.9051,51.9424,51.8492,51.9331,146888.0
2020-08-03 11:10:00,55.7,55.73,55.64,55.71,131153.0,51.9424,51.9704,51.8865,51.9518,131153.0
2020-08-03 11:20:00,55.71,55.72,55.62,55.65,179984.0,51.9518,51.9611,51.8678,51.8958,179984.0
2020-08-03 11:30:00,55.65,55.78,55.65,55.77,84818.0,51.8958,52.017,51.8958,52.0077,84818.0
2020-08-03 11:40:00,55.77,55.86,55.76,55.83,116275.0,52.0077,52.0916,51.9984,52.0637,116275.0
2020-08-03 11:50:00,55.83,55.84,55.78,55.8,107190.0,52.0637,52.073,52.017,52.0357,107190.0
2020-08-03 12:00:00,55.8,55.82,55.75,55.8,182014.0,52.0357,52.0543,51.9891,52.0357,182014.0
2020-08-03 12:10:00,55.8,55.9,55.79,55.86,148972.0,52.0357,52.1289,52.0264,52.0916,148972.0
2020-08-03 12:20:00,55.86,55.87,55.8,55.81,169458.0,52.0916,52.101,52.0357,52.045,169458.0
2020-08-03 12:30:00,55.82,55.89,55.79,55.88,181190.0,52.0543,52.1196,52.0264,52.1103,181190.0
2020-08-03 12:40:00,55.89,55.95,55.87,55.93,135015.0,52.1196,52.1756,52.101,52.1569,135015.0
2020-08-03 12:50:00,55.94,55.95,55.9,55.93,84570.0,52.1663,52.1756,52.1289,52.1569,84570.0
2020-08-03 13:00:00,55.94,55.96,55.89,55.94,95051.0,52.1663,52.1849,52.1196,52.1663,95051.0
2020-08-03 13:10:00,55.94,55.99,55.92,55.97,75021.0,52.1663,52.2129,52.1476,52.1942,75021.0
2020-08-03 13:20:00,55.97,56.03,55.92,55.93,154643.0,52.1942,52.2502,52.1476,52.1569,154643.0
2020-08-03 13:30:00,55.93,55.96,55.9,55.93,175001.0,52.1569,52.1849,52.1289,52.1569,175001.0
2020-08-03 13:40:00,55.93,55.97,55.87,55.94,145709.0,52.1569,52.1942,52.101,52.1663,145709.0
2020-08-03 13:50:00,55.93,55.94,55.9,55.9,87305.0,52.1569,52.1663,52.1289,52.1289,87305.0
2020-08-03 14:00:00,55.9,55.95,55.89,55.93,110822.0,52.1289,52.1756,52.1196,52.1569,110822.0
2020-08-03 14:10:00,55.93,56.0,55.92,55.95,80170.0,52.1569,52.2222,52.1476,52.1756,80170.0
2020-08-03 14:20:00,55.94,56.0,55.93,56.0,70753.0,52.1663,52.2222,52.1569,52.2222,70753.0
2020-08-03 14:30:00,55.99,56.03,55.97,56.01,116215.0,52.2129,52.2502,52.1942,52.2315,116215.0
2020-08-03 14:40:00,56.02,56.05,55.97,55.98,91578.0,52.2409,52.2688,52.1942,52.2036,91578.0
2020-08-03 14:50:00,55.97,55.98,55.92,55.94,90269.0,52.1942,52.2036,52.1476,52.1663,90269.0
2020-08-03 15:00:00,55.93,55.97,55.89,55.91,83547.0,52.1569,52.1942,52.1196,52.1383,83547.0
2020-08-03 15:10:00,55.91,55.92,55.81,55.85,128802.0,52.1383,52.1476,52.045,52.0823,128802.0
2020-08-03 15:20:00,55.84,55.88,55.81,55.86,87646.0,52.073,52.1103,52.045,52.0916,87646.0
2020-08-03 15:30:00,55.86,55.93,55.79,55.93,210673.0,52.0916,52.1569,52.0264,52.1569,210673.0
2020-08-03 15:40:00,55.92,55.98,55.9,55.97,208454.0,52.1476,52.2036,52.1289,52.1942,208454.0
2020-08-03 15:50:00,55.98,56.09,55.92,55.99,886308.0,52.2036,52.3061,52.1476,52.2129,886308.0
2020-08-04 09:30:00,55.78,55.97,55.73,55.82,321027.0,52.017,52.1942,51.9704,52.0543,321027.0
2020-08-04 09:40:00,55.82,55.95,55.78,55.8,190819.0,52.0543,52.1756,52.017,52.0357,190819.0
2020-08-04 09:50:00,55.8,55.87,55.69,55.71,175716.0,52.0357,52.101,51.9331,51.9518,175716.0
2020-08-04 10:00:00,55.7,55.85,55.65,55.81,145837.0,51.9424,52.0823,51.8958,52.045,145837.0
2020-08-04 10:10:00,55.82,55.87,55.68,55.73,132704.0,52.0543,52.101,51.9238,51.9704,132704.0
2020-08-04 10:20:00,55.72,55.72,55.56,55.58,124451.0,51.9611,51.9611,51.8119,51.8305,124451.0
2020-08-04 10:30:00,55.59,55.68,55.53,55.65,142545.0,51.8399,51.9238,51.7839,51.8958,142545.0
2020-08-04 10:40:00,55.65,55.77,55.65,55.75,109856.0,51.8958,52.0077,51.8958,51.9891,109856.0
2020-08-04 10:50:00,55.75,55.83,55.74,55.79,105915.0,51.9891,52.0637,51.9797,52.0264,105915.0
2020-08-04 11:00:00,55.79,55.8,55.71,55.76,121575.0,52.0264,52.0357,51.9518,51.9984,121575.0
2020-08-04 11:10:00,55.76,55.84,55.75,55.83,100182.0,51.9984,52.073,51.9891,52.0637,100182.0
2020-08-04 11:20:00,55.83,55.85,55.73,55.83,100336.0,52.0637,52.0823,51.9704,52.0637,100336.0
2020-08-04 11:30:00,55.82,55.83,55.76,55.76,79977.0,52.0543,52.0637,51.9984,51.9984,79977.0
2020-08-04 11:40:00,55.76,55.82,55.74,55.77,72247.0,51.9984,52.0543,51.9797,52.0077,72247.0
2020-08-04 11:50:00,55.77,55.79,55.72,55.73,59746.0,52.0077,52.0264,51.9611,51.9704,59746.0
2020-08-04 12:00:00,55.73,55.78,55.67,55.69,73065.0,51.9704,52.017,51.9145,51.9331,73065.0
2020-08-04 12:10:00,55.69,55.71,55.62,55.63,156089.0,51.9331,51.9518,51.8678,51.8772,156089.0
2020-08-04 12:20:00,55.63,55.75,55.62,55.75,77565.0,51.8772,51.9891,51.8678,51.9891,77565.0
2020-08-04 12:30:00,55.76,55.76,55.68,55.69,79161.0,51.9984,51.9984,51.9238,51.9331,79161.0
2020-08-04 12:40:00,55.7,55.76,55.68,55.72,67384.0,51.9424,51.9984,51.9238,51.9611,67384.0
2020-08-04 12:50:00,55.73,55.79,55.7,55.78,79790.0,51.9704,52.0264,51.9424,52.017,79790.0
2020-08-04 13:00:00,55.77,55.78,55.66,55.69,86064.0,52.0077,52.017,51.9051,51.9331,86064.0
2020-08-04 13:10:00,55.7,55.79,55.69,55.77,82611.0,51.9424,52.0264,51.9331,52.0077,82611.0
2020-08-04 13:20:00,55.77,55.8,55.73,55.78,75489.0,52.0077,52.0357,51.9704,52.017,75489.0
2020-08-04 13:30:00,55.79,55.85,55.76,55.85,86311.0,52.0264,52.0823,51.9984,52.0823,86311.0
2020-08-04 13:40:00,55.85,55.87,55.82,55.84,75375.0,52.0823,52.101,52.0543,52.073,75375.0
2020-08-04 13:50:00,55.84,55.87,55.8,55.8,48845.0,52.073,52.101,52.0357,52.0357,48845.0
2020-08-04 14:00:00,55.81,55.82,55.76,55.77,66940.0,52.045,52.0543,51.9984,52.0077,66940.0
2020-08-04 14:10:00,55.77,55.79,55.75,55.76,70232.0,52.0077,52.0264,51.9891,51.9984,70232.0
2020-08-04 14:20:00,55.76,55.77,55.64,55.65,100320.0,51.9984,52.0077,51.8865,51.8958,100320.0
2020-08-04 14:30:00,55.64,55.66,55.54,55.55,115445.0,51.8865,51.9051,51.7932,51.8026,115445.0
2020-08-04 14:40:00,55.55,55.68,55.55,55.68,137653.0,51.8026,51.9238,51.8026,51.9238,137653.0
2020-08-04 14:50:00,55.68,55.77,55.66,55.75,78492.0,51.9238,52.0077,51.9051,51.9891,78492.0
2020-08-04 15:00:00,55.75,55.77,55.72,55.76,115099.0,51.9891,52.0077,51.9611,51.9984,115099.0
2020-08-04 15:10:00,55.76,55.78,55.71,55.75,108401.0,51.9984,52.017,51.9518,51.9891,108401.0
2020-08-04 15:20:00,55.74,55.78,55.72,55.73,130662.0,51.9797,52.017,51.9611,51.9704,130662.0
2020-08-04 15:30:00,55.74,55.77,55.71,55.76,151332.0,51.9797,52.0077,51.9518,51.9984,151332.0
2020-08-04 15:40:00,55.76,55.84,55.73,55.83,148668.0,51.9984,52.073,51.9704,52.0637,148668.0
2020-08-04 15:50:00,55.82,56.01,55.8,56.01,646410.0,52.0543,52.2315,52.0357,52.2315,646410.0
2020-08-05 09:30:00,56.32,56.32,55.93,56.13,280229.0,52.5206,52.5206,52.1569,52.3434,280229.0
2020-08-05 09:40:00,56.13,56.14,56.0,56.11,107693.0,52.3434,52.3528,52.2222,52.3248,107693.0
2020-08-05 09:50:00,56.12,56.15,56.0,56.05,101789.0,52.3341,52.3621,52.2222,52.2688,101789.0
2020-08-05 10:00:00,56.06,56.08,55.81,55.81,124841.0,52.2782,52.2968,52.045,52.045,124841.0
2020-08-05 10:10:00,55.82,56.03,55.78,55.99,132872.0,52.0543,52.2502,52.017,52.2129,132872.0
2020-08-05 10:20:00,55.99,56.05,55.94,56.05,78540.0,52.2129,52.2688,52.1663,52.2688,78540.0
2020-08-05 10:30:00,56.05,56.08,55.98,55.99,85164.0,52.2688,52.2968,52.2036,52.2129,85164.0
2020-08-05 10:40:00,56.0,56.1,55.99,56.01,84968.0,52.2222,52.3155,52.2129,52.2315,84968.0
2020-08-05 10:50:00,56.01,56.01,55.94,55.97,57212.0,52.2315,52.2315,52.1663,52.1942,57212.0
2020-08-05 11:00:00,55.96,56.04,55.91,55.91,117517.0,52.1849,52.2595,52.1383,52.1383,117517.0
2020-08-05 11:10:00,55.91,55.92,55.8,55.81,127563.0,52.1383,52.1476,52.0357,52.045,127563.0
2020-08-05 11:20:00,55.81,55.93,55.8,55.83,76057.0,52.045,52.1569,52.0357,52.0637,76057.0
2020-08-05 11:30:00,55.82,55.84,55.77,55.78,63326.0,52.0543,52.073,52.0077,52.017,63326.0
2020-08-05 11:40:00,55.77,55.78,55.63,55.7,172006.0,52.0077,52.017,51.8772,51.9424,172006.0
2020-08-05 11:50:00,55.7,55.74,55.67,55.72,85317.0,51.9424,51.9797,51.9145,51.9611,85317.0
2020-08-05 12:00:00,55.73,55.73,55.69,55.69,85080.0,51.9704,51.9704,51.9331,51.9331,85080.0
2020-08-05 12:10:00,55.7,55.77,55.66,55.77,126723.0,51.9424,52.0077,51.9051,52.0077,126723.0
2020-08-05 12:20:00,55.77,55.77,55.66,55.66,50034.0,52.0077,52.0077,51.9051,51.9051,50034.0
2020-08-05 12:30:00,55.66,55.71,55.65,55.7,113313.0,51.9051,51.9518,51.8958,51.9424,113313.0
2020-08-05 12:40:00,55.7,55.78,55.69,55.78,60205.0,51.9424,52.017,51.9331,52.017,60205.0
2020-08-05 12:50:00,55.77,55.83,55.77,55.83,48864.0,52.0077,52.0637,52.0077,52.0637,48864.0
2020-08-05 13:00:00,55.83,55.83,55.77,55.77,41137.0,52.0637,52.0637,52.0077,52.0077,41137.0
2020-08-05 13:10:00,55.78,55.8,55.74,55.76,87287.0,52.017,52.0357,51.9797,51.9984,87287.0
2020-08-05 13:20:00,55.75,55.8,55.75,55.79,50583.0,51.9891,52.0357,51.9891,52.0264,50583.0
2020-08-05 13:30:00,55.8,55.8,55.69,55.71,194084.0,52.0357,52.0357,51.9331,51.9518,194084.0
2020-08-05 13:40:00,55.7,55.71,55.65,55.66,86904.0,51.9424,51.9518,51.8958,51.9051,86904.0
2020-08-05 13:50:00,55.67,55.71,55.66,55.7,59501.0,51.9145,51.9518,51.9051,51.9424,59501.0
2020-08-05 14:00:00,55.7,55.72,55.69,55.7,63450.0,51.9424,51.9611,51.9331,51.9424,63450.0
2020-08-05 14:10:00,55.69,55.71,55.66,55.71,96999.0,51.9331,51.9518,51.9051,51.9518,96999.0
2020-08-05 14:20:00,55.71,55.72,55.68,55.71,92676.0,51.9518,51.9611,51.9238,51.9518,92676.0
2020-08-05 14:30:00,55.71,55.72,55.69,55.7,85498.0,51.9518,51.9611,51.9331,51.9424,85498.0
2020-08-05 14:40:00,55.71,55.71,55.65,55.66,86256.0,51.9518,51.9518,51.8958,51.9051,86256.0
2020-08-05 14:50:00,55.65,55.65,55.57,55.59,144854.0,51.8958,51.8958,51.8212,51.8399,144854.0
2020-08-05 15:00:00,55.59,55.63,55.57,55.58,98853.0,51.8399,51.8772,51.8212,51.8305,98853.0
2020-08-05 15:10:00,55.57,55.61,55.54,55.56,136857.0,51.8212,51.8585,51.7932,51.8119,136857.0
2020-08-05 15:20:00,55.57,55.57,55.53,55.55,124133.0,51.8212,51.8212,51.7839,51.8026,124133.0
2020-08-05 15:30:00,55.56,55.56,55.48,55.5,202068.0,51.8119,51.8119,51.7373,51.7559,202068.0
2020-08-05 15:40:00,55.5,55.53,55.42,55.43,210462.0,51.7559,51.7839,51.6813,51.6907,210462.0
2020-08-05 15:50:00,55.42,55.58,55.37,55.5,638543.0,51.6813,51.8305,51.6347,51.7559,638543.0
2020-08-06 09:30:00,55.49,55.6,55.2,55.23,323441.0,51.7466,51.8492,51.4762,51.5041,323441.0
2020-08-06 09:40:00,55.23,55.32,55.21,55.26,274362.0,51.5041,51.5881,51.4855,51.5321,274362.0
2020-08-06 09:50:00,55.27,55.31,55.22,55.28,225022.0,51.5414,51.5788,51.4948,51.5508,225022.0
2020-08-06 10:00:00,55.29,55.3,55.18,55.23,145178.0,51.5601,51.5694,51.4575,51.5041,145178.0
2020-08-06 10:10:00,55.23,55.35,55.21,55.24,131056.0,51.5041,51.6161,51.4855,51.5135,131056.0
2020-08-06 10:20:00,55.24,55.29,55.19,55.21,180757.0,51.5135,51.5601,51.4668,51.4855,180757.0
2020-08-06 10:30:00,55.22,55.24,55.09,55.11,116162.0,51.4948,51.5135,51.3736,51.3922,116162.0
2020-08-06 10:40:00,55.1,55.1,54.99,55.05,156978.0,51.3829,51.3829,51.2803,51.3363,156978.0
2020-08-06 10:50:00,55.04,55.11,55.0,55.06,105561.0,51.327,51.3922,51.2897,51.3456,105561.0
2020-08-06 11:00:00,55.06,55.13,54.99,55.11,94146.0,51.3456,51.4109,51.2803,51.3922,94146.0
2020-08-06 11:10:00,55.11,55.13,55.04,55.08,63592.0,51.3922,51.4109,51.327,51.3643,63592.0
2020-08-06 11:20:00,55.08,55.15,55.01,55.02,137787.0,51.3643,51.4295,51.299,51.3083,137787.0
2020-08-06 11:30:00,55.02,55.08,55.02,55.03,89886.0,51.3083,51.3643,51.3083,51.3176,89886.0
2020-08-06 11:40:00,55.03,55.04,54.95,54.96,172503.0,51.3176,51.327,51.243,51.2524,172503.0
2020-08-06 11:50:00,54.96,55.01,54.93,55.01,125746.0,51.2524,51.299,51.2244,51.299,125746.0
2020-08-06 12:00:00,55.01,55.03,54.98,55.01,81603.0,51.299,51.3176,51.271,51.299,81603.0
2020-08-06 12:10:00,55.01,55.04,54.99,55.0,126382.0,51.299,51.327,51.2803,51.2897,126382.0
2020-08-06 12:20:00,55.0,55.02,54.93,54.97,142615.0,51.2897,51.3083,51.2244,51.2617,142615.0
2020-08-06 12:30:00,54.97,55.03,54.96,54.99,101971.0,51.2617,51.3176,51.2524,51.2803,101971.0
2020-08-06 12:40:00,55.0,55.01,54.96,55.01,85951.0,51.2897,51.299,51.2524,51.299,85951.0
2020-08-06 12:50:00,55.01,55.06,54.99,55.05,125912.0,51.299,51.3456,51.2803,51.3363,125912.0
2020-08-06 13:00:00,55.06,55.12,55.05,55.11,96881.0,51.3456,51.4016,51.3363,51.3922,96881.0
2020-08-06 13:10:00,55.11,55.14,55.07,55.1,114839.0,51.3922,51.4202,51.3549,51.3829,114839.0
2020-08-06 13:20:00,55.1,55.16,55.08,55.15,95099.0,51.3829,51.4389,51.3643,51.4295,95099.0
2020-08-06 13:30:00,55.15,55.18,55.14,55.15,74367.0,51.4295,51.4575,51.4202,51.4295,74367.0
2020-08-06 13:40:00,55.15,55.23,55.14,55.23,66513.0,51.4295,51.5041,51.4202,51.5041,66513.0
2020-08-06 13:50:00,55.23,55.3,55.22,55.3,102818.0,51.5041,51.5694,51.4948,51.5694,102818.0
2020-08-06 14:00:00,55.3,55.36,55.27,55.3,116477.0,51.5694,51.6254,51.5414,51.5694,116477.0
2020-08-06 14:10:00,55.3,55.31,55.26,55.28,83528.0,51.5694,51.5788,51.5321,51.5508,83528.0
2020-08-06 14:20:00,55.28,55.34,55.26,55.31,93584.0,51.5508,51.6067,51.5321,51.5788,93584.0
2020-08-06 14:30:00,55.31,55.37,55.26,55.29,121118.0,51.5788,51.6347,51.5321,51.5601,121118.0
2020-08-06 14:40:00,55.29,55.29,55.23,55.27,100304.0,51.5601,51.5601,51.5041,51.5414,100304.0
2020-08-06 14:50:00,55.27,55.3,55.2,55.2,186334.0,51.5414,51.5694,51.4762,51.4762,186334.0
2020-08-06 15:00:00,55.21,55.28,55.2,55.25,114089.0,51.4855,51.5508,51.4762,51.5228,114089.0
2020-08-06 15:10:00,55.25,55.32,55.22,55.32,145370.0,51.5228,51.5881,51.4948,51.5881,145370.0
2020-08-06 15:20:00,55.32,55.33,55.2,55.23,149563.0,51.5881,51.5974,51.4762,51.5041,149563.0
2020-08-06 15:30:00,55.23,55.32,55.22,55.26,296567.0,51.5041,51.5881,51.4948,51.5321,296567.0
2020-08-06 15:40:00,55.26,55.28,55.19,55.25,307262.0,51.5321,51.5508,51.4668,51.5228,307262.0
2020-08-06 15:50:00,55.25,55.43,55.2,55.29,924957.0,51.5228,51.6907,51.4762,51.5601,924957.0
2020-08-07 09:30:00,55.01,55.16,54.92,55.04,315705.0,51.299,51.4389,51.2151,51.327,315705.0
2020-08-07 09:40:00,55.04,55.1,54.91,54.98,248709.0,51.327,51.3829,51.2057,51.271,248709.0
2020-08-07 09:50:00,54.99,55.08,54.96,55.05,231976.0,51.2803,51.3643,51.2524,51.3363,231976.0
2020-08-07 10:00:00,55.04,55.06,54.94,55.03,111981.0,51.327,51.3456,51.2337,51.3176,111981.0
2020-08-07 10:10:00,55.03,55.1,54.9,54.9,137170.0,51.3176,51.3829,51.1964,51.1964,137170.0
2020-08-07 10:20:00,54.9,54.98,54.88,54.98,94572.0,51.1964,51.271,51.1778,51.271,94572.0
2020-08-07 10:30:00,54.98,55.09,54.97,55.05,139171.0,51.271,51.3736,51.2617,51.3363,139171.0
2020-08-07 10:40:00,55.06,55.06,54.98,55.01,103090.0,51.3456,51.3456,51.271,51.299,103090.0
2020-08-07 10:50:00,55.01,55.04,54.96,55.01,203936.0,51.299,51.327,51.2524,51.299,203936.0
2020-08-07 11:00:00,55.01,55.07,54.97,55.05,180839.0,51.299,51.3549,51.2617,51.3363,180839.0
2020-08-07 11:10:00,55.05,55.06,54.87,54.9,142626.0,51.3363,51.3456,51.1684,51.1964,142626.0
2020-08-07 11:20:00,54.9,54.94,54.88,54.89,56626.0,51.1964,51.2337,51.1778,51.1871,56626.0
2020-08-07 11:30:00,54.88,54.99,54.87,54.98,108699.0,51.1778,51.2803,51.1684,51.271,108699.0
2020-08-07 11:40:00,54.98,55.01,54.94,54.96,55772.0,51.271,51.299,51.2337,51.2524,55772.0
2020-08-07 11:50:00,54.96,55.01,54.87,54.88,112894.0,51.2524,51.299,51.1684,51.1778,112894.0
2020-08-07 12:00:00,54.88,54.89,54.8,54.82,126765.0,51.1778,51.1871,51.1032,51.1218,126765.0
2020-08-07 12:10:00,54.82,54.9,54.8,54.89,134750.0,51.1218,51.1964,51.1032,51.1871,134750.0
2020-08-07 12:20:00,54.9,54.95,54.88,54.94,132629.0,51.1964,51.243,51.1778,51.2337,132629.0
2020-08-07 12:30:00,54.94,54.94,54.86,54.89,168786.0,51.2337,51.2337,51.1591,51.1871,168786.0
2020-08-07 12:40:00,54.89,54.96,54.83,54.9,124887.0,51.1871,51.2524,51.1311,51.1964,124887.0
2020-08-07 12:50:00,54.9,55.08,54.9,55.04,286876.0,51.1964,51.3643,51.1964,51.327,286876.0
2020-08-07 13:00:00,55.04,55.04,54.86,54.87,134911.0,51.327,51.327,51.1591,51.1684,134911.0
2020-08-07 13:10:00,54.87,55.01,54.83,54.95,125040.0,51.1684,51.299,51.1311,51.243,125040.0
2020-08-07 13:20:00,54.95,55.04,54.93,55.0,74357.0,51.243,51.327,51.2244,51.2897,74357.0
2020-08-07 13:30:00,54.99,55.0,54.92,54.98,73825.0,51.2803,51.2897,51.2151,51.271,73825.0
2020-08-07 13:40:00,54.98,55.02,54.9,54.91,121780.0,51.271,51.3083,51.1964,51.2057,121780.0
2020-08-07 13:50:00,54.91,54.95,54.86,54.89,73774.0,51.2057,51.243,51.1591,51.1871,73774.0
2020-08-07 14:00:00,54.9,55.0,54.86,54.9,107903.0,51.1964,51.2897,51.1591,51.1964,107903.0
2020-08-07 14:10:00,54.9,54.97,54.88,54.88,95642.0,51.1964,51.2617,51.1778,51.1778,95642.0
2020-08-07 14:20:00,54.88,54.91,54.81,54.85,160378.0,51.1778,51.2057,51.1125,51.1498,160378.0
2020-08-07 14:30:00,54.85,54.94,54.83,54.84,144373.0,51.1498,51.2337,51.1311,51.1405,144373.0
2020-08-07 14:40:00,54.84,54.86,54.77,54.82,186665.0,51.1405,51.1591,51.0752,51.1218,186665.0
2020-08-07 14:50:00,54.81,54.87,54.78,54.85,165407.0,51.1125,51.1684,51.0845,51.1498,165407.0
2020-08-07 15:00:00,54.85,54.96,54.83,54.95,105251.0,51.1498,51.2524,51.1311,51.243,105251.0
2020-08-07 15:10:00,54.95,54.95,54.75,54.84,264465.0,51.243,51.243,51.0565,51.1405,264465.0
2020-08-07 15:20:00,54.84,54.95,54.82,54.87,219939.0,51.1405,51.243,51.1218,51.1684,219939.0
2020-08-07 15:30:00,54.87,54.89,54.79,54.84,618649.0,51.1684,51.1871,51.0938,51.1405,618649.0
2020-08-07 15:40:00,54.85,55.13,54.84,55.12,355947.0,51.1498,51.4109,51.1405,51.4016,355947.0
2020-08-07 15:50:00,55.13,55.24,55.05,55.24,758377.0,51.4109,51.5135,51.3363,51.5135,758377.0
2020-08-10 09:30:00,55.24,55.51,55.24,55.37,290928.0,51.5135,51.7653,51.5135,51.6347,290928.0
2020-08-10 09:40:00,55.37,55.37,55.23,55.23,192336.0,51.6347,51.6347,51.5041,51.5041,192336.0
2020-08-10 09:50:00,55.23,55.27,55.18,55.22,101047.0,51.5041,51.5414,51.4575,51.4948,101047.0
2020-08-10 10:00:00,55.23,55.39,55.16,55.38,177322.0,51.5041,51.6534,51.4389,51.644,177322.0
2020-08-10 10:10:00,55.39,55.55,55.38,55.53,536386.0,51.6534,51.8026,51.644,51.7839,536386.0
2020-08-10 10:20:00,55.54,55.57,55.44,55.55,149244.0,51.7932,51.8212,51.7,51.8026,149244.0
2020-08-10 10:30:00,55.55,55.62,55.41,55.44,250569.0,51.8026,51.8678,51.672,51.7,250569.0
2020-08-10 10:40:00,55.45,55.45,55.28,55.33,197000.0,51.7093,51.7093,51.5508,51.5974,197000.0
2020-08-10 10:50:00,55.33,55.42,55.3,55.39,99953.0,51.5974,51.6813,51.5694,51.6534,99953.0
2020-08-10 11:00:00,55.38,55.46,55.37,55.43,361596.0,51.644,51.7186,51.6347,51.6907,361596.0
2020-08-10 11:10:00,55.44,55.44,55.26,55.3,130144.0,51.7,51.7,51.5321,51.5694,130144.0
2020-08-10 11:20:00,55.3,55.3,55.17,55.21,87656.0,51.5694,51.5694,51.4482,51.4855,87656.0
2020-08-10 11:30:00,55.22,55.32,55.21,55.24,122270.0,51.4948,51.5881,51.4855,51.5135,122270.0
2020-08-10 11:40:00,55.24,55.26,55.13,55.19,108742.0,51.5135,51.5321,51.4109,51.4668,108742.0
2020-08-10 11:50:00,55.19,55.25,55.14,55.2,120798.0,51.4668,51.5228,51.4202,51.4762,120798.0
2020-08-10 12:00:00,55.21,55.22,55.09,55.11,165155.0,51.4855,51.4948,51.3736,51.3922,165155.0
2020-08-10 12:10:00,55.1,55.13,55.05,55.11,61174.0,51.3829,51.4109,51.3363,51.3922,61174.0
2020-08-10 12:20:00,55.11,55.13,55.0,55.02,82965.0,51.3922,51.4109,51.2897,51.3083,82965.0
2020-08-10 12:30:00,55.02,55.11,55.01,55.1,68485.0,51.3083,51.3922,51.299,51.3829,68485.0
2020-08-10 12:40:00,55.1,55.12,55.07,55.1,90349.0,51.3829,51.4016,51.3549,51.3829,90349.0
2020-08-10 12:50:00,55.1,55.21,55.09,55.16,150903.0,51.3829,51.4855,51.3736,51.4389,150903.0
2020-08-10 13:00:00,55.17,55.19,55.09,55.11,118279.0,51.4482,51.4668,51.3736,51.3922,118279.0
2020-08-10 13:10:00,55.11,55.16,55.09,55.15,96047.0,51.3922,51.4389,51.3736,51.4295,96047.0
2020-08-10 13:20:00,55.14,55.15,55.06,55.08,109260.0,51.4202,51.4295,51.3456,51.3643,109260.0
2020-08-10 13:30:00,55.08,55.09,55.01,55.07,110077.0,51.3643,51.3736,51.299,51.3549,110077.0
2020-08-10 13:40:00,55.07,55.13,55.05,55.08,138572.0,51.3549,51.4109,51.3363,51.3643,138572.0
2020-08-10 13:50:00,55.08,55.09,54.98,55.01,159450.0,51.3643,51.3736,51.271,51.299,159450.0
2020-08-10 14:00:00,55.01,55.08,54.99,55.0,129530.0,51.299,51.3643,51.2803,51.2897,129530.0
2020-08-10 14:10:00,55.01,55.03,54.99,55.01,96334.0,51.299,51.3176,51.2803,51.299,96334.0
2020-08-10 14:20:00,55.01,55.05,54.97,55.0,98767.0,51.299,51.3363,51.2617,51.2897,98767.0
2020-08-10 14:30:00,54.99,55.01,54.96,54.97,83734.0,51.2803,51.299,51.2524,51.2617,83734.0
2020-08-10 14:40:00,54.97,54.99,54.92,54.95,101969.0,51.2617,51.2803,51.2151,51.243,101969.0
2020-08-10 14:50:00,54.96,55.02,54.95,55.0,105143.0,51.2524,51.3083,51.243,51.2897,105143.0
2020-08-10 15:00:00,55.0,55.05,54.97,55.02,151819.0,51.2897,51.3363,51.2617,51.3083,151819.0
2020-08-10 15:10:00,55.02,55.07,54.99,55.04,259046.0,51.3083,51.3549,51.2803,51.327,259046.0
2020-08-10 15:20:00,55.04,55.04,54.96,54.98,249502.0,51.327,51.327,51.2524,51.271,249502.0
2020-08-10 15:30:00,54.98,55.05,54.95,54.98,262478.0,51.271,51.3363,51.243,51.271,262478.0
2020-08-10 15:40:00,54.98,55.01,54.93,54.93,205560.0,51.271,51.299,51.2244,51.2244,205560.0
2020-08-10 15:50:00,54.94,55.07,54.88,54.94,1644686.0,51.2337,51.3549,51.1778,51.2337,1644686.0
2020-08-11 09:30:00,55.24,55.46,55.08,55.18,406722.0,51.5135,51.7186,51.3643,51.4575,406722.0
2020-08-11 09:40:00,55.17,55.24,55.12,55.15,151807.0,51.4482,51.5135,51.4016,51.4295,151807.0
2020-08-11 09:50:00,55.15,55.16,55.06,55.08,182846.0,51.4295,51.4389,51.3456,51.3643,182846.0
2020-08-11 10:00:00,55.08,55.12,54.94,55.05,178123.0,51.3643,51.4016,51.2337,51.3363,178123.0
2020-08-11 10:10:00,55.05,55.25,55.02,55.2,213614.0,51.3363,51.5228,51.3083,51.4762,213614.0
2020-08-11 10:20:00,55.21,55.24,55.03,55.05,198801.0,51.4855,51.5135,51.3176,51.3363,198801.0
2020-08-11 10:30:00,55.05,55.07,54.91,55.0,229314.0,51.3363,51.3549,51.2057,51.2897,229314.0
2020-08-11 10:40:00,55.0,55.06,54.98,54.98,121688.0,51.2897,51.3456,51.271,51.271,121688.0
2020-08-11 10:50:00,54.98,55.06,54.98,55.04,64291.0,51.271,51.3456,51.271,51.327,64291.0
2020-08-11 11:00:00,55.05,55.1,55.02,55.03,66869.0,51.3363,51.3829,51.3083,51.3176,66869.0
2020-08-11 11:10:00,55.03,55.04,54.97,54.98,98007.0,51.3176,51.327,51.2617,51.271,98007.0
2020-08-11 11:20:00,54.99,55.01,54.95,54.98,79616.0,51.2803,51.299,51.243,51.271,79616.0
2020-08-11 11:30:00,55.0,55.05,54.97,55.0,73599.0,51.2897,51.3363,51.2617,51.2897,73599.0
2020-08-11 11:40:00,55.0,55.0,54.96,54.97,68438.0,51.2897,51.2897,51.2524,51.2617,68438.0
2020-08-11 11:50:00,54.97,54.97,54.91,54.94,65426.0,51.2617,51.2617,51.2057,51.2337,65426.0
2020-08-11 12:00:00,54.94,54.95,54.86,54.94,133816.0,51.2337,51.243,51.1591,51.2337,133816.0
2020-08-11 12:10:00,54.95,54.99,54.93,54.94,67060.0,51.243,51.2803,51.2244,51.2337,67060.0
2020-08-11 12:20:00,54.94,54.97,54.9,54.94,89579.0,51.2337,51.2617,51.1964,51.2337,89579.0
2020-08-11 12:30:00,54.94,54.95,54.88,54.93,65226.0,51.2337,51.243,51.1778,51.2244,65226.0
2020-08-11 12:40:00,54.94,55.01,54.93,55.0,69439.0,51.2337,51.299,51.2244,51.2897,69439.0
2020-08-11 12:50:00,55.0,55.02,54.96,54.98,57517.0,51.2897,51.3083,51.2524,51.271,57517.0
2020-08-11 13:00:00,54.98,55.01,54.95,55.0,54135.0,51.271,51.299,51.243,51.2897,54135.0
2020-08-11 13:10:00,55.0,55.01,54.95,55.0,66689.0,51.2897,51.299,51.243,51.2897,66689.0
2020-08-11 13:20:00,55.0,55.09,54.99,55.01,161328.0,51.2897,51.3736,51.2803,51.299,161328.0
2020-08-11 13:30:00,55.01,55.02,54.97,55.0,80014.0,51.299,51.3083,51.2617,51.2897,80014.0
2020-08-11 13:40:00,55.0,55.02,54.96,54.97,64040.0,51.2897,51.3083,51.2524,51.2617,64040.0
2020-08-11 13:50:00,54.96,55.02,54.95,55.01,54769.0,51.2524,51.3083,51.243,51.299,54769.0
2020-08-11 14:00:00,55.01,55.02,54.98,55.0,64446.0,51.299,51.3083,51.271,51.2897,64446.0
2020-08-11 14:10:00,55.01,55.01,54.92,54.98,92938.0,51.299,51.299,51.2151,51.271,92938.0
2020-08-11 14:20:00,54.98,54.99,54.93,54.94,84863.0,51.271,51.2803,51.2244,51.2337,84863.0
2020-08-11 14:30:00,54.94,54.98,54.91,54.96,101164.0,51.2337,51.271,51.2057,51.2524,101164.0
2020-08-11 14:40:00,54.97,55.0,54.89,54.9,152924.0,51.2617,51.2897,51.1871,51.1964,152924.0
2020-08-11 14:50:00,54.9,54.92,54.87,54.9,89353.0,51.1964,51.2151,51.1684,51.1964,89353.0
2020-08-11 15:00:00,54.9,54.91,54.79,54.8,219194.0,51.1964,51.2057,51.0938,51.1032,219194.0
2020-08-11 15:10:00,54.79,54.86,54.5,54.54,286326.0,51.0938,51.1591,50.8234,50.8607,286326.0
2020-08-11 15:20:00,54.54,54.63,54.51,54.61,183354.0,50.8607,50.9446,50.8327,50.926,183354.0
2020-08-11 15:30:00,54.6,54.61,54.45,54.51,290449.0,50.9166,50.926,50.7768,50.8327,290449.0
2020-08-11 15:40:00,54.51,54.53,54.31,54.33,486431.0,50.8327,50.8514,50.6462,50.6649,486431.0
2020-08-11 15:50:00,54.32,54.32,54.13,54.29,1275875.0,50.6555,50.6555,50.4784,50.6276,1275875.0
2020-08-12 09:30:00,54.52,54.7,54.39,54.43,250070.0,50.842,51.0099,50.7208,50.7581,250070.0
2020-08-12 09:40:00,54.44,54.45,54.22,54.29,169811.0,50.7674,50.7768,50.5623,50.6276,169811.0
2020-08-12 09:50:00,54.29,54.43,54.23,54.43,195280.0,50.6276,50.7581,50.5716,50.7581,195280.0
2020-08-12 10:00:00,54.43,54.45,54.34,54.38,138228.0,50.7581,50.7768,50.6742,50.7115,138228.0
2020-08-12 10:10:00,54.38,54.42,54.31,54.38,253499.0,50.7115,50.7488,50.6462,50.7115,253499.0
2020-08-12 10:20:00,54.38,54.49,54.33,54.48,279853.0,50.7115,50.8141,50.6649,50.8047,279853.0
2020-08-12 10:30:00,54.48,54.52,54.43,54.47,160110.0,50.8047,50.842,50.7581,50.7954,160110.0
2020-08-12 10:40:00,54.47,54.52,54.42,54.44,100075.0,50.7954,50.842,50.7488,50.7674,100075.0
2020-08-12 10:50:00,54.44,54.48,54.4,54.44,99843.0,50.7674,50.8047,50.7301,50.7674,99843.0
2020-08-12 11:00:00,54.44,54.5,54.43,54.45,84082.0,50.7674,50.8234,50.7581,50.7768,84082.0
2020-08-12 11:10:00,54.45,54.57,54.42,54.54,136810.0,50.7768,50.8887,50.7488,50.8607,136810.0
2020-08-12 11:20:00,54.55,54.55,54.42,54.44,105180.0,50.87,50.87,50.7488,50.7674,105180.0
2020-08-12 11:30:00,54.44,54.48,54.37,54.4,117025.0,50.7674,50.8047,50.7022,50.7301,117025.0
2020-08-12 11:40:00,54.4,54.41,54.34,54.39,69570.0,50.7301,50.7395,50.6742,50.7208,69570.0
2020-08-12 11:50:00,54.39,54.43,54.37,54.41,80345.0,50.7208,50.7581,50.7022,50.7395,80345.0
2020-08-12 12:00:00,54.42,54.44,54.39,54.41,134150.0,50.7488,50.7674,50.7208,50.7395,134150.0
2020-08-12 12:10:00,54.41,54.43,54.37,54.4,72146.0,50.7395,50.7581,50.7022,50.7301,72146.0
2020-08-12 12:20:00,54.41,54.43,54.38,54.41,141655.0,50.7395,50.7581,50.7115,50.7395,141655.0
2020-08-12 12:30:00,54.41,54.43,54.4,54.41,112766.0,50.7395,50.7581,50.7301,50.7395,112766.0
2020-08-12 12:40:00,54.41,54.41,54.33,54.34,40201.0,50.7395,50.7395,50.6649,50.6742,40201.0
2020-08-12 12:50:00,54.34,54.38,54.33,54.36,67372.0,50.6742,50.7115,50.6649,50.6928,67372.0
2020-08-12 13:00:00,54.36,54.42,54.36,54.38,66318.0,50.6928,50.7488,50.6928,50.7115,66318.0
2020-08-12 13:10:00,54.38,54.4,54.35,54.38,72584.0,50.7115,50.7301,50.6835,50.7115,72584.0
2020-08-12 13:20:00,54.39,54.41,54.36,54.38,96175.0,50.7208,50.7395,50.6928,50.7115,96175.0
2020-08-12 13:30:00,54.38,54.43,54.36,54.41,150074.0,50.7115,50.7581,50.6928,50.7395,150074.0
2020-08-12 13:40:00,54.41,54.46,54.37,54.44,156525.0,50.7395,50.7861,50.7022,50.7674,156525.0
2020-08-12 13:50:00,54.44,54.48,54.41,54.44,93231.0,50.7674,50.8047,50.7395,50.7674,93231.0
2020-08-12 14:00:00,54.43,54.44,54.29,54.3,118114.0,50.7581,50.7674,50.6276,50.6369,118114.0
2020-08-12 14:10:00,54.3,54.32,54.28,54.3,63928.0,50.6369,50.6555,50.6182,50.6369,63928.0
2020-08-12 14:20:00,54.3,54.33,54.29,54.3,86780.0,50.6369,50.6649,50.6276,50.6369,86780.0
2020-08-12 14:30:00,54.31,54.33,54.24,54.29,111546.0,50.6462,50.6649,50.5809,50.6276,111546.0
2020-08-12 14:40:00,54.29,54.3,54.24,54.26,108580.0,50.6276,50.6369,50.5809,50.5996,108580.0
2020-08-12 14:50:00,54.26,54.29,54.22,54.28,194721.0,50.5996,50.6276,50.5623,50.6182,194721.0
2020-08-12 15:00:00,54.28,54.29,54.24,54.25,116320.0,50.6182,50.6276,50.5809,50.5903,116320.0
2020-08-12 15:10:00,54.25,54.28,54.22,54.25,213218.0,50.5903,50.6182,50.5623,50.5903,213218.0
2020-08-12 15:20:00,54.26,54.31,54.24,54.28,272893.0,50.5996,50.6462,50.5809,50.6182,272893.0
2020-08-12 15:30:00,54.29,54.29,54.18,54.22,251409.0,50.6276,50.6276,50.525,50.5623,251409.0
2020-08-12 15:40:00,54.22,54.26,54.1,54.13,407300.0,50.5623,50.5996,50.4504,50.4784,407300.0
2020-08-12 15:50:00,54.13,54.18,53.97,54.18,1293346.0,50.4784,50.525,50.3291,50.525,1293346.0
2020-08-13 09:30:00,53.91,54.14,53.67,53.99,452822.0,50.2732,50.4877,50.0494,50.3478,452822.0
2020-08-13 09:40:00,53.99,54.04,53.83,53.95,231621.0,50.3478,50.3944,50.1986,50.3105,231621.0
2020-08-13 09:50:00,53.95,54.17,53.94,54.15,207686.0,50.3105,50.5157,50.3012,50.497,207686.0
2020-08-13 10:00:00,54.16,54.2,54.06,54.07,135949.0,50.5063,50.5436,50.4131,50.4224,135949.0
2020-08-13 10:10:00,54.06,54.06,53.93,54.0,121589.0,50.4131,50.4131,50.2918,50.3571,121589.0
2020-08-13 10:20:00,54.0,54.08,53.93,53.94,104552.0,50.3571,50.4317,50.2918,50.3012,104552.0
2020-08-13 10:30:00,53.94,53.96,53.86,53.87,149786.0,50.3012,50.3198,50.2266,50.2359,149786.0
2020-08-13 10:40:00,53.87,53.96,53.87,53.91,131434.0,50.2359,50.3198,50.2359,50.2732,131434.0
2020-08-13 10:50:00,53.91,53.92,53.84,53.9,133040.0,50.2732,50.2825,50.2079,50.2639,133040.0
2020-08-13 11:00:00,53.89,53.95,53.84,53.86,136204.0,50.2545,50.3105,50.2079,50.2266,136204.0
2020-08-13 11:10:00,53.86,53.95,53.84,53.93,223503.0,50.2266,50.3105,50.2079,50.2918,223503.0
2020-08-13 11:20:00,53.93,53.95,53.86,53.91,128212.0,50.2918,50.3105,50.2266,50.2732,128212.0
2020-08-13 11:30:00,53.91,53.93,53.81,53.82,131983.0,50.2732,50.2918,50.1799,50.1893,131983.0
2020-08-13 11:40:00,53.82,53.83,53.74,53.74,102251.0,50.1893,50.1986,50.1147,50.1147,102251.0
2020-08-13 11:50:00,53.74,53.85,53.72,53.8,112055.0,50.1147,50.2172,50.096,50.1706,112055.0
2020-08-13 12:00:00,53.8,53.86,53.8,53.8,125323.0,50.1706,50.2266,50.1706,50.1706,125323.0
2020-08-13 12:10:00,53.8,53.81,53.74,53.75,123481.0,50.1706,50.1799,50.1147,50.124,123481.0
2020-08-13 12:20:00,53.76,53.91,53.75,53.86,134303.0,50.1333,50.2732,50.124,50.2266,134303.0
2020-08-13 12:30:00,53.86,53.87,53.81,53.87,97127.0,50.2266,50.2359,50.1799,50.2359,97127.0
2020-08-13 12:40:00,53.87,53.93,53.86,53.91,106315.0,50.2359,50.2918,50.2266,50.2732,106315.0
2020-08-13 12:50:00,53.91,53.97,53.88,53.94,81095.0,50.2732,50.3291,50.2452,50.3012,81095.0
2020-08-13 13:00:00,53.95,53.97,53.85,53.86,112668.0,50.3105,50.3291,50.2172,50.2266,112668.0
2020-08-13 13:10:00,53.86,53.91,53.84,53.85,190374.0,50.2266,50.2732,50.2079,50.2172,190374.0
2020-08-13 13:20:00,53.85,53.89,53.85,53.86,146738.0,50.2172,50.2545,50.2172,50.2266,146738.0
2020-08-13 13:30:00,53.86,53.88,53.78,53.81,107107.0,50.2266,50.2452,50.152,50.1799,107107.0
2020-08-13 13:40:00,53.81,53.94,53.81,53.9,99817.0,50.1799,50.3012,50.1799,50.2639,99817.0
2020-08-13 13:50:00,53.9,53.91,53.86,53.88,80153.0,50.2639,50.2732,50.2266,50.2452,80153.0
2020-08-13 14:00:00,53.89,53.9,53.8,53.82,151877.0,50.2545,50.2639,50.1706,50.1893,151877.0
2020-08-13 14:10:00,53.82,53.85,53.78,53.78,120523.0,50.1893,50.2172,50.152,50.152,120523.0
2020-08-13 14:20:00,53.79,53.86,53.76,53.84,196443.0,50.1613,50.2266,50.1333,50.2079,196443.0
2020-08-13 14:30:00,53.85,53.91,53.82,53.86,129503.0,50.2172,50.2732,50.1893,50.2266,129503.0
2020-08-13 14:40:00,53.86,54.02,53.85,53.98,190116.0,50.2266,50.3758,50.2172,50.3385,190116.0
2020-08-13 14:50:00,53.97,54.03,53.9,53.98,206134.0,50.3291,50.3851,50.2639,50.3385,206134.0
2020-08-13 15:00:00,53.98,54.04,53.93,54.02,148463.0,50.3385,50.3944,50.2918,50.3758,148463.0
2020-08-13 15:10:00,54.02,54.12,53.99,54.1,162161.0,50.3758,50.469,50.3478,50.4504,162161.0
2020-08-13 15:20:00,54.1,54.16,54.09,54.13,174633.0,50.4504,50.5063,50.4411,50.4784,174633.0
2020-08-13 15:30:00,54.13,54.13,54.04,54.05,214538.0,50.4784,50.4784,50.3944,50.4038,214538.0
2020-08-13 15:40:00,54.05,54.08,53.97,53.98,281251.0,50.4038,50.4317,50.3291,50.3385,281251.0
2020-08-13 15:50:00,53.98,54.07,53.97,54.03,566825.0,50.3385,50.4224,50.3291,50.3851,566825.0
2020-08-14 09:30:00,54.03,54.19,53.77,54.13,290116.0,50.3851,50.5343,50.1426,50.4784,290116.0
2020-08-14 09:40:00,54.12,54.24,54.04,54.1,122344.0,50.469,50.5809,50.3944,50.4504,122344.0
2020-08-14 09:50:00,54.1,54.25,54.06,54.23,107426.0,50.4504,50.5903,50.4131,50.5716,107426.0
2020-08-14 10:00:00,54.23,54.31,54.2,54.26,100476.0,50.5716,50.6462,50.5436,50.5996,100476.0
2020-08-14 10:10:00,54.26,54.29,54.2,54.2,118056.0,50.5996,50.6276,50.5436,50.5436,118056.0
2020-08-14 10:20:00,54.2,54.4,54.19,54.32,116741.0,50.5436,50.7301,50.5343,50.6555,116741.0
2020-08-14 10:30:00,54.32,54.46,54.32,54.46,106464.0,50.6555,50.7861,50.6555,50.7861,106464.0
2020-08-14 10:40:00,54.46,54.56,54.42,54.52,150724.0,50.7861,50.8793,50.7488,50.842,150724.0
2020-08-14 10:50:00,54.52,54.52,54.39,54.39,78502.0,50.842,50.842,50.7208,50.7208,78502.0
2020-08-14 11:00:00,54.39,54.44,54.35,54.42,63279.0,50.7208,50.7674,50.6835,50.7488,63279.0
2020-08-14 11:10:00,54.43,54.43,54.34,54.35,74983.0,50.7581,50.7581,50.6742,50.6835,74983.0
2020-08-14 11:20:00,54.36,54.42,54.35,54.42,66789.0,50.6928,50.7488,50.6835,50.7488,66789.0
2020-08-14 11:30:00,54.43,54.43,54.37,54.4,65099.0,50.7581,50.7581,50.7022,50.7301,65099.0
2020-08-14 11:40:00,54.4,54.47,54.39,54.44,67748.0,50.7301,50.7954,50.7208,50.7674,67748.0
2020-08-14 11:50:00,54.44,54.46,54.4,54.41,48017.0,50.7674,50.7861,50.7301,50.7395,48017.0
2020-08-14 12:00:00,54.41,54.47,54.36,54.41,148482.0,50.7395,50.7954,50.6928,50.7395,148482.0
2020-08-14 12:10:00,54.41,54.43,54.32,54.32,64813.0,50.7395,50.7581,50.6555,50.6555,64813.0
2020-08-14 12:20:00,54.33,54.37,54.27,54.3,63640.0,50.6649,50.7022,50.6089,50.6369,63640.0
2020-08-14 12:30:00,54.31,54.36,54.3,54.34,53176.0,50.6462,50.6928,50.6369,50.6742,53176.0
2020-08-14 12:40:00,54.33,54.33,54.25,54.27,49232.0,50.6649,50.6649,50.5903,50.6089,49232.0
2020-08-14 12:50:00,54.28,54.29,54.24,54.26,73186.0,50.6182,50.6276,50.5809,50.5996,73186.0
2020-08-14 13:00:00,54.26,54.26,54.19,54.22,57046.0,50.5996,50.5996,50.5343,50.5623,57046.0
2020-08-14 13:10:00,54.22,54.26,54.18,54.21,42913.0,50.5623,50.5996,50.525,50.553,42913.0
2020-08-14 13:20:00,54.21,54.22,54.18,54.2,43772.0,50.553,50.5623,50.525,50.5436,43772.0
2020-08-14 13:30:00,54.19,54.22,54.14,54.18,70377.0,50.5343,50.5623,50.4877,50.525,70377.0
2020-08-14 13:40:00,54.18,54.18,54.11,54.16,79304.0,50.525,50.525,50.4597,50.5063,79304.0
2020-08-14 13:50:00,54.16,54.26,54.12,54.25,94361.0,50.5063,50.5996,50.469,50.5903,94361.0
2020-08-14 14:00:00,54.25,54.25,54.16,54.2,76802.0,50.5903,50.5903,50.5063,50.5436,76802.0
2020-08-14 14:10:00,54.2,54.22,54.17,54.19,64598.0,50.5436,50.5623,50.5157,50.5343,64598.0
2020-08-14 14:20:00,54.19,54.23,54.16,54.19,47864.0,50.5343,50.5716,50.5063,50.5343,47864.0
2020-08-14 14:30:00,54.19,54.2,54.18,54.18,38359.0,50.5343,50.5436,50.525,50.525,38359.0
2020-08-14 14:40:00,54.19,54.19,54.09,54.14,67710.0,50.5343,50.5343,50.4411,50.4877,67710.0
2020-08-14 14:50:00,54.15,54.2,54.14,54.19,90994.0,50.497,50.5436,50.4877,50.5343,90994.0
2020-08-14 15:00:00,54.19,54.21,54.14,54.19,136209.0,50.5343,50.553,50.4877,50.5343,136209.0
2020-08-14 15:10:00,54.19,54.2,54.16,54.16,94707.0,50.5343,50.5436,50.5063,50.5063,94707.0
2020-08-14 15:20:00,54.16,54.18,54.1,54.14,88318.0,50.5063,50.525,50.4504,50.4877,88318.0
2020-08-14 15:30:00,54.14,54.15,54.09,54.15,140140.0,50.4877,50.497,50.4411,50.497,140140.0
2020-08-14 15:40:00,54.14,54.15,54.05,54.06,132225.0,50.4877,50.497,50.4038,50.4131,132225.0
2020-08-14 15:50:00,54.05,54.23,54.02,54.2,462453.0,50.4038,50.5716,50.3758,50.5436,462453.0
2020-08-17 09:30:00,54.2,54.31,54.11,54.24,344623.0,50.5436,50.6462,50.4597,50.5809,344623.0
2020-08-17 09:40:00,54.24,54.39,54.12,54.18,150725.0,50.5809,50.7208,50.469,50.525,150725.0
2020-08-17 09:50:00,54.17,54.2,54.01,54.02,247012.0,50.5157,50.5436,50.3664,50.3758,247012.0
2020-08-17 10:00:00,54.03,54.05,53.86,53.96,343148.0,50.3851,50.4038,50.2266,50.3198,343148.0
2020-08-17 10:10:00,53.97,54.02,53.93,54.0,163218.0,50.3291,50.3758,50.2918,50.3571,163218.0
2020-08-17 10:20:00,54.0,54.01,53.96,54.0,284230.0,50.3571,50.3664,50.3198,50.3571,284230.0
2020-08-17 10:30:00,54.0,54.07,53.84,53.89,242702.0,50.3571,50.4224,50.2079,50.2545,242702.0
2020-08-17 10:40:00,53.89,53.93,53.85,53.89,134577.0,50.2545,50.2918,50.2172,50.2545,134577.0
2020-08-17 10:50:00,53.9,53.92,53.78,53.8,211366.0,50.2639,50.2825,50.152,50.1706,211366.0
2020-08-17 11:00:00,53.81,53.84,53.75,53.77,269827.0,50.1799,50.2079,50.124,50.1426,269827.0
2020-08-17 11:10:00,53.78,53.89,53.75,53.83,222621.0,50.152,50.2545,50.124,50.1986,222621.0
2020-08-17 11:20:00,53.83,53.95,53.82,53.91,94103.0,50.1986,50.3105,50.1893,50.2732,94103.0
2020-08-17 11:30:00,53.92,54.0,53.9,53.99,68471.0,50.2825,50.3571,50.2639,50.3478,68471.0
2020-08-17 11:40:00,53.98,54.01,53.93,53.98,97432.0,50.3385,50.3664,50.2918,50.3385,97432.0
2020-08-17 11:50:00,53.98,54.02,53.9,53.93,122082.0,50.3385,50.3758,50.2639,50.2918,122082.0
2020-08-17 12:00:00,53.93,53.93,53.84,53.87,362843.0,50.2918,50.2918,50.2079,50.2359,362843.0
2020-08-17 12:10:00,53.87,53.87,53.81,53.82,188771.0,50.2359,50.2359,50.1799,50.1893,188771.0
2020-08-17 12:20:00,53.82,53.84,53.79,53.82,179558.0,50.1893,50.2079,50.1613,50.1893,179558.0
2020-08-17 12:30:00,53.82,53.84,53.79,53.84,94685.0,50.1893,50.2079,50.1613,50.2079,94685.0
2020-08-17 12:40:00,53.84,53.88,53.83,53.85,76932.0,50.2079,50.2452,50.1986,50.2172,76932.0
2020-08-17 12:50:00,53.86,53.86,53.76,53.8,116222.0,50.2266,50.2266,50.1333,50.1706,116222.0
2020-08-17 13:00:00,53.8,53.83,53.78,53.83,91046.0,50.1706,50.1986,50.152,50.1986,91046.0
2020-08-17 13:10:00,53.83,53.84,53.81,53.84,100720.0,50.1986,50.2079,50.1799,50.2079,100720.0
2020-08-17 13:20:00,53.84,53.89,53.81,53.85,134106.0,50.2079,50.2545,50.1799,50.2172,134106.0
2020-08-17 13:30:00,53.85,53.9,53.83,53.86,377976.0,50.2172,50.2639,50.1986,50.2266,377976.0
2020-08-17 13:40:00,53.86,53.88,53.79,53.81,90427.0,50.2266,50.2452,50.1613,50.1799,90427.0
2020-08-17 13:50:00,53.81,53.81,53.75,53.78,84222.0,50.1799,50.1799,50.124,50.152,84222.0
2020-08-17 14:00:00,53.78,53.8,53.75,53.78,91350.0,50.152,50.1706,50.124,50.152,91350.0
2020-08-17 14:10:00,53.78,53.79,53.74,53.77,92717.0,50.152,50.1613,50.1147,50.1426,92717.0
2020-08-17 14:20:00,53.77,53.78,53.74,53.78,165831.0,50.1426,50.152,50.1147,50.152,165831.0
2020-08-17 14:30:00,53.78,53.81,53.75,53.77,83453.0,50.152,50.1799,50.124,50.1426,83453.0
2020-08-17 14:40:00,53.77,53.77,53.7,53.71,96444.0,50.1426,50.1426,50.0774,50.0867,96444.0
2020-08-17 14:50:00,53.71,53.76,53.7,53.75,80197.0,50.0867,50.1333,50.0774,50.124,80197.0
2020-08-17 15:00:00,53.76,53.77,53.7,53.72,103176.0,50.1333,50.1426,50.0774,50.096,103176.0
2020-08-17 15:10:00,53.71,53.73,53.66,53.73,101814.0,50.0867,50.1053,50.0401,50.1053,101814.0
2020-08-17 15:20:00,53.73,53.81,53.72,53.8,124772.0,50.1053,50.1799,50.096,50.1706,124772.0
2020-08-17 15:30:00,53.8,53.95,53.8,53.93,404672.0,50.1706,50.3105,50.1706,50.2918,404672.0
2020-08-17 15:40:00,53.92,54.0,53.92,53.98,363924.0,50.2825,50.3571,50.2825,50.3385,363924.0
2020-08-17 15:50:00,53.99,54.0,53.92,53.99,622016.0,50.3478,50.3571,50.2825,50.3478,622016.0
2020-08-18 09:30:00,55.62,55.89,55.21,55.84,2061682.0,51.8678,52.1196,51.4855,52.073,2061682.0
2020-08-18 09:40:00,55.85,56.74,55.8,56.73,2183175.0,52.0823,52.9123,52.0357,52.903,2183175.0
2020-08-18 09:50:00,56.73,56.93,56.33,56.47,1734128.0,52.903,53.0895,52.5299,52.6605,1734128.0
2020-08-18 10:00:00,56.48,56.52,55.97,56.04,1201560.0,52.6698,52.7071,52.1942,52.2595,1201560.0
2020-08-18 10:10:00,56.04,56.14,55.74,55.91,1070001.0,52.2595,52.3528,51.9797,52.1383,1070001.0
2020-08-18 10:20:00,55.9,55.9,55.53,55.61,891087.0,52.1289,52.1289,51.7839,51.8585,891087.0
2020-08-18 10:30:00,55.6,55.9,55.55,55.85,621099.0,51.8492,52.1289,51.8026,52.0823,621099.0
2020-08-18 10:40:00,55.84,55.84,55.48,55.49,343816.0,52.073,52.073,51.7373,51.7466,343816.0
2020-08-18 10:50:00,55.49,55.55,55.3,55.48,565633.0,51.7466,51.8026,51.5694,51.7373,565633.0
2020-08-18 11:00:00,55.48,55.5,55.29,55.5,594573.0,51.7373,51.7559,51.5601,51.7559,594573.0
2020-08-18 11:10:00,55.5,55.56,55.36,55.37,290439.0,51.7559,51.8119,51.6254,51.6347,290439.0
2020-08-18 11:20:00,55.37,55.38,55.2,55.23,370338.0,51.6347,51.644,51.4762,51.5041,370338.0
2020-08-18 11:30:00,55.23,55.32,55.21,55.28,233164.0,51.5041,51.5881,51.4855,51.5508,233164.0
2020-08-18 11:40:00,55.29,55.44,55.28,55.3,181408.0,51.5601,51.7,51.5508,51.5694,181408.0
2020-08-18 11:50:00,55.3,55.36,55.23,55.25,170613.0,51.5694,51.6254,51.5041,51.5228,170613.0
2020-08-18 12:00:00,55.26,55.36,55.18,55.22,220237.0,51.5321,51.6254,51.4575,51.4948,220237.0
2020-08-18 12:10:00,55.22,55.28,55.14,55.15,190061.0,51.4948,51.5508,51.4202,51.4295,190061.0
2020-08-18 12:20:00,55.16,55.27,55.15,55.16,220567.0,51.4389,51.5414,51.4295,51.4389,220567.0
2020-08-18 12:30:00,55.16,55.24,55.11,55.16,143376.0,51.4389,51.5135,51.3922,51.4389,143376.0
2020-08-18 12:40:00,55.16,55.18,55.04,55.09,167295.0,51.4389,51.4575,51.327,51.3736,167295.0
2020-08-18 12:50:00,55.09,55.15,55.07,55.07,152505.0,51.3736,51.4295,51.3549,51.3549,152505.0
2020-08-18 13:00:00,55.07,55.11,55.04,55.07,128809.0,51.3549,51.3922,51.327,51.3549,128809.0
2020-08-18 13:10:00,55.08,55.09,54.99,55.01,161218.0,51.3643,51.3736,51.2803,51.299,161218.0
2020-08-18 13:20:00,55.01,55.01,54.87,54.91,243392.0,51.299,51.299,51.1684,51.2057,243392.0
2020-08-18 13:30:00,54.91,54.97,54.89,54.94,163224.0,51.2057,51.2617,51.1871,51.2337,163224.0
2020-08-18 13:40:00,54.94,55.06,54.89,55.01,244403.0,51.2337,51.3456,51.1871,51.299,244403.0
2020-08-18 13:50:00,55.0,55.04,54.95,55.01,237857.0,51.2897,51.327,51.243,51.299,237857.0
2020-08-18 14:00:00,55.0,55.05,54.97,55.01,127206.0,51.2897,51.3363,51.2617,51.299,127206.0
2020-08-18 14:10:00,55.01,55.02,54.92,54.99,137419.0,51.299,51.3083,51.2151,51.2803,137419.0
2020-08-18 14:20:00,54.99,55.04,54.95,54.98,125889.0,51.2803,51.327,51.243,51.271,125889.0
2020-08-18 14:30:00,54.98,55.01,54.93,54.96,146716.0,51.271,51.299,51.2244,51.2524,146716.0
2020-08-18 14:40:00,54.96,55.06,54.95,55.05,147034.0,51.2524,51.3456,51.243,51.3363,147034.0
2020-08-18 14:50:00,55.05,55.09,55.01,55.06,162204.0,51.3363,51.3736,51.299,51.3456,162204.0
2020-08-18 15:00:00,55.06,55.13,55.05,55.06,148652.0,51.3456,51.4109,51.3363,51.3456,148652.0
2020-08-18 15:10:00,55.06,55.19,55.0,55.09,290166.0,51.3456,51.4668,51.2897,51.3736,290166.0
2020-08-18 15:20:00,55.09,55.13,55.05,55.11,200423.0,51.3736,51.4109,51.3363,51.3922,200423.0
2020-08-18 15:30:00,55.11,55.16,55.09,55.11,290970.0,51.3922,51.4389,51.3736,51.3922,290970.0
2020-08-18 15:40:00,55.11,55.16,55.03,55.11,526628.0,51.3922,51.4389,51.3176,51.3922,526628.0
2020-08-18 15:50:00,55.11,55.19,55.07,55.18,932523.0,51.3922,51.4668,51.3549,51.4575,932523.0
2020-08-19 09:30:00,55.58,56.18,55.46,55.99,1312006.0,51.8305,52.3901,51.7186,52.2129,1312006.0
2020-08-19 09:40:00,56.0,56.05,55.84,55.84,596460.0,52.2222,52.2688,52.073,52.073,596460.0
2020-08-19 09:50:00,55.84,55.86,55.59,55.63,435214.0,52.073,52.0916,51.8399,51.8772,435214.0
2020-08-19 10:00:00,55.63,55.74,55.55,55.63,352894.0,51.8772,51.9797,51.8026,51.8772,352894.0
2020-08-19 10:10:00,55.63,55.77,55.59,55.75,182665.0,51.8772,52.0077,51.8399,51.9891,182665.0
2020-08-19 10:20:00,55.75,55.97,55.74,55.94,197572.0,51.9891,52.1942,51.9797,52.1663,197572.0
2020-08-19 10:30:00,55.95,55.95,55.86,55.9,147214.0,52.1756,52.1756,52.0916,52.1289,147214.0
2020-08-19 10:40:00,55.91,56.16,55.9,56.12,291975.0,52.1383,52.3714,52.1289,52.3341,291975.0
2020-08-19 10:50:00,56.13,56.21,56.0,56.18,326458.0,52.3434,52.418,52.2222,52.3901,326458.0
2020-08-19 11:00:00,56.17,56.25,56.09,56.23,276045.0,52.3807,52.4553,52.3061,52.4367,276045.0
2020-08-19 11:10:00,56.24,56.3,56.18,56.3,228296.0,52.446,52.502,52.3901,52.502,228296.0
2020-08-19 11:20:00,56.29,56.37,56.19,56.32,210955.0,52.4926,52.5672,52.3994,52.5206,210955.0
2020-08-19 11:30:00,56.33,56.41,56.32,56.41,192280.0,52.5299,52.6045,52.5206,52.6045,192280.0
2020-08-19 11:40:00,56.41,56.5,56.39,56.48,245834.0,52.6045,52.6885,52.5859,52.6698,245834.0
2020-08-19 11:50:00,56.49,56.7,56.48,56.66,493492.0,52.6791,52.875,52.6698,52.8377,493492.0
2020-08-19 12:00:00,56.66,56.8,56.51,56.57,626776.0,52.8377,52.9682,52.6978,52.7538,626776.0
2020-08-19 12:10:00,56.58,56.66,56.53,56.66,273745.0,52.7631,52.8377,52.7164,52.8377,273745.0
2020-08-19 12:20:00,56.66,56.73,56.58,56.64,277131.0,52.8377,52.903,52.7631,52.819,277131.0
2020-08-19 12:30:00,56.64,56.71,56.38,56.5,889049.0,52.819,52.8843,52.5766,52.6885,889049.0
2020-08-19 12:40:00,56.49,56.52,56.07,56.2,1170713.0,52.6791,52.7071,52.2875,52.4087,1170713.0
2020-08-19 12:50:00,56.21,56.47,56.2,56.4,314893.0,52.418,52.6605,52.4087,52.5952,314893.0
2020-08-19 13:00:00,56.4,56.44,56.34,56.39,254033.0,52.5952,52.6325,52.5393,52.5859,254033.0
2020-08-19 13:10:00,56.39,56.51,56.38,56.48,125415.0,52.5859,52.6978,52.5766,52.6698,125415.0
2020-08-19 13:20:00,56.48,56.53,56.44,56.44,169225.0,52.6698,52.7164,52.6325,52.6325,169225.0
2020-08-19 13:30:00,56.45,56.56,56.42,56.53,135140.0,52.6418,52.7444,52.6139,52.7164,135140.0
2020-08-19 13:40:00,56.54,56.54,56.39,56.42,116187.0,52.7258,52.7258,52.5859,52.6139,116187.0
2020-08-19 13:50:00,56.42,56.48,56.39,56.39,91357.0,52.6139,52.6698,52.5859,52.5859,91357.0
2020-08-19 14:00:00,56.4,56.43,56.28,56.34,160412.0,52.5952,52.6232,52.4833,52.5393,160412.0
2020-08-19 14:10:00,56.33,56.33,56.23,56.31,229311.0,52.5299,52.5299,52.4367,52.5113,229311.0
2020-08-19 14:20:00,56.31,56.38,56.23,56.26,497947.0,52.5113,52.5766,52.4367,52.4647,497947.0
2020-08-19 14:30:00,56.26,56.3,56.18,56.24,161356.0,52.4647,52.502,52.3901,52.446,161356.0
2020-08-19 14:40:00,56.24,56.3,56.22,56.24,112415.0,52.446,52.502,52.4274,52.446,112415.0
2020-08-19 14:50:00,56.25,56.36,56.21,56.36,211852.0,52.4553,52.5579,52.418,52.5579,211852.0
2020-08-19 15:00:00,56.34,56.44,56.3,56.43,271685.0,52.5393,52.6325,52.502,52.6232,271685.0
2020-08-19 15:10:00,56.43,56.45,56.25,56.3,211771.0,52.6232,52.6418,52.4553,52.502,211771.0
2020-08-19 15:20:00,56.31,56.32,56.13,56.15,216820.0,52.5113,52.5206,52.3434,52.3621,216820.0
2020-08-19 15:30:00,56.16,56.17,56.1,56.14,332649.0,52.3714,52.3807,52.3155,52.3528,332649.0
2020-08-19 15:40:00,56.14,56.15,56.01,56.06,444777.0,52.3528,52.3621,52.2315,52.2782,444777.0
2020-08-19 15:50:00,56.05,56.23,56.02,56.19,817997.0,52.2688,52.4367,52.2409,52.3994,817997.0
2020-08-20 09:30:00,55.59,55.81,55.53,55.62,420426.0,51.8399,52.045,51.7839,51.8678,420426.0
2020-08-20 09:40:00,55.62,55.62,55.4,55.5,296155.0,51.8678,51.8678,51.6627,51.7559,296155.0
2020-08-20 09:50:00,55.5,55.54,55.29,55.42,234545.0,51.7559,51.7932,51.5601,51.6813,234545.0
2020-08-20 10:00:00,55.42,55.44,55.16,55.19,302617.0,51.6813,51.7,51.4389,51.4668,302617.0
2020-08-20 10:10:00,55.18,55.33,55.09,55.3,278701.0,51.4575,51.5974,51.3736,51.5694,278701.0
2020-08-20 10:20:00,55.3,55.58,55.28,55.54,298834.0,51.5694,51.8305,51.5508,51.7932,298834.0
2020-08-20 10:30:00,55.54,55.54,55.36,55.36,168348.0,51.7932,51.7932,51.6254,51.6254,168348.0
2020-08-20 10:40:00,55.36,55.44,55.32,55.44,199492.0,51.6254,51.7,51.5881,51.7,199492.0
2020-08-20 10:50:00,55.44,55.55,55.41,55.55,219221.0,51.7,51.8026,51.672,51.8026,219221.0
2020-08-20 11:00:00,55.55,55.61,55.5,55.56,112906.0,51.8026,51.8585,51.7559,51.8119,112906.0
2020-08-20 11:10:00,55.57,55.58,55.48,55.5,218187.0,51.8212,51.8305,51.7373,51.7559,218187.0
2020-08-20 11:20:00,55.49,55.52,55.43,55.46,135624.0,51.7466,51.7746,51.6907,51.7186,135624.0
2020-08-20 11:30:00,55.46,55.56,55.36,55.55,230454.0,51.7186,51.8119,51.6254,51.8026,230454.0
2020-08-20 11:40:00,55.55,55.66,55.49,55.64,342986.0,51.8026,51.9051,51.7466,51.8865,342986.0
2020-08-20 11:50:00,55.64,55.76,55.62,55.68,278987.0,51.8865,51.9984,51.8678,51.9238,278987.0
2020-08-20 12:00:00,55.69,55.73,55.64,55.69,197923.0,51.9331,51.9704,51.8865,51.9331,197923.0
2020-08-20 12:10:00,55.69,55.71,55.63,55.65,134821.0,51.9331,51.9518,51.8772,51.8958,134821.0
2020-08-20 12:20:00,55.65,55.67,55.62,55.65,122059.0,51.8958,51.9145,51.8678,51.8958,122059.0
2020-08-20 12:30:00,55.65,55.66,55.58,55.61,90679.0,51.8958,51.9051,51.8305,51.8585,90679.0
2020-08-20 12:40:00,55.61,55.61,55.52,55.54,93521.0,51.8585,51.8585,51.7746,51.7932,93521.0
2020-08-20 12:50:00,55.55,55.57,55.51,55.51,57605.0,51.8026,51.8212,51.7653,51.7653,57605.0
2020-08-20 13:00:00,55.52,55.54,55.46,55.46,71298.0,51.7746,51.7932,51.7186,51.7186,71298.0
2020-08-20 13:10:00,55.47,55.48,55.4,55.44,212862.0,51.728,51.7373,51.6627,51.7,212862.0
2020-08-20 13:20:00,55.44,55.46,55.4,55.41,73033.0,51.7,51.7186,51.6627,51.672,73033.0
2020-08-20 13:30:00,55.41,55.51,55.41,55.51,78315.0,51.672,51.7653,51.672,51.7653,78315.0
2020-08-20 13:40:00,55.51,55.56,55.51,55.54,93400.0,51.7653,51.8119,51.7653,51.7932,93400.0
2020-08-20 13:50:00,55.54,55.54,55.47,55.5,86216.0,51.7932,51.7932,51.728,51.7559,86216.0
2020-08-20 14:00:00,55.51,55.51,55.45,55.5,124923.0,51.7653,51.7653,51.7093,51.7559,124923.0
2020-08-20 14:10:00,55.51,55.55,55.46,55.54,123958.0,51.7653,51.8026,51.7186,51.7932,123958.0
2020-08-20 14:20:00,55.54,55.71,55.52,55.71,461034.0,51.7932,51.9518,51.7746,51.9518,461034.0
2020-08-20 14:30:00,55.71,55.71,55.61,55.61,119321.0,51.9518,51.9518,51.8585,51.8585,119321.0
2020-08-20 14:40:00,55.61,55.63,55.55,55.59,129035.0,51.8585,51.8772,51.8026,51.8399,129035.0
2020-08-20 14:50:00,55.6,55.61,55.55,55.59,141608.0,51.8492,51.8585,51.8026,51.8399,141608.0
2020-08-20 15:00:00,55.59,55.64,55.57,55.59,187068.0,51.8399,51.8865,51.8212,51.8399,187068.0
2020-08-20 15:10:00,55.59,55.6,55.45,55.46,169397.0,51.8399,51.8492,51.7093,51.7186,169397.0
2020-08-20 15:20:00,55.46,55.46,55.32,55.34,329600.0,51.7186,51.7186,51.5881,51.6067,329600.0
2020-08-20 15:30:00,55.35,55.37,55.28,55.36,443560.0,51.6161,51.6347,51.5508,51.6254,443560.0
2020-08-20 15:40:00,55.35,55.41,55.24,55.24,441249.0,51.6161,51.672,51.5135,51.5135,441249.0
2020-08-20 15:50:00,55.24,55.31,55.13,55.26,1317796.0,51.5135,51.5788,51.4109,51.5321,1317796.0
2020-08-21 09:30:00,55.38,55.45,54.8,54.87,604050.0,51.644,51.7093,51.1032,51.1684,604050.0
2020-08-21 09:40:00,54.88,54.99,54.74,54.94,218537.0,51.1778,51.2803,51.0472,51.2337,218537.0
2020-08-21 09:50:00,54.94,55.01,54.82,54.99,181054.0,51.2337,51.299,51.1218,51.2803,181054.0
2020-08-21 10:00:00,54.99,55.08,54.85,55.02,150405.0,51.2803,51.3643,51.1498,51.3083,150405.0
2020-08-21 10:10:00,55.02,55.02,54.83,54.84,173243.0,51.3083,51.3083,51.1311,51.1405,173243.0
2020-08-21 10:20:00,54.83,54.91,54.77,54.88,160218.0,51.1311,51.2057,51.0752,51.1778,160218.0
2020-08-21 10:30:00,54.88,55.09,54.87,55.08,170030.0,51.1778,51.3736,51.1684,51.3643,170030.0
2020-08-21 10:40:00,55.08,55.1,54.96,55.0,141611.0,51.3643,51.3829,51.2524,51.2897,141611.0
2020-08-21 10:50:00,55.0,55.08,54.99,55.05,153151.0,51.2897,51.3643,51.2803,51.3363,153151.0
2020-08-21 11:00:00,55.05,55.06,54.81,54.84,175153.0,51.3363,51.3456,51.1125,51.1405,175153.0
2020-08-21 11:10:00,54.84,54.88,54.78,54.79,90459.0,51.1405,51.1778,51.0845,51.0938,90459.0
2020-08-21 11:20:00,54.79,54.92,54.78,54.85,101300.0,51.0938,51.2151,51.0845,51.1498,101300.0
2020-08-21 11:30:00,54.85,54.86,54.74,54.82,110184.0,51.1498,51.1591,51.0472,51.1218,110184.0
2020-08-21 11:40:00,54.82,54.84,54.73,54.8,110865.0,51.1218,51.1405,51.0379,51.1032,110865.0
2020-08-21 11:50:00,54.8,54.82,54.75,54.77,75871.0,51.1032,51.1218,51.0565,51.0752,75871.0
2020-08-21 12:00:00,54.77,54.87,54.73,54.83,119000.0,51.0752,51.1684,51.0379,51.1311,119000.0
2020-08-21 12:10:00,54.83,54.88,54.81,54.83,111791.0,51.1311,51.1778,51.1125,51.1311,111791.0
2020-08-21 12:20:00,54.82,54.87,54.81,54.87,71517.0,51.1218,51.1684,51.1125,51.1684,71517.0
2020-08-21 12:30:00,54.87,54.88,54.78,54.8,89086.0,51.1684,51.1778,51.0845,51.1032,89086.0
2020-08-21 12:40:00,54.8,54.85,54.79,54.83,84156.0,51.1032,51.1498,51.0938,51.1311,84156.0
2020-08-21 12:50:00,54.82,54.88,54.8,54.87,83177.0,51.1218,51.1778,51.1032,51.1684,83177.0
2020-08-21 13:00:00,54.87,54.93,54.84,54.9,94039.0,51.1684,51.2244,51.1405,51.1964,94039.0
2020-08-21 13:10:00,54.9,54.99,54.88,54.98,103420.0,51.1964,51.2803,51.1778,51.271,103420.0
2020-08-21 13:20:00,54.98,55.09,54.97,55.07,159059.0,51.271,51.3736,51.2617,51.3549,159059.0
2020-08-21 13:30:00,55.07,55.14,55.02,55.09,73953.0,51.3549,51.4202,51.3083,51.3736,73953.0
2020-08-21 13:40:00,55.1,55.16,55.09,55.16,88096.0,51.3829,51.4389,51.3736,51.4389,88096.0
2020-08-21 13:50:00,55.16,55.2,55.08,55.17,111379.0,51.4389,51.4762,51.3643,51.4482,111379.0
2020-08-21 14:00:00,55.17,55.25,55.15,55.23,101025.0,51.4482,51.5228,51.4295,51.5041,101025.0
2020-08-21 14:10:00,55.23,55.26,55.19,55.23,87518.0,51.5041,51.5321,51.4668,51.5041,87518.0
2020-08-21 14:20:00,55.22,55.3,55.12,55.2,253888.0,51.4948,51.5694,51.4016,51.4762,253888.0
2020-08-21 14:30:00,55.21,55.29,55.2,55.24,84035.0,51.4855,51.5601,51.4762,51.5135,84035.0
2020-08-21 14:40:00,55.25,55.32,55.23,55.29,109191.0,51.5228,51.5881,51.5041,51.5601,109191.0
2020-08-21 14:50:00,55.28,55.31,55.24,55.24,101655.0,51.5508,51.5788,51.5135,51.5135,101655.0
2020-08-21 15:00:00,55.24,55.32,55.22,55.23,136918.0,51.5135,51.5881,51.4948,51.5041,136918.0
2020-08-21 15:10:00,55.23,55.24,55.19,55.21,127000.0,51.5041,51.5135,51.4668,51.4855,127000.0
2020-08-21 15:20:00,55.21,55.24,55.15,55.21,170043.0,51.4855,51.5135,51.4295,51.4855,170043.0
2020-08-21 15:30:00,55.2,55.37,55.19,55.32,274960.0,51.4762,51.6347,51.4668,51.5881,274960.0
2020-08-21 15:40:00,55.31,55.32,55.23,55.27,357044.0,51.5788,51.5881,51.5041,51.5414,357044.0
2020-08-21 15:50:00,55.27,55.31,55.16,55.22,970186.0,51.5414,51.5788,51.4389,51.4948,970186.0
2020-08-24 09:30:00,55.76,55.78,55.44,55.7,371885.0,51.9984,52.017,51.7,51.9424,371885.0
2020-08-24 09:40:00,55.7,55.86,55.64,55.73,202993.0,51.9424,52.0916,51.8865,51.9704,202993.0
2020-08-24 09:50:00,55.73,55.9,55.71,55.82,226904.0,51.9704,52.1289,51.9518,52.0543,226904.0
2020-08-24 10:00:00,55.83,55.86,55.7,55.86,258914.0,52.0637,52.0916,51.9424,52.0916,258914.0
2020-08-24 10:10:00,55.85,56.0,55.82,55.98,220882.0,52.0823,52.2222,52.0543,52.2036,220882.0
2020-08-24 10:20:00,55.98,56.05,55.95,56.01,191950.0,52.2036,52.2688,52.1756,52.2315,191950.0
2020-08-24 10:30:00,56.01,56.07,55.98,56.01,161821.0,52.2315,52.2875,52.2036,52.2315,161821.0
2020-08-24 10:40:00,56.0,56.11,55.95,56.05,149208.0,52.2222,52.3248,52.1756,52.2688,149208.0
2020-08-24 10:50:00,56.05,56.07,55.9,55.93,168933.0,52.2688,52.2875,52.1289,52.1569,168933.0
2020-08-24 11:00:00,55.92,55.95,55.83,55.84,135872.0,52.1476,52.1756,52.0637,52.073,135872.0
2020-08-24 11:10:00,55.84,55.91,55.82,55.87,91349.0,52.073,52.1383,52.0543,52.101,91349.0
2020-08-24 11:20:00,55.87,55.9,55.74,55.74,146103.0,52.101,52.1289,51.9797,51.9797,146103.0
2020-08-24 11:30:00,55.74,55.85,55.73,55.77,172675.0,51.9797,52.0823,51.9704,52.0077,172675.0
2020-08-24 11:40:00,55.76,55.77,55.71,55.75,109449.0,51.9984,52.0077,51.9518,51.9891,109449.0
2020-08-24 11:50:00,55.74,55.75,55.64,55.67,100618.0,51.9797,51.9891,51.8865,51.9145,100618.0
2020-08-24 12:00:00,55.66,55.73,55.66,55.7,77546.0,51.9051,51.9704,51.9051,51.9424,77546.0
2020-08-24 12:10:00,55.7,55.78,55.69,55.74,84468.0,51.9424,52.017,51.9331,51.9797,84468.0
2020-08-24 12:20:00,55.74,55.74,55.61,55.62,127226.0,51.9797,51.9797,51.8585,51.8678,127226.0
2020-08-24 12:30:00,55.62,55.65,55.62,55.63,63410.0,51.8678,51.8958,51.8678,51.8772,63410.0
2020-08-24 12:40:00,55.62,55.62,55.56,55.6,79237.0,51.8678,51.8678,51.8119,51.8492,79237.0
2020-08-24 12:50:00,55.6,55.66,55.57,55.66,52577.0,51.8492,51.9051,51.8212,51.9051,52577.0
2020-08-24 13:00:00,55.65,55.7,55.63,55.64,58681.0,51.8958,51.9424,51.8772,51.8865,58681.0
2020-08-24 13:10:00,55.64,55.66,55.6,55.62,56272.0,51.8865,51.9051,51.8492,51.8678,56272.0
2020-08-24 13:20:00,55.63,55.69,55.59,55.69,53438.0,51.8772,51.9331,51.8399,51.9331,53438.0
2020-08-24 13:30:00,55.68,55.68,55.63,55.66,55853.0,51.9238,51.9238,51.8772,51.9051,55853.0
2020-08-24 13:40:00,55.66,55.71,55.62,55.69,59745.0,51.9051,51.9518,51.8678,51.9331,59745.0
2020-08-24 13:50:00,55.68,55.68,55.63,55.64,70142.0,51.9238,51.9238,51.8772,51.8865,70142.0
2020-08-24 14:00:00,55.65,55.68,55.63,55.65,72641.0,51.8958,51.9238,51.8772,51.8958,72641.0
2020-08-24 14:10:00,55.65,55.66,55.61,55.63,56944.0,51.8958,51.9051,51.8585,51.8772,56944.0
2020-08-24 14:20:00,55.62,55.67,55.6,55.65,76852.0,51.8678,51.9145,51.8492,51.8958,76852.0
2020-08-24 14:30:00,55.64,55.69,55.58,55.6,110173.0,51.8865,51.9331,51.8305,51.8492,110173.0
2020-08-24 14:40:00,55.6,55.74,55.59,55.71,161760.0,51.8492,51.9797,51.8399,51.9518,161760.0
2020-08-24 14:50:00,55.7,55.82,55.7,55.81,105931.0,51.9424,52.0543,51.9424,52.045,105931.0
2020-08-24 15:00:00,55.81,55.88,55.77,55.8,139906.0,52.045,52.1103,52.0077,52.0357,139906.0
2020-08-24 15:10:00,55.8,55.84,55.78,55.83,101856.0,52.0357,52.073,52.017,52.0637,101856.0
2020-08-24 15:20:00,55.82,55.93,55.82,55.91,159578.0,52.0543,52.1569,52.0543,52.1383,159578.0
2020-08-24 15:30:00,55.91,55.97,55.89,55.96,217188.0,52.1383,52.1942,52.1196,52.1849,217188.0
2020-08-24 15:40:00,55.95,55.99,55.9,55.91,244085.0,52.1756,52.2129,52.1289,52.1383,244085.0
2020-08-24 15:50:00,55.91,56.02,55.88,56.01,548314.0,52.1383,52.2409,52.1103,52.2315,548314.0
2020-08-25 09:30:00,56.15,56.68,56.02,56.62,419446.0,52.3621,52.8563,52.2409,52.8004,419446.0
2020-08-25 09:40:00,56.62,56.75,56.57,56.73,249447.0,52.8004,52.9216,52.7538,52.903,249447.0
2020-08-25 09:50:00,56.73,56.73,56.47,56.59,228251.0,52.903,52.903,52.6605,52.7724,228251.0
2020-08-25 10:00:00,56.58,56.62,56.47,56.53,122931.0,52.7631,52.8004,52.6605,52.7164,122931.0
2020-08-25 10:10:00,56.52,56.7,56.51,56.67,154586.0,52.7071,52.875,52.6978,52.847,154586.0
2020-08-25 10:20:00,56.67,56.67,56.52,56.53,98419.0,52.847,52.847,52.7071,52.7164,98419.0
2020-08-25 10:30:00,56.53,56.56,56.46,56.47,113248.0,52.7164,52.7444,52.6512,52.6605,113248.0
2020-08-25 10:40:00,56.47,56.51,56.41,56.42,165587.0,52.6605,52.6978,52.6045,52.6139,165587.0
2020-08-25 10:50:00,56.42,56.5,56.41,56.46,133990.0,52.6139,52.6885,52.6045,52.6512,133990.0
2020-08-25 11:00:00,56.46,56.46,56.29,56.34,145452.0,52.6512,52.6512,52.4926,52.5393,145452.0
2020-08-25 11:10:00,56.33,56.43,56.25,56.4,114182.0,52.5299,52.6232,52.4553,52.5952,114182.0
2020-08-25 11:20:00,56.39,56.45,56.34,56.45,105665.0,52.5859,52.6418,52.5393,52.6418,105665.0
2020-08-25 11:30:00,56.46,56.46,56.33,56.34,101003.0,52.6512,52.6512,52.5299,52.5393,101003.0
2020-08-25 11:40:00,56.33,56.35,56.27,56.32,73918.0,52.5299,52.5486,52.474,52.5206,73918.0
2020-08-25 11:50:00,56.32,56.32,56.17,56.18,170811.0,52.5206,52.5206,52.3807,52.3901,170811.0
2020-08-25 12:00:00,56.17,56.22,56.14,56.2,67882.0,52.3807,52.4274,52.3528,52.4087,67882.0
2020-08-25 12:10:00,56.21,56.25,56.18,56.22,60876.0,52.418,52.4553,52.3901,52.4274,60876.0
2020-08-25 12:20:00,56.22,56.22,56.18,56.21,43574.0,52.4274,52.4274,52.3901,52.418,43574.0
2020-08-25 12:30:00,56.21,56.21,56.09,56.1,69110.0,52.418,52.418,52.3061,52.3155,69110.0
2020-08-25 12:40:00,56.11,56.17,56.07,56.13,76082.0,52.3248,52.3807,52.2875,52.3434,76082.0
2020-08-25 12:50:00,56.13,56.15,56.07,56.11,67166.0,52.3434,52.3621,52.2875,52.3248,67166.0
2020-08-25 13:00:00,56.12,56.18,56.09,56.18,60046.0,52.3341,52.3901,52.3061,52.3901,60046.0
2020-08-25 13:10:00,56.18,56.21,56.15,56.19,142745.0,52.3901,52.418,52.3621,52.3994,142745.0
2020-08-25 13:20:00,56.19,56.19,56.1,56.14,75890.0,52.3994,52.3994,52.3155,52.3528,75890.0
2020-08-25 13:30:00,56.13,56.19,56.13,56.19,66184.0,52.3434,52.3994,52.3434,52.3994,66184.0
2020-08-25 13:40:00,56.19,56.19,56.13,56.15,55084.0,52.3994,52.3994,52.3434,52.3621,55084.0
2020-08-25 13:50:00,56.14,56.17,56.11,56.11,67030.0,52.3528,52.3807,52.3248,52.3248,67030.0
2020-08-25 14:00:00,56.11,56.13,56.09,56.1,55856.0,52.3248,52.3434,52.3061,52.3155,55856.0
2020-08-25 14:10:00,56.1,56.18,56.09,56.16,114268.0,52.3155,52.3901,52.3061,52.3714,114268.0
2020-08-25 14:20:00,56.16,56.18,56.14,56.15,75064.0,52.3714,52.3901,52.3528,52.3621,75064.0
2020-08-25 14:30:00,56.15,56.17,56.12,56.15,94464.0,52.3621,52.3807,52.3341,52.3621,94464.0
2020-08-25 14:40:00,56.15,56.17,56.1,56.16,65983.0,52.3621,52.3807,52.3155,52.3714,65983.0
2020-08-25 14:50:00,56.16,56.18,56.13,56.16,85847.0,52.3714,52.3901,52.3434,52.3714,85847.0
2020-08-25 15:00:00,56.16,56.16,56.11,56.13,71084.0,52.3714,52.3714,52.3248,52.3434,71084.0
2020-08-25 15:10:00,56.13,56.14,56.07,56.12,74605.0,52.3434,52.3528,52.2875,52.3341,74605.0
2020-08-25 15:20:00,56.12,56.15,56.09,56.14,122336.0,52.3341,52.3621,52.3061,52.3528,122336.0
2020-08-25 15:30:00,56.14,56.16,56.1,56.14,179357.0,52.3528,52.3714,52.3155,52.3528,179357.0
2020-08-25 15:40:00,56.14,56.16,56.09,56.12,236286.0,52.3528,52.3714,52.3061,52.3341,236286.0
2020-08-25 15:50:00,56.12,56.16,56.07,56.09,731645.0,52.3341,52.3714,52.2875,52.3061,731645.0
2020-08-26 09:30:00,56.34,56.41,56.1,56.28,408026.0,52.5393,52.6045,52.3155,52.4833,408026.0
2020-08-26 09:40:00,56.28,56.29,56.05,56.24,295918.0,52.4833,52.4926,52.2688,52.446,295918.0
2020-08-26 09:50:00,56.24,56.43,56.21,56.36,291474.0,52.446,52.6232,52.418,52.5579,291474.0
2020-08-26 10:00:00,56.36,56.57,56.31,56.5,222794.0,52.5579,52.7538,52.5113,52.6885,222794.0
2020-08-26 10:10:00,56.5,56.51,56.37,56.43,125020.0,52.6885,52.6978,52.5672,52.6232,125020.0
2020-08-26 10:20:00,56.43,56.48,56.39,56.44,121871.0,52.6232,52.6698,52.5859,52.6325,121871.0
2020-08-26 10:30:00,56.44,56.52,56.42,56.47,161027.0,52.6325,52.7071,52.6139,52.6605,161027.0
2020-08-26 10:40:00,56.47,56.58,56.46,56.57,190889.0,52.6605,52.7631,52.6512,52.7538,190889.0
2020-08-26 10:50:00,56.57,56.61,56.55,56.58,234582.0,52.7538,52.7911,52.7351,52.7631,234582.0
2020-08-26 11:00:00,56.58,56.71,56.57,56.69,291181.0,52.7631,52.8843,52.7538,52.8657,291181.0
2020-08-26 11:10:00,56.69,56.75,56.64,56.66,200129.0,52.8657,52.9216,52.819,52.8377,200129.0
2020-08-26 11:20:00,56.66,56.78,56.64,56.75,173600.0,52.8377,52.9496,52.819,52.9216,173600.0
2020-08-26 11:30:00,56.75,56.93,56.74,56.88,260788.0,52.9216,53.0895,52.9123,53.0428,260788.0
2020-08-26 11:40:00,56.88,56.95,56.88,56.95,144540.0,53.0428,53.1081,53.0428,53.1081,144540.0
2020-08-26 11:50:00,56.95,56.98,56.94,56.97,128110.0,53.1081,53.1361,53.0988,53.1268,128110.0
2020-08-26 12:00:00,56.96,57.17,56.96,57.16,373289.0,53.1174,53.3133,53.1174,53.3039,373289.0
2020-08-26 12:10:00,57.16,57.17,57.05,57.1,181762.0,53.3039,53.3133,53.2014,53.248,181762.0
2020-08-26 12:20:00,57.1,57.18,57.05,57.07,132694.0,53.248,53.3226,53.2014,53.22,132694.0
2020-08-26 12:30:00,57.07,57.11,57.01,57.03,203025.0,53.22,53.2573,53.1641,53.1827,203025.0
2020-08-26 12:40:00,57.03,57.04,56.88,56.89,225765.0,53.1827,53.192,53.0428,53.0522,225765.0
2020-08-26 12:50:00,56.89,57.02,56.88,56.94,144146.0,53.0522,53.1734,53.0428,53.0988,144146.0
2020-08-26 13:00:00,56.94,57.0,56.93,56.97,98588.0,53.0988,53.1547,53.0895,53.1268,98588.0
2020-08-26 13:10:00,56.98,57.03,56.93,57.03,118564.0,53.1361,53.1827,53.0895,53.1827,118564.0
2020-08-26 13:20:00,57.03,57.07,57.01,57.01,102293.0,53.1827,53.22,53.1641,53.1641,102293.0
2020-08-26 13:30:00,57.01,57.1,56.99,57.08,77412.0,53.1641,53.248,53.1454,53.2293,77412.0
2020-08-26 13:40:00,57.07,57.07,56.99,57.04,61187.0,53.22,53.22,53.1454,53.192,61187.0
2020-08-26 13:50:00,57.04,57.11,57.03,57.11,74159.0,53.192,53.2573,53.1827,53.2573,74159.0
2020-08-26 14:00:00,57.11,57.19,57.09,57.16,102406.0,53.2573,53.3319,53.2387,53.3039,102406.0
2020-08-26 14:10:00,57.16,57.24,57.15,57.23,96657.0,53.3039,53.3786,53.2946,53.3692,96657.0
2020-08-26 14:20:00,57.24,57.26,57.19,57.2,100871.0,53.3786,53.3972,53.3319,53.3413,100871.0
2020-08-26 14:30:00,57.21,57.21,57.11,57.15,117157.0,53.3506,53.3506,53.2573,53.2946,117157.0
2020-08-26 14:40:00,57.16,57.2,57.05,57.08,168796.0,53.3039,53.3413,53.2014,53.2293,168796.0
2020-08-26 14:50:00,57.08,57.1,56.9,56.92,158367.0,53.2293,53.248,53.0615,53.0801,158367.0
2020-08-26 15:00:00,56.91,57.14,56.89,57.12,172792.0,53.0708,53.2853,53.0522,53.2666,172792.0
2020-08-26 15:10:00,57.12,57.18,57.08,57.16,144420.0,53.2666,53.3226,53.2293,53.3039,144420.0
2020-08-26 15:20:00,57.16,57.24,57.13,57.22,183855.0,53.3039,53.3786,53.276,53.3599,183855.0
2020-08-26 15:30:00,57.22,57.3,57.17,57.28,337173.0,53.3599,53.4345,53.3133,53.4159,337173.0
2020-08-26 15:40:00,57.28,57.42,57.26,57.4,454355.0,53.4159,53.5464,53.3972,53.5278,454355.0
2020-08-26 15:50:00,57.4,57.49,57.35,57.49,863043.0,53.5278,53.6117,53.4811,53.6117,863043.0
2020-08-27 09:30:00,57.45,57.52,57.1,57.34,395023.0,53.5744,53.6397,53.248,53.4718,395023.0
2020-08-27 09:40:00,57.34,57.57,57.17,57.19,483763.0,53.4718,53.6863,53.3133,53.3319,483763.0
2020-08-27 09:50:00,57.19,57.34,56.84,56.85,872076.0,53.3319,53.4718,53.0055,53.0149,872076.0
2020-08-27 10:00:00,56.85,56.91,56.64,56.72,563596.0,53.0149,53.0708,52.819,52.8936,563596.0
2020-08-27 10:10:00,56.72,56.78,56.58,56.77,448278.0,52.8936,52.9496,52.7631,52.9403,448278.0
2020-08-27 10:20:00,56.77,56.8,56.62,56.71,357016.0,52.9403,52.9682,52.8004,52.8843,357016.0
2020-08-27 10:30:00,56.71,57.04,56.68,57.02,437844.0,52.8843,53.192,52.8563,53.1734,437844.0
2020-08-27 10:40:00,57.02,57.99,57.01,57.92,2151079.0,53.1734,54.078,53.1641,54.0127,2151079.0
2020-08-27 10:50:00,57.91,58.45,57.48,57.57,2259210.0,54.0034,54.5069,53.6024,53.6863,2259210.0
2020-08-27 11:00:00,57.57,57.69,57.08,57.16,694971.0,53.6863,53.7982,53.2293,53.3039,694971.0
2020-08-27 11:10:00,57.16,57.25,57.01,57.09,391343.0,53.3039,53.3879,53.1641,53.2387,391343.0
2020-08-27 11:20:00,57.08,57.14,56.93,57.14,273677.0,53.2293,53.2853,53.0895,53.2853,273677.0
2020-08-27 11:30:00,57.14,57.26,57.07,57.22,179672.0,53.2853,53.3972,53.22,53.3599,179672.0
2020-08-27 11:40:00,57.22,57.26,57.15,57.16,224824.0,53.3599,53.3972,53.2946,53.3039,224824.0
2020-08-27 11:50:00,57.17,57.17,56.97,57.1,295798.0,53.3133,53.3133,53.1268,53.248,295798.0
2020-08-27 12:00:00,57.11,57.18,57.05,57.13,123927.0,53.2573,53.3226,53.2014,53.276,123927.0
2020-08-27 12:10:00,57.13,57.13,56.98,57.09,103984.0,53.276,53.276,53.1361,53.2387,103984.0
2020-08-27 12:20:00,57.09,57.11,57.01,57.02,110323.0,53.2387,53.2573,53.1641,53.1734,110323.0
2020-08-27 12:30:00,57.02,57.09,56.96,57.01,129430.0,53.1734,53.2387,53.1174,53.1641,129430.0
2020-08-27 12:40:00,57.02,57.1,56.99,57.04,142186.0,53.1734,53.248,53.1454,53.192,142186.0
2020-08-27 12:50:00,57.04,57.04,56.9,57.0,132808.0,53.192,53.192,53.0615,53.1547,132808.0
2020-08-27 13:00:00,56.99,57.04,56.88,57.02,116507.0,53.1454,53.192,53.0428,53.1734,116507.0
2020-08-27 13:10:00,57.02,57.13,57.0,57.1,77918.0,53.1734,53.276,53.1547,53.248,77918.0
2020-08-27 13:20:00,57.1,57.2,57.04,57.15,177848.0,53.248,53.3413,53.192,53.2946,177848.0
2020-08-27 13:30:00,57.15,57.3,57.11,57.27,115474.0,53.2946,53.4345,53.2573,53.4065,115474.0
2020-08-27 13:40:00,57.27,57.29,57.21,57.27,95439.0,53.4065,53.4252,53.3506,53.4065,95439.0
2020-08-27 13:50:00,57.26,57.4,57.2,57.38,130638.0,53.3972,53.5278,53.3413,53.5091,130638.0
2020-08-27 14:00:00,57.37,57.46,57.33,57.42,137904.0,53.4998,53.5837,53.4625,53.5464,137904.0
2020-08-27 14:10:00,57.43,57.5,57.39,57.48,167123.0,53.5557,53.621,53.5184,53.6024,167123.0
2020-08-27 14:20:00,57.48,57.5,57.4,57.48,116782.0,53.6024,53.621,53.5278,53.6024,116782.0
2020-08-27 14:30:00,57.48,57.5,57.38,57.4,78832.0,53.6024,53.621,53.5091,53.5278,78832.0
2020-08-27 14:40:00,57.41,57.44,57.33,57.36,139506.0,53.5371,53.5651,53.4625,53.4905,139506.0
2020-08-27 14:50:00,57.37,57.4,57.3,57.3,94114.0,53.4998,53.5278,53.4345,53.4345,94114.0
2020-08-27 15:00:00,57.29,57.37,57.26,57.3,133888.0,53.4252,53.4998,53.3972,53.4345,133888.0
2020-08-27 15:10:00,57.31,57.41,57.29,57.4,94771.0,53.4438,53.5371,53.4252,53.5278,94771.0
2020-08-27 15:20:00,57.4,57.43,57.31,57.36,115189.0,53.5278,53.5557,53.4438,53.4905,115189.0
2020-08-27 15:30:00,57.36,57.38,57.25,57.25,139658.0,53.4905,53.5091,53.3879,53.3879,139658.0
2020-08-27 15:40:00,57.25,57.29,57.16,57.17,312709.0,53.3879,53.4252,53.3039,53.3133,312709.0
2020-08-27 15:50:00,57.16,57.21,57.1,57.18,623528.0,53.3039,53.3506,53.248,53.3226,623528.0
2020-08-28 09:30:00,57.33,57.58,57.2,57.46,329603.0,53.4625,53.6956,53.3413,53.5837,329603.0
2020-08-28 09:40:00,57.47,57.6,57.39,57.45,179593.0,53.593,53.7143,53.5184,53.5744,179593.0
2020-08-28 09:50:00,57.44,57.95,57.44,57.9,279869.0,53.5651,54.0407,53.5651,53.994,279869.0
2020-08-28 10:00:00,57.9,58.16,57.88,58.07,626238.0,53.994,54.2365,53.9754,54.1526,626238.0
2020-08-28 10:10:00,58.07,58.08,57.95,58.0,291431.0,54.1526,54.1619,54.0407,54.0873,291431.0
2020-08-28 10:20:00,58.0,58.04,57.89,57.98,164866.0,54.0873,54.1246,53.9847,54.0686,164866.0
2020-08-28 10:30:00,57.98,57.99,57.69,57.72,162205.0,54.0686,54.078,53.7982,53.8262,162205.0
2020-08-28 10:40:00,57.72,57.8,57.68,57.7,152773.0,53.8262,53.9008,53.7889,53.8075,152773.0
2020-08-28 10:50:00,57.7,57.76,57.62,57.66,155016.0,53.8075,53.8635,53.7329,53.7702,155016.0
2020-08-28 11:00:00,57.66,57.67,57.53,57.59,105087.0,53.7702,53.7795,53.649,53.7049,105087.0
2020-08-28 11:10:00,57.59,57.68,57.59,57.63,108061.0,53.7049,53.7889,53.7049,53.7422,108061.0
2020-08-28 11:20:00,57.64,57.72,57.63,57.7,138634.0,53.7516,53.8262,53.7422,53.8075,138634.0
2020-08-28 11:30:00,57.69,57.71,57.53,57.55,98641.0,53.7982,53.8168,53.649,53.6676,98641.0
2020-08-28 11:40:00,57.55,57.63,57.53,57.63,89949.0,53.6676,53.7422,53.649,53.7422,89949.0
2020-08-28 11:50:00,57.63,57.68,57.58,57.66,80381.0,53.7422,53.7889,53.6956,53.7702,80381.0
2020-08-28 12:00:00,57.65,57.72,57.62,57.67,96976.0,53.7609,53.8262,53.7329,53.7795,96976.0
2020-08-28 12:10:00,57.67,57.68,57.62,57.62,80443.0,53.7795,53.7889,53.7329,53.7329,80443.0
2020-08-28 12:20:00,57.63,57.63,57.55,57.59,75994.0,53.7422,53.7422,53.6676,53.7049,75994.0
2020-08-28 12:30:00,57.58,57.61,57.51,57.53,109307.0,53.6956,53.7236,53.6303,53.649,109307.0
2020-08-28 12:40:00,57.52,57.58,57.48,57.58,117409.0,53.6397,53.6956,53.6024,53.6956,117409.0
2020-08-28 12:50:00,57.57,57.61,57.54,57.58,131738.0,53.6863,53.7236,53.6583,53.6956,131738.0
2020-08-28 13:00:00,57.57,57.58,57.47,57.51,110002.0,53.6863,53.6956,53.593,53.6303,110002.0
2020-08-28 13:10:00,57.51,57.57,57.47,57.56,95749.0,53.6303,53.6863,53.593,53.677,95749.0
2020-08-28 13:20:00,57.56,57.63,57.56,57.58,113441.0,53.677,53.7422,53.677,53.6956,113441.0
2020-08-28 13:30:00,57.59,57.61,57.49,57.49,98389.0,53.7049,53.7236,53.6117,53.6117,98389.0
2020-08-28 13:40:00,57.49,57.53,57.46,57.48,100004.0,53.6117,53.649,53.5837,53.6024,100004.0
2020-08-28 13:50:00,57.48,57.62,57.47,57.61,142213.0,53.6024,53.7329,53.593,53.7236,142213.0
2020-08-28 14:00:00,57.61,57.65,57.57,57.65,75374.0,53.7236,53.7609,53.6863,53.7609,75374.0
2020-08-28 14:10:00,57.65,57.69,57.59,57.68,136315.0,53.7609,53.7982,53.7049,53.7889,136315.0
2020-08-28 14:20:00,57.69,57.7,57.63,57.68,83615.0,53.7982,53.8075,53.7422,53.7889,83615.0
2020-08-28 14:30:00,57.68,57.69,57.62,57.62,112615.0,53.7889,53.7982,53.7329,53.7329,112615.0
2020-08-28 14:40:00,57.62,57.73,57.61,57.71,127333.0,53.7329,53.8355,53.7236,53.8168,127333.0
2020-08-28 14:50:00,57.71,57.74,57.65,57.74,110354.0,53.8168,53.8448,53.7609,53.8448,110354.0
2020-08-28 15:00:00,57.74,57.8,57.7,57.76,136083.0,53.8448,53.9008,53.8075,53.8635,136083.0
2020-08-28 15:10:00,57.77,57.82,57.75,57.81,133132.0,53.8728,53.9194,53.8541,53.9101,133132.0
2020-08-28 15:20:00,57.82,57.82,57.78,57.81,145020.0,53.9194,53.9194,53.8821,53.9101,145020.0
2020-08-28 15:30:00,57.8,57.89,57.76,57.86,199673.0,53.9008,53.9847,53.8635,53.9567,199673.0
2020-08-28 15:40:00,57.86,57.86,57.76,57.78,268652.0,53.9567,53.9567,53.8635,53.8821,268652.0
2020-08-28 15:50:00,57.77,57.9,57.72,57.88,809020.0,53.8728,53.994,53.8262,53.9754,809020.0
2020-08-31 09:30:00,57.13,57.6,57.11,57.43,446444.0,53.276,53.7143,53.2573,53.5557,446444.0
2020-08-31 09:40:00,57.45,57.76,57.44,57.47,427818.0,53.5744,53.8635,53.5651,53.593,427818.0
2020-08-31 09:50:00,57.49,57.52,57.36,57.49,216976.0,53.6117,53.6397,53.4905,53.6117,216976.0
2020-08-31 10:00:00,57.5,57.58,57.45,57.49,222132.0,53.621,53.6956,53.5744,53.6117,222132.0
2020-08-31 10:10:00,57.49,57.5,57.29,57.33,187269.0,53.6117,53.621,53.4252,53.4625,187269.0
2020-08-31 10:20:00,57.33,57.36,57.2,57.24,176698.0,53.4625,53.4905,53.3413,53.3786,176698.0
2020-08-31 10:30:00,57.23,57.32,57.17,57.17,97797.0,53.3692,53.4532,53.3133,53.3133,97797.0
2020-08-31 10:40:00,57.18,57.18,57.03,57.05,124838.0,53.3226,53.3226,53.1827,53.2014,124838.0
2020-08-31 10:50:00,57.05,57.23,57.04,57.23,140574.0,53.2014,53.3692,53.192,53.3692,140574.0
2020-08-31 11:00:00,57.23,57.33,57.19,57.28,215037.0,53.3692,53.4625,53.3319,53.4159,215037.0
2020-08-31 11:10:00,57.27,57.54,57.26,57.48,222127.0,53.4065,53.6583,53.3972,53.6024,222127.0
2020-08-31 11:20:00,57.48,57.54,57.41,57.53,161587.0,53.6024,53.6583,53.5371,53.649,161587.0
2020-08-31 11:30:00,57.52,57.6,57.46,57.51,130960.0,53.6397,53.7143,53.5837,53.6303,130960.0
2020-08-31 11:40:00,57.52,57.56,57.48,57.55,98112.0,53.6397,53.677,53.6024,53.6676,98112.0
2020-08-31 11:50:00,57.56,57.59,57.53,57.55,118060.0,53.677,53.7049,53.649,53.6676,118060.0
2020-08-31 12:00:00,57.55,57.56,57.41,57.43,201035.0,53.6676,53.677,53.5371,53.5557,201035.0
2020-08-31 12:10:00,57.43,57.45,57.35,57.36,88958.0,53.5557,53.5744,53.4811,53.4905,88958.0
2020-08-31 12:20:00,57.36,57.4,57.32,57.35,73439.0,53.4905,53.5278,53.4532,53.4811,73439.0
2020-08-31 12:30:00,57.35,57.4,57.26,57.27,93772.0,53.4811,53.5278,53.3972,53.4065,93772.0
2020-08-31 12:40:00,57.27,57.28,57.21,57.24,79843.0,53.4065,53.4159,53.3506,53.3786,79843.0
2020-08-31 12:50:00,57.25,57.34,57.24,57.33,97707.0,53.3879,53.4718,53.3786,53.4625,97707.0
2020-08-31 13:00:00,57.32,57.46,57.32,57.35,125268.0,53.4532,53.5837,53.4532,53.4811,125268.0
2020-08-31 13:10:00,57.34,57.36,57.32,57.36,86607.0,53.4718,53.4905,53.4532,53.4905,86607.0
2020-08-31 13:20:00,57.35,57.39,57.35,57.38,93961.0,53.4811,53.5184,53.4811,53.5091,93961.0
2020-08-31 13:30:00,57.38,57.38,57.31,57.37,120292.0,53.5091,53.5091,53.4438,53.4998,120292.0
2020-08-31 13:40:00,57.38,57.46,57.37,57.39,135954.0,53.5091,53.5837,53.4998,53.5184,135954.0
2020-08-31 13:50:00,57.39,57.41,57.27,57.3,112573.0,53.5184,53.5371,53.4065,53.4345,112573.0
2020-08-31 14:00:00,57.3,57.31,57.17,57.26,132875.0,53.4345,53.4438,53.3133,53.3972,132875.0
2020-08-31 14:10:00,57.25,57.31,57.24,57.26,116476.0,53.3879,53.4438,53.3786,53.3972,116476.0
2020-08-31 14:20:00,57.26,57.28,57.21,57.21,96035.0,53.3972,53.4159,53.3506,53.3506,96035.0
2020-08-31 14:30:00,57.22,57.37,57.21,57.37,97746.0,53.3599,53.4998,53.3506,53.4998,97746.0
2020-08-31 14:40:00,57.37,57.38,57.32,57.33,125724.0,53.4998,53.5091,53.4532,53.4625,125724.0
2020-08-31 14:50:00,57.34,57.4,57.33,57.37,107859.0,53.4718,53.5278,53.4625,53.4998,107859.0
2020-08-31 15:00:00,57.38,57.47,57.3,57.46,142517.0,53.5091,53.593,53.4345,53.5837,142517.0
2020-08-31 15:10:00,57.46,57.46,57.26,57.26,183452.0,53.5837,53.5837,53.3972,53.3972,183452.0
2020-08-31 15:20:00,57.27,57.27,57.16,57.25,211764.0,53.4065,53.4065,53.3039,53.3879,211764.0
2020-08-31 15:30:00,57.25,57.31,57.2,57.3,285802.0,53.3879,53.4438,53.3413,53.4345,285802.0
2020-08-31 15:40:00,57.3,57.38,57.13,57.32,549940.0,53.4345,53.5091,53.276,53.4532,549940.0
2020-08-31 15:50:00,57.31,57.37,57.15,57.17,1638384.0,53.4438,53.4998,53.2946,53.3133,1638384.0
2020-09-01 09:30:00,57.37,57.51,57.08,57.5,504754.0,53.4998,53.6303,53.2293,53.621,504754.0
2020-09-01 09:40:00,57.5,57.63,57.39,57.54,285279.0,53.621,53.7422,53.5184,53.6583,285279.0
2020-09-01 09:50:00,57.53,57.69,57.49,57.61,326332.0,53.649,53.7982,53.6117,53.7236,326332.0
2020-09-01 10:00:00,57.62,57.86,57.61,57.75,273544.0,53.7329,53.9567,53.7236,53.8541,273544.0
2020-09-01 10:10:00,57.75,58.01,57.74,57.95,276237.0,53.8541,54.0966,53.8448,54.0407,276237.0
2020-09-01 10:20:00,57.95,57.97,57.83,57.97,138667.0,54.0407,54.0593,53.9287,54.0593,138667.0
2020-09-01 10:30:00,57.98,58.0,57.88,57.96,116679.0,54.0686,54.0873,53.9754,54.05,116679.0
2020-09-01 10:40:00,57.96,57.99,57.87,57.93,130341.0,54.05,54.078,53.9661,54.022,130341.0
2020-09-01 10:50:00,57.94,57.98,57.89,57.96,138246.0,54.0313,54.0686,53.9847,54.05,138246.0
2020-09-01 11:00:00,57.96,58.01,57.91,57.94,158140.0,54.05,54.0966,54.0034,54.0313,158140.0
2020-09-01 11:10:00,57.94,57.99,57.85,57.85,125510.0,54.0313,54.078,53.9474,53.9474,125510.0
2020-09-01 11:20:00,57.86,57.9,57.77,57.9,122423.0,53.9567,53.994,53.8728,53.994,122423.0
2020-09-01 11:30:00,57.9,57.92,57.81,57.87,109250.0,53.994,54.0127,53.9101,53.9661,109250.0
2020-09-01 11:40:00,57.87,57.92,57.79,57.8,112768.0,53.9661,54.0127,53.8914,53.9008,112768.0
2020-09-01 11:50:00,57.8,57.83,57.69,57.7,94459.0,53.9008,53.9287,53.7982,53.8075,94459.0
2020-09-01 12:00:00,57.7,57.77,57.68,57.76,104091.0,53.8075,53.8728,53.7889,53.8635,104091.0
2020-09-01 12:10:00,57.77,57.78,57.69,57.7,89490.0,53.8728,53.8821,53.7982,53.8075,89490.0
2020-09-01 12:20:00,57.7,57.75,57.61,57.62,117591.0,53.8075,53.8541,53.7236,53.7329,117591.0
2020-09-01 12:30:00,57.62,57.64,57.53,57.53,130102.0,53.7329,53.7516,53.649,53.649,130102.0
2020-09-01 12:40:00,57.54,57.62,57.51,57.51,106873.0,53.6583,53.7329,53.6303,53.6303,106873.0
2020-09-01 12:50:00,57.51,57.61,57.51,57.58,105718.0,53.6303,53.7236,53.6303,53.6956,105718.0
2020-09-01 13:00:00,57.59,57.62,57.51,57.54,159661.0,53.7049,53.7329,53.6303,53.6583,159661.0
2020-09-01 13:10:00,57.53,57.55,57.51,57.52,93757.0,53.649,53.6676,53.6303,53.6397,93757.0
2020-09-01 13:20:00,57.51,57.63,57.51,57.58,117554.0,53.6303,53.7422,53.6303,53.6956,117554.0
2020-09-01 13:30:00,57.59,57.65,57.58,57.63,135429.0,53.7049,53.7609,53.6956,53.7422,135429.0
2020-09-01 13:40:00,57.64,57.73,57.63,57.71,151729.0,53.7516,53.8355,53.7422,53.8168,151729.0
2020-09-01 13:50:00,57.71,57.73,57.63,57.69,108209.0,53.8168,53.8355,53.7422,53.7982,108209.0
2020-09-01 14:00:00,57.69,57.73,57.67,57.7,80488.0,53.7982,53.8355,53.7795,53.8075,80488.0
2020-09-01 14:10:00,57.7,57.75,57.68,57.7,111164.0,53.8075,53.8541,53.7889,53.8075,111164.0
2020-09-01 14:20:00,57.7,57.74,57.68,57.71,115693.0,53.8075,53.8448,53.7889,53.8168,115693.0
2020-09-01 14:30:00,57.71,57.72,57.64,57.69,124659.0,53.8168,53.8262,53.7516,53.7982,124659.0
2020-09-01 14:40:00,57.69,57.7,57.62,57.63,147282.0,53.7982,53.8075,53.7329,53.7422,147282.0
2020-09-01 14:50:00,57.62,57.72,57.6,57.71,153130.0,53.7329,53.8262,53.7143,53.8168,153130.0
2020-09-01 15:00:00,57.7,57.71,57.65,57.65,331817.0,53.8075,53.8168,53.7609,53.7609,331817.0
2020-09-01 15:10:00,57.65,57.69,57.59,57.67,238622.0,53.7609,53.7982,53.7049,53.7795,238622.0
2020-09-01 15:20:00,57.66,57.7,57.64,57.65,236689.0,53.7702,53.8075,53.7516,53.7609,236689.0
2020-09-01 15:30:00,57.65,57.71,57.64,57.68,337443.0,53.7609,53.8168,53.7516,53.7889,337443.0
2020-09-01 15:40:00,57.69,57.74,57.68,57.7,401099.0,53.7982,53.8448,53.7889,53.8075,401099.0
2020-09-01 15:50:00,57.7,57.7,57.54,57.66,881572.0,53.8075,53.8075,53.6583,53.7702,881572.0
2020-09-02 09:30:00,57.72,57.95,57.72,57.94,559896.0,53.8262,54.0407,53.8262,54.0313,559896.0
2020-09-02 09:40:00,57.95,58.33,57.87,58.19,451903.0,54.0407,54.395,53.9661,54.2645,451903.0
2020-09-02 09:50:00,58.18,58.56,58.05,58.56,494251.0,54.2551,54.6095,54.1339,54.6095,494251.0
2020-09-02 10:00:00,58.57,58.57,58.25,58.25,327892.0,54.6188,54.6188,54.3204,54.3204,327892.0
2020-09-02 10:10:00,58.26,58.26,58.08,58.15,244393.0,54.3297,54.3297,54.1619,54.2272,244393.0
2020-09-02 10:20:00,58.15,58.22,58.08,58.19,198486.0,54.2272,54.2924,54.1619,54.2645,198486.0
2020-09-02 10:30:00,58.19,58.34,58.12,58.14,198198.0,54.2645,54.4043,54.1992,54.2178,198198.0
2020-09-02 10:40:00,58.15,58.26,58.1,58.16,173372.0,54.2272,54.3297,54.1805,54.2365,173372.0
2020-09-02 10:50:00,58.17,58.32,58.14,58.26,210825.0,54.2458,54.3857,54.2178,54.3297,210825.0
2020-09-02 11:00:00,58.26,58.31,58.17,58.19,251544.0,54.3297,54.3764,54.2458,54.2645,251544.0
2020-09-02 11:10:00,58.19,58.25,58.09,58.16,182606.0,54.2645,54.3204,54.1712,54.2365,182606.0
2020-09-02 11:20:00,58.17,58.21,58.12,58.14,151684.0,54.2458,54.2831,54.1992,54.2178,151684.0
2020-09-02 11:30:00,58.15,58.29,58.15,58.27,192841.0,54.2272,54.3577,54.2272,54.3391,192841.0
2020-09-02 11:40:00,58.27,58.29,58.2,58.27,160952.0,54.3391,54.3577,54.2738,54.3391,160952.0
2020-09-02 11:50:00,58.27,58.27,58.14,58.2,156794.0,54.3391,54.3391,54.2178,54.2738,156794.0
2020-09-02 12:00:00,58.19,58.35,58.18,58.32,136185.0,54.2645,54.4137,54.2551,54.3857,136185.0
2020-09-02 12:10:00,58.33,58.36,58.27,58.36,129151.0,54.395,54.423,54.3391,54.423,129151.0
2020-09-02 12:20:00,58.35,58.39,58.27,58.36,109941.0,54.4137,54.451,54.3391,54.423,109941.0
2020-09-02 12:30:00,58.36,58.39,58.26,58.39,128099.0,54.423,54.451,54.3297,54.451,128099.0
2020-09-02 12:40:00,58.39,58.42,58.34,58.42,87180.0,54.451,54.4789,54.4043,54.4789,87180.0
2020-09-02 12:50:00,58.42,58.58,58.42,58.51,169613.0,54.4789,54.6282,54.4789,54.5629,169613.0
2020-09-02 13:00:00,58.5,58.54,58.46,58.52,148880.0,54.5536,54.5909,54.5162,54.5722,148880.0
2020-09-02 13:10:00,58.53,58.59,58.51,58.52,197846.0,54.5815,54.6375,54.5629,54.5722,197846.0
2020-09-02 13:20:00,58.53,58.65,58.5,58.65,254675.0,54.5815,54.6934,54.5536,54.6934,254675.0
2020-09-02 13:30:00,58.65,58.74,58.62,58.69,294924.0,54.6934,54.7774,54.6655,54.7307,294924.0
2020-09-02 13:40:00,58.69,58.74,58.65,58.68,200649.0,54.7307,54.7774,54.6934,54.7214,200649.0
2020-09-02 13:50:00,58.69,58.7,58.59,58.6,258419.0,54.7307,54.7401,54.6375,54.6468,258419.0
2020-09-02 14:00:00,58.61,58.62,58.48,58.55,194690.0,54.6561,54.6655,54.5349,54.6002,194690.0
2020-09-02 14:10:00,58.55,58.56,58.38,58.39,213759.0,54.6002,54.6095,54.4416,54.451,213759.0
2020-09-02 14:20:00,58.4,58.51,58.36,58.5,251996.0,54.4603,54.5629,54.423,54.5536,251996.0
2020-09-02 14:30:00,58.5,58.54,58.45,58.52,286988.0,54.5536,54.5909,54.5069,54.5722,286988.0
2020-09-02 14:40:00,58.52,58.61,58.49,58.56,277457.0,54.5722,54.6561,54.5442,54.6095,277457.0
2020-09-02 14:50:00,58.56,58.94,58.56,58.94,568969.0,54.6095,54.9639,54.6095,54.9639,568969.0
2020-09-02 15:00:00,58.94,58.98,58.86,58.97,447662.0,54.9639,55.0012,54.8893,54.9918,447662.0
2020-09-02 15:10:00,58.97,59.16,58.94,59.07,447185.0,54.9918,55.169,54.9639,55.0851,447185.0
2020-09-02 15:20:00,59.07,59.25,59.07,59.11,364316.0,55.0851,55.253,55.0851,55.1224,364316.0
2020-09-02 15:30:00,59.11,59.24,59.04,59.23,408222.0,55.1224,55.2436,55.0571,55.2343,408222.0
2020-09-02 15:40:00,59.23,59.32,59.2,59.3,695764.0,55.2343,55.3182,55.2063,55.2996,695764.0
2020-09-02 15:50:00,59.29,59.32,59.03,59.03,974696.0,55.2903,55.3182,55.0478,55.0478,974696.0
2020-09-03 09:30:00,58.72,58.72,58.38,58.62,567093.0,54.7587,54.7587,54.4416,54.6655,567093.0
2020-09-03 09:40:00,58.62,58.94,58.57,58.93,328248.0,54.6655,54.9639,54.6188,54.9545,328248.0
2020-09-03 09:50:00,58.93,58.99,58.63,58.95,339054.0,54.9545,55.0105,54.6748,54.9732,339054.0
2020-09-03 10:00:00,58.94,58.94,58.5,58.57,299743.0,54.9639,54.9639,54.5536,54.6188,299743.0
2020-09-03 10:10:00,58.56,58.62,58.13,58.18,427790.0,54.6095,54.6655,54.2085,54.2551,427790.0
2020-09-03 10:20:00,58.18,58.22,57.82,58.04,279356.0,54.2551,54.2924,53.9194,54.1246,279356.0
2020-09-03 10:30:00,58.04,58.12,57.79,57.84,314415.0,54.1246,54.1992,53.8914,53.9381,314415.0
2020-09-03 10:40:00,57.84,57.96,57.72,57.81,357403.0,53.9381,54.05,53.8262,53.9101,357403.0
2020-09-03 10:50:00,57.82,58.04,57.82,58.03,241860.0,53.9194,54.1246,53.9194,54.1153,241860.0
2020-09-03 11:00:00,58.03,58.04,57.39,57.56,353779.0,54.1153,54.1246,53.5184,53.677,353779.0
2020-09-03 11:10:00,57.55,57.62,57.03,57.06,390774.0,53.6676,53.7329,53.1827,53.2107,390774.0
2020-09-03 11:20:00,57.06,57.27,57.02,57.26,381297.0,53.2107,53.4065,53.1734,53.3972,381297.0
2020-09-03 11:30:00,57.25,57.36,57.13,57.35,214517.0,53.3879,53.4905,53.276,53.4811,214517.0
2020-09-03 11:40:00,57.36,57.56,57.33,57.44,214245.0,53.4905,53.677,53.4625,53.5651,214245.0
2020-09-03 11:50:00,57.44,57.5,57.22,57.28,157714.0,53.5651,53.621,53.3599,53.4159,157714.0
2020-09-03 12:00:00,57.28,57.32,57.15,57.31,191342.0,53.4159,53.4532,53.2946,53.4438,191342.0
2020-09-03 12:10:00,57.32,57.41,57.23,57.33,210350.0,53.4532,53.5371,53.3692,53.4625,210350.0
2020-09-03 12:20:00,57.32,57.33,57.13,57.15,194844.0,53.4532,53.4625,53.276,53.2946,194844.0
2020-09-03 12:30:00,57.15,57.15,56.93,57.1,227622.0,53.2946,53.2946,53.0895,53.248,227622.0
2020-09-03 12:40:00,57.09,57.11,56.91,56.91,193111.0,53.2387,53.2573,53.0708,53.0708,193111.0
2020-09-03 12:50:00,56.91,57.06,56.9,56.91,248262.0,53.0708,53.2107,53.0615,53.0708,248262.0
2020-09-03 13:00:00,56.91,56.94,56.7,56.9,232898.0,53.0708,53.0988,52.875,53.0615,232898.0
2020-09-03 13:10:00,56.91,57.09,56.87,56.93,188444.0,53.0708,53.2387,53.0335,53.0895,188444.0
2020-09-03 13:20:00,56.94,57.06,56.85,57.05,219244.0,53.0988,53.2107,53.0149,53.2014,219244.0
2020-09-03 13:30:00,57.04,57.04,56.65,56.68,233744.0,53.192,53.192,52.8284,52.8563,233744.0
2020-09-03 13:40:00,56.68,56.84,56.68,56.77,185104.0,52.8563,53.0055,52.8563,52.9403,185104.0
2020-09-03 13:50:00,56.77,56.95,56.76,56.91,244163.0,52.9403,53.1081,52.9309,53.0708,244163.0
2020-09-03 14:00:00,56.9,56.96,56.81,56.94,224007.0,53.0615,53.1174,52.9776,53.0988,224007.0
2020-09-03 14:10:00,56.94,57.08,56.8,56.84,209009.0,53.0988,53.2293,52.9682,53.0055,209009.0
2020-09-03 14:20:00,56.85,57.0,56.84,56.98,263811.0,53.0149,53.1547,53.0055,53.1361,263811.0
2020-09-03 14:30:00,56.98,57.11,56.94,57.04,229432.0,53.1361,53.2573,53.0988,53.192,229432.0
2020-09-03 14:40:00,57.03,57.09,56.83,56.85,175002.0,53.1827,53.2387,52.9962,53.0149,175002.0
2020-09-03 14:50:00,56.84,56.92,56.72,56.74,238451.0,53.0055,53.0801,52.8936,52.9123,238451.0
2020-09-03 15:00:00,56.73,56.9,56.67,56.85,468638.0,52.903,53.0615,52.847,53.0149,468638.0
2020-09-03 15:10:00,56.84,57.04,56.79,56.99,578278.0,53.0055,53.192,52.9589,53.1454,578278.0
2020-09-03 15:20:00,56.99,56.99,56.74,56.81,337119.0,53.1454,53.1454,52.9123,52.9776,337119.0
2020-09-03 15:30:00,56.81,57.05,56.78,57.0,442146.0,52.9776,53.2014,52.9496,53.1547,442146.0
2020-09-03 15:40:00,57.0,57.21,56.93,56.94,578692.0,53.1547,53.3506,53.0895,53.0988,578692.0
2020-09-03 15:50:00,56.93,57.25,56.84,57.1,1232681.0,53.0895,53.3879,53.0055,53.248,1232681.0
2020-09-04 09:30:00,56.88,57.27,56.83,57.02,426152.0,53.0428,53.4065,52.9962,53.1734,426152.0
2020-09-04 09:40:00,57.01,57.2,56.82,56.89,392406.0,53.1641,53.3413,52.9869,53.0522,392406.0
2020-09-04 09:50:00,56.9,56.95,56.63,56.83,435212.0,53.0615,53.1081,52.8097,52.9962,435212.0
2020-09-04 10:00:00,56.82,56.83,56.53,56.61,442736.0,52.9869,52.9962,52.7164,52.7911,442736.0
2020-09-04 10:10:00,56.61,56.62,56.23,56.23,376679.0,52.7911,52.8004,52.4367,52.4367,376679.0
2020-09-04 10:20:00,56.23,56.45,56.2,56.23,351701.0,52.4367,52.6418,52.4087,52.4367,351701.0
2020-09-04 10:30:00,56.24,56.32,55.73,55.9,367237.0,52.446,52.5206,51.9704,52.1289,367237.0
2020-09-04 10:40:00,55.89,55.96,55.46,55.95,445792.0,52.1196,52.1849,51.7186,52.1756,445792.0
2020-09-04 10:50:00,55.94,56.03,55.69,55.91,327465.0,52.1663,52.2502,51.9331,52.1383,327465.0
2020-09-04 11:00:00,55.9,55.98,55.55,55.6,250939.0,52.1289,52.2036,51.8026,51.8492,250939.0
2020-09-04 11:10:00,55.61,55.79,55.55,55.73,339233.0,51.8585,52.0264,51.8026,51.9704,339233.0
2020-09-04 11:20:00,55.73,55.73,55.33,55.46,342126.0,51.9704,51.9704,51.5974,51.7186,342126.0
2020-09-04 11:30:00,55.47,55.58,55.42,55.44,289714.0,51.728,51.8305,51.6813,51.7,289714.0
2020-09-04 11:40:00,55.44,55.47,55.18,55.2,311363.0,51.7,51.728,51.4575,51.4762,311363.0
2020-09-04 11:50:00,55.2,55.5,55.15,55.45,316272.0,51.4762,51.7559,51.4295,51.7093,316272.0
2020-09-04 12:00:00,55.46,55.55,55.33,55.33,340251.0,51.7186,51.8026,51.5974,51.5974,340251.0
2020-09-04 12:10:00,55.33,55.53,55.33,55.4,246343.0,51.5974,51.7839,51.5974,51.6627,246343.0
2020-09-04 12:20:00,55.4,55.61,55.36,55.57,237287.0,51.6627,51.8585,51.6254,51.8212,237287.0
2020-09-04 12:30:00,55.56,55.77,55.55,55.72,214026.0,51.8119,52.0077,51.8026,51.9611,214026.0
2020-09-04 12:40:00,55.73,55.77,55.59,55.71,253498.0,51.9704,52.0077,51.8399,51.9518,253498.0
2020-09-04 12:50:00,55.71,55.79,55.62,55.74,195734.0,51.9518,52.0264,51.8678,51.9797,195734.0
2020-09-04 13:00:00,55.73,55.74,55.58,55.66,161223.0,51.9704,51.9797,51.8305,51.9051,161223.0
2020-09-04 13:10:00,55.66,55.67,55.56,55.57,155793.0,51.9051,51.9145,51.8119,51.8212,155793.0
2020-09-04 13:20:00,55.56,55.72,55.56,55.62,162151.0,51.8119,51.9611,51.8119,51.8678,162151.0
2020-09-04 13:30:00,55.61,55.72,55.51,55.72,181200.0,51.8585,51.9611,51.7653,51.9611,181200.0
2020-09-04 13:40:00,55.71,55.86,55.71,55.79,140953.0,51.9518,52.0916,51.9518,52.0264,140953.0
2020-09-04 13:50:00,55.77,55.83,55.68,55.82,115853.0,52.0077,52.0637,51.9238,52.0543,115853.0
2020-09-04 14:00:00,55.81,55.9,55.74,55.83,174722.0,52.045,52.1289,51.9797,52.0637,174722.0
2020-09-04 14:10:00,55.82,55.93,55.79,55.89,168251.0,52.0543,52.1569,52.0264,52.1196,168251.0
2020-09-04 14:20:00,55.89,56.0,55.83,55.98,132240.0,52.1196,52.2222,52.0637,52.2036,132240.0
2020-09-04 14:30:00,55.98,56.13,55.92,56.12,123318.0,52.2036,52.3434,52.1476,52.3341,123318.0
2020-09-04 14:40:00,56.11,56.32,56.1,56.22,145725.0,52.3248,52.5206,52.3155,52.4274,145725.0
2020-09-04 14:50:00,56.21,56.36,56.15,56.35,160000.0,52.418,52.5579,52.3621,52.5486,160000.0
2020-09-04 15:00:00,56.36,56.36,56.21,56.25,181957.0,52.5579,52.5579,52.418,52.4553,181957.0
2020-09-04 15:10:00,56.24,56.28,56.09,56.22,224511.0,52.446,52.4833,52.3061,52.4274,224511.0
2020-09-04 15:20:00,56.21,56.29,56.15,56.21,211659.0,52.418,52.4926,52.3621,52.418,211659.0
2020-09-04 15:30:00,56.21,56.27,55.95,55.99,413300.0,52.418,52.474,52.1756,52.2129,413300.0
2020-09-04 15:40:00,55.99,56.1,55.92,55.97,602358.0,52.2129,52.3155,52.1476,52.1942,602358.0
2020-09-04 15:50:00,55.96,55.99,55.72,55.74,1274312.0,52.1849,52.2129,51.9611,51.9797,1274312.0
2020-09-08 09:30:00,55.35,55.68,55.1,55.14,820389.0,51.6161,51.9238,51.3829,51.4202,820389.0
2020-09-08 09:40:00,55.14,55.38,55.04,55.17,370008.0,51.4202,51.644,51.327,51.4482,370008.0
2020-09-08 09:50:00,55.16,55.41,55.13,55.23,384309.0,51.4389,51.672,51.4109,51.5041,384309.0
2020-09-08 10:00:00,55.24,55.27,54.87,55.16,441688.0,51.5135,51.5414,51.1684,51.4389,441688.0
2020-09-08 10:10:00,55.17,55.56,55.15,55.38,385056.0,51.4482,51.8119,51.4295,51.644,385056.0
2020-09-08 10:20:00,55.39,55.49,55.29,55.39,295742.0,51.6534,51.7466,51.5601,51.6534,295742.0
2020-09-08 10:30:00,55.39,55.57,55.27,55.55,279721.0,51.6534,51.8212,51.5414,51.8026,279721.0
2020-09-08 10:40:00,55.56,55.57,55.15,55.15,269401.0,51.8119,51.8212,51.4295,51.4295,269401.0
2020-09-08 10:50:00,55.15,55.44,55.12,55.33,249684.0,51.4295,51.7,51.4016,51.5974,249684.0
2020-09-08 11:00:00,55.33,55.39,55.19,55.33,278521.0,51.5974,51.6534,51.4668,51.5974,278521.0
2020-09-08 11:10:00,55.35,55.42,55.32,55.38,236917.0,51.6161,51.6813,51.5881,51.644,236917.0
2020-09-08 11:20:00,55.39,55.41,55.2,55.27,198170.0,51.6534,51.672,51.4762,51.5414,198170.0
2020-09-08 11:30:00,55.27,55.31,55.14,55.23,205249.0,51.5414,51.5788,51.4202,51.5041,205249.0
2020-09-08 11:40:00,55.23,55.38,55.16,55.35,223017.0,51.5041,51.644,51.4389,51.6161,223017.0
2020-09-08 11:50:00,55.35,55.39,55.2,55.35,232953.0,51.6161,51.6534,51.4762,51.6161,232953.0
2020-09-08 12:00:00,55.35,55.43,55.29,55.36,283346.0,51.6161,51.6907,51.5601,51.6254,283346.0
2020-09-08 12:10:00,55.36,55.41,55.3,55.35,205059.0,51.6254,51.672,51.5694,51.6161,205059.0
2020-09-08 12:20:00,55.35,55.41,55.26,55.29,188690.0,51.6161,51.672,51.5321,51.5601,188690.0
2020-09-08 12:30:00,55.29,55.41,55.25,55.37,177245.0,51.5601,51.672,51.5228,51.6347,177245.0
2020-09-08 12:40:00,55.38,55.53,55.32,55.53,173224.0,51.644,51.7839,51.5881,51.7839,173224.0
2020-09-08 12:50:00,55.53,55.55,55.42,55.5,181710.0,51.7839,51.8026,51.6813,51.7559,181710.0
2020-09-08 13:00:00,55.5,55.51,55.35,55.38,213452.0,51.7559,51.7653,51.6161,51.644,213452.0
2020-09-08 13:10:00,55.37,55.51,55.36,55.46,162403.0,51.6347,51.7653,51.6254,51.7186,162403.0
2020-09-08 13:20:00,55.46,55.51,55.44,55.46,143236.0,51.7186,51.7653,51.7,51.7186,143236.0
2020-09-08 13:30:00,55.46,55.51,55.4,55.47,257226.0,51.7186,51.7653,51.6627,51.728,257226.0
2020-09-08 13:40:00,55.47,55.66,55.47,55.65,207198.0,51.728,51.9051,51.728,51.8958,207198.0
2020-09-08 13:50:00,55.66,55.76,55.6,55.63,199835.0,51.9051,51.9984,51.8492,51.8772,199835.0
2020-09-08 14:00:00,55.63,55.7,55.58,55.68,274659.0,51.8772,51.9424,51.8305,51.9238,274659.0
2020-09-08 14:10:00,55.69,55.75,55.56,55.61,232154.0,51.9331,51.9891,51.8119,51.8585,232154.0
2020-09-08 14:20:00,55.61,55.64,55.56,55.58,199304.0,51.8585,51.8865,51.8119,51.8305,199304.0
2020-09-08 14:30:00,55.58,55.61,55.45,55.46,215650.0,51.8305,51.8585,51.7093,51.7186,215650.0
2020-09-08 14:40:00,55.46,55.48,55.32,55.37,246370.0,51.7186,51.7373,51.5881,51.6347,246370.0
2020-09-08 14:50:00,55.37,55.58,55.29,55.55,315243.0,51.6347,51.8305,51.5601,51.8026,315243.0
2020-09-08 15:00:00,55.55,55.55,55.25,55.34,326734.0,51.8026,51.8026,51.5228,51.6067,326734.0
2020-09-08 15:10:00,55.34,55.53,55.33,55.51,285638.0,51.6067,51.7839,51.5974,51.7653,285638.0
2020-09-08 15:20:00,55.5,55.7,55.49,55.7,319483.0,51.7559,51.9424,51.7466,51.9424,319483.0
2020-09-08 15:30:00,55.7,55.79,55.6,55.65,418021.0,51.9424,52.0264,51.8492,51.8958,418021.0
2020-09-08 15:40:00,55.66,55.71,55.53,55.65,540658.0,51.9051,51.9518,51.7839,51.8958,540658.0
2020-09-08 15:50:00,55.65,55.66,55.25,55.32,1318223.0,51.8958,51.9051,51.5228,51.5881,1318223.0
2020-09-09 09:30:00,56.16,56.29,55.86,55.98,522318.0,52.3714,52.4926,52.0916,52.2036,522318.0
2020-09-09 09:40:00,55.98,56.31,55.91,56.17,458176.0,52.2036,52.5113,52.1383,52.3807,458176.0
2020-09-09 09:50:00,56.18,56.62,56.17,56.59,514266.0,52.3901,52.8004,52.3807,52.7724,514266.0
2020-09-09 10:00:00,56.6,56.8,56.55,56.65,438795.0,52.7817,52.9682,52.7351,52.8284,438795.0
2020-09-09 10:10:00,56.65,56.81,56.53,56.75,332119.0,52.8284,52.9776,52.7164,52.9216,332119.0
2020-09-09 10:20:00,56.75,56.99,56.72,56.89,372841.0,52.9216,53.1454,52.8936,53.0522,372841.0
2020-09-09 10:30:00,56.89,57.08,56.87,56.97,368824.0,53.0522,53.2293,53.0335,53.1268,368824.0
2020-09-09 10:40:00,56.97,57.0,56.73,56.76,291117.0,53.1268,53.1547,52.903,52.9309,291117.0
2020-09-09 10:50:00,56.77,56.85,56.71,56.78,203414.0,52.9403,53.0149,52.8843,52.9496,203414.0
2020-09-09 11:00:00,56.8,57.04,56.8,56.84,302280.0,52.9682,53.192,52.9682,53.0055,302280.0
2020-09-09 11:10:00,56.84,56.94,56.8,56.86,141705.0,53.0055,53.0988,52.9682,53.0242,141705.0
2020-09-09 11:20:00,56.86,57.12,56.84,57.01,166718.0,53.0242,53.2666,53.0055,53.1641,166718.0
2020-09-09 11:30:00,57.01,57.03,56.91,56.98,164003.0,53.1641,53.1827,53.0708,53.1361,164003.0
2020-09-09 11:40:00,56.98,57.02,56.9,56.95,146715.0,53.1361,53.1734,53.0615,53.1081,146715.0
2020-09-09 11:50:00,56.96,56.99,56.87,56.88,117637.0,53.1174,53.1454,53.0335,53.0428,117637.0
2020-09-09 12:00:00,56.89,57.05,56.88,57.02,129319.0,53.0522,53.2014,53.0428,53.1734,129319.0
2020-09-09 12:10:00,57.02,57.05,56.97,57.01,140173.0,53.1734,53.2014,53.1268,53.1641,140173.0
2020-09-09 12:20:00,57.01,57.05,56.88,56.94,129958.0,53.1641,53.2014,53.0428,53.0988,129958.0
2020-09-09 12:30:00,56.94,57.03,56.93,57.0,112746.0,53.0988,53.1827,53.0895,53.1547,112746.0
2020-09-09 12:40:00,56.99,57.04,56.94,57.0,152140.0,53.1454,53.192,53.0988,53.1547,152140.0
2020-09-09 12:50:00,57.01,57.04,56.93,56.95,147587.0,53.1641,53.192,53.0895,53.1081,147587.0
2020-09-09 13:00:00,56.95,57.09,56.94,57.07,163345.0,53.1081,53.2387,53.0988,53.22,163345.0
2020-09-09 13:10:00,57.07,57.18,57.04,57.07,161741.0,53.22,53.3226,53.192,53.22,161741.0
2020-09-09 13:20:00,57.07,57.19,57.05,57.08,118918.0,53.22,53.3319,53.2014,53.2293,118918.0
2020-09-09 13:30:00,57.09,57.15,56.96,56.98,145790.0,53.2387,53.2946,53.1174,53.1361,145790.0
2020-09-09 13:40:00,56.98,57.02,56.92,56.99,117692.0,53.1361,53.1734,53.0801,53.1454,117692.0
2020-09-09 13:50:00,57.0,57.02,56.94,56.94,114171.0,53.1547,53.1734,53.0988,53.0988,114171.0
2020-09-09 14:00:00,56.94,56.98,56.83,56.94,160695.0,53.0988,53.1361,52.9962,53.0988,160695.0
2020-09-09 14:10:00,56.96,57.05,56.96,57.05,112020.0,53.1174,53.2014,53.1174,53.2014,112020.0
2020-09-09 14:20:00,57.05,57.09,56.97,56.98,117210.0,53.2014,53.2387,53.1268,53.1361,117210.0
2020-09-09 14:30:00,56.98,57.13,56.98,57.1,124205.0,53.1361,53.276,53.1361,53.248,124205.0
2020-09-09 14:40:00,57.11,57.2,57.07,57.12,135774.0,53.2573,53.3413,53.22,53.2666,135774.0
2020-09-09 14:50:00,57.13,57.21,57.07,57.12,131129.0,53.276,53.3506,53.22,53.2666,131129.0
2020-09-09 15:00:00,57.12,57.29,57.11,57.27,134246.0,53.2666,53.4252,53.2573,53.4065,134246.0
2020-09-09 15:10:00,57.27,57.31,57.21,57.28,179526.0,53.4065,53.4438,53.3506,53.4159,179526.0
2020-09-09 15:20:00,57.28,57.4,57.28,57.4,198046.0,53.4159,53.5278,53.4159,53.5278,198046.0
2020-09-09 15:30:00,57.39,57.4,57.15,57.18,553463.0,53.5184,53.5278,53.2946,53.3226,553463.0
2020-09-09 15:40:00,57.18,57.25,57.01,57.07,1123883.0,53.3226,53.3879,53.1641,53.22,1123883.0
2020-09-09 15:50:00,57.09,57.21,56.93,56.96,1099326.0,53.2387,53.3506,53.0895,53.1174,1099326.0
2020-09-10 09:30:00,57.44,58.15,57.34,58.15,751022.0,53.5651,54.2272,53.4718,54.2272,751022.0
2020-09-10 09:40:00,58.16,58.18,57.8,57.84,505873.0,54.2365,54.2551,53.9008,53.9381,505873.0
2020-09-10 09:50:00,57.84,58.03,57.77,57.85,463231.0,53.9381,54.1153,53.8728,53.9474,463231.0
2020-09-10 10:00:00,57.86,58.12,57.8,57.99,287122.0,53.9567,54.1992,53.9008,54.078,287122.0
2020-09-10 10:10:00,58.0,58.06,57.88,57.92,261819.0,54.0873,54.1432,53.9754,54.0127,261819.0
2020-09-10 10:20:00,57.93,58.11,57.89,57.9,192614.0,54.022,54.1899,53.9847,53.994,192614.0
2020-09-10 10:30:00,57.9,58.07,57.89,57.96,321050.0,53.994,54.1526,53.9847,54.05,321050.0
2020-09-10 10:40:00,57.96,58.06,57.73,57.75,395684.0,54.05,54.1432,53.8355,53.8541,395684.0
2020-09-10 10:50:00,57.76,57.86,57.42,57.43,454084.0,53.8635,53.9567,53.5464,53.5557,454084.0
2020-09-10 11:00:00,57.44,57.8,57.32,57.8,298492.0,53.5651,53.9008,53.4532,53.9008,298492.0
2020-09-10 11:10:00,57.79,58.02,57.7,57.89,438923.0,53.8914,54.1059,53.8075,53.9847,438923.0
2020-09-10 11:20:00,57.9,58.05,57.9,58.04,205874.0,53.994,54.1339,53.994,54.1246,205874.0
2020-09-10 11:30:00,58.04,58.04,57.78,57.83,186640.0,54.1246,54.1246,53.8821,53.9287,186640.0
2020-09-10 11:40:00,57.82,58.03,57.81,57.97,277773.0,53.9194,54.1153,53.9101,54.0593,277773.0
2020-09-10 11:50:00,57.98,58.01,57.8,57.81,262986.0,54.0686,54.0966,53.9008,53.9101,262986.0
2020-09-10 12:00:00,57.8,57.91,57.7,57.82,278526.0,53.9008,54.0034,53.8075,53.9194,278526.0
2020-09-10 12:10:00,57.82,57.86,57.69,57.73,159882.0,53.9194,53.9567,53.7982,53.8355,159882.0
2020-09-10 12:20:00,57.74,57.76,57.62,57.7,189981.0,53.8448,53.8635,53.7329,53.8075,189981.0
2020-09-10 12:30:00,57.69,57.78,57.53,57.56,273569.0,53.7982,53.8821,53.649,53.677,273569.0
2020-09-10 12:40:00,57.57,57.67,57.55,57.61,170905.0,53.6863,53.7795,53.6676,53.7236,170905.0
2020-09-10 12:50:00,57.62,57.81,57.6,57.77,160771.0,53.7329,53.9101,53.7143,53.8728,160771.0
2020-09-10 13:00:00,57.76,57.78,57.56,57.59,328035.0,53.8635,53.8821,53.677,53.7049,328035.0
2020-09-10 13:10:00,57.6,57.76,57.59,57.76,385081.0,53.7143,53.8635,53.7049,53.8635,385081.0
2020-09-10 13:20:00,57.77,57.79,57.52,57.56,291813.0,53.8728,53.8914,53.6397,53.677,291813.0
2020-09-10 13:30:00,57.55,57.71,57.55,57.59,264189.0,53.6676,53.8168,53.6676,53.7049,264189.0
2020-09-10 13:40:00,57.58,57.68,57.53,57.65,245117.0,53.6956,53.7889,53.649,53.7609,245117.0
2020-09-10 13:50:00,57.65,57.67,57.41,57.5,432303.0,53.7609,53.7795,53.5371,53.621,432303.0
2020-09-10 14:00:00,57.49,57.7,57.46,57.69,281739.0,53.6117,53.8075,53.5837,53.7982,281739.0
2020-09-10 14:10:00,57.69,57.74,57.38,57.39,380622.0,53.7982,53.8448,53.5091,53.5184,380622.0
2020-09-10 14:20:00,57.39,57.43,57.02,57.06,332663.0,53.5184,53.5557,53.1734,53.2107,332663.0
2020-09-10 14:30:00,57.06,57.4,57.02,57.38,375220.0,53.2107,53.5278,53.1734,53.5091,375220.0
2020-09-10 14:40:00,57.37,57.37,57.1,57.31,470379.0,53.4998,53.4998,53.248,53.4438,470379.0
2020-09-10 14:50:00,57.31,57.43,57.13,57.4,402017.0,53.4438,53.5557,53.276,53.5278,402017.0
2020-09-10 15:00:00,57.4,57.41,57.07,57.1,357142.0,53.5278,53.5371,53.22,53.248,357142.0
2020-09-10 15:10:00,57.1,57.15,56.82,56.83,388338.0,53.248,53.2946,52.9869,52.9962,388338.0
2020-09-10 15:20:00,56.83,57.06,56.76,57.0,516336.0,52.9962,53.2107,52.9309,53.1547,516336.0
2020-09-10 15:30:00,57.0,57.1,56.91,57.07,515594.0,53.1547,53.248,53.0708,53.22,515594.0
2020-09-10 15:40:00,57.06,57.32,56.89,57.0,743428.0,53.2107,53.4532,53.0522,53.1547,743428.0
2020-09-10 15:50:00,57.0,57.12,56.75,56.8,1289493.0,53.1547,53.2666,52.9216,52.9682,1289493.0
2020-09-11 09:30:00,60.72,61.86,59.39,59.76,4459575.0,56.6238,57.6869,55.3835,55.7286,4459575.0
2020-09-11 09:40:00,59.76,60.87,59.59,60.84,2926336.0,55.7286,56.7637,55.57,56.7357,2926336.0
2020-09-11 09:50:00,60.85,61.04,59.7,59.84,2077829.0,56.745,56.9222,55.6726,55.8032,2077829.0
2020-09-11 10:00:00,59.84,60.14,59.14,59.46,1840703.0,55.8032,56.0829,55.1504,55.4488,1840703.0
2020-09-11 10:10:00,59.47,59.76,59.17,59.59,999340.0,55.4581,55.7286,55.1784,55.57,999340.0
2020-09-11 10:20:00,59.58,59.91,59.14,59.2,1028920.0,55.5607,55.8684,55.1504,55.2063,1028920.0
2020-09-11 10:30:00,59.2,59.45,59.02,59.33,871113.0,55.2063,55.4395,55.0385,55.3276,871113.0
2020-09-11 10:40:00,59.32,59.56,59.21,59.29,654079.0,55.3182,55.542,55.2157,55.2903,654079.0
2020-09-11 10:50:00,59.29,59.33,58.94,59.04,667453.0,55.2903,55.3276,54.9639,55.0571,667453.0
2020-09-11 11:00:00,59.03,59.29,58.98,59.15,694190.0,55.0478,55.2903,55.0012,55.1597,694190.0
2020-09-11 11:10:00,59.15,59.19,58.81,58.82,793342.0,55.1597,55.197,54.8426,54.852,793342.0
2020-09-11 11:20:00,58.81,58.87,58.46,58.54,725970.0,54.8426,54.8986,54.5162,54.5909,725970.0
2020-09-11 11:30:00,58.54,58.72,58.42,58.57,582670.0,54.5909,54.7587,54.4789,54.6188,582670.0
2020-09-11 11:40:00,58.57,58.72,58.35,58.51,595975.0,54.6188,54.7587,54.4137,54.5629,595975.0
2020-09-11 11:50:00,58.52,58.55,58.04,58.04,604353.0,54.5722,54.6002,54.1246,54.1246,604353.0
2020-09-11 12:00:00,58.04,58.22,58.01,58.05,644319.0,54.1246,54.2924,54.0966,54.1339,644319.0
2020-09-11 12:10:00,58.05,58.07,57.86,57.9,513660.0,54.1339,54.1526,53.9567,53.994,513660.0
2020-09-11 12:20:00,57.9,58.06,57.78,57.89,586043.0,53.994,54.1432,53.8821,53.9847,586043.0
2020-09-11 12:30:00,57.88,57.91,57.64,57.77,550627.0,53.9754,54.0034,53.7516,53.8728,550627.0
2020-09-11 12:40:00,57.78,57.8,57.47,57.71,537538.0,53.8821,53.9008,53.593,53.8168,537538.0
2020-09-11 12:50:00,57.72,57.81,57.38,57.43,439997.0,53.8262,53.9101,53.5091,53.5557,439997.0
2020-09-11 13:00:00,57.43,57.68,57.39,57.45,469813.0,53.5557,53.7889,53.5184,53.5744,469813.0
2020-09-11 13:10:00,57.45,57.49,57.15,57.32,569467.0,53.5744,53.6117,53.2946,53.4532,569467.0
2020-09-11 13:20:00,57.32,57.34,57.04,57.11,461696.0,53.4532,53.4718,53.192,53.2573,461696.0
2020-09-11 13:30:00,57.1,57.29,56.99,57.16,486410.0,53.248,53.4252,53.1454,53.3039,486410.0
2020-09-11 13:40:00,57.15,57.37,57.11,57.13,447985.0,53.2946,53.4998,53.2573,53.276,447985.0
2020-09-11 13:50:00,57.12,57.24,56.94,56.97,381733.0,53.2666,53.3786,53.0988,53.1268,381733.0
2020-09-11 14:00:00,56.97,57.18,56.92,57.15,442206.0,53.1268,53.3226,53.0801,53.2946,442206.0
2020-09-11 14:10:00,57.15,57.35,57.02,57.17,494179.0,53.2946,53.4811,53.1734,53.3133,494179.0
2020-09-11 14:20:00,57.17,57.2,56.93,56.94,332904.0,53.3133,53.3413,53.0895,53.0988,332904.0
2020-09-11 14:30:00,56.93,57.4,56.93,57.3,524549.0,53.0895,53.5278,53.0895,53.4345,524549.0
2020-09-11 14:40:00,57.29,57.45,57.22,57.23,459637.0,53.4252,53.5744,53.3599,53.3692,459637.0
2020-09-11 14:50:00,57.23,57.41,57.14,57.14,412173.0,53.3692,53.5371,53.2853,53.2853,412173.0
2020-09-11 15:00:00,57.14,57.26,56.95,56.98,570360.0,53.2853,53.3972,53.1081,53.1361,570360.0
2020-09-11 15:10:00,56.98,57.14,56.87,57.11,539022.0,53.1361,53.2853,53.0335,53.2573,539022.0
2020-09-11 15:20:00,57.12,57.52,57.11,57.38,735422.0,53.2666,53.6397,53.2573,53.5091,735422.0
2020-09-11 15:30:00,57.37,57.58,57.35,57.41,834197.0,53.4998,53.6956,53.4811,53.5371,834197.0
2020-09-11 15:40:00,57.41,57.46,57.27,57.38,816336.0,53.5371,53.5837,53.4065,53.5091,816336.0
2020-09-11 15:50:00,57.35,57.39,56.93,57.0,2424092.0,53.4811,53.5184,53.0895,53.1547,2424092.0
2020-09-14 09:30:00,60.86,61.08,59.43,59.47,3632011.0,56.7543,56.9595,55.4208,55.4581,3632011.0
2020-09-14 09:40:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 09:50:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:00:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:10:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:20:00,61.24,61.3,59.35,60.7,6436569.0,57.1087,57.1647,55.3462,56.6051,6436569.0
2020-09-14 10:30:00,60.7,61.0,60.4,60.87,3007331.0,56.6051,56.8849,56.3254,56.7637,3007331.0
2020-09-14 10:40:00,60.89,61.5,60.44,60.49,2963574.0,56.7823,57.3512,56.3627,56.4093,2963574.0
2020-09-14 10:50:00,60.48,60.74,59.88,60.01,2262613.0,56.4,56.6424,55.8405,55.9617,2262613.0
2020-09-14 11:00:00,60.02,60.38,59.71,59.86,1738128.0,55.971,56.3067,55.6819,55.8218,1738128.0
2020-09-14 11:10:00,59.86,60.0,59.7,59.71,1064312.0,55.8218,55.9524,55.6726,55.6819,1064312.0
2020-09-14 11:20:00,59.71,60.2,59.57,60.13,1302959.0,55.6819,56.1389,55.5514,56.0736,1302959.0
2020-09-14 11:30:00,60.14,60.36,59.92,60.2,1023251.0,56.0829,56.2881,55.8778,56.1389,1023251.0
2020-09-14 11:40:00,60.2,60.24,59.9,60.02,757097.0,56.1389,56.1762,55.8591,55.971,757097.0
2020-09-14 11:50:00,60.03,60.14,59.97,60.1,471797.0,55.9803,56.0829,55.9244,56.0456,471797.0
2020-09-14 12:00:00,60.09,60.36,60.06,60.35,655518.0,56.0363,56.2881,56.0083,56.2787,655518.0
2020-09-14 12:10:00,60.35,60.36,60.08,60.08,543866.0,56.2787,56.2881,56.027,56.027,543866.0
2020-09-14 12:20:00,60.09,60.09,59.8,59.9,771175.0,56.0363,56.0363,55.7659,55.8591,771175.0
2020-09-14 12:30:00,59.9,59.98,59.7,59.77,513267.0,55.8591,55.9337,55.6726,55.7379,513267.0
2020-09-14 12:40:00,59.77,59.87,59.53,59.58,489335.0,55.7379,55.8311,55.5141,55.5607,489335.0
2020-09-14 12:50:00,59.58,59.63,59.51,59.58,548917.0,55.5607,55.6073,55.4954,55.5607,548917.0
2020-09-14 13:00:00,59.58,59.72,59.48,59.49,461794.0,55.5607,55.6912,55.4674,55.4768,461794.0
2020-09-14 13:10:00,59.5,59.66,59.4,59.6,612472.0,55.4861,55.6353,55.3928,55.5793,612472.0
2020-09-14 13:20:00,59.6,59.93,59.57,59.92,666252.0,55.5793,55.8871,55.5514,55.8778,666252.0
2020-09-14 13:30:00,59.92,59.92,59.66,59.76,468118.0,55.8778,55.8778,55.6353,55.7286,468118.0
2020-09-14 13:40:00,59.76,59.96,59.73,59.88,330145.0,55.7286,55.9151,55.7006,55.8405,330145.0
2020-09-14 13:50:00,59.87,59.99,59.84,59.89,244512.0,55.8311,55.943,55.8032,55.8498,244512.0
2020-09-14 14:00:00,59.88,60.06,59.85,60.04,404909.0,55.8405,56.0083,55.8125,55.9897,404909.0
2020-09-14 14:10:00,60.04,60.07,59.85,59.91,461978.0,55.9897,56.0176,55.8125,55.8684,461978.0
2020-09-14 14:20:00,59.92,60.06,59.85,59.88,454854.0,55.8778,56.0083,55.8125,55.8405,454854.0
2020-09-14 14:30:00,59.88,59.98,59.87,59.9,318833.0,55.8405,55.9337,55.8311,55.8591,318833.0
2020-09-14 14:40:00,59.91,59.98,59.81,59.92,349372.0,55.8684,55.9337,55.7752,55.8778,349372.0
2020-09-14 14:50:00,59.93,60.04,59.67,59.82,824436.0,55.8871,55.9897,55.6446,55.7845,824436.0
2020-09-14 15:00:00,59.83,59.86,59.61,59.65,528513.0,55.7938,55.8218,55.5887,55.626,528513.0
2020-09-14 15:10:00,59.65,59.65,59.46,59.62,536120.0,55.626,55.626,55.4488,55.598,536120.0
2020-09-14 15:20:00,59.62,59.74,59.41,59.7,584061.0,55.598,55.7099,55.4022,55.6726,584061.0
2020-09-14 15:30:00,59.7,59.78,59.59,59.71,641380.0,55.6726,55.7472,55.57,55.6819,641380.0
2020-09-14 15:40:00,59.71,59.81,59.67,59.73,594591.0,55.6819,55.7752,55.6446,55.7006,594591.0
2020-09-14 15:50:00,59.74,59.74,59.45,59.46,1580884.0,55.7099,55.7099,55.4395,55.4488,1580884.0
2020-09-15 09:30:00,60.0,60.1,59.39,59.46,1656150.0,55.9524,56.0456,55.3835,55.4488,1656150.0
2020-09-15 09:40:00,59.47,59.98,59.39,59.73,1391439.0,55.4581,55.9337,55.3835,55.7006,1391439.0
2020-09-15 09:50:00,59.73,60.32,59.68,60.28,1220416.0,55.7006,56.2508,55.6539,56.2135,1220416.0
2020-09-15 10:00:00,60.27,61.26,60.06,61.17,2336862.0,56.2041,57.1274,56.0083,57.0434,2336862.0
2020-09-15 10:10:00,61.17,61.2,60.65,60.89,1273891.0,57.0434,57.0714,56.5585,56.7823,1273891.0
2020-09-15 10:20:00,60.88,61.09,60.82,60.87,634504.0,56.773,56.9688,56.717,56.7637,634504.0
2020-09-15 10:30:00,60.88,61.48,60.83,61.3,1008788.0,56.773,57.3325,56.7264,57.1647,1008788.0
2020-09-15 10:40:00,61.3,61.3,61.05,61.21,762411.0,57.1647,57.1647,56.9315,57.0807,762411.0
2020-09-15 10:50:00,61.2,61.34,61.07,61.31,605578.0,57.0714,57.202,56.9502,57.174,605578.0
2020-09-15 11:00:00,61.31,61.45,61.28,61.45,473851.0,57.174,57.3045,57.146,57.3045,473851.0
2020-09-15 11:10:00,61.45,61.46,61.17,61.26,564845.0,57.3045,57.3139,57.0434,57.1274,564845.0
2020-09-15 11:20:00,61.26,61.31,61.09,61.25,434028.0,57.1274,57.174,56.9688,57.118,434028.0
2020-09-15 11:30:00,61.25,61.3,61.16,61.19,435672.0,57.118,57.1647,57.0341,57.0621,435672.0
2020-09-15 11:40:00,61.2,61.38,61.16,61.37,426590.0,57.0714,57.2393,57.0341,57.2299,426590.0
2020-09-15 11:50:00,61.37,61.42,61.25,61.29,463619.0,57.2299,57.2766,57.118,57.1553,463619.0
2020-09-15 12:00:00,61.29,61.33,61.14,61.15,327319.0,57.1553,57.1926,57.0155,57.0248,327319.0
2020-09-15 12:10:00,61.15,61.15,61.02,61.07,409219.0,57.0248,57.0248,56.9036,56.9502,409219.0
2020-09-15 12:20:00,61.07,61.13,61.0,61.05,338627.0,56.9502,57.0061,56.8849,56.9315,338627.0
2020-09-15 12:30:00,61.05,61.22,61.01,61.19,338873.0,56.9315,57.0901,56.8942,57.0621,338873.0
2020-09-15 12:40:00,61.19,61.29,61.1,61.18,309012.0,57.0621,57.1553,56.9782,57.0528,309012.0
2020-09-15 12:50:00,61.19,61.25,61.13,61.16,234582.0,57.0621,57.118,57.0061,57.0341,234582.0
2020-09-15 13:00:00,61.16,61.43,61.14,61.4,327350.0,57.0341,57.2859,57.0155,57.2579,327350.0
2020-09-15 13:10:00,61.4,61.41,61.25,61.27,235626.0,57.2579,57.2672,57.118,57.1367,235626.0
2020-09-15 13:20:00,61.27,61.3,61.13,61.13,230643.0,57.1367,57.1647,57.0061,57.0061,230643.0
2020-09-15 13:30:00,61.14,61.19,61.09,61.09,198527.0,57.0155,57.0621,56.9688,56.9688,198527.0
2020-09-15 13:40:00,61.1,61.1,60.91,60.93,357650.0,56.9782,56.9782,56.801,56.8196,357650.0
2020-09-15 13:50:00,60.93,61.05,60.92,61.05,225207.0,56.8196,56.9315,56.8103,56.9315,225207.0
2020-09-15 14:00:00,61.05,61.68,60.89,61.55,1391180.0,56.9315,57.519,56.7823,57.3978,1391180.0
2020-09-15 14:10:00,61.55,61.62,61.31,61.34,756960.0,57.3978,57.4631,57.174,57.202,756960.0
2020-09-15 14:20:00,61.33,61.43,61.27,61.37,408207.0,57.1926,57.2859,57.1367,57.2299,408207.0
2020-09-15 14:30:00,61.36,61.36,61.1,61.14,356659.0,57.2206,57.2206,56.9782,57.0155,356659.0
2020-09-15 14:40:00,61.14,61.24,61.1,61.17,297797.0,57.0155,57.1087,56.9782,57.0434,297797.0
2020-09-15 14:50:00,61.16,61.18,60.97,61.0,421980.0,57.0341,57.0528,56.8569,56.8849,421980.0
2020-09-15 15:00:00,60.99,61.04,60.8,61.0,689794.0,56.8756,56.9222,56.6984,56.8849,689794.0
2020-09-15 15:10:00,61.0,61.07,60.95,61.04,324826.0,56.8849,56.9502,56.8383,56.9222,324826.0
2020-09-15 15:20:00,61.04,61.23,61.0,61.21,381126.0,56.9222,57.0994,56.8849,57.0807,381126.0
2020-09-15 15:30:00,61.2,61.2,60.92,60.94,411528.0,57.0714,57.0714,56.8103,56.8289,411528.0
2020-09-15 15:40:00,60.94,61.13,60.9,61.03,639503.0,56.8289,57.0061,56.7916,56.9129,639503.0
2020-09-15 15:50:00,61.02,61.14,60.83,60.95,1901199.0,56.9036,57.0155,56.7264,56.8383,1901199.0
2020-09-16 09:30:00,61.12,61.24,60.54,60.68,927488.0,56.9968,57.1087,56.4559,56.5865,927488.0
2020-09-16 09:40:00,60.69,60.83,60.39,60.6,618425.0,56.5958,56.7264,56.3161,56.5119,618425.0
2020-09-16 09:50:00,60.6,60.89,60.46,60.85,535163.0,56.5119,56.7823,56.3813,56.745,535163.0
2020-09-16 10:00:00,60.84,60.99,60.83,60.85,392384.0,56.7357,56.8756,56.7264,56.745,392384.0
2020-09-16 10:10:00,60.86,60.86,60.46,60.53,576786.0,56.7543,56.7543,56.3813,56.4466,576786.0
2020-09-16 10:20:00,60.53,60.57,60.34,60.45,486894.0,56.4466,56.4839,56.2694,56.372,486894.0
2020-09-16 10:30:00,60.45,60.76,60.44,60.76,527942.0,56.372,56.6611,56.3627,56.6611,527942.0
2020-09-16 10:40:00,60.76,60.76,60.54,60.68,394530.0,56.6611,56.6611,56.4559,56.5865,394530.0
2020-09-16 10:50:00,60.69,60.99,60.64,60.92,517580.0,56.5958,56.8756,56.5492,56.8103,517580.0
2020-09-16 11:00:00,60.91,61.12,60.86,61.07,329027.0,56.801,56.9968,56.7543,56.9502,329027.0
2020-09-16 11:10:00,61.06,61.21,61.01,61.13,228055.0,56.9409,57.0807,56.8942,57.0061,228055.0
2020-09-16 11:20:00,61.13,61.28,61.12,61.14,232324.0,57.0061,57.146,56.9968,57.0155,232324.0
2020-09-16 11:30:00,61.14,61.16,61.05,61.05,199621.0,57.0155,57.0341,56.9315,56.9315,199621.0
2020-09-16 11:40:00,61.06,61.11,60.91,60.96,146135.0,56.9409,56.9875,56.801,56.8476,146135.0
2020-09-16 11:50:00,60.95,60.99,60.89,60.91,138118.0,56.8383,56.8756,56.7823,56.801,138118.0
2020-09-16 12:00:00,60.91,61.0,60.91,60.96,134845.0,56.801,56.8849,56.801,56.8476,134845.0
2020-09-16 12:10:00,60.96,60.98,60.79,60.86,162362.0,56.8476,56.8662,56.6891,56.7543,162362.0
2020-09-16 12:20:00,60.86,60.89,60.83,60.84,110315.0,56.7543,56.7823,56.7264,56.7357,110315.0
2020-09-16 12:30:00,60.84,60.84,60.78,60.8,145568.0,56.7357,56.7357,56.6797,56.6984,145568.0
2020-09-16 12:40:00,60.8,60.83,60.75,60.81,161033.0,56.6984,56.7264,56.6518,56.7077,161033.0
2020-09-16 12:50:00,60.81,60.85,60.76,60.81,155342.0,56.7077,56.745,56.6611,56.7077,155342.0
2020-09-16 13:00:00,60.8,60.88,60.77,60.79,151397.0,56.6984,56.773,56.6704,56.6891,151397.0
2020-09-16 13:10:00,60.79,60.85,60.77,60.83,174670.0,56.6891,56.745,56.6704,56.7264,174670.0
2020-09-16 13:20:00,60.83,60.85,60.77,60.8,139335.0,56.7264,56.745,56.6704,56.6984,139335.0
2020-09-16 13:30:00,60.8,60.85,60.76,60.82,156615.0,56.6984,56.745,56.6611,56.717,156615.0
2020-09-16 13:40:00,60.81,61.1,60.78,61.09,308072.0,56.7077,56.9782,56.6797,56.9688,308072.0
2020-09-16 13:50:00,61.09,61.27,61.07,61.19,294195.0,56.9688,57.1367,56.9502,57.0621,294195.0
2020-09-16 14:00:00,61.19,61.39,61.09,61.12,322939.0,57.0621,57.2486,56.9688,56.9968,322939.0
2020-09-16 14:10:00,61.12,61.31,61.05,61.11,269173.0,56.9968,57.174,56.9315,56.9875,269173.0
2020-09-16 14:20:00,61.11,61.21,61.04,61.08,198818.0,56.9875,57.0807,56.9222,56.9595,198818.0
2020-09-16 14:30:00,61.08,61.16,61.06,61.16,217093.0,56.9595,57.0341,56.9409,57.0341,217093.0
2020-09-16 14:40:00,61.15,61.17,61.0,61.06,209264.0,57.0248,57.0434,56.8849,56.9409,209264.0
2020-09-16 14:50:00,61.06,61.06,60.88,60.93,253245.0,56.9409,56.9409,56.773,56.8196,253245.0
2020-09-16 15:00:00,60.93,61.01,60.82,60.85,255169.0,56.8196,56.8942,56.717,56.745,255169.0
2020-09-16 15:10:00,60.85,60.9,60.73,60.89,521312.0,56.745,56.7916,56.6331,56.7823,521312.0
2020-09-16 15:20:00,60.88,60.9,60.75,60.83,490094.0,56.773,56.7916,56.6518,56.7264,490094.0
2020-09-16 15:30:00,60.83,60.9,60.75,60.82,631202.0,56.7264,56.7916,56.6518,56.717,631202.0
2020-09-16 15:40:00,60.82,61.0,59.65,60.82,2267387.0,56.717,56.8849,55.626,56.717,2267387.0
2020-09-16 15:50:00,60.81,60.84,60.37,60.43,1605465.0,56.7077,56.7357,56.2974,56.3534,1605465.0
2020-09-17 09:30:00,59.42,59.85,59.0,59.69,850486.0,55.4115,55.8125,55.0198,55.6633,850486.0
2020-09-17 09:40:00,59.68,59.85,59.19,59.22,585020.0,55.6539,55.8125,55.197,55.225,585020.0
2020-09-17 09:50:00,59.22,59.9,59.2,59.87,627559.0,55.225,55.8591,55.2063,55.8311,627559.0
2020-09-17 10:00:00,59.87,59.96,59.62,59.62,425544.0,55.8311,55.9151,55.598,55.598,425544.0
2020-09-17 10:10:00,59.62,59.91,59.6,59.73,284810.0,55.598,55.8684,55.5793,55.7006,284810.0
2020-09-17 10:20:00,59.73,59.84,59.51,59.62,310197.0,55.7006,55.8032,55.4954,55.598,310197.0
2020-09-17 10:30:00,59.62,59.69,59.44,59.57,417336.0,55.598,55.6633,55.4301,55.5514,417336.0
2020-09-17 10:40:00,59.58,59.75,59.52,59.62,271354.0,55.5607,55.7192,55.5047,55.598,271354.0
2020-09-17 10:50:00,59.63,59.67,59.44,59.47,317354.0,55.6073,55.6446,55.4301,55.4581,317354.0
2020-09-17 11:00:00,59.46,60.61,59.46,60.47,2660951.0,55.4488,56.5212,55.4488,56.3907,2660951.0
2020-09-17 11:10:00,60.47,60.59,59.88,59.96,802645.0,56.3907,56.5026,55.8405,55.9151,802645.0
2020-09-17 11:20:00,59.97,60.04,59.61,60.04,796344.0,55.9244,55.9897,55.5887,55.9897,796344.0
2020-09-17 11:30:00,60.02,60.18,59.79,59.83,335788.0,55.971,56.1202,55.7565,55.7938,335788.0
2020-09-17 11:40:00,59.83,60.04,59.63,59.7,469241.0,55.7938,55.9897,55.6073,55.6726,469241.0
2020-09-17 11:50:00,59.71,59.82,59.66,59.78,296037.0,55.6819,55.7845,55.6353,55.7472,296037.0
2020-09-17 12:00:00,59.77,59.87,59.55,59.62,232715.0,55.7379,55.8311,55.5327,55.598,232715.0
2020-09-17 12:10:00,59.62,59.65,59.39,59.46,250002.0,55.598,55.626,55.3835,55.4488,250002.0
2020-09-17 12:20:00,59.47,59.55,59.32,59.47,296063.0,55.4581,55.5327,55.3182,55.4581,296063.0
2020-09-17 12:30:00,59.47,59.52,59.38,59.5,151728.0,55.4581,55.5047,55.3742,55.4861,151728.0
2020-09-17 12:40:00,59.49,59.67,59.43,59.63,253395.0,55.4768,55.6446,55.4208,55.6073,253395.0
2020-09-17 12:50:00,59.62,59.76,59.55,59.72,190001.0,55.598,55.7286,55.5327,55.6912,190001.0
2020-09-17 13:00:00,59.73,59.94,59.69,59.87,438703.0,55.7006,55.8964,55.6633,55.8311,438703.0
2020-09-17 13:10:00,59.87,59.91,59.7,59.7,324315.0,55.8311,55.8684,55.6726,55.6726,324315.0
2020-09-17 13:20:00,59.7,59.81,59.66,59.75,156683.0,55.6726,55.7752,55.6353,55.7192,156683.0
2020-09-17 13:30:00,59.74,59.87,59.72,59.79,202412.0,55.7099,55.8311,55.6912,55.7565,202412.0
2020-09-17 13:40:00,59.78,60.16,59.76,60.1,491171.0,55.7472,56.1016,55.7286,56.0456,491171.0
2020-09-17 13:50:00,60.1,60.23,59.91,59.95,513648.0,56.0456,56.1668,55.8684,55.9057,513648.0
2020-09-17 14:00:00,59.96,60.08,59.92,60.02,176316.0,55.9151,56.027,55.8778,55.971,176316.0
2020-09-17 14:10:00,60.02,60.05,59.88,59.94,165293.0,55.971,55.999,55.8405,55.8964,165293.0
2020-09-17 14:20:00,59.93,59.94,59.79,59.79,214264.0,55.8871,55.8964,55.7565,55.7565,214264.0
2020-09-17 14:30:00,59.79,59.81,59.74,59.77,245730.0,55.7565,55.7752,55.7099,55.7379,245730.0
2020-09-17 14:40:00,59.78,59.83,59.73,59.79,164449.0,55.7472,55.7938,55.7006,55.7565,164449.0
2020-09-17 14:50:00,59.79,59.94,59.78,59.91,257113.0,55.7565,55.8964,55.7472,55.8684,257113.0
2020-09-17 15:00:00,59.91,59.93,59.76,59.92,240489.0,55.8684,55.8871,55.7286,55.8778,240489.0
2020-09-17 15:10:00,59.92,60.06,59.91,59.99,430111.0,55.8778,56.0083,55.8684,55.943,430111.0
2020-09-17 15:20:00,60.0,60.03,59.71,59.74,442845.0,55.9524,55.9803,55.6819,55.7099,442845.0
2020-09-17 15:30:00,59.73,59.98,59.71,59.98,521586.0,55.7006,55.9337,55.6819,55.9337,521586.0
2020-09-17 15:40:00,59.98,60.18,59.92,60.15,552641.0,55.9337,56.1202,55.8778,56.0922,552641.0
2020-09-17 15:50:00,60.14,60.24,60.02,60.22,996192.0,56.0829,56.1762,55.971,56.1575,996192.0
2020-09-18 09:30:00,59.98,60.29,59.76,60.08,2003558.0,55.9337,56.2228,55.7286,56.027,2003558.0
2020-09-18 09:40:00,60.09,60.19,59.67,59.74,441995.0,56.0363,56.1295,55.6446,55.7099,441995.0
2020-09-18 09:50:00,59.74,59.78,59.57,59.61,456004.0,55.7099,55.7472,55.5514,55.5887,456004.0
2020-09-18 10:00:00,59.62,60.09,59.61,59.98,507632.0,55.598,56.0363,55.5887,55.9337,507632.0
2020-09-18 10:10:00,59.98,59.99,59.78,59.78,568954.0,55.9337,55.943,55.7472,55.7472,568954.0
2020-09-18 10:20:00,59.79,59.84,59.67,59.81,319459.0,55.7565,55.8032,55.6446,55.7752,319459.0
2020-09-18 10:30:00,59.82,59.89,59.6,59.89,432899.0,55.7845,55.8498,55.5793,55.8498,432899.0
2020-09-18 10:40:00,59.89,59.94,59.77,59.92,279878.0,55.8498,55.8964,55.7379,55.8778,279878.0
2020-09-18 10:50:00,59.92,60.01,59.75,59.95,270436.0,55.8778,55.9617,55.7192,55.9057,270436.0
2020-09-18 11:00:00,59.95,60.11,59.89,59.94,280507.0,55.9057,56.0549,55.8498,55.8964,280507.0
2020-09-18 11:10:00,59.94,59.96,59.82,59.89,269345.0,55.8964,55.9151,55.7845,55.8498,269345.0
2020-09-18 11:20:00,59.89,60.12,59.89,60.09,221511.0,55.8498,56.0643,55.8498,56.0363,221511.0
2020-09-18 11:30:00,60.09,60.13,59.96,60.08,214655.0,56.0363,56.0736,55.9151,56.027,214655.0
2020-09-18 11:40:00,60.09,60.11,59.95,60.05,395405.0,56.0363,56.0549,55.9057,55.999,395405.0
2020-09-18 11:50:00,60.06,60.09,59.87,59.9,239245.0,56.0083,56.0363,55.8311,55.8591,239245.0
2020-09-18 12:00:00,59.89,59.95,59.86,59.92,219959.0,55.8498,55.9057,55.8218,55.8778,219959.0
2020-09-18 12:10:00,59.91,59.96,59.84,59.85,243705.0,55.8684,55.9151,55.8032,55.8125,243705.0
2020-09-18 12:20:00,59.85,59.95,59.8,59.94,222791.0,55.8125,55.9057,55.7659,55.8964,222791.0
2020-09-18 12:30:00,59.95,59.95,59.81,59.86,214990.0,55.9057,55.9057,55.7752,55.8218,214990.0
2020-09-18 12:40:00,59.85,59.85,59.74,59.78,205125.0,55.8125,55.8125,55.7099,55.7472,205125.0
2020-09-18 12:50:00,59.77,59.83,59.72,59.82,218098.0,55.7379,55.7938,55.6912,55.7845,218098.0
2020-09-18 13:00:00,59.82,59.88,59.71,59.74,301182.0,55.7845,55.8405,55.6819,55.7099,301182.0
2020-09-18 13:10:00,59.74,59.85,59.71,59.78,239110.0,55.7099,55.8125,55.6819,55.7472,239110.0
2020-09-18 13:20:00,59.78,59.81,59.66,59.67,246216.0,55.7472,55.7752,55.6353,55.6446,246216.0
2020-09-18 13:30:00,59.67,59.67,59.43,59.51,344237.0,55.6446,55.6446,55.4208,55.4954,344237.0
2020-09-18 13:40:00,59.51,59.68,59.42,59.64,254738.0,55.4954,55.6539,55.4115,55.6166,254738.0
2020-09-18 13:50:00,59.63,59.8,59.61,59.8,168583.0,55.6073,55.7659,55.5887,55.7659,168583.0
2020-09-18 14:00:00,59.8,59.8,59.63,59.78,247429.0,55.7659,55.7659,55.6073,55.7472,247429.0
2020-09-18 14:10:00,59.78,59.84,59.63,59.65,261256.0,55.7472,55.8032,55.6073,55.626,261256.0
2020-09-18 14:20:00,59.65,59.85,59.65,59.84,219288.0,55.626,55.8125,55.626,55.8032,219288.0
2020-09-18 14:30:00,59.83,59.89,59.74,59.78,238411.0,55.7938,55.8498,55.7099,55.7472,238411.0
2020-09-18 14:40:00,59.78,59.88,59.76,59.86,262365.0,55.7472,55.8405,55.7286,55.8218,262365.0
2020-09-18 14:50:00,59.86,59.88,59.77,59.82,300411.0,55.8218,55.8405,55.7379,55.7845,300411.0
2020-09-18 15:00:00,59.82,59.86,59.75,59.75,233974.0,55.7845,55.8218,55.7192,55.7192,233974.0
2020-09-18 15:10:00,59.76,59.79,59.64,59.7,400179.0,55.7286,55.7565,55.6166,55.6726,400179.0
2020-09-18 15:20:00,59.7,59.9,59.59,59.9,652638.0,55.6726,55.8591,55.57,55.8591,652638.0
2020-09-18 15:30:00,59.9,59.95,59.71,59.77,636930.0,55.8591,55.9057,55.6819,55.7379,636930.0
2020-09-18 15:40:00,59.77,60.0,59.67,59.91,923788.0,55.7379,55.9524,55.6446,55.8684,923788.0
2020-09-18 15:50:00,59.9,60.15,59.75,59.76,2140475.0,55.8591,56.0922,55.7192,55.7286,2140475.0
2020-09-21 09:30:00,62.46,62.6,61.25,61.28,2992063.0,58.2464,58.377,57.118,57.146,2992063.0
2020-09-21 09:40:00,61.28,61.96,60.87,61.85,2072160.0,57.146,57.7801,56.7637,57.6776,2072160.0
2020-09-21 09:50:00,61.85,61.97,61.0,61.74,2955400.0,57.6776,57.7895,56.8849,57.575,2955400.0
2020-09-21 10:00:00,61.74,61.87,60.86,60.94,1531040.0,57.575,57.6962,56.7543,56.8289,1531040.0
2020-09-21 10:10:00,60.94,61.05,60.55,60.56,1240207.0,56.8289,56.9315,56.4653,56.4746,1240207.0
2020-09-21 10:20:00,60.56,60.97,60.53,60.89,786205.0,56.4746,56.8569,56.4466,56.7823,786205.0
2020-09-21 10:30:00,60.88,60.92,60.53,60.57,677909.0,56.773,56.8103,56.4466,56.4839,677909.0
2020-09-21 10:40:00,60.56,60.91,60.46,60.8,746863.0,56.4746,56.801,56.3813,56.6984,746863.0
2020-09-21 10:50:00,60.8,61.06,60.8,60.88,609088.0,56.6984,56.9409,56.6984,56.773,609088.0
2020-09-21 11:00:00,60.88,61.22,60.84,61.21,646255.0,56.773,57.0901,56.7357,57.0807,646255.0
2020-09-21 11:10:00,61.2,61.22,60.68,60.79,517216.0,57.0714,57.0901,56.5865,56.6891,517216.0
2020-09-21 11:20:00,60.79,60.83,60.55,60.75,416450.0,56.6891,56.7264,56.4653,56.6518,416450.0
2020-09-21 11:30:00,60.75,60.82,60.52,60.53,423436.0,56.6518,56.717,56.4373,56.4466,423436.0
2020-09-21 11:40:00,60.53,60.65,60.44,60.63,402876.0,56.4466,56.5585,56.3627,56.5399,402876.0
2020-09-21 11:50:00,60.64,60.78,60.62,60.69,304807.0,56.5492,56.6797,56.5305,56.5958,304807.0
2020-09-21 12:00:00,60.68,60.85,60.61,60.77,351406.0,56.5865,56.745,56.5212,56.6704,351406.0
2020-09-21 12:10:00,60.77,60.78,60.52,60.52,274200.0,56.6704,56.6797,56.4373,56.4373,274200.0
2020-09-21 12:20:00,60.53,60.65,60.43,60.6,386614.0,56.4466,56.5585,56.3534,56.5119,386614.0
2020-09-21 12:30:00,60.6,60.6,60.38,60.41,280932.0,56.5119,56.5119,56.3067,56.3347,280932.0
2020-09-21 12:40:00,60.41,61.09,60.22,60.65,1576705.0,56.3347,56.9688,56.1575,56.5585,1576705.0
2020-09-21 12:50:00,60.66,60.72,60.28,60.46,796886.0,56.5678,56.6238,56.2135,56.3813,796886.0
2020-09-21 13:00:00,60.46,60.52,60.28,60.42,427451.0,56.3813,56.4373,56.2135,56.344,427451.0
2020-09-21 13:10:00,60.42,60.56,60.38,60.43,321441.0,56.344,56.4746,56.3067,56.3534,321441.0
2020-09-21 13:20:00,60.44,60.63,60.39,60.59,384777.0,56.3627,56.5399,56.3161,56.5026,384777.0
2020-09-21 13:30:00,60.58,60.77,60.55,60.76,280392.0,56.4932,56.6704,56.4653,56.6611,280392.0
2020-09-21 13:40:00,60.76,60.76,60.41,60.5,274959.0,56.6611,56.6611,56.3347,56.4186,274959.0
2020-09-21 13:50:00,60.5,60.53,60.34,60.42,234322.0,56.4186,56.4466,56.2694,56.344,234322.0
2020-09-21 14:00:00,60.42,60.5,60.33,60.34,240680.0,56.344,56.4186,56.2601,56.2694,240680.0
2020-09-21 14:10:00,60.35,60.41,60.24,60.28,363871.0,56.2787,56.3347,56.1762,56.2135,363871.0
2020-09-21 14:20:00,60.29,60.38,60.28,60.3,372324.0,56.2228,56.3067,56.2135,56.2321,372324.0
2020-09-21 14:30:00,60.3,60.3,60.16,60.2,335551.0,56.2321,56.2321,56.1016,56.1389,335551.0
2020-09-21 14:40:00,60.21,60.21,60.03,60.05,384702.0,56.1482,56.1482,55.9803,55.999,384702.0
2020-09-21 14:50:00,60.06,60.24,60.04,60.21,256381.0,56.0083,56.1762,55.9897,56.1482,256381.0
2020-09-21 15:00:00,60.21,60.48,60.2,60.47,302554.0,56.1482,56.4,56.1389,56.3907,302554.0
2020-09-21 15:10:00,60.47,60.58,60.44,60.54,391532.0,56.3907,56.4932,56.3627,56.4559,391532.0
2020-09-21 15:20:00,60.54,60.66,60.52,60.62,334244.0,56.4559,56.5678,56.4373,56.5305,334244.0
2020-09-21 15:30:00,60.63,60.79,60.57,60.72,465613.0,56.5399,56.6891,56.4839,56.6238,465613.0
2020-09-21 15:40:00,60.73,60.77,60.6,60.63,468819.0,56.6331,56.6704,56.5119,56.5399,468819.0
2020-09-21 15:50:00,60.64,60.86,60.63,60.83,1030962.0,56.5492,56.7543,56.5399,56.7264,1030962.0
2020-09-22 09:30:00,60.38,60.68,60.07,60.38,899873.0,56.3067,56.5865,56.0176,56.3067,899873.0
2020-09-22 09:40:00,60.38,60.41,59.83,59.87,489385.0,56.3067,56.3347,55.7938,55.8311,489385.0
2020-09-22 09:50:00,59.86,60.06,59.76,60.06,390870.0,55.8218,56.0083,55.7286,56.0083,390870.0
2020-09-22 10:00:00,60.07,60.24,59.96,60.23,294938.0,56.0176,56.1762,55.9151,56.1668,294938.0
2020-09-22 10:10:00,60.24,60.25,59.98,60.07,353173.0,56.1762,56.1855,55.9337,56.0176,353173.0
2020-09-22 10:20:00,60.08,60.17,60.01,60.15,266702.0,56.027,56.1109,55.9617,56.0922,266702.0
2020-09-22 10:30:00,60.15,60.19,59.89,59.93,239011.0,56.0922,56.1295,55.8498,55.8871,239011.0
2020-09-22 10:40:00,59.93,60.0,59.68,59.77,286646.0,55.8871,55.9524,55.6539,55.7379,286646.0
2020-09-22 10:50:00,59.76,59.89,59.51,59.51,267332.0,55.7286,55.8498,55.4954,55.4954,267332.0
2020-09-22 11:00:00,59.51,59.69,59.46,59.68,267549.0,55.4954,55.6633,55.4488,55.6539,267549.0
2020-09-22 11:10:00,59.68,59.79,59.57,59.79,200845.0,55.6539,55.7565,55.5514,55.7565,200845.0
2020-09-22 11:20:00,59.78,59.84,59.7,59.8,237663.0,55.7472,55.8032,55.6726,55.7659,237663.0
2020-09-22 11:30:00,59.8,59.83,59.59,59.75,183581.0,55.7659,55.7938,55.57,55.7192,183581.0
2020-09-22 11:40:00,59.75,59.85,59.74,59.82,158566.0,55.7192,55.8125,55.7099,55.7845,158566.0
2020-09-22 11:50:00,59.82,59.85,59.71,59.83,141866.0,55.7845,55.8125,55.6819,55.7938,141866.0
2020-09-22 12:00:00,59.84,59.9,59.81,59.86,185807.0,55.8032,55.8591,55.7752,55.8218,185807.0
2020-09-22 12:10:00,59.86,59.9,59.78,59.78,140165.0,55.8218,55.8591,55.7472,55.7472,140165.0
2020-09-22 12:20:00,59.79,59.83,59.68,59.74,165536.0,55.7565,55.7938,55.6539,55.7099,165536.0
2020-09-22 12:30:00,59.75,59.75,59.65,59.67,173904.0,55.7192,55.7192,55.626,55.6446,173904.0
2020-09-22 12:40:00,59.67,59.67,59.52,59.55,177994.0,55.6446,55.6446,55.5047,55.5327,177994.0
2020-09-22 12:50:00,59.55,59.58,59.48,59.51,171464.0,55.5327,55.5607,55.4674,55.4954,171464.0
2020-09-22 13:00:00,59.5,59.53,59.47,59.53,214126.0,55.4861,55.5141,55.4581,55.5141,214126.0
2020-09-22 13:10:00,59.54,59.63,59.52,59.63,161201.0,55.5234,55.6073,55.5047,55.6073,161201.0
2020-09-22 13:20:00,59.63,59.77,59.62,59.77,145338.0,55.6073,55.7379,55.598,55.7379,145338.0
2020-09-22 13:30:00,59.76,59.88,59.75,59.88,157820.0,55.7286,55.8405,55.7192,55.8405,157820.0
2020-09-22 13:40:00,59.87,59.99,59.84,59.98,323244.0,55.8311,55.943,55.8032,55.9337,323244.0
2020-09-22 13:50:00,59.98,60.12,59.98,60.12,211300.0,55.9337,56.0643,55.9337,56.0643,211300.0
2020-09-22 14:00:00,60.13,60.32,60.13,60.21,203799.0,56.0736,56.2508,56.0736,56.1482,203799.0
2020-09-22 14:10:00,60.2,60.31,60.14,60.29,217106.0,56.1389,56.2414,56.0829,56.2228,217106.0
2020-09-22 14:20:00,60.28,60.28,60.18,60.22,135317.0,56.2135,56.2135,56.1202,56.1575,135317.0
2020-09-22 14:30:00,60.22,60.27,60.15,60.17,170744.0,56.1575,56.2041,56.0922,56.1109,170744.0
2020-09-22 14:40:00,60.16,60.27,60.15,60.27,140285.0,56.1016,56.2041,56.0922,56.2041,140285.0
2020-09-22 14:50:00,60.26,60.38,60.23,60.3,189300.0,56.1948,56.3067,56.1668,56.2321,189300.0
2020-09-22 15:00:00,60.31,60.42,60.26,60.4,143151.0,56.2414,56.344,56.1948,56.3254,143151.0
2020-09-22 15:10:00,60.4,60.42,60.25,60.36,145584.0,56.3254,56.344,56.1855,56.2881,145584.0
2020-09-22 15:20:00,60.35,60.45,60.34,60.39,151139.0,56.2787,56.372,56.2694,56.3161,151139.0
2020-09-22 15:30:00,60.39,60.6,60.33,60.55,387500.0,56.3161,56.5119,56.2601,56.4653,387500.0
2020-09-22 15:40:00,60.54,60.75,60.53,60.69,391509.0,56.4559,56.6518,56.4466,56.5958,391509.0
2020-09-22 15:50:00,60.69,60.72,60.51,60.62,1063389.0,56.5958,56.6238,56.428,56.5305,1063389.0
2020-09-23 09:30:00,60.11,60.49,60.11,60.47,438046.0,56.0549,56.4093,56.0549,56.3907,438046.0
2020-09-23 09:40:00,60.47,60.48,60.21,60.29,285249.0,56.3907,56.4,56.1482,56.2228,285249.0
2020-09-23 09:50:00,60.28,60.3,60.04,60.06,215534.0,56.2135,56.2321,55.9897,56.0083,215534.0
2020-09-23 10:00:00,60.05,60.08,59.8,59.8,310550.0,55.999,56.027,55.7659,55.7659,310550.0
2020-09-23 10:10:00,59.8,59.92,59.75,59.86,258367.0,55.7659,55.8778,55.7192,55.8218,258367.0
2020-09-23 10:20:00,59.85,59.99,59.75,59.97,216332.0,55.8125,55.943,55.7192,55.9244,216332.0
2020-09-23 10:30:00,59.97,59.98,59.68,59.77,163582.0,55.9244,55.9337,55.6539,55.7379,163582.0
2020-09-23 10:40:00,59.78,59.92,59.77,59.9,136625.0,55.7472,55.8778,55.7379,55.8591,136625.0
2020-09-23 10:50:00,59.91,59.91,59.59,59.65,181281.0,55.8684,55.8684,55.57,55.626,181281.0
2020-09-23 11:00:00,59.66,59.69,59.59,59.61,214147.0,55.6353,55.6633,55.57,55.5887,214147.0
2020-09-23 11:10:00,59.62,59.63,59.52,59.55,223097.0,55.598,55.6073,55.5047,55.5327,223097.0
2020-09-23 11:20:00,59.55,59.57,59.27,59.3,257884.0,55.5327,55.5514,55.2716,55.2996,257884.0
2020-09-23 11:30:00,59.29,59.38,59.22,59.29,232925.0,55.2903,55.3742,55.225,55.2903,232925.0
2020-09-23 11:40:00,59.29,59.31,59.16,59.18,180716.0,55.2903,55.3089,55.169,55.1877,180716.0
2020-09-23 11:50:00,59.18,59.18,59.05,59.09,215841.0,55.1877,55.1877,55.0664,55.1037,215841.0
2020-09-23 12:00:00,59.08,59.18,59.04,59.17,147082.0,55.0944,55.1877,55.0571,55.1784,147082.0
2020-09-23 12:10:00,59.18,59.2,59.09,59.12,164818.0,55.1877,55.2063,55.1037,55.1317,164818.0
2020-09-23 12:20:00,59.11,59.3,59.05,59.28,169098.0,55.1224,55.2996,55.0664,55.2809,169098.0
2020-09-23 12:30:00,59.28,59.52,59.26,59.52,309665.0,55.2809,55.5047,55.2623,55.5047,309665.0
2020-09-23 12:40:00,59.53,59.6,59.47,59.6,159735.0,55.5141,55.5793,55.4581,55.5793,159735.0
2020-09-23 12:50:00,59.6,59.67,59.57,59.65,121123.0,55.5793,55.6446,55.5514,55.626,121123.0
2020-09-23 13:00:00,59.66,59.75,59.57,59.73,200228.0,55.6353,55.7192,55.5514,55.7006,200228.0
2020-09-23 13:10:00,59.72,59.75,59.64,59.73,130006.0,55.6912,55.7192,55.6166,55.7006,130006.0
2020-09-23 13:20:00,59.73,59.75,59.51,59.53,164131.0,55.7006,55.7192,55.4954,55.5141,164131.0
2020-09-23 13:30:00,59.53,59.58,59.5,59.52,166397.0,55.5141,55.5607,55.4861,55.5047,166397.0
2020-09-23 13:40:00,59.51,59.54,59.4,59.5,145307.0,55.4954,55.5234,55.3928,55.4861,145307.0
2020-09-23 13:50:00,59.5,59.51,59.38,59.44,120913.0,55.4861,55.4954,55.3742,55.4301,120913.0
2020-09-23 14:00:00,59.44,59.46,59.31,59.37,207694.0,55.4301,55.4488,55.3089,55.3649,207694.0
2020-09-23 14:10:00,59.38,59.47,59.18,59.2,235638.0,55.3742,55.4581,55.1877,55.2063,235638.0
2020-09-23 14:20:00,59.2,59.32,59.14,59.28,283511.0,55.2063,55.3182,55.1504,55.2809,283511.0
2020-09-23 14:30:00,59.27,59.34,59.19,59.3,230262.0,55.2716,55.3369,55.197,55.2996,230262.0
2020-09-23 14:40:00,59.29,59.3,59.12,59.17,203122.0,55.2903,55.2996,55.1317,55.1784,203122.0
2020-09-23 14:50:00,59.17,59.25,59.1,59.16,237970.0,55.1784,55.253,55.1131,55.169,237970.0
2020-09-23 15:00:00,59.16,59.23,58.9,58.94,459487.0,55.169,55.2343,54.9266,54.9639,459487.0
2020-09-23 15:10:00,58.94,59.35,58.93,59.33,376065.0,54.9639,55.3462,54.9545,55.3276,376065.0
2020-09-23 15:20:00,59.33,59.49,59.25,59.47,537572.0,55.3276,55.4768,55.253,55.4581,537572.0
2020-09-23 15:30:00,59.46,59.5,59.37,59.43,533372.0,55.4488,55.4861,55.3649,55.4208,533372.0
2020-09-23 15:40:00,59.43,59.51,59.21,59.26,593680.0,55.4208,55.4954,55.2157,55.2623,593680.0
2020-09-23 15:50:00,59.25,59.27,58.91,58.96,1265037.0,55.253,55.2716,54.9359,54.9825,1265037.0
2020-09-24 09:30:00,58.74,59.01,58.29,58.38,539563.0,54.7774,55.0291,54.3577,54.4416,539563.0
2020-09-24 09:40:00,58.37,58.96,58.3,58.88,291572.0,54.4323,54.9825,54.367,54.9079,291572.0
2020-09-24 09:50:00,58.89,58.94,58.69,58.77,162147.0,54.9172,54.9639,54.7307,54.8053,162147.0
2020-09-24 10:00:00,58.77,59.06,58.77,59.04,202316.0,54.8053,55.0758,54.8053,55.0571,202316.0
2020-09-24 10:10:00,59.04,59.22,58.96,59.2,208954.0,55.0571,55.225,54.9825,55.2063,208954.0
2020-09-24 10:20:00,59.2,59.21,58.99,59.0,170470.0,55.2063,55.2157,55.0105,55.0198,170470.0
2020-09-24 10:30:00,59.0,59.01,58.8,58.8,266836.0,55.0198,55.0291,54.8333,54.8333,266836.0
2020-09-24 10:40:00,58.81,59.13,58.78,58.98,226980.0,54.8426,55.1411,54.8147,55.0012,226980.0
2020-09-24 10:50:00,58.97,59.1,58.89,59.06,168731.0,54.9918,55.1131,54.9172,55.0758,168731.0
2020-09-24 11:00:00,59.06,59.2,58.96,58.98,195376.0,55.0758,55.2063,54.9825,55.0012,195376.0
2020-09-24 11:10:00,58.99,59.17,58.98,59.11,148648.0,55.0105,55.1784,55.0012,55.1224,148648.0
2020-09-24 11:20:00,59.12,59.28,59.07,59.1,157980.0,55.1317,55.2809,55.0851,55.1131,157980.0
2020-09-24 11:30:00,59.1,59.3,59.08,59.28,149597.0,55.1131,55.2996,55.0944,55.2809,149597.0
2020-09-24 11:40:00,59.29,59.36,59.21,59.33,123701.0,55.2903,55.3555,55.2157,55.3276,123701.0
2020-09-24 11:50:00,59.33,59.46,59.3,59.46,133262.0,55.3276,55.4488,55.2996,55.4488,133262.0
2020-09-24 12:00:00,59.47,59.51,59.42,59.51,132994.0,55.4581,55.4954,55.4115,55.4954,132994.0
2020-09-24 12:10:00,59.5,59.57,59.43,59.5,182696.0,55.4861,55.5514,55.4208,55.4861,182696.0
2020-09-24 12:20:00,59.51,59.65,59.49,59.5,206119.0,55.4954,55.626,55.4768,55.4861,206119.0
2020-09-24 12:30:00,59.51,59.52,59.43,59.5,260756.0,55.4954,55.5047,55.4208,55.4861,260756.0
2020-09-24 12:40:00,59.5,59.51,59.35,59.47,134831.0,55.4861,55.4954,55.3462,55.4581,134831.0
2020-09-24 12:50:00,59.47,59.57,59.38,59.55,98000.0,55.4581,55.5514,55.3742,55.5327,98000.0
2020-09-24 13:00:00,59.55,59.76,59.54,59.75,159622.0,55.5327,55.7286,55.5234,55.7192,159622.0
2020-09-24 13:10:00,59.75,59.9,59.74,59.87,193177.0,55.7192,55.8591,55.7099,55.8311,193177.0
2020-09-24 13:20:00,59.87,59.9,59.77,59.8,109997.0,55.8311,55.8591,55.7379,55.7659,109997.0
2020-09-24 13:30:00,59.8,59.9,59.75,59.81,126712.0,55.7659,55.8591,55.7192,55.7752,126712.0
2020-09-24 13:40:00,59.8,59.83,59.75,59.75,89996.0,55.7659,55.7938,55.7192,55.7192,89996.0
2020-09-24 13:50:00,59.75,59.77,59.63,59.66,88833.0,55.7192,55.7379,55.6073,55.6353,88833.0
2020-09-24 14:00:00,59.66,59.69,59.55,59.61,90401.0,55.6353,55.6633,55.5327,55.5887,90401.0
2020-09-24 14:10:00,59.61,59.64,59.44,59.46,140638.0,55.5887,55.6166,55.4301,55.4488,140638.0
2020-09-24 14:20:00,59.46,59.52,59.39,59.47,124182.0,55.4488,55.5047,55.3835,55.4581,124182.0
2020-09-24 14:30:00,59.47,59.56,59.45,59.55,158746.0,55.4581,55.542,55.4395,55.5327,158746.0
2020-09-24 14:40:00,59.55,59.65,59.41,59.42,153707.0,55.5327,55.626,55.4022,55.4115,153707.0
2020-09-24 14:50:00,59.41,59.45,59.23,59.24,120938.0,55.4022,55.4395,55.2343,55.2436,120938.0
2020-09-24 15:00:00,59.24,59.29,59.14,59.17,133086.0,55.2436,55.2903,55.1504,55.1784,133086.0
2020-09-24 15:10:00,59.16,59.33,59.15,59.19,140378.0,55.169,55.3276,55.1597,55.197,140378.0
2020-09-24 15:20:00,59.2,59.23,59.04,59.16,187528.0,55.2063,55.2343,55.0571,55.169,187528.0
2020-09-24 15:30:00,59.15,59.33,59.07,59.33,190500.0,55.1597,55.3276,55.0851,55.3276,190500.0
2020-09-24 15:40:00,59.32,59.46,59.24,59.26,233833.0,55.3182,55.4488,55.2436,55.2623,233833.0
2020-09-24 15:50:00,59.25,59.41,59.21,59.3,545343.0,55.253,55.4022,55.2157,55.2996,545343.0
2020-09-25 09:30:00,59.27,59.41,59.04,59.14,284447.0,55.2716,55.4022,55.0571,55.1504,284447.0
2020-09-25 09:40:00,59.15,59.36,59.07,59.07,166379.0,55.1597,55.3555,55.0851,55.0851,166379.0
2020-09-25 09:50:00,59.07,59.22,58.97,59.22,162825.0,55.0851,55.225,54.9918,55.225,162825.0
2020-09-25 10:00:00,59.21,59.33,59.16,59.2,157705.0,55.2157,55.3276,55.169,55.2063,157705.0
2020-09-25 10:10:00,59.22,59.22,58.96,59.17,169997.0,55.225,55.225,54.9825,55.1784,169997.0
2020-09-25 10:20:00,59.18,59.5,59.17,59.48,141936.0,55.1877,55.4861,55.1784,55.4674,141936.0
2020-09-25 10:30:00,59.48,59.54,59.36,59.54,186810.0,55.4674,55.5234,55.3555,55.5234,186810.0
2020-09-25 10:40:00,59.54,59.61,59.43,59.45,137050.0,55.5234,55.5887,55.4208,55.4395,137050.0
2020-09-25 10:50:00,59.46,59.49,59.36,59.37,126065.0,55.4488,55.4768,55.3555,55.3649,126065.0
2020-09-25 11:00:00,59.38,59.42,59.18,59.19,176859.0,55.3742,55.4115,55.1877,55.197,176859.0
2020-09-25 11:10:00,59.18,59.47,59.14,59.46,203225.0,55.1877,55.4581,55.1504,55.4488,203225.0
2020-09-25 11:20:00,59.46,59.54,59.39,59.42,140062.0,55.4488,55.5234,55.3835,55.4115,140062.0
2020-09-25 11:30:00,59.42,59.43,59.29,59.3,85244.0,55.4115,55.4208,55.2903,55.2996,85244.0
2020-09-25 11:40:00,59.3,59.33,59.15,59.22,139741.0,55.2996,55.3276,55.1597,55.225,139741.0
2020-09-25 11:50:00,59.23,59.25,59.16,59.18,96571.0,55.2343,55.253,55.169,55.1877,96571.0
2020-09-25 12:00:00,59.18,59.36,59.18,59.34,89381.0,55.1877,55.3555,55.1877,55.3369,89381.0
2020-09-25 12:10:00,59.35,59.41,59.32,59.33,144084.0,55.3462,55.4022,55.3182,55.3276,144084.0
2020-09-25 12:20:00,59.34,59.36,59.23,59.29,63788.0,55.3369,55.3555,55.2343,55.2903,63788.0
2020-09-25 12:30:00,59.29,59.31,59.22,59.27,101249.0,55.2903,55.3089,55.225,55.2716,101249.0
2020-09-25 12:40:00,59.27,59.33,59.26,59.3,93207.0,55.2716,55.3276,55.2623,55.2996,93207.0
2020-09-25 12:50:00,59.3,59.33,59.27,59.31,131312.0,55.2996,55.3276,55.2716,55.3089,131312.0
2020-09-25 13:00:00,59.32,59.5,59.28,59.47,217593.0,55.3182,55.4861,55.2809,55.4581,217593.0
2020-09-25 13:10:00,59.46,59.49,59.36,59.37,221471.0,55.4488,55.4768,55.3555,55.3649,221471.0
2020-09-25 13:20:00,59.37,59.41,59.35,59.38,138803.0,55.3649,55.4022,55.3462,55.3742,138803.0
2020-09-25 13:30:00,59.39,59.44,59.37,59.4,226539.0,55.3835,55.4301,55.3649,55.3928,226539.0
2020-09-25 13:40:00,59.4,59.54,59.38,59.52,188538.0,55.3928,55.5234,55.3742,55.5047,188538.0
2020-09-25 13:50:00,59.51,59.58,59.38,59.56,300679.0,55.4954,55.5607,55.3742,55.542,300679.0
2020-09-25 14:00:00,59.56,59.6,59.51,59.55,178725.0,55.542,55.5793,55.4954,55.5327,178725.0
2020-09-25 14:10:00,59.55,59.62,59.51,59.62,99357.0,55.5327,55.598,55.4954,55.598,99357.0
2020-09-25 14:20:00,59.61,59.65,59.56,59.61,131273.0,55.5887,55.626,55.542,55.5887,131273.0
2020-09-25 14:30:00,59.61,59.62,59.55,59.61,99441.0,55.5887,55.598,55.5327,55.5887,99441.0
2020-09-25 14:40:00,59.61,59.65,59.57,59.62,82431.0,55.5887,55.626,55.5514,55.598,82431.0
2020-09-25 14:50:00,59.63,59.77,59.62,59.73,181434.0,55.6073,55.7379,55.598,55.7006,181434.0
2020-09-25 15:00:00,59.73,59.89,59.72,59.88,128666.0,55.7006,55.8498,55.6912,55.8405,128666.0
2020-09-25 15:10:00,59.87,59.96,59.78,59.95,175557.0,55.8311,55.9151,55.7472,55.9057,175557.0
2020-09-25 15:20:00,59.95,59.99,59.91,59.97,164471.0,55.9057,55.943,55.8684,55.9244,164471.0
2020-09-25 15:30:00,59.97,59.98,59.8,59.83,228351.0,55.9244,55.9337,55.7659,55.7938,228351.0
2020-09-25 15:40:00,59.83,59.93,59.8,59.92,229388.0,55.7938,55.8871,55.7659,55.8778,229388.0
2020-09-25 15:50:00,59.91,59.97,59.78,59.8,702927.0,55.8684,55.9244,55.7472,55.7659,702927.0
2020-09-28 09:30:00,60.03,60.54,60.0,60.33,479787.0,55.9803,56.4559,55.9524,56.2601,479787.0
2020-09-28 09:40:00,60.33,60.42,60.05,60.18,364994.0,56.2601,56.344,55.999,56.1202,364994.0
2020-09-28 09:50:00,60.19,60.19,60.06,60.12,231039.0,56.1295,56.1295,56.0083,56.0643,231039.0
2020-09-28 10:00:00,60.12,60.18,60.03,60.07,185408.0,56.0643,56.1202,55.9803,56.0176,185408.0
2020-09-28 10:10:00,60.08,60.29,60.07,60.25,162338.0,56.027,56.2228,56.0176,56.1855,162338.0
2020-09-28 10:20:00,60.26,60.38,60.22,60.27,158822.0,56.1948,56.3067,56.1575,56.2041,158822.0
2020-09-28 10:30:00,60.26,60.32,60.09,60.17,152970.0,56.1948,56.2508,56.0363,56.1109,152970.0
2020-09-28 10:40:00,60.17,60.17,60.04,60.08,156617.0,56.1109,56.1109,55.9897,56.027,156617.0
2020-09-28 10:50:00,60.08,60.12,60.01,60.07,137146.0,56.027,56.0643,55.9617,56.0176,137146.0
2020-09-28 11:00:00,60.08,60.19,60.07,60.15,152145.0,56.027,56.1295,56.0176,56.0922,152145.0
2020-09-28 11:10:00,60.15,60.15,59.99,60.02,221736.0,56.0922,56.0922,55.943,55.971,221736.0
2020-09-28 11:20:00,60.02,60.03,59.9,59.95,143322.0,55.971,55.9803,55.8591,55.9057,143322.0
2020-09-28 11:30:00,59.94,60.05,59.89,60.03,95319.0,55.8964,55.999,55.8498,55.9803,95319.0
2020-09-28 11:40:00,60.02,60.02,59.86,59.9,94340.0,55.971,55.971,55.8218,55.8591,94340.0
2020-09-28 11:50:00,59.9,59.9,59.71,59.78,153541.0,55.8591,55.8591,55.6819,55.7472,153541.0
2020-09-28 12:00:00,59.78,59.78,59.68,59.73,163652.0,55.7472,55.7472,55.6539,55.7006,163652.0
2020-09-28 12:10:00,59.73,59.73,59.56,59.58,208953.0,55.7006,55.7006,55.542,55.5607,208953.0
2020-09-28 12:20:00,59.58,59.64,59.55,59.63,126540.0,55.5607,55.6166,55.5327,55.6073,126540.0
2020-09-28 12:30:00,59.64,59.65,59.57,59.6,108910.0,55.6166,55.626,55.5514,55.5793,108910.0
2020-09-28 12:40:00,59.6,59.67,59.58,59.62,106948.0,55.5793,55.6446,55.5607,55.598,106948.0
2020-09-28 12:50:00,59.62,59.64,59.59,59.62,82572.0,55.598,55.6166,55.57,55.598,82572.0
2020-09-28 13:00:00,59.63,59.64,59.56,59.57,100375.0,55.6073,55.6166,55.542,55.5514,100375.0
2020-09-28 13:10:00,59.57,59.69,59.55,59.68,93780.0,55.5514,55.6633,55.5327,55.6539,93780.0
2020-09-28 13:20:00,59.68,59.77,59.67,59.71,91325.0,55.6539,55.7379,55.6446,55.6819,91325.0
2020-09-28 13:30:00,59.71,59.76,59.69,59.73,109668.0,55.6819,55.7286,55.6633,55.7006,109668.0
2020-09-28 13:40:00,59.72,59.74,59.68,59.69,93508.0,55.6912,55.7099,55.6539,55.6633,93508.0
2020-09-28 13:50:00,59.68,59.73,59.65,59.66,99608.0,55.6539,55.7006,55.626,55.6353,99608.0
2020-09-28 14:00:00,59.66,59.67,59.5,59.54,153335.0,55.6353,55.6446,55.4861,55.5234,153335.0
2020-09-28 14:10:00,59.53,59.66,59.53,59.62,115519.0,55.5141,55.6353,55.5141,55.598,115519.0
2020-09-28 14:20:00,59.62,59.65,59.57,59.64,99908.0,55.598,55.626,55.5514,55.6166,99908.0
2020-09-28 14:30:00,59.64,59.71,59.62,59.68,83731.0,55.6166,55.6819,55.598,55.6539,83731.0
2020-09-28 14:40:00,59.69,59.71,59.65,59.65,95188.0,55.6633,55.6819,55.626,55.626,95188.0
2020-09-28 14:50:00,59.66,59.7,59.62,59.65,105865.0,55.6353,55.6726,55.598,55.626,105865.0
2020-09-28 15:00:00,59.65,59.67,59.5,59.51,138776.0,55.626,55.6446,55.4861,55.4954,138776.0
2020-09-28 15:10:00,59.52,59.6,59.5,59.57,109258.0,55.5047,55.5793,55.4861,55.5514,109258.0
2020-09-28 15:20:00,59.57,59.66,59.56,59.64,124823.0,55.5514,55.6353,55.542,55.6166,124823.0
2020-09-28 15:30:00,59.64,59.65,59.53,59.62,213521.0,55.6166,55.626,55.5141,55.598,213521.0
2020-09-28 15:40:00,59.62,59.69,59.58,59.59,236595.0,55.598,55.6633,55.5607,55.57,236595.0
2020-09-28 15:50:00,59.59,59.63,59.47,59.6,873739.0,55.57,55.6073,55.4581,55.5793,873739.0
2020-09-29 09:30:00,59.58,59.92,59.4,59.92,295635.0,55.5607,55.8778,55.3928,55.8778,295635.0
2020-09-29 09:40:00,59.92,60.05,59.77,59.91,233943.0,55.8778,55.999,55.7379,55.8684,233943.0
2020-09-29 09:50:00,59.9,59.93,59.71,59.74,167591.0,55.8591,55.8871,55.6819,55.7099,167591.0
2020-09-29 10:00:00,59.74,59.89,59.67,59.81,148318.0,55.7099,55.8498,55.6446,55.7752,148318.0
2020-09-29 10:10:00,59.82,59.92,59.76,59.87,138113.0,55.7845,55.8778,55.7286,55.8311,138113.0
2020-09-29 10:20:00,59.87,60.14,59.86,60.11,166120.0,55.8311,56.0829,55.8218,56.0549,166120.0
2020-09-29 10:30:00,60.1,60.16,59.93,59.97,137600.0,56.0456,56.1016,55.8871,55.9244,137600.0
2020-09-29 10:40:00,59.97,60.05,59.9,59.98,163434.0,55.9244,55.999,55.8591,55.9337,163434.0
2020-09-29 10:50:00,59.98,59.99,59.79,59.79,116657.0,55.9337,55.943,55.7565,55.7565,116657.0
2020-09-29 11:00:00,59.79,59.83,59.72,59.78,137368.0,55.7565,55.7938,55.6912,55.7472,137368.0
2020-09-29 11:10:00,59.78,59.89,59.73,59.73,94002.0,55.7472,55.8498,55.7006,55.7006,94002.0
2020-09-29 11:20:00,59.73,59.83,59.72,59.8,74675.0,55.7006,55.7938,55.6912,55.7659,74675.0
2020-09-29 11:30:00,59.8,59.84,59.71,59.83,93607.0,55.7659,55.8032,55.6819,55.7938,93607.0
2020-09-29 11:40:00,59.84,59.85,59.68,59.69,111393.0,55.8032,55.8125,55.6539,55.6633,111393.0
2020-09-29 11:50:00,59.7,59.79,59.65,59.72,98570.0,55.6726,55.7565,55.626,55.6912,98570.0
2020-09-29 12:00:00,59.73,59.75,59.6,59.68,104930.0,55.7006,55.7192,55.5793,55.6539,104930.0
2020-09-29 12:10:00,59.68,59.68,59.55,59.56,119649.0,55.6539,55.6539,55.5327,55.542,119649.0
2020-09-29 12:20:00,59.56,59.58,59.52,59.58,71096.0,55.542,55.5607,55.5047,55.5607,71096.0
2020-09-29 12:30:00,59.58,59.65,59.53,59.59,74102.0,55.5607,55.626,55.5141,55.57,74102.0
2020-09-29 12:40:00,59.58,59.59,59.53,59.57,50564.0,55.5607,55.57,55.5141,55.5514,50564.0
2020-09-29 12:50:00,59.58,59.58,59.49,59.55,74012.0,55.5607,55.5607,55.4768,55.5327,74012.0
2020-09-29 13:00:00,59.54,59.55,59.43,59.46,79860.0,55.5234,55.5327,55.4208,55.4488,79860.0
2020-09-29 13:10:00,59.47,59.52,59.42,59.5,67635.0,55.4581,55.5047,55.4115,55.4861,67635.0
2020-09-29 13:20:00,59.5,59.58,59.49,59.58,56503.0,55.4861,55.5607,55.4768,55.5607,56503.0
2020-09-29 13:30:00,59.58,59.62,59.57,59.59,55189.0,55.5607,55.598,55.5514,55.57,55189.0
2020-09-29 13:40:00,59.58,59.65,59.58,59.6,68183.0,55.5607,55.626,55.5607,55.5793,68183.0
2020-09-29 13:50:00,59.6,59.76,59.59,59.7,85943.0,55.5793,55.7286,55.57,55.6726,85943.0
2020-09-29 14:00:00,59.7,59.71,59.59,59.62,67774.0,55.6726,55.6819,55.57,55.598,67774.0
2020-09-29 14:10:00,59.62,59.67,59.57,59.65,73254.0,55.598,55.6446,55.5514,55.626,73254.0
2020-09-29 14:20:00,59.65,59.7,59.62,59.69,71330.0,55.626,55.6726,55.598,55.6633,71330.0
2020-09-29 14:30:00,59.69,59.76,59.67,59.74,91660.0,55.6633,55.7286,55.6446,55.7099,91660.0
2020-09-29 14:40:00,59.74,59.74,59.62,59.62,99573.0,55.7099,55.7099,55.598,55.598,99573.0
2020-09-29 14:50:00,59.62,59.7,59.6,59.63,91989.0,55.598,55.6726,55.5793,55.6073,91989.0
2020-09-29 15:00:00,59.64,59.68,59.57,59.58,78572.0,55.6166,55.6539,55.5514,55.5607,78572.0
2020-09-29 15:10:00,59.57,59.7,59.56,59.66,92614.0,55.5514,55.6726,55.542,55.6353,92614.0
2020-09-29 15:20:00,59.66,59.67,59.55,59.64,113268.0,55.6353,55.6446,55.5327,55.6166,113268.0
2020-09-29 15:30:00,59.63,59.66,59.54,59.58,153057.0,55.6073,55.6353,55.5234,55.5607,153057.0
2020-09-29 15:40:00,59.58,59.66,59.54,59.64,192638.0,55.5607,55.6353,55.5234,55.6166,192638.0
2020-09-29 15:50:00,59.63,59.65,59.45,59.47,560024.0,55.6073,55.626,55.4395,55.4581,560024.0
2020-09-30 09:30:00,59.52,59.84,59.45,59.68,219745.0,55.5047,55.8032,55.4395,55.6539,219745.0
2020-09-30 09:40:00,59.69,59.76,59.59,59.67,131254.0,55.6633,55.7286,55.57,55.6446,131254.0
2020-09-30 09:50:00,59.66,59.78,59.54,59.72,168719.0,55.6353,55.7472,55.5234,55.6912,168719.0
2020-09-30 10:00:00,59.73,59.94,59.71,59.87,143095.0,55.7006,55.8964,55.6819,55.8311,143095.0
2020-09-30 10:10:00,59.87,59.98,59.78,59.89,157441.0,55.8311,55.9337,55.7472,55.8498,157441.0
2020-09-30 10:20:00,59.89,59.96,59.66,59.73,252259.0,55.8498,55.9151,55.6353,55.7006,252259.0
2020-09-30 10:30:00,59.73,59.86,59.73,59.82,132181.0,55.7006,55.8218,55.7006,55.7845,132181.0
2020-09-30 10:40:00,59.81,59.88,59.76,59.82,136899.0,55.7752,55.8405,55.7286,55.7845,136899.0
2020-09-30 10:50:00,59.82,59.98,59.8,59.86,148550.0,55.7845,55.9337,55.7659,55.8218,148550.0
2020-09-30 11:00:00,59.86,59.9,59.77,59.8,119308.0,55.8218,55.8591,55.7379,55.7659,119308.0
2020-09-30 11:10:00,59.8,59.96,59.77,59.95,97442.0,55.7659,55.9151,55.7379,55.9057,97442.0
2020-09-30 11:20:00,59.95,60.04,59.89,59.98,159669.0,55.9057,55.9897,55.8498,55.9337,159669.0
2020-09-30 11:30:00,59.98,59.98,59.85,59.87,120098.0,55.9337,55.9337,55.8125,55.8311,120098.0
2020-09-30 11:40:00,59.88,59.98,59.83,59.96,89364.0,55.8405,55.9337,55.7938,55.9151,89364.0
2020-09-30 11:50:00,59.96,59.99,59.93,59.98,86180.0,55.9151,55.943,55.8871,55.9337,86180.0
2020-09-30 12:00:00,59.99,60.08,59.94,60.07,85099.0,55.943,56.027,55.8964,56.0176,85099.0
2020-09-30 12:10:00,60.07,60.2,60.07,60.16,81759.0,56.0176,56.1389,56.0176,56.1016,81759.0
2020-09-30 12:20:00,60.18,60.23,60.15,60.22,93765.0,56.1202,56.1668,56.0922,56.1575,93765.0
2020-09-30 12:30:00,60.22,60.23,60.1,60.12,81152.0,56.1575,56.1668,56.0456,56.0643,81152.0
2020-09-30 12:40:00,60.12,60.13,60.08,60.11,70268.0,56.0643,56.0736,56.027,56.0549,70268.0
2020-09-30 12:50:00,60.11,60.21,60.07,60.21,94662.0,56.0549,56.1482,56.0176,56.1482,94662.0
2020-09-30 13:00:00,60.21,60.21,60.01,60.03,147427.0,56.1482,56.1482,55.9617,55.9803,147427.0
2020-09-30 13:10:00,60.02,60.06,59.99,60.05,88032.0,55.971,56.0083,55.943,55.999,88032.0
2020-09-30 13:20:00,60.05,60.06,59.95,59.96,81067.0,55.999,56.0083,55.9057,55.9151,81067.0
2020-09-30 13:30:00,59.96,60.11,59.93,60.09,100763.0,55.9151,56.0549,55.8871,56.0363,100763.0
2020-09-30 13:40:00,60.09,60.13,60.08,60.13,60278.0,56.0363,56.0736,56.027,56.0736,60278.0
2020-09-30 13:50:00,60.13,60.21,60.12,60.19,77285.0,56.0736,56.1482,56.0643,56.1295,77285.0
2020-09-30 14:00:00,60.19,60.36,60.16,60.36,180474.0,56.1295,56.2881,56.1016,56.2881,180474.0
2020-09-30 14:10:00,60.36,60.39,60.28,60.3,114685.0,56.2881,56.3161,56.2135,56.2321,114685.0
2020-09-30 14:20:00,60.3,60.39,59.88,60.0,293547.0,56.2321,56.3161,55.8405,55.9524,293547.0
2020-09-30 14:30:00,59.98,60.0,59.86,59.88,150841.0,55.9337,55.9524,55.8218,55.8405,150841.0
2020-09-30 14:40:00,59.88,59.93,59.69,59.74,134127.0,55.8405,55.8871,55.6633,55.7099,134127.0
2020-09-30 14:50:00,59.74,59.9,59.7,59.88,206446.0,55.7099,55.8591,55.6726,55.8405,206446.0
2020-09-30 15:00:00,59.88,59.95,59.8,59.92,140087.0,55.8405,55.9057,55.7659,55.8778,140087.0
2020-09-30 15:10:00,59.92,59.93,59.48,59.51,281141.0,55.8778,55.8871,55.4674,55.4954,281141.0
2020-09-30 15:20:00,59.51,59.66,59.37,59.6,219869.0,55.4954,55.6353,55.3649,55.5793,219869.0
2020-09-30 15:30:00,59.59,59.69,59.51,59.66,169661.0,55.57,55.6633,55.4954,55.6353,169661.0
2020-09-30 15:40:00,59.66,59.89,59.62,59.85,271538.0,55.6353,55.8498,55.598,55.8125,271538.0
2020-09-30 15:50:00,59.86,59.94,59.66,59.66,832075.0,55.8218,55.8964,55.6353,55.6353,832075.0
2020-10-01 09:30:00,60.17,60.18,59.77,60.06,380005.0,56.1109,56.1202,55.7379,56.0083,380005.0
2020-10-01 09:40:00,60.06,60.27,59.98,60.1,270313.0,56.0083,56.2041,55.9337,56.0456,270313.0
2020-10-01 09:50:00,60.1,60.19,59.85,59.89,168100.0,56.0456,56.1295,55.8125,55.8498,168100.0
2020-10-01 10:00:00,59.88,60.01,59.81,59.89,146233.0,55.8405,55.9617,55.7752,55.8498,146233.0
2020-10-01 10:10:00,59.89,60.08,59.8,60.08,171625.0,55.8498,56.027,55.7659,56.027,171625.0
2020-10-01 10:20:00,60.08,60.11,59.86,60.03,139215.0,56.027,56.0549,55.8218,55.9803,139215.0
2020-10-01 10:30:00,60.02,60.21,59.97,60.19,112322.0,55.971,56.1482,55.9244,56.1295,112322.0
2020-10-01 10:40:00,60.19,60.21,60.05,60.06,101947.0,56.1295,56.1482,55.999,56.0083,101947.0
2020-10-01 10:50:00,60.05,60.11,59.91,60.03,90850.0,55.999,56.0549,55.8684,55.9803,90850.0
2020-10-01 11:00:00,60.04,60.08,59.93,59.95,140747.0,55.9897,56.027,55.8871,55.9057,140747.0
2020-10-01 11:10:00,59.94,60.01,59.83,59.93,174898.0,55.8964,55.9617,55.7938,55.8871,174898.0
2020-10-01 11:20:00,59.92,60.03,59.91,60.02,79153.0,55.8778,55.9803,55.8684,55.971,79153.0
2020-10-01 11:30:00,60.02,60.04,59.96,59.99,75961.0,55.971,55.9897,55.9151,55.943,75961.0
2020-10-01 11:40:00,60.0,60.07,59.91,59.91,83003.0,55.9524,56.0176,55.8684,55.8684,83003.0
2020-10-01 11:50:00,59.91,60.04,59.9,59.97,66866.0,55.8684,55.9897,55.8591,55.9244,66866.0
2020-10-01 12:00:00,59.96,59.97,59.86,59.89,68688.0,55.9151,55.9244,55.8218,55.8498,68688.0
2020-10-01 12:10:00,59.89,59.95,59.83,59.86,103115.0,55.8498,55.9057,55.7938,55.8218,103115.0
2020-10-01 12:20:00,59.87,60.02,59.86,59.96,74557.0,55.8311,55.971,55.8218,55.9151,74557.0
2020-10-01 12:30:00,59.97,60.01,59.92,59.94,65235.0,55.9244,55.9617,55.8778,55.8964,65235.0
2020-10-01 12:40:00,59.94,60.01,59.93,59.98,69741.0,55.8964,55.9617,55.8871,55.9337,69741.0
2020-10-01 12:50:00,59.97,60.0,59.9,59.91,50029.0,55.9244,55.9524,55.8591,55.8684,50029.0
2020-10-01 13:00:00,59.92,60.04,59.92,60.02,72116.0,55.8778,55.9897,55.8778,55.971,72116.0
2020-10-01 13:10:00,60.03,60.03,59.87,59.91,73616.0,55.9803,55.9803,55.8311,55.8684,73616.0
2020-10-01 13:20:00,59.9,59.94,59.84,59.86,71578.0,55.8591,55.8964,55.8032,55.8218,71578.0
2020-10-01 13:30:00,59.85,59.9,59.82,59.89,65315.0,55.8125,55.8591,55.7845,55.8498,65315.0
2020-10-01 13:40:00,59.89,59.91,59.77,59.78,57990.0,55.8498,55.8684,55.7379,55.7472,57990.0
2020-10-01 13:50:00,59.78,59.83,59.57,59.66,130889.0,55.7472,55.7938,55.5514,55.6353,130889.0
2020-10-01 14:00:00,59.66,59.77,59.47,59.51,237371.0,55.6353,55.7379,55.4581,55.4954,237371.0
2020-10-01 14:10:00,59.51,59.59,59.45,59.51,103140.0,55.4954,55.57,55.4395,55.4954,103140.0
2020-10-01 14:20:00,59.5,59.64,59.47,59.61,135370.0,55.4861,55.6166,55.4581,55.5887,135370.0
2020-10-01 14:30:00,59.62,59.73,59.6,59.7,99900.0,55.598,55.7006,55.5793,55.6726,99900.0
2020-10-01 14:40:00,59.7,59.73,59.64,59.66,75038.0,55.6726,55.7006,55.6166,55.6353,75038.0
2020-10-01 14:50:00,59.66,59.74,59.65,59.71,97295.0,55.6353,55.7099,55.626,55.6819,97295.0
2020-10-01 15:00:00,59.71,59.77,59.65,59.66,104401.0,55.6819,55.7379,55.626,55.6353,104401.0
2020-10-01 15:10:00,59.67,59.69,59.55,59.55,108904.0,55.6446,55.6633,55.5327,55.5327,108904.0
2020-10-01 15:20:00,59.55,59.58,59.47,59.51,123433.0,55.5327,55.5607,55.4581,55.4954,123433.0
2020-10-01 15:30:00,59.51,59.62,59.49,59.59,196787.0,55.4954,55.598,55.4768,55.57,196787.0
2020-10-01 15:40:00,59.6,59.61,59.5,59.58,188663.0,55.5793,55.5887,55.4861,55.5607,188663.0
2020-10-01 15:50:00,59.57,59.73,59.57,59.68,543580.0,55.5514,55.7006,55.5514,55.6539,543580.0
2020-10-02 09:30:00,58.71,59.36,58.51,59.32,382911.0,54.7494,55.3555,54.5629,55.3182,382911.0
2020-10-02 09:40:00,59.31,59.42,59.17,59.32,248657.0,55.3089,55.4115,55.1784,55.3182,248657.0
2020-10-02 09:50:00,59.31,59.43,59.21,59.4,163260.0,55.3089,55.4208,55.2157,55.3928,163260.0
2020-10-02 10:00:00,59.39,59.49,59.31,59.33,178140.0,55.3835,55.4768,55.3089,55.3276,178140.0
2020-10-02 10:10:00,59.34,59.37,59.24,59.29,135027.0,55.3369,55.3649,55.2436,55.2903,135027.0
2020-10-02 10:20:00,59.29,59.37,59.23,59.34,224002.0,55.2903,55.3649,55.2343,55.3369,224002.0
2020-10-02 10:30:00,59.34,59.39,59.25,59.28,102982.0,55.3369,55.3835,55.253,55.2809,102982.0
2020-10-02 10:40:00,59.27,59.35,59.22,59.32,106663.0,55.2716,55.3462,55.225,55.3182,106663.0
2020-10-02 10:50:00,59.32,59.45,59.27,59.38,78268.0,55.3182,55.4395,55.2716,55.3742,78268.0
2020-10-02 11:00:00,59.38,59.52,59.31,59.44,110463.0,55.3742,55.5047,55.3089,55.4301,110463.0
2020-10-02 11:10:00,59.43,59.49,59.38,59.46,97163.0,55.4208,55.4768,55.3742,55.4488,97163.0
2020-10-02 11:20:00,59.46,59.49,59.37,59.4,76739.0,55.4488,55.4768,55.3649,55.3928,76739.0
2020-10-02 11:30:00,59.39,59.4,59.25,59.25,97398.0,55.3835,55.3928,55.253,55.253,97398.0
2020-10-02 11:40:00,59.25,59.31,59.22,59.3,92808.0,55.253,55.3089,55.225,55.2996,92808.0
2020-10-02 11:50:00,59.3,59.32,59.02,59.03,110322.0,55.2996,55.3182,55.0385,55.0478,110322.0
2020-10-02 12:00:00,59.03,59.03,58.82,58.94,156708.0,55.0478,55.0478,54.852,54.9639,156708.0
2020-10-02 12:10:00,58.94,59.24,58.93,59.24,158636.0,54.9639,55.2436,54.9545,55.2436,158636.0
2020-10-02 12:20:00,59.24,59.33,59.12,59.16,119019.0,55.2436,55.3276,55.1317,55.169,119019.0
2020-10-02 12:30:00,59.16,59.3,59.12,59.29,69138.0,55.169,55.2996,55.1317,55.2903,69138.0
2020-10-02 12:40:00,59.29,59.33,59.21,59.21,56115.0,55.2903,55.3276,55.2157,55.2157,56115.0
2020-10-02 12:50:00,59.22,59.31,59.17,59.24,76892.0,55.225,55.3089,55.1784,55.2436,76892.0
2020-10-02 13:00:00,59.25,59.31,59.14,59.17,57997.0,55.253,55.3089,55.1504,55.1784,57997.0
2020-10-02 13:10:00,59.18,59.25,59.13,59.19,72805.0,55.1877,55.253,55.1411,55.197,72805.0
2020-10-02 13:20:00,59.19,59.29,59.15,59.25,72935.0,55.197,55.2903,55.1597,55.253,72935.0
2020-10-02 13:30:00,59.26,59.26,59.13,59.23,53001.0,55.2623,55.2623,55.1411,55.2343,53001.0
2020-10-02 13:40:00,59.23,59.24,59.04,59.13,105620.0,55.2343,55.2436,55.0571,55.1411,105620.0
2020-10-02 13:50:00,59.12,59.19,59.07,59.17,63449.0,55.1317,55.197,55.0851,55.1784,63449.0
2020-10-02 14:00:00,59.16,59.32,59.15,59.3,57902.0,55.169,55.3182,55.1597,55.2996,57902.0
2020-10-02 14:10:00,59.3,59.33,59.27,59.31,66097.0,55.2996,55.3276,55.2716,55.3089,66097.0
2020-10-02 14:20:00,59.32,59.35,59.28,59.3,52192.0,55.3182,55.3462,55.2809,55.2996,52192.0
2020-10-02 14:30:00,59.3,59.33,59.2,59.21,104324.0,55.2996,55.3276,55.2063,55.2157,104324.0
2020-10-02 14:40:00,59.21,59.23,59.04,59.07,160302.0,55.2157,55.2343,55.0571,55.0851,160302.0
2020-10-02 14:50:00,59.06,59.15,59.01,59.06,222933.0,55.0758,55.1597,55.0291,55.0758,222933.0
2020-10-02 15:00:00,59.06,59.12,59.01,59.1,104872.0,55.0758,55.1317,55.0291,55.1131,104872.0
2020-10-02 15:10:00,59.1,59.21,58.97,59.08,190819.0,55.1131,55.2157,54.9918,55.0944,190819.0
2020-10-02 15:20:00,59.07,59.16,59.05,59.1,140181.0,55.0851,55.169,55.0664,55.1131,140181.0
2020-10-02 15:30:00,59.1,59.18,59.06,59.13,220144.0,55.1131,55.1877,55.0758,55.1411,220144.0
2020-10-02 15:40:00,59.14,59.15,59.02,59.05,223656.0,55.1504,55.1597,55.0385,55.0664,223656.0
2020-10-02 15:50:00,59.05,59.05,58.8,58.83,544182.0,55.0664,55.0664,54.8333,54.8613,544182.0
2020-10-05 09:30:00,59.44,59.44,59.09,59.36,369663.0,55.4301,55.4301,55.1037,55.3555,369663.0
2020-10-05 09:40:00,59.36,59.49,59.3,59.45,191745.0,55.3555,55.4768,55.2996,55.4395,191745.0
2020-10-05 09:50:00,59.45,59.45,59.2,59.22,140690.0,55.4395,55.4395,55.2063,55.225,140690.0
2020-10-05 10:00:00,59.23,59.46,59.21,59.4,207945.0,55.2343,55.4488,55.2157,55.3928,207945.0
2020-10-05 10:10:00,59.41,59.51,59.32,59.42,147272.0,55.4022,55.4954,55.3182,55.4115,147272.0
2020-10-05 10:20:00,59.43,59.45,59.33,59.37,176204.0,55.4208,55.4395,55.3276,55.3649,176204.0
2020-10-05 10:30:00,59.37,59.57,59.36,59.52,161291.0,55.3649,55.5514,55.3555,55.5047,161291.0
2020-10-05 10:40:00,59.52,59.53,59.42,59.47,80562.0,55.5047,55.5141,55.4115,55.4581,80562.0
2020-10-05 10:50:00,59.47,59.59,59.47,59.52,96519.0,55.4581,55.57,55.4581,55.5047,96519.0
2020-10-05 11:00:00,59.52,59.6,59.48,59.56,78467.0,55.5047,55.5793,55.4674,55.542,78467.0
2020-10-05 11:10:00,59.56,59.57,59.45,59.52,138844.0,55.542,55.5514,55.4395,55.5047,138844.0
2020-10-05 11:20:00,59.52,59.56,59.47,59.5,152020.0,55.5047,55.542,55.4581,55.4861,152020.0
2020-10-05 11:30:00,59.5,59.52,59.49,59.5,176586.0,55.4861,55.5047,55.4768,55.4861,176586.0
2020-10-05 11:40:00,59.5,59.52,59.49,59.5,150401.0,55.4861,55.5047,55.4768,55.4861,150401.0
2020-10-05 11:50:00,59.5,59.54,59.49,59.53,105647.0,55.4861,55.5234,55.4768,55.5141,105647.0
2020-10-05 12:00:00,59.53,59.57,59.49,59.57,69146.0,55.5141,55.5514,55.4768,55.5514,69146.0
2020-10-05 12:10:00,59.59,59.59,59.53,59.58,71707.0,55.57,55.57,55.5141,55.5607,71707.0
2020-10-05 12:20:00,59.57,59.67,59.56,59.62,185946.0,55.5514,55.6446,55.542,55.598,185946.0
2020-10-05 12:30:00,59.62,59.64,59.59,59.61,78088.0,55.598,55.6166,55.57,55.5887,78088.0
2020-10-05 12:40:00,59.62,59.62,59.58,59.59,52472.0,55.598,55.598,55.5607,55.57,52472.0
2020-10-05 12:50:00,59.59,59.61,59.56,59.6,41926.0,55.57,55.5887,55.542,55.5793,41926.0
2020-10-05 13:00:00,59.6,59.61,59.5,59.53,49906.0,55.5793,55.5887,55.4861,55.5141,49906.0
2020-10-05 13:10:00,59.53,59.59,59.52,59.55,135265.0,55.5141,55.57,55.5047,55.5327,135265.0
2020-10-05 13:20:00,59.56,59.57,59.51,59.51,67479.0,55.542,55.5514,55.4954,55.4954,67479.0
2020-10-05 13:30:00,59.52,59.53,59.47,59.5,48172.0,55.5047,55.5141,55.4581,55.4861,48172.0
2020-10-05 13:40:00,59.5,59.53,59.47,59.48,61695.0,55.4861,55.5141,55.4581,55.4674,61695.0
2020-10-05 13:50:00,59.49,59.5,59.44,59.46,57075.0,55.4768,55.4861,55.4301,55.4488,57075.0
2020-10-05 14:00:00,59.46,59.47,59.4,59.47,56947.0,55.4488,55.4581,55.3928,55.4581,56947.0
2020-10-05 14:10:00,59.47,59.5,59.45,59.47,64810.0,55.4581,55.4861,55.4395,55.4581,64810.0
2020-10-05 14:20:00,59.48,59.52,59.44,59.47,61707.0,55.4674,55.5047,55.4301,55.4581,61707.0
2020-10-05 14:30:00,59.48,59.53,59.46,59.49,119986.0,55.4674,55.5141,55.4488,55.4768,119986.0
2020-10-05 14:40:00,59.49,59.55,59.46,59.52,93850.0,55.4768,55.5327,55.4488,55.5047,93850.0
2020-10-05 14:50:00,59.52,59.6,59.49,59.59,78271.0,55.5047,55.5793,55.4768,55.57,78271.0
2020-10-05 15:00:00,59.6,59.62,59.54,59.62,73472.0,55.5793,55.598,55.5234,55.598,73472.0
2020-10-05 15:10:00,59.62,59.64,59.57,59.58,103183.0,55.598,55.6166,55.5514,55.5607,103183.0
2020-10-05 15:20:00,59.59,59.62,59.56,59.6,101691.0,55.57,55.598,55.542,55.5793,101691.0
2020-10-05 15:30:00,59.61,59.64,59.56,59.57,200680.0,55.5887,55.6166,55.542,55.5514,200680.0
2020-10-05 15:40:00,59.57,59.58,59.47,59.49,145205.0,55.5514,55.5607,55.4581,55.4768,145205.0
2020-10-05 15:50:00,59.49,59.59,59.4,59.56,585471.0,55.4768,55.57,55.3928,55.542,585471.0
2020-10-06 09:30:00,59.51,59.69,59.46,59.58,370201.0,55.4954,55.6633,55.4488,55.5607,370201.0
2020-10-06 09:40:00,59.58,59.8,59.57,59.76,192473.0,55.5607,55.7659,55.5514,55.7286,192473.0
2020-10-06 09:50:00,59.75,59.82,59.72,59.79,130164.0,55.7192,55.7845,55.6912,55.7565,130164.0
2020-10-06 10:00:00,59.79,60.03,59.79,59.98,211579.0,55.7565,55.9803,55.7565,55.9337,211579.0
2020-10-06 10:10:00,59.98,60.15,59.97,60.12,212870.0,55.9337,56.0922,55.9244,56.0643,212870.0
2020-10-06 10:20:00,60.12,60.13,59.98,60.08,188203.0,56.0643,56.0736,55.9337,56.027,188203.0
2020-10-06 10:30:00,60.09,60.1,59.99,60.01,89219.0,56.0363,56.0456,55.943,55.9617,89219.0
2020-10-06 10:40:00,60.01,60.15,59.91,60.0,214223.0,55.9617,56.0922,55.8684,55.9524,214223.0
2020-10-06 10:50:00,60.0,60.11,59.95,60.01,143777.0,55.9524,56.0549,55.9057,55.9617,143777.0
2020-10-06 11:00:00,60.01,60.1,59.99,60.01,142020.0,55.9617,56.0456,55.943,55.9617,142020.0
2020-10-06 11:10:00,60.01,60.07,59.96,60.07,136218.0,55.9617,56.0176,55.9151,56.0176,136218.0
2020-10-06 11:20:00,60.06,60.09,60.01,60.07,158727.0,56.0083,56.0363,55.9617,56.0176,158727.0
2020-10-06 11:30:00,60.06,60.16,60.01,60.15,105247.0,56.0083,56.1016,55.9617,56.0922,105247.0
2020-10-06 11:40:00,60.15,60.16,60.06,60.07,108506.0,56.0922,56.1016,56.0083,56.0176,108506.0
2020-10-06 11:50:00,60.07,60.07,59.89,59.98,159652.0,56.0176,56.0176,55.8498,55.9337,159652.0
2020-10-06 12:00:00,59.98,60.08,59.98,60.05,141893.0,55.9337,56.027,55.9337,55.999,141893.0
2020-10-06 12:10:00,60.05,60.09,60.03,60.05,91992.0,55.999,56.0363,55.9803,55.999,91992.0
2020-10-06 12:20:00,60.05,60.06,60.01,60.02,86103.0,55.999,56.0083,55.9617,55.971,86103.0
2020-10-06 12:30:00,60.03,60.03,59.94,60.0,82164.0,55.9803,55.9803,55.8964,55.9524,82164.0
2020-10-06 12:40:00,60.0,60.15,59.98,60.15,127481.0,55.9524,56.0922,55.9337,56.0922,127481.0
2020-10-06 12:50:00,60.15,60.16,60.11,60.14,87769.0,56.0922,56.1016,56.0549,56.0829,87769.0
2020-10-06 13:00:00,60.14,60.22,60.09,60.2,105595.0,56.0829,56.1575,56.0363,56.1389,105595.0
2020-10-06 13:10:00,60.2,60.2,60.16,60.2,64911.0,56.1389,56.1389,56.1016,56.1389,64911.0
2020-10-06 13:20:00,60.2,60.25,60.15,60.2,136955.0,56.1389,56.1855,56.0922,56.1389,136955.0
2020-10-06 13:30:00,60.21,60.25,60.19,60.23,88852.0,56.1482,56.1855,56.1295,56.1668,88852.0
2020-10-06 13:40:00,60.24,60.29,60.2,60.22,161587.0,56.1762,56.2228,56.1389,56.1575,161587.0
2020-10-06 13:50:00,60.22,60.33,60.21,60.31,171186.0,56.1575,56.2601,56.1482,56.2414,171186.0
2020-10-06 14:00:00,60.32,60.35,60.26,60.3,117084.0,56.2508,56.2787,56.1948,56.2321,117084.0
2020-10-06 14:10:00,60.29,60.38,60.26,60.35,158399.0,56.2228,56.3067,56.1948,56.2787,158399.0
2020-10-06 14:20:00,60.35,60.39,60.34,60.37,106267.0,56.2787,56.3161,56.2694,56.2974,106267.0
2020-10-06 14:30:00,60.37,60.45,60.37,60.45,120054.0,56.2974,56.372,56.2974,56.372,120054.0
2020-10-06 14:40:00,60.45,60.53,60.19,60.21,230487.0,56.372,56.4466,56.1295,56.1482,230487.0
2020-10-06 14:50:00,60.23,60.24,59.77,59.95,679963.0,56.1668,56.1762,55.7379,55.9057,679963.0
2020-10-06 15:00:00,59.94,60.04,59.75,59.86,448493.0,55.8964,55.9897,55.7192,55.8218,448493.0
2020-10-06 15:10:00,59.86,60.0,59.76,59.8,241816.0,55.8218,55.9524,55.7286,55.7659,241816.0
2020-10-06 15:20:00,59.8,59.87,59.73,59.85,232198.0,55.7659,55.8311,55.7006,55.8125,232198.0
2020-10-06 15:30:00,59.85,59.91,59.73,59.73,207674.0,55.8125,55.8684,55.7006,55.7006,207674.0
2020-10-06 15:40:00,59.73,59.76,59.46,59.48,352737.0,55.7006,55.7286,55.4488,55.4674,352737.0
2020-10-06 15:50:00,59.48,59.67,59.4,59.49,662774.0,55.4674,55.6446,55.3928,55.4768,662774.0
2020-10-07 09:30:00,59.77,59.99,59.63,59.87,309514.0,55.9587,56.1646,55.8276,56.0523,309514.0
2020-10-07 09:40:00,59.86,60.05,59.83,59.97,236236.0,56.0429,56.2208,56.0148,56.1459,236236.0
2020-10-07 09:50:00,59.96,60.13,59.95,60.08,153125.0,56.1365,56.2957,56.1272,56.2489,153125.0
2020-10-07 10:00:00,60.09,60.34,60.05,60.34,186749.0,56.2583,56.4923,56.2208,56.4923,186749.0
2020-10-07 10:10:00,60.34,60.48,60.31,60.47,453144.0,56.4923,56.6234,56.4642,56.614,453144.0
2020-10-07 10:20:00,60.47,60.47,60.25,60.35,259627.0,56.614,56.614,56.408,56.5017,259627.0
2020-10-07 10:30:00,60.35,60.45,60.29,60.3,134210.0,56.5017,56.5953,56.4455,56.4549,134210.0
2020-10-07 10:40:00,60.31,60.44,60.3,60.4,138274.0,56.4642,56.5859,56.4549,56.5485,138274.0
2020-10-07 10:50:00,60.39,60.45,60.34,60.35,120130.0,56.5391,56.5953,56.4923,56.5017,120130.0
2020-10-07 11:00:00,60.35,60.4,60.24,60.36,213725.0,56.5017,56.5485,56.3987,56.511,213725.0
2020-10-07 11:10:00,60.36,60.39,60.27,60.31,132552.0,56.511,56.5391,56.4268,56.4642,132552.0
2020-10-07 11:20:00,60.31,60.4,60.27,60.39,158282.0,56.4642,56.5485,56.4268,56.5391,158282.0
2020-10-07 11:30:00,60.39,60.43,60.32,60.33,204312.0,56.5391,56.5766,56.4736,56.4829,204312.0
2020-10-07 11:40:00,60.32,60.35,60.24,60.25,144012.0,56.4736,56.5017,56.3987,56.408,144012.0
2020-10-07 11:50:00,60.26,60.28,60.23,60.26,72959.0,56.4174,56.4361,56.3893,56.4174,72959.0
2020-10-07 12:00:00,60.26,60.3,60.23,60.28,70428.0,56.4174,56.4549,56.3893,56.4361,70428.0
2020-10-07 12:10:00,60.28,60.31,60.27,60.31,96073.0,56.4361,56.4642,56.4268,56.4642,96073.0
2020-10-07 12:20:00,60.3,60.36,60.2,60.27,145809.0,56.4549,56.511,56.3612,56.4268,145809.0
2020-10-07 12:30:00,60.27,60.37,60.26,60.33,106167.0,56.4268,56.5204,56.4174,56.4829,106167.0
2020-10-07 12:40:00,60.34,60.35,60.29,60.31,108359.0,56.4923,56.5017,56.4455,56.4642,108359.0
2020-10-07 12:50:00,60.3,60.4,60.27,60.39,93608.0,56.4549,56.5485,56.4268,56.5391,93608.0
2020-10-07 13:00:00,60.39,60.59,60.38,60.51,159050.0,56.5391,56.7264,56.5298,56.6515,159050.0
2020-10-07 13:10:00,60.51,60.62,60.5,60.58,99781.0,56.6515,56.7545,56.6421,56.717,99781.0
2020-10-07 13:20:00,60.57,60.6,60.54,60.59,79968.0,56.7076,56.7357,56.6796,56.7264,79968.0
2020-10-07 13:30:00,60.58,60.68,60.58,60.65,112097.0,56.717,56.8106,56.717,56.7825,112097.0
2020-10-07 13:40:00,60.64,60.72,60.58,60.71,121773.0,56.7732,56.8481,56.717,56.8387,121773.0
2020-10-07 13:50:00,60.71,60.75,60.66,60.66,117799.0,56.8387,56.8762,56.7919,56.7919,117799.0
2020-10-07 14:00:00,60.66,60.73,60.64,60.69,89977.0,56.7919,56.8574,56.7732,56.82,89977.0
2020-10-07 14:10:00,60.69,60.78,60.65,60.77,90005.0,56.82,56.9043,56.7825,56.8949,90005.0
2020-10-07 14:20:00,60.77,60.83,60.74,60.83,127124.0,56.8949,56.9511,56.8668,56.9511,127124.0
2020-10-07 14:30:00,60.83,60.85,60.78,60.79,98033.0,56.9511,56.9698,56.9043,56.9136,98033.0
2020-10-07 14:40:00,60.79,60.8,60.69,60.78,115226.0,56.9136,56.923,56.82,56.9043,115226.0
2020-10-07 14:50:00,60.78,60.86,60.78,60.84,128076.0,56.9043,56.9792,56.9043,56.9604,128076.0
2020-10-07 15:00:00,60.83,60.9,60.78,60.87,153795.0,56.9511,57.0166,56.9043,56.9885,153795.0
2020-10-07 15:10:00,60.87,60.87,60.78,60.79,138443.0,56.9885,56.9885,56.9043,56.9136,138443.0
2020-10-07 15:20:00,60.79,60.81,60.73,60.76,172380.0,56.9136,56.9323,56.8574,56.8855,172380.0
2020-10-07 15:30:00,60.76,60.78,60.66,60.72,250364.0,56.8855,56.9043,56.7919,56.8481,250364.0
2020-10-07 15:40:00,60.72,60.73,60.6,60.65,276174.0,56.8481,56.8574,56.7357,56.7825,276174.0
2020-10-07 15:50:00,60.66,60.71,60.58,60.58,549105.0,56.7919,56.8387,56.717,56.717,549105.0
2020-10-08 09:30:00,60.79,60.94,60.63,60.91,292375.0,56.9136,57.054,56.7638,57.026,292375.0
2020-10-08 09:40:00,60.91,60.99,60.85,60.97,187927.0,57.026,57.1009,56.9698,57.0821,187927.0
2020-10-08 09:50:00,60.95,61.21,60.83,61.18,273888.0,57.0634,57.3068,56.9511,57.2787,273888.0
2020-10-08 10:00:00,61.17,61.24,61.07,61.17,176713.0,57.2694,57.3349,57.1758,57.2694,176713.0
2020-10-08 10:10:00,61.17,61.25,61.1,61.23,198231.0,57.2694,57.3443,57.2038,57.3256,198231.0
2020-10-08 10:20:00,61.23,61.3,61.07,61.11,198096.0,57.3256,57.3911,57.1758,57.2132,198096.0
2020-10-08 10:30:00,61.12,61.28,61.09,61.2,130800.0,57.2226,57.3724,57.1945,57.2975,130800.0
2020-10-08 10:40:00,61.2,61.24,61.06,61.09,103520.0,57.2975,57.3349,57.1664,57.1945,103520.0
2020-10-08 10:50:00,61.09,61.17,61.01,61.03,121046.0,57.1945,57.2694,57.1196,57.1383,121046.0
2020-10-08 11:00:00,61.04,61.08,61.01,61.06,141633.0,57.1477,57.1851,57.1196,57.1664,141633.0
2020-10-08 11:10:00,61.07,61.13,61.06,61.11,133334.0,57.1758,57.2319,57.1664,57.2132,133334.0
2020-10-08 11:20:00,61.1,61.13,60.99,61.0,145988.0,57.2038,57.2319,57.1009,57.1102,145988.0
2020-10-08 11:30:00,60.99,61.1,60.91,61.1,106047.0,57.1009,57.2038,57.026,57.2038,106047.0
2020-10-08 11:40:00,61.1,61.14,60.96,60.97,121189.0,57.2038,57.2413,57.0728,57.0821,121189.0
2020-10-08 11:50:00,60.98,60.99,60.9,60.91,87398.0,57.0915,57.1009,57.0166,57.026,87398.0
2020-10-08 12:00:00,60.91,60.98,60.88,60.95,74682.0,57.026,57.0915,56.9979,57.0634,74682.0
2020-10-08 12:10:00,60.95,61.03,60.95,60.99,76169.0,57.0634,57.1383,57.0634,57.1009,76169.0
2020-10-08 12:20:00,60.99,61.05,60.94,61.0,90853.0,57.1009,57.157,57.054,57.1102,90853.0
2020-10-08 12:30:00,61.0,61.01,60.97,60.99,74511.0,57.1102,57.1196,57.0821,57.1009,74511.0
2020-10-08 12:40:00,60.99,61.01,60.94,60.97,100984.0,57.1009,57.1196,57.054,57.0821,100984.0
2020-10-08 12:50:00,60.97,61.0,60.94,60.96,78616.0,57.0821,57.1102,57.054,57.0728,78616.0
2020-10-08 13:00:00,60.96,60.97,60.91,60.93,85936.0,57.0728,57.0821,57.026,57.0447,85936.0
2020-10-08 13:10:00,60.92,60.93,60.87,60.89,74050.0,57.0353,57.0447,56.9885,57.0072,74050.0
2020-10-08 13:20:00,60.89,60.89,60.82,60.88,96480.0,57.0072,57.0072,56.9417,56.9979,96480.0
2020-10-08 13:30:00,60.87,60.89,60.85,60.85,98180.0,56.9885,57.0072,56.9698,56.9698,98180.0
2020-10-08 13:40:00,60.86,60.89,60.84,60.86,76356.0,56.9792,57.0072,56.9604,56.9792,76356.0
2020-10-08 13:50:00,60.86,60.88,60.78,60.78,63195.0,56.9792,56.9979,56.9043,56.9043,63195.0
2020-10-08 14:00:00,60.79,60.88,60.74,60.88,95323.0,56.9136,56.9979,56.8668,56.9979,95323.0
2020-10-08 14:10:00,60.88,60.88,60.78,60.8,86467.0,56.9979,56.9979,56.9043,56.923,86467.0
2020-10-08 14:20:00,60.8,60.82,60.77,60.8,73037.0,56.923,56.9417,56.8949,56.923,73037.0
2020-10-08 14:30:00,60.8,60.92,60.79,60.92,102920.0,56.923,57.0353,56.9136,57.0353,102920.0
2020-10-08 14:40:00,60.92,60.93,60.86,60.91,104849.0,57.0353,57.0447,56.9792,57.026,104849.0
2020-10-08 14:50:00,60.91,60.92,60.85,60.86,128307.0,57.026,57.0353,56.9698,56.9792,128307.0
2020-10-08 15:00:00,60.85,60.88,60.79,60.8,118489.0,56.9698,56.9979,56.9136,56.923,118489.0
2020-10-08 15:10:00,60.8,60.82,60.7,60.78,164618.0,56.923,56.9417,56.8294,56.9043,164618.0
2020-10-08 15:20:00,60.78,60.89,60.77,60.87,132066.0,56.9043,57.0072,56.8949,56.9885,132066.0
2020-10-08 15:30:00,60.88,60.97,60.87,60.97,151649.0,56.9979,57.0821,56.9885,57.0821,151649.0
2020-10-08 15:40:00,60.97,60.97,60.85,60.86,188582.0,57.0821,57.0821,56.9698,56.9792,188582.0
2020-10-08 15:50:00,60.86,60.97,60.83,60.89,569624.0,56.9792,57.0821,56.9511,57.0072,569624.0
2020-10-09 09:30:00,61.15,61.35,61.0,61.09,335071.0,57.2507,57.4379,57.1102,57.1945,335071.0
2020-10-09 09:40:00,61.11,61.15,60.87,60.88,201187.0,57.2132,57.2507,56.9885,56.9979,201187.0
2020-10-09 09:50:00,60.88,61.04,60.86,61.04,170316.0,56.9979,57.1477,56.9792,57.1477,170316.0
2020-10-09 10:00:00,61.04,61.16,61.04,61.1,143570.0,57.1477,57.26,57.1477,57.2038,143570.0
2020-10-09 10:10:00,61.1,61.12,61.03,61.09,128553.0,57.2038,57.2226,57.1383,57.1945,128553.0
2020-10-09 10:20:00,61.09,61.11,61.03,61.03,92779.0,57.1945,57.2132,57.1383,57.1383,92779.0
2020-10-09 10:30:00,61.04,61.06,61.0,61.05,164458.0,57.1477,57.1664,57.1102,57.157,164458.0
2020-10-09 10:40:00,61.05,61.09,61.03,61.07,338356.0,57.157,57.1945,57.1383,57.1758,338356.0
2020-10-09 10:50:00,61.07,61.13,61.06,61.07,166119.0,57.1758,57.2319,57.1664,57.1758,166119.0
2020-10-09 11:00:00,61.08,61.09,61.01,61.02,148648.0,57.1851,57.1945,57.1196,57.1289,148648.0
2020-10-09 11:10:00,61.03,61.15,61.02,61.15,173978.0,57.1383,57.2507,57.1289,57.2507,173978.0
2020-10-09 11:20:00,61.15,61.2,61.14,61.19,123502.0,57.2507,57.2975,57.2413,57.2881,123502.0
2020-10-09 11:30:00,61.19,61.27,61.17,61.23,82258.0,57.2881,57.363,57.2694,57.3256,82258.0
2020-10-09 11:40:00,61.23,61.26,61.13,61.24,273254.0,57.3256,57.3536,57.2319,57.3349,273254.0
2020-10-09 11:50:00,61.24,61.38,61.19,61.3,216609.0,57.3349,57.466,57.2881,57.3911,216609.0
2020-10-09 12:00:00,61.3,61.33,61.22,61.28,74856.0,57.3911,57.4192,57.3162,57.3724,74856.0
2020-10-09 12:10:00,61.28,61.3,61.23,61.23,48905.0,57.3724,57.3911,57.3256,57.3256,48905.0
2020-10-09 12:20:00,61.24,61.34,61.23,61.3,213998.0,57.3349,57.4285,57.3256,57.3911,213998.0
2020-10-09 12:30:00,61.3,61.33,61.24,61.26,95388.0,57.3911,57.4192,57.3349,57.3536,95388.0
2020-10-09 12:40:00,61.27,61.27,61.13,61.15,71879.0,57.363,57.363,57.2319,57.2507,71879.0
2020-10-09 12:50:00,61.15,61.17,61.11,61.11,53796.0,57.2507,57.2694,57.2132,57.2132,53796.0
2020-10-09 13:00:00,61.11,61.14,61.07,61.12,73461.0,57.2132,57.2413,57.1758,57.2226,73461.0
2020-10-09 13:10:00,61.12,61.13,61.07,61.1,45542.0,57.2226,57.2319,57.1758,57.2038,45542.0
2020-10-09 13:20:00,61.1,61.1,61.03,61.08,59052.0,57.2038,57.2038,57.1383,57.1851,59052.0
2020-10-09 13:30:00,61.08,61.08,61.03,61.08,62647.0,57.1851,57.1851,57.1383,57.1851,62647.0
2020-10-09 13:40:00,61.08,61.13,61.05,61.09,114405.0,57.1851,57.2319,57.157,57.1945,114405.0
2020-10-09 13:50:00,61.09,61.17,61.08,61.17,78850.0,57.1945,57.2694,57.1851,57.2694,78850.0
2020-10-09 14:00:00,61.17,61.17,61.08,61.11,87071.0,57.2694,57.2694,57.1851,57.2132,87071.0
2020-10-09 14:10:00,61.11,61.12,61.07,61.07,56870.0,57.2132,57.2226,57.1758,57.1758,56870.0
2020-10-09 14:20:00,61.07,61.08,60.98,61.03,128293.0,57.1758,57.1851,57.0915,57.1383,128293.0
2020-10-09 14:30:00,61.04,61.08,60.98,61.01,121064.0,57.1477,57.1851,57.0915,57.1196,121064.0
2020-10-09 14:40:00,61.0,61.05,60.97,61.03,103357.0,57.1102,57.157,57.0821,57.1383,103357.0
2020-10-09 14:50:00,61.04,61.05,61.0,61.03,96689.0,57.1477,57.157,57.1102,57.1383,96689.0
2020-10-09 15:00:00,61.02,61.05,60.99,61.0,124553.0,57.1289,57.157,57.1009,57.1102,124553.0
2020-10-09 15:10:00,61.0,61.08,60.98,61.08,107803.0,57.1102,57.1851,57.0915,57.1851,107803.0
2020-10-09 15:20:00,61.07,61.14,61.06,61.14,132500.0,57.1758,57.2413,57.1664,57.2413,132500.0
2020-10-09 15:30:00,61.14,61.15,61.03,61.04,150716.0,57.2413,57.2507,57.1383,57.1477,150716.0
2020-10-09 15:40:00,61.04,61.07,60.97,60.98,183060.0,57.1477,57.1758,57.0821,57.0915,183060.0
2020-10-09 15:50:00,60.99,61.17,60.99,61.14,482380.0,57.1009,57.2694,57.1009,57.2413,482380.0
2020-10-12 09:30:00,61.24,61.59,61.07,61.49,417082.0,57.3349,57.6626,57.1758,57.569,417082.0
2020-10-12 09:40:00,61.5,61.58,61.4,61.53,219552.0,57.5783,57.6532,57.4847,57.6064,219552.0
2020-10-12 09:50:00,61.52,61.55,61.41,61.42,151525.0,57.5971,57.6252,57.4941,57.5034,151525.0
2020-10-12 10:00:00,61.42,61.49,61.34,61.44,180288.0,57.5034,57.569,57.4285,57.5222,180288.0
2020-10-12 10:10:00,61.45,61.49,61.43,61.47,138100.0,57.5315,57.569,57.5128,57.5503,138100.0
2020-10-12 10:20:00,61.47,61.55,61.46,61.53,100445.0,57.5503,57.6252,57.5409,57.6064,100445.0
2020-10-12 10:30:00,61.53,61.56,61.49,61.51,76787.0,57.6064,57.6345,57.569,57.5877,76787.0
2020-10-12 10:40:00,61.52,61.57,61.51,61.55,75051.0,57.5971,57.6439,57.5877,57.6252,75051.0
2020-10-12 10:50:00,61.55,61.61,61.54,61.59,138169.0,57.6252,57.6813,57.6158,57.6626,138169.0
2020-10-12 11:00:00,61.6,61.68,61.58,61.67,77252.0,57.672,57.7469,57.6532,57.7375,77252.0
2020-10-12 11:10:00,61.67,61.75,61.64,61.74,111066.0,57.7375,57.8124,57.7094,57.803,111066.0
2020-10-12 11:20:00,61.74,61.83,61.73,61.75,109156.0,57.803,57.8873,57.7937,57.8124,109156.0
2020-10-12 11:30:00,61.75,61.8,61.73,61.75,104107.0,57.8124,57.8592,57.7937,57.8124,104107.0
2020-10-12 11:40:00,61.75,61.75,61.69,61.72,82956.0,57.8124,57.8124,57.7562,57.7843,82956.0
2020-10-12 11:50:00,61.73,61.73,61.61,61.61,107074.0,57.7937,57.7937,57.6813,57.6813,107074.0
2020-10-12 12:00:00,61.62,61.63,61.53,61.54,216704.0,57.6907,57.7001,57.6064,57.6158,216704.0
2020-10-12 12:10:00,61.54,61.61,61.51,61.61,110589.0,57.6158,57.6813,57.5877,57.6813,110589.0
2020-10-12 12:20:00,61.61,61.75,61.6,61.72,97970.0,57.6813,57.8124,57.672,57.7843,97970.0
2020-10-12 12:30:00,61.71,61.74,61.65,61.65,97859.0,57.7749,57.803,57.7188,57.7188,97859.0
2020-10-12 12:40:00,61.66,61.69,61.63,61.68,85304.0,57.7281,57.7562,57.7001,57.7469,85304.0
2020-10-12 12:50:00,61.68,61.7,61.58,61.61,138975.0,57.7469,57.7656,57.6532,57.6813,138975.0
2020-10-12 13:00:00,61.62,61.62,61.53,61.53,107080.0,57.6907,57.6907,57.6064,57.6064,107080.0
2020-10-12 13:10:00,61.53,61.56,61.46,61.51,159747.0,57.6064,57.6345,57.5409,57.5877,159747.0
2020-10-12 13:20:00,61.51,61.57,61.48,61.57,112593.0,57.5877,57.6439,57.5596,57.6439,112593.0
2020-10-12 13:30:00,61.58,61.64,61.53,61.58,110938.0,57.6532,57.7094,57.6064,57.6532,110938.0
2020-10-12 13:40:00,61.59,61.62,61.56,61.57,95748.0,57.6626,57.6907,57.6345,57.6439,95748.0
2020-10-12 13:50:00,61.57,61.62,61.54,61.58,60529.0,57.6439,57.6907,57.6158,57.6532,60529.0
2020-10-12 14:00:00,61.58,61.66,61.55,61.66,99450.0,57.6532,57.7281,57.6252,57.7281,99450.0
2020-10-12 14:10:00,61.65,61.66,61.58,61.61,86266.0,57.7188,57.7281,57.6532,57.6813,86266.0
2020-10-12 14:20:00,61.62,61.68,61.6,61.68,88165.0,57.6907,57.7469,57.672,57.7469,88165.0
2020-10-12 14:30:00,61.67,61.7,61.61,61.66,81934.0,57.7375,57.7656,57.6813,57.7281,81934.0
2020-10-12 14:40:00,61.67,61.73,61.61,61.72,87679.0,57.7375,57.7937,57.6813,57.7843,87679.0
2020-10-12 14:50:00,61.72,61.73,61.67,61.69,85067.0,57.7843,57.7937,57.7375,57.7562,85067.0
2020-10-12 15:00:00,61.69,61.71,61.6,61.6,94181.0,57.7562,57.7749,57.672,57.672,94181.0
2020-10-12 15:10:00,61.61,61.62,61.53,61.58,103870.0,57.6813,57.6907,57.6064,57.6532,103870.0
2020-10-12 15:20:00,61.59,61.66,61.57,61.61,109983.0,57.6626,57.7281,57.6439,57.6813,109983.0
2020-10-12 15:30:00,61.6,61.63,61.55,61.59,159780.0,57.672,57.7001,57.6252,57.6626,159780.0
2020-10-12 15:40:00,61.59,61.61,61.41,61.44,234042.0,57.6626,57.6813,57.4941,57.5222,234042.0
2020-10-12 15:50:00,61.44,61.5,61.41,61.46,506996.0,57.5222,57.5783,57.4941,57.5409,506996.0
2020-10-13 09:30:00,61.57,61.7,61.37,61.61,391601.0,57.6439,57.7656,57.4566,57.6813,391601.0
2020-10-13 09:40:00,61.61,61.78,61.59,61.62,217438.0,57.6813,57.8405,57.6626,57.6907,217438.0
2020-10-13 09:50:00,61.61,61.61,61.46,61.46,169643.0,57.6813,57.6813,57.5409,57.5409,169643.0
2020-10-13 10:00:00,61.47,61.47,61.06,61.13,193771.0,57.5503,57.5503,57.1664,57.2319,193771.0
2020-10-13 10:10:00,61.14,61.25,61.07,61.2,137041.0,57.2413,57.3443,57.1758,57.2975,137041.0
2020-10-13 10:20:00,61.19,61.2,61.0,61.0,228374.0,57.2881,57.2975,57.1102,57.1102,228374.0
2020-10-13 10:30:00,61.01,61.06,60.9,60.99,120606.0,57.1196,57.1664,57.0166,57.1009,120606.0
2020-10-13 10:40:00,60.99,61.02,60.87,60.95,103967.0,57.1009,57.1289,56.9885,57.0634,103967.0
2020-10-13 10:50:00,60.94,61.05,60.92,61.0,146548.0,57.054,57.157,57.0353,57.1102,146548.0
2020-10-13 11:00:00,61.0,61.02,60.93,61.01,89182.0,57.1102,57.1289,57.0447,57.1196,89182.0
2020-10-13 11:10:00,61.02,61.11,61.01,61.06,96996.0,57.1289,57.2132,57.1196,57.1664,96996.0
2020-10-13 11:20:00,61.07,61.14,61.03,61.11,124813.0,57.1758,57.2413,57.1383,57.2132,124813.0
2020-10-13 11:30:00,61.1,61.22,61.1,61.15,139283.0,57.2038,57.3162,57.2038,57.2507,139283.0
2020-10-13 11:40:00,61.14,61.19,61.07,61.19,85175.0,57.2413,57.2881,57.1758,57.2881,85175.0
2020-10-13 11:50:00,61.18,61.28,61.17,61.27,82911.0,57.2787,57.3724,57.2694,57.363,82911.0
2020-10-13 12:00:00,61.28,61.32,61.25,61.27,74369.0,57.3724,57.4098,57.3443,57.363,74369.0
2020-10-13 12:10:00,61.27,61.27,61.12,61.15,101184.0,57.363,57.363,57.2226,57.2507,101184.0
2020-10-13 12:20:00,61.14,61.22,61.13,61.18,70901.0,57.2413,57.3162,57.2319,57.2787,70901.0
2020-10-13 12:30:00,61.18,61.21,61.07,61.1,73134.0,57.2787,57.3068,57.1758,57.2038,73134.0
2020-10-13 12:40:00,61.1,61.14,61.05,61.13,62591.0,57.2038,57.2413,57.157,57.2319,62591.0
2020-10-13 12:50:00,61.13,61.15,61.1,61.13,43034.0,57.2319,57.2507,57.2038,57.2319,43034.0
2020-10-13 13:00:00,61.14,61.14,61.01,61.03,59337.0,57.2413,57.2413,57.1196,57.1383,59337.0
2020-10-13 13:10:00,61.04,61.21,61.03,61.19,93729.0,57.1477,57.3068,57.1383,57.2881,93729.0
2020-10-13 13:20:00,61.18,61.19,61.07,61.17,100289.0,57.2787,57.2881,57.1758,57.2694,100289.0
2020-10-13 13:30:00,61.17,61.21,61.14,61.2,64916.0,57.2694,57.3068,57.2413,57.2975,64916.0
2020-10-13 13:40:00,61.2,61.23,61.18,61.21,63079.0,57.2975,57.3256,57.2787,57.3068,63079.0
2020-10-13 13:50:00,61.21,61.23,61.08,61.13,81107.0,57.3068,57.3256,57.1851,57.2319,81107.0
2020-10-13 14:00:00,61.12,61.13,61.08,61.11,75675.0,57.2226,57.2319,57.1851,57.2132,75675.0
2020-10-13 14:10:00,61.1,61.16,61.08,61.16,84571.0,57.2038,57.26,57.1851,57.26,84571.0
2020-10-13 14:20:00,61.15,61.16,61.01,61.03,102186.0,57.2507,57.26,57.1196,57.1383,102186.0
2020-10-13 14:30:00,61.03,61.06,60.92,60.99,146650.0,57.1383,57.1664,57.0353,57.1009,146650.0
2020-10-13 14:40:00,60.98,61.04,60.93,60.98,127741.0,57.0915,57.1477,57.0447,57.0915,127741.0
2020-10-13 14:50:00,60.98,61.11,60.97,61.08,93805.0,57.0915,57.2132,57.0821,57.1851,93805.0
2020-10-13 15:00:00,61.07,61.08,61.0,61.02,153113.0,57.1758,57.1851,57.1102,57.1289,153113.0
2020-10-13 15:10:00,61.03,61.06,61.01,61.03,137791.0,57.1383,57.1664,57.1196,57.1383,137791.0
2020-10-13 15:20:00,61.02,61.16,61.0,61.12,107762.0,57.1289,57.26,57.1102,57.2226,107762.0
2020-10-13 15:30:00,61.12,61.21,61.12,61.16,142076.0,57.2226,57.3068,57.2226,57.26,142076.0
2020-10-13 15:40:00,61.16,61.23,61.13,61.13,132634.0,57.26,57.3256,57.2319,57.2319,132634.0
2020-10-13 15:50:00,61.14,61.16,60.95,60.97,595323.0,57.2413,57.26,57.0634,57.0821,595323.0
2020-10-14 09:30:00,61.35,61.38,61.03,61.11,233685.0,57.4379,57.466,57.1383,57.2132,233685.0
2020-10-14 09:40:00,61.1,61.42,61.07,61.42,146018.0,57.2038,57.5034,57.1758,57.5034,146018.0
2020-10-14 09:50:00,61.41,61.53,61.37,61.42,153924.0,57.4941,57.6064,57.4566,57.5034,153924.0
2020-10-14 10:00:00,61.42,61.42,61.2,61.3,182659.0,57.5034,57.5034,57.2975,57.3911,182659.0
2020-10-14 10:10:00,61.3,61.33,61.23,61.28,103578.0,57.3911,57.4192,57.3256,57.3724,103578.0
2020-10-14 10:20:00,61.28,61.37,61.21,61.23,137088.0,57.3724,57.4566,57.3068,57.3256,137088.0
2020-10-14 10:30:00,61.23,61.33,61.19,61.3,110613.0,57.3256,57.4192,57.2881,57.3911,110613.0
2020-10-14 10:40:00,61.3,61.4,61.28,61.36,83648.0,57.3911,57.4847,57.3724,57.4473,83648.0
2020-10-14 10:50:00,61.36,61.4,61.33,61.35,85626.0,57.4473,57.4847,57.4192,57.4379,85626.0
2020-10-14 11:00:00,61.36,61.48,61.28,61.46,91604.0,57.4473,57.5596,57.3724,57.5409,91604.0
2020-10-14 11:10:00,61.46,61.47,61.37,61.39,86247.0,57.5409,57.5503,57.4566,57.4754,86247.0
2020-10-14 11:20:00,61.38,61.39,61.29,61.3,88674.0,57.466,57.4754,57.3817,57.3911,88674.0
2020-10-14 11:30:00,61.3,61.36,61.25,61.3,73365.0,57.3911,57.4473,57.3443,57.3911,73365.0
2020-10-14 11:40:00,61.3,61.3,61.07,61.09,103543.0,57.3911,57.3911,57.1758,57.1945,103543.0
2020-10-14 11:50:00,61.08,61.1,60.94,61.04,116858.0,57.1851,57.2038,57.054,57.1477,116858.0
2020-10-14 12:00:00,61.04,61.12,61.01,61.05,129882.0,57.1477,57.2226,57.1196,57.157,129882.0
2020-10-14 12:10:00,61.05,61.05,60.89,60.92,104776.0,57.157,57.157,57.0072,57.0353,104776.0
2020-10-14 12:20:00,60.93,60.96,60.85,60.94,102831.0,57.0447,57.0728,56.9698,57.054,102831.0
2020-10-14 12:30:00,60.93,60.98,60.86,60.95,78813.0,57.0447,57.0915,56.9792,57.0634,78813.0
2020-10-14 12:40:00,60.96,60.99,60.91,60.98,54150.0,57.0728,57.1009,57.026,57.0915,54150.0
2020-10-14 12:50:00,60.97,61.05,60.95,60.99,80989.0,57.0821,57.157,57.0634,57.1009,80989.0
2020-10-14 13:00:00,60.99,61.07,60.92,60.96,145264.0,57.1009,57.1758,57.0353,57.0728,145264.0
2020-10-14 13:10:00,60.96,61.03,60.94,60.97,73612.0,57.0728,57.1383,57.054,57.0821,73612.0
2020-10-14 13:20:00,60.98,60.98,60.9,60.91,101526.0,57.0915,57.0915,57.0166,57.026,101526.0
2020-10-14 13:30:00,60.92,60.94,60.85,60.92,91868.0,57.0353,57.054,56.9698,57.0353,91868.0
2020-10-14 13:40:00,60.92,61.06,60.9,61.06,108550.0,57.0353,57.1664,57.0166,57.1664,108550.0
2020-10-14 13:50:00,61.06,61.16,61.05,61.11,74980.0,57.1664,57.26,57.157,57.2132,74980.0
2020-10-14 14:00:00,61.1,61.16,61.06,61.14,131262.0,57.2038,57.26,57.1664,57.2413,131262.0
2020-10-14 14:10:00,61.13,61.22,61.1,61.16,100190.0,57.2319,57.3162,57.2038,57.26,100190.0
2020-10-14 14:20:00,61.15,61.18,61.1,61.16,111069.0,57.2507,57.2787,57.2038,57.26,111069.0
2020-10-14 14:30:00,61.16,61.19,60.99,61.02,91525.0,57.26,57.2881,57.1009,57.1289,91525.0
2020-10-14 14:40:00,61.03,61.11,61.01,61.1,150070.0,57.1383,57.2132,57.1196,57.2038,150070.0
2020-10-14 14:50:00,61.1,61.17,61.06,61.15,79281.0,57.2038,57.2694,57.1664,57.2507,79281.0
2020-10-14 15:00:00,61.16,61.31,61.11,61.25,105176.0,57.26,57.4005,57.2132,57.3443,105176.0
2020-10-14 15:10:00,61.26,61.37,61.25,61.35,115973.0,57.3536,57.4566,57.3443,57.4379,115973.0
2020-10-14 15:20:00,61.34,61.37,61.19,61.21,93748.0,57.4285,57.4566,57.2881,57.3068,93748.0
2020-10-14 15:30:00,61.21,61.31,61.19,61.23,151453.0,57.3068,57.4005,57.2881,57.3256,151453.0
2020-10-14 15:40:00,61.24,61.32,61.13,61.14,168394.0,57.3349,57.4098,57.2319,57.2413,168394.0
2020-10-14 15:50:00,61.13,61.23,60.93,60.96,940380.0,57.2319,57.3256,57.0447,57.0728,940380.0
2020-10-15 09:30:00,60.27,60.52,60.17,60.43,287701.0,56.4268,56.6608,56.3332,56.5766,287701.0
2020-10-15 09:40:00,60.43,60.52,60.33,60.48,304251.0,56.5766,56.6608,56.4829,56.6234,304251.0
2020-10-15 09:50:00,60.49,60.73,60.46,60.73,142089.0,56.6327,56.8574,56.6047,56.8574,142089.0
2020-10-15 10:00:00,60.73,60.73,60.58,60.58,157989.0,56.8574,56.8574,56.717,56.717,157989.0
2020-10-15 10:10:00,60.59,60.69,60.54,60.65,120107.0,56.7264,56.82,56.6796,56.7825,120107.0
2020-10-15 10:20:00,60.65,60.74,60.58,60.58,117559.0,56.7825,56.8668,56.717,56.717,117559.0
2020-10-15 10:30:00,60.56,60.58,60.39,60.43,128268.0,56.6983,56.717,56.5391,56.5766,128268.0
2020-10-15 10:40:00,60.43,60.48,60.29,60.35,104214.0,56.5766,56.6234,56.4455,56.5017,104214.0
2020-10-15 10:50:00,60.36,60.4,60.24,60.34,105355.0,56.511,56.5485,56.3987,56.4923,105355.0
2020-10-15 11:00:00,60.34,60.4,60.14,60.35,147527.0,56.4923,56.5485,56.3051,56.5017,147527.0
2020-10-15 11:10:00,60.35,60.51,60.28,60.5,97607.0,56.5017,56.6515,56.4361,56.6421,97607.0
2020-10-15 11:20:00,60.5,60.54,60.46,60.51,73749.0,56.6421,56.6796,56.6047,56.6515,73749.0
2020-10-15 11:30:00,60.51,60.52,60.43,60.47,88849.0,56.6515,56.6608,56.5766,56.614,88849.0
2020-10-15 11:40:00,60.47,60.48,60.37,60.38,89848.0,56.614,56.6234,56.5204,56.5298,89848.0
2020-10-15 11:50:00,60.38,60.44,60.29,60.3,139268.0,56.5298,56.5859,56.4455,56.4549,139268.0
2020-10-15 12:00:00,60.3,60.37,60.25,60.3,97972.0,56.4549,56.5204,56.408,56.4549,97972.0
2020-10-15 12:10:00,60.31,60.32,60.24,60.3,87507.0,56.4642,56.4736,56.3987,56.4549,87507.0
2020-10-15 12:20:00,60.3,60.31,60.23,60.26,68146.0,56.4549,56.4642,56.3893,56.4174,68146.0
2020-10-15 12:30:00,60.25,60.28,60.07,60.18,154846.0,56.408,56.4361,56.2395,56.3425,154846.0
2020-10-15 12:40:00,60.18,60.2,60.1,60.17,93685.0,56.3425,56.3612,56.2676,56.3332,93685.0
2020-10-15 12:50:00,60.17,60.34,60.16,60.34,95055.0,56.3332,56.4923,56.3238,56.4923,95055.0
2020-10-15 13:00:00,60.34,60.39,60.33,60.37,75367.0,56.4923,56.5391,56.4829,56.5204,75367.0
2020-10-15 13:10:00,60.37,60.43,60.35,60.38,96910.0,56.5204,56.5766,56.5017,56.5298,96910.0
2020-10-15 13:20:00,60.37,60.39,60.32,60.35,83114.0,56.5204,56.5391,56.4736,56.5017,83114.0
2020-10-15 13:30:00,60.35,60.43,60.34,60.42,86441.0,56.5017,56.5766,56.4923,56.5672,86441.0
2020-10-15 13:40:00,60.42,60.46,60.38,60.41,80944.0,56.5672,56.6047,56.5298,56.5578,80944.0
2020-10-15 13:50:00,60.41,60.46,60.35,60.45,85570.0,56.5578,56.6047,56.5017,56.5953,85570.0
2020-10-15 14:00:00,60.45,60.55,60.44,60.55,80397.0,56.5953,56.6889,56.5859,56.6889,80397.0
2020-10-15 14:10:00,60.55,60.55,60.47,60.52,124686.0,56.6889,56.6889,56.614,56.6608,124686.0
2020-10-15 14:20:00,60.51,60.52,60.46,60.5,94955.0,56.6515,56.6608,56.6047,56.6421,94955.0
2020-10-15 14:30:00,60.5,60.53,60.42,60.44,92230.0,56.6421,56.6702,56.5672,56.5859,92230.0
2020-10-15 14:40:00,60.44,60.45,60.37,60.4,95879.0,56.5859,56.5953,56.5204,56.5485,95879.0
2020-10-15 14:50:00,60.39,60.45,60.36,60.43,134637.0,56.5391,56.5953,56.511,56.5766,134637.0
2020-10-15 15:00:00,60.42,60.48,60.39,60.41,96988.0,56.5672,56.6234,56.5391,56.5578,96988.0
2020-10-15 15:10:00,60.41,60.44,60.35,60.44,136295.0,56.5578,56.5859,56.5017,56.5859,136295.0
2020-10-15 15:20:00,60.44,60.48,60.4,60.42,112665.0,56.5859,56.6234,56.5485,56.5672,112665.0
2020-10-15 15:30:00,60.43,60.49,60.41,60.48,134682.0,56.5766,56.6327,56.5578,56.6234,134682.0
2020-10-15 15:40:00,60.48,60.53,60.39,60.42,195742.0,56.6234,56.6702,56.5391,56.5672,195742.0
2020-10-15 15:50:00,60.42,60.53,60.37,60.53,466323.0,56.5672,56.6702,56.5204,56.6702,466323.0
2020-10-16 09:30:00,60.71,60.93,60.52,60.79,700022.0,56.8387,57.0447,56.6608,56.9136,700022.0
2020-10-16 09:40:00,60.8,61.03,60.8,61.0,191953.0,56.923,57.1383,56.923,57.1102,191953.0
2020-10-16 09:50:00,60.99,61.01,60.89,60.97,219659.0,57.1009,57.1196,57.0072,57.0821,219659.0
2020-10-16 10:00:00,60.97,61.03,60.9,60.91,139397.0,57.0821,57.1383,57.0166,57.026,139397.0
2020-10-16 10:10:00,60.92,60.92,60.71,60.8,169004.0,57.0353,57.0353,56.8387,56.923,169004.0
2020-10-16 10:20:00,60.8,61.01,60.77,61.0,124634.0,56.923,57.1196,56.8949,57.1102,124634.0
2020-10-16 10:30:00,61.0,61.11,60.98,61.07,114883.0,57.1102,57.2132,57.0915,57.1758,114883.0
2020-10-16 10:40:00,61.07,61.09,60.98,60.99,101125.0,57.1758,57.1945,57.0915,57.1009,101125.0
2020-10-16 10:50:00,60.99,61.03,60.93,60.98,92921.0,57.1009,57.1383,57.0447,57.0915,92921.0
2020-10-16 11:00:00,60.98,60.99,60.86,60.94,104696.0,57.0915,57.1009,56.9792,57.054,104696.0
2020-10-16 11:10:00,60.94,60.95,60.82,60.89,100619.0,57.054,57.0634,56.9417,57.0072,100619.0
2020-10-16 11:20:00,60.88,60.89,60.69,60.7,73379.0,56.9979,57.0072,56.82,56.8294,73379.0
2020-10-16 11:30:00,60.69,60.71,60.61,60.62,69152.0,56.82,56.8387,56.7451,56.7545,69152.0
2020-10-16 11:40:00,60.61,60.66,60.59,60.66,68554.0,56.7451,56.7919,56.7264,56.7919,68554.0
2020-10-16 11:50:00,60.66,60.78,60.65,60.77,140623.0,56.7919,56.9043,56.7825,56.8949,140623.0
2020-10-16 12:00:00,60.76,60.84,60.49,60.52,138778.0,56.8855,56.9604,56.6327,56.6608,138778.0
2020-10-16 12:10:00,60.52,60.65,60.48,60.64,126568.0,56.6608,56.7825,56.6234,56.7732,126568.0
2020-10-16 12:20:00,60.64,60.65,60.57,60.65,30235.0,56.7732,56.7825,56.7076,56.7825,30235.0
2020-10-16 12:30:00,60.64,60.65,60.53,60.55,62180.0,56.7732,56.7825,56.6702,56.6889,62180.0
2020-10-16 12:40:00,60.55,60.58,60.49,60.57,62150.0,56.6889,56.717,56.6327,56.7076,62150.0
2020-10-16 12:50:00,60.56,60.57,60.49,60.53,45557.0,56.6983,56.7076,56.6327,56.6702,45557.0
2020-10-16 13:00:00,60.54,60.54,60.45,60.48,63156.0,56.6796,56.6796,56.5953,56.6234,63156.0
2020-10-16 13:10:00,60.47,60.58,60.47,60.55,45346.0,56.614,56.717,56.614,56.6889,45346.0
2020-10-16 13:20:00,60.54,60.56,60.5,60.55,33479.0,56.6796,56.6983,56.6421,56.6889,33479.0
2020-10-16 13:30:00,60.56,60.65,60.54,60.62,70503.0,56.6983,56.7825,56.6796,56.7545,70503.0
2020-10-16 13:40:00,60.62,60.67,60.6,60.67,48251.0,56.7545,56.8013,56.7357,56.8013,48251.0
2020-10-16 13:50:00,60.66,60.68,60.56,60.56,37898.0,56.7919,56.8106,56.6983,56.6983,37898.0
2020-10-16 14:00:00,60.56,60.62,60.54,60.59,67505.0,56.6983,56.7545,56.6796,56.7264,67505.0
2020-10-16 14:10:00,60.6,60.65,60.58,60.59,58390.0,56.7357,56.7825,56.717,56.7264,58390.0
2020-10-16 14:20:00,60.59,60.63,60.57,60.62,40917.0,56.7264,56.7638,56.7076,56.7545,40917.0
2020-10-16 14:30:00,60.62,60.7,60.59,60.68,53950.0,56.7545,56.8294,56.7264,56.8106,53950.0
2020-10-16 14:40:00,60.68,60.68,60.6,60.61,50851.0,56.8106,56.8106,56.7357,56.7451,50851.0
2020-10-16 14:50:00,60.61,60.68,60.61,60.62,39017.0,56.7451,56.8106,56.7451,56.7545,39017.0
2020-10-16 15:00:00,60.62,60.65,60.52,60.54,59469.0,56.7545,56.7825,56.6608,56.6796,59469.0
2020-10-16 15:10:00,60.53,60.54,60.45,60.46,48294.0,56.6702,56.6796,56.5953,56.6047,48294.0
2020-10-16 15:20:00,60.47,60.49,60.4,60.45,116113.0,56.614,56.6327,56.5485,56.5953,116113.0
2020-10-16 15:30:00,60.45,60.46,60.38,60.4,165165.0,56.5953,56.6047,56.5298,56.5485,165165.0
2020-10-16 15:40:00,60.4,60.47,60.35,60.43,167956.0,56.5485,56.614,56.5017,56.5766,167956.0
2020-10-16 15:50:00,60.42,60.44,60.26,60.3,480622.0,56.5672,56.5859,56.4174,56.4549,480622.0
2020-10-19 09:30:00,60.39,60.76,60.33,60.6,276577.0,56.5391,56.8855,56.4829,56.7357,276577.0
2020-10-19 09:40:00,60.59,60.66,60.39,60.44,108346.0,56.7264,56.7919,56.5391,56.5859,108346.0
2020-10-19 09:50:00,60.44,60.44,60.19,60.26,106389.0,56.5859,56.5859,56.3519,56.4174,106389.0
2020-10-19 10:00:00,60.24,60.28,60.12,60.13,162963.0,56.3987,56.4361,56.2863,56.2957,162963.0
2020-10-19 10:10:00,60.13,60.26,60.07,60.26,114024.0,56.2957,56.4174,56.2395,56.4174,114024.0
2020-10-19 10:20:00,60.26,60.27,60.15,60.21,82300.0,56.4174,56.4268,56.3144,56.3706,82300.0
2020-10-19 10:30:00,60.22,60.23,59.92,60.01,125552.0,56.38,56.3893,56.0991,56.1834,125552.0
2020-10-19 10:40:00,60.01,60.1,59.93,60.03,116439.0,56.1834,56.2676,56.1085,56.2021,116439.0
2020-10-19 10:50:00,60.03,60.07,60.01,60.05,82074.0,56.2021,56.2395,56.1834,56.2208,82074.0
2020-10-19 11:00:00,60.05,60.09,59.96,59.99,88695.0,56.2208,56.2583,56.1365,56.1646,88695.0
2020-10-19 11:10:00,59.98,60.04,59.88,59.94,74449.0,56.1553,56.2114,56.0616,56.1178,74449.0
2020-10-19 11:20:00,59.95,59.96,59.77,59.94,104355.0,56.1272,56.1365,55.9587,56.1178,104355.0
2020-10-19 11:30:00,59.94,60.05,59.91,60.01,105032.0,56.1178,56.2208,56.0897,56.1834,105032.0
2020-10-19 11:40:00,60.01,60.08,59.97,59.98,103177.0,56.1834,56.2489,56.1459,56.1553,103177.0
2020-10-19 11:50:00,59.98,60.04,59.96,60.04,119544.0,56.1553,56.2114,56.1365,56.2114,119544.0
2020-10-19 12:00:00,60.03,60.15,60.01,60.09,147181.0,56.2021,56.3144,56.1834,56.2583,147181.0
2020-10-19 12:10:00,60.08,60.12,60.02,60.07,130645.0,56.2489,56.2863,56.1927,56.2395,130645.0
2020-10-19 12:20:00,60.07,60.1,60.03,60.04,109876.0,56.2395,56.2676,56.2021,56.2114,109876.0
2020-10-19 12:30:00,60.05,60.16,60.03,60.16,104628.0,56.2208,56.3238,56.2021,56.3238,104628.0
2020-10-19 12:40:00,60.16,60.22,60.16,60.18,90199.0,56.3238,56.38,56.3238,56.3425,90199.0
2020-10-19 12:50:00,60.18,60.22,60.13,60.16,58246.0,56.3425,56.38,56.2957,56.3238,58246.0
2020-10-19 13:00:00,60.16,60.19,60.1,60.11,63736.0,56.3238,56.3519,56.2676,56.277,63736.0
2020-10-19 13:10:00,60.12,60.17,60.1,60.15,56786.0,56.2863,56.3332,56.2676,56.3144,56786.0
2020-10-19 13:20:00,60.15,60.17,60.07,60.09,42853.0,56.3144,56.3332,56.2395,56.2583,42853.0
2020-10-19 13:30:00,60.1,60.1,60.0,60.01,145791.0,56.2676,56.2676,56.174,56.1834,145791.0
2020-10-19 13:40:00,60.01,60.04,59.88,59.93,197654.0,56.1834,56.2114,56.0616,56.1085,197654.0
2020-10-19 13:50:00,59.93,59.97,59.91,59.96,136624.0,56.1085,56.1459,56.0897,56.1365,136624.0
2020-10-19 14:00:00,59.95,59.97,59.84,59.97,252277.0,56.1272,56.1459,56.0242,56.1459,252277.0
2020-10-19 14:10:00,59.97,60.07,59.95,60.07,101324.0,56.1459,56.2395,56.1272,56.2395,101324.0
2020-10-19 14:20:00,60.06,60.11,60.03,60.08,117673.0,56.2302,56.277,56.2021,56.2489,117673.0
2020-10-19 14:30:00,60.08,60.08,59.89,59.9,212545.0,56.2489,56.2489,56.071,56.0804,212545.0
2020-10-19 14:40:00,59.91,59.94,59.79,59.81,228874.0,56.0897,56.1178,55.9774,55.9961,228874.0
2020-10-19 14:50:00,59.8,59.88,59.74,59.77,251578.0,55.9867,56.0616,55.9306,55.9587,251578.0
2020-10-19 15:00:00,59.77,59.79,59.61,59.73,287035.0,55.9587,55.9774,55.8089,55.9212,287035.0
2020-10-19 15:10:00,59.73,59.8,59.65,59.7,239403.0,55.9212,55.9867,55.8463,55.8931,239403.0
2020-10-19 15:20:00,59.69,59.76,59.63,59.76,242625.0,55.8838,55.9493,55.8276,55.9493,242625.0
2020-10-19 15:30:00,59.76,59.82,59.73,59.78,239185.0,55.9493,56.0055,55.9212,55.968,239185.0
2020-10-19 15:40:00,59.77,59.77,59.67,59.74,286385.0,55.9587,55.9587,55.865,55.9306,286385.0
2020-10-19 15:50:00,59.73,59.73,59.39,59.62,682753.0,55.9212,55.9212,55.6029,55.8182,682753.0
2020-10-20 09:30:00,59.92,60.02,59.7,59.91,377310.0,56.0991,56.1927,55.8931,56.0897,377310.0
2020-10-20 09:40:00,59.92,60.07,59.9,59.9,166804.0,56.0991,56.2395,56.0804,56.0804,166804.0
2020-10-20 09:50:00,59.91,60.05,59.87,60.05,177084.0,56.0897,56.2208,56.0523,56.2208,177084.0
2020-10-20 10:00:00,60.06,60.1,60.0,60.03,171859.0,56.2302,56.2676,56.174,56.2021,171859.0
2020-10-20 10:10:00,60.02,60.15,59.95,60.05,190301.0,56.1927,56.3144,56.1272,56.2208,190301.0
2020-10-20 10:20:00,60.06,60.1,59.94,60.02,144654.0,56.2302,56.2676,56.1178,56.1927,144654.0
2020-10-20 10:30:00,60.01,60.08,59.98,60.05,165399.0,56.1834,56.2489,56.1553,56.2208,165399.0
2020-10-20 10:40:00,60.04,60.11,59.97,60.0,274179.0,56.2114,56.277,56.1459,56.174,274179.0
2020-10-20 10:50:00,60.0,60.02,59.74,59.76,259976.0,56.174,56.1927,55.9306,55.9493,259976.0
2020-10-20 11:00:00,59.75,59.78,59.63,59.74,264455.0,55.9399,55.968,55.8276,55.9306,264455.0
2020-10-20 11:10:00,59.74,59.82,59.71,59.76,154469.0,55.9306,56.0055,55.9025,55.9493,154469.0
2020-10-20 11:20:00,59.76,59.8,59.66,59.71,149771.0,55.9493,55.9867,55.8557,55.9025,149771.0
2020-10-20 11:30:00,59.72,59.82,59.66,59.81,196599.0,55.9118,56.0055,55.8557,55.9961,196599.0
2020-10-20 11:40:00,59.81,59.84,59.77,59.82,170279.0,55.9961,56.0242,55.9587,56.0055,170279.0
2020-10-20 11:50:00,59.82,59.89,59.81,59.89,107389.0,56.0055,56.071,55.9961,56.071,107389.0
2020-10-20 12:00:00,59.9,59.99,59.88,59.91,127543.0,56.0804,56.1646,56.0616,56.0897,127543.0
2020-10-20 12:10:00,59.91,60.0,59.9,59.94,154420.0,56.0897,56.174,56.0804,56.1178,154420.0
2020-10-20 12:20:00,59.94,59.97,59.88,59.89,106248.0,56.1178,56.1459,56.0616,56.071,106248.0
2020-10-20 12:30:00,59.89,60.13,59.87,60.03,321294.0,56.071,56.2957,56.0523,56.2021,321294.0
2020-10-20 12:40:00,60.03,60.11,60.02,60.03,126873.0,56.2021,56.277,56.1927,56.2021,126873.0
2020-10-20 12:50:00,60.04,60.04,59.95,60.02,116350.0,56.2114,56.2114,56.1272,56.1927,116350.0
2020-10-20 13:00:00,60.03,60.09,60.0,60.04,152960.0,56.2021,56.2583,56.174,56.2114,152960.0
2020-10-20 13:10:00,60.04,60.15,60.03,60.13,108506.0,56.2114,56.3144,56.2021,56.2957,108506.0
2020-10-20 13:20:00,60.14,60.32,60.11,60.27,107024.0,56.3051,56.4736,56.277,56.4268,107024.0
2020-10-20 13:30:00,60.28,60.33,60.26,60.31,67400.0,56.4361,56.4829,56.4174,56.4642,67400.0
2020-10-20 13:40:00,60.3,60.33,60.21,60.28,123666.0,56.4549,56.4829,56.3706,56.4361,123666.0
2020-10-20 13:50:00,60.27,60.28,60.12,60.19,103916.0,56.4268,56.4361,56.2863,56.3519,103916.0
2020-10-20 14:00:00,60.19,60.22,60.11,60.2,122554.0,56.3519,56.38,56.277,56.3612,122554.0
2020-10-20 14:10:00,60.21,60.32,60.19,60.28,145772.0,56.3706,56.4736,56.3519,56.4361,145772.0
2020-10-20 14:20:00,60.28,60.31,60.16,60.16,121236.0,56.4361,56.4642,56.3238,56.3238,121236.0
2020-10-20 14:30:00,60.16,60.23,60.12,60.18,128055.0,56.3238,56.3893,56.2863,56.3425,128055.0
2020-10-20 14:40:00,60.18,60.22,60.07,60.12,124416.0,56.3425,56.38,56.2395,56.2863,124416.0
2020-10-20 14:50:00,60.12,60.12,60.02,60.02,117726.0,56.2863,56.2863,56.1927,56.1927,117726.0
2020-10-20 15:00:00,60.03,60.09,59.9,59.9,269055.0,56.2021,56.2583,56.0804,56.0804,269055.0
2020-10-20 15:10:00,59.91,59.92,59.68,59.84,569861.0,56.0897,56.0991,55.8744,56.0242,569861.0
2020-10-20 15:20:00,59.84,60.01,59.81,59.99,185939.0,56.0242,56.1834,55.9961,56.1646,185939.0
2020-10-20 15:30:00,59.98,59.99,59.83,59.87,293008.0,56.1553,56.1646,56.0148,56.0523,293008.0
2020-10-20 15:40:00,59.86,60.09,59.86,59.97,463047.0,56.0429,56.2583,56.0429,56.1459,463047.0
2020-10-20 15:50:00,59.96,60.01,59.74,59.75,595722.0,56.1365,56.1834,55.9306,55.9399,595722.0
2020-10-21 09:30:00,59.24,59.74,59.22,59.71,425713.0,55.4625,55.9306,55.4437,55.9025,425713.0
2020-10-21 09:40:00,59.71,59.96,59.7,59.91,190911.0,55.9025,56.1365,55.8931,56.0897,190911.0
2020-10-21 09:50:00,59.92,60.0,59.72,59.81,344527.0,56.0991,56.174,55.9118,55.9961,344527.0
2020-10-21 10:00:00,59.81,59.91,59.75,59.76,137791.0,55.9961,56.0897,55.9399,55.9493,137791.0
2020-10-21 10:10:00,59.76,59.87,59.76,59.8,140965.0,55.9493,56.0523,55.9493,55.9867,140965.0
2020-10-21 10:20:00,59.81,59.83,59.71,59.71,133672.0,55.9961,56.0148,55.9025,55.9025,133672.0
2020-10-21 10:30:00,59.72,59.77,59.67,59.7,111880.0,55.9118,55.9587,55.865,55.8931,111880.0
2020-10-21 10:40:00,59.71,59.73,59.63,59.64,150620.0,55.9025,55.9212,55.8276,55.8369,150620.0
2020-10-21 10:50:00,59.65,59.73,59.63,59.67,178270.0,55.8463,55.9212,55.8276,55.865,178270.0
2020-10-21 11:00:00,59.68,59.72,59.66,59.67,102739.0,55.8744,55.9118,55.8557,55.865,102739.0
2020-10-21 11:10:00,59.66,59.66,59.47,59.56,206541.0,55.8557,55.8557,55.6778,55.762,206541.0
2020-10-21 11:20:00,59.55,59.58,59.44,59.55,216118.0,55.7527,55.7808,55.6497,55.7527,216118.0
2020-10-21 11:30:00,59.55,59.68,59.54,59.65,152091.0,55.7527,55.8744,55.7433,55.8463,152091.0
2020-10-21 11:40:00,59.66,59.73,59.65,59.72,94090.0,55.8557,55.9212,55.8463,55.9118,94090.0
2020-10-21 11:50:00,59.72,59.74,59.55,59.6,197007.0,55.9118,55.9306,55.7527,55.7995,197007.0
2020-10-21 12:00:00,59.61,59.72,59.56,59.7,117804.0,55.8089,55.9118,55.762,55.8931,117804.0
2020-10-21 12:10:00,59.7,59.71,59.56,59.57,273945.0,55.8931,55.9025,55.762,55.7714,273945.0
2020-10-21 12:20:00,59.56,59.79,59.5,59.56,553688.0,55.762,55.9774,55.7059,55.762,553688.0
2020-10-21 12:30:00,59.56,59.58,59.39,59.48,137145.0,55.762,55.7808,55.6029,55.6871,137145.0
2020-10-21 12:40:00,59.48,59.49,59.35,59.37,121741.0,55.6871,55.6965,55.5654,55.5842,121741.0
2020-10-21 12:50:00,59.37,59.49,59.34,59.47,90401.0,55.5842,55.6965,55.5561,55.6778,90401.0
2020-10-21 13:00:00,59.46,59.6,59.45,59.54,94161.0,55.6684,55.7995,55.6591,55.7433,94161.0
2020-10-21 13:10:00,59.54,59.66,59.5,59.65,90137.0,55.7433,55.8557,55.7059,55.8463,90137.0
2020-10-21 13:20:00,59.64,59.66,59.61,59.66,69134.0,55.8369,55.8557,55.8089,55.8557,69134.0
2020-10-21 13:30:00,59.66,59.68,59.58,59.6,87774.0,55.8557,55.8744,55.7808,55.7995,87774.0
2020-10-21 13:40:00,59.6,59.72,59.6,59.72,52222.0,55.7995,55.9118,55.7995,55.9118,52222.0
2020-10-21 13:50:00,59.72,59.79,59.69,59.71,98646.0,55.9118,55.9774,55.8838,55.9025,98646.0
2020-10-21 14:00:00,59.72,59.78,59.67,59.75,118384.0,55.9118,55.968,55.865,55.9399,118384.0
2020-10-21 14:10:00,59.76,59.84,59.74,59.75,91075.0,55.9493,56.0242,55.9306,55.9399,91075.0
2020-10-21 14:20:00,59.76,59.92,59.72,59.91,128459.0,55.9493,56.0991,55.9118,56.0897,128459.0
2020-10-21 14:30:00,59.92,59.99,59.9,59.91,130027.0,56.0991,56.1646,56.0804,56.0897,130027.0
2020-10-21 14:40:00,59.92,60.12,59.92,60.09,201980.0,56.0991,56.2863,56.0991,56.2583,201980.0
2020-10-21 14:50:00,60.09,60.1,59.98,60.05,125641.0,56.2583,56.2676,56.1553,56.2208,125641.0
2020-10-21 15:00:00,60.05,60.1,59.92,59.97,249981.0,56.2208,56.2676,56.0991,56.1459,249981.0
2020-10-21 15:10:00,59.98,59.98,59.89,59.97,204028.0,56.1553,56.1553,56.071,56.1459,204028.0
2020-10-21 15:20:00,59.96,60.11,59.95,60.07,231419.0,56.1365,56.277,56.1272,56.2395,231419.0
2020-10-21 15:30:00,60.06,60.08,59.92,59.99,313885.0,56.2302,56.2489,56.0991,56.1646,313885.0
2020-10-21 15:40:00,59.98,60.01,59.82,59.86,526317.0,56.1553,56.1834,56.0055,56.0429,526317.0
2020-10-21 15:50:00,59.86,59.88,59.63,59.67,760033.0,56.0429,56.0616,55.8276,55.865,760033.0
2020-10-22 09:30:00,59.44,59.51,59.23,59.27,377304.0,55.6497,55.7152,55.4531,55.4905,377304.0
2020-10-22 09:40:00,59.27,59.28,59.09,59.1,293201.0,55.4905,55.4999,55.322,55.3314,293201.0
2020-10-22 09:50:00,59.1,59.21,59.09,59.18,116702.0,55.3314,55.4344,55.322,55.4063,116702.0
2020-10-22 10:00:00,59.19,59.23,59.09,59.09,165286.0,55.4156,55.4531,55.322,55.322,165286.0
2020-10-22 10:10:00,59.09,59.11,58.96,58.99,277741.0,55.322,55.3407,55.2003,55.2284,277741.0
2020-10-22 10:20:00,58.99,59.03,58.79,58.86,259071.0,55.2284,55.2658,55.0411,55.1067,259071.0
2020-10-22 10:30:00,58.86,58.87,58.77,58.8,197317.0,55.1067,55.116,55.0224,55.0505,197317.0
2020-10-22 10:40:00,58.8,58.81,58.7,58.73,253850.0,55.0505,55.0599,54.9569,54.985,253850.0
2020-10-22 10:50:00,58.74,58.93,58.69,58.89,396422.0,54.9943,55.1722,54.9475,55.1348,396422.0
2020-10-22 11:00:00,58.89,58.97,58.88,58.91,234189.0,55.1348,55.2097,55.1254,55.1535,234189.0
2020-10-22 11:10:00,58.92,59.14,58.92,59.1,101882.0,55.1629,55.3688,55.1629,55.3314,101882.0
2020-10-22 11:20:00,59.11,59.19,59.09,59.17,118231.0,55.3407,55.4156,55.322,55.3969,118231.0
2020-10-22 11:30:00,59.17,59.19,59.03,59.05,165626.0,55.3969,55.4156,55.2658,55.2846,165626.0
2020-10-22 11:40:00,59.05,59.12,59.03,59.1,101194.0,55.2846,55.3501,55.2658,55.3314,101194.0
2020-10-22 11:50:00,59.11,59.17,59.06,59.07,124800.0,55.3407,55.3969,55.2939,55.3033,124800.0
2020-10-22 12:00:00,59.07,59.12,59.05,59.12,79431.0,55.3033,55.3501,55.2846,55.3501,79431.0
2020-10-22 12:10:00,59.12,59.2,59.1,59.18,60121.0,55.3501,55.425,55.3314,55.4063,60121.0
2020-10-22 12:20:00,59.18,59.18,59.13,59.17,104736.0,55.4063,55.4063,55.3595,55.3969,104736.0
2020-10-22 12:30:00,59.17,59.17,59.03,59.12,122907.0,55.3969,55.3969,55.2658,55.3501,122907.0
2020-10-22 12:40:00,59.11,59.24,59.07,59.24,163580.0,55.3407,55.4625,55.3033,55.4625,163580.0
2020-10-22 12:50:00,59.23,59.32,59.2,59.31,99503.0,55.4531,55.5374,55.425,55.528,99503.0
2020-10-22 13:00:00,59.3,59.4,59.29,59.4,132515.0,55.5186,55.6123,55.5093,55.6123,132515.0
2020-10-22 13:10:00,59.4,59.58,59.39,59.55,133456.0,55.6123,55.7808,55.6029,55.7527,133456.0
2020-10-22 13:20:00,59.56,59.58,59.49,59.54,94318.0,55.762,55.7808,55.6965,55.7433,94318.0
2020-10-22 13:30:00,59.54,59.65,59.53,59.64,187196.0,55.7433,55.8463,55.734,55.8369,187196.0
2020-10-22 13:40:00,59.64,59.72,59.56,59.71,179427.0,55.8369,55.9118,55.762,55.9025,179427.0
2020-10-22 13:50:00,59.72,59.85,59.69,59.73,221047.0,55.9118,56.0336,55.8838,55.9212,221047.0
2020-10-22 14:00:00,59.73,59.83,59.69,59.73,202681.0,55.9212,56.0148,55.8838,55.9212,202681.0
2020-10-22 14:10:00,59.72,59.87,59.7,59.8,207446.0,55.9118,56.0523,55.8931,55.9867,207446.0
2020-10-22 14:20:00,59.8,59.85,59.77,59.79,128437.0,55.9867,56.0336,55.9587,55.9774,128437.0
2020-10-22 14:30:00,59.79,59.79,59.69,59.72,93201.0,55.9774,55.9774,55.8838,55.9118,93201.0
2020-10-22 14:40:00,59.73,59.74,59.64,59.67,110732.0,55.9212,55.9306,55.8369,55.865,110732.0
2020-10-22 14:50:00,59.67,59.76,59.61,59.63,129202.0,55.865,55.9493,55.8089,55.8276,129202.0
2020-10-22 15:00:00,59.63,59.65,59.56,59.61,157224.0,55.8276,55.8463,55.762,55.8089,157224.0
2020-10-22 15:10:00,59.61,59.66,59.58,59.65,162720.0,55.8089,55.8557,55.7808,55.8463,162720.0
2020-10-22 15:20:00,59.65,59.8,59.64,59.8,175183.0,55.8463,55.9867,55.8369,55.9867,175183.0
2020-10-22 15:30:00,59.8,59.87,59.74,59.76,246031.0,55.9867,56.0523,55.9306,55.9493,246031.0
2020-10-22 15:40:00,59.76,59.77,59.67,59.68,106882.0,55.9493,55.9587,55.865,55.8744,106882.0
2020-10-22 15:50:00,59.69,59.73,59.64,59.69,341367.0,55.8838,55.9212,55.8369,55.8838,341367.0
2020-10-23 09:30:00,59.91,59.99,59.75,59.96,265342.0,56.0897,56.1646,55.9399,56.1365,265342.0
2020-10-23 09:40:00,59.98,60.0,59.87,59.97,165096.0,56.1553,56.174,56.0523,56.1459,165096.0
2020-10-23 09:50:00,59.97,60.04,59.92,59.99,173727.0,56.1459,56.2114,56.0991,56.1646,173727.0
2020-10-23 10:00:00,59.98,60.0,59.88,59.94,223673.0,56.1553,56.174,56.0616,56.1178,223673.0
2020-10-23 10:10:00,59.94,60.0,59.9,59.99,292229.0,56.1178,56.174,56.0804,56.1646,292229.0
2020-10-23 10:20:00,59.99,60.08,59.97,60.01,360923.0,56.1646,56.2489,56.1459,56.1834,360923.0
2020-10-23 10:30:00,60.02,60.06,59.99,60.02,310438.0,56.1927,56.2302,56.1646,56.1927,310438.0
2020-10-23 10:40:00,60.03,60.08,60.01,60.04,282238.0,56.2021,56.2489,56.1834,56.2114,282238.0
2020-10-23 10:50:00,60.04,60.08,60.02,60.06,215379.0,56.2114,56.2489,56.1927,56.2302,215379.0
2020-10-23 11:00:00,60.06,60.11,60.05,60.05,115367.0,56.2302,56.277,56.2208,56.2208,115367.0
2020-10-23 11:10:00,60.06,60.16,60.05,60.11,225671.0,56.2302,56.3238,56.2208,56.277,225671.0
2020-10-23 11:20:00,60.1,60.11,59.95,59.98,258791.0,56.2676,56.277,56.1272,56.1553,258791.0
2020-10-23 11:30:00,59.98,60.01,59.95,59.98,202119.0,56.1553,56.1834,56.1272,56.1553,202119.0
2020-10-23 11:40:00,59.98,60.03,59.91,59.92,312879.0,56.1553,56.2021,56.0897,56.0991,312879.0
2020-10-23 11:50:00,59.92,59.95,59.87,59.95,148912.0,56.0991,56.1272,56.0523,56.1272,148912.0
2020-10-23 12:00:00,59.96,59.97,59.92,59.95,88848.0,56.1365,56.1459,56.0991,56.1272,88848.0
2020-10-23 12:10:00,59.95,59.96,59.82,59.89,369952.0,56.1272,56.1365,56.0055,56.071,369952.0
2020-10-23 12:20:00,59.89,59.89,59.78,59.8,125179.0,56.071,56.071,55.968,55.9867,125179.0
2020-10-23 12:30:00,59.8,59.8,59.74,59.79,103709.0,55.9867,55.9867,55.9306,55.9774,103709.0
2020-10-23 12:40:00,59.79,59.83,59.74,59.81,160117.0,55.9774,56.0148,55.9306,55.9961,160117.0
2020-10-23 12:50:00,59.81,59.82,59.71,59.73,112821.0,55.9961,56.0055,55.9025,55.9212,112821.0
2020-10-23 13:00:00,59.73,59.83,59.72,59.79,73219.0,55.9212,56.0148,55.9118,55.9774,73219.0
2020-10-23 13:10:00,59.79,59.81,59.75,59.81,178126.0,55.9774,55.9961,55.9399,55.9961,178126.0
2020-10-23 13:20:00,59.8,59.94,59.8,59.93,181294.0,55.9867,56.1178,55.9867,56.1085,181294.0
2020-10-23 13:30:00,59.93,59.95,59.86,59.89,154808.0,56.1085,56.1272,56.0429,56.071,154808.0
2020-10-23 13:40:00,59.88,59.9,59.83,59.86,142070.0,56.0616,56.0804,56.0148,56.0429,142070.0
2020-10-23 13:50:00,59.86,59.9,59.85,59.88,111032.0,56.0429,56.0804,56.0336,56.0616,111032.0
2020-10-23 14:00:00,59.88,59.93,59.87,59.93,119192.0,56.0616,56.1085,56.0523,56.1085,119192.0
2020-10-23 14:10:00,59.93,59.96,59.91,59.95,172067.0,56.1085,56.1365,56.0897,56.1272,172067.0
2020-10-23 14:20:00,59.94,59.99,59.92,59.97,198544.0,56.1178,56.1646,56.0991,56.1459,198544.0
2020-10-23 14:30:00,59.97,59.98,59.91,59.92,107601.0,56.1459,56.1553,56.0897,56.0991,107601.0
2020-10-23 14:40:00,59.92,59.92,59.89,59.9,85210.0,56.0991,56.0991,56.071,56.0804,85210.0
2020-10-23 14:50:00,59.9,59.91,59.84,59.85,155580.0,56.0804,56.0897,56.0242,56.0336,155580.0
2020-10-23 15:00:00,59.86,59.87,59.83,59.83,121495.0,56.0429,56.0523,56.0148,56.0148,121495.0
2020-10-23 15:10:00,59.83,59.92,59.83,59.9,180859.0,56.0148,56.0991,56.0148,56.0804,180859.0
2020-10-23 15:20:00,59.9,59.91,59.86,59.86,139503.0,56.0804,56.0897,56.0429,56.0429,139503.0
2020-10-23 15:30:00,59.87,59.87,59.83,59.83,195128.0,56.0523,56.0523,56.0148,56.0148,195128.0
2020-10-23 15:40:00,59.83,59.93,59.82,59.93,367417.0,56.0148,56.1085,56.0055,56.1085,367417.0
2020-10-23 15:50:00,59.92,59.97,59.83,59.91,678346.0,56.0991,56.1459,56.0148,56.0897,678346.0
2020-10-26 09:30:00,58.1,58.48,57.87,58.05,1016460.0,54.3951,54.7509,54.1798,54.3483,1016460.0
2020-10-26 09:40:00,58.05,58.14,57.83,57.86,719063.0,54.3483,54.4326,54.1424,54.1705,719063.0
2020-10-26 09:50:00,57.86,57.86,57.33,57.39,896794.0,54.1705,54.1705,53.6742,53.7304,896794.0
2020-10-26 10:00:00,57.39,57.44,57.22,57.31,561123.0,53.7304,53.7772,53.5713,53.6555,561123.0
2020-10-26 10:10:00,57.31,57.4,57.05,57.05,385358.0,53.6555,53.7398,53.4121,53.4121,385358.0
2020-10-26 10:20:00,57.05,57.09,56.85,56.89,515816.0,53.4121,53.4496,53.2249,53.2623,515816.0
2020-10-26 10:30:00,56.89,56.89,56.65,56.89,664536.0,53.2623,53.2623,53.0376,53.2623,664536.0
2020-10-26 10:40:00,56.89,56.92,56.7,56.77,637033.0,53.2623,53.2904,53.0844,53.15,637033.0
2020-10-26 10:50:00,56.76,56.91,56.73,56.89,503063.0,53.1406,53.281,53.1125,53.2623,503063.0
2020-10-26 11:00:00,56.89,56.9,56.58,56.63,453280.0,53.2623,53.2717,52.9721,53.0189,453280.0
2020-10-26 11:10:00,56.63,56.69,56.52,56.64,271268.0,53.0189,53.0751,52.9159,53.0282,271268.0
2020-10-26 11:20:00,56.64,56.83,56.62,56.83,411365.0,53.0282,53.2061,53.0095,53.2061,411365.0
2020-10-26 11:30:00,56.83,57.12,56.78,57.1,595306.0,53.2061,53.4776,53.1593,53.4589,595306.0
2020-10-26 11:40:00,57.09,57.2,56.96,57.19,509016.0,53.4496,53.5525,53.3278,53.5432,509016.0
2020-10-26 11:50:00,57.18,57.31,57.06,57.22,366678.0,53.5338,53.6555,53.4215,53.5713,366678.0
2020-10-26 12:00:00,57.21,57.32,57.18,57.27,299984.0,53.5619,53.6649,53.5338,53.6181,299984.0
2020-10-26 12:10:00,57.27,57.37,57.24,57.37,202000.0,53.6181,53.7117,53.59,53.7117,202000.0
2020-10-26 12:20:00,57.37,57.51,57.26,57.42,234191.0,53.7117,53.8428,53.6087,53.7585,234191.0
2020-10-26 12:30:00,57.42,57.51,57.38,57.45,355249.0,53.7585,53.8428,53.7211,53.7866,355249.0
2020-10-26 12:40:00,57.45,57.55,57.39,57.52,331948.0,53.7866,53.8802,53.7304,53.8521,331948.0
2020-10-26 12:50:00,57.53,57.57,57.42,57.48,276482.0,53.8615,53.8989,53.7585,53.8147,276482.0
2020-10-26 13:00:00,57.48,57.53,57.39,57.51,180007.0,53.8147,53.8615,53.7304,53.8428,180007.0
2020-10-26 13:10:00,57.51,57.56,57.41,57.45,209979.0,53.8428,53.8896,53.7491,53.7866,209979.0
2020-10-26 13:20:00,57.45,57.46,57.18,57.2,301198.0,53.7866,53.796,53.5338,53.5525,301198.0
2020-10-26 13:30:00,57.21,57.23,57.13,57.21,209852.0,53.5619,53.5806,53.487,53.5619,209852.0
2020-10-26 13:40:00,57.22,57.29,57.19,57.28,216065.0,53.5713,53.6368,53.5432,53.6274,216065.0
2020-10-26 13:50:00,57.29,57.41,57.26,57.4,167487.0,53.6368,53.7491,53.6087,53.7398,167487.0
2020-10-26 14:00:00,57.4,57.53,57.37,57.47,286530.0,53.7398,53.8615,53.7117,53.8053,286530.0
2020-10-26 14:10:00,57.47,57.51,57.41,57.47,167574.0,53.8053,53.8428,53.7491,53.8053,167574.0
2020-10-26 14:20:00,57.46,57.66,57.43,57.66,181417.0,53.796,53.9832,53.7679,53.9832,181417.0
2020-10-26 14:30:00,57.66,57.67,57.53,57.58,189175.0,53.9832,53.9926,53.8615,53.9083,189175.0
2020-10-26 14:40:00,57.58,57.65,57.54,57.64,286754.0,53.9083,53.9738,53.8709,53.9645,286754.0
2020-10-26 14:50:00,57.64,57.9,57.64,57.79,417927.0,53.9645,54.2079,53.9645,54.1049,417927.0
2020-10-26 15:00:00,57.79,57.83,57.6,57.61,234692.0,54.1049,54.1424,53.927,53.9364,234692.0
2020-10-26 15:10:00,57.61,57.67,57.51,57.52,225069.0,53.9364,53.9926,53.8428,53.8521,225069.0
2020-10-26 15:20:00,57.52,57.64,57.41,57.46,316303.0,53.8521,53.9645,53.7491,53.796,316303.0
2020-10-26 15:30:00,57.46,57.55,57.3,57.36,427865.0,53.796,53.8802,53.6462,53.7023,427865.0
2020-10-26 15:40:00,57.37,57.45,57.17,57.17,482095.0,53.7117,53.7866,53.5245,53.5245,482095.0
2020-10-26 15:50:00,57.18,57.52,57.17,57.49,1067657.0,53.5338,53.8521,53.5245,53.824,1067657.0
2020-10-27 09:30:00,57.64,57.98,57.54,57.9,390772.0,53.9645,54.2828,53.8709,54.2079,390772.0
2020-10-27 09:40:00,57.89,57.89,57.57,57.64,379537.0,54.1985,54.1985,53.8989,53.9645,379537.0
2020-10-27 09:50:00,57.65,57.67,57.53,57.54,263676.0,53.9738,53.9926,53.8615,53.8709,263676.0
2020-10-27 10:00:00,57.54,57.69,57.48,57.67,249936.0,53.8709,54.0113,53.8147,53.9926,249936.0
2020-10-27 10:10:00,57.66,57.67,57.42,57.42,219122.0,53.9832,53.9926,53.7585,53.7585,219122.0
2020-10-27 10:20:00,57.42,57.44,57.18,57.26,282387.0,53.7585,53.7772,53.5338,53.6087,282387.0
2020-10-27 10:30:00,57.26,57.38,57.23,57.28,242176.0,53.6087,53.7211,53.5806,53.6274,242176.0
2020-10-27 10:40:00,57.29,57.41,57.13,57.36,258132.0,53.6368,53.7491,53.487,53.7023,258132.0
2020-10-27 10:50:00,57.36,57.36,57.15,57.15,195530.0,53.7023,53.7023,53.5057,53.5057,195530.0
2020-10-27 11:00:00,57.16,57.22,57.11,57.22,187301.0,53.5151,53.5713,53.4683,53.5713,187301.0
2020-10-27 11:10:00,57.23,57.32,57.13,57.15,187629.0,53.5806,53.6649,53.487,53.5057,187629.0
2020-10-27 11:20:00,57.15,57.28,57.14,57.18,169025.0,53.5057,53.6274,53.4964,53.5338,169025.0
2020-10-27 11:30:00,57.19,57.33,57.09,57.32,217508.0,53.5432,53.6742,53.4496,53.6649,217508.0
2020-10-27 11:40:00,57.33,57.37,57.25,57.35,167888.0,53.6742,53.7117,53.5993,53.693,167888.0
2020-10-27 11:50:00,57.35,57.56,57.34,57.53,250058.0,53.693,53.8896,53.6836,53.8615,250058.0
2020-10-27 12:00:00,57.53,57.66,57.45,57.6,213927.0,53.8615,53.9832,53.7866,53.927,213927.0
2020-10-27 12:10:00,57.6,57.64,57.47,57.55,135486.0,53.927,53.9645,53.8053,53.8802,135486.0
2020-10-27 12:20:00,57.55,57.66,57.54,57.54,150596.0,53.8802,53.9832,53.8709,53.8709,150596.0
2020-10-27 12:30:00,57.54,57.57,57.47,57.55,135480.0,53.8709,53.8989,53.8053,53.8802,135480.0
2020-10-27 12:40:00,57.55,57.57,57.38,57.41,182838.0,53.8802,53.8989,53.7211,53.7491,182838.0
2020-10-27 12:50:00,57.41,57.43,57.36,57.42,140253.0,53.7491,53.7679,53.7023,53.7585,140253.0
2020-10-27 13:00:00,57.42,57.49,57.39,57.4,92254.0,53.7585,53.824,53.7304,53.7398,92254.0
2020-10-27 13:10:00,57.4,57.42,57.3,57.31,91333.0,53.7398,53.7585,53.6462,53.6555,91333.0
2020-10-27 13:20:00,57.31,57.55,57.29,57.51,223173.0,53.6555,53.8802,53.6368,53.8428,223173.0
2020-10-27 13:30:00,57.5,57.65,57.49,57.62,172938.0,53.8334,53.9738,53.824,53.9458,172938.0
2020-10-27 13:40:00,57.63,57.65,57.57,57.6,89911.0,53.9551,53.9738,53.8989,53.927,89911.0
2020-10-27 13:50:00,57.6,57.63,57.53,57.55,131548.0,53.927,53.9551,53.8615,53.8802,131548.0
2020-10-27 14:00:00,57.55,57.57,57.49,57.5,156421.0,53.8802,53.8989,53.824,53.8334,156421.0
2020-10-27 14:10:00,57.51,57.55,57.44,57.45,195114.0,53.8428,53.8802,53.7772,53.7866,195114.0
2020-10-27 14:20:00,57.44,57.53,57.42,57.47,196033.0,53.7772,53.8615,53.7585,53.8053,196033.0
2020-10-27 14:30:00,57.48,57.48,57.32,57.34,165140.0,53.8147,53.8147,53.6649,53.6836,165140.0
2020-10-27 14:40:00,57.35,57.37,57.25,57.29,238633.0,53.693,53.7117,53.5993,53.6368,238633.0
2020-10-27 14:50:00,57.3,57.3,57.2,57.23,252220.0,53.6462,53.6462,53.5525,53.5806,252220.0
2020-10-27 15:00:00,57.24,57.29,57.12,57.14,232745.0,53.59,53.6368,53.4776,53.4964,232745.0
2020-10-27 15:10:00,57.15,57.21,57.13,57.21,235598.0,53.5057,53.5619,53.487,53.5619,235598.0
2020-10-27 15:20:00,57.21,57.26,57.18,57.23,309243.0,53.5619,53.6087,53.5338,53.5806,309243.0
2020-10-27 15:30:00,57.22,57.24,57.15,57.21,242767.0,53.5713,53.59,53.5057,53.5619,242767.0
2020-10-27 15:40:00,57.21,57.27,57.11,57.13,264270.0,53.5619,53.6181,53.4683,53.487,264270.0
2020-10-27 15:50:00,57.12,57.13,57.02,57.08,758648.0,53.4776,53.487,53.384,53.4402,758648.0
2020-10-28 09:30:00,56.31,56.4,56.05,56.28,389431.0,52.7193,52.8036,52.4759,52.6912,389431.0
2020-10-28 09:40:00,56.27,56.6,56.21,56.46,355647.0,52.6818,52.9908,52.6257,52.8597,355647.0
2020-10-28 09:50:00,56.46,56.48,56.24,56.39,267277.0,52.8597,52.8784,52.6538,52.7942,267277.0
2020-10-28 10:00:00,56.38,56.41,55.96,56.0,441956.0,52.7848,52.8129,52.3916,52.4291,441956.0
2020-10-28 10:10:00,56.0,56.05,55.88,55.89,377651.0,52.4291,52.4759,52.3167,52.3261,377651.0
2020-10-28 10:20:00,55.89,55.94,55.61,55.69,266196.0,52.3261,52.3729,52.0639,52.1388,266196.0
2020-10-28 10:30:00,55.69,55.78,55.62,55.7,249751.0,52.1388,52.2231,52.0733,52.1482,249751.0
2020-10-28 10:40:00,55.7,55.83,55.67,55.7,240030.0,52.1482,52.2699,52.1201,52.1482,240030.0
2020-10-28 10:50:00,55.71,55.82,55.57,55.82,211813.0,52.1576,52.2605,52.0265,52.2605,211813.0
2020-10-28 11:00:00,55.82,55.84,55.61,55.74,244392.0,52.2605,52.2793,52.0639,52.1856,244392.0
2020-10-28 11:10:00,55.74,55.8,55.7,55.75,184236.0,52.1856,52.2418,52.1482,52.195,184236.0
2020-10-28 11:20:00,55.75,55.82,55.69,55.8,219526.0,52.195,52.2605,52.1388,52.2418,219526.0
2020-10-28 11:30:00,55.8,55.85,55.69,55.83,158294.0,52.2418,52.2886,52.1388,52.2699,158294.0
2020-10-28 11:40:00,55.83,56.06,55.81,56.0,151346.0,52.2699,52.4852,52.2512,52.4291,151346.0
2020-10-28 11:50:00,56.01,56.13,55.95,55.99,165232.0,52.4384,52.5508,52.3822,52.4197,165232.0
2020-10-28 12:00:00,56.0,56.07,55.95,56.02,149134.0,52.4291,52.4946,52.3822,52.4478,149134.0
2020-10-28 12:10:00,56.01,56.08,55.99,56.06,179718.0,52.4384,52.504,52.4197,52.4852,179718.0
2020-10-28 12:20:00,56.07,56.09,55.94,55.95,150637.0,52.4946,52.5133,52.3729,52.3822,150637.0
2020-10-28 12:30:00,55.95,55.98,55.83,55.85,160409.0,52.3822,52.4103,52.2699,52.2886,160409.0
2020-10-28 12:40:00,55.85,55.85,55.7,55.71,133054.0,52.2886,52.2886,52.1482,52.1576,133054.0
2020-10-28 12:50:00,55.71,55.82,55.66,55.75,119507.0,52.1576,52.2605,52.1107,52.195,119507.0
2020-10-28 13:00:00,55.74,55.77,55.58,55.62,205504.0,52.1856,52.2137,52.0358,52.0733,205504.0
2020-10-28 13:10:00,55.62,55.65,55.53,55.63,148671.0,52.0733,52.1014,51.989,52.0827,148671.0
2020-10-28 13:20:00,55.62,55.74,55.57,55.74,157294.0,52.0733,52.1856,52.0265,52.1856,157294.0
2020-10-28 13:30:00,55.74,55.86,55.68,55.79,158237.0,52.1856,52.298,52.1295,52.2324,158237.0
2020-10-28 13:40:00,55.8,55.85,55.72,55.83,145691.0,52.2418,52.2886,52.1669,52.2699,145691.0
2020-10-28 13:50:00,55.82,55.93,55.8,55.93,147795.0,52.2605,52.3635,52.2418,52.3635,147795.0
2020-10-28 14:00:00,55.92,55.92,55.77,55.81,130570.0,52.3542,52.3542,52.2137,52.2512,130570.0
2020-10-28 14:10:00,55.81,55.81,55.59,55.63,169789.0,52.2512,52.2512,52.0452,52.0827,169789.0
2020-10-28 14:20:00,55.62,55.88,55.62,55.88,210737.0,52.0733,52.3167,52.0733,52.3167,210737.0
2020-10-28 14:30:00,55.88,55.92,55.65,55.68,198805.0,52.3167,52.3542,52.1014,52.1295,198805.0
2020-10-28 14:40:00,55.68,55.77,55.65,55.74,238262.0,52.1295,52.2137,52.1014,52.1856,238262.0
2020-10-28 14:50:00,55.75,55.92,55.65,55.9,235838.0,52.195,52.3542,52.1014,52.3354,235838.0
2020-10-28 15:00:00,55.91,55.93,55.83,55.91,398690.0,52.3448,52.3635,52.2699,52.3448,398690.0
2020-10-28 15:10:00,55.91,55.97,55.83,55.87,361931.0,52.3448,52.401,52.2699,52.3073,361931.0
2020-10-28 15:20:00,55.87,56.05,55.84,55.93,286410.0,52.3073,52.4759,52.2793,52.3635,286410.0
2020-10-28 15:30:00,55.94,56.13,55.81,55.82,403339.0,52.3729,52.5508,52.2512,52.2605,403339.0
2020-10-28 15:40:00,55.82,55.9,55.65,55.72,370019.0,52.2605,52.3354,52.1014,52.1669,370019.0
2020-10-28 15:50:00,55.72,55.85,55.54,55.62,1548675.0,52.1669,52.2886,51.9984,52.0733,1548675.0
2020-10-29 09:30:00,55.2,55.7,55.14,55.62,608993.0,51.6801,52.1482,51.6239,52.0733,608993.0
2020-10-29 09:40:00,55.62,56.11,55.46,55.95,537923.0,52.0733,52.532,51.9235,52.3822,537923.0
2020-10-29 09:50:00,55.96,56.22,55.91,56.05,606659.0,52.3916,52.635,52.3448,52.4759,606659.0
2020-10-29 10:00:00,56.06,56.19,55.92,56.12,530385.0,52.4852,52.6069,52.3542,52.5414,530385.0
2020-10-29 10:10:00,56.12,56.15,55.99,56.11,452965.0,52.5414,52.5695,52.4197,52.532,452965.0
2020-10-29 10:20:00,56.11,56.15,56.05,56.1,452991.0,52.532,52.5695,52.4759,52.5227,452991.0
2020-10-29 10:30:00,56.1,56.15,56.03,56.14,287343.0,52.5227,52.5695,52.4571,52.5601,287343.0
2020-10-29 10:40:00,56.15,56.18,56.09,56.13,280061.0,52.5695,52.5976,52.5133,52.5508,280061.0
2020-10-29 10:50:00,56.13,56.19,56.06,56.08,291179.0,52.5508,52.6069,52.4852,52.504,291179.0
2020-10-29 11:00:00,56.1,56.11,55.98,56.05,269914.0,52.5227,52.532,52.4103,52.4759,269914.0
2020-10-29 11:10:00,56.05,56.22,56.03,56.19,253720.0,52.4759,52.635,52.4571,52.6069,253720.0
2020-10-29 11:20:00,56.19,56.19,56.01,56.02,232326.0,52.6069,52.6069,52.4384,52.4478,232326.0
2020-10-29 11:30:00,56.02,56.06,55.94,56.05,381961.0,52.4478,52.4852,52.3729,52.4759,381961.0
2020-10-29 11:40:00,56.05,56.06,55.92,55.98,176698.0,52.4759,52.4852,52.3542,52.4103,176698.0
2020-10-29 11:50:00,55.98,56.1,55.86,55.93,182066.0,52.4103,52.5227,52.298,52.3635,182066.0
2020-10-29 12:00:00,55.94,56.01,55.91,55.99,120042.0,52.3729,52.4384,52.3448,52.4197,120042.0
2020-10-29 12:10:00,55.98,56.08,55.96,56.04,151181.0,52.4103,52.504,52.3916,52.4665,151181.0
2020-10-29 12:20:00,56.04,56.05,55.88,55.9,186883.0,52.4665,52.4759,52.3167,52.3354,186883.0
2020-10-29 12:30:00,55.9,56.01,55.87,55.97,181355.0,52.3354,52.4384,52.3073,52.401,181355.0
2020-10-29 12:40:00,55.98,56.04,55.97,56.01,133595.0,52.4103,52.4665,52.401,52.4384,133595.0
2020-10-29 12:50:00,56.0,56.03,55.92,55.97,130527.0,52.4291,52.4571,52.3542,52.401,130527.0
2020-10-29 13:00:00,55.97,56.01,55.88,55.9,134817.0,52.401,52.4384,52.3167,52.3354,134817.0
2020-10-29 13:10:00,55.9,55.92,55.81,55.82,150102.0,52.3354,52.3542,52.2512,52.2605,150102.0
2020-10-29 13:20:00,55.83,56.02,55.82,56.01,143923.0,52.2699,52.4478,52.2605,52.4384,143923.0
2020-10-29 13:30:00,56.01,56.1,56.0,56.09,119164.0,52.4384,52.5227,52.4291,52.5133,119164.0
2020-10-29 13:40:00,56.1,56.17,56.08,56.13,166912.0,52.5227,52.5882,52.504,52.5508,166912.0
2020-10-29 13:50:00,56.13,56.34,56.13,56.3,117816.0,52.5508,52.7474,52.5508,52.7099,117816.0
2020-10-29 14:00:00,56.3,56.59,56.29,56.59,197566.0,52.7099,52.9814,52.7006,52.9814,197566.0
2020-10-29 14:10:00,56.59,56.69,56.56,56.68,262277.0,52.9814,53.0751,52.9533,53.0657,262277.0
2020-10-29 14:20:00,56.68,56.76,56.63,56.69,220644.0,53.0657,53.1406,53.0189,53.0751,220644.0
2020-10-29 14:30:00,56.7,56.71,56.4,56.41,226921.0,53.0844,53.0938,52.8036,52.8129,226921.0
2020-10-29 14:40:00,56.42,56.5,56.36,56.41,183676.0,52.8223,52.8972,52.7661,52.8129,183676.0
2020-10-29 14:50:00,56.41,56.47,56.36,56.4,169351.0,52.8129,52.8691,52.7661,52.8036,169351.0
2020-10-29 15:00:00,56.4,56.42,56.28,56.34,227325.0,52.8036,52.8223,52.6912,52.7474,227325.0
2020-10-29 15:10:00,56.34,56.38,56.25,56.38,179538.0,52.7474,52.7848,52.6631,52.7848,179538.0
2020-10-29 15:20:00,56.38,56.49,56.35,56.44,223858.0,52.7848,52.8878,52.7567,52.841,223858.0
2020-10-29 15:30:00,56.44,56.47,56.27,56.32,298106.0,52.841,52.8691,52.6818,52.7287,298106.0
2020-10-29 15:40:00,56.31,56.4,56.23,56.34,245664.0,52.7193,52.8036,52.6444,52.7474,245664.0
2020-10-29 15:50:00,56.33,56.42,56.03,56.03,879190.0,52.738,52.8223,52.4571,52.4571,879190.0
2020-10-30 09:30:00,55.8,56.64,55.67,56.59,520101.0,52.2418,53.0282,52.1201,52.9814,520101.0
2020-10-30 09:40:00,56.57,56.59,56.28,56.31,246899.0,52.9627,52.9814,52.6912,52.7193,246899.0
2020-10-30 09:50:00,56.31,56.53,56.24,56.5,260604.0,52.7193,52.9253,52.6538,52.8972,260604.0
2020-10-30 10:00:00,56.5,56.62,56.43,56.44,239330.0,52.8972,53.0095,52.8316,52.841,239330.0
2020-10-30 10:10:00,56.43,56.49,56.0,56.06,251904.0,52.8316,52.8878,52.4291,52.4852,251904.0
2020-10-30 10:20:00,56.05,56.11,55.74,55.79,204522.0,52.4759,52.532,52.1856,52.2324,204522.0
2020-10-30 10:30:00,55.77,55.9,55.72,55.87,176507.0,52.2137,52.3354,52.1669,52.3073,176507.0
2020-10-30 10:40:00,55.86,55.86,55.47,55.53,242912.0,52.298,52.298,51.9329,51.989,242912.0
2020-10-30 10:50:00,55.52,55.62,55.45,55.45,245767.0,51.9797,52.0733,51.9141,51.9141,245767.0
2020-10-30 11:00:00,55.45,55.81,55.45,55.59,213350.0,51.9141,52.2512,51.9141,52.0452,213350.0
2020-10-30 11:10:00,55.58,55.89,55.58,55.84,221899.0,52.0358,52.3261,52.0358,52.2793,221899.0
2020-10-30 11:20:00,55.85,55.89,55.74,55.81,201597.0,52.2886,52.3261,52.1856,52.2512,201597.0
2020-10-30 11:30:00,55.8,55.88,55.72,55.84,191944.0,52.2418,52.3167,52.1669,52.2793,191944.0
2020-10-30 11:40:00,55.84,56.07,55.78,56.06,159576.0,52.2793,52.4946,52.2231,52.4852,159576.0
2020-10-30 11:50:00,56.06,56.18,56.02,56.11,182666.0,52.4852,52.5976,52.4478,52.532,182666.0
2020-10-30 12:00:00,56.11,56.23,56.05,56.09,172946.0,52.532,52.6444,52.4759,52.5133,172946.0
2020-10-30 12:10:00,56.09,56.23,56.04,56.22,165604.0,52.5133,52.6444,52.4665,52.635,165604.0
2020-10-30 12:20:00,56.22,56.3,56.15,56.29,123463.0,52.635,52.7099,52.5695,52.7006,123463.0
2020-10-30 12:30:00,56.28,56.3,56.04,56.07,141517.0,52.6912,52.7099,52.4665,52.4946,141517.0
2020-10-30 12:40:00,56.08,56.12,55.97,56.05,124365.0,52.504,52.5414,52.401,52.4759,124365.0
2020-10-30 12:50:00,56.05,56.05,55.94,55.97,105316.0,52.4759,52.4759,52.3729,52.401,105316.0
2020-10-30 13:00:00,55.96,56.04,55.86,55.92,110802.0,52.3916,52.4665,52.298,52.3542,110802.0
2020-10-30 13:10:00,55.93,55.96,55.85,55.93,105668.0,52.3635,52.3916,52.2886,52.3635,105668.0
2020-10-30 13:20:00,55.93,56.05,55.87,56.03,109076.0,52.3635,52.4759,52.3073,52.4571,109076.0
2020-10-30 13:30:00,56.02,56.02,55.82,55.91,120104.0,52.4478,52.4478,52.2605,52.3448,120104.0
2020-10-30 13:40:00,55.91,55.97,55.88,55.96,120136.0,52.3448,52.401,52.3167,52.3916,120136.0
2020-10-30 13:50:00,55.96,56.04,55.92,56.0,152132.0,52.3916,52.4665,52.3542,52.4291,152132.0
2020-10-30 14:00:00,56.0,56.13,55.92,56.11,177706.0,52.4291,52.5508,52.3542,52.532,177706.0
2020-10-30 14:10:00,56.1,56.11,55.91,55.97,116559.0,52.5227,52.532,52.3448,52.401,116559.0
2020-10-30 14:20:00,55.96,56.01,55.74,55.78,155919.0,52.3916,52.4384,52.1856,52.2231,155919.0
2020-10-30 14:30:00,55.78,55.79,55.61,55.72,200477.0,52.2231,52.2324,52.0639,52.1669,200477.0
2020-10-30 14:40:00,55.72,55.77,55.57,55.76,273717.0,52.1669,52.2137,52.0265,52.2044,273717.0
2020-10-30 14:50:00,55.76,55.84,55.69,55.73,215402.0,52.2044,52.2793,52.1388,52.1763,215402.0
2020-10-30 15:00:00,55.73,55.76,55.64,55.67,274135.0,52.1763,52.2044,52.092,52.1201,274135.0
2020-10-30 15:10:00,55.67,55.91,55.66,55.8,249602.0,52.1201,52.3448,52.1107,52.2418,249602.0
2020-10-30 15:20:00,55.81,55.89,55.74,55.74,250565.0,52.2512,52.3261,52.1856,52.1856,250565.0
2020-10-30 15:30:00,55.74,55.77,55.52,55.64,323686.0,52.1856,52.2137,51.9797,52.092,323686.0
2020-10-30 15:40:00,55.64,55.88,55.59,55.69,453094.0,52.092,52.3167,52.0452,52.1388,453094.0
2020-10-30 15:50:00,55.69,56.11,55.6,56.1,1214262.0,52.1388,52.532,52.0546,52.5227,1214262.0
2020-11-02 09:30:00,56.22,56.9,56.21,56.88,588798.0,52.635,53.2717,52.6257,53.2529,588798.0
2020-11-02 09:40:00,56.88,56.93,56.55,56.92,392406.0,53.2529,53.2998,52.944,53.2904,392406.0
2020-11-02 09:50:00,56.91,57.14,56.88,57.09,318343.0,53.281,53.4964,53.2529,53.4496,318343.0
2020-11-02 10:00:00,57.11,57.25,57.07,57.25,278746.0,53.4683,53.5993,53.4308,53.5993,278746.0
2020-11-02 10:10:00,57.25,57.47,57.21,57.45,299837.0,53.5993,53.8053,53.5619,53.7866,299837.0
2020-11-02 10:20:00,57.45,57.45,57.23,57.23,299877.0,53.7866,53.7866,53.5806,53.5806,299877.0
2020-11-02 10:30:00,57.24,57.24,57.01,57.04,311291.0,53.59,53.59,53.3747,53.4027,311291.0
2020-11-02 10:40:00,57.04,57.24,57.04,57.24,191165.0,53.4027,53.59,53.4027,53.59,191165.0
2020-11-02 10:50:00,57.24,57.25,57.04,57.13,309850.0,53.59,53.5993,53.4027,53.487,309850.0
2020-11-02 11:00:00,57.13,57.17,56.96,57.03,248732.0,53.487,53.5245,53.3278,53.3934,248732.0
2020-11-02 11:10:00,57.03,57.07,56.88,56.93,170591.0,53.3934,53.4308,53.2529,53.2998,170591.0
2020-11-02 11:20:00,56.93,57.02,56.86,56.99,169916.0,53.2998,53.384,53.2342,53.3559,169916.0
2020-11-02 11:30:00,56.98,57.04,56.92,56.97,183404.0,53.3466,53.4027,53.2904,53.3372,183404.0
2020-11-02 11:40:00,56.97,57.0,56.8,56.83,232081.0,53.3372,53.3653,53.178,53.2061,232081.0
2020-11-02 11:50:00,56.83,56.87,56.79,56.85,140469.0,53.2061,53.2436,53.1687,53.2249,140469.0
2020-11-02 12:00:00,56.85,56.95,56.74,56.95,148501.0,53.2249,53.3185,53.1219,53.3185,148501.0
2020-11-02 12:10:00,56.95,56.99,56.84,56.92,126514.0,53.3185,53.3559,53.2155,53.2904,126514.0
2020-11-02 12:20:00,56.92,57.03,56.91,57.02,110430.0,53.2904,53.3934,53.281,53.384,110430.0
2020-11-02 12:30:00,57.01,57.01,56.82,56.85,115434.0,53.3747,53.3747,53.1968,53.2249,115434.0
2020-11-02 12:40:00,56.85,56.86,56.61,56.65,139697.0,53.2249,53.2342,53.0002,53.0376,139697.0
2020-11-02 12:50:00,56.64,56.7,56.54,56.67,139247.0,53.0282,53.0844,52.9346,53.0563,139247.0
2020-11-02 13:00:00,56.67,56.7,56.47,56.5,185047.0,53.0563,53.0844,52.8691,52.8972,185047.0
2020-11-02 13:10:00,56.51,56.52,56.4,56.43,213383.0,52.9065,52.9159,52.8036,52.8316,213383.0
2020-11-02 13:20:00,56.44,56.45,56.33,56.4,230696.0,52.841,52.8504,52.738,52.8036,230696.0
2020-11-02 13:30:00,56.4,56.42,56.3,56.35,144328.0,52.8036,52.8223,52.7099,52.7567,144328.0
2020-11-02 13:40:00,56.36,56.43,56.28,56.3,148522.0,52.7661,52.8316,52.6912,52.7099,148522.0
2020-11-02 13:50:00,56.29,56.31,56.12,56.14,160679.0,52.7006,52.7193,52.5414,52.5601,160679.0
2020-11-02 14:00:00,56.14,56.21,56.11,56.19,189405.0,52.5601,52.6257,52.532,52.6069,189405.0
2020-11-02 14:10:00,56.19,56.26,56.15,56.19,183412.0,52.6069,52.6725,52.5695,52.6069,183412.0
2020-11-02 14:20:00,56.18,56.36,56.16,56.29,304295.0,52.5976,52.7661,52.5789,52.7006,304295.0
2020-11-02 14:30:00,56.29,56.37,56.2,56.34,180698.0,52.7006,52.7755,52.6163,52.7474,180698.0
2020-11-02 14:40:00,56.34,56.5,56.34,56.42,155651.0,52.7474,52.8972,52.7474,52.8223,155651.0
2020-11-02 14:50:00,56.43,56.47,56.32,56.37,161755.0,52.8316,52.8691,52.7287,52.7755,161755.0
2020-11-02 15:00:00,56.38,56.46,56.34,56.39,203157.0,52.7848,52.8597,52.7474,52.7942,203157.0
2020-11-02 15:10:00,56.39,56.52,56.38,56.48,297422.0,52.7942,52.9159,52.7848,52.8784,297422.0
2020-11-02 15:20:00,56.48,56.54,56.47,56.52,177449.0,52.8784,52.9346,52.8691,52.9159,177449.0
2020-11-02 15:30:00,56.52,56.56,56.28,56.3,252279.0,52.9159,52.9533,52.6912,52.7099,252279.0
2020-11-02 15:40:00,56.3,56.33,56.14,56.19,254329.0,52.7099,52.738,52.5601,52.6069,254329.0
2020-11-02 15:50:00,56.2,56.45,56.11,56.44,781677.0,52.6163,52.8504,52.532,52.841,781677.0
2020-11-03 09:30:00,57.0,57.1,56.68,56.78,399516.0,53.3653,53.4589,53.0657,53.1593,399516.0
2020-11-03 09:40:00,56.79,57.15,56.77,57.04,242315.0,53.1687,53.5057,53.15,53.4027,242315.0
2020-11-03 09:50:00,57.03,57.15,56.92,56.95,188068.0,53.3934,53.5057,53.2904,53.3185,188068.0
2020-11-03 10:00:00,56.97,57.24,56.96,57.12,227457.0,53.3372,53.59,53.3278,53.4776,227457.0
2020-11-03 10:10:00,57.13,57.33,57.01,57.33,201559.0,53.487,53.6742,53.3747,53.6742,201559.0
2020-11-03 10:20:00,57.34,57.39,57.16,57.2,202505.0,53.6836,53.7304,53.5151,53.5525,202505.0
2020-11-03 10:30:00,57.2,57.23,57.03,57.04,139715.0,53.5525,53.5806,53.3934,53.4027,139715.0
2020-11-03 10:40:00,57.05,57.11,56.98,57.1,91177.0,53.4121,53.4683,53.3466,53.4589,91177.0
2020-11-03 10:50:00,57.1,57.34,57.1,57.29,103338.0,53.4589,53.6836,53.4589,53.6368,103338.0
2020-11-03 11:00:00,57.29,57.35,57.17,57.24,98186.0,53.6368,53.693,53.5245,53.59,98186.0
2020-11-03 11:10:00,57.23,57.36,57.23,57.32,182441.0,53.5806,53.7023,53.5806,53.6649,182441.0
2020-11-03 11:20:00,57.32,57.42,57.31,57.35,92318.0,53.6649,53.7585,53.6555,53.693,92318.0
2020-11-03 11:30:00,57.35,57.5,57.33,57.5,77450.0,53.693,53.8334,53.6742,53.8334,77450.0
2020-11-03 11:40:00,57.49,57.5,57.3,57.32,101152.0,53.824,53.8334,53.6462,53.6649,101152.0
2020-11-03 11:50:00,57.32,57.33,57.22,57.3,143428.0,53.6649,53.6742,53.5713,53.6462,143428.0
2020-11-03 12:00:00,57.3,57.37,57.07,57.07,114792.0,53.6462,53.7117,53.4308,53.4308,114792.0
2020-11-03 12:10:00,57.07,57.07,57.0,57.04,108711.0,53.4308,53.4308,53.3653,53.4027,108711.0
2020-11-03 12:20:00,57.04,57.12,57.03,57.1,65174.0,53.4027,53.4776,53.3934,53.4589,65174.0
2020-11-03 12:30:00,57.09,57.12,57.0,57.05,79035.0,53.4496,53.4776,53.3653,53.4121,79035.0
2020-11-03 12:40:00,57.06,57.08,56.98,57.01,80773.0,53.4215,53.4402,53.3466,53.3747,80773.0
2020-11-03 12:50:00,57.0,57.01,56.89,56.92,65599.0,53.3653,53.3747,53.2623,53.2904,65599.0
2020-11-03 13:00:00,56.91,56.96,56.86,56.89,81822.0,53.281,53.3278,53.2342,53.2623,81822.0
2020-11-03 13:10:00,56.89,56.9,56.82,56.84,62484.0,53.2623,53.2717,53.1968,53.2155,62484.0
2020-11-03 13:20:00,56.83,56.86,56.79,56.82,73735.0,53.2061,53.2342,53.1687,53.1968,73735.0
2020-11-03 13:30:00,56.83,56.87,56.76,56.82,82398.0,53.2061,53.2436,53.1406,53.1968,82398.0
2020-11-03 13:40:00,56.81,56.86,56.73,56.73,77371.0,53.1874,53.2342,53.1125,53.1125,77371.0
2020-11-03 13:50:00,56.74,56.75,56.61,56.64,84808.0,53.1219,53.1312,53.0002,53.0282,84808.0
2020-11-03 14:00:00,56.64,56.68,56.61,56.65,83934.0,53.0282,53.0657,53.0002,53.0376,83934.0
2020-11-03 14:10:00,56.65,56.78,56.65,56.72,99981.0,53.0376,53.1593,53.0376,53.1031,99981.0
2020-11-03 14:20:00,56.72,56.74,56.56,56.61,132753.0,53.1031,53.1219,52.9533,53.0002,132753.0
2020-11-03 14:30:00,56.62,56.71,56.59,56.67,102603.0,53.0095,53.0938,52.9814,53.0563,102603.0
2020-11-03 14:40:00,56.67,56.8,56.65,56.79,145818.0,53.0563,53.178,53.0376,53.1687,145818.0
2020-11-03 14:50:00,56.79,56.8,56.71,56.75,104599.0,53.1687,53.178,53.0938,53.1312,104599.0
2020-11-03 15:00:00,56.76,56.77,56.62,56.64,123918.0,53.1406,53.15,53.0095,53.0282,123918.0
2020-11-03 15:10:00,56.64,56.75,56.64,56.73,106230.0,53.0282,53.1312,53.0282,53.1125,106230.0
2020-11-03 15:20:00,56.74,56.82,56.64,56.82,131364.0,53.1219,53.1968,53.0282,53.1968,131364.0
2020-11-03 15:30:00,56.83,57.03,56.77,56.99,226018.0,53.2061,53.3934,53.15,53.3559,226018.0
2020-11-03 15:40:00,56.99,57.15,56.91,56.99,309138.0,53.3559,53.5057,53.281,53.3559,309138.0
2020-11-03 15:50:00,56.98,57.1,56.75,56.79,845991.0,53.3466,53.4589,53.1312,53.1687,845991.0
2020-11-04 09:30:00,58.0,58.09,57.35,57.37,591948.0,54.3015,54.3858,53.693,53.7117,591948.0
2020-11-04 09:40:00,57.38,57.45,57.12,57.2,326076.0,53.7211,53.7866,53.4776,53.5525,326076.0
2020-11-04 09:50:00,57.21,57.43,57.12,57.43,279425.0,53.5619,53.7679,53.4776,53.7679,279425.0
2020-11-04 10:00:00,57.44,57.7,57.36,57.51,327524.0,53.7772,54.0207,53.7023,53.8428,327524.0
2020-11-04 10:10:00,57.51,57.71,57.4,57.63,329693.0,53.8428,54.03,53.7398,53.9551,329693.0
2020-11-04 10:20:00,57.64,57.89,57.63,57.66,308845.0,53.9645,54.1985,53.9551,53.9832,308845.0
2020-11-04 10:30:00,57.67,57.71,57.4,57.45,198512.0,53.9926,54.03,53.7398,53.7866,198512.0
2020-11-04 10:40:00,57.44,57.55,57.39,57.47,147293.0,53.7772,53.8802,53.7304,53.8053,147293.0
2020-11-04 10:50:00,57.47,57.62,57.42,57.59,222900.0,53.8053,53.9458,53.7585,53.9177,222900.0
2020-11-04 11:00:00,57.6,57.68,57.53,57.54,161448.0,53.927,54.0019,53.8615,53.8709,161448.0
2020-11-04 11:10:00,57.54,57.56,57.36,57.53,118920.0,53.8709,53.8896,53.7023,53.8615,118920.0
2020-11-04 11:20:00,57.53,57.71,57.48,57.65,169095.0,53.8615,54.03,53.8147,53.9738,169095.0
2020-11-04 11:30:00,57.64,57.74,57.54,57.62,310279.0,53.9645,54.0581,53.8709,53.9458,310279.0
2020-11-04 11:40:00,57.62,57.63,57.47,57.48,120248.0,53.9458,53.9551,53.8053,53.8147,120248.0
2020-11-04 11:50:00,57.48,57.55,57.36,57.47,196545.0,53.8147,53.8802,53.7023,53.8053,196545.0
2020-11-04 12:00:00,57.46,57.57,57.42,57.5,164963.0,53.796,53.8989,53.7585,53.8334,164963.0
2020-11-04 12:10:00,57.51,57.68,57.5,57.64,154791.0,53.8428,54.0019,53.8334,53.9645,154791.0
2020-11-04 12:20:00,57.63,57.73,57.58,57.64,195056.0,53.9551,54.0487,53.9083,53.9645,195056.0
2020-11-04 12:30:00,57.64,57.76,57.64,57.71,119242.0,53.9645,54.0768,53.9645,54.03,119242.0
2020-11-04 12:40:00,57.71,57.76,57.54,57.55,148301.0,54.03,54.0768,53.8709,53.8802,148301.0
2020-11-04 12:50:00,57.55,57.58,57.4,57.5,204964.0,53.8802,53.9083,53.7398,53.8334,204964.0
2020-11-04 13:00:00,57.51,57.55,57.33,57.39,138019.0,53.8428,53.8802,53.6742,53.7304,138019.0
2020-11-04 13:10:00,57.38,57.43,57.29,57.32,177382.0,53.7211,53.7679,53.6368,53.6649,177382.0
2020-11-04 13:20:00,57.33,57.35,57.23,57.27,151781.0,53.6742,53.693,53.5806,53.6181,151781.0
2020-11-04 13:30:00,57.27,57.42,57.23,57.42,170033.0,53.6181,53.7585,53.5806,53.7585,170033.0
2020-11-04 13:40:00,57.42,57.43,57.2,57.25,140829.0,53.7585,53.7679,53.5525,53.5993,140829.0
2020-11-04 13:50:00,57.25,57.35,57.2,57.26,129089.0,53.5993,53.693,53.5525,53.6087,129089.0
2020-11-04 14:00:00,57.27,57.38,57.15,57.19,169499.0,53.6181,53.7211,53.5057,53.5432,169499.0
2020-11-04 14:10:00,57.2,57.23,57.11,57.14,168416.0,53.5525,53.5806,53.4683,53.4964,168416.0
2020-11-04 14:20:00,57.14,57.19,57.02,57.03,275185.0,53.4964,53.5432,53.384,53.3934,275185.0
2020-11-04 14:30:00,57.04,57.1,57.01,57.02,236645.0,53.4027,53.4589,53.3747,53.384,236645.0
2020-11-04 14:40:00,57.01,57.03,56.9,56.99,200739.0,53.3747,53.3934,53.2717,53.3559,200739.0
2020-11-04 14:50:00,56.99,57.03,56.91,56.91,184588.0,53.3559,53.3934,53.281,53.281,184588.0
2020-11-04 15:00:00,56.92,57.0,56.85,56.89,318749.0,53.2904,53.3653,53.2249,53.2623,318749.0
2020-11-04 15:10:00,56.89,56.89,56.67,56.69,192257.0,53.2623,53.2623,53.0563,53.0751,192257.0
2020-11-04 15:20:00,56.69,56.8,56.57,56.59,335877.0,53.0751,53.178,52.9627,52.9814,335877.0
2020-11-04 15:30:00,56.6,56.66,56.47,56.55,418578.0,52.9908,53.047,52.8691,52.944,418578.0
2020-11-04 15:40:00,56.55,56.7,56.48,56.52,386300.0,52.944,53.0844,52.8784,52.9159,386300.0
2020-11-04 15:50:00,56.52,56.65,56.35,56.48,980213.0,52.9159,53.0376,52.7567,52.8784,980213.0
2020-11-05 09:30:00,57.47,57.65,57.34,57.58,306223.0,53.8053,53.9738,53.6836,53.9083,306223.0
2020-11-05 09:40:00,57.58,57.63,57.44,57.44,250491.0,53.9083,53.9551,53.7772,53.7772,250491.0
2020-11-05 09:50:00,57.45,57.55,57.26,57.27,183215.0,53.7866,53.8802,53.6087,53.6181,183215.0
2020-11-05 10:00:00,57.28,57.53,57.27,57.39,183145.0,53.6274,53.8615,53.6181,53.7304,183145.0
2020-11-05 10:10:00,57.39,57.53,57.38,57.51,223979.0,53.7304,53.8615,53.7211,53.8428,223979.0
2020-11-05 10:20:00,57.5,57.5,57.27,57.29,216270.0,53.8334,53.8334,53.6181,53.6368,216270.0
2020-11-05 10:30:00,57.29,57.31,57.13,57.17,152642.0,53.6368,53.6555,53.487,53.5245,152642.0
2020-11-05 10:40:00,57.16,57.16,57.01,57.04,145992.0,53.5151,53.5151,53.3747,53.4027,145992.0
2020-11-05 10:50:00,57.04,57.13,56.97,57.12,268949.0,53.4027,53.487,53.3372,53.4776,268949.0
2020-11-05 11:00:00,57.12,57.17,56.93,56.93,142559.0,53.4776,53.5245,53.2998,53.2998,142559.0
2020-11-05 11:10:00,56.93,57.01,56.74,56.99,147070.0,53.2998,53.3747,53.1219,53.3559,147070.0
2020-11-05 11:20:00,57.0,57.0,56.85,56.88,75771.0,53.3653,53.3653,53.2249,53.2529,75771.0
2020-11-05 11:30:00,56.88,56.92,56.77,56.79,103650.0,53.2529,53.2904,53.15,53.1687,103650.0
2020-11-05 11:40:00,56.78,56.83,56.72,56.79,72296.0,53.1593,53.2061,53.1031,53.1687,72296.0
2020-11-05 11:50:00,56.79,56.82,56.66,56.68,103922.0,53.1687,53.1968,53.047,53.0657,103922.0
2020-11-05 12:00:00,56.68,56.81,56.67,56.73,159082.0,53.0657,53.1874,53.0563,53.1125,159082.0
2020-11-05 12:10:00,56.74,56.79,56.51,56.52,124165.0,53.1219,53.1687,52.9065,52.9159,124165.0
2020-11-05 12:20:00,56.52,56.52,56.41,56.46,92338.0,52.9159,52.9159,52.8129,52.8597,92338.0
2020-11-05 12:30:00,56.46,56.62,56.43,56.6,110762.0,52.8597,53.0095,52.8316,52.9908,110762.0
2020-11-05 12:40:00,56.6,56.71,56.58,56.69,102853.0,52.9908,53.0938,52.9721,53.0751,102853.0
2020-11-05 12:50:00,56.7,56.71,56.66,56.67,73755.0,53.0844,53.0938,53.047,53.0563,73755.0
2020-11-05 13:00:00,56.69,56.8,56.67,56.77,164176.0,53.0751,53.178,53.0563,53.15,164176.0
2020-11-05 13:10:00,56.77,56.79,56.61,56.66,142947.0,53.15,53.1687,53.0002,53.047,142947.0
2020-11-05 13:20:00,56.66,56.7,56.61,56.68,81925.0,53.047,53.0844,53.0002,53.0657,81925.0
2020-11-05 13:30:00,56.68,56.75,56.67,56.74,117873.0,53.0657,53.1312,53.0563,53.1219,117873.0
2020-11-05 13:40:00,56.73,56.8,56.69,56.76,143650.0,53.1125,53.178,53.0751,53.1406,143650.0
2020-11-05 13:50:00,56.76,56.78,56.67,56.7,102205.0,53.1406,53.1593,53.0563,53.0844,102205.0
2020-11-05 14:00:00,56.68,56.75,56.58,56.62,117275.0,53.0657,53.1312,52.9721,53.0095,117275.0
2020-11-05 14:10:00,56.61,56.69,56.59,56.64,121271.0,53.0002,53.0751,52.9814,53.0282,121271.0
2020-11-05 14:20:00,56.64,56.69,56.6,56.68,118260.0,53.0282,53.0751,52.9908,53.0657,118260.0
2020-11-05 14:30:00,56.67,56.75,56.6,56.7,162046.0,53.0563,53.1312,52.9908,53.0844,162046.0
2020-11-05 14:40:00,56.7,56.75,56.64,56.65,187181.0,53.0844,53.1312,53.0282,53.0376,187181.0
2020-11-05 14:50:00,56.66,56.7,56.6,56.68,150162.0,53.047,53.0844,52.9908,53.0657,150162.0
2020-11-05 15:00:00,56.68,56.71,56.62,56.64,140852.0,53.0657,53.0938,53.0095,53.0282,140852.0
2020-11-05 15:10:00,56.64,56.67,56.51,56.52,152555.0,53.0282,53.0563,52.9065,52.9159,152555.0
2020-11-05 15:20:00,56.52,56.64,56.5,56.64,167546.0,52.9159,53.0282,52.8972,53.0282,167546.0
2020-11-05 15:30:00,56.63,56.68,56.52,56.56,343842.0,53.0189,53.0657,52.9159,52.9533,343842.0
2020-11-05 15:40:00,56.56,56.67,56.55,56.65,367712.0,52.9533,53.0563,52.944,53.0376,367712.0
2020-11-05 15:50:00,56.65,56.76,56.62,56.66,933959.0,53.0376,53.1406,53.0095,53.047,933959.0
2020-11-06 09:30:00,56.77,56.77,56.35,56.39,264165.0,53.15,53.15,52.7567,52.7942,264165.0
2020-11-06 09:40:00,56.39,56.39,56.15,56.24,228612.0,52.7942,52.7942,52.5695,52.6538,228612.0
2020-11-06 09:50:00,56.24,56.47,56.21,56.43,154715.0,52.6538,52.8691,52.6257,52.8316,154715.0
2020-11-06 10:00:00,56.43,56.59,56.37,56.54,126115.0,52.8316,52.9814,52.7755,52.9346,126115.0
2020-11-06 10:10:00,56.54,56.73,56.54,56.68,139016.0,52.9346,53.1125,52.9346,53.0657,139016.0
2020-11-06 10:20:00,56.69,56.74,56.61,56.62,128164.0,53.0751,53.1219,53.0002,53.0095,128164.0
2020-11-06 10:30:00,56.62,56.75,56.57,56.58,168409.0,53.0095,53.1312,52.9627,52.9721,168409.0
2020-11-06 10:40:00,56.59,56.66,56.57,56.59,79443.0,52.9814,53.047,52.9627,52.9814,79443.0
2020-11-06 10:50:00,56.6,56.72,56.51,56.55,166152.0,52.9908,53.1031,52.9065,52.944,166152.0
2020-11-06 11:00:00,56.55,56.8,56.52,56.79,145005.0,52.944,53.178,52.9159,53.1687,145005.0
2020-11-06 11:10:00,56.78,56.79,56.61,56.71,99985.0,53.1593,53.1687,53.0002,53.0938,99985.0
2020-11-06 11:20:00,56.72,56.72,56.63,56.7,105780.0,53.1031,53.1031,53.0189,53.0844,105780.0
2020-11-06 11:30:00,56.69,56.8,56.66,56.77,101183.0,53.0751,53.178,53.047,53.15,101183.0
2020-11-06 11:40:00,56.78,56.78,56.65,56.69,84712.0,53.1593,53.1593,53.0376,53.0751,84712.0
2020-11-06 11:50:00,56.68,56.75,56.61,56.69,80564.0,53.0657,53.1312,53.0002,53.0751,80564.0
2020-11-06 12:00:00,56.68,56.75,56.67,56.72,106844.0,53.0657,53.1312,53.0563,53.1031,106844.0
2020-11-06 12:10:00,56.73,56.75,56.62,56.69,58431.0,53.1125,53.1312,53.0095,53.0751,58431.0
2020-11-06 12:20:00,56.68,56.71,56.64,56.7,61570.0,53.0657,53.0938,53.0282,53.0844,61570.0
2020-11-06 12:30:00,56.7,56.73,56.56,56.59,61287.0,53.0844,53.1125,52.9533,52.9814,61287.0
2020-11-06 12:40:00,56.59,56.69,56.59,56.69,52431.0,52.9814,53.0751,52.9814,53.0751,52431.0
2020-11-06 12:50:00,56.69,56.7,56.67,56.7,83040.0,53.0751,53.0844,53.0563,53.0844,83040.0
2020-11-06 13:00:00,56.7,56.71,56.65,56.67,74460.0,53.0844,53.0938,53.0376,53.0563,74460.0
2020-11-06 13:10:00,56.68,56.7,56.64,56.65,87704.0,53.0657,53.0844,53.0282,53.0376,87704.0
2020-11-06 13:20:00,56.65,56.75,56.64,56.7,92450.0,53.0376,53.1312,53.0282,53.0844,92450.0
2020-11-06 13:30:00,56.71,56.77,56.68,56.71,79189.0,53.0938,53.15,53.0657,53.0938,79189.0
2020-11-06 13:40:00,56.71,56.74,56.67,56.7,68084.0,53.0938,53.1219,53.0563,53.0844,68084.0
2020-11-06 13:50:00,56.69,56.73,56.67,56.73,65842.0,53.0751,53.1125,53.0563,53.1125,65842.0
2020-11-06 14:00:00,56.73,56.79,56.69,56.79,102457.0,53.1125,53.1687,53.0751,53.1687,102457.0
2020-11-06 14:10:00,56.78,56.84,56.77,56.8,118619.0,53.1593,53.2155,53.15,53.178,118619.0
2020-11-06 14:20:00,56.8,56.82,56.76,56.8,90420.0,53.178,53.1968,53.1406,53.178,90420.0
2020-11-06 14:30:00,56.8,56.83,56.73,56.73,106007.0,53.178,53.2061,53.1125,53.1125,106007.0
2020-11-06 14:40:00,56.73,56.76,56.65,56.69,70726.0,53.1125,53.1406,53.0376,53.0751,70726.0
2020-11-06 14:50:00,56.69,56.73,56.68,56.72,74221.0,53.0751,53.1125,53.0657,53.1031,74221.0
2020-11-06 15:00:00,56.72,56.72,56.58,56.63,132210.0,53.1031,53.1031,52.9721,53.0189,132210.0
2020-11-06 15:10:00,56.63,56.67,56.6,56.64,119003.0,53.0189,53.0563,52.9908,53.0282,119003.0
2020-11-06 15:20:00,56.65,56.78,56.62,56.77,189504.0,53.0376,53.1593,53.0095,53.15,189504.0
2020-11-06 15:30:00,56.77,56.85,56.73,56.84,253946.0,53.15,53.2249,53.1125,53.2155,253946.0
2020-11-06 15:40:00,56.84,56.97,56.84,56.96,332059.0,53.2155,53.3372,53.2155,53.3278,332059.0
2020-11-06 15:50:00,56.97,56.98,56.72,56.8,806411.0,53.3372,53.3466,53.1031,53.178,806411.0
2020-11-09 09:30:00,58.19,58.98,58.17,58.77,682737.0,54.4794,55.219,54.4607,55.0224,682737.0
2020-11-09 09:40:00,58.78,58.78,58.26,58.27,258742.0,55.0318,55.0318,54.5449,54.5543,258742.0
2020-11-09 09:50:00,58.27,58.65,58.18,58.43,332675.0,54.5543,54.9101,54.47,54.7041,332675.0
2020-11-09 10:00:00,58.42,59.08,58.42,58.74,432655.0,54.6947,55.3127,54.6947,54.9943,432655.0
2020-11-09 10:10:00,58.73,58.79,58.46,58.57,210184.0,54.985,55.0411,54.7322,54.8352,210184.0
2020-11-09 10:20:00,58.57,58.57,58.27,58.3,180285.0,54.8352,54.8352,54.5543,54.5824,180285.0
2020-11-09 10:30:00,58.29,58.32,57.89,57.92,197073.0,54.573,54.6011,54.1985,54.2266,197073.0
2020-11-09 10:40:00,57.92,58.05,57.84,57.94,168160.0,54.2266,54.3483,54.1517,54.2454,168160.0
2020-11-09 10:50:00,57.94,58.14,57.88,58.11,161205.0,54.2454,54.4326,54.1892,54.4045,161205.0
2020-11-09 11:00:00,58.12,58.23,57.9,58.17,190081.0,54.4139,54.5169,54.2079,54.4607,190081.0
2020-11-09 11:10:00,58.16,58.27,58.06,58.21,147656.0,54.4513,54.5543,54.3577,54.4981,147656.0
2020-11-09 11:20:00,58.21,58.32,58.13,58.31,172902.0,54.4981,54.6011,54.4232,54.5918,172902.0
2020-11-09 11:30:00,58.31,58.31,58.06,58.08,165110.0,54.5918,54.5918,54.3577,54.3764,165110.0
2020-11-09 11:40:00,58.06,58.17,58.0,58.06,155573.0,54.3577,54.4607,54.3015,54.3577,155573.0
2020-11-09 11:50:00,58.06,58.14,57.97,58.08,155971.0,54.3577,54.4326,54.2734,54.3764,155971.0
2020-11-09 12:00:00,58.09,58.2,58.01,58.13,187479.0,54.3858,54.4888,54.3109,54.4232,187479.0
2020-11-09 12:10:00,58.13,58.13,58.0,58.04,122811.0,54.4232,54.4232,54.3015,54.339,122811.0
2020-11-09 12:20:00,58.03,58.28,58.02,58.28,239044.0,54.3296,54.5637,54.3202,54.5637,239044.0
2020-11-09 12:30:00,58.28,58.39,58.23,58.34,175849.0,54.5637,54.6667,54.5169,54.6198,175849.0
2020-11-09 12:40:00,58.34,58.35,58.2,58.22,180614.0,54.6198,54.6292,54.4888,54.5075,180614.0
2020-11-09 12:50:00,58.23,58.33,58.17,58.31,173776.0,54.5169,54.6105,54.4607,54.5918,173776.0
2020-11-09 13:00:00,58.32,58.39,58.25,58.26,124796.0,54.6011,54.6667,54.5356,54.5449,124796.0
2020-11-09 13:10:00,58.26,58.28,58.19,58.2,93069.0,54.5449,54.5637,54.4794,54.4888,93069.0
2020-11-09 13:20:00,58.19,58.21,58.09,58.14,118094.0,54.4794,54.4981,54.3858,54.4326,118094.0
2020-11-09 13:30:00,58.15,58.22,58.12,58.22,100101.0,54.442,54.5075,54.4139,54.5075,100101.0
2020-11-09 13:40:00,58.21,58.22,58.1,58.11,128837.0,54.4981,54.5075,54.3951,54.4045,128837.0
2020-11-09 13:50:00,58.12,58.14,58.03,58.11,105492.0,54.4139,54.4326,54.3296,54.4045,105492.0
2020-11-09 14:00:00,58.11,58.14,58.06,58.1,146350.0,54.4045,54.4326,54.3577,54.3951,146350.0
2020-11-09 14:10:00,58.09,58.12,57.91,57.96,203027.0,54.3858,54.4139,54.2173,54.2641,203027.0
2020-11-09 14:20:00,57.96,57.97,57.83,57.88,152177.0,54.2641,54.2734,54.1424,54.1892,152177.0
2020-11-09 14:30:00,57.87,58.01,57.8,57.94,185117.0,54.1798,54.3109,54.1143,54.2454,185117.0
2020-11-09 14:40:00,57.93,57.96,57.85,57.88,173315.0,54.236,54.2641,54.1611,54.1892,173315.0
2020-11-09 14:50:00,57.89,57.89,57.61,57.64,599691.0,54.1985,54.1985,53.9364,53.9645,599691.0
2020-11-09 15:00:00,57.63,57.79,57.49,57.6,298599.0,53.9551,54.1049,53.824,53.927,298599.0
2020-11-09 15:10:00,57.6,57.75,57.52,57.63,147800.0,53.927,54.0675,53.8521,53.9551,147800.0
2020-11-09 15:20:00,57.62,57.62,57.43,57.47,171006.0,53.9458,53.9458,53.7679,53.8053,171006.0
2020-11-09 15:30:00,57.47,57.53,57.39,57.46,343133.0,53.8053,53.8615,53.7304,53.796,343133.0
2020-11-09 15:40:00,57.46,57.46,57.17,57.17,377431.0,53.796,53.796,53.5245,53.5245,377431.0
2020-11-09 15:50:00,57.16,57.17,56.77,56.84,945795.0,53.5151,53.5245,53.15,53.2155,945795.0
2020-11-10 09:30:00,56.91,57.24,56.76,57.13,396305.0,53.281,53.59,53.1406,53.487,396305.0
2020-11-10 09:40:00,57.13,57.16,56.91,56.99,343776.0,53.487,53.5151,53.281,53.3559,343776.0
2020-11-10 09:50:00,56.99,57.0,56.8,56.82,196824.0,53.3559,53.3653,53.178,53.1968,196824.0
2020-11-10 10:00:00,56.81,56.86,56.69,56.77,203066.0,53.1874,53.2342,53.0751,53.15,203066.0
2020-11-10 10:10:00,56.77,56.8,56.56,56.62,136128.0,53.15,53.178,52.9533,53.0095,136128.0
2020-11-10 10:20:00,56.61,56.64,56.48,56.51,119237.0,53.0002,53.0282,52.8784,52.9065,119237.0
2020-11-10 10:30:00,56.51,56.54,56.31,56.33,150493.0,52.9065,52.9346,52.7193,52.738,150493.0
2020-11-10 10:40:00,56.32,56.36,56.2,56.35,137889.0,52.7287,52.7661,52.6163,52.7567,137889.0
2020-11-10 10:50:00,56.36,56.43,56.28,56.39,137778.0,52.7661,52.8316,52.6912,52.7942,137778.0
2020-11-10 11:00:00,56.39,56.52,56.38,56.5,208405.0,52.7942,52.9159,52.7848,52.8972,208405.0
2020-11-10 11:10:00,56.49,56.64,56.45,56.46,187250.0,52.8878,53.0282,52.8504,52.8597,187250.0
2020-11-10 11:20:00,56.46,56.79,56.45,56.78,208458.0,52.8597,53.1687,52.8504,53.1593,208458.0
2020-11-10 11:30:00,56.78,56.89,56.71,56.74,95139.0,53.1593,53.2623,53.0938,53.1219,95139.0
2020-11-10 11:40:00,56.74,56.92,56.73,56.77,130535.0,53.1219,53.2904,53.1125,53.15,130535.0
2020-11-10 11:50:00,56.77,56.78,56.67,56.72,73432.0,53.15,53.1593,53.0563,53.1031,73432.0
2020-11-10 12:00:00,56.71,56.79,56.7,56.73,181662.0,53.0938,53.1687,53.0844,53.1125,181662.0
2020-11-10 12:10:00,56.73,56.78,56.69,56.74,200257.0,53.1125,53.1593,53.0751,53.1219,200257.0
2020-11-10 12:20:00,56.75,56.77,56.63,56.63,100692.0,53.1312,53.15,53.0189,53.0189,100692.0
2020-11-10 12:30:00,56.63,56.67,56.45,56.54,92969.0,53.0189,53.0563,52.8504,52.9346,92969.0
2020-11-10 12:40:00,56.53,56.71,56.52,56.69,84918.0,52.9253,53.0938,52.9159,53.0751,84918.0
2020-11-10 12:50:00,56.69,56.71,56.63,56.67,92057.0,53.0751,53.0938,53.0189,53.0563,92057.0
2020-11-10 13:00:00,56.67,56.71,56.65,56.68,78560.0,53.0563,53.0938,53.0376,53.0657,78560.0
2020-11-10 13:10:00,56.68,56.69,56.53,56.57,91494.0,53.0657,53.0751,52.9253,52.9627,91494.0
2020-11-10 13:20:00,56.57,56.57,56.29,56.32,162802.0,52.9627,52.9627,52.7006,52.7287,162802.0
2020-11-10 13:30:00,56.32,56.34,56.24,56.3,136956.0,52.7287,52.7474,52.6538,52.7099,136956.0
2020-11-10 13:40:00,56.3,56.44,56.29,56.42,109564.0,52.7099,52.841,52.7006,52.8223,109564.0
2020-11-10 13:50:00,56.42,56.6,56.42,56.51,142481.0,52.8223,52.9908,52.8223,52.9065,142481.0
2020-11-10 14:00:00,56.52,56.54,56.43,56.51,120758.0,52.9159,52.9346,52.8316,52.9065,120758.0
2020-11-10 14:10:00,56.52,56.53,56.37,56.49,94664.0,52.9159,52.9253,52.7755,52.8878,94664.0
2020-11-10 14:20:00,56.49,56.53,56.29,56.34,150369.0,52.8878,52.9253,52.7006,52.7474,150369.0
2020-11-10 14:30:00,56.34,56.57,56.33,56.55,99114.0,52.7474,52.9627,52.738,52.944,99114.0
2020-11-10 14:40:00,56.55,56.59,56.4,56.54,158451.0,52.944,52.9814,52.8036,52.9346,158451.0
2020-11-10 14:50:00,56.53,56.6,56.5,56.57,159673.0,52.9253,52.9908,52.8972,52.9627,159673.0
2020-11-10 15:00:00,56.57,56.6,56.44,56.5,147971.0,52.9627,52.9908,52.841,52.8972,147971.0
2020-11-10 15:10:00,56.51,56.59,56.48,56.59,210364.0,52.9065,52.9814,52.8784,52.9814,210364.0
2020-11-10 15:20:00,56.59,56.68,56.55,56.67,231310.0,52.9814,53.0657,52.944,53.0563,231310.0
2020-11-10 15:30:00,56.67,56.71,56.52,56.54,263450.0,53.0563,53.0938,52.9159,52.9346,263450.0
2020-11-10 15:40:00,56.54,56.68,56.5,56.68,313413.0,52.9346,53.0657,52.8972,53.0657,313413.0
2020-11-10 15:50:00,56.68,56.75,56.57,56.66,770090.0,53.0657,53.1312,52.9627,53.047,770090.0
2020-11-11 09:30:00,57.06,57.06,56.8,56.98,330418.0,53.4215,53.4215,53.178,53.3466,330418.0
2020-11-11 09:40:00,56.98,57.15,56.93,57.06,235179.0,53.3466,53.5057,53.2998,53.4215,235179.0
2020-11-11 09:50:00,57.07,57.11,56.8,56.84,192208.0,53.4308,53.4683,53.178,53.2155,192208.0
2020-11-11 10:00:00,56.85,56.99,56.84,56.91,124171.0,53.2249,53.3559,53.2155,53.281,124171.0
2020-11-11 10:10:00,56.91,57.11,56.8,57.09,286740.0,53.281,53.4683,53.178,53.4496,286740.0
2020-11-11 10:20:00,57.09,57.1,56.99,57.03,106705.0,53.4496,53.4589,53.3559,53.3934,106705.0
2020-11-11 10:30:00,57.03,57.17,57.0,57.03,162613.0,53.3934,53.5245,53.3653,53.3934,162613.0
2020-11-11 10:40:00,57.03,57.28,57.03,57.25,304720.0,53.3934,53.6274,53.3934,53.5993,304720.0
2020-11-11 10:50:00,57.25,57.36,57.23,57.36,168642.0,53.5993,53.7023,53.5806,53.7023,168642.0
2020-11-11 11:00:00,57.35,57.37,57.29,57.37,100893.0,53.693,53.7117,53.6368,53.7117,100893.0
2020-11-11 11:10:00,57.37,57.47,57.36,57.45,108354.0,53.7117,53.8053,53.7023,53.7866,108354.0
2020-11-11 11:20:00,57.46,57.5,57.43,57.48,170366.0,53.796,53.8334,53.7679,53.8147,170366.0
2020-11-11 11:30:00,57.48,57.6,57.47,57.59,193568.0,53.8147,53.927,53.8053,53.9177,193568.0
2020-11-11 11:40:00,57.59,57.63,57.54,57.61,146244.0,53.9177,53.9551,53.8709,53.9364,146244.0
2020-11-11 11:50:00,57.61,57.62,57.53,57.59,135284.0,53.9364,53.9458,53.8615,53.9177,135284.0
2020-11-11 12:00:00,57.6,57.6,57.48,57.57,110373.0,53.927,53.927,53.8147,53.8989,110373.0
2020-11-11 12:10:00,57.56,57.58,57.47,57.49,79960.0,53.8896,53.9083,53.8053,53.824,79960.0
2020-11-11 12:20:00,57.48,57.51,57.43,57.51,69548.0,53.8147,53.8428,53.7679,53.8428,69548.0
2020-11-11 12:30:00,57.52,57.54,57.47,57.5,49281.0,53.8521,53.8709,53.8053,53.8334,49281.0
2020-11-11 12:40:00,57.5,57.51,57.42,57.42,78030.0,53.8334,53.8428,53.7585,53.7585,78030.0
2020-11-11 12:50:00,57.41,57.46,57.38,57.44,110396.0,53.7491,53.796,53.7211,53.7772,110396.0
2020-11-11 13:00:00,57.45,57.52,57.44,57.52,81736.0,53.7866,53.8521,53.7772,53.8521,81736.0
2020-11-11 13:10:00,57.51,57.55,57.48,57.55,88806.0,53.8428,53.8802,53.8147,53.8802,88806.0
2020-11-11 13:20:00,57.55,57.61,57.53,57.58,129858.0,53.8802,53.9364,53.8615,53.9083,129858.0
2020-11-11 13:30:00,57.57,57.59,57.48,57.55,295209.0,53.8989,53.9177,53.8147,53.8802,295209.0
2020-11-11 13:40:00,57.54,57.63,57.5,57.55,173142.0,53.8709,53.9551,53.8334,53.8802,173142.0
2020-11-11 13:50:00,57.55,57.58,57.49,57.51,89835.0,53.8802,53.9083,53.824,53.8428,89835.0
2020-11-11 14:00:00,57.51,57.6,57.51,57.55,109193.0,53.8428,53.927,53.8428,53.8802,109193.0
2020-11-11 14:10:00,57.55,57.58,57.47,57.51,144050.0,53.8802,53.9083,53.8053,53.8428,144050.0
2020-11-11 14:20:00,57.51,57.55,57.42,57.43,89217.0,53.8428,53.8802,53.7585,53.7679,89217.0
2020-11-11 14:30:00,57.43,57.46,57.37,57.38,123059.0,53.7679,53.796,53.7117,53.7211,123059.0
2020-11-11 14:40:00,57.37,57.38,57.19,57.21,189028.0,53.7117,53.7211,53.5432,53.5619,189028.0
2020-11-11 14:50:00,57.21,57.25,57.18,57.23,89804.0,53.5619,53.5993,53.5338,53.5806,89804.0
2020-11-11 15:00:00,57.24,57.3,57.2,57.25,97059.0,53.59,53.6462,53.5525,53.5993,97059.0
2020-11-11 15:10:00,57.25,57.26,57.17,57.19,109822.0,53.5993,53.6087,53.5245,53.5432,109822.0
2020-11-11 15:20:00,57.2,57.21,57.06,57.08,150859.0,53.5525,53.5619,53.4215,53.4402,150859.0
2020-11-11 15:30:00,57.07,57.13,57.01,57.06,173202.0,53.4308,53.487,53.3747,53.4215,173202.0
2020-11-11 15:40:00,57.05,57.17,57.04,57.17,151974.0,53.4121,53.5245,53.4027,53.5245,151974.0
2020-11-11 15:50:00,57.17,57.24,57.1,57.2,546806.0,53.5245,53.59,53.4589,53.5525,546806.0
2020-11-12 09:30:00,57.26,57.49,56.97,57.12,300648.0,53.6087,53.824,53.3372,53.4776,300648.0
2020-11-12 09:40:00,57.12,57.13,56.85,56.85,184164.0,53.4776,53.487,53.2249,53.2249,184164.0
2020-11-12 09:50:00,56.85,56.89,56.76,56.78,239958.0,53.2249,53.2623,53.1406,53.1593,239958.0
2020-11-12 10:00:00,56.78,56.91,56.58,56.89,293643.0,53.1593,53.281,52.9721,53.2623,293643.0
2020-11-12 10:10:00,56.88,56.94,56.84,56.9,158262.0,53.2529,53.3091,53.2155,53.2717,158262.0
2020-11-12 10:20:00,56.9,56.93,56.77,56.81,117012.0,53.2717,53.2998,53.15,53.1874,117012.0
2020-11-12 10:30:00,56.81,57.07,56.81,57.03,114236.0,53.1874,53.4308,53.1874,53.3934,114236.0
2020-11-12 10:40:00,57.04,57.05,56.99,57.01,128357.0,53.4027,53.4121,53.3559,53.3747,128357.0
2020-11-12 10:50:00,57.01,57.01,56.78,56.8,124666.0,53.3747,53.3747,53.1593,53.178,124666.0
2020-11-12 11:00:00,56.79,56.85,56.72,56.84,83425.0,53.1687,53.2249,53.1031,53.2155,83425.0
2020-11-12 11:10:00,56.84,56.86,56.75,56.78,74897.0,53.2155,53.2342,53.1312,53.1593,74897.0
2020-11-12 11:20:00,56.79,56.81,56.74,56.81,111504.0,53.1687,53.1874,53.1219,53.1874,111504.0
2020-11-12 11:30:00,56.8,56.8,56.68,56.68,91442.0,53.178,53.178,53.0657,53.0657,91442.0
2020-11-12 11:40:00,56.68,56.72,56.64,56.71,84092.0,53.0657,53.1031,53.0282,53.0938,84092.0
2020-11-12 11:50:00,56.7,56.78,56.68,56.75,66037.0,53.0844,53.1593,53.0657,53.1312,66037.0
2020-11-12 12:00:00,56.75,56.78,56.7,56.78,163702.0,53.1312,53.1593,53.0844,53.1593,163702.0
2020-11-12 12:10:00,56.79,56.8,56.72,56.74,59227.0,53.1687,53.178,53.1031,53.1219,59227.0
2020-11-12 12:20:00,56.75,56.78,56.57,56.59,103112.0,53.1312,53.1593,52.9627,52.9814,103112.0
2020-11-12 12:30:00,56.58,56.65,56.51,56.52,84000.0,52.9721,53.0376,52.9065,52.9159,84000.0
2020-11-12 12:40:00,56.52,56.54,56.35,56.38,94962.0,52.9159,52.9346,52.7567,52.7848,94962.0
2020-11-12 12:50:00,56.37,56.39,56.31,56.37,69360.0,52.7755,52.7942,52.7193,52.7755,69360.0
2020-11-12 13:00:00,56.37,56.38,56.23,56.28,77576.0,52.7755,52.7848,52.6444,52.6912,77576.0
2020-11-12 13:10:00,56.28,56.29,56.15,56.17,86828.0,52.6912,52.7006,52.5695,52.5882,86828.0
2020-11-12 13:20:00,56.17,56.23,56.1,56.16,130747.0,52.5882,52.6444,52.5227,52.5789,130747.0
2020-11-12 13:30:00,56.16,56.3,56.13,56.27,89647.0,52.5789,52.7099,52.5508,52.6818,89647.0
2020-11-12 13:40:00,56.27,56.29,56.19,56.23,67247.0,52.6818,52.7006,52.6069,52.6444,67247.0
2020-11-12 13:50:00,56.23,56.4,56.22,56.38,97984.0,52.6444,52.8036,52.635,52.7848,97984.0
2020-11-12 14:00:00,56.37,56.48,56.32,56.33,107823.0,52.7755,52.8784,52.7287,52.738,107823.0
2020-11-12 14:10:00,56.33,56.35,56.18,56.22,81447.0,52.738,52.7567,52.5976,52.635,81447.0
2020-11-12 14:20:00,56.23,56.34,56.18,56.33,98125.0,52.6444,52.7474,52.5976,52.738,98125.0
2020-11-12 14:30:00,56.33,56.44,56.28,56.32,105778.0,52.738,52.841,52.6912,52.7287,105778.0
2020-11-12 14:40:00,56.31,56.31,56.16,56.21,112925.0,52.7193,52.7193,52.5789,52.6257,112925.0
2020-11-12 14:50:00,56.2,56.23,56.14,56.2,132220.0,52.6163,52.6444,52.5601,52.6163,132220.0
2020-11-12 15:00:00,56.21,56.23,56.1,56.17,127574.0,52.6257,52.6444,52.5227,52.5882,127574.0
2020-11-12 15:10:00,56.18,56.3,56.13,56.28,137679.0,52.5976,52.7099,52.5508,52.6912,137679.0
2020-11-12 15:20:00,56.28,56.33,56.2,56.23,132426.0,52.6912,52.738,52.6163,52.6444,132426.0
2020-11-12 15:30:00,56.23,56.3,56.15,56.29,233852.0,52.6444,52.7099,52.5695,52.7006,233852.0
2020-11-12 15:40:00,56.29,56.34,56.13,56.28,244753.0,52.7006,52.7474,52.5508,52.6912,244753.0
2020-11-12 15:50:00,56.29,56.47,56.28,56.45,676013.0,52.7006,52.8691,52.6912,52.8504,676013.0
2020-11-13 09:30:00,56.88,57.02,56.66,56.95,225211.0,53.2529,53.384,53.047,53.3185,225211.0
2020-11-13 09:40:00,56.96,57.03,56.85,56.98,141626.0,53.3278,53.3934,53.2249,53.3466,141626.0
2020-11-13 09:50:00,56.98,56.98,56.78,56.82,107238.0,53.3466,53.3466,53.1593,53.1968,107238.0
2020-11-13 10:00:00,56.82,56.84,56.72,56.74,117868.0,53.1968,53.2155,53.1031,53.1219,117868.0
2020-11-13 10:10:00,56.74,56.74,56.54,56.59,93400.0,53.1219,53.1219,52.9346,52.9814,93400.0
2020-11-13 10:20:00,56.59,56.67,56.58,56.66,70281.0,52.9814,53.0563,52.9721,53.047,70281.0
2020-11-13 10:30:00,56.66,56.66,56.55,56.59,77273.0,53.047,53.047,52.944,52.9814,77273.0
2020-11-13 10:40:00,56.59,56.7,56.58,56.69,60684.0,52.9814,53.0844,52.9721,53.0751,60684.0
2020-11-13 10:50:00,56.72,56.73,56.59,56.72,69935.0,53.1031,53.1125,52.9814,53.1031,69935.0
2020-11-13 11:00:00,56.71,56.79,56.68,56.77,66161.0,53.0938,53.1687,53.0657,53.15,66161.0
2020-11-13 11:10:00,56.78,56.83,56.72,56.78,60442.0,53.1593,53.2061,53.1031,53.1593,60442.0
2020-11-13 11:20:00,56.77,56.78,56.59,56.64,90753.0,53.15,53.1593,52.9814,53.0282,90753.0
2020-11-13 11:30:00,56.66,56.93,56.56,56.76,373620.0,53.047,53.2998,52.9533,53.1406,373620.0
2020-11-13 11:40:00,56.75,56.83,56.73,56.82,110255.0,53.1312,53.2061,53.1125,53.1968,110255.0
2020-11-13 11:50:00,56.82,56.86,56.7,56.72,158940.0,53.1968,53.2342,53.0844,53.1031,158940.0
2020-11-13 12:00:00,56.72,56.77,56.67,56.73,105645.0,53.1031,53.15,53.0563,53.1125,105645.0
2020-11-13 12:10:00,56.73,56.81,56.73,56.75,89443.0,53.1125,53.1874,53.1125,53.1312,89443.0
2020-11-13 12:20:00,56.75,56.82,56.73,56.77,55918.0,53.1312,53.1968,53.1125,53.15,55918.0
2020-11-13 12:30:00,56.78,56.83,56.76,56.83,66599.0,53.1593,53.2061,53.1406,53.2061,66599.0
2020-11-13 12:40:00,56.84,56.89,56.83,56.84,57333.0,53.2155,53.2623,53.2061,53.2155,57333.0
2020-11-13 12:50:00,56.85,56.87,56.82,56.86,33707.0,53.2249,53.2436,53.1968,53.2342,33707.0
2020-11-13 13:00:00,56.87,56.88,56.83,56.87,43205.0,53.2436,53.2529,53.2061,53.2436,43205.0
2020-11-13 13:10:00,56.87,56.96,56.83,56.96,99568.0,53.2436,53.3278,53.2061,53.3278,99568.0
2020-11-13 13:20:00,56.96,57.0,56.91,56.95,87894.0,53.3278,53.3653,53.281,53.3185,87894.0
2020-11-13 13:30:00,56.95,56.98,56.91,56.94,52188.0,53.3185,53.3466,53.281,53.3091,52188.0
2020-11-13 13:40:00,56.94,56.96,56.87,56.94,90192.0,53.3091,53.3278,53.2436,53.3091,90192.0
2020-11-13 13:50:00,56.94,56.95,56.88,56.89,38783.0,53.3091,53.3185,53.2529,53.2623,38783.0
2020-11-13 14:00:00,56.89,56.92,56.88,56.91,120714.0,53.2623,53.2904,53.2529,53.281,120714.0
2020-11-13 14:10:00,56.91,56.94,56.87,56.94,90126.0,53.281,53.3091,53.2436,53.3091,90126.0
2020-11-13 14:20:00,56.94,57.02,56.93,57.01,120252.0,53.3091,53.384,53.2998,53.3747,120252.0
2020-11-13 14:30:00,57.02,57.06,57.0,57.04,79002.0,53.384,53.4215,53.3653,53.4027,79002.0
2020-11-13 14:40:00,57.04,57.07,56.98,57.0,95385.0,53.4027,53.4308,53.3466,53.3653,95385.0
2020-11-13 14:50:00,57.0,57.06,56.98,57.05,77569.0,53.3653,53.4215,53.3466,53.4121,77569.0
2020-11-13 15:00:00,57.04,57.05,56.99,57.01,62586.0,53.4027,53.4121,53.3559,53.3747,62586.0
2020-11-13 15:10:00,57.02,57.02,56.9,56.94,89285.0,53.384,53.384,53.2717,53.3091,89285.0
2020-11-13 15:20:00,56.94,56.95,56.89,56.94,139801.0,53.3091,53.3185,53.2623,53.3091,139801.0
2020-11-13 15:30:00,56.94,57.02,56.91,57.0,190264.0,53.3091,53.384,53.281,53.3653,190264.0
2020-11-13 15:40:00,57.01,57.09,56.99,57.04,186245.0,53.3747,53.4496,53.3559,53.4027,186245.0
2020-11-13 15:50:00,57.04,57.09,56.9,56.92,561496.0,53.4027,53.4496,53.2717,53.2904,561496.0
2020-11-16 09:30:00,57.06,57.18,56.95,57.04,280161.0,53.4215,53.5338,53.3185,53.4027,280161.0
2020-11-16 09:40:00,57.04,57.33,57.04,57.32,208532.0,53.4027,53.6742,53.4027,53.6649,208532.0
2020-11-16 09:50:00,57.32,57.39,57.22,57.37,186981.0,53.6649,53.7304,53.5713,53.7117,186981.0
2020-11-16 10:00:00,57.38,57.41,57.26,57.3,119457.0,53.7211,53.7491,53.6087,53.6462,119457.0
2020-11-16 10:10:00,57.3,57.41,57.25,57.39,131043.0,53.6462,53.7491,53.5993,53.7304,131043.0
2020-11-16 10:20:00,57.38,57.56,57.34,57.55,141885.0,53.7211,53.8896,53.6836,53.8802,141885.0
2020-11-16 10:30:00,57.54,57.61,57.51,57.54,101358.0,53.8709,53.9364,53.8428,53.8709,101358.0
2020-11-16 10:40:00,57.55,57.57,57.5,57.52,78587.0,53.8802,53.8989,53.8334,53.8521,78587.0
2020-11-16 10:50:00,57.52,57.59,57.51,57.56,100716.0,53.8521,53.9177,53.8428,53.8896,100716.0
2020-11-16 11:00:00,57.56,57.58,57.46,57.49,70490.0,53.8896,53.9083,53.796,53.824,70490.0
2020-11-16 11:10:00,57.49,57.57,57.48,57.49,76247.0,53.824,53.8989,53.8147,53.824,76247.0
2020-11-16 11:20:00,57.49,57.54,57.36,57.37,91235.0,53.824,53.8709,53.7023,53.7117,91235.0
2020-11-16 11:30:00,57.38,57.39,57.3,57.39,71679.0,53.7211,53.7304,53.6462,53.7304,71679.0
2020-11-16 11:40:00,57.39,57.4,57.33,57.34,73287.0,53.7304,53.7398,53.6742,53.6836,73287.0
2020-11-16 11:50:00,57.33,57.42,57.32,57.42,53925.0,53.6742,53.7585,53.6649,53.7585,53925.0
2020-11-16 12:00:00,57.42,57.45,57.36,57.38,54958.0,53.7585,53.7866,53.7023,53.7211,54958.0
2020-11-16 12:10:00,57.38,57.38,57.31,57.32,48120.0,53.7211,53.7211,53.6555,53.6649,48120.0
2020-11-16 12:20:00,57.32,57.32,57.24,57.25,113985.0,53.6649,53.6649,53.59,53.5993,113985.0
2020-11-16 12:30:00,57.26,57.3,57.24,57.26,55221.0,53.6087,53.6462,53.59,53.6087,55221.0
2020-11-16 12:40:00,57.26,57.29,57.23,57.23,73659.0,53.6087,53.6368,53.5806,53.5806,73659.0
2020-11-16 12:50:00,57.24,57.25,57.18,57.2,60280.0,53.59,53.5993,53.5338,53.5525,60280.0
2020-11-16 13:00:00,57.21,57.23,57.15,57.17,74737.0,53.5619,53.5806,53.5057,53.5245,74737.0
2020-11-16 13:10:00,57.18,57.18,57.07,57.1,73249.0,53.5338,53.5338,53.4308,53.4589,73249.0
2020-11-16 13:20:00,57.11,57.11,57.0,57.02,78459.0,53.4683,53.4683,53.3653,53.384,78459.0
2020-11-16 13:30:00,57.03,57.09,57.01,57.04,49038.0,53.3934,53.4496,53.3747,53.4027,49038.0
2020-11-16 13:40:00,57.04,57.12,57.0,57.11,113084.0,53.4027,53.4776,53.3653,53.4683,113084.0
2020-11-16 13:50:00,57.11,57.13,57.07,57.11,44981.0,53.4683,53.487,53.4308,53.4683,44981.0
2020-11-16 14:00:00,57.12,57.13,57.04,57.09,44934.0,53.4776,53.487,53.4027,53.4496,44934.0
2020-11-16 14:10:00,57.09,57.12,57.05,57.07,67506.0,53.4496,53.4776,53.4121,53.4308,67506.0
2020-11-16 14:20:00,57.06,57.14,57.04,57.13,54273.0,53.4215,53.4964,53.4027,53.487,54273.0
2020-11-16 14:30:00,57.14,57.16,57.07,57.1,80546.0,53.4964,53.5151,53.4308,53.4589,80546.0
2020-11-16 14:40:00,57.1,57.1,56.95,56.96,133186.0,53.4589,53.4589,53.3185,53.3278,133186.0
2020-11-16 14:50:00,56.97,57.04,56.97,57.01,58875.0,53.3372,53.4027,53.3372,53.3747,58875.0
2020-11-16 15:00:00,57.0,57.0,56.87,56.96,127901.0,53.3653,53.3653,53.2436,53.3278,127901.0
2020-11-16 15:10:00,56.96,57.01,56.94,57.0,93547.0,53.3278,53.3747,53.3091,53.3653,93547.0
2020-11-16 15:20:00,57.0,57.03,56.9,56.94,120290.0,53.3653,53.3934,53.2717,53.3091,120290.0
2020-11-16 15:30:00,56.94,56.98,56.9,56.96,212091.0,53.3091,53.3466,53.2717,53.3278,212091.0
2020-11-16 15:40:00,56.96,57.04,56.95,56.98,191295.0,53.3278,53.4027,53.3185,53.3466,191295.0
2020-11-16 15:50:00,56.98,57.17,56.92,57.16,628119.0,53.3466,53.5245,53.2904,53.5151,628119.0
2020-11-17 09:30:00,57.0,57.09,56.87,56.9,233599.0,53.3653,53.4496,53.2436,53.2717,233599.0
2020-11-17 09:40:00,56.91,56.99,56.82,56.94,110658.0,53.281,53.3559,53.1968,53.3091,110658.0
2020-11-17 09:50:00,56.94,56.99,56.81,56.81,142231.0,53.3091,53.3559,53.1874,53.1874,142231.0
2020-11-17 10:00:00,56.82,57.0,56.81,56.95,121244.0,53.1968,53.3653,53.1874,53.3185,121244.0
2020-11-17 10:10:00,56.96,57.15,56.95,57.12,83711.0,53.3278,53.5057,53.3185,53.4776,83711.0
2020-11-17 10:20:00,57.13,57.19,57.1,57.19,108963.0,53.487,53.5432,53.4589,53.5432,108963.0
2020-11-17 10:30:00,57.2,57.25,57.16,57.23,57704.0,53.5525,53.5993,53.5151,53.5806,57704.0
2020-11-17 10:40:00,57.24,57.26,57.22,57.26,85655.0,53.59,53.6087,53.5713,53.6087,85655.0
2020-11-17 10:50:00,57.25,57.39,57.25,57.34,93948.0,53.5993,53.7304,53.5993,53.6836,93948.0
2020-11-17 11:00:00,57.34,57.36,57.18,57.19,110575.0,53.6836,53.7023,53.5338,53.5432,110575.0
2020-11-17 11:10:00,57.19,57.28,57.19,57.25,70542.0,53.5432,53.6274,53.5432,53.5993,70542.0
2020-11-17 11:20:00,57.25,57.31,57.18,57.2,113710.0,53.5993,53.6555,53.5338,53.5525,113710.0
2020-11-17 11:30:00,57.19,57.2,57.11,57.19,70157.0,53.5432,53.5525,53.4683,53.5432,70157.0
2020-11-17 11:40:00,57.18,57.22,57.12,57.15,57168.0,53.5338,53.5713,53.4776,53.5057,57168.0
2020-11-17 11:50:00,57.15,57.15,57.08,57.15,49626.0,53.5057,53.5057,53.4402,53.5057,49626.0
2020-11-17 12:00:00,57.15,57.18,57.12,57.13,46351.0,53.5057,53.5338,53.4776,53.487,46351.0
2020-11-17 12:10:00,57.13,57.28,57.1,57.23,116394.0,53.487,53.6274,53.4589,53.5806,116394.0
2020-11-17 12:20:00,57.23,57.25,57.17,57.24,56656.0,53.5806,53.5993,53.5245,53.59,56656.0
2020-11-17 12:30:00,57.25,57.29,57.22,57.29,58792.0,53.5993,53.6368,53.5713,53.6368,58792.0
2020-11-17 12:40:00,57.28,57.31,57.25,57.27,51765.0,53.6274,53.6555,53.5993,53.6181,51765.0
2020-11-17 12:50:00,57.27,57.3,57.25,57.3,49624.0,53.6181,53.6462,53.5993,53.6462,49624.0
2020-11-17 13:00:00,57.3,57.33,57.29,57.3,52368.0,53.6462,53.6742,53.6368,53.6462,52368.0
2020-11-17 13:10:00,57.3,57.33,57.26,57.3,63752.0,53.6462,53.6742,53.6087,53.6462,63752.0
2020-11-17 13:20:00,57.3,57.38,57.29,57.38,121445.0,53.6462,53.7211,53.6368,53.7211,121445.0
2020-11-17 13:30:00,57.38,57.38,57.21,57.28,62108.0,53.7211,53.7211,53.5619,53.6274,62108.0
2020-11-17 13:40:00,57.28,57.32,57.23,57.27,48565.0,53.6274,53.6649,53.5806,53.6181,48565.0
2020-11-17 13:50:00,57.26,57.3,57.22,57.26,61554.0,53.6087,53.6462,53.5713,53.6087,61554.0
2020-11-17 14:00:00,57.25,57.31,57.24,57.28,79224.0,53.5993,53.6555,53.59,53.6274,79224.0
2020-11-17 14:10:00,57.28,57.31,57.24,57.29,77544.0,53.6274,53.6555,53.59,53.6368,77544.0
2020-11-17 14:20:00,57.28,57.32,57.19,57.21,54467.0,53.6274,53.6649,53.5432,53.5619,54467.0
2020-11-17 14:30:00,57.21,57.28,57.19,57.28,65992.0,53.5619,53.6274,53.5432,53.6274,65992.0
2020-11-17 14:40:00,57.28,57.28,57.21,57.23,66299.0,53.6274,53.6274,53.5619,53.5806,66299.0
2020-11-17 14:50:00,57.23,57.24,57.14,57.18,82974.0,53.5806,53.59,53.4964,53.5338,82974.0
2020-11-17 15:00:00,57.18,57.19,57.09,57.11,139832.0,53.5338,53.5432,53.4496,53.4683,139832.0
2020-11-17 15:10:00,57.1,57.11,57.04,57.07,94376.0,53.4589,53.4683,53.4027,53.4308,94376.0
2020-11-17 15:20:00,57.07,57.08,56.97,57.06,168932.0,53.4308,53.4402,53.3372,53.4215,168932.0
2020-11-17 15:30:00,57.05,57.07,56.95,57.02,137007.0,53.4121,53.4308,53.3185,53.384,137007.0
2020-11-17 15:40:00,57.02,57.07,56.93,57.06,144792.0,53.384,53.4308,53.2998,53.4215,144792.0
2020-11-17 15:50:00,57.05,57.13,56.95,57.11,414110.0,53.4121,53.487,53.3185,53.4683,414110.0
2020-11-18 09:30:00,57.12,57.29,57.06,57.09,294919.0,53.4776,53.6368,53.4215,53.4496,294919.0
2020-11-18 09:40:00,57.1,57.22,57.08,57.15,201894.0,53.4589,53.5713,53.4402,53.5057,201894.0
2020-11-18 09:50:00,57.14,57.17,57.0,57.12,232800.0,53.4964,53.5245,53.3653,53.4776,232800.0
2020-11-18 10:00:00,57.12,57.22,57.04,57.05,134795.0,53.4776,53.5713,53.4027,53.4121,134795.0
2020-11-18 10:10:00,57.05,57.13,57.04,57.11,108776.0,53.4121,53.487,53.4027,53.4683,108776.0
2020-11-18 10:20:00,57.1,57.18,57.08,57.18,98282.0,53.4589,53.5338,53.4402,53.5338,98282.0
2020-11-18 10:30:00,57.18,57.19,57.09,57.1,94398.0,53.5338,53.5432,53.4496,53.4589,94398.0
2020-11-18 10:40:00,57.11,57.12,57.08,57.11,63844.0,53.4683,53.4776,53.4402,53.4683,63844.0
2020-11-18 10:50:00,57.11,57.12,57.08,57.11,68713.0,53.4683,53.4776,53.4402,53.4683,68713.0
2020-11-18 11:00:00,57.11,57.12,57.05,57.05,94108.0,53.4683,53.4776,53.4121,53.4121,94108.0
2020-11-18 11:10:00,57.05,57.06,57.0,57.02,99678.0,53.4121,53.4215,53.3653,53.384,99678.0
2020-11-18 11:20:00,57.03,57.03,56.98,57.0,95117.0,53.3934,53.3934,53.3466,53.3653,95117.0
2020-11-18 11:30:00,57.0,57.02,56.94,56.95,81922.0,53.3653,53.384,53.3091,53.3185,81922.0
2020-11-18 11:40:00,56.96,57.02,56.93,57.02,74201.0,53.3278,53.384,53.2998,53.384,74201.0
2020-11-18 11:50:00,57.01,57.12,57.01,57.12,63409.0,53.3747,53.4776,53.3747,53.4776,63409.0
2020-11-18 12:00:00,57.13,57.16,57.09,57.12,62227.0,53.487,53.5151,53.4496,53.4776,62227.0
2020-11-18 12:10:00,57.12,57.18,57.08,57.1,74038.0,53.4776,53.5338,53.4402,53.4589,74038.0
2020-11-18 12:20:00,57.1,57.11,57.06,57.06,61180.0,53.4589,53.4683,53.4215,53.4215,61180.0
2020-11-18 12:30:00,57.07,57.13,57.0,57.1,61463.0,53.4308,53.487,53.3653,53.4589,61463.0
2020-11-18 12:40:00,57.09,57.11,57.06,57.07,59708.0,53.4496,53.4683,53.4215,53.4308,59708.0
2020-11-18 12:50:00,57.08,57.08,56.97,57.0,65655.0,53.4402,53.4402,53.3372,53.3653,65655.0
2020-11-18 13:00:00,57.01,57.03,57.0,57.03,206715.0,53.3747,53.3934,53.3653,53.3934,206715.0
2020-11-18 13:10:00,57.03,57.03,56.93,56.96,196586.0,53.3934,53.3934,53.2998,53.3278,196586.0
2020-11-18 13:20:00,56.96,57.0,56.92,56.92,149391.0,53.3278,53.3653,53.2904,53.2904,149391.0
2020-11-18 13:30:00,56.92,56.95,56.85,56.85,62318.0,53.2904,53.3185,53.2249,53.2249,62318.0
2020-11-18 13:40:00,56.85,56.85,56.74,56.77,94266.0,53.2249,53.2249,53.1219,53.15,94266.0
2020-11-18 13:50:00,56.76,56.81,56.72,56.8,165445.0,53.1406,53.1874,53.1031,53.178,165445.0
2020-11-18 14:00:00,56.8,56.81,56.72,56.73,117482.0,53.178,53.1874,53.1031,53.1125,117482.0
2020-11-18 14:10:00,56.73,56.74,56.68,56.69,101294.0,53.1125,53.1219,53.0657,53.0751,101294.0
2020-11-18 14:20:00,56.69,56.72,56.61,56.66,81515.0,53.0751,53.1031,53.0002,53.047,81515.0
2020-11-18 14:30:00,56.66,56.71,56.64,56.67,96058.0,53.047,53.0938,53.0282,53.0563,96058.0
2020-11-18 14:40:00,56.67,56.71,56.64,56.68,85642.0,53.0563,53.0938,53.0282,53.0657,85642.0
2020-11-18 14:50:00,56.67,56.83,56.67,56.79,129575.0,53.0563,53.2061,53.0563,53.1687,129575.0
2020-11-18 15:00:00,56.78,56.8,56.68,56.8,87089.0,53.1593,53.178,53.0657,53.178,87089.0
2020-11-18 15:10:00,56.79,56.86,56.79,56.81,77176.0,53.1687,53.2342,53.1687,53.1874,77176.0
2020-11-18 15:20:00,56.81,56.89,56.75,56.76,124133.0,53.1874,53.2623,53.1312,53.1406,124133.0
2020-11-18 15:30:00,56.77,56.78,56.55,56.55,238007.0,53.15,53.1593,52.944,52.944,238007.0
2020-11-18 15:40:00,56.55,56.56,56.37,56.4,428308.0,52.944,52.9533,52.7755,52.8036,428308.0
2020-11-18 15:50:00,56.4,56.49,56.24,56.24,636453.0,52.8036,52.8878,52.6538,52.6538,636453.0
2020-11-19 09:30:00,56.09,56.2,55.67,55.73,662281.0,52.5133,52.6163,52.1201,52.1763,662281.0
2020-11-19 09:40:00,55.73,55.99,55.69,55.98,316898.0,52.1763,52.4197,52.1388,52.4103,316898.0
2020-11-19 09:50:00,55.98,56.09,55.9,56.05,318510.0,52.4103,52.5133,52.3354,52.4759,318510.0
2020-11-19 10:00:00,56.05,56.11,55.85,55.93,252419.0,52.4759,52.532,52.2886,52.3635,252419.0
2020-11-19 10:10:00,55.93,55.94,55.7,55.8,221545.0,52.3635,52.3729,52.1482,52.2418,221545.0
2020-11-19 10:20:00,55.8,55.81,55.61,55.7,344348.0,52.2418,52.2512,52.0639,52.1482,344348.0
2020-11-19 10:30:00,55.69,55.72,55.56,55.7,346322.0,52.1388,52.1669,52.0171,52.1482,346322.0
2020-11-19 10:40:00,55.7,55.97,55.69,55.95,226573.0,52.1482,52.401,52.1388,52.3822,226573.0
2020-11-19 10:50:00,55.95,56.03,55.94,56.0,203932.0,52.3822,52.4571,52.3729,52.4291,203932.0
2020-11-19 11:00:00,55.99,56.05,55.96,56.02,153077.0,52.4197,52.4759,52.3916,52.4478,153077.0
2020-11-19 11:10:00,56.01,56.01,55.9,55.97,148161.0,52.4384,52.4384,52.3354,52.401,148161.0
2020-11-19 11:20:00,55.97,56.11,55.96,56.07,150436.0,52.401,52.532,52.3916,52.4946,150436.0
2020-11-19 11:30:00,56.07,56.08,55.9,55.94,171775.0,52.4946,52.504,52.3354,52.3729,171775.0
2020-11-19 11:40:00,55.94,56.14,55.93,56.13,91058.0,52.3729,52.5601,52.3635,52.5508,91058.0
2020-11-19 11:50:00,56.13,56.23,56.07,56.22,138400.0,52.5508,52.6444,52.4946,52.635,138400.0
2020-11-19 12:00:00,56.21,56.21,56.14,56.21,94707.0,52.6257,52.6257,52.5601,52.6257,94707.0
2020-11-19 12:10:00,56.21,56.25,56.16,56.18,107079.0,52.6257,52.6631,52.5789,52.5976,107079.0
2020-11-19 12:20:00,56.18,56.24,56.11,56.16,106623.0,52.5976,52.6538,52.532,52.5789,106623.0
2020-11-19 12:30:00,56.16,56.19,56.11,56.19,101403.0,52.5789,52.6069,52.532,52.6069,101403.0
2020-11-19 12:40:00,56.18,56.19,56.02,56.05,117854.0,52.5976,52.6069,52.4478,52.4759,117854.0
2020-11-19 12:50:00,56.05,56.13,56.04,56.06,90670.0,52.4759,52.5508,52.4665,52.4852,90670.0
2020-11-19 13:00:00,56.07,56.18,56.06,56.13,99044.0,52.4946,52.5976,52.4852,52.5508,99044.0
2020-11-19 13:10:00,56.13,56.15,56.1,56.12,76784.0,52.5508,52.5695,52.5227,52.5414,76784.0
2020-11-19 13:20:00,56.12,56.22,56.09,56.15,101674.0,52.5414,52.635,52.5133,52.5695,101674.0
2020-11-19 13:30:00,56.15,56.19,56.13,56.18,90738.0,52.5695,52.6069,52.5508,52.5976,90738.0
2020-11-19 13:40:00,56.18,56.22,56.13,56.21,78936.0,52.5976,52.635,52.5508,52.6257,78936.0
2020-11-19 13:50:00,56.22,56.26,56.2,56.2,80649.0,52.635,52.6725,52.6163,52.6163,80649.0
2020-11-19 14:00:00,56.21,56.25,56.19,56.2,101881.0,52.6257,52.6631,52.6069,52.6163,101881.0
2020-11-19 14:10:00,56.21,56.31,56.2,56.25,124769.0,52.6257,52.7193,52.6163,52.6631,124769.0
2020-11-19 14:20:00,56.26,56.28,56.2,56.23,101634.0,52.6725,52.6912,52.6163,52.6444,101634.0
2020-11-19 14:30:00,56.23,56.34,56.22,56.33,147662.0,52.6444,52.7474,52.635,52.738,147662.0
2020-11-19 14:40:00,56.33,56.47,56.31,56.4,151140.0,52.738,52.8691,52.7193,52.8036,151140.0
2020-11-19 14:50:00,56.39,56.4,56.29,56.34,170689.0,52.7942,52.8036,52.7006,52.7474,170689.0
2020-11-19 15:00:00,56.35,56.36,56.25,56.31,147691.0,52.7567,52.7661,52.6631,52.7193,147691.0
2020-11-19 15:10:00,56.32,56.36,56.25,56.26,186320.0,52.7287,52.7661,52.6631,52.6725,186320.0
2020-11-19 15:20:00,56.27,56.33,56.22,56.32,179921.0,52.6818,52.738,52.635,52.7287,179921.0
2020-11-19 15:30:00,56.32,56.47,56.31,56.42,260175.0,52.7287,52.8691,52.7193,52.8223,260175.0
2020-11-19 15:40:00,56.42,56.44,56.3,56.37,259578.0,52.8223,52.841,52.7099,52.7755,259578.0
2020-11-19 15:50:00,56.36,56.48,56.27,56.44,670629.0,52.7661,52.8784,52.6818,52.841,670629.0
2020-11-20 09:30:00,56.36,56.44,56.24,56.28,425718.0,52.7661,52.841,52.6538,52.6912,425718.0
2020-11-20 09:40:00,56.27,56.4,56.14,56.2,160107.0,52.6818,52.8036,52.5601,52.6163,160107.0
2020-11-20 09:50:00,56.2,56.23,56.09,56.12,136539.0,52.6163,52.6444,52.5133,52.5414,136539.0
2020-11-20 10:00:00,56.12,56.14,55.91,55.92,389551.0,52.5414,52.5601,52.3448,52.3542,389551.0
2020-11-20 10:10:00,55.93,55.96,55.86,55.87,294655.0,52.3635,52.3916,52.298,52.3073,294655.0
2020-11-20 10:20:00,55.87,56.25,55.85,56.19,224925.0,52.3073,52.6631,52.2886,52.6069,224925.0
2020-11-20 10:30:00,56.19,56.23,56.05,56.21,170977.0,52.6069,52.6444,52.4759,52.6257,170977.0
2020-11-20 10:40:00,56.22,56.22,56.11,56.18,132438.0,52.635,52.635,52.532,52.5976,132438.0
2020-11-20 10:50:00,56.18,56.2,56.08,56.15,80823.0,52.5976,52.6163,52.504,52.5695,80823.0
2020-11-20 11:00:00,56.14,56.3,56.14,56.27,145060.0,52.5601,52.7099,52.5601,52.6818,145060.0
2020-11-20 11:10:00,56.26,56.27,56.18,56.2,80892.0,52.6725,52.6818,52.5976,52.6163,80892.0
2020-11-20 11:20:00,56.2,56.24,56.13,56.2,84338.0,52.6163,52.6538,52.5508,52.6163,84338.0
2020-11-20 11:30:00,56.2,56.25,56.18,56.22,124562.0,52.6163,52.6631,52.5976,52.635,124562.0
2020-11-20 11:40:00,56.23,56.24,56.07,56.07,124623.0,52.6444,52.6538,52.4946,52.4946,124623.0
2020-11-20 11:50:00,56.06,56.12,56.04,56.08,98374.0,52.4852,52.5414,52.4665,52.504,98374.0
2020-11-20 12:00:00,56.09,56.15,56.07,56.12,77585.0,52.5133,52.5695,52.4946,52.5414,77585.0
2020-11-20 12:10:00,56.12,56.12,56.06,56.07,58756.0,52.5414,52.5414,52.4852,52.4946,58756.0
2020-11-20 12:20:00,56.08,56.08,56.03,56.03,53040.0,52.504,52.504,52.4571,52.4571,53040.0
2020-11-20 12:30:00,56.03,56.08,56.02,56.05,97504.0,52.4571,52.504,52.4478,52.4759,97504.0
2020-11-20 12:40:00,56.05,56.11,56.02,56.02,85078.0,52.4759,52.532,52.4478,52.4478,85078.0
2020-11-20 12:50:00,56.03,56.11,56.03,56.1,61917.0,52.4571,52.532,52.4571,52.5227,61917.0
2020-11-20 13:00:00,56.1,56.12,56.03,56.04,80397.0,52.5227,52.5414,52.4571,52.4665,80397.0
2020-11-20 13:10:00,56.04,56.12,56.02,56.11,63187.0,52.4665,52.5414,52.4478,52.532,63187.0
2020-11-20 13:20:00,56.11,56.18,56.08,56.15,76194.0,52.532,52.5976,52.504,52.5695,76194.0
2020-11-20 13:30:00,56.16,56.18,56.11,56.16,75736.0,52.5789,52.5976,52.532,52.5789,75736.0
2020-11-20 13:40:00,56.16,56.19,56.13,56.14,56949.0,52.5789,52.6069,52.5508,52.5601,56949.0
2020-11-20 13:50:00,56.14,56.18,56.11,56.18,59022.0,52.5601,52.5976,52.532,52.5976,59022.0
2020-11-20 14:00:00,56.18,56.19,56.12,56.18,106527.0,52.5976,52.6069,52.5414,52.5976,106527.0
2020-11-20 14:10:00,56.17,56.18,56.1,56.13,90967.0,52.5882,52.5976,52.5227,52.5508,90967.0
2020-11-20 14:20:00,56.13,56.16,56.1,56.12,70787.0,52.5508,52.5789,52.5227,52.5414,70787.0
2020-11-20 14:30:00,56.12,56.21,56.11,56.17,93855.0,52.5414,52.6257,52.532,52.5882,93855.0
2020-11-20 14:40:00,56.16,56.17,56.08,56.14,91099.0,52.5789,52.5882,52.504,52.5601,91099.0
2020-11-20 14:50:00,56.15,56.19,56.13,56.19,90016.0,52.5695,52.6069,52.5508,52.6069,90016.0
2020-11-20 15:00:00,56.19,56.22,56.05,56.05,133607.0,52.6069,52.635,52.4759,52.4759,133607.0
2020-11-20 15:10:00,56.05,56.1,55.91,55.96,167038.0,52.4759,52.5227,52.3448,52.3916,167038.0
2020-11-20 15:20:00,55.95,56.01,55.93,55.97,178053.0,52.3822,52.4384,52.3635,52.401,178053.0
2020-11-20 15:30:00,55.97,56.05,55.9,56.01,261121.0,52.401,52.4759,52.3354,52.4384,261121.0
2020-11-20 15:40:00,56.02,56.02,55.91,55.93,329506.0,52.4478,52.4478,52.3448,52.3635,329506.0
2020-11-20 15:50:00,55.92,55.93,55.68,55.7,876836.0,52.3542,52.3635,52.1295,52.1482,876836.0
2020-11-23 09:30:00,55.85,56.21,55.83,56.2,371023.0,52.2886,52.6257,52.2699,52.6163,371023.0
2020-11-23 09:40:00,56.21,56.56,56.19,56.53,267149.0,52.6257,52.9533,52.6069,52.9253,267149.0
2020-11-23 09:50:00,56.53,56.57,56.41,56.42,169525.0,52.9253,52.9627,52.8129,52.8223,169525.0
2020-11-23 10:00:00,56.42,56.51,56.14,56.17,185813.0,52.8223,52.9065,52.5601,52.5882,185813.0
2020-11-23 10:10:00,56.18,56.18,55.98,56.01,130766.0,52.5976,52.5976,52.4103,52.4384,130766.0
2020-11-23 10:20:00,56.01,56.02,55.86,55.86,128138.0,52.4384,52.4478,52.298,52.298,128138.0
2020-11-23 10:30:00,55.86,55.97,55.83,55.93,132900.0,52.298,52.401,52.2699,52.3635,132900.0
2020-11-23 10:40:00,55.92,55.97,55.84,55.91,100857.0,52.3542,52.401,52.2793,52.3448,100857.0
2020-11-23 10:50:00,55.91,56.02,55.9,56.02,106683.0,52.3448,52.4478,52.3354,52.4478,106683.0
2020-11-23 11:00:00,56.02,56.04,55.82,55.84,111990.0,52.4478,52.4665,52.2605,52.2793,111990.0
2020-11-23 11:10:00,55.83,55.91,55.77,55.88,187252.0,52.2699,52.3448,52.2137,52.3167,187252.0
2020-11-23 11:20:00,55.87,55.92,55.81,55.9,112201.0,52.3073,52.3542,52.2512,52.3354,112201.0
2020-11-23 11:30:00,55.9,55.93,55.8,55.86,132494.0,52.3354,52.3635,52.2418,52.298,132494.0
2020-11-23 11:40:00,55.88,55.95,55.8,55.85,247063.0,52.3167,52.3822,52.2418,52.2886,247063.0
2020-11-23 11:50:00,55.85,55.98,55.82,55.96,100106.0,52.2886,52.4103,52.2605,52.3916,100106.0
2020-11-23 12:00:00,55.95,55.95,55.87,55.89,72257.0,52.3822,52.3822,52.3073,52.3261,72257.0
2020-11-23 12:10:00,55.88,55.98,55.88,55.95,74663.0,52.3167,52.4103,52.3167,52.3822,74663.0
2020-11-23 12:20:00,55.95,55.99,55.91,55.94,84676.0,52.3822,52.4197,52.3448,52.3729,84676.0
2020-11-23 12:30:00,55.93,55.97,55.9,55.96,75203.0,52.3635,52.401,52.3354,52.3916,75203.0
2020-11-23 12:40:00,55.97,56.0,55.92,55.98,73174.0,52.401,52.4291,52.3542,52.4103,73174.0
2020-11-23 12:50:00,55.97,56.03,55.97,56.02,86652.0,52.401,52.4571,52.401,52.4478,86652.0
2020-11-23 13:00:00,56.02,56.09,56.0,56.08,69680.0,52.4478,52.5133,52.4291,52.504,69680.0
2020-11-23 13:10:00,56.09,56.1,56.05,56.05,72185.0,52.5133,52.5227,52.4759,52.4759,72185.0
2020-11-23 13:20:00,56.06,56.08,56.01,56.04,77667.0,52.4852,52.504,52.4384,52.4665,77667.0
2020-11-23 13:30:00,56.04,56.08,56.02,56.06,91470.0,52.4665,52.504,52.4478,52.4852,91470.0
2020-11-23 13:40:00,56.06,56.07,55.98,56.03,91327.0,52.4852,52.4946,52.4103,52.4571,91327.0
2020-11-23 13:50:00,56.02,56.08,56.01,56.02,78510.0,52.4478,52.504,52.4384,52.4478,78510.0
2020-11-23 14:00:00,56.02,56.04,55.96,55.97,100245.0,52.4478,52.4665,52.3916,52.401,100245.0
2020-11-23 14:10:00,55.96,55.99,55.89,55.91,89066.0,52.3916,52.4197,52.3261,52.3448,89066.0
2020-11-23 14:20:00,55.91,56.0,55.91,56.0,75414.0,52.3448,52.4291,52.3448,52.4291,75414.0
2020-11-23 14:30:00,55.99,56.04,55.96,56.0,84022.0,52.4197,52.4665,52.3916,52.4291,84022.0
2020-11-23 14:40:00,56.0,56.02,55.91,55.91,103619.0,52.4291,52.4478,52.3448,52.3448,103619.0
2020-11-23 14:50:00,55.92,56.09,55.89,56.06,186834.0,52.3542,52.5133,52.3261,52.4852,186834.0
2020-11-23 15:00:00,56.07,56.18,56.04,56.16,268595.0,52.4946,52.5976,52.4665,52.5789,268595.0
2020-11-23 15:10:00,56.15,56.16,55.97,55.98,188581.0,52.5695,52.5789,52.401,52.4103,188581.0
2020-11-23 15:20:00,55.99,56.03,55.95,56.02,195035.0,52.4197,52.4571,52.3822,52.4478,195035.0
2020-11-23 15:30:00,56.02,56.05,55.94,55.98,184295.0,52.4478,52.4759,52.3729,52.4103,184295.0
2020-11-23 15:40:00,55.97,56.08,55.97,56.05,187311.0,52.401,52.504,52.401,52.4759,187311.0
2020-11-23 15:50:00,56.04,56.13,55.93,56.08,683986.0,52.4665,52.5508,52.3635,52.504,683986.0
2020-11-24 09:30:00,56.6,56.74,56.36,56.69,394422.0,52.9908,53.1219,52.7661,53.0751,394422.0
2020-11-24 09:40:00,56.7,56.77,56.59,56.75,195603.0,53.0844,53.15,52.9814,53.1312,195603.0
2020-11-24 09:50:00,56.75,57.04,56.72,56.92,366097.0,53.1312,53.4027,53.1031,53.2904,366097.0
2020-11-24 10:00:00,56.92,57.19,56.91,57.18,264389.0,53.2904,53.5432,53.281,53.5338,264389.0
2020-11-24 10:10:00,57.18,57.33,57.1,57.25,333865.0,53.5338,53.6742,53.4589,53.5993,333865.0
2020-11-24 10:20:00,57.25,57.28,57.21,57.22,227801.0,53.5993,53.6274,53.5619,53.5713,227801.0
2020-11-24 10:30:00,57.21,57.26,57.1,57.14,175319.0,53.5619,53.6087,53.4589,53.4964,175319.0
2020-11-24 10:40:00,57.15,57.2,57.12,57.14,166378.0,53.5057,53.5525,53.4776,53.4964,166378.0
2020-11-24 10:50:00,57.15,57.19,57.08,57.08,132798.0,53.5057,53.5432,53.4402,53.4402,132798.0
2020-11-24 11:00:00,57.09,57.1,56.99,57.03,151076.0,53.4496,53.4589,53.3559,53.3934,151076.0
2020-11-24 11:10:00,57.02,57.16,57.0,57.16,127072.0,53.384,53.5151,53.3653,53.5151,127072.0
2020-11-24 11:20:00,57.17,57.35,57.13,57.33,175360.0,53.5245,53.693,53.487,53.6742,175360.0
2020-11-24 11:30:00,57.34,57.5,57.32,57.48,152091.0,53.6836,53.8334,53.6649,53.8147,152091.0
2020-11-24 11:40:00,57.49,57.55,57.43,57.52,218715.0,53.824,53.8802,53.7679,53.8521,218715.0
2020-11-24 11:50:00,57.52,57.54,57.43,57.48,131505.0,53.8521,53.8709,53.7679,53.8147,131505.0
2020-11-24 12:00:00,57.49,57.53,57.46,57.49,148265.0,53.824,53.8615,53.796,53.824,148265.0
2020-11-24 12:10:00,57.49,57.53,57.45,57.5,154258.0,53.824,53.8615,53.7866,53.8334,154258.0
2020-11-24 12:20:00,57.49,57.58,57.46,57.54,177069.0,53.824,53.9083,53.796,53.8709,177069.0
2020-11-24 12:30:00,57.54,57.66,57.54,57.6,107024.0,53.8709,53.9832,53.8709,53.927,107024.0
2020-11-24 12:40:00,57.6,57.63,57.56,57.59,91288.0,53.927,53.9551,53.8896,53.9177,91288.0
2020-11-24 12:50:00,57.59,57.62,57.55,57.61,94835.0,53.9177,53.9458,53.8802,53.9364,94835.0
2020-11-24 13:00:00,57.6,57.63,57.56,57.6,106572.0,53.927,53.9551,53.8896,53.927,106572.0
2020-11-24 13:10:00,57.59,57.65,57.58,57.58,77261.0,53.9177,53.9738,53.9083,53.9083,77261.0
2020-11-24 13:20:00,57.59,57.67,57.56,57.63,118583.0,53.9177,53.9926,53.8896,53.9551,118583.0
2020-11-24 13:30:00,57.63,57.79,57.63,57.78,130323.0,53.9551,54.1049,53.9551,54.0956,130323.0
2020-11-24 13:40:00,57.77,57.9,57.65,57.67,230149.0,54.0862,54.2079,53.9738,53.9926,230149.0
2020-11-24 13:50:00,57.68,57.71,57.59,57.63,94107.0,54.0019,54.03,53.9177,53.9551,94107.0
2020-11-24 14:00:00,57.63,57.7,57.57,57.58,113508.0,53.9551,54.0207,53.8989,53.9083,113508.0
2020-11-24 14:10:00,57.57,57.6,57.5,57.57,91026.0,53.8989,53.927,53.8334,53.8989,91026.0
2020-11-24 14:20:00,57.57,57.58,57.5,57.52,94437.0,53.8989,53.9083,53.8334,53.8521,94437.0
2020-11-24 14:30:00,57.52,57.6,57.46,57.59,96488.0,53.8521,53.927,53.796,53.9177,96488.0
2020-11-24 14:40:00,57.59,57.61,57.47,57.48,112614.0,53.9177,53.9364,53.8053,53.8147,112614.0
2020-11-24 14:50:00,57.48,57.62,57.47,57.61,134453.0,53.8147,53.9458,53.8053,53.9364,134453.0
2020-11-24 15:00:00,57.6,57.62,57.5,57.57,145899.0,53.927,53.9458,53.8334,53.8989,145899.0
2020-11-24 15:10:00,57.57,57.64,57.54,57.55,130856.0,53.8989,53.9645,53.8709,53.8802,130856.0
2020-11-24 15:20:00,57.56,57.67,57.55,57.66,160611.0,53.8896,53.9926,53.8802,53.9832,160611.0
2020-11-24 15:30:00,57.66,57.67,57.44,57.48,345733.0,53.9832,53.9926,53.7772,53.8147,345733.0
2020-11-24 15:40:00,57.48,57.62,57.41,57.55,428466.0,53.8147,53.9458,53.7491,53.8802,428466.0
2020-11-24 15:50:00,57.55,57.64,57.48,57.57,857590.0,53.8802,53.9645,53.8147,53.8989,857590.0
2020-11-25 09:30:00,57.72,57.76,57.31,57.41,278262.0,54.0394,54.0768,53.6555,53.7491,278262.0
2020-11-25 09:40:00,57.41,57.67,57.4,57.42,167599.0,53.7491,53.9926,53.7398,53.7585,167599.0
2020-11-25 09:50:00,57.42,57.54,57.34,57.45,172762.0,53.7585,53.8709,53.6836,53.7866,172762.0
2020-11-25 10:00:00,57.44,57.48,57.33,57.44,109671.0,53.7772,53.8147,53.6742,53.7772,109671.0
2020-11-25 10:10:00,57.44,57.61,57.39,57.6,123717.0,53.7772,53.9364,53.7304,53.927,123717.0
2020-11-25 10:20:00,57.6,57.61,57.42,57.47,127345.0,53.927,53.9364,53.7585,53.8053,127345.0
2020-11-25 10:30:00,57.46,57.47,57.36,57.41,100522.0,53.796,53.8053,53.7023,53.7491,100522.0
2020-11-25 10:40:00,57.41,57.52,57.41,57.52,116459.0,53.7491,53.8521,53.7491,53.8521,116459.0
2020-11-25 10:50:00,57.52,57.6,57.41,57.44,121925.0,53.8521,53.927,53.7491,53.7772,121925.0
2020-11-25 11:00:00,57.44,57.55,57.43,57.55,96723.0,53.7772,53.8802,53.7679,53.8802,96723.0
2020-11-25 11:10:00,57.55,57.57,57.49,57.53,102425.0,53.8802,53.8989,53.824,53.8615,102425.0
2020-11-25 11:20:00,57.53,57.55,57.44,57.49,105414.0,53.8615,53.8802,53.7772,53.824,105414.0
2020-11-25 11:30:00,57.49,57.6,57.45,57.55,111362.0,53.824,53.927,53.7866,53.8802,111362.0
2020-11-25 11:40:00,57.56,57.58,57.39,57.44,135172.0,53.8896,53.9083,53.7304,53.7772,135172.0
2020-11-25 11:50:00,57.43,57.49,57.42,57.45,72010.0,53.7679,53.824,53.7585,53.7866,72010.0
2020-11-25 12:00:00,57.45,57.45,57.3,57.32,107860.0,53.7866,53.7866,53.6462,53.6649,107860.0
2020-11-25 12:10:00,57.32,57.39,57.31,57.39,87150.0,53.6649,53.7304,53.6555,53.7304,87150.0
2020-11-25 12:20:00,57.39,57.44,57.35,57.41,67986.0,53.7304,53.7772,53.693,53.7491,67986.0
2020-11-25 12:30:00,57.41,57.49,57.4,57.46,58342.0,53.7491,53.824,53.7398,53.796,58342.0
2020-11-25 12:40:00,57.47,57.55,57.45,57.55,77578.0,53.8053,53.8802,53.7866,53.8802,77578.0
2020-11-25 12:50:00,57.55,57.56,57.45,57.48,60677.0,53.8802,53.8896,53.7866,53.8147,60677.0
2020-11-25 13:00:00,57.48,57.52,57.45,57.47,72104.0,53.8147,53.8521,53.7866,53.8053,72104.0
2020-11-25 13:10:00,57.46,57.48,57.39,57.41,82720.0,53.796,53.8147,53.7304,53.7491,82720.0
2020-11-25 13:20:00,57.41,57.43,57.35,57.37,65879.0,53.7491,53.7679,53.693,53.7117,65879.0
2020-11-25 13:30:00,57.36,57.4,57.33,57.36,80569.0,53.7023,53.7398,53.6742,53.7023,80569.0
2020-11-25 13:40:00,57.35,57.36,57.29,57.34,90173.0,53.693,53.7023,53.6368,53.6836,90173.0
2020-11-25 13:50:00,57.34,57.4,57.33,57.37,70951.0,53.6836,53.7398,53.6742,53.7117,70951.0
2020-11-25 14:00:00,57.38,57.38,57.29,57.34,80189.0,53.7211,53.7211,53.6368,53.6836,80189.0
2020-11-25 14:10:00,57.34,57.37,57.27,57.32,87514.0,53.6836,53.7117,53.6181,53.6649,87514.0
2020-11-25 14:20:00,57.32,57.38,57.28,57.34,107078.0,53.6649,53.7211,53.6274,53.6836,107078.0
2020-11-25 14:30:00,57.34,57.38,57.32,57.34,130968.0,53.6836,53.7211,53.6649,53.6836,130968.0
2020-11-25 14:40:00,57.34,57.36,57.28,57.3,70744.0,53.6836,53.7023,53.6274,53.6462,70744.0
2020-11-25 14:50:00,57.3,57.32,57.26,57.27,92557.0,53.6462,53.6649,53.6087,53.6181,92557.0
2020-11-25 15:00:00,57.27,57.37,57.27,57.36,125985.0,53.6181,53.7117,53.6181,53.7023,125985.0
2020-11-25 15:10:00,57.35,57.46,57.33,57.4,97432.0,53.693,53.796,53.6742,53.7398,97432.0
2020-11-25 15:20:00,57.39,57.47,57.36,57.45,111632.0,53.7304,53.8053,53.7023,53.7866,111632.0
2020-11-25 15:30:00,57.46,57.46,57.31,57.32,196349.0,53.796,53.796,53.6555,53.6649,196349.0
2020-11-25 15:40:00,57.33,57.41,57.32,57.38,217526.0,53.6742,53.7491,53.6649,53.7211,217526.0
2020-11-25 15:50:00,57.38,57.45,57.32,57.42,618096.0,53.7211,53.7866,53.6649,53.7585,618096.0
2020-11-27 09:30:00,57.4,57.67,57.15,57.63,441853.0,53.7398,53.9926,53.5057,53.9551,441853.0
2020-11-27 09:40:00,57.64,57.7,57.53,57.64,220381.0,53.9645,54.0207,53.8615,53.9645,220381.0
2020-11-27 09:50:00,57.65,57.65,57.3,57.32,197437.0,53.9738,53.9738,53.6462,53.6649,197437.0
2020-11-27 10:00:00,57.33,57.59,57.33,57.59,154098.0,53.6742,53.9177,53.6742,53.9177,154098.0
2020-11-27 10:10:00,57.58,57.63,57.53,57.55,132336.0,53.9083,53.9551,53.8615,53.8802,132336.0
2020-11-27 10:20:00,57.55,57.59,57.47,57.55,134328.0,53.8802,53.9177,53.8053,53.8802,134328.0
2020-11-27 10:30:00,57.56,57.62,57.54,57.57,114125.0,53.8896,53.9458,53.8709,53.8989,114125.0
2020-11-27 10:40:00,57.57,57.7,57.56,57.64,127399.0,53.8989,54.0207,53.8896,53.9645,127399.0
2020-11-27 10:50:00,57.64,57.66,57.6,57.63,119455.0,53.9645,53.9832,53.927,53.9551,119455.0
2020-11-27 11:00:00,57.62,57.74,57.62,57.71,120345.0,53.9458,54.0581,53.9458,54.03,120345.0
2020-11-27 11:10:00,57.71,57.75,57.66,57.73,138766.0,54.03,54.0675,53.9832,54.0487,138766.0
2020-11-27 11:20:00,57.73,57.77,57.71,57.74,130278.0,54.0487,54.0862,54.03,54.0581,130278.0
2020-11-27 11:30:00,57.75,57.77,57.62,57.69,137615.0,54.0675,54.0862,53.9458,54.0113,137615.0
2020-11-27 11:40:00,57.69,57.81,57.67,57.77,111504.0,54.0113,54.1236,53.9926,54.0862,111504.0
2020-11-27 11:50:00,57.78,57.81,57.64,57.67,161436.0,54.0956,54.1236,53.9645,53.9926,161436.0
2020-11-27 12:00:00,57.67,57.84,57.66,57.83,146576.0,53.9926,54.1517,53.9832,54.1424,146576.0
2020-11-27 12:10:00,57.83,57.85,57.77,57.84,143414.0,54.1424,54.1611,54.0862,54.1517,143414.0
2020-11-27 12:20:00,57.83,57.87,57.76,57.85,231752.0,54.1424,54.1798,54.0768,54.1611,231752.0
2020-11-27 12:30:00,57.84,57.86,57.74,57.84,197959.0,54.1517,54.1705,54.0581,54.1517,197959.0
2020-11-27 12:40:00,57.84,57.84,57.73,57.77,178601.0,54.1517,54.1517,54.0487,54.0862,178601.0
2020-11-27 12:50:00,57.75,57.82,57.71,57.78,509969.0,54.0675,54.133,54.03,54.0956,509969.0
2020-11-30 09:30:00,57.61,57.8,57.32,57.38,322521.0,53.9364,54.1143,53.6649,53.7211,322521.0
2020-11-30 09:40:00,57.37,57.73,57.35,57.6,268608.0,53.7117,54.0487,53.693,53.927,268608.0
2020-11-30 09:50:00,57.61,57.98,57.6,57.93,320441.0,53.9364,54.2828,53.927,54.236,320441.0
2020-11-30 10:00:00,57.93,58.17,57.91,58.13,305666.0,54.236,54.4607,54.2173,54.4232,305666.0
2020-11-30 10:10:00,58.13,58.2,58.03,58.03,204550.0,54.4232,54.4888,54.3296,54.3296,204550.0
2020-11-30 10:20:00,58.04,58.16,58.01,58.05,175756.0,54.339,54.4513,54.3109,54.3483,175756.0
2020-11-30 10:30:00,58.04,58.05,57.79,57.8,187097.0,54.339,54.3483,54.1049,54.1143,187097.0
2020-11-30 10:40:00,57.8,57.9,57.77,57.85,197416.0,54.1143,54.2079,54.0862,54.1611,197416.0
2020-11-30 10:50:00,57.85,58.03,57.82,57.9,194865.0,54.1611,54.3296,54.133,54.2079,194865.0
2020-11-30 11:00:00,57.89,57.9,57.73,57.76,150940.0,54.1985,54.2079,54.0487,54.0768,150940.0
2020-11-30 11:10:00,57.76,57.82,57.71,57.73,186197.0,54.0768,54.133,54.03,54.0487,186197.0
2020-11-30 11:20:00,57.74,57.75,57.61,57.66,234811.0,54.0581,54.0675,53.9364,53.9832,234811.0
2020-11-30 11:30:00,57.66,57.72,57.6,57.61,153532.0,53.9832,54.0394,53.927,53.9364,153532.0
2020-11-30 11:40:00,57.62,57.68,57.57,57.64,92319.0,53.9458,54.0019,53.8989,53.9645,92319.0
2020-11-30 11:50:00,57.65,57.67,57.54,57.56,109812.0,53.9738,53.9926,53.8709,53.8896,109812.0
2020-11-30 12:00:00,57.55,57.58,57.5,57.51,103039.0,53.8802,53.9083,53.8334,53.8428,103039.0
2020-11-30 12:10:00,57.51,57.55,57.45,57.51,64192.0,53.8428,53.8802,53.7866,53.8428,64192.0
2020-11-30 12:20:00,57.5,57.53,57.42,57.5,98336.0,53.8334,53.8615,53.7585,53.8334,98336.0
2020-11-30 12:30:00,57.5,57.51,57.46,57.5,77624.0,53.8334,53.8428,53.796,53.8334,77624.0
2020-11-30 12:40:00,57.5,57.6,57.49,57.54,113793.0,53.8334,53.927,53.824,53.8709,113793.0
2020-11-30 12:50:00,57.53,57.59,57.52,57.55,93599.0,53.8615,53.9177,53.8521,53.8802,93599.0
2020-11-30 13:00:00,57.56,57.6,57.51,57.59,82408.0,53.8896,53.927,53.8428,53.9177,82408.0
2020-11-30 13:10:00,57.58,57.59,57.5,57.53,69205.0,53.9083,53.9177,53.8334,53.8615,69205.0
2020-11-30 13:20:00,57.52,57.58,57.48,57.48,106395.0,53.8521,53.9083,53.8147,53.8147,106395.0
2020-11-30 13:30:00,57.49,57.55,57.49,57.53,79870.0,53.824,53.8802,53.824,53.8615,79870.0
2020-11-30 13:40:00,57.53,57.53,57.42,57.48,133180.0,53.8615,53.8615,53.7585,53.8147,133180.0
2020-11-30 13:50:00,57.48,57.52,57.36,57.36,100259.0,53.8147,53.8521,53.7023,53.7023,100259.0
2020-11-30 14:00:00,57.37,57.45,57.27,57.34,210811.0,53.7117,53.7866,53.6181,53.6836,210811.0
2020-11-30 14:10:00,57.33,57.39,57.28,57.32,162047.0,53.6742,53.7304,53.6274,53.6649,162047.0
2020-11-30 14:20:00,57.32,57.41,57.31,57.4,106182.0,53.6649,53.7491,53.6555,53.7398,106182.0
2020-11-30 14:30:00,57.4,57.4,57.26,57.3,147181.0,53.7398,53.7398,53.6087,53.6462,147181.0
2020-11-30 14:40:00,57.3,57.37,57.29,57.33,126868.0,53.6462,53.7117,53.6368,53.6742,126868.0
2020-11-30 14:50:00,57.33,57.44,57.2,57.44,209773.0,53.6742,53.7772,53.5525,53.7772,209773.0
2020-11-30 15:00:00,57.44,57.47,57.33,57.41,220685.0,53.7772,53.8053,53.6742,53.7491,220685.0
2020-11-30 15:10:00,57.4,57.45,57.29,57.43,278599.0,53.7398,53.7866,53.6368,53.7679,278599.0
2020-11-30 15:20:00,57.42,57.56,57.41,57.48,345132.0,53.7585,53.8896,53.7491,53.8147,345132.0
2020-11-30 15:30:00,57.48,57.56,57.46,57.5,221481.0,53.8147,53.8896,53.796,53.8334,221481.0
2020-11-30 15:40:00,57.5,57.67,57.35,57.64,442965.0,53.8334,53.9926,53.693,53.9645,442965.0
2020-11-30 15:50:00,57.63,57.78,57.56,57.76,1366841.0,53.9551,54.0956,53.8896,54.0768,1366841.0
2020-12-01 09:30:00,58.2,58.52,58.01,58.52,551533.0,54.4888,54.7884,54.3109,54.7884,551533.0
2020-12-01 09:40:00,58.51,58.64,58.49,58.61,341380.0,54.779,54.9007,54.7603,54.8726,341380.0
2020-12-01 09:50:00,58.61,58.8,58.6,58.77,474130.0,54.8726,55.0505,54.8633,55.0224,474130.0
2020-12-01 10:00:00,58.75,59.02,58.66,58.94,499352.0,55.0037,55.2565,54.9194,55.1816,499352.0
2020-12-01 10:10:00,58.92,59.28,58.9,59.26,325526.0,55.1629,55.4999,55.1441,55.4812,325526.0
2020-12-01 10:20:00,59.26,59.28,59.05,59.16,265716.0,55.4812,55.4999,55.2846,55.3876,265716.0
2020-12-01 10:30:00,59.16,59.28,59.11,59.26,513974.0,55.3876,55.4999,55.3407,55.4812,513974.0
2020-12-01 10:40:00,59.25,59.27,59.14,59.16,317410.0,55.4718,55.4905,55.3688,55.3876,317410.0
2020-12-01 10:50:00,59.16,59.24,59.09,59.11,393238.0,55.3876,55.4625,55.322,55.3407,393238.0
2020-12-01 11:00:00,59.11,59.24,59.09,59.16,207868.0,55.3407,55.4625,55.322,55.3876,207868.0
2020-12-01 11:10:00,59.16,59.21,59.11,59.12,189417.0,55.3876,55.4344,55.3407,55.3501,189417.0
2020-12-01 11:20:00,59.11,59.15,59.02,59.05,188960.0,55.3407,55.3782,55.2565,55.2846,188960.0
2020-12-01 11:30:00,59.05,59.11,58.92,59.1,220969.0,55.2846,55.3407,55.1629,55.3314,220969.0
2020-12-01 11:40:00,59.1,59.14,59.01,59.04,146464.0,55.3314,55.3688,55.2471,55.2752,146464.0
2020-12-01 11:50:00,59.04,59.04,58.87,58.91,174813.0,55.2752,55.2752,55.116,55.1535,174813.0
2020-12-01 12:00:00,58.91,59.04,58.89,59.04,139245.0,55.1535,55.2752,55.1348,55.2752,139245.0
2020-12-01 12:10:00,59.03,59.03,58.94,58.99,126523.0,55.2658,55.2658,55.1816,55.2284,126523.0
2020-12-01 12:20:00,58.98,59.0,58.89,58.92,114886.0,55.219,55.2378,55.1348,55.1629,114886.0
2020-12-01 12:30:00,58.93,59.0,58.91,58.94,111854.0,55.1722,55.2378,55.1535,55.1816,111854.0
2020-12-01 12:40:00,58.93,58.96,58.88,58.96,119740.0,55.1722,55.2003,55.1254,55.2003,119740.0
2020-12-01 12:50:00,58.96,58.98,58.9,58.9,128418.0,55.2003,55.219,55.1441,55.1441,128418.0
2020-12-01 13:00:00,58.9,58.98,58.9,58.98,113062.0,55.1441,55.219,55.1441,55.219,113062.0
2020-12-01 13:10:00,58.98,59.02,58.94,58.95,113939.0,55.219,55.2565,55.1816,55.1909,113939.0
2020-12-01 13:20:00,58.95,59.03,58.94,59.02,145061.0,55.1909,55.2658,55.1816,55.2565,145061.0
2020-12-01 13:30:00,59.02,59.1,58.99,59.08,119883.0,55.2565,55.3314,55.2284,55.3127,119883.0
2020-12-01 13:40:00,59.08,59.11,59.03,59.07,131535.0,55.3127,55.3407,55.2658,55.3033,131535.0
2020-12-01 13:50:00,59.07,59.07,59.01,59.03,156812.0,55.3033,55.3033,55.2471,55.2658,156812.0
2020-12-01 14:00:00,59.02,59.07,59.02,59.05,117395.0,55.2565,55.3033,55.2565,55.2846,117395.0
2020-12-01 14:10:00,59.06,59.19,59.05,59.1,154451.0,55.2939,55.4156,55.2846,55.3314,154451.0
2020-12-01 14:20:00,59.1,59.16,59.08,59.15,95624.0,55.3314,55.3876,55.3127,55.3782,95624.0
2020-12-01 14:30:00,59.15,59.16,59.03,59.05,174827.0,55.3782,55.3876,55.2658,55.2846,174827.0
2020-12-01 14:40:00,59.04,59.14,59.04,59.08,158320.0,55.2752,55.3688,55.2752,55.3127,158320.0
2020-12-01 14:50:00,59.08,59.1,59.04,59.08,124236.0,55.3127,55.3314,55.2752,55.3127,124236.0
2020-12-01 15:00:00,59.08,59.1,58.92,58.92,232132.0,55.3127,55.3314,55.1629,55.1629,232132.0
2020-12-01 15:10:00,58.92,58.98,58.79,58.8,241751.0,55.1629,55.219,55.0411,55.0505,241751.0
2020-12-01 15:20:00,58.8,59.0,58.78,59.0,185398.0,55.0505,55.2378,55.0318,55.2378,185398.0
2020-12-01 15:30:00,59.0,59.0,58.89,58.94,302737.0,55.2378,55.2378,55.1348,55.1816,302737.0
2020-12-01 15:40:00,58.94,58.94,58.79,58.79,282805.0,55.1816,55.1816,55.0411,55.0411,282805.0
2020-12-01 15:50:00,58.79,58.9,58.74,58.75,824725.0,55.0411,55.1441,54.9943,55.0037,824725.0
2020-12-02 09:30:00,58.3,58.74,58.14,58.6,414755.0,54.5824,54.9943,54.4326,54.8633,414755.0
2020-12-02 09:40:00,58.59,58.73,58.55,58.67,289193.0,54.8539,54.985,54.8165,54.9288,289193.0
2020-12-02 09:50:00,58.67,58.75,58.65,58.7,259322.0,54.9288,55.0037,54.9101,54.9569,259322.0
2020-12-02 10:00:00,58.7,58.74,58.64,58.69,180007.0,54.9569,54.9943,54.9007,54.9475,180007.0
2020-12-02 10:10:00,58.7,58.75,58.65,58.66,198400.0,54.9569,55.0037,54.9101,54.9194,198400.0
2020-12-02 10:20:00,58.65,58.75,58.61,58.74,182206.0,54.9101,55.0037,54.8726,54.9943,182206.0
2020-12-02 10:30:00,58.73,58.75,58.67,58.73,163797.0,54.985,55.0037,54.9288,54.985,163797.0
2020-12-02 10:40:00,58.72,58.77,58.69,58.75,186983.0,54.9756,55.0224,54.9475,55.0037,186983.0
2020-12-02 10:50:00,58.74,58.83,58.73,58.83,191619.0,54.9943,55.0786,54.985,55.0786,191619.0
2020-12-02 11:00:00,58.82,58.84,58.78,58.8,110916.0,55.0692,55.088,55.0318,55.0505,110916.0
2020-12-02 11:10:00,58.8,58.92,58.8,58.82,280155.0,55.0505,55.1629,55.0505,55.0692,280155.0
2020-12-02 11:20:00,58.83,58.89,58.82,58.89,110431.0,55.0786,55.1348,55.0692,55.1348,110431.0
2020-12-02 11:30:00,58.9,58.97,58.84,58.96,175198.0,55.1441,55.2097,55.088,55.2003,175198.0
2020-12-02 11:40:00,58.97,58.97,58.89,58.93,150429.0,55.2097,55.2097,55.1348,55.1722,150429.0
2020-12-02 11:50:00,58.94,59.03,58.93,59.0,155179.0,55.1816,55.2658,55.1722,55.2378,155179.0
2020-12-02 12:00:00,59.01,59.01,58.95,58.98,96916.0,55.2471,55.2471,55.1909,55.219,96916.0
2020-12-02 12:10:00,58.98,59.03,58.92,58.94,165759.0,55.219,55.2658,55.1629,55.1816,165759.0
2020-12-02 12:20:00,58.95,59.02,58.94,58.99,123247.0,55.1909,55.2565,55.1816,55.2284,123247.0
2020-12-02 12:30:00,58.98,59.0,58.87,58.89,152219.0,55.219,55.2378,55.116,55.1348,152219.0
2020-12-02 12:40:00,58.89,58.97,58.87,58.97,89311.0,55.1348,55.2097,55.116,55.2097,89311.0
2020-12-02 12:50:00,58.97,59.05,58.95,58.97,145381.0,55.2097,55.2846,55.1909,55.2097,145381.0
2020-12-02 13:00:00,58.97,59.0,58.93,58.95,115043.0,55.2097,55.2378,55.1722,55.1909,115043.0
2020-12-02 13:10:00,58.95,59.0,58.95,59.0,72421.0,55.1909,55.2378,55.1909,55.2378,72421.0
2020-12-02 13:20:00,59.0,59.01,58.96,58.99,115118.0,55.2378,55.2471,55.2003,55.2284,115118.0
2020-12-02 13:30:00,58.99,59.06,58.94,59.04,149729.0,55.2284,55.2939,55.1816,55.2752,149729.0
2020-12-02 13:40:00,59.04,59.06,59.0,59.05,91488.0,55.2752,55.2939,55.2378,55.2846,91488.0
2020-12-02 13:50:00,59.05,59.08,58.99,59.0,108836.0,55.2846,55.3127,55.2284,55.2378,108836.0
2020-12-02 14:00:00,59.01,59.04,58.97,59.01,102497.0,55.2471,55.2752,55.2097,55.2471,102497.0
2020-12-02 14:10:00,59.01,59.03,58.96,59.02,119500.0,55.2471,55.2658,55.2003,55.2565,119500.0
2020-12-02 14:20:00,59.03,59.11,59.01,59.09,114425.0,55.2658,55.3407,55.2471,55.322,114425.0
2020-12-02 14:30:00,59.09,59.14,59.07,59.12,129852.0,55.322,55.3688,55.3033,55.3501,129852.0
2020-12-02 14:40:00,59.12,59.19,59.1,59.18,149837.0,55.3501,55.4156,55.3314,55.4063,149837.0
2020-12-02 14:50:00,59.18,59.22,59.16,59.21,139218.0,55.4063,55.4437,55.3876,55.4344,139218.0
2020-12-02 15:00:00,59.22,59.27,59.2,59.25,198046.0,55.4437,55.4905,55.425,55.4718,198046.0
2020-12-02 15:10:00,59.25,59.26,59.16,59.18,173119.0,55.4718,55.4812,55.3876,55.4063,173119.0
2020-12-02 15:20:00,59.19,59.22,59.17,59.18,128466.0,55.4156,55.4437,55.3969,55.4063,128466.0
2020-12-02 15:30:00,59.19,59.2,58.93,58.97,343355.0,55.4156,55.425,55.1722,55.2097,343355.0
2020-12-02 15:40:00,58.97,59.12,58.92,59.1,244467.0,55.2097,55.3501,55.1629,55.3314,244467.0
2020-12-02 15:50:00,59.11,59.14,59.05,59.09,436019.0,55.3407,55.3688,55.2846,55.322,436019.0
2020-12-03 09:30:00,59.22,59.98,59.1,59.74,639312.0,55.4437,56.1553,55.3314,55.9306,639312.0
2020-12-03 09:40:00,59.75,59.78,59.32,59.32,285672.0,55.9399,55.968,55.5374,55.5374,285672.0
2020-12-03 09:50:00,59.33,59.41,59.12,59.22,232753.0,55.5467,55.6216,55.3501,55.4437,232753.0
2020-12-03 10:00:00,59.21,59.61,59.18,59.58,251678.0,55.4344,55.8089,55.4063,55.7808,251678.0
2020-12-03 10:10:00,59.57,59.7,59.51,59.7,176420.0,55.7714,55.8931,55.7152,55.8931,176420.0
2020-12-03 10:20:00,59.7,59.75,59.64,59.66,172337.0,55.8931,55.9399,55.8369,55.8557,172337.0
2020-12-03 10:30:00,59.65,59.73,59.61,59.71,136713.0,55.8463,55.9212,55.8089,55.9025,136713.0
2020-12-03 10:40:00,59.71,59.72,59.62,59.65,150437.0,55.9025,55.9118,55.8182,55.8463,150437.0
2020-12-03 10:50:00,59.64,59.75,59.6,59.62,185545.0,55.8369,55.9399,55.7995,55.8182,185545.0
2020-12-03 11:00:00,59.62,59.66,59.57,59.61,169487.0,55.8182,55.8557,55.7714,55.8089,169487.0
2020-12-03 11:10:00,59.61,59.64,59.55,59.58,166547.0,55.8089,55.8369,55.7527,55.7808,166547.0
2020-12-03 11:20:00,59.58,59.59,59.47,59.54,191317.0,55.7808,55.7901,55.6778,55.7433,191317.0
2020-12-03 11:30:00,59.53,59.53,59.45,59.47,127209.0,55.734,55.734,55.6591,55.6778,127209.0
2020-12-03 11:40:00,59.47,59.49,59.38,59.43,113113.0,55.6778,55.6965,55.5935,55.6403,113113.0
2020-12-03 11:50:00,59.42,59.47,59.39,59.44,112869.0,55.631,55.6778,55.6029,55.6497,112869.0
2020-12-03 12:00:00,59.44,59.45,59.32,59.34,148885.0,55.6497,55.6591,55.5374,55.5561,148885.0
2020-12-03 12:10:00,59.34,59.37,59.29,59.34,119721.0,55.5561,55.5842,55.5093,55.5561,119721.0
2020-12-03 12:20:00,59.34,59.42,59.33,59.41,73076.0,55.5561,55.631,55.5467,55.6216,73076.0
2020-12-03 12:30:00,59.41,59.49,59.37,59.39,184896.0,55.6216,55.6965,55.5842,55.6029,184896.0
2020-12-03 12:40:00,59.4,59.43,59.36,59.41,63516.0,55.6123,55.6403,55.5748,55.6216,63516.0
2020-12-03 12:50:00,59.41,59.49,59.39,59.49,87757.0,55.6216,55.6965,55.6029,55.6965,87757.0
2020-12-03 13:00:00,59.48,59.49,59.39,59.42,102355.0,55.6871,55.6965,55.6029,55.631,102355.0
2020-12-03 13:10:00,59.42,59.46,59.38,59.42,111416.0,55.631,55.6684,55.5935,55.631,111416.0
2020-12-03 13:20:00,59.42,59.44,59.37,59.44,80845.0,55.631,55.6497,55.5842,55.6497,80845.0
2020-12-03 13:30:00,59.44,59.47,59.41,59.43,107676.0,55.6497,55.6778,55.6216,55.6403,107676.0
2020-12-03 13:40:00,59.42,59.51,59.42,59.51,107289.0,55.631,55.7152,55.631,55.7152,107289.0
2020-12-03 13:50:00,59.5,59.52,59.44,59.47,91174.0,55.7059,55.7246,55.6497,55.6778,91174.0
2020-12-03 14:00:00,59.47,59.58,59.44,59.57,114212.0,55.6778,55.7808,55.6497,55.7714,114212.0
2020-12-03 14:10:00,59.58,59.58,59.51,59.55,131730.0,55.7808,55.7808,55.7152,55.7527,131730.0
2020-12-03 14:20:00,59.55,59.56,59.49,59.5,127060.0,55.7527,55.762,55.6965,55.7059,127060.0
2020-12-03 14:30:00,59.51,59.56,59.5,59.54,86549.0,55.7152,55.762,55.7059,55.7433,86549.0
2020-12-03 14:40:00,59.54,59.57,59.48,59.5,160482.0,55.7433,55.7714,55.6871,55.7059,160482.0
2020-12-03 14:50:00,59.5,59.52,59.46,59.5,137197.0,55.7059,55.7246,55.6684,55.7059,137197.0
2020-12-03 15:00:00,59.5,59.54,59.46,59.48,145942.0,55.7059,55.7433,55.6684,55.6871,145942.0
2020-12-03 15:10:00,59.48,59.6,59.46,59.47,244221.0,55.6871,55.7995,55.6684,55.6778,244221.0
2020-12-03 15:20:00,59.48,59.54,59.46,59.53,166089.0,55.6871,55.7433,55.6684,55.734,166089.0
2020-12-03 15:30:00,59.53,59.53,59.31,59.33,246573.0,55.734,55.734,55.528,55.5467,246573.0
2020-12-03 15:40:00,59.32,59.34,59.18,59.27,212908.0,55.5374,55.5561,55.4063,55.4905,212908.0
2020-12-03 15:50:00,59.27,59.3,59.06,59.28,573200.0,55.4905,55.5186,55.2939,55.4999,573200.0
2020-12-04 09:30:00,59.28,59.78,59.27,59.59,356957.0,55.4999,55.968,55.4905,55.7901,356957.0
2020-12-04 09:40:00,59.59,59.83,59.53,59.82,224134.0,55.7901,56.0148,55.734,56.0055,224134.0
2020-12-04 09:50:00,59.83,59.91,59.78,59.88,233360.0,56.0148,56.0897,55.968,56.0616,233360.0
2020-12-04 10:00:00,59.88,60.14,59.88,60.14,313690.0,56.0616,56.3051,56.0616,56.3051,313690.0
2020-12-04 10:10:00,60.14,60.33,60.11,60.29,291993.0,56.3051,56.4829,56.277,56.4455,291993.0
2020-12-04 10:20:00,60.29,60.29,60.12,60.15,193501.0,56.4455,56.4455,56.2863,56.3144,193501.0
2020-12-04 10:30:00,60.15,60.29,60.11,60.29,156035.0,56.3144,56.4455,56.277,56.4455,156035.0
2020-12-04 10:40:00,60.29,60.44,60.27,60.39,145784.0,56.4455,56.5859,56.4268,56.5391,145784.0
2020-12-04 10:50:00,60.38,60.49,60.38,60.44,173842.0,56.5298,56.6327,56.5298,56.5859,173842.0
2020-12-04 11:00:00,60.44,60.46,60.22,60.29,197299.0,56.5859,56.6047,56.38,56.4455,197299.0
2020-12-04 11:10:00,60.28,60.33,60.22,60.33,140204.0,56.4361,56.4829,56.38,56.4829,140204.0
2020-12-04 11:20:00,60.33,60.36,60.26,60.3,185048.0,56.4829,56.511,56.4174,56.4549,185048.0
2020-12-04 11:30:00,60.3,60.35,60.27,60.32,157425.0,56.4549,56.5017,56.4268,56.4736,157425.0
2020-12-04 11:40:00,60.31,60.37,60.29,60.33,116194.0,56.4642,56.5204,56.4455,56.4829,116194.0
2020-12-04 11:50:00,60.34,60.37,60.29,60.3,131547.0,56.4923,56.5204,56.4455,56.4549,131547.0
2020-12-04 12:00:00,60.3,60.43,60.27,60.36,210800.0,56.4549,56.5766,56.4268,56.511,210800.0
2020-12-04 12:10:00,60.36,60.42,60.36,60.41,190043.0,56.511,56.5672,56.511,56.5578,190043.0
2020-12-04 12:20:00,60.4,60.49,60.4,60.48,186185.0,56.5485,56.6327,56.5485,56.6234,186185.0
2020-12-04 12:30:00,60.48,60.55,60.47,60.52,181577.0,56.6234,56.6889,56.614,56.6608,181577.0
2020-12-04 12:40:00,60.52,60.55,60.49,60.52,127391.0,56.6608,56.6889,56.6327,56.6608,127391.0
2020-12-04 12:50:00,60.51,60.52,60.39,60.45,102599.0,56.6515,56.6608,56.5391,56.5953,102599.0
2020-12-04 13:00:00,60.44,60.5,60.44,60.44,110625.0,56.5859,56.6421,56.5859,56.5859,110625.0
2020-12-04 13:10:00,60.44,60.49,60.44,60.45,99455.0,56.5859,56.6327,56.5859,56.5953,99455.0
2020-12-04 13:20:00,60.46,60.48,60.4,60.43,129426.0,56.6047,56.6234,56.5485,56.5766,129426.0
2020-12-04 13:30:00,60.43,60.47,60.4,60.44,103644.0,56.5766,56.614,56.5485,56.5859,103644.0
2020-12-04 13:40:00,60.45,60.48,60.38,60.38,121626.0,56.5953,56.6234,56.5298,56.5298,121626.0
2020-12-04 13:50:00,60.38,60.38,60.24,60.24,185229.0,56.5298,56.5298,56.3987,56.3987,185229.0
2020-12-04 14:00:00,60.23,60.26,60.1,60.14,173634.0,56.3893,56.4174,56.2676,56.3051,173634.0
2020-12-04 14:10:00,60.14,60.21,60.12,60.18,162768.0,56.3051,56.3706,56.2863,56.3425,162768.0
2020-12-04 14:20:00,60.18,60.21,60.1,60.13,182859.0,56.3425,56.3706,56.2676,56.2957,182859.0
2020-12-04 14:30:00,60.13,60.16,60.11,60.13,123947.0,56.2957,56.3238,56.277,56.2957,123947.0
2020-12-04 14:40:00,60.12,60.14,60.09,60.12,183588.0,56.2863,56.3051,56.2583,56.2863,183588.0
2020-12-04 14:50:00,60.12,60.13,60.0,60.01,152008.0,56.2863,56.2957,56.174,56.1834,152008.0
2020-12-04 15:00:00,60.0,60.01,59.9,59.92,199000.0,56.174,56.1834,56.0804,56.0991,199000.0
2020-12-04 15:10:00,59.93,59.94,59.8,59.88,366662.0,56.1085,56.1178,55.9867,56.0616,366662.0
2020-12-04 15:20:00,59.87,59.97,59.87,59.91,237029.0,56.0523,56.1459,56.0523,56.0897,237029.0
2020-12-04 15:30:00,59.91,60.01,59.89,59.97,409566.0,56.0897,56.1834,56.071,56.1459,409566.0
2020-12-04 15:40:00,59.97,60.04,59.84,59.87,419577.0,56.1459,56.2114,56.0242,56.0523,419577.0
2020-12-04 15:50:00,59.83,60.03,59.83,59.97,914217.0,56.0148,56.2021,56.0148,56.1459,914217.0
2020-12-07 09:30:00,59.95,59.95,59.95,59.95,0.0,56.1272,56.1272,56.1272,56.1272,0.0
2020-12-07 09:40:00,59.51,60.19,59.51,59.96,330950.0,55.7152,56.3519,55.7152,56.1365,330950.0
2020-12-07 09:50:00,59.95,59.95,59.75,59.91,360711.0,56.1272,56.1272,55.9399,56.0897,360711.0
2020-12-07 10:00:00,59.91,59.95,59.84,59.9,280913.0,56.0897,56.1272,56.0242,56.0804,280913.0
2020-12-07 10:10:00,59.9,60.06,59.88,60.05,227000.0,56.0804,56.2302,56.0616,56.2208,227000.0
2020-12-07 10:20:00,60.04,60.16,60.04,60.05,226991.0,56.2114,56.3238,56.2114,56.2208,226991.0
2020-12-07 10:30:00,60.04,60.12,59.92,59.93,240720.0,56.2114,56.2863,56.0991,56.1085,240720.0
2020-12-07 10:40:00,59.93,60.01,59.92,59.98,196087.0,56.1085,56.1834,56.0991,56.1553,196087.0
2020-12-07 10:50:00,59.98,59.99,59.89,59.94,220591.0,56.1553,56.1646,56.071,56.1178,220591.0
2020-12-07 11:00:00,59.93,60.02,59.91,60.01,172055.0,56.1085,56.1927,56.0897,56.1834,172055.0
2020-12-07 11:10:00,60.02,60.06,59.97,60.0,267338.0,56.1927,56.2302,56.1459,56.174,267338.0
2020-12-07 11:20:00,60.0,60.07,59.99,60.06,170085.0,56.174,56.2395,56.1646,56.2302,170085.0
2020-12-07 11:30:00,60.06,60.08,60.01,60.01,153816.0,56.2302,56.2489,56.1834,56.1834,153816.0
2020-12-07 11:40:00,60.01,60.03,59.93,59.97,141589.0,56.1834,56.2021,56.1085,56.1459,141589.0
2020-12-07 11:50:00,59.98,60.04,59.94,60.0,202502.0,56.1553,56.2114,56.1178,56.174,202502.0
2020-12-07 12:00:00,59.99,59.99,59.87,59.88,156728.0,56.1646,56.1646,56.0523,56.0616,156728.0
2020-12-07 12:10:00,59.88,59.9,59.79,59.85,180851.0,56.0616,56.0804,55.9774,56.0336,180851.0
2020-12-07 12:20:00,59.84,59.85,59.79,59.85,145843.0,56.0242,56.0336,55.9774,56.0336,145843.0
2020-12-07 12:30:00,59.85,59.89,59.83,59.89,112944.0,56.0336,56.071,56.0148,56.071,112944.0
2020-12-07 12:40:00,59.89,59.96,59.86,59.91,165977.0,56.071,56.1365,56.0429,56.0897,165977.0
2020-12-07 12:50:00,59.92,59.95,59.86,59.86,109651.0,56.0991,56.1272,56.0429,56.0429,109651.0
2020-12-07 13:00:00,59.86,59.89,59.8,59.82,131781.0,56.0429,56.071,55.9867,56.0055,131781.0
2020-12-07 13:10:00,59.83,59.87,59.77,59.83,136872.0,56.0148,56.0523,55.9587,56.0148,136872.0
2020-12-07 13:20:00,59.83,59.92,59.79,59.92,136236.0,56.0148,56.0991,55.9774,56.0991,136236.0
2020-12-07 13:30:00,59.91,59.93,59.79,59.8,169974.0,56.0897,56.1085,55.9774,55.9867,169974.0
2020-12-07 13:40:00,59.81,59.82,59.72,59.76,169032.0,55.9961,56.0055,55.9118,55.9493,169032.0
2020-12-07 13:50:00,59.76,59.86,59.76,59.82,172195.0,55.9493,56.0429,55.9493,56.0055,172195.0
2020-12-07 14:00:00,59.82,59.83,59.71,59.83,142402.0,56.0055,56.0148,55.9025,56.0148,142402.0
2020-12-07 14:10:00,59.82,59.83,59.76,59.78,128819.0,56.0055,56.0148,55.9493,55.968,128819.0
2020-12-07 14:20:00,59.79,59.86,59.78,59.85,141866.0,55.9774,56.0429,55.968,56.0336,141866.0
2020-12-07 14:30:00,59.85,59.91,59.83,59.91,115325.0,56.0336,56.0897,56.0148,56.0897,115325.0
2020-12-07 14:40:00,59.91,59.93,59.84,59.84,188292.0,56.0897,56.1085,56.0242,56.0242,188292.0
2020-12-07 14:50:00,59.85,59.87,59.76,59.76,142756.0,56.0336,56.0523,55.9493,55.9493,142756.0
2020-12-07 15:00:00,59.76,59.84,59.75,59.82,274835.0,55.9493,56.0242,55.9399,56.0055,274835.0
2020-12-07 15:10:00,59.82,59.92,59.81,59.92,190074.0,56.0055,56.0991,55.9961,56.0991,190074.0
2020-12-07 15:20:00,59.92,59.93,59.86,59.87,217352.0,56.0991,56.1085,56.0429,56.0523,217352.0
2020-12-07 15:30:00,59.87,59.91,59.85,59.87,302494.0,56.0523,56.0897,56.0336,56.0523,302494.0
2020-12-07 15:40:00,59.87,59.87,59.64,59.67,228401.0,56.0523,56.0523,55.8369,55.865,228401.0
2020-12-07 15:50:00,59.66,59.83,59.63,59.8,594368.0,55.8557,56.0148,55.8276,55.9867,594368.0
2020-12-08 09:30:00,58.99,59.28,58.22,58.85,1049151.0,55.2284,55.4999,54.5075,55.0973,1049151.0
2020-12-08 09:40:00,58.84,59.1,58.75,58.9,485467.0,55.088,55.3314,55.0037,55.1441,485467.0
2020-12-08 09:50:00,58.91,59.05,58.63,59.04,393792.0,55.1535,55.2846,54.8914,55.2752,393792.0
2020-12-08 10:00:00,59.04,59.44,59.0,59.31,405485.0,55.2752,55.6497,55.2378,55.528,405485.0
2020-12-08 10:10:00,59.31,59.33,59.1,59.28,264302.0,55.528,55.5467,55.3314,55.4999,264302.0
2020-12-08 10:20:00,59.27,59.28,59.01,59.03,378513.0,55.4905,55.4999,55.2471,55.2658,378513.0
2020-12-08 10:30:00,59.02,59.38,59.02,59.38,268101.0,55.2565,55.5935,55.2565,55.5935,268101.0
2020-12-08 10:40:00,59.38,59.43,59.32,59.41,271836.0,55.5935,55.6403,55.5374,55.6216,271836.0
2020-12-08 10:50:00,59.42,59.48,59.36,59.41,217191.0,55.631,55.6871,55.5748,55.6216,217191.0
2020-12-08 11:00:00,59.41,59.53,59.33,59.37,230493.0,55.6216,55.734,55.5467,55.5842,230493.0
2020-12-08 11:10:00,59.36,59.42,59.29,59.4,172403.0,55.5748,55.631,55.5093,55.6123,172403.0
2020-12-08 11:20:00,59.4,59.45,59.38,59.44,150111.0,55.6123,55.6591,55.5935,55.6497,150111.0
2020-12-08 11:30:00,59.44,59.49,59.41,59.47,226080.0,55.6497,55.6965,55.6216,55.6778,226080.0
2020-12-08 11:40:00,59.47,59.5,59.3,59.3,158610.0,55.6778,55.7059,55.5186,55.5186,158610.0
2020-12-08 11:50:00,59.3,59.33,59.21,59.3,192116.0,55.5186,55.5467,55.4344,55.5186,192116.0
2020-12-08 12:00:00,59.29,59.41,59.29,59.4,183531.0,55.5093,55.6216,55.5093,55.6123,183531.0
2020-12-08 12:10:00,59.4,59.45,59.37,59.43,99698.0,55.6123,55.6591,55.5842,55.6403,99698.0
2020-12-08 12:20:00,59.42,59.48,59.39,59.45,194585.0,55.631,55.6871,55.6029,55.6591,194585.0
2020-12-08 12:30:00,59.44,59.52,59.4,59.43,151195.0,55.6497,55.7246,55.6123,55.6403,151195.0
2020-12-08 12:40:00,59.43,59.51,59.38,59.5,129175.0,55.6403,55.7152,55.5935,55.7059,129175.0
2020-12-08 12:50:00,59.5,59.59,59.48,59.58,131768.0,55.7059,55.7901,55.6871,55.7808,131768.0
2020-12-08 13:00:00,59.58,59.71,59.56,59.7,133825.0,55.7808,55.9025,55.762,55.8931,133825.0
2020-12-08 13:10:00,59.71,59.71,59.55,59.57,235660.0,55.9025,55.9025,55.7527,55.7714,235660.0
2020-12-08 13:20:00,59.57,59.63,59.54,59.57,118843.0,55.7714,55.8276,55.7433,55.7714,118843.0
2020-12-08 13:30:00,59.56,59.58,59.5,59.51,102103.0,55.762,55.7808,55.7059,55.7152,102103.0
2020-12-08 13:40:00,59.5,59.51,59.33,59.37,421944.0,55.7059,55.7152,55.5467,55.5842,421944.0
2020-12-08 13:50:00,59.37,59.43,59.32,59.35,120404.0,55.5842,55.6403,55.5374,55.5654,120404.0
2020-12-08 14:00:00,59.35,59.37,59.27,59.32,170626.0,55.5654,55.5842,55.4905,55.5374,170626.0
2020-12-08 14:10:00,59.32,59.33,59.25,59.29,121587.0,55.5374,55.5467,55.4718,55.5093,121587.0
2020-12-08 14:20:00,59.3,59.41,59.29,59.36,215233.0,55.5186,55.6216,55.5093,55.5748,215233.0
2020-12-08 14:30:00,59.37,59.38,59.27,59.33,225329.0,55.5842,55.5935,55.4905,55.5467,225329.0
2020-12-08 14:40:00,59.33,59.36,59.21,59.27,234408.0,55.5467,55.5748,55.4344,55.4905,234408.0
2020-12-08 14:50:00,59.26,59.29,59.23,59.26,174056.0,55.4812,55.5093,55.4531,55.4812,174056.0
2020-12-08 15:00:00,59.26,59.31,59.24,59.29,214072.0,55.4812,55.528,55.4625,55.5093,214072.0
2020-12-08 15:10:00,59.29,59.33,59.19,59.2,248587.0,55.5093,55.5467,55.4156,55.425,248587.0
2020-12-08 15:20:00,59.19,59.22,59.03,59.04,387484.0,55.4156,55.4437,55.2658,55.2752,387484.0
2020-12-08 15:30:00,59.04,59.25,59.03,59.19,564249.0,55.2752,55.4718,55.2658,55.4156,564249.0
2020-12-08 15:40:00,59.18,59.22,59.1,59.1,447063.0,55.4063,55.4437,55.3314,55.3314,447063.0
2020-12-08 15:50:00,59.11,59.22,59.01,59.03,1139331.0,55.3407,55.4437,55.2471,55.2658,1139331.0
2020-12-09 09:30:00,58.89,59.54,58.8,59.47,558598.0,55.1348,55.7433,55.0505,55.6778,558598.0
2020-12-09 09:40:00,59.48,59.52,59.31,59.46,341176.0,55.6871,55.7246,55.528,55.6684,341176.0
2020-12-09 09:50:00,59.45,59.5,59.3,59.37,247819.0,55.6591,55.7059,55.5186,55.5842,247819.0
2020-12-09 10:00:00,59.37,59.44,59.16,59.21,263655.0,55.5842,55.6497,55.3876,55.4344,263655.0
2020-12-09 10:10:00,59.21,59.33,59.11,59.29,257044.0,55.4344,55.5467,55.3407,55.5093,257044.0
2020-12-09 10:20:00,59.29,59.32,59.19,59.25,265640.0,55.5093,55.5374,55.4156,55.4718,265640.0
2020-12-09 10:30:00,59.25,59.36,59.18,59.33,201151.0,55.4718,55.5748,55.4063,55.5467,201151.0
2020-12-09 10:40:00,59.33,59.35,59.26,59.3,170023.0,55.5467,55.5654,55.4812,55.5186,170023.0
2020-12-09 10:50:00,59.3,59.34,59.21,59.32,253974.0,55.5186,55.5561,55.4344,55.5374,253974.0
2020-12-09 11:00:00,59.32,59.33,59.09,59.18,202727.0,55.5374,55.5467,55.322,55.4063,202727.0
2020-12-09 11:10:00,59.19,59.26,59.15,59.24,171881.0,55.4156,55.4812,55.3782,55.4625,171881.0
2020-12-09 11:20:00,59.23,59.27,59.19,59.25,202101.0,55.4531,55.4905,55.4156,55.4718,202101.0
2020-12-09 11:30:00,59.25,59.36,59.23,59.36,127844.0,55.4718,55.5748,55.4531,55.5748,127844.0
2020-12-09 11:40:00,59.35,59.4,59.28,59.33,197175.0,55.5654,55.6123,55.4999,55.5467,197175.0
2020-12-09 11:50:00,59.33,59.39,59.3,59.34,144886.0,55.5467,55.6029,55.5186,55.5561,144886.0
2020-12-09 12:00:00,59.34,59.36,59.22,59.27,222487.0,55.5561,55.5748,55.4437,55.4905,222487.0
2020-12-09 12:10:00,59.27,59.33,59.26,59.26,195894.0,55.4905,55.5467,55.4812,55.4812,195894.0
2020-12-09 12:20:00,59.27,59.45,59.23,59.41,175655.0,55.4905,55.6591,55.4531,55.6216,175655.0
2020-12-09 12:30:00,59.41,59.5,59.37,59.48,193169.0,55.6216,55.7059,55.5842,55.6871,193169.0
2020-12-09 12:40:00,59.47,59.54,59.29,59.3,241436.0,55.6778,55.7433,55.5093,55.5186,241436.0
2020-12-09 12:50:00,59.3,59.46,59.19,59.44,180001.0,55.5186,55.6684,55.4156,55.6497,180001.0
2020-12-09 13:00:00,59.43,59.52,59.35,59.52,144492.0,55.6403,55.7246,55.5654,55.7246,144492.0
2020-12-09 13:10:00,59.51,59.58,59.44,59.48,164133.0,55.7152,55.7808,55.6497,55.6871,164133.0
2020-12-09 13:20:00,59.48,59.51,59.34,59.42,258526.0,55.6871,55.7152,55.5561,55.631,258526.0
2020-12-09 13:30:00,59.41,59.49,59.39,59.49,188105.0,55.6216,55.6965,55.6029,55.6965,188105.0
2020-12-09 13:40:00,59.49,59.57,59.44,59.5,203576.0,55.6965,55.7714,55.6497,55.7059,203576.0
2020-12-09 13:50:00,59.5,59.55,59.45,59.49,174541.0,55.7059,55.7527,55.6591,55.6965,174541.0
2020-12-09 14:00:00,59.49,59.62,59.49,59.6,148584.0,55.6965,55.8182,55.6965,55.7995,148584.0
2020-12-09 14:10:00,59.59,59.7,59.53,59.67,289375.0,55.7901,55.8931,55.734,55.865,289375.0
2020-12-09 14:20:00,59.68,59.77,59.64,59.76,189080.0,55.8744,55.9587,55.8369,55.9493,189080.0
2020-12-09 14:30:00,59.77,59.77,59.69,59.75,261238.0,55.9587,55.9587,55.8838,55.9399,261238.0
2020-12-09 14:40:00,59.75,59.76,59.54,59.62,258283.0,55.9399,55.9493,55.7433,55.8182,258283.0
2020-12-09 14:50:00,59.62,59.64,59.51,59.55,160991.0,55.8182,55.8369,55.7152,55.7527,160991.0
2020-12-09 15:00:00,59.53,59.68,59.51,59.68,174078.0,55.734,55.8744,55.7152,55.8744,174078.0
2020-12-09 15:10:00,59.68,59.77,59.61,59.62,302206.0,55.8744,55.9587,55.8089,55.8182,302206.0
2020-12-09 15:20:00,59.62,59.69,59.56,59.68,191661.0,55.8182,55.8838,55.762,55.8744,191661.0
2020-12-09 15:30:00,59.67,59.76,59.64,59.75,308175.0,55.865,55.9493,55.8369,55.9399,308175.0
2020-12-09 15:40:00,59.74,59.91,59.71,59.73,257874.0,55.9306,56.0897,55.9025,55.9212,257874.0
2020-12-09 15:50:00,59.74,59.91,59.73,59.74,698565.0,55.9306,56.0897,55.9212,55.9306,698565.0
2020-12-10 09:30:00,59.51,59.63,59.34,59.58,475910.0,55.7152,55.8276,55.5561,55.7808,475910.0
2020-12-10 09:40:00,59.57,59.69,59.26,59.45,372265.0,55.7714,55.8838,55.4812,55.6591,372265.0
2020-12-10 09:50:00,59.45,59.5,59.32,59.43,262875.0,55.6591,55.7059,55.5374,55.6403,262875.0
2020-12-10 10:00:00,59.43,59.49,59.25,59.46,215742.0,55.6403,55.6965,55.4718,55.6684,215742.0
2020-12-10 10:10:00,59.46,59.46,59.15,59.17,265195.0,55.6684,55.6684,55.3782,55.3969,265195.0
2020-12-10 10:20:00,59.17,59.43,59.16,59.32,159519.0,55.3969,55.6403,55.3876,55.5374,159519.0
2020-12-10 10:30:00,59.31,59.31,59.13,59.28,177993.0,55.528,55.528,55.3595,55.4999,177993.0
2020-12-10 10:40:00,59.28,59.28,59.04,59.08,266925.0,55.4999,55.4999,55.2752,55.3127,266925.0
2020-12-10 10:50:00,59.08,59.22,59.04,59.2,191457.0,55.3127,55.4437,55.2752,55.425,191457.0
2020-12-10 11:00:00,59.19,59.27,59.16,59.18,146573.0,55.4156,55.4905,55.3876,55.4063,146573.0
2020-12-10 11:10:00,59.18,59.32,59.14,59.29,150272.0,55.4063,55.5374,55.3688,55.5093,150272.0
2020-12-10 11:20:00,59.29,59.33,59.23,59.23,136729.0,55.5093,55.5467,55.4531,55.4531,136729.0
2020-12-10 11:30:00,59.23,59.28,59.12,59.28,287585.0,55.4531,55.4999,55.3501,55.4999,287585.0
2020-12-10 11:40:00,59.28,59.38,59.23,59.25,190865.0,55.4999,55.5935,55.4531,55.4718,190865.0
2020-12-10 11:50:00,59.24,59.29,59.18,59.24,365471.0,55.4625,55.5093,55.4063,55.4625,365471.0
2020-12-10 12:00:00,59.25,59.49,59.24,59.46,201523.0,55.4718,55.6965,55.4625,55.6684,201523.0
2020-12-10 12:10:00,59.46,59.51,59.37,59.4,212724.0,55.6684,55.7152,55.5842,55.6123,212724.0
2020-12-10 12:20:00,59.4,59.45,59.36,59.41,134099.0,55.6123,55.6591,55.5748,55.6216,134099.0
2020-12-10 12:30:00,59.4,59.47,59.38,59.43,121966.0,55.6123,55.6778,55.5935,55.6403,121966.0
2020-12-10 12:40:00,59.43,59.68,59.41,59.58,426099.0,55.6403,55.8744,55.6216,55.7808,426099.0
2020-12-10 12:50:00,59.58,59.66,59.53,59.63,310399.0,55.7808,55.8557,55.734,55.8276,310399.0
2020-12-10 13:00:00,59.62,59.7,59.6,59.66,124133.0,55.8182,55.8931,55.7995,55.8557,124133.0
2020-12-10 13:10:00,59.66,59.81,59.64,59.76,205431.0,55.8557,55.9961,55.8369,55.9493,205431.0
2020-12-10 13:20:00,59.76,59.8,59.72,59.77,129140.0,55.9493,55.9867,55.9118,55.9587,129140.0
2020-12-10 13:30:00,59.77,59.78,59.7,59.77,118000.0,55.9587,55.968,55.8931,55.9587,118000.0
2020-12-10 13:40:00,59.77,59.77,59.62,59.72,107180.0,55.9587,55.9587,55.8182,55.9118,107180.0
2020-12-10 13:50:00,59.73,59.78,59.67,59.73,145496.0,55.9212,55.968,55.865,55.9212,145496.0
2020-12-10 14:00:00,59.74,59.77,59.66,59.67,123237.0,55.9306,55.9587,55.8557,55.865,123237.0
2020-12-10 14:10:00,59.67,59.69,59.58,59.6,158044.0,55.865,55.8838,55.7808,55.7995,158044.0
2020-12-10 14:20:00,59.6,59.6,59.52,59.53,95981.0,55.7995,55.7995,55.7246,55.734,95981.0
2020-12-10 14:30:00,59.52,59.56,59.5,59.54,97726.0,55.7246,55.762,55.7059,55.7433,97726.0
2020-12-10 14:40:00,59.54,59.54,59.44,59.5,209446.0,55.7433,55.7433,55.6497,55.7059,209446.0
2020-12-10 14:50:00,59.5,59.51,59.36,59.4,153687.0,55.7059,55.7152,55.5748,55.6123,153687.0
2020-12-10 15:00:00,59.4,59.52,59.39,59.48,178684.0,55.6123,55.7246,55.6029,55.6871,178684.0
2020-12-10 15:10:00,59.49,59.6,59.46,59.6,181761.0,55.6965,55.7995,55.6684,55.7995,181761.0
2020-12-10 15:20:00,59.59,59.63,59.52,59.55,176394.0,55.7901,55.8276,55.7246,55.7527,176394.0
2020-12-10 15:30:00,59.56,59.7,59.53,59.66,318991.0,55.762,55.8931,55.734,55.8557,318991.0
2020-12-10 15:40:00,59.66,59.68,59.57,59.62,310580.0,55.8557,55.8744,55.7714,55.8182,310580.0
2020-12-10 15:50:00,59.63,59.68,59.43,59.46,1129429.0,55.8276,55.8744,55.6403,55.6684,1129429.0
2020-12-11 09:30:00,60.94,61.0,59.87,60.22,1079190.0,57.054,57.1102,56.0523,56.38,1079190.0
2020-12-11 09:40:00,60.25,60.64,60.05,60.06,779451.0,56.408,56.7732,56.2208,56.2302,779451.0
2020-12-11 09:50:00,60.05,60.25,59.49,59.55,612545.0,56.2208,56.408,55.6965,55.7527,612545.0
2020-12-11 10:00:00,59.55,59.76,59.42,59.49,528982.0,55.7527,55.9493,55.631,55.6965,528982.0
2020-12-11 10:10:00,59.49,60.03,59.42,59.94,541891.0,55.6965,56.2021,55.631,56.1178,541891.0
2020-12-11 10:20:00,59.95,60.02,59.75,60.0,309145.0,56.1272,56.1927,55.9399,56.174,309145.0
2020-12-11 10:30:00,60.0,60.18,59.83,60.18,397851.0,56.174,56.3425,56.0148,56.3425,397851.0
2020-12-11 10:40:00,60.18,60.37,60.0,60.1,552491.0,56.3425,56.5204,56.174,56.2676,552491.0
2020-12-11 10:50:00,60.11,60.31,59.92,60.0,286012.0,56.277,56.4642,56.0991,56.174,286012.0
2020-12-11 11:00:00,60.02,60.06,59.86,59.97,641439.0,56.1927,56.2302,56.0429,56.1459,641439.0
2020-12-11 11:10:00,59.97,60.04,59.64,59.69,217990.0,56.1459,56.2114,55.8369,55.8838,217990.0
2020-12-11 11:20:00,59.71,59.82,59.59,59.6,147607.0,55.9025,56.0055,55.7901,55.7995,147607.0
2020-12-11 11:30:00,59.6,59.72,59.59,59.64,123895.0,55.7995,55.9118,55.7901,55.8369,123895.0
2020-12-11 11:40:00,59.64,59.72,59.56,59.67,115060.0,55.8369,55.9118,55.762,55.865,115060.0
2020-12-11 11:50:00,59.67,59.9,59.64,59.79,201388.0,55.865,56.0804,55.8369,55.9774,201388.0
2020-12-11 12:00:00,59.78,59.91,59.77,59.81,126063.0,55.968,56.0897,55.9587,55.9961,126063.0
2020-12-11 12:10:00,59.82,60.05,59.8,59.92,167761.0,56.0055,56.2208,55.9867,56.0991,167761.0
2020-12-11 12:20:00,59.91,59.98,59.88,59.96,134865.0,56.0897,56.1553,56.0616,56.1365,134865.0
2020-12-11 12:30:00,59.95,59.96,59.83,59.91,152943.0,56.1272,56.1365,56.0148,56.0897,152943.0
2020-12-11 12:40:00,59.92,60.4,59.92,60.3,228996.0,56.0991,56.5485,56.0991,56.4549,228996.0
2020-12-11 12:50:00,60.3,60.37,60.16,60.21,130567.0,56.4549,56.5204,56.3238,56.3706,130567.0
2020-12-11 13:00:00,60.22,60.26,60.13,60.13,100940.0,56.38,56.4174,56.2957,56.2957,100940.0
2020-12-11 13:10:00,60.14,60.16,60.03,60.06,139781.0,56.3051,56.3238,56.2021,56.2302,139781.0
2020-12-11 13:20:00,60.06,60.08,60.01,60.02,111884.0,56.2302,56.2489,56.1834,56.1927,111884.0
2020-12-11 13:30:00,60.02,60.34,60.01,60.33,148102.0,56.1927,56.4923,56.1834,56.4829,148102.0
2020-12-11 13:40:00,60.33,60.33,60.13,60.15,126517.0,56.4829,56.4829,56.2957,56.3144,126517.0
2020-12-11 13:50:00,60.16,60.3,60.13,60.15,126356.0,56.3238,56.4549,56.2957,56.3144,126356.0
2020-12-11 14:00:00,60.15,60.17,60.03,60.17,226449.0,56.3144,56.3332,56.2021,56.3332,226449.0
2020-12-11 14:10:00,60.17,60.35,60.16,60.35,126564.0,56.3332,56.5017,56.3238,56.5017,126564.0
2020-12-11 14:20:00,60.35,60.42,60.29,60.37,168502.0,56.5017,56.5672,56.4455,56.5204,168502.0
2020-12-11 14:30:00,60.37,60.47,60.37,60.43,127005.0,56.5204,56.614,56.5204,56.5766,127005.0
2020-12-11 14:40:00,60.43,60.47,60.36,60.45,157184.0,56.5766,56.614,56.511,56.5953,157184.0
2020-12-11 14:50:00,60.44,60.47,60.4,60.45,144850.0,56.5859,56.614,56.5485,56.5953,144850.0
2020-12-11 15:00:00,60.46,60.56,60.45,60.53,216448.0,56.6047,56.6983,56.5953,56.6702,216448.0
2020-12-11 15:10:00,60.53,60.72,60.5,60.63,272557.0,56.6702,56.8481,56.6421,56.7638,272557.0
2020-12-11 15:20:00,60.62,60.62,60.5,60.57,194451.0,56.7545,56.7545,56.6421,56.7076,194451.0
2020-12-11 15:30:00,60.57,60.7,60.56,60.65,417709.0,56.7076,56.8294,56.6983,56.7825,417709.0
2020-12-11 15:40:00,60.66,60.7,60.47,60.53,425724.0,56.7919,56.8294,56.614,56.6702,425724.0
2020-12-11 15:50:00,60.53,60.77,60.5,60.59,1379190.0,56.6702,56.8949,56.6421,56.7264,1379190.0
2020-12-14 09:30:00,60.83,61.3,60.81,61.24,718666.0,56.9511,57.3911,56.9323,57.3349,718666.0
2020-12-14 09:40:00,61.23,61.28,61.07,61.16,472770.0,57.3256,57.3724,57.1758,57.26,472770.0
2020-12-14 09:50:00,61.16,61.44,61.15,61.44,450686.0,57.26,57.5222,57.2507,57.5222,450686.0
2020-12-14 10:00:00,61.44,61.55,61.25,61.26,237342.0,57.5222,57.6252,57.3443,57.3536,237342.0
2020-12-14 10:10:00,61.26,61.29,60.84,60.89,260482.0,57.3536,57.3817,56.9604,57.0072,260482.0
2020-12-14 10:20:00,60.9,61.13,60.87,60.94,284750.0,57.0166,57.2319,56.9885,57.054,284750.0
2020-12-14 10:30:00,60.95,61.3,60.94,61.26,449740.0,57.0634,57.3911,57.054,57.3536,449740.0
2020-12-14 10:40:00,61.27,61.34,61.18,61.31,791726.0,57.363,57.4285,57.2787,57.4005,791726.0
2020-12-14 10:50:00,61.3,61.59,61.29,61.47,363820.0,57.3911,57.6626,57.3817,57.5503,363820.0
2020-12-14 11:00:00,61.47,61.66,61.46,61.54,393073.0,57.5503,57.7281,57.5409,57.6158,393073.0
2020-12-14 11:10:00,61.54,61.61,61.42,61.61,380882.0,57.6158,57.6813,57.5034,57.6813,380882.0
2020-12-14 11:20:00,61.61,61.61,61.42,61.45,333293.0,57.6813,57.6813,57.5034,57.5315,333293.0
2020-12-14 11:30:00,61.45,61.52,61.1,61.19,316915.0,57.5315,57.5971,57.2038,57.2881,316915.0
2020-12-14 11:40:00,61.19,61.29,61.14,61.2,256547.0,57.2881,57.3817,57.2413,57.2975,256547.0
2020-12-14 11:50:00,61.2,61.22,61.1,61.17,277926.0,57.2975,57.3162,57.2038,57.2694,277926.0
2020-12-14 12:00:00,61.18,61.37,61.17,61.36,298216.0,57.2787,57.4566,57.2694,57.4473,298216.0
2020-12-14 12:10:00,61.36,61.42,61.33,61.33,342820.0,57.4473,57.5034,57.4192,57.4192,342820.0
2020-12-14 12:20:00,61.33,61.38,61.26,61.34,244746.0,57.4192,57.466,57.3536,57.4285,244746.0
2020-12-14 12:30:00,61.34,61.35,61.19,61.2,210289.0,57.4285,57.4379,57.2881,57.2975,210289.0
2020-12-14 12:40:00,61.2,61.22,61.0,61.03,239621.0,57.2975,57.3162,57.1102,57.1383,239621.0
2020-12-14 12:50:00,61.03,61.07,60.93,60.97,192588.0,57.1383,57.1758,57.0447,57.0821,192588.0
2020-12-14 13:00:00,60.98,61.06,60.92,60.95,156871.0,57.0915,57.1664,57.0353,57.0634,156871.0
2020-12-14 13:10:00,60.95,61.18,60.94,61.14,172035.0,57.0634,57.2787,57.054,57.2413,172035.0
2020-12-14 13:20:00,61.13,61.25,61.12,61.15,196261.0,57.2319,57.3443,57.2226,57.2507,196261.0
2020-12-14 13:30:00,61.16,61.21,61.12,61.2,201269.0,57.26,57.3068,57.2226,57.2975,201269.0
2020-12-14 13:40:00,61.2,61.25,61.14,61.21,239467.0,57.2975,57.3443,57.2413,57.3068,239467.0
2020-12-14 13:50:00,61.21,61.21,61.08,61.11,195634.0,57.3068,57.3068,57.1851,57.2132,195634.0
2020-12-14 14:00:00,61.11,61.17,61.02,61.08,215538.0,57.2132,57.2694,57.1289,57.1851,215538.0
2020-12-14 14:10:00,61.09,61.15,61.03,61.14,152026.0,57.1945,57.2507,57.1383,57.2413,152026.0
2020-12-14 14:20:00,61.14,61.15,61.06,61.09,202448.0,57.2413,57.2507,57.1664,57.1945,202448.0
2020-12-14 14:30:00,61.1,61.12,60.98,61.01,194087.0,57.2038,57.2226,57.0915,57.1196,194087.0
2020-12-14 14:40:00,61.01,61.07,60.95,61.06,300523.0,57.1196,57.1758,57.0634,57.1664,300523.0
2020-12-14 14:50:00,61.07,61.23,61.04,61.23,233230.0,57.1758,57.3256,57.1477,57.3256,233230.0
2020-12-14 15:00:00,61.23,61.25,61.1,61.18,254490.0,57.3256,57.3443,57.2038,57.2787,254490.0
2020-12-14 15:10:00,61.18,61.24,61.1,61.14,287536.0,57.2787,57.3349,57.2038,57.2413,287536.0
2020-12-14 15:20:00,61.14,61.21,61.07,61.12,342763.0,57.2413,57.3068,57.1758,57.2226,342763.0
2020-12-14 15:30:00,61.12,61.12,60.96,61.02,352609.0,57.2226,57.2226,57.0728,57.1289,352609.0
2020-12-14 15:40:00,61.01,61.03,60.71,60.74,452859.0,57.1196,57.1383,56.8387,56.8668,452859.0
2020-12-14 15:50:00,60.73,60.91,60.69,60.74,1128746.0,56.8574,57.026,56.82,56.8668,1128746.0
2020-12-15 09:30:00,61.09,61.39,60.9,61.16,638185.0,57.1945,57.4754,57.0166,57.26,638185.0
2020-12-15 09:40:00,61.16,61.46,61.09,61.45,370427.0,57.26,57.5409,57.1945,57.5315,370427.0
2020-12-15 09:50:00,61.45,61.46,61.09,61.18,482807.0,57.5315,57.5409,57.1945,57.2787,482807.0
2020-12-15 10:00:00,61.18,61.3,61.06,61.11,394405.0,57.2787,57.3911,57.1664,57.2132,394405.0
2020-12-15 10:10:00,61.11,61.36,61.07,61.23,337258.0,57.2132,57.4473,57.1758,57.3256,337258.0
2020-12-15 10:20:00,61.24,61.34,61.21,61.26,298735.0,57.3349,57.4285,57.3068,57.3536,298735.0
2020-12-15 10:30:00,61.25,61.31,61.16,61.31,279940.0,57.3443,57.4005,57.26,57.4005,279940.0
2020-12-15 10:40:00,61.31,61.5,61.3,61.49,235111.0,57.4005,57.5783,57.3911,57.569,235111.0
2020-12-15 10:50:00,61.48,61.5,61.32,61.36,324651.0,57.5596,57.5783,57.4098,57.4473,324651.0
2020-12-15 11:00:00,61.36,61.45,61.26,61.29,229623.0,57.4473,57.5315,57.3536,57.3817,229623.0
2020-12-15 11:10:00,61.29,61.45,61.29,61.42,217045.0,57.3817,57.5315,57.3817,57.5034,217045.0
2020-12-15 11:20:00,61.43,61.44,61.34,61.44,204290.0,57.5128,57.5222,57.4285,57.5222,204290.0
2020-12-15 11:30:00,61.43,61.5,61.41,61.48,158753.0,57.5128,57.5783,57.4941,57.5596,158753.0
2020-12-15 11:40:00,61.49,61.67,61.47,61.62,343806.0,57.569,57.7375,57.5503,57.6907,343806.0
2020-12-15 11:50:00,61.63,61.73,61.57,61.72,252708.0,57.7001,57.7937,57.6439,57.7843,252708.0
2020-12-15 12:00:00,61.72,61.75,61.56,61.57,244945.0,57.7843,57.8124,57.6345,57.6439,244945.0
2020-12-15 12:10:00,61.57,61.66,61.5,61.65,176747.0,57.6439,57.7281,57.5783,57.7188,176747.0
2020-12-15 12:20:00,61.65,61.84,61.62,61.8,440731.0,57.7188,57.8967,57.6907,57.8592,440731.0
2020-12-15 12:30:00,61.8,61.92,61.76,61.9,296651.0,57.8592,57.9716,57.8218,57.9528,296651.0
2020-12-15 12:40:00,61.9,61.91,61.77,61.84,205959.0,57.9528,57.9622,57.8311,57.8967,205959.0
2020-12-15 12:50:00,61.84,61.94,61.78,61.9,198813.0,57.8967,57.9903,57.8405,57.9528,198813.0
2020-12-15 13:00:00,61.9,62.02,61.88,61.99,379816.0,57.9528,58.0652,57.9341,58.0371,379816.0
2020-12-15 13:10:00,61.99,62.02,61.92,61.98,209780.0,58.0371,58.0652,57.9716,58.0277,209780.0
2020-12-15 13:20:00,61.98,62.14,61.97,62.14,222427.0,58.0277,58.1775,58.0184,58.1775,222427.0
2020-12-15 13:30:00,62.14,62.15,62.05,62.07,220337.0,58.1775,58.1869,58.0933,58.112,220337.0
2020-12-15 13:40:00,62.06,62.11,62.01,62.06,201733.0,58.1026,58.1494,58.0558,58.1026,201733.0
2020-12-15 13:50:00,62.07,62.16,62.04,62.12,277921.0,58.112,58.1963,58.0839,58.1588,277921.0
2020-12-15 14:00:00,62.11,62.13,62.02,62.11,243719.0,58.1494,58.1682,58.0652,58.1494,243719.0
2020-12-15 14:10:00,62.12,62.19,62.06,62.06,208238.0,58.1588,58.2243,58.1026,58.1026,208238.0
2020-12-15 14:20:00,62.05,62.07,61.92,61.94,207685.0,58.0933,58.112,57.9716,57.9903,207685.0
2020-12-15 14:30:00,61.95,62.02,61.86,61.89,176204.0,57.9996,58.0652,57.9154,57.9435,176204.0
2020-12-15 14:40:00,61.89,61.91,61.81,61.84,198422.0,57.9435,57.9622,57.8686,57.8967,198422.0
2020-12-15 14:50:00,61.85,61.85,61.69,61.71,168716.0,57.906,57.906,57.7562,57.7749,168716.0
2020-12-15 15:00:00,61.7,61.87,61.7,61.79,391756.0,57.7656,57.9247,57.7656,57.8498,391756.0
2020-12-15 15:10:00,61.79,61.95,61.78,61.91,358573.0,57.8498,57.9996,57.8405,57.9622,358573.0
2020-12-15 15:20:00,61.91,61.94,61.78,61.84,356601.0,57.9622,57.9903,57.8405,57.8967,356601.0
2020-12-15 15:30:00,61.84,61.89,61.77,61.89,401797.0,57.8967,57.9435,57.8311,57.9435,401797.0
2020-12-15 15:40:00,61.88,61.99,61.84,61.93,632399.0,57.9341,58.0371,57.8967,57.9809,632399.0
2020-12-15 15:50:00,61.92,61.92,61.79,61.87,864750.0,57.9716,57.9716,57.8498,57.9247,864750.0
2020-12-16 09:30:00,61.87,62.34,61.85,62.29,588747.0,57.9247,58.3648,57.906,58.318,588747.0
2020-12-16 09:40:00,62.29,62.44,62.2,62.44,393022.0,58.318,58.4584,58.2337,58.4584,393022.0
2020-12-16 09:50:00,62.43,62.62,62.37,62.49,449935.0,58.449,58.6269,58.3929,58.5052,449935.0
2020-12-16 10:00:00,62.48,62.78,62.39,62.75,335913.0,58.4958,58.7767,58.4116,58.7486,335913.0
2020-12-16 10:10:00,62.74,62.76,62.5,62.55,290145.0,58.7393,58.758,58.5146,58.5614,290145.0
2020-12-16 10:20:00,62.55,62.88,62.54,62.88,323779.0,58.5614,58.8703,58.552,58.8703,323779.0
2020-12-16 10:30:00,62.88,62.89,62.69,62.77,303415.0,58.8703,58.8797,58.6925,58.7674,303415.0
2020-12-16 10:40:00,62.78,62.95,62.77,62.87,318753.0,58.7767,58.9359,58.7674,58.861,318753.0
2020-12-16 10:50:00,62.87,62.88,62.81,62.83,269560.0,58.861,58.8703,58.8048,58.8235,269560.0
2020-12-16 11:00:00,62.84,62.94,62.81,62.82,313711.0,58.8329,58.9265,58.8048,58.8142,313711.0
2020-12-16 11:10:00,62.81,62.82,62.62,62.76,202353.0,58.8048,58.8142,58.6269,58.758,202353.0
2020-12-16 11:20:00,62.76,62.88,62.72,62.86,200093.0,58.758,58.8703,58.7205,58.8516,200093.0
2020-12-16 11:30:00,62.85,62.93,62.83,62.93,194603.0,58.8423,58.9172,58.8235,58.9172,194603.0
2020-12-16 11:40:00,62.93,62.96,62.9,62.96,201762.0,58.9172,58.9452,58.8891,58.9452,201762.0
2020-12-16 11:50:00,62.96,63.0,62.93,62.99,261241.0,58.9452,58.9827,58.9172,58.9733,261241.0
2020-12-16 12:00:00,62.99,63.09,62.9,63.07,314629.0,58.9733,59.067,58.8891,59.0482,314629.0
2020-12-16 12:10:00,63.07,63.12,63.01,63.09,191565.0,59.0482,59.095,58.9921,59.067,191565.0
2020-12-16 12:20:00,63.09,63.09,62.82,62.88,163722.0,59.067,59.067,58.8142,58.8703,163722.0
2020-12-16 12:30:00,62.88,62.9,62.78,62.86,177387.0,58.8703,58.8891,58.7767,58.8516,177387.0
2020-12-16 12:40:00,62.86,62.96,62.84,62.85,170642.0,58.8516,58.9452,58.8329,58.8423,170642.0
2020-12-16 12:50:00,62.86,62.88,62.76,62.86,241979.0,58.8516,58.8703,58.758,58.8516,241979.0
2020-12-16 13:00:00,62.86,62.97,62.83,62.94,162456.0,58.8516,58.9546,58.8235,58.9265,162456.0
2020-12-16 13:10:00,62.94,63.04,62.93,62.94,205423.0,58.9265,59.0201,58.9172,58.9265,205423.0
2020-12-16 13:20:00,62.94,62.97,62.88,62.89,135575.0,58.9265,58.9546,58.8703,58.8797,135575.0
2020-12-16 13:30:00,62.89,63.0,62.88,62.96,160341.0,58.8797,58.9827,58.8703,58.9452,160341.0
2020-12-16 13:40:00,62.95,62.99,62.9,62.91,145884.0,58.9359,58.9733,58.8891,58.8984,145884.0
2020-12-16 13:50:00,62.91,63.05,62.88,63.05,161267.0,58.8984,59.0295,58.8703,59.0295,161267.0
2020-12-16 14:00:00,63.06,63.09,62.84,62.87,211800.0,59.0389,59.067,58.8329,58.861,211800.0
2020-12-16 14:10:00,62.87,62.87,62.72,62.8,237094.0,58.861,58.861,58.7205,58.7954,237094.0
2020-12-16 14:20:00,62.8,62.92,62.78,62.9,192832.0,58.7954,58.9078,58.7767,58.8891,192832.0
2020-12-16 14:30:00,62.9,63.09,62.89,63.09,250339.0,58.8891,59.067,58.8797,59.067,250339.0
2020-12-16 14:40:00,63.08,63.11,63.01,63.08,212404.0,59.0576,59.0857,58.9921,59.0576,212404.0
2020-12-16 14:50:00,63.08,63.17,63.06,63.09,237011.0,59.0576,59.1418,59.0389,59.067,237011.0
2020-12-16 15:00:00,63.09,63.11,63.04,63.07,259044.0,59.067,59.0857,59.0201,59.0482,259044.0
2020-12-16 15:10:00,63.08,63.11,62.98,63.09,294040.0,59.0576,59.0857,58.964,59.067,294040.0
2020-12-16 15:20:00,63.09,63.17,63.05,63.12,260579.0,59.067,59.1418,59.0295,59.095,260579.0
2020-12-16 15:30:00,63.13,63.19,63.07,63.11,390998.0,59.1044,59.1606,59.0482,59.0857,390998.0
2020-12-16 15:40:00,63.11,63.16,62.98,63.01,405964.0,59.0857,59.1325,58.964,58.9921,405964.0
2020-12-16 15:50:00,63.01,63.03,62.66,62.78,1400455.0,58.9921,59.0108,58.6644,58.7767,1400455.0
2020-12-17 09:30:00,62.99,63.16,62.73,63.0,472761.0,58.9733,59.1325,58.7299,58.9827,472761.0
2020-12-17 09:40:00,63.0,63.16,62.83,63.12,381068.0,58.9827,59.1325,58.8235,59.095,381068.0
2020-12-17 09:50:00,63.11,63.48,63.08,63.47,448299.0,59.0857,59.4321,59.0576,59.4227,448299.0
2020-12-17 10:00:00,63.47,63.55,63.35,63.45,393325.0,59.4227,59.4976,59.3104,59.404,393325.0
2020-12-17 10:10:00,63.45,63.73,63.45,63.54,366712.0,59.404,59.6661,59.404,59.4883,366712.0
2020-12-17 10:20:00,63.54,63.7,63.48,63.57,298438.0,59.4883,59.6381,59.4321,59.5163,298438.0
2020-12-17 10:30:00,63.57,63.62,63.4,63.45,286704.0,59.5163,59.5632,59.3572,59.404,286704.0
2020-12-17 10:40:00,63.45,63.61,63.44,63.5,241210.0,59.404,59.5538,59.3946,59.4508,241210.0
2020-12-17 10:50:00,63.51,63.68,63.51,63.57,251178.0,59.4602,59.6193,59.4602,59.5163,251178.0
2020-12-17 11:00:00,63.56,63.77,63.54,63.77,263465.0,59.507,59.7036,59.4883,59.7036,263465.0
2020-12-17 11:10:00,63.77,63.84,63.71,63.75,243812.0,59.7036,59.7691,59.6474,59.6849,243812.0
2020-12-17 11:20:00,63.74,63.75,63.61,63.66,204701.0,59.6755,59.6849,59.5538,59.6006,204701.0
2020-12-17 11:30:00,63.66,63.66,63.47,63.52,225124.0,59.6006,59.6006,59.4227,59.4695,225124.0
2020-12-17 11:40:00,63.53,63.56,63.47,63.53,197265.0,59.4789,59.507,59.4227,59.4789,197265.0
2020-12-17 11:50:00,63.54,63.6,63.5,63.59,170599.0,59.4883,59.5444,59.4508,59.5351,170599.0
2020-12-17 12:00:00,63.6,63.61,63.54,63.6,170148.0,59.5444,59.5538,59.4883,59.5444,170148.0
2020-12-17 12:10:00,63.6,63.6,63.48,63.51,168771.0,59.5444,59.5444,59.4321,59.4602,168771.0
2020-12-17 12:20:00,63.52,63.58,63.49,63.51,153534.0,59.4695,59.5257,59.4414,59.4602,153534.0
2020-12-17 12:30:00,63.51,63.53,63.45,63.5,151053.0,59.4602,59.4789,59.404,59.4508,151053.0
2020-12-17 12:40:00,63.5,63.53,63.46,63.46,106498.0,59.4508,59.4789,59.4134,59.4134,106498.0
2020-12-17 12:50:00,63.47,63.53,63.41,63.48,240924.0,59.4227,59.4789,59.3665,59.4321,240924.0
2020-12-17 13:00:00,63.48,63.63,63.47,63.55,172845.0,59.4321,59.5725,59.4227,59.4976,172845.0
2020-12-17 13:10:00,63.55,63.58,63.49,63.57,158046.0,59.4976,59.5257,59.4414,59.5163,158046.0
2020-12-17 13:20:00,63.57,63.69,63.57,63.69,219457.0,59.5163,59.6287,59.5163,59.6287,219457.0
2020-12-17 13:30:00,63.69,63.69,63.57,63.62,217313.0,59.6287,59.6287,59.5163,59.5632,217313.0
2020-12-17 13:40:00,63.62,63.7,63.61,63.66,201765.0,59.5632,59.6381,59.5538,59.6006,201765.0
2020-12-17 13:50:00,63.65,63.68,63.62,63.66,122197.0,59.5912,59.6193,59.5632,59.6006,122197.0
2020-12-17 14:00:00,63.66,63.66,63.55,63.59,164108.0,59.6006,59.6006,59.4976,59.5351,164108.0
2020-12-17 14:10:00,63.58,63.63,63.5,63.55,209872.0,59.5257,59.5725,59.4508,59.4976,209872.0
2020-12-17 14:20:00,63.55,63.61,63.53,63.59,155448.0,59.4976,59.5538,59.4789,59.5351,155448.0
2020-12-17 14:30:00,63.59,63.63,63.58,63.62,118672.0,59.5351,59.5725,59.5257,59.5632,118672.0
2020-12-17 14:40:00,63.62,63.65,63.59,63.64,185492.0,59.5632,59.5912,59.5351,59.5819,185492.0
2020-12-17 14:50:00,63.65,63.65,63.59,63.62,329072.0,59.5912,59.5912,59.5351,59.5632,329072.0
2020-12-17 15:00:00,63.61,63.65,63.6,63.64,228877.0,59.5538,59.5912,59.5444,59.5819,228877.0
2020-12-17 15:10:00,63.63,63.71,63.6,63.71,306638.0,59.5725,59.6474,59.5444,59.6474,306638.0
2020-12-17 15:20:00,63.71,64.0,63.7,63.97,531674.0,59.6474,59.9189,59.6381,59.8908,531674.0
2020-12-17 15:30:00,63.96,64.05,63.9,63.97,455279.0,59.8815,59.9657,59.8253,59.8908,455279.0
2020-12-17 15:40:00,63.96,63.97,63.74,63.77,395068.0,59.8815,59.8908,59.6755,59.7036,395068.0
2020-12-17 15:50:00,63.78,63.82,63.59,63.61,1316651.0,59.713,59.7504,59.5351,59.5538,1316651.0
2020-12-18 09:30:00,63.48,64.5,63.43,64.48,1836662.0,59.4321,60.387,59.3853,60.3683,1836662.0
2020-12-18 09:40:00,64.49,64.57,64.18,64.34,459548.0,60.3777,60.4526,60.0874,60.2372,459548.0
2020-12-18 09:50:00,64.34,64.52,64.21,64.28,381238.0,60.2372,60.4058,60.1155,60.1811,381238.0
2020-12-18 10:00:00,64.28,64.39,64.11,64.14,348982.0,60.1811,60.2841,60.0219,60.05,348982.0
2020-12-18 10:10:00,64.15,64.28,64.03,64.25,318368.0,60.0594,60.1811,59.947,60.153,318368.0
2020-12-18 10:20:00,64.26,64.41,64.23,64.41,356337.0,60.1623,60.3028,60.1343,60.3028,356337.0
2020-12-18 10:30:00,64.41,64.55,64.4,64.47,374300.0,60.3028,60.4339,60.2934,60.359,374300.0
2020-12-18 10:40:00,64.46,64.49,64.32,64.34,261113.0,60.3496,60.3777,60.2185,60.2372,261113.0
2020-12-18 10:50:00,64.35,64.46,64.27,64.42,293083.0,60.2466,60.3496,60.1717,60.3121,293083.0
2020-12-18 11:00:00,64.42,64.45,64.33,64.43,229022.0,60.3121,60.3402,60.2279,60.3215,229022.0
2020-12-18 11:10:00,64.42,64.43,64.14,64.25,280126.0,60.3121,60.3215,60.05,60.153,280126.0
2020-12-18 11:20:00,64.25,64.41,64.24,64.38,195692.0,60.153,60.3028,60.1436,60.2747,195692.0
2020-12-18 11:30:00,64.38,64.53,64.38,64.52,266797.0,60.2747,60.4151,60.2747,60.4058,266797.0
2020-12-18 11:40:00,64.52,64.62,64.51,64.62,266566.0,60.4058,60.4994,60.3964,60.4994,266566.0
2020-12-18 11:50:00,64.63,64.78,64.62,64.78,284451.0,60.5088,60.6492,60.4994,60.6492,284451.0
2020-12-18 12:00:00,64.77,64.87,64.74,64.84,301189.0,60.6398,60.7334,60.6117,60.7054,301189.0
2020-12-18 12:10:00,64.84,64.96,64.8,64.92,298684.0,60.7054,60.8177,60.6679,60.7803,298684.0
2020-12-18 12:20:00,64.92,64.99,64.89,64.98,288257.0,60.7803,60.8458,60.7522,60.8364,288257.0
2020-12-18 12:30:00,64.98,65.02,64.9,64.98,484382.0,60.8364,60.8739,60.7615,60.8364,484382.0
2020-12-18 12:40:00,64.98,65.02,64.84,64.86,348556.0,60.8364,60.8739,60.7054,60.7241,348556.0
2020-12-18 12:50:00,64.86,64.88,64.8,64.86,229815.0,60.7241,60.7428,60.6679,60.7241,229815.0
2020-12-18 13:00:00,64.85,65.01,64.82,65.0,287617.0,60.7147,60.8645,60.6866,60.8552,287617.0
2020-12-18 13:10:00,65.0,65.01,64.87,64.94,211845.0,60.8552,60.8645,60.7334,60.799,211845.0
2020-12-18 13:20:00,64.96,65.01,64.9,64.98,295415.0,60.8177,60.8645,60.7615,60.8364,295415.0
2020-12-18 13:30:00,64.98,64.99,64.87,64.89,244908.0,60.8364,60.8458,60.7334,60.7522,244908.0
2020-12-18 13:40:00,64.89,65.07,64.88,65.0,439027.0,60.7522,60.9207,60.7428,60.8552,439027.0
2020-12-18 13:50:00,64.99,65.07,64.98,65.01,267802.0,60.8458,60.9207,60.8364,60.8645,267802.0
2020-12-18 14:00:00,65.02,65.03,64.93,64.99,256214.0,60.8739,60.8832,60.7896,60.8458,256214.0
2020-12-18 14:10:00,64.99,65.0,64.9,64.93,197991.0,60.8458,60.8552,60.7615,60.7896,197991.0
2020-12-18 14:20:00,64.94,65.0,64.9,64.9,208498.0,60.799,60.8552,60.7615,60.7615,208498.0
2020-12-18 14:30:00,64.89,64.99,64.86,64.95,209989.0,60.7522,60.8458,60.7241,60.8083,209989.0
2020-12-18 14:40:00,64.95,64.95,64.8,64.84,226297.0,60.8083,60.8083,60.6679,60.7054,226297.0
2020-12-18 14:50:00,64.84,64.84,64.61,64.69,337367.0,60.7054,60.7054,60.49,60.5649,337367.0
2020-12-18 15:00:00,64.69,64.75,64.65,64.7,274115.0,60.5649,60.6211,60.5275,60.5743,274115.0
2020-12-18 15:10:00,64.7,64.72,64.63,64.72,288723.0,60.5743,60.593,60.5088,60.593,288723.0
2020-12-18 15:20:00,64.71,64.74,64.57,64.68,400145.0,60.5836,60.6117,60.4526,60.5556,400145.0
2020-12-18 15:30:00,64.68,64.85,64.67,64.69,575963.0,60.5556,60.7147,60.5462,60.5649,575963.0
2020-12-18 15:40:00,64.7,64.91,64.63,64.84,647592.0,60.5743,60.7709,60.5088,60.7054,647592.0
2020-12-18 15:50:00,64.84,65.34,64.83,65.08,1705442.0,60.7054,61.1735,60.696,60.9301,1705442.0
2020-12-21 09:30:00,63.91,64.92,63.88,64.91,583801.0,59.8347,60.7803,59.8066,60.7709,583801.0
2020-12-21 09:40:00,64.9,64.92,64.37,64.58,427981.0,60.7615,60.7803,60.2653,60.4619,427981.0
2020-12-21 09:50:00,64.59,65.15,64.58,65.13,379191.0,60.4713,60.9956,60.4619,60.9769,379191.0
2020-12-21 10:00:00,65.13,65.19,64.85,65.14,454687.0,60.9769,61.033,60.7147,60.9862,454687.0
2020-12-21 10:10:00,65.14,65.16,64.9,65.03,404376.0,60.9862,61.005,60.7615,60.8832,404376.0
2020-12-21 10:20:00,65.04,65.07,64.76,64.81,323371.0,60.8926,60.9207,60.6305,60.6773,323371.0
2020-12-21 10:30:00,64.81,64.83,64.32,64.43,548899.0,60.6773,60.696,60.2185,60.3215,548899.0
2020-12-21 10:40:00,64.42,64.55,64.34,64.39,400343.0,60.3121,60.4339,60.2372,60.2841,400343.0
2020-12-21 10:50:00,64.4,64.56,64.29,64.48,405142.0,60.2934,60.4432,60.1904,60.3683,405142.0
2020-12-21 11:00:00,64.48,64.65,64.41,64.62,337849.0,60.3683,60.5275,60.3028,60.4994,337849.0
2020-12-21 11:10:00,64.62,64.62,64.39,64.49,273807.0,60.4994,60.4994,60.2841,60.3777,273807.0
2020-12-21 11:20:00,64.5,64.72,64.48,64.71,310172.0,60.387,60.593,60.3683,60.5836,310172.0
2020-12-21 11:30:00,64.7,64.71,64.54,64.56,352208.0,60.5743,60.5836,60.4245,60.4432,352208.0
2020-12-21 11:40:00,64.56,64.59,64.36,64.53,258627.0,60.4432,60.4713,60.256,60.4151,258627.0
2020-12-21 11:50:00,64.53,64.6,64.48,64.48,374694.0,60.4151,60.4807,60.3683,60.3683,374694.0
2020-12-21 12:00:00,64.48,64.68,64.48,64.67,236460.0,60.3683,60.5556,60.3683,60.5462,236460.0
2020-12-21 12:10:00,64.67,64.81,64.67,64.72,228132.0,60.5462,60.6773,60.5462,60.593,228132.0
2020-12-21 12:20:00,64.72,64.93,64.71,64.93,187153.0,60.593,60.7896,60.5836,60.7896,187153.0
2020-12-21 12:30:00,64.92,65.1,64.92,65.06,318051.0,60.7803,60.9488,60.7803,60.9113,318051.0
2020-12-21 12:40:00,65.06,65.12,64.95,65.03,281015.0,60.9113,60.9675,60.8083,60.8832,281015.0
2020-12-21 12:50:00,65.03,65.17,65.03,65.11,215625.0,60.8832,61.0143,60.8832,60.9581,215625.0
2020-12-21 13:00:00,65.13,65.16,64.99,65.04,244197.0,60.9769,61.005,60.8458,60.8926,244197.0
2020-12-21 13:10:00,65.03,65.14,65.01,65.06,180525.0,60.8832,60.9862,60.8645,60.9113,180525.0
2020-12-21 13:20:00,65.06,65.07,64.96,65.0,228822.0,60.9113,60.9207,60.8177,60.8552,228822.0
2020-12-21 13:30:00,65.0,65.07,64.97,64.98,179825.0,60.8552,60.9207,60.8271,60.8364,179825.0
2020-12-21 13:40:00,64.98,65.04,64.87,64.94,208721.0,60.8364,60.8926,60.7334,60.799,208721.0
2020-12-21 13:50:00,64.95,65.08,64.93,65.03,170555.0,60.8083,60.9301,60.7896,60.8832,170555.0
2020-12-21 14:00:00,65.04,65.04,64.9,64.9,164666.0,60.8926,60.8926,60.7615,60.7615,164666.0
2020-12-21 14:10:00,64.9,65.03,64.9,65.01,192805.0,60.7615,60.8832,60.7615,60.8645,192805.0
2020-12-21 14:20:00,65.01,65.04,64.96,65.02,151086.0,60.8645,60.8926,60.8177,60.8739,151086.0
2020-12-21 14:30:00,65.02,65.08,64.97,64.97,265734.0,60.8739,60.9301,60.8271,60.8271,265734.0
2020-12-21 14:40:00,64.98,65.06,64.97,65.05,116345.0,60.8364,60.9113,60.8271,60.902,116345.0
2020-12-21 14:50:00,65.05,65.11,64.97,65.0,251338.0,60.902,60.9581,60.8271,60.8552,251338.0
2020-12-21 15:00:00,65.0,65.1,64.94,64.97,220692.0,60.8552,60.9488,60.799,60.8271,220692.0
2020-12-21 15:10:00,64.97,65.0,64.88,64.89,275055.0,60.8271,60.8552,60.7428,60.7522,275055.0
2020-12-21 15:20:00,64.9,64.93,64.84,64.88,264454.0,60.7615,60.7896,60.7054,60.7428,264454.0
2020-12-21 15:30:00,64.88,64.88,64.63,64.76,483001.0,60.7428,60.7428,60.5088,60.6305,483001.0
2020-12-21 15:40:00,64.76,64.79,64.52,64.55,437365.0,60.6305,60.6585,60.4058,60.4339,437365.0
2020-12-21 15:50:00,64.55,64.77,64.42,64.58,1398244.0,60.4339,60.6398,60.3121,60.4619,1398244.0
2020-12-22 09:30:00,64.56,64.76,64.43,64.62,733277.0,60.4432,60.6305,60.3215,60.4994,733277.0
2020-12-22 09:40:00,64.61,64.85,64.56,64.76,497213.0,60.49,60.7147,60.4432,60.6305,497213.0
2020-12-22 09:50:00,64.76,64.77,64.67,64.68,660859.0,60.6305,60.6398,60.5462,60.5556,660859.0
2020-12-22 10:00:00,64.67,64.68,64.56,64.61,485006.0,60.5462,60.5556,60.4432,60.49,485006.0
2020-12-22 10:10:00,64.61,64.74,64.57,64.68,413569.0,60.49,60.6117,60.4526,60.5556,413569.0
2020-12-22 10:20:00,64.68,64.71,64.61,64.69,358263.0,60.5556,60.5836,60.49,60.5649,358263.0
2020-12-22 10:30:00,64.7,64.76,64.6,64.75,345572.0,60.5743,60.6305,60.4807,60.6211,345572.0
2020-12-22 10:40:00,64.74,64.98,64.7,64.86,440825.0,60.6117,60.8364,60.5743,60.7241,440825.0
2020-12-22 10:50:00,64.85,65.08,64.81,65.07,330636.0,60.7147,60.9301,60.6773,60.9207,330636.0
2020-12-22 11:00:00,65.08,65.24,64.98,65.23,337459.0,60.9301,61.0799,60.8364,61.0705,337459.0
2020-12-22 11:10:00,65.23,65.45,65.16,65.17,393091.0,61.0705,61.2765,61.005,61.0143,393091.0
2020-12-22 11:20:00,65.17,65.38,65.12,65.37,270194.0,61.0143,61.2109,60.9675,61.2016,270194.0
2020-12-22 11:30:00,65.38,65.48,65.25,65.48,287311.0,61.2109,61.3045,61.0892,61.3045,287311.0
2020-12-22 11:40:00,65.47,65.47,65.3,65.34,328064.0,61.2952,61.2952,61.136,61.1735,328064.0
2020-12-22 11:50:00,65.34,65.54,65.31,65.44,274174.0,61.1735,61.3607,61.1454,61.2671,274174.0
2020-12-22 12:00:00,65.43,65.64,65.4,65.52,432493.0,61.2577,61.4543,61.2296,61.342,432493.0
2020-12-22 12:10:00,65.51,65.77,65.51,65.73,302146.0,61.3326,61.5761,61.3326,61.5386,302146.0
2020-12-22 12:20:00,65.73,65.76,65.66,65.67,239500.0,61.5386,61.5667,61.4731,61.4824,239500.0
2020-12-22 12:30:00,65.66,65.73,65.64,65.72,215272.0,61.4731,61.5386,61.4543,61.5292,215272.0
2020-12-22 12:40:00,65.71,65.77,65.66,65.73,185526.0,61.5199,61.5761,61.4731,61.5386,185526.0
2020-12-22 12:50:00,65.73,65.81,65.71,65.81,207735.0,61.5386,61.6135,61.5199,61.6135,207735.0
2020-12-22 13:00:00,65.81,65.91,65.81,65.85,277282.0,61.6135,61.7071,61.6135,61.651,277282.0
2020-12-22 13:10:00,65.86,65.87,65.78,65.81,205499.0,61.6603,61.6697,61.5854,61.6135,205499.0
2020-12-22 13:20:00,65.82,65.95,65.81,65.92,243760.0,61.6229,61.7446,61.6135,61.7165,243760.0
2020-12-22 13:30:00,65.92,66.0,65.89,65.91,266890.0,61.7165,61.7914,61.6884,61.7071,266890.0
2020-12-22 13:40:00,65.91,65.91,65.74,65.74,205033.0,61.7071,61.7071,61.548,61.548,205033.0
2020-12-22 13:50:00,65.74,65.76,65.61,65.64,229873.0,61.548,61.5667,61.4263,61.4543,229873.0
2020-12-22 14:00:00,65.64,65.72,65.61,65.64,164225.0,61.4543,61.5292,61.4263,61.4543,164225.0
2020-12-22 14:10:00,65.64,65.68,65.58,65.64,178492.0,61.4543,61.4918,61.3982,61.4543,178492.0
2020-12-22 14:20:00,65.65,65.67,65.6,65.64,165853.0,61.4637,61.4824,61.4169,61.4543,165853.0
2020-12-22 14:30:00,65.64,65.66,65.45,65.45,188249.0,61.4543,61.4731,61.2765,61.2765,188249.0
2020-12-22 14:40:00,65.45,65.51,65.36,65.51,224331.0,61.2765,61.3326,61.1922,61.3326,224331.0
2020-12-22 14:50:00,65.51,65.53,65.4,65.47,211650.0,61.3326,61.3514,61.2296,61.2952,211650.0
2020-12-22 15:00:00,65.47,65.47,65.36,65.36,280084.0,61.2952,61.2952,61.1922,61.1922,280084.0
2020-12-22 15:10:00,65.35,65.46,65.32,65.42,202681.0,61.1828,61.2858,61.1548,61.2484,202681.0
2020-12-22 15:20:00,65.41,65.46,65.33,65.45,332859.0,61.239,61.2858,61.1641,61.2765,332859.0
2020-12-22 15:30:00,65.45,65.47,65.28,65.31,290291.0,61.2765,61.2952,61.1173,61.1454,290291.0
2020-12-22 15:40:00,65.31,65.43,65.28,65.31,302624.0,61.1454,61.2577,61.1173,61.1454,302624.0
2020-12-22 15:50:00,65.31,65.39,65.17,65.26,1032937.0,61.1454,61.2203,61.0143,61.0986,1032937.0
2020-12-23 09:30:00,65.26,66.04,65.15,65.86,620492.0,61.0986,61.8288,60.9956,61.6603,620492.0
2020-12-23 09:40:00,65.86,66.12,65.82,66.06,424089.0,61.6603,61.9037,61.6229,61.8476,424089.0
2020-12-23 09:50:00,66.06,66.16,65.8,66.14,397958.0,61.8476,61.9412,61.6041,61.9225,397958.0
2020-12-23 10:00:00,66.14,66.16,65.82,65.83,359802.0,61.9225,61.9412,61.6229,61.6322,359802.0
2020-12-23 10:10:00,65.82,65.82,65.55,65.56,373621.0,61.6229,61.6229,61.3701,61.3794,373621.0
2020-12-23 10:20:00,65.56,65.74,65.55,65.72,247321.0,61.3794,61.548,61.3701,61.5292,247321.0
2020-12-23 10:30:00,65.72,65.85,65.58,65.73,378514.0,61.5292,61.651,61.3982,61.5386,378514.0
2020-12-23 10:40:00,65.74,65.85,65.73,65.74,290278.0,61.548,61.651,61.5386,61.548,290278.0
2020-12-23 10:50:00,65.74,65.75,65.64,65.7,158508.0,61.548,61.5573,61.4543,61.5105,158508.0
2020-12-23 11:00:00,65.7,65.8,65.65,65.76,195707.0,61.5105,61.6041,61.4637,61.5667,195707.0
2020-12-23 11:10:00,65.75,65.8,65.71,65.71,180200.0,61.5573,61.6041,61.5199,61.5199,180200.0
2020-12-23 11:20:00,65.72,65.73,65.64,65.64,149795.0,61.5292,61.5386,61.4543,61.4543,149795.0
2020-12-23 11:30:00,65.65,65.72,65.62,65.72,170969.0,61.4637,61.5292,61.4356,61.5292,170969.0
2020-12-23 11:40:00,65.71,65.76,65.7,65.76,146521.0,61.5199,61.5667,61.5105,61.5667,146521.0
2020-12-23 11:50:00,65.76,65.94,65.74,65.93,350689.0,61.5667,61.7352,61.548,61.7259,350689.0
2020-12-23 12:00:00,65.92,66.05,65.91,66.0,254713.0,61.7165,61.8382,61.7071,61.7914,254713.0
2020-12-23 12:10:00,66.01,66.16,66.0,66.03,453591.0,61.8008,61.9412,61.7914,61.8195,453591.0
2020-12-23 12:20:00,66.01,66.02,65.89,65.93,155299.0,61.8008,61.8101,61.6884,61.7259,155299.0
2020-12-23 12:30:00,65.94,65.99,65.89,65.92,173221.0,61.7352,61.782,61.6884,61.7165,173221.0
2020-12-23 12:40:00,65.92,65.94,65.89,65.9,70639.0,61.7165,61.7352,61.6884,61.6978,70639.0
2020-12-23 12:50:00,65.89,65.99,65.89,65.95,215518.0,61.6884,61.782,61.6884,61.7446,215518.0
2020-12-23 13:00:00,65.94,65.97,65.92,65.92,101614.0,61.7352,61.7633,61.7165,61.7165,101614.0
2020-12-23 13:10:00,65.92,65.99,65.89,65.95,268399.0,61.7165,61.782,61.6884,61.7446,268399.0
2020-12-23 13:20:00,65.95,65.98,65.95,65.97,70202.0,61.7446,61.7727,61.7446,61.7633,70202.0
2020-12-23 13:30:00,65.97,66.12,65.97,66.04,365684.0,61.7633,61.9037,61.7633,61.8288,365684.0
2020-12-23 13:40:00,66.05,66.2,66.03,66.05,279196.0,61.8382,61.9786,61.8195,61.8382,279196.0
2020-12-23 13:50:00,66.06,66.07,65.94,65.97,185200.0,61.8476,61.8569,61.7352,61.7633,185200.0
2020-12-23 14:00:00,65.97,66.05,65.74,65.78,343762.0,61.7633,61.8382,61.548,61.5854,343762.0
2020-12-23 14:10:00,65.77,65.83,65.74,65.81,167663.0,61.5761,61.6322,61.548,61.6135,167663.0
2020-12-23 14:20:00,65.81,65.89,65.78,65.78,167958.0,61.6135,61.6884,61.5854,61.5854,167958.0
2020-12-23 14:30:00,65.78,65.85,65.75,65.79,182110.0,61.5854,61.651,61.5573,61.5948,182110.0
2020-12-23 14:40:00,65.79,65.81,65.72,65.74,170893.0,61.5948,61.6135,61.5292,61.548,170893.0
2020-12-23 14:50:00,65.75,65.76,65.67,65.69,167534.0,61.5573,61.5667,61.4824,61.5012,167534.0
2020-12-23 15:00:00,65.69,65.72,65.66,65.69,132214.0,61.5012,61.5292,61.4731,61.5012,132214.0
2020-12-23 15:10:00,65.7,65.71,65.6,65.64,283700.0,61.5105,61.5199,61.4169,61.4543,283700.0
2020-12-23 15:20:00,65.63,65.67,65.57,65.63,181598.0,61.445,61.4824,61.3888,61.445,181598.0
2020-12-23 15:30:00,65.63,65.69,65.57,65.62,335439.0,61.445,61.5012,61.3888,61.4356,335439.0
2020-12-23 15:40:00,65.62,65.63,65.46,65.51,283364.0,61.4356,61.445,61.2858,61.3326,283364.0
2020-12-23 15:50:00,65.5,65.5,65.27,65.3,819359.0,61.3233,61.3233,61.1079,61.136,819359.0
2020-12-24 09:30:00,65.05,65.59,65.0,65.34,341594.0,60.902,61.4075,60.8552,61.1735,341594.0
2020-12-24 09:40:00,65.34,65.42,65.22,65.39,109739.0,61.1735,61.2484,61.0611,61.2203,109739.0
2020-12-24 09:50:00,65.39,65.39,65.18,65.25,102299.0,61.2203,61.2203,61.0237,61.0892,102299.0
2020-12-24 10:00:00,65.25,65.29,65.15,65.28,170900.0,61.0892,61.1267,60.9956,61.1173,170900.0
2020-12-24 10:10:00,65.29,65.35,65.26,65.34,90476.0,61.1267,61.1828,61.0986,61.1735,90476.0
2020-12-24 10:20:00,65.33,65.44,65.27,65.4,97422.0,61.1641,61.2671,61.1079,61.2296,97422.0
2020-12-24 10:30:00,65.4,65.41,65.27,65.27,73853.0,61.2296,61.239,61.1079,61.1079,73853.0
2020-12-24 10:40:00,65.27,65.27,65.0,65.12,170668.0,61.1079,61.1079,60.8552,60.9675,170668.0
2020-12-24 10:50:00,65.13,65.15,65.01,65.03,96007.0,60.9769,60.9956,60.8645,60.8832,96007.0
2020-12-24 11:00:00,65.02,65.17,65.0,65.15,102511.0,60.8739,61.0143,60.8552,60.9956,102511.0
2020-12-24 11:10:00,65.14,65.14,65.0,65.05,93733.0,60.9862,60.9862,60.8552,60.902,93733.0
2020-12-24 11:20:00,65.05,65.06,64.95,64.96,108990.0,60.902,60.9113,60.8083,60.8177,108990.0
2020-12-24 11:30:00,64.96,65.03,64.92,64.99,85609.0,60.8177,60.8832,60.7803,60.8458,85609.0
2020-12-24 11:40:00,64.98,64.98,64.88,64.88,89597.0,60.8364,60.8364,60.7428,60.7428,89597.0
2020-12-24 11:50:00,64.89,64.93,64.87,64.89,60989.0,60.7522,60.7896,60.7334,60.7522,60989.0
2020-12-24 12:00:00,64.89,64.92,64.78,64.88,151742.0,60.7522,60.7803,60.6492,60.7428,151742.0
2020-12-24 12:10:00,64.89,64.97,64.87,64.9,147353.0,60.7522,60.8271,60.7334,60.7615,147353.0
2020-12-24 12:20:00,64.9,64.96,64.87,64.95,149237.0,60.7615,60.8177,60.7334,60.8083,149237.0
2020-12-24 12:30:00,64.96,64.96,64.84,64.86,119294.0,60.8177,60.8177,60.7054,60.7241,119294.0
2020-12-24 12:40:00,64.86,64.92,64.82,64.86,146129.0,60.7241,60.7803,60.6866,60.7241,146129.0
2020-12-24 12:50:00,64.86,64.99,64.85,64.95,295003.0,60.7241,60.8458,60.7147,60.8083,295003.0
2020-12-28 09:30:00,65.41,65.48,65.27,65.45,261126.0,61.239,61.3045,61.1079,61.2765,261126.0
2020-12-28 09:40:00,65.45,65.65,65.4,65.52,185066.0,61.2765,61.4637,61.2296,61.342,185066.0
2020-12-28 09:50:00,65.5,65.5,65.18,65.34,228098.0,61.3233,61.3233,61.0237,61.1735,228098.0
2020-12-28 10:00:00,65.35,65.49,65.27,65.39,190348.0,61.1828,61.3139,61.1079,61.2203,190348.0
2020-12-28 10:10:00,65.37,65.66,65.34,65.59,218165.0,61.2016,61.4731,61.1735,61.4075,218165.0
2020-12-28 10:20:00,65.59,65.66,65.39,65.41,179197.0,61.4075,61.4731,61.2203,61.239,179197.0
2020-12-28 10:30:00,65.41,65.69,65.41,65.61,137426.0,61.239,61.5012,61.239,61.4263,137426.0
2020-12-28 10:40:00,65.61,65.64,65.48,65.49,99433.0,61.4263,61.4543,61.3045,61.3139,99433.0
2020-12-28 10:50:00,65.49,65.49,65.35,65.37,66666.0,61.3139,61.3139,61.1828,61.2016,66666.0
2020-12-28 11:00:00,65.37,65.4,65.19,65.2,110139.0,61.2016,61.2296,61.033,61.0424,110139.0
2020-12-28 11:10:00,65.21,65.23,65.11,65.17,127472.0,61.0518,61.0705,60.9581,61.0143,127472.0
2020-12-28 11:20:00,65.17,65.18,65.05,65.06,89204.0,61.0143,61.0237,60.902,60.9113,89204.0
2020-12-28 11:30:00,65.07,65.12,64.98,64.98,97389.0,60.9207,60.9675,60.8364,60.8364,97389.0
2020-12-28 11:40:00,64.99,65.12,64.98,65.11,99801.0,60.8458,60.9675,60.8364,60.9581,99801.0
2020-12-28 11:50:00,65.11,65.11,65.02,65.06,63739.0,60.9581,60.9581,60.8739,60.9113,63739.0
2020-12-28 12:00:00,65.06,65.07,64.97,64.98,61747.0,60.9113,60.9207,60.8271,60.8364,61747.0
2020-12-28 12:10:00,64.98,65.0,64.88,64.91,141467.0,60.8364,60.8552,60.7428,60.7709,141467.0
2020-12-28 12:20:00,64.91,64.92,64.86,64.89,84908.0,60.7709,60.7803,60.7241,60.7522,84908.0
2020-12-28 12:30:00,64.89,64.91,64.8,64.8,73542.0,60.7522,60.7709,60.6679,60.6679,73542.0
2020-12-28 12:40:00,64.8,64.87,64.78,64.84,84129.0,60.6679,60.7334,60.6492,60.7054,84129.0
2020-12-28 12:50:00,64.84,64.85,64.78,64.84,83094.0,60.7054,60.7147,60.6492,60.7054,83094.0
2020-12-28 13:00:00,64.84,64.9,64.82,64.88,63891.0,60.7054,60.7615,60.6866,60.7428,63891.0
2020-12-28 13:10:00,64.87,64.93,64.84,64.91,62768.0,60.7334,60.7896,60.7054,60.7709,62768.0
2020-12-28 13:20:00,64.91,64.92,64.86,64.88,66287.0,60.7709,60.7803,60.7241,60.7428,66287.0
2020-12-28 13:30:00,64.87,64.97,64.86,64.95,77108.0,60.7334,60.8271,60.7241,60.8083,77108.0
2020-12-28 13:40:00,64.95,65.03,64.94,64.95,82408.0,60.8083,60.8832,60.799,60.8083,82408.0
2020-12-28 13:50:00,64.95,64.98,64.91,64.98,70313.0,60.8083,60.8364,60.7709,60.8364,70313.0
2020-12-28 14:00:00,64.97,64.97,64.94,64.95,47510.0,60.8271,60.8271,60.799,60.8083,47510.0
2020-12-28 14:10:00,64.96,64.97,64.91,64.95,78282.0,60.8177,60.8271,60.7709,60.8083,78282.0
2020-12-28 14:20:00,64.94,64.99,64.91,64.92,75088.0,60.799,60.8458,60.7709,60.7803,75088.0
2020-12-28 14:30:00,64.92,64.95,64.87,64.88,168568.0,60.7803,60.8083,60.7334,60.7428,168568.0
2020-12-28 14:40:00,64.88,64.9,64.83,64.87,91017.0,60.7428,60.7615,60.696,60.7334,91017.0
2020-12-28 14:50:00,64.87,64.87,64.79,64.8,121393.0,60.7334,60.7334,60.6585,60.6679,121393.0
2020-12-28 15:00:00,64.8,64.85,64.77,64.8,117140.0,60.6679,60.7147,60.6398,60.6679,117140.0
2020-12-28 15:10:00,64.8,64.81,64.75,64.78,111515.0,60.6679,60.6773,60.6211,60.6492,111515.0
2020-12-28 15:20:00,64.78,64.87,64.77,64.83,104577.0,60.6492,60.7334,60.6398,60.696,104577.0
2020-12-28 15:30:00,64.83,64.85,64.75,64.81,232595.0,60.696,60.7147,60.6211,60.6773,232595.0
2020-12-28 15:40:00,64.81,64.92,64.79,64.89,287237.0,60.6773,60.7803,60.6585,60.7522,287237.0
2020-12-28 15:50:00,64.9,64.95,64.84,64.87,537421.0,60.7615,60.8083,60.7054,60.7334,537421.0
2020-12-29 09:30:00,65.25,65.25,64.98,65.15,191253.0,61.0892,61.0892,60.8364,60.9956,191253.0
2020-12-29 09:40:00,65.13,65.27,65.11,65.24,131728.0,60.9769,61.1079,60.9581,61.0799,131728.0
2020-12-29 09:50:00,65.25,65.26,64.9,64.93,120503.0,61.0892,61.0986,60.7615,60.7896,120503.0
2020-12-29 10:00:00,64.92,65.04,64.87,64.92,154188.0,60.7803,60.8926,60.7334,60.7803,154188.0
2020-12-29 10:10:00,64.92,64.93,64.78,64.83,138178.0,60.7803,60.7896,60.6492,60.696,138178.0
2020-12-29 10:20:00,64.83,64.9,64.75,64.76,134055.0,60.696,60.7615,60.6211,60.6305,134055.0
2020-12-29 10:30:00,64.76,64.79,64.64,64.67,187227.0,60.6305,60.6585,60.5181,60.5462,187227.0
2020-12-29 10:40:00,64.66,64.76,64.6,64.75,157076.0,60.5368,60.6305,60.4807,60.6211,157076.0
2020-12-29 10:50:00,64.76,64.87,64.69,64.84,190628.0,60.6305,60.7334,60.5649,60.7054,190628.0
2020-12-29 11:00:00,64.82,64.83,64.62,64.72,158017.0,60.6866,60.696,60.4994,60.593,158017.0
2020-12-29 11:10:00,64.71,64.71,64.56,64.64,112102.0,60.5836,60.5836,60.4432,60.5181,112102.0
2020-12-29 11:20:00,64.64,64.83,64.63,64.8,117726.0,60.5181,60.696,60.5088,60.6679,117726.0
2020-12-29 11:30:00,64.8,64.83,64.72,64.72,59056.0,60.6679,60.696,60.593,60.593,59056.0
2020-12-29 11:40:00,64.72,64.74,64.66,64.73,91185.0,60.593,60.6117,60.5368,60.6024,91185.0
2020-12-29 11:50:00,64.73,64.76,64.66,64.72,62574.0,60.6024,60.6305,60.5368,60.593,62574.0
2020-12-29 12:00:00,64.72,64.74,64.66,64.7,69593.0,60.593,60.6117,60.5368,60.5743,69593.0
2020-12-29 12:10:00,64.69,64.69,64.62,64.64,86836.0,60.5649,60.5649,60.4994,60.5181,86836.0
2020-12-29 12:20:00,64.64,64.65,64.55,64.59,92039.0,60.5181,60.5275,60.4339,60.4713,92039.0
2020-12-29 12:30:00,64.58,64.6,64.53,64.56,119793.0,60.4619,60.4807,60.4151,60.4432,119793.0
2020-12-29 12:40:00,64.56,64.59,64.48,64.51,118519.0,60.4432,60.4713,60.3683,60.3964,118519.0
2020-12-29 12:50:00,64.51,64.54,64.44,64.53,108818.0,60.3964,60.4245,60.3309,60.4151,108818.0
2020-12-29 13:00:00,64.52,64.53,64.39,64.39,103820.0,60.4058,60.4151,60.2841,60.2841,103820.0
2020-12-29 13:10:00,64.39,64.43,64.33,64.36,74170.0,60.2841,60.3215,60.2279,60.256,74170.0
2020-12-29 13:20:00,64.36,64.45,64.35,64.41,82280.0,60.256,60.3402,60.2466,60.3028,82280.0
2020-12-29 13:30:00,64.4,64.48,64.38,64.46,64878.0,60.2934,60.3683,60.2747,60.3496,64878.0
2020-12-29 13:40:00,64.45,64.49,64.4,64.49,87029.0,60.3402,60.3777,60.2934,60.3777,87029.0
2020-12-29 13:50:00,64.48,64.52,64.44,64.49,74453.0,60.3683,60.4058,60.3309,60.3777,74453.0
2020-12-29 14:00:00,64.5,64.51,64.36,64.38,98531.0,60.387,60.3964,60.256,60.2747,98531.0
2020-12-29 14:10:00,64.38,64.38,64.27,64.33,110563.0,60.2747,60.2747,60.1717,60.2279,110563.0
2020-12-29 14:20:00,64.33,64.38,64.25,64.35,162644.0,60.2279,60.2747,60.153,60.2466,162644.0
2020-12-29 14:30:00,64.33,64.36,64.24,64.31,124958.0,60.2279,60.256,60.1436,60.2092,124958.0
2020-12-29 14:40:00,64.32,64.33,64.22,64.26,116280.0,60.2185,60.2279,60.1249,60.1623,116280.0
2020-12-29 14:50:00,64.26,64.34,64.25,64.27,127456.0,60.1623,60.2372,60.153,60.1717,127456.0
2020-12-29 15:00:00,64.27,64.33,64.26,64.29,152582.0,60.1717,60.2279,60.1623,60.1904,152582.0
2020-12-29 15:10:00,64.3,64.37,64.29,64.34,181558.0,60.1998,60.2653,60.1904,60.2372,181558.0
2020-12-29 15:20:00,64.34,64.37,64.3,64.36,158736.0,60.2372,60.2653,60.1998,60.256,158736.0
2020-12-29 15:30:00,64.37,64.41,64.31,64.38,290612.0,60.2653,60.3028,60.2092,60.2747,290612.0
2020-12-29 15:40:00,64.37,64.4,64.29,64.39,310416.0,60.2653,60.2934,60.1904,60.2841,310416.0
2020-12-29 15:50:00,64.4,64.48,64.36,64.47,1121632.0,60.2934,60.3683,60.256,60.359,1121632.0
2020-12-30 09:30:00,64.8,64.89,64.52,64.7,274561.0,60.6679,60.7522,60.4058,60.5743,274561.0
2020-12-30 09:40:00,64.7,64.73,64.57,64.7,189934.0,60.5743,60.6024,60.4526,60.5743,189934.0
2020-12-30 09:50:00,64.69,64.83,64.65,64.77,128513.0,60.5649,60.696,60.5275,60.6398,128513.0
2020-12-30 10:00:00,64.77,64.88,64.71,64.78,123164.0,60.6398,60.7428,60.5836,60.6492,123164.0
2020-12-30 10:10:00,64.79,64.81,64.72,64.79,69673.0,60.6585,60.6773,60.593,60.6585,69673.0
2020-12-30 10:20:00,64.78,64.8,64.71,64.72,66749.0,60.6492,60.6679,60.5836,60.593,66749.0
2020-12-30 10:30:00,64.73,64.77,64.62,64.64,130461.0,60.6024,60.6398,60.4994,60.5181,130461.0
2020-12-30 10:40:00,64.62,64.76,64.6,64.75,76744.0,60.4994,60.6305,60.4807,60.6211,76744.0
2020-12-30 10:50:00,64.75,64.87,64.74,64.84,81246.0,60.6211,60.7334,60.6117,60.7054,81246.0
2020-12-30 11:00:00,64.85,64.89,64.82,64.83,45456.0,60.7147,60.7522,60.6866,60.696,45456.0
2020-12-30 11:10:00,64.84,64.91,64.83,64.85,75411.0,60.7054,60.7709,60.696,60.7147,75411.0
2020-12-30 11:20:00,64.86,64.88,64.82,64.84,49874.0,60.7241,60.7428,60.6866,60.7054,49874.0
2020-12-30 11:30:00,64.84,64.87,64.82,64.86,41846.0,60.7054,60.7334,60.6866,60.7241,41846.0
2020-12-30 11:40:00,64.85,64.88,64.78,64.84,59511.0,60.7147,60.7428,60.6492,60.7054,59511.0
2020-12-30 11:50:00,64.83,64.88,64.83,64.84,39454.0,60.696,60.7428,60.696,60.7054,39454.0
2020-12-30 12:00:00,64.86,64.87,64.81,64.84,44375.0,60.7241,60.7334,60.6773,60.7054,44375.0
2020-12-30 12:10:00,64.84,64.89,64.83,64.86,70579.0,60.7054,60.7522,60.696,60.7241,70579.0
2020-12-30 12:20:00,64.87,64.88,64.82,64.85,43457.0,60.7334,60.7428,60.6866,60.7147,43457.0
2020-12-30 12:30:00,64.84,64.88,64.8,64.81,85199.0,60.7054,60.7428,60.6679,60.6773,85199.0
2020-12-30 12:40:00,64.81,64.83,64.74,64.8,102754.0,60.6773,60.696,60.6117,60.6679,102754.0
2020-12-30 12:50:00,64.8,64.86,64.78,64.86,45718.0,60.6679,60.7241,60.6492,60.7241,45718.0
2020-12-30 13:00:00,64.86,64.86,64.81,64.85,50789.0,60.7241,60.7241,60.6773,60.7147,50789.0
2020-12-30 13:10:00,64.85,64.85,64.76,64.76,59068.0,60.7147,60.7147,60.6305,60.6305,59068.0
2020-12-30 13:20:00,64.77,64.79,64.74,64.75,62758.0,60.6398,60.6585,60.6117,60.6211,62758.0
2020-12-30 13:30:00,64.74,64.77,64.72,64.73,54575.0,60.6117,60.6398,60.593,60.6024,54575.0
2020-12-30 13:40:00,64.73,64.76,64.71,64.75,46496.0,60.6024,60.6305,60.5836,60.6211,46496.0
2020-12-30 13:50:00,64.74,64.74,64.67,64.67,48408.0,60.6117,60.6117,60.5462,60.5462,48408.0
2020-12-30 14:00:00,64.67,64.71,64.62,64.64,86712.0,60.5462,60.5836,60.4994,60.5181,86712.0
2020-12-30 14:10:00,64.64,64.67,64.62,64.63,120765.0,60.5181,60.5462,60.4994,60.5088,120765.0
2020-12-30 14:20:00,64.64,64.66,64.62,64.64,97156.0,60.5181,60.5368,60.4994,60.5181,97156.0
2020-12-30 14:30:00,64.63,64.66,64.52,64.54,143884.0,60.5088,60.5368,60.4058,60.4245,143884.0
2020-12-30 14:40:00,64.54,64.55,64.5,64.52,76472.0,60.4245,60.4339,60.387,60.4058,76472.0
2020-12-30 14:50:00,64.52,64.53,64.46,64.5,73474.0,60.4058,60.4151,60.3496,60.387,73474.0
2020-12-30 15:00:00,64.5,64.56,64.48,64.55,130211.0,60.387,60.4432,60.3683,60.4339,130211.0
2020-12-30 15:10:00,64.57,64.58,64.49,64.5,74871.0,60.4526,60.4619,60.3777,60.387,74871.0
2020-12-30 15:20:00,64.5,64.52,64.48,64.5,60738.0,60.387,60.4058,60.3683,60.387,60738.0
2020-12-30 15:30:00,64.5,64.56,64.48,64.53,133690.0,60.387,60.4432,60.3683,60.4151,133690.0
2020-12-30 15:40:00,64.53,64.55,64.46,64.47,124220.0,60.4151,60.4339,60.3496,60.359,124220.0
2020-12-30 15:50:00,64.48,64.54,64.34,64.41,619252.0,60.3683,60.4245,60.2372,60.3028,619252.0
2020-12-31 09:30:00,64.34,64.39,64.12,64.15,269627.0,60.2372,60.2841,60.0313,60.0594,269627.0
2020-12-31 09:40:00,64.14,64.25,64.04,64.05,376050.0,60.05,60.153,59.9564,59.9657,376050.0
2020-12-31 09:50:00,64.05,64.26,64.03,64.25,232534.0,59.9657,60.1623,59.947,60.153,232534.0
2020-12-31 10:00:00,64.25,64.39,64.22,64.38,113184.0,60.153,60.2841,60.1249,60.2747,113184.0
2020-12-31 10:10:00,64.38,64.47,64.37,64.41,102634.0,60.2747,60.359,60.2653,60.3028,102634.0
2020-12-31 10:20:00,64.41,64.46,64.35,64.37,61863.0,60.3028,60.3496,60.2466,60.2653,61863.0
2020-12-31 10:30:00,64.37,64.4,64.26,64.31,85213.0,60.2653,60.2934,60.1623,60.2092,85213.0
2020-12-31 10:40:00,64.31,64.32,64.18,64.2,103820.0,60.2092,60.2185,60.0874,60.1062,103820.0
2020-12-31 10:50:00,64.2,64.27,64.17,64.24,92157.0,60.1062,60.1717,60.0781,60.1436,92157.0
2020-12-31 11:00:00,64.25,64.3,64.15,64.15,124283.0,60.153,60.1998,60.0594,60.0594,124283.0
2020-12-31 11:10:00,64.16,64.18,64.1,64.14,81072.0,60.0687,60.0874,60.0125,60.05,81072.0
2020-12-31 11:20:00,64.14,64.15,64.06,64.09,87098.0,60.05,60.0594,59.9751,60.0032,87098.0
2020-12-31 11:30:00,64.09,64.18,64.06,64.18,84644.0,60.0032,60.0874,59.9751,60.0874,84644.0
2020-12-31 11:40:00,64.18,64.18,64.08,64.12,91835.0,60.0874,60.0874,59.9938,60.0313,91835.0
2020-12-31 11:50:00,64.12,64.13,64.01,64.02,81681.0,60.0313,60.0406,59.9283,59.9376,81681.0
2020-12-31 12:00:00,64.02,64.1,64.02,64.05,94665.0,59.9376,60.0125,59.9376,59.9657,94665.0
2020-12-31 12:10:00,64.05,64.09,64.04,64.06,57359.0,59.9657,60.0032,59.9564,59.9751,57359.0
2020-12-31 12:20:00,64.06,64.13,64.05,64.08,84773.0,59.9751,60.0406,59.9657,59.9938,84773.0
2020-12-31 12:30:00,64.07,64.17,64.07,64.16,62333.0,59.9845,60.0781,59.9845,60.0687,62333.0
2020-12-31 12:40:00,64.15,64.23,64.15,64.23,55929.0,60.0594,60.1343,60.0594,60.1343,55929.0
2020-12-31 12:50:00,64.23,64.26,64.18,64.19,57076.0,60.1343,60.1623,60.0874,60.0968,57076.0
2020-12-31 13:00:00,64.2,64.22,64.18,64.19,51481.0,60.1062,60.1249,60.0874,60.0968,51481.0
2020-12-31 13:10:00,64.19,64.19,64.14,64.19,47324.0,60.0968,60.0968,60.05,60.0968,47324.0
2020-12-31 13:20:00,64.19,64.23,64.16,64.22,61375.0,60.0968,60.1343,60.0687,60.1249,61375.0
2020-12-31 13:30:00,64.21,64.21,64.16,64.21,37334.0,60.1155,60.1155,60.0687,60.1155,37334.0
2020-12-31 13:40:00,64.2,64.22,64.18,64.22,51936.0,60.1062,60.1249,60.0874,60.1249,51936.0
2020-12-31 13:50:00,64.21,64.27,64.19,64.26,70864.0,60.1155,60.1717,60.0968,60.1623,70864.0
2020-12-31 14:00:00,64.25,64.28,64.21,64.26,58615.0,60.153,60.1811,60.1155,60.1623,58615.0
2020-12-31 14:10:00,64.27,64.41,64.26,64.33,128728.0,60.1717,60.3028,60.1623,60.2279,128728.0
2020-12-31 14:20:00,64.34,64.37,64.31,64.34,73204.0,60.2372,60.2653,60.2092,60.2372,73204.0
2020-12-31 14:30:00,64.34,64.44,64.34,64.39,99400.0,60.2372,60.3309,60.2372,60.2841,99400.0
2020-12-31 14:40:00,64.39,64.41,64.34,64.34,57992.0,60.2841,60.3028,60.2372,60.2372,57992.0
2020-12-31 14:50:00,64.35,64.38,64.32,64.34,59281.0,60.2466,60.2747,60.2185,60.2372,59281.0
2020-12-31 15:00:00,64.34,64.48,64.34,64.48,143696.0,60.2372,60.3683,60.2372,60.3683,143696.0
2020-12-31 15:10:00,64.47,64.56,64.46,64.55,99284.0,60.359,60.4432,60.3496,60.4339,99284.0
2020-12-31 15:20:00,64.54,64.6,64.51,64.59,131093.0,60.4245,60.4807,60.3964,60.4713,131093.0
2020-12-31 15:30:00,64.59,64.63,64.52,64.53,167500.0,60.4713,60.5088,60.4058,60.4151,167500.0
2020-12-31 15:40:00,64.53,64.64,64.51,64.6,199227.0,60.4151,60.5181,60.3964,60.4807,199227.0
2020-12-31 15:50:00,64.6,64.77,64.56,64.67,767818.0,60.4807,60.6398,60.4432,60.5462,767818.0
2021-01-04 09:30:00,64.69,64.7,63.91,63.99,571620.0,60.5649,60.5743,59.8347,59.9096,571620.0
2021-01-04 09:40:00,63.99,64.02,63.78,63.98,345326.0,59.9096,59.9376,59.713,59.9002,345326.0
2021-01-04 09:50:00,63.98,64.26,63.95,64.16,229014.0,59.9002,60.1623,59.8721,60.0687,229014.0
2021-01-04 10:00:00,64.17,64.19,63.93,64.01,162868.0,60.0781,60.0968,59.8534,59.9283,162868.0
2021-01-04 10:10:00,64.0,64.0,63.86,63.88,180589.0,59.9189,59.9189,59.7879,59.8066,180589.0
2021-01-04 10:20:00,63.88,63.93,63.77,63.83,151064.0,59.8066,59.8534,59.7036,59.7598,151064.0
2021-01-04 10:30:00,63.83,63.94,63.76,63.77,134860.0,59.7598,59.8627,59.6942,59.7036,134860.0
2021-01-04 10:40:00,63.78,63.89,63.68,63.71,123150.0,59.713,59.8159,59.6193,59.6474,123150.0
2021-01-04 10:50:00,63.71,63.76,63.51,63.52,204192.0,59.6474,59.6942,59.4602,59.4695,204192.0
2021-01-04 11:00:00,63.52,63.57,63.31,63.33,222939.0,59.4695,59.5163,59.2729,59.2916,222939.0
2021-01-04 11:10:00,63.32,63.77,63.29,63.76,165331.0,59.2823,59.7036,59.2542,59.6942,165331.0
2021-01-04 11:20:00,63.76,63.76,63.6,63.73,120119.0,59.6942,59.6942,59.5444,59.6661,120119.0
2021-01-04 11:30:00,63.72,63.78,63.71,63.72,237034.0,59.6568,59.713,59.6474,59.6568,237034.0
2021-01-04 11:40:00,63.72,63.82,63.71,63.75,115193.0,59.6568,59.7504,59.6474,59.6849,115193.0
2021-01-04 11:50:00,63.75,63.8,63.51,63.57,210536.0,59.6849,59.7317,59.4602,59.5163,210536.0
2021-01-04 12:00:00,63.56,63.61,63.46,63.47,166221.0,59.507,59.5538,59.4134,59.4227,166221.0
2021-01-04 12:10:00,63.48,63.53,63.32,63.52,173445.0,59.4321,59.4789,59.2823,59.4695,173445.0
2021-01-04 12:20:00,63.52,63.62,63.48,63.59,79773.0,59.4695,59.5632,59.4321,59.5351,79773.0
2021-01-04 12:30:00,63.59,63.6,63.34,63.37,131865.0,59.5351,59.5444,59.301,59.3291,131865.0
2021-01-04 12:40:00,63.37,63.37,63.17,63.22,158612.0,59.3291,59.3291,59.1418,59.1887,158612.0
2021-01-04 12:50:00,63.22,63.45,63.17,63.43,136468.0,59.1887,59.404,59.1418,59.3853,136468.0
2021-01-04 13:00:00,63.44,63.5,63.39,63.48,75891.0,59.3946,59.4508,59.3478,59.4321,75891.0
2021-01-04 13:10:00,63.48,63.57,63.47,63.55,71821.0,59.4321,59.5163,59.4227,59.4976,71821.0
2021-01-04 13:20:00,63.55,63.71,63.55,63.65,143212.0,59.4976,59.6474,59.4976,59.5912,143212.0
2021-01-04 13:30:00,63.64,63.68,63.57,63.68,142212.0,59.5819,59.6193,59.5163,59.6193,142212.0
2021-01-04 13:40:00,63.68,63.72,63.59,63.61,102788.0,59.6193,59.6568,59.5351,59.5538,102788.0
2021-01-04 13:50:00,63.61,63.79,63.59,63.75,132261.0,59.5538,59.7223,59.5351,59.6849,132261.0
2021-01-04 14:00:00,63.75,63.78,63.66,63.66,105472.0,59.6849,59.713,59.6006,59.6006,105472.0
2021-01-04 14:10:00,63.67,63.67,63.56,63.64,103821.0,59.61,59.61,59.507,59.5819,103821.0
2021-01-04 14:20:00,63.63,63.66,63.5,63.53,100629.0,59.5725,59.6006,59.4508,59.4789,100629.0
2021-01-04 14:30:00,63.52,63.64,63.48,63.64,130549.0,59.4695,59.5819,59.4321,59.5819,130549.0
2021-01-04 14:40:00,63.64,63.67,63.49,63.5,173504.0,59.5819,59.61,59.4414,59.4508,173504.0
2021-01-04 14:50:00,63.5,63.65,63.44,63.62,131843.0,59.4508,59.5912,59.3946,59.5632,131843.0
2021-01-04 15:00:00,63.62,63.72,63.54,63.68,205000.0,59.5632,59.6568,59.4883,59.6193,205000.0
2021-01-04 15:10:00,63.68,63.74,63.58,63.61,115786.0,59.6193,59.6755,59.5257,59.5538,115786.0
2021-01-04 15:20:00,63.61,63.64,63.54,63.62,123560.0,59.5538,59.5819,59.4883,59.5632,123560.0
2021-01-04 15:30:00,63.61,63.74,63.51,63.71,222925.0,59.5538,59.6755,59.4602,59.6474,222925.0
2021-01-04 15:40:00,63.71,63.88,63.64,63.85,306177.0,59.6474,59.8066,59.5819,59.7785,306177.0
2021-01-04 15:50:00,63.85,63.9,63.66,63.76,711833.0,59.7785,59.8253,59.6006,59.6942,711833.0
2021-01-05 09:30:00,63.68,63.79,63.45,63.63,236483.0,59.6193,59.7223,59.404,59.5725,236483.0
2021-01-05 09:40:00,63.63,63.7,63.26,63.26,242870.0,59.5725,59.6381,59.2261,59.2261,242870.0
2021-01-05 09:50:00,63.28,63.39,63.1,63.19,215562.0,59.2448,59.3478,59.0763,59.1606,215562.0
2021-01-05 10:00:00,63.19,63.36,63.05,63.11,163851.0,59.1606,59.3197,59.0295,59.0857,163851.0
2021-01-05 10:10:00,63.11,63.17,63.04,63.05,227731.0,59.0857,59.1418,59.0201,59.0295,227731.0
2021-01-05 10:20:00,63.05,63.08,62.92,62.95,279511.0,59.0295,59.0576,58.9078,58.9359,279511.0
2021-01-05 10:30:00,62.94,62.97,62.73,62.75,205095.0,58.9265,58.9546,58.7299,58.7486,205095.0
2021-01-05 10:40:00,62.74,62.78,62.64,62.73,250793.0,58.7393,58.7767,58.6456,58.7299,250793.0
2021-01-05 10:50:00,62.73,62.91,62.7,62.77,233795.0,58.7299,58.8984,58.7018,58.7674,233795.0
2021-01-05 11:00:00,62.77,62.88,62.61,62.63,139018.0,58.7674,58.8703,58.6176,58.6363,139018.0
2021-01-05 11:10:00,62.63,62.64,62.48,62.57,189882.0,58.6363,58.6456,58.4958,58.5801,189882.0
2021-01-05 11:20:00,62.56,62.78,62.55,62.75,89433.0,58.5707,58.7767,58.5614,58.7486,89433.0
2021-01-05 11:30:00,62.75,62.84,62.73,62.82,72576.0,58.7486,58.8329,58.7299,58.8142,72576.0
2021-01-05 11:40:00,62.83,62.85,62.64,62.66,100101.0,58.8235,58.8423,58.6456,58.6644,100101.0
2021-01-05 11:50:00,62.65,62.72,62.62,62.66,132861.0,58.655,58.7205,58.6269,58.6644,132861.0
2021-01-05 12:00:00,62.66,62.84,62.6,62.72,104836.0,58.6644,58.8329,58.6082,58.7205,104836.0
2021-01-05 12:10:00,62.72,62.72,62.56,62.61,104127.0,58.7205,58.7205,58.5707,58.6176,104127.0
2021-01-05 12:20:00,62.61,62.62,62.56,62.59,82897.0,58.6176,58.6269,58.5707,58.5988,82897.0
2021-01-05 12:30:00,62.59,62.75,62.58,62.73,81666.0,58.5988,58.7486,58.5895,58.7299,81666.0
2021-01-05 12:40:00,62.74,62.75,62.61,62.7,103148.0,58.7393,58.7486,58.6176,58.7018,103148.0
2021-01-05 12:50:00,62.7,62.77,62.68,62.75,84079.0,58.7018,58.7674,58.6831,58.7486,84079.0
2021-01-05 13:00:00,62.74,62.79,62.71,62.72,48458.0,58.7393,58.7861,58.7112,58.7205,48458.0
2021-01-05 13:10:00,62.73,62.8,62.7,62.76,49467.0,58.7299,58.7954,58.7018,58.758,49467.0
2021-01-05 13:20:00,62.77,62.87,62.76,62.77,93332.0,58.7674,58.861,58.758,58.7674,93332.0
2021-01-05 13:30:00,62.78,62.8,62.73,62.74,66902.0,58.7767,58.7954,58.7299,58.7393,66902.0
2021-01-05 13:40:00,62.75,62.87,62.73,62.87,115123.0,58.7486,58.861,58.7299,58.861,115123.0
2021-01-05 13:50:00,62.87,62.91,62.85,62.9,88004.0,58.861,58.8984,58.8423,58.8891,88004.0
2021-01-05 14:00:00,62.9,63.04,62.89,63.04,173504.0,58.8891,59.0201,58.8797,59.0201,173504.0
2021-01-05 14:10:00,63.04,63.14,63.03,63.07,94256.0,59.0201,59.1138,59.0108,59.0482,94256.0
2021-01-05 14:20:00,63.08,63.1,63.04,63.05,69067.0,59.0576,59.0763,59.0201,59.0295,69067.0
2021-01-05 14:30:00,63.06,63.14,63.06,63.08,70392.0,59.0389,59.1138,59.0389,59.0576,70392.0
2021-01-05 14:40:00,63.08,63.12,63.04,63.08,71425.0,59.0576,59.095,59.0201,59.0576,71425.0
2021-01-05 14:50:00,63.09,63.12,63.0,63.02,139723.0,59.067,59.095,58.9827,59.0014,139723.0
2021-01-05 15:00:00,63.03,63.12,63.02,63.07,173834.0,59.0108,59.095,59.0014,59.0482,173834.0
2021-01-05 15:10:00,63.07,63.08,62.95,63.0,138622.0,59.0482,59.0576,58.9359,58.9827,138622.0
2021-01-05 15:20:00,63.0,63.0,62.9,62.91,157309.0,58.9827,58.9827,58.8891,58.8984,157309.0
2021-01-05 15:30:00,62.92,62.96,62.86,62.9,210501.0,58.9078,58.9452,58.8516,58.8891,210501.0
2021-01-05 15:40:00,62.9,63.14,62.88,63.14,238225.0,58.8891,59.1138,58.8703,59.1138,238225.0
2021-01-05 15:50:00,63.14,63.14,62.88,62.95,842629.0,59.1138,59.1138,58.8703,58.9359,842629.0
2021-01-06 09:30:00,62.4,62.42,61.9,62.24,398868.0,58.645,58.6638,58.1751,58.4947,398868.0
2021-01-06 09:40:00,62.23,62.32,62.18,62.2,256317.0,58.4853,58.5698,58.4383,58.4571,256317.0
2021-01-06 09:50:00,62.21,62.37,62.17,62.23,180559.0,58.4665,58.6168,58.4289,58.4853,180559.0
2021-01-06 10:00:00,62.24,62.66,62.23,62.66,193246.0,58.4947,58.8894,58.4853,58.8894,193246.0
2021-01-06 10:10:00,62.66,62.81,62.63,62.7,144078.0,58.8894,59.0304,58.8612,58.927,144078.0
2021-01-06 10:20:00,62.7,62.96,62.65,62.89,164414.0,58.927,59.1713,58.88,59.1055,164414.0
2021-01-06 10:30:00,62.9,63.07,62.89,63.03,172177.0,59.1149,59.2747,59.1055,59.2371,172177.0
2021-01-06 10:40:00,63.03,63.35,63.03,63.23,137748.0,59.2371,59.5379,59.2371,59.4251,137748.0
2021-01-06 10:50:00,63.24,63.32,63.12,63.13,102264.0,59.4345,59.5097,59.3217,59.3311,102264.0
2021-01-06 11:00:00,63.12,63.19,63.09,63.17,99859.0,59.3217,59.3875,59.2935,59.3687,99859.0
2021-01-06 11:10:00,63.17,63.33,63.16,63.23,130532.0,59.3687,59.5191,59.3593,59.4251,130532.0
2021-01-06 11:20:00,63.23,63.24,63.08,63.11,88947.0,59.4251,59.4345,59.2841,59.3123,88947.0
2021-01-06 11:30:00,63.12,63.13,62.99,63.03,105974.0,59.3217,59.3311,59.1995,59.2371,105974.0
2021-01-06 11:40:00,63.04,63.09,63.0,63.08,71300.0,59.2465,59.2935,59.2089,59.2841,71300.0
2021-01-06 11:50:00,63.07,63.15,63.0,63.11,85523.0,59.2747,59.3499,59.2089,59.3123,85523.0
2021-01-06 12:00:00,63.12,63.24,63.1,63.15,120364.0,59.3217,59.4345,59.3029,59.3499,120364.0
2021-01-06 12:10:00,63.15,63.21,63.1,63.16,68357.0,59.3499,59.4063,59.3029,59.3593,68357.0
2021-01-06 12:20:00,63.17,63.18,63.06,63.13,56625.0,59.3687,59.3781,59.2653,59.3311,56625.0
2021-01-06 12:30:00,63.12,63.19,63.12,63.13,40555.0,59.3217,59.3875,59.3217,59.3311,40555.0
2021-01-06 12:40:00,63.14,63.16,63.09,63.16,50830.0,59.3405,59.3593,59.2935,59.3593,50830.0
2021-01-06 12:50:00,63.16,63.27,63.14,63.26,77660.0,59.3593,59.4627,59.3405,59.4533,77660.0
2021-01-06 13:00:00,63.26,63.27,63.08,63.09,117421.0,59.4533,59.4627,59.2841,59.2935,117421.0
2021-01-06 13:10:00,63.1,63.14,63.02,63.05,119202.0,59.3029,59.3405,59.2277,59.2559,119202.0
2021-01-06 13:20:00,63.05,63.05,62.91,62.95,94176.0,59.2559,59.2559,59.1243,59.1619,94176.0
2021-01-06 13:30:00,62.95,63.05,62.91,63.03,97266.0,59.1619,59.2559,59.1243,59.2371,97266.0
2021-01-06 13:40:00,63.03,63.1,63.03,63.08,76192.0,59.2371,59.3029,59.2371,59.2841,76192.0
2021-01-06 13:50:00,63.08,63.09,62.96,62.97,66097.0,59.2841,59.2935,59.1713,59.1807,66097.0
2021-01-06 14:00:00,62.97,63.04,62.94,62.96,78481.0,59.1807,59.2465,59.1525,59.1713,78481.0
2021-01-06 14:10:00,62.97,62.98,62.75,62.8,109902.0,59.1807,59.1901,58.974,59.021,109902.0
2021-01-06 14:20:00,62.8,62.9,62.62,62.65,138844.0,59.021,59.1149,58.8518,58.88,138844.0
2021-01-06 14:30:00,62.64,62.83,62.63,62.68,154032.0,58.8706,59.0492,58.8612,58.9082,154032.0
2021-01-06 14:40:00,62.67,62.89,62.59,62.62,174797.0,58.8988,59.1055,58.8236,58.8518,174797.0
2021-01-06 14:50:00,62.63,62.77,62.55,62.74,142638.0,58.8612,58.9928,58.786,58.9646,142638.0
2021-01-06 15:00:00,62.72,62.74,62.52,62.68,187956.0,58.9458,58.9646,58.7578,58.9082,187956.0
2021-01-06 15:10:00,62.69,62.84,62.67,62.7,136938.0,58.9176,59.0586,58.8988,58.927,136938.0
2021-01-06 15:20:00,62.7,62.74,62.54,62.71,185470.0,58.927,58.9646,58.7766,58.9364,185470.0
2021-01-06 15:30:00,62.7,62.75,62.53,62.53,250322.0,58.927,58.974,58.7672,58.7672,250322.0
2021-01-06 15:40:00,62.54,62.74,62.52,62.7,342724.0,58.7766,58.9646,58.7578,58.927,342724.0
2021-01-06 15:50:00,62.71,62.73,62.52,62.58,771887.0,58.9364,58.9552,58.7578,58.8142,771887.0
2021-01-07 09:30:00,62.85,63.25,62.85,63.1,336606.0,59.068,59.4439,59.068,59.3029,336606.0
2021-01-07 09:40:00,63.11,63.34,63.02,63.06,259761.0,59.3123,59.5285,59.2277,59.2653,259761.0
2021-01-07 09:50:00,63.07,63.29,62.97,63.27,134380.0,59.2747,59.4815,59.1807,59.4627,134380.0
2021-01-07 10:00:00,63.29,63.5,63.25,63.44,180958.0,59.4815,59.6788,59.4439,59.6225,180958.0
2021-01-07 10:10:00,63.45,63.63,63.44,63.61,188605.0,59.6319,59.801,59.6225,59.7822,188605.0
2021-01-07 10:20:00,63.61,63.65,63.49,63.5,148864.0,59.7822,59.8198,59.6694,59.6788,148864.0
2021-01-07 10:30:00,63.49,63.54,63.45,63.47,134135.0,59.6694,59.7164,59.6319,59.6506,134135.0
2021-01-07 10:40:00,63.46,63.68,63.45,63.64,126784.0,59.6412,59.848,59.6319,59.8104,126784.0
2021-01-07 10:50:00,63.64,63.69,63.59,63.69,121520.0,59.8104,59.8574,59.7634,59.8574,121520.0
2021-01-07 11:00:00,63.7,63.74,63.61,63.61,113069.0,59.8668,59.9044,59.7822,59.7822,113069.0
2021-01-07 11:10:00,63.62,63.66,63.55,63.6,82260.0,59.7916,59.8292,59.7258,59.7728,82260.0
2021-01-07 11:20:00,63.58,63.61,63.51,63.53,77407.0,59.754,59.7822,59.6882,59.707,77407.0
2021-01-07 11:30:00,63.53,63.61,63.52,63.61,72756.0,59.707,59.7822,59.6976,59.7822,72756.0
2021-01-07 11:40:00,63.62,63.69,63.6,63.66,88249.0,59.7916,59.8574,59.7728,59.8292,88249.0
2021-01-07 11:50:00,63.66,63.67,63.61,63.65,89531.0,59.8292,59.8386,59.7822,59.8198,89531.0
2021-01-07 12:00:00,63.65,63.67,63.55,63.57,152778.0,59.8198,59.8386,59.7258,59.7446,152778.0
2021-01-07 12:10:00,63.57,63.57,63.45,63.46,92016.0,59.7446,59.7446,59.6319,59.6412,92016.0
2021-01-07 12:20:00,63.45,63.5,63.43,63.47,67509.0,59.6319,59.6788,59.6131,59.6506,67509.0
2021-01-07 12:30:00,63.47,63.55,63.46,63.52,77684.0,59.6506,59.7258,59.6412,59.6976,77684.0
2021-01-07 12:40:00,63.52,63.53,63.4,63.42,95781.0,59.6976,59.707,59.5849,59.6037,95781.0
2021-01-07 12:50:00,63.41,63.49,63.41,63.48,67493.0,59.5943,59.6694,59.5943,59.66,67493.0
2021-01-07 13:00:00,63.49,63.52,63.34,63.34,64328.0,59.6694,59.6976,59.5285,59.5285,64328.0
2021-01-07 13:10:00,63.34,63.47,63.33,63.45,70092.0,59.5285,59.6506,59.5191,59.6319,70092.0
2021-01-07 13:20:00,63.45,63.48,63.42,63.47,53979.0,59.6319,59.66,59.6037,59.6506,53979.0
2021-01-07 13:30:00,63.47,63.56,63.47,63.55,86084.0,59.6506,59.7352,59.6506,59.7258,86084.0
2021-01-07 13:40:00,63.55,63.56,63.43,63.46,69816.0,59.7258,59.7352,59.6131,59.6412,69816.0
2021-01-07 13:50:00,63.47,63.47,63.4,63.42,74403.0,59.6506,59.6506,59.5849,59.6037,74403.0
2021-01-07 14:00:00,63.42,63.45,63.39,63.42,72904.0,59.6037,59.6319,59.5755,59.6037,72904.0
2021-01-07 14:10:00,63.41,63.42,63.36,63.37,58348.0,59.5943,59.6037,59.5473,59.5567,58348.0
2021-01-07 14:20:00,63.37,63.4,63.31,63.31,67843.0,59.5567,59.5849,59.5003,59.5003,67843.0
2021-01-07 14:30:00,63.32,63.34,63.28,63.31,87364.0,59.5097,59.5285,59.4721,59.5003,87364.0
2021-01-07 14:40:00,63.32,63.32,63.26,63.28,110083.0,59.5097,59.5097,59.4533,59.4721,110083.0
2021-01-07 14:50:00,63.28,63.34,63.23,63.34,104378.0,59.4721,59.5285,59.4251,59.5285,104378.0
2021-01-07 15:00:00,63.34,63.37,63.29,63.29,101725.0,59.5285,59.5567,59.4815,59.4815,101725.0
2021-01-07 15:10:00,63.3,63.33,63.22,63.33,121642.0,59.4909,59.5191,59.4157,59.5191,121642.0
2021-01-07 15:20:00,63.33,63.37,63.28,63.36,120985.0,59.5191,59.5567,59.4721,59.5473,120985.0
2021-01-07 15:30:00,63.35,63.4,63.31,63.37,224734.0,59.5379,59.5849,59.5003,59.5567,224734.0
2021-01-07 15:40:00,63.38,63.38,63.27,63.3,322757.0,59.5661,59.5661,59.4627,59.4909,322757.0
2021-01-07 15:50:00,63.3,63.3,63.07,63.07,663323.0,59.4909,59.4909,59.2747,59.2747,663323.0
2021-01-08 09:30:00,63.18,63.46,63.17,63.46,212475.0,59.3781,59.6412,59.3687,59.6412,212475.0
2021-01-08 09:40:00,63.45,63.51,63.27,63.4,143519.0,59.6319,59.6882,59.4627,59.5849,143519.0
2021-01-08 09:50:00,63.4,63.54,63.33,63.51,144286.0,59.5849,59.7164,59.5191,59.6882,144286.0
2021-01-08 10:00:00,63.51,63.54,63.45,63.5,108390.0,59.6882,59.7164,59.6319,59.6788,108390.0
2021-01-08 10:10:00,63.5,63.51,63.35,63.39,151157.0,59.6788,59.6882,59.5379,59.5755,151157.0
2021-01-08 10:20:00,63.38,63.4,63.12,63.16,152330.0,59.5661,59.5849,59.3217,59.3593,152330.0
2021-01-08 10:30:00,63.17,63.33,63.16,63.3,110727.0,59.3687,59.5191,59.3593,59.4909,110727.0
2021-01-08 10:40:00,63.3,63.38,63.27,63.3,116938.0,59.4909,59.5661,59.4627,59.4909,116938.0
2021-01-08 10:50:00,63.31,63.37,63.26,63.27,145006.0,59.5003,59.5567,59.4533,59.4627,145006.0
2021-01-08 11:00:00,63.27,63.34,63.24,63.27,76661.0,59.4627,59.5285,59.4345,59.4627,76661.0
2021-01-08 11:10:00,63.27,63.28,63.03,63.07,109781.0,59.4627,59.4721,59.2371,59.2747,109781.0
2021-01-08 11:20:00,63.08,63.19,63.02,63.19,113064.0,59.2841,59.3875,59.2277,59.3875,113064.0
2021-01-08 11:30:00,63.19,63.23,63.1,63.19,117339.0,59.3875,59.4251,59.3029,59.3875,117339.0
2021-01-08 11:40:00,63.2,63.23,63.13,63.15,116494.0,59.3969,59.4251,59.3311,59.3499,116494.0
2021-01-08 11:50:00,63.15,63.32,63.13,63.31,85887.0,59.3499,59.5097,59.3311,59.5003,85887.0
2021-01-08 12:00:00,63.32,63.33,63.22,63.3,96458.0,59.5097,59.5191,59.4157,59.4909,96458.0
2021-01-08 12:10:00,63.3,63.47,63.3,63.42,98939.0,59.4909,59.6506,59.4909,59.6037,98939.0
2021-01-08 12:20:00,63.42,63.46,63.27,63.28,126071.0,59.6037,59.6412,59.4627,59.4721,126071.0
2021-01-08 12:30:00,63.27,63.28,63.18,63.18,131815.0,59.4627,59.4721,59.3781,59.3781,131815.0
2021-01-08 12:40:00,63.19,63.21,63.07,63.09,99803.0,59.3875,59.4063,59.2747,59.2935,99803.0
2021-01-08 12:50:00,63.09,63.15,63.08,63.12,37826.0,59.2935,59.3499,59.2841,59.3217,37826.0
2021-01-08 13:00:00,63.12,63.14,63.07,63.09,70859.0,59.3217,59.3405,59.2747,59.2935,70859.0
2021-01-08 13:10:00,63.09,63.12,63.02,63.06,69138.0,59.2935,59.3217,59.2277,59.2653,69138.0
2021-01-08 13:20:00,63.06,63.1,62.98,63.06,185327.0,59.2653,59.3029,59.1901,59.2653,185327.0
2021-01-08 13:30:00,63.05,63.08,62.9,62.99,141356.0,59.2559,59.2841,59.1149,59.1995,141356.0
2021-01-08 13:40:00,62.99,63.07,62.91,63.05,127787.0,59.1995,59.2747,59.1243,59.2559,127787.0
2021-01-08 13:50:00,63.05,63.13,63.04,63.13,102350.0,59.2559,59.3311,59.2465,59.3311,102350.0
2021-01-08 14:00:00,63.12,63.17,63.07,63.09,84938.0,59.3217,59.3687,59.2747,59.2935,84938.0
2021-01-08 14:10:00,63.1,63.2,63.09,63.2,80488.0,59.3029,59.3969,59.2935,59.3969,80488.0
2021-01-08 14:20:00,63.2,63.24,63.15,63.21,82466.0,59.3969,59.4345,59.3499,59.4063,82466.0
2021-01-08 14:30:00,63.21,63.27,63.18,63.27,101319.0,59.4063,59.4627,59.3781,59.4627,101319.0
2021-01-08 14:40:00,63.27,63.29,63.18,63.25,105988.0,59.4627,59.4815,59.3781,59.4439,105988.0
2021-01-08 14:50:00,63.25,63.34,63.24,63.31,79431.0,59.4439,59.5285,59.4345,59.5003,79431.0
2021-01-08 15:00:00,63.31,63.39,63.3,63.39,124787.0,59.5003,59.5755,59.4909,59.5755,124787.0
2021-01-08 15:10:00,63.39,63.43,63.34,63.41,113209.0,59.5755,59.6131,59.5285,59.5943,113209.0
2021-01-08 15:20:00,63.4,63.42,63.34,63.37,106096.0,59.5849,59.6037,59.5285,59.5567,106096.0
2021-01-08 15:30:00,63.37,63.39,63.32,63.38,149846.0,59.5567,59.5755,59.5097,59.5661,149846.0
2021-01-08 15:40:00,63.38,63.38,63.28,63.37,248782.0,59.5661,59.5661,59.4721,59.5567,248782.0
2021-01-08 15:50:00,63.37,63.44,63.36,63.37,531139.0,59.5567,59.6225,59.5473,59.5567,531139.0
2021-01-11 09:30:00,62.91,63.38,62.84,62.97,272722.0,59.1243,59.5661,59.0586,59.1807,272722.0
2021-01-11 09:40:00,62.97,63.14,62.92,63.07,186234.0,59.1807,59.3405,59.1337,59.2747,186234.0
2021-01-11 09:50:00,63.07,63.45,63.04,63.35,158760.0,59.2747,59.6319,59.2465,59.5379,158760.0
2021-01-11 10:00:00,63.35,63.45,63.28,63.38,190399.0,59.5379,59.6319,59.4721,59.5661,190399.0
2021-01-11 10:10:00,63.37,63.39,63.23,63.26,116237.0,59.5567,59.5755,59.4251,59.4533,116237.0
2021-01-11 10:20:00,63.27,63.3,63.17,63.3,89786.0,59.4627,59.4909,59.3687,59.4909,89786.0
2021-01-11 10:30:00,63.3,63.41,63.23,63.24,78316.0,59.4909,59.5943,59.4251,59.4345,78316.0
2021-01-11 10:40:00,63.24,63.34,63.24,63.28,79414.0,59.4345,59.5285,59.4345,59.4721,79414.0
2021-01-11 10:50:00,63.27,63.39,63.25,63.31,90969.0,59.4627,59.5755,59.4439,59.5003,90969.0
2021-01-11 11:00:00,63.32,63.34,63.26,63.29,79448.0,59.5097,59.5285,59.4533,59.4815,79448.0
2021-01-11 11:10:00,63.29,63.34,63.24,63.34,95030.0,59.4815,59.5285,59.4345,59.5285,95030.0
2021-01-11 11:20:00,63.34,63.47,63.32,63.41,128417.0,59.5285,59.6506,59.5097,59.5943,128417.0
2021-01-11 11:30:00,63.41,63.48,63.4,63.42,91287.0,59.5943,59.66,59.5849,59.6037,91287.0
2021-01-11 11:40:00,63.43,63.43,63.29,63.31,61693.0,59.6131,59.6131,59.4815,59.5003,61693.0
2021-01-11 11:50:00,63.3,63.36,63.29,63.35,60987.0,59.4909,59.5473,59.4815,59.5379,60987.0
2021-01-11 12:00:00,63.35,63.39,63.31,63.37,63272.0,59.5379,59.5755,59.5003,59.5567,63272.0
2021-01-11 12:10:00,63.37,63.41,63.33,63.41,71556.0,59.5567,59.5943,59.5191,59.5943,71556.0
2021-01-11 12:20:00,63.41,63.43,63.38,63.43,58756.0,59.5943,59.6131,59.5661,59.6131,58756.0
2021-01-11 12:30:00,63.43,63.57,63.43,63.46,154105.0,59.6131,59.7446,59.6131,59.6412,154105.0
2021-01-11 12:40:00,63.46,63.5,63.43,63.46,76807.0,59.6412,59.6788,59.6131,59.6412,76807.0
2021-01-11 12:50:00,63.46,63.5,63.43,63.43,78231.0,59.6412,59.6788,59.6131,59.6131,78231.0
2021-01-11 13:00:00,63.43,63.49,63.43,63.45,60605.0,59.6131,59.6694,59.6131,59.6319,60605.0
2021-01-11 13:10:00,63.45,63.47,63.37,63.38,69810.0,59.6319,59.6506,59.5567,59.5661,69810.0
2021-01-11 13:20:00,63.38,63.41,63.29,63.3,79540.0,59.5661,59.5943,59.4815,59.4909,79540.0
2021-01-11 13:30:00,63.3,63.31,63.24,63.26,60308.0,59.4909,59.5003,59.4345,59.4533,60308.0
2021-01-11 13:40:00,63.27,63.27,63.13,63.16,57537.0,59.4627,59.4627,59.3311,59.3593,57537.0
2021-01-11 13:50:00,63.16,63.24,63.15,63.21,65663.0,59.3593,59.4345,59.3499,59.4063,65663.0
2021-01-11 14:00:00,63.2,63.21,63.14,63.2,68050.0,59.3969,59.4063,59.3405,59.3969,68050.0
2021-01-11 14:10:00,63.2,63.22,63.12,63.15,64200.0,59.3969,59.4157,59.3217,59.3499,64200.0
2021-01-11 14:20:00,63.14,63.16,63.05,63.09,81580.0,59.3405,59.3593,59.2559,59.2935,81580.0
2021-01-11 14:30:00,63.09,63.14,63.06,63.1,86770.0,59.2935,59.3405,59.2653,59.3029,86770.0
2021-01-11 14:40:00,63.1,63.13,63.05,63.09,95360.0,59.3029,59.3311,59.2559,59.2935,95360.0
2021-01-11 14:50:00,63.08,63.11,63.02,63.08,124992.0,59.2841,59.3123,59.2277,59.2841,124992.0
2021-01-11 15:00:00,63.09,63.11,62.99,63.01,121228.0,59.2935,59.3123,59.1995,59.2183,121228.0
2021-01-11 15:10:00,63.01,63.03,62.93,62.98,108887.0,59.2183,59.2371,59.1431,59.1901,108887.0
2021-01-11 15:20:00,62.98,63.0,62.9,62.92,156546.0,59.1901,59.2089,59.1149,59.1337,156546.0
2021-01-11 15:30:00,62.92,63.01,62.9,62.94,186547.0,59.1337,59.2183,59.1149,59.1525,186547.0
2021-01-11 15:40:00,62.94,63.05,62.9,63.04,204376.0,59.1525,59.2559,59.1149,59.2465,204376.0
2021-01-11 15:50:00,63.04,63.05,62.9,63.01,428423.0,59.2465,59.2559,59.1149,59.2183,428423.0
2021-01-12 09:30:00,63.0,63.02,62.8,62.95,285003.0,59.2089,59.2277,59.021,59.1619,285003.0
2021-01-12 09:40:00,62.94,62.95,62.65,62.72,153117.0,59.1525,59.1619,58.88,58.9458,153117.0
2021-01-12 09:50:00,62.73,62.98,62.61,62.95,147820.0,58.9552,59.1901,58.8424,59.1619,147820.0
2021-01-12 10:00:00,62.95,62.98,62.85,62.88,73090.0,59.1619,59.1901,59.068,59.0962,73090.0
2021-01-12 10:10:00,62.88,62.94,62.74,62.9,84530.0,59.0962,59.1525,58.9646,59.1149,84530.0
2021-01-12 10:20:00,62.91,63.0,62.87,62.9,112887.0,59.1243,59.2089,59.0868,59.1149,112887.0
2021-01-12 10:30:00,62.91,62.92,62.81,62.86,85778.0,59.1243,59.1337,59.0304,59.0774,85778.0
2021-01-12 10:40:00,62.87,62.88,62.72,62.74,81065.0,59.0868,59.0962,58.9458,58.9646,81065.0
2021-01-12 10:50:00,62.75,62.77,62.65,62.69,91600.0,58.974,58.9928,58.88,58.9176,91600.0
2021-01-12 11:00:00,62.69,62.81,62.61,62.74,149133.0,58.9176,59.0304,58.8424,58.9646,149133.0
2021-01-12 11:10:00,62.75,62.81,62.74,62.75,100411.0,58.974,59.0304,58.9646,58.974,100411.0
2021-01-12 11:20:00,62.75,62.77,62.63,62.67,193236.0,58.974,58.9928,58.8612,58.8988,193236.0
2021-01-12 11:30:00,62.68,62.71,62.56,62.69,115315.0,58.9082,58.9364,58.7954,58.9176,115315.0
2021-01-12 11:40:00,62.69,62.72,62.56,62.59,101010.0,58.9176,58.9458,58.7954,58.8236,101010.0
2021-01-12 11:50:00,62.59,62.61,62.51,62.55,90555.0,58.8236,58.8424,58.7484,58.786,90555.0
2021-01-12 12:00:00,62.55,62.55,62.25,62.28,166128.0,58.786,58.786,58.5041,58.5323,166128.0
2021-01-12 12:10:00,62.26,62.28,62.18,62.28,210133.0,58.5135,58.5323,58.4383,58.5323,210133.0
2021-01-12 12:20:00,62.26,62.32,62.21,62.31,90284.0,58.5135,58.5698,58.4665,58.5605,90284.0
2021-01-12 12:30:00,62.3,62.34,62.27,62.34,107900.0,58.5511,58.5886,58.5229,58.5886,107900.0
2021-01-12 12:40:00,62.34,62.39,62.29,62.36,94961.0,58.5886,58.6356,58.5417,58.6074,94961.0
2021-01-12 12:50:00,62.35,62.45,62.35,62.44,68555.0,58.598,58.692,58.598,58.6826,68555.0
2021-01-12 13:00:00,62.44,62.47,62.38,62.39,109007.0,58.6826,58.7108,58.6262,58.6356,109007.0
2021-01-12 13:10:00,62.4,62.43,62.35,62.4,64615.0,58.645,58.6732,58.598,58.645,64615.0
2021-01-12 13:20:00,62.41,62.48,62.35,62.48,88292.0,58.6544,58.7202,58.598,58.7202,88292.0
2021-01-12 13:30:00,62.48,62.56,62.45,62.51,74943.0,58.7202,58.7954,58.692,58.7484,74943.0
2021-01-12 13:40:00,62.51,62.51,62.41,62.42,64418.0,58.7484,58.7484,58.6544,58.6638,64418.0
2021-01-12 13:50:00,62.42,62.49,62.38,62.48,105718.0,58.6638,58.7296,58.6262,58.7202,105718.0
2021-01-12 14:00:00,62.48,62.58,62.47,62.5,87779.0,58.7202,58.8142,58.7108,58.739,87779.0
2021-01-12 14:10:00,62.51,62.6,62.5,62.55,106840.0,58.7484,58.833,58.739,58.786,106840.0
2021-01-12 14:20:00,62.55,62.61,62.54,62.59,91781.0,58.786,58.8424,58.7766,58.8236,91781.0
2021-01-12 14:30:00,62.59,62.63,62.52,62.53,108247.0,58.8236,58.8612,58.7578,58.7672,108247.0
2021-01-12 14:40:00,62.53,62.54,62.43,62.5,141333.0,58.7672,58.7766,58.6732,58.739,141333.0
2021-01-12 14:50:00,62.49,62.53,62.43,62.51,82752.0,58.7296,58.7672,58.6732,58.7484,82752.0
2021-01-12 15:00:00,62.51,62.59,62.5,62.53,107745.0,58.7484,58.8236,58.739,58.7672,107745.0
2021-01-12 15:10:00,62.54,62.58,62.5,62.51,133950.0,58.7766,58.8142,58.739,58.7484,133950.0
2021-01-12 15:20:00,62.51,62.56,62.49,62.51,97095.0,58.7484,58.7954,58.7296,58.7484,97095.0
2021-01-12 15:30:00,62.5,62.52,62.41,62.51,150026.0,58.739,58.7578,58.6544,58.7484,150026.0
2021-01-12 15:40:00,62.51,62.64,62.5,62.63,158266.0,58.7484,58.8706,58.739,58.8612,158266.0
2021-01-12 15:50:00,62.63,62.65,62.42,62.42,660699.0,58.8612,58.88,58.6638,58.6638,660699.0
2021-01-13 09:30:00,62.32,62.59,62.13,62.13,254695.0,58.5698,58.8236,58.3913,58.3913,254695.0
2021-01-13 09:40:00,62.13,62.3,62.13,62.18,147809.0,58.3913,58.5511,58.3913,58.4383,147809.0
2021-01-13 09:50:00,62.17,62.27,62.1,62.13,157310.0,58.4289,58.5229,58.3631,58.3913,157310.0
2021-01-13 10:00:00,62.13,62.18,62.05,62.1,156856.0,58.3913,58.4383,58.3161,58.3631,156856.0
2021-01-13 10:10:00,62.09,62.14,62.01,62.08,137762.0,58.3537,58.4007,58.2785,58.3443,137762.0
2021-01-13 10:20:00,62.09,62.11,62.02,62.09,106133.0,58.3537,58.3725,58.2879,58.3537,106133.0
2021-01-13 10:30:00,62.08,62.18,62.06,62.15,71622.0,58.3443,58.4383,58.3255,58.4101,71622.0
2021-01-13 10:40:00,62.15,62.16,61.96,62.12,124896.0,58.4101,58.4195,58.2315,58.3819,124896.0
2021-01-13 10:50:00,62.12,62.17,62.07,62.07,102796.0,58.3819,58.4289,58.3349,58.3349,102796.0
2021-01-13 11:00:00,62.07,62.21,62.07,62.18,90832.0,58.3349,58.4665,58.3349,58.4383,90832.0
2021-01-13 11:10:00,62.17,62.19,62.04,62.12,101728.0,58.4289,58.4477,58.3067,58.3819,101728.0
2021-01-13 11:20:00,62.12,62.25,62.12,62.23,72695.0,58.3819,58.5041,58.3819,58.4853,72695.0
2021-01-13 11:30:00,62.22,62.29,62.19,62.27,63929.0,58.4759,58.5417,58.4477,58.5229,63929.0
2021-01-13 11:40:00,62.27,62.33,62.26,62.28,61638.0,58.5229,58.5792,58.5135,58.5323,61638.0
2021-01-13 11:50:00,62.28,62.29,62.2,62.26,56707.0,58.5323,58.5417,58.4571,58.5135,56707.0
2021-01-13 12:00:00,62.27,62.32,62.24,62.26,76057.0,58.5229,58.5698,58.4947,58.5135,76057.0
2021-01-13 12:10:00,62.26,62.31,62.22,62.28,83561.0,58.5135,58.5605,58.4759,58.5323,83561.0
2021-01-13 12:20:00,62.27,62.28,62.17,62.26,66876.0,58.5229,58.5323,58.4289,58.5135,66876.0
2021-01-13 12:30:00,62.26,62.3,62.21,62.3,80117.0,58.5135,58.5511,58.4665,58.5511,80117.0
2021-01-13 12:40:00,62.3,62.35,62.3,62.34,73018.0,58.5511,58.598,58.5511,58.5886,73018.0
2021-01-13 12:50:00,62.34,62.43,62.3,62.43,189256.0,58.5886,58.6732,58.5511,58.6732,189256.0
2021-01-13 13:00:00,62.43,62.43,62.3,62.36,131434.0,58.6732,58.6732,58.5511,58.6074,131434.0
2021-01-13 13:10:00,62.36,62.44,62.34,62.44,87457.0,58.6074,58.6826,58.5886,58.6826,87457.0
2021-01-13 13:20:00,62.44,62.44,62.31,62.33,86610.0,58.6826,58.6826,58.5605,58.5792,86610.0
2021-01-13 13:30:00,62.33,62.37,62.32,62.36,92517.0,58.5792,58.6168,58.5698,58.6074,92517.0
2021-01-13 13:40:00,62.36,62.36,62.26,62.3,90924.0,58.6074,58.6074,58.5135,58.5511,90924.0
2021-01-13 13:50:00,62.3,62.32,62.2,62.23,101979.0,58.5511,58.5698,58.4571,58.4853,101979.0
2021-01-13 14:00:00,62.23,62.29,62.17,62.22,148291.0,58.4853,58.5417,58.4289,58.4759,148291.0
2021-01-13 14:10:00,62.22,62.22,62.16,62.18,108287.0,58.4759,58.4759,58.4195,58.4383,108287.0
2021-01-13 14:20:00,62.17,62.19,62.12,62.17,65744.0,58.4289,58.4477,58.3819,58.4289,65744.0
2021-01-13 14:30:00,62.17,62.19,62.12,62.15,79318.0,58.4289,58.4477,58.3819,58.4101,79318.0
2021-01-13 14:40:00,62.14,62.16,62.06,62.12,140397.0,58.4007,58.4195,58.3255,58.3819,140397.0
2021-01-13 14:50:00,62.12,62.15,62.07,62.1,95602.0,58.3819,58.4101,58.3349,58.3631,95602.0
2021-01-13 15:00:00,62.1,62.13,62.02,62.08,170384.0,58.3631,58.3913,58.2879,58.3443,170384.0
2021-01-13 15:10:00,62.08,62.11,62.05,62.07,93818.0,58.3443,58.3725,58.3161,58.3349,93818.0
2021-01-13 15:20:00,62.07,62.09,62.03,62.07,114672.0,58.3349,58.3537,58.2973,58.3349,114672.0
2021-01-13 15:30:00,62.07,62.15,62.05,62.11,263979.0,58.3349,58.4101,58.3161,58.3725,263979.0
2021-01-13 15:40:00,62.11,62.23,62.1,62.22,214738.0,58.3725,58.4853,58.3631,58.4759,214738.0
2021-01-13 15:50:00,62.22,62.22,62.06,62.06,665250.0,58.4759,58.4759,58.3255,58.3255,665250.0
2021-01-14 09:30:00,62.07,62.17,61.92,62.01,245253.0,58.3349,58.4289,58.1939,58.2785,245253.0
2021-01-14 09:40:00,62.02,62.14,61.99,62.1,163237.0,58.2879,58.4007,58.2597,58.3631,163237.0
2021-01-14 09:50:00,62.1,62.14,62.03,62.11,121983.0,58.3631,58.4007,58.2973,58.3725,121983.0
2021-01-14 10:00:00,62.1,62.15,61.93,61.98,108911.0,58.3631,58.4101,58.2033,58.2503,108911.0
2021-01-14 10:10:00,61.98,62.07,61.97,62.05,120379.0,58.2503,58.3349,58.2409,58.3161,120379.0
2021-01-14 10:20:00,62.05,62.06,61.93,61.97,85720.0,58.3161,58.3255,58.2033,58.2409,85720.0
2021-01-14 10:30:00,61.98,62.02,61.84,61.88,99986.0,58.2503,58.2879,58.1187,58.1563,99986.0
2021-01-14 10:40:00,61.89,62.03,61.88,62.02,100846.0,58.1657,58.2973,58.1563,58.2879,100846.0
2021-01-14 10:50:00,62.02,62.05,61.96,61.97,88504.0,58.2879,58.3161,58.2315,58.2409,88504.0
2021-01-14 11:00:00,61.97,61.97,61.85,61.87,122634.0,58.2409,58.2409,58.1281,58.1469,122634.0
2021-01-14 11:10:00,61.87,61.93,61.82,61.83,96210.0,58.1469,58.2033,58.0999,58.1093,96210.0
2021-01-14 11:20:00,61.83,61.88,61.81,61.85,115088.0,58.1093,58.1563,58.0905,58.1281,115088.0
2021-01-14 11:30:00,61.85,61.86,61.74,61.78,115847.0,58.1281,58.1375,58.0248,58.0623,115847.0
2021-01-14 11:40:00,61.78,61.84,61.75,61.79,89269.0,58.0623,58.1187,58.0341,58.0717,89269.0
2021-01-14 11:50:00,61.79,61.85,61.76,61.79,105314.0,58.0717,58.1281,58.0435,58.0717,105314.0
2021-01-14 12:00:00,61.79,61.85,61.78,61.79,181350.0,58.0717,58.1281,58.0623,58.0717,181350.0
2021-01-14 12:10:00,61.79,61.79,61.69,61.73,218191.0,58.0717,58.0717,57.9778,58.0154,218191.0
2021-01-14 12:20:00,61.73,61.76,61.67,61.72,281612.0,58.0154,58.0435,57.959,58.006,281612.0
2021-01-14 12:30:00,61.73,61.75,61.7,61.72,83943.0,58.0154,58.0341,57.9872,58.006,83943.0
2021-01-14 12:40:00,61.72,61.73,61.64,61.73,107545.0,58.006,58.0154,57.9308,58.0154,107545.0
2021-01-14 12:50:00,61.72,61.83,61.71,61.78,109499.0,58.006,58.1093,57.9966,58.0623,109499.0
2021-01-14 13:00:00,61.79,61.79,61.7,61.76,156779.0,58.0717,58.0717,57.9872,58.0435,156779.0
2021-01-14 13:10:00,61.76,61.79,61.68,61.69,126523.0,58.0435,58.0717,57.9684,57.9778,126523.0
2021-01-14 13:20:00,61.69,61.74,61.64,61.7,94089.0,57.9778,58.0248,57.9308,57.9872,94089.0
2021-01-14 13:30:00,61.7,61.7,61.63,61.68,95394.0,57.9872,57.9872,57.9214,57.9684,95394.0
2021-01-14 13:40:00,61.68,61.69,61.62,61.63,103508.0,57.9684,57.9778,57.912,57.9214,103508.0
2021-01-14 13:50:00,61.63,61.65,61.6,61.64,75797.0,57.9214,57.9402,57.8932,57.9308,75797.0
2021-01-14 14:00:00,61.64,61.69,61.62,61.67,80330.0,57.9308,57.9778,57.912,57.959,80330.0
2021-01-14 14:10:00,61.67,61.68,61.61,61.62,129374.0,57.959,57.9684,57.9026,57.912,129374.0
2021-01-14 14:20:00,61.61,61.62,61.54,61.57,130862.0,57.9026,57.912,57.8368,57.865,130862.0
2021-01-14 14:30:00,61.57,61.59,61.53,61.58,101619.0,57.865,57.8838,57.8274,57.8744,101619.0
2021-01-14 14:40:00,61.58,61.61,61.56,61.58,152411.0,57.8744,57.9026,57.8556,57.8744,152411.0
2021-01-14 14:50:00,61.58,61.63,61.54,61.63,92523.0,57.8744,57.9214,57.8368,57.9214,92523.0
2021-01-14 15:00:00,61.63,61.67,61.61,61.62,100385.0,57.9214,57.959,57.9026,57.912,100385.0
2021-01-14 15:10:00,61.63,61.66,61.52,61.54,174624.0,57.9214,57.9496,57.818,57.8368,174624.0
2021-01-14 15:20:00,61.53,61.72,61.53,61.72,161522.0,57.8274,58.006,57.8274,58.006,161522.0
2021-01-14 15:30:00,61.72,61.76,61.64,61.66,277030.0,58.006,58.0435,57.9308,57.9496,277030.0
2021-01-14 15:40:00,61.66,61.78,61.64,61.72,295679.0,57.9496,58.0623,57.9308,58.006,295679.0
2021-01-14 15:50:00,61.73,61.73,61.5,61.59,970212.0,58.0154,58.0154,57.7992,57.8838,970212.0
2021-01-15 09:30:00,61.6,61.84,61.51,61.66,853538.0,57.8932,58.1187,57.8086,57.9496,853538.0
2021-01-15 09:40:00,61.67,61.72,61.51,61.7,205004.0,57.959,58.006,57.8086,57.9872,205004.0
2021-01-15 09:50:00,61.7,61.75,61.6,61.67,246880.0,57.9872,58.0341,57.8932,57.959,246880.0
2021-01-15 10:00:00,61.67,61.75,61.44,61.46,213122.0,57.959,58.0341,57.7428,57.7616,213122.0
2021-01-15 10:10:00,61.45,61.52,61.33,61.33,152021.0,57.7522,57.818,57.6394,57.6394,152021.0
2021-01-15 10:20:00,61.33,61.35,61.21,61.29,150717.0,57.6394,57.6582,57.5266,57.6018,150717.0
2021-01-15 10:30:00,61.29,61.48,61.26,61.4,124623.0,57.6018,57.7804,57.5736,57.7052,124623.0
2021-01-15 10:40:00,61.4,61.5,61.38,61.43,137924.0,57.7052,57.7992,57.6864,57.7334,137924.0
2021-01-15 10:50:00,61.43,61.49,61.36,61.39,78542.0,57.7334,57.7898,57.6676,57.6958,78542.0
2021-01-15 11:00:00,61.39,61.46,61.31,61.46,120191.0,57.6958,57.7616,57.6206,57.7616,120191.0
2021-01-15 11:10:00,61.45,61.53,61.4,61.52,121542.0,57.7522,57.8274,57.7052,57.818,121542.0
2021-01-15 11:20:00,61.54,61.7,61.52,61.68,143920.0,57.8368,57.9872,57.818,57.9684,143920.0
2021-01-15 11:30:00,61.69,61.85,61.67,61.81,112612.0,57.9778,58.1281,57.959,58.0905,112612.0
2021-01-15 11:40:00,61.82,61.88,61.75,61.78,93435.0,58.0999,58.1563,58.0341,58.0623,93435.0
2021-01-15 11:50:00,61.77,61.8,61.72,61.73,88067.0,58.0529,58.0811,58.006,58.0154,88067.0
2021-01-15 12:00:00,61.73,61.79,61.69,61.73,58540.0,58.0154,58.0717,57.9778,58.0154,58540.0
2021-01-15 12:10:00,61.73,61.83,61.71,61.79,78860.0,58.0154,58.1093,57.9966,58.0717,78860.0
2021-01-15 12:20:00,61.79,61.82,61.73,61.79,64595.0,58.0717,58.0999,58.0154,58.0717,64595.0
2021-01-15 12:30:00,61.79,61.87,61.77,61.82,86273.0,58.0717,58.1469,58.0529,58.0999,86273.0
2021-01-15 12:40:00,61.81,61.95,61.8,61.86,110132.0,58.0905,58.2221,58.0811,58.1375,110132.0
2021-01-15 12:50:00,61.86,61.9,61.8,61.85,63410.0,58.1375,58.1751,58.0811,58.1281,63410.0
2021-01-15 13:00:00,61.85,61.86,61.79,61.81,79860.0,58.1281,58.1375,58.0717,58.0905,79860.0
2021-01-15 13:10:00,61.82,61.96,61.79,61.93,118356.0,58.0999,58.2315,58.0717,58.2033,118356.0
2021-01-15 13:20:00,61.93,62.0,61.83,61.83,173295.0,58.2033,58.2691,58.1093,58.1093,173295.0
2021-01-15 13:30:00,61.83,61.87,61.77,61.86,75513.0,58.1093,58.1469,58.0529,58.1375,75513.0
2021-01-15 13:40:00,61.86,61.91,61.84,61.85,65666.0,58.1375,58.1845,58.1187,58.1281,65666.0
2021-01-15 13:50:00,61.84,61.94,61.82,61.91,55102.0,58.1187,58.2127,58.0999,58.1845,55102.0
2021-01-15 14:00:00,61.91,61.94,61.87,61.87,59156.0,58.1845,58.2127,58.1469,58.1469,59156.0
2021-01-15 14:10:00,61.86,61.89,61.84,61.89,64194.0,58.1375,58.1657,58.1187,58.1657,64194.0
2021-01-15 14:20:00,61.88,61.91,61.84,61.86,52268.0,58.1563,58.1845,58.1187,58.1375,52268.0
2021-01-15 14:30:00,61.87,61.91,61.86,61.88,71044.0,58.1469,58.1845,58.1375,58.1563,71044.0
2021-01-15 14:40:00,61.88,61.99,61.87,61.96,74199.0,58.1563,58.2597,58.1469,58.2315,74199.0
2021-01-15 14:50:00,61.96,61.97,61.88,61.89,97305.0,58.2315,58.2409,58.1563,58.1657,97305.0
2021-01-15 15:00:00,61.89,61.91,61.78,61.8,75794.0,58.1657,58.1845,58.0623,58.0811,75794.0
2021-01-15 15:10:00,61.8,61.96,61.8,61.94,111670.0,58.0811,58.2315,58.0811,58.2127,111670.0
2021-01-15 15:20:00,61.94,61.94,61.81,61.82,119018.0,58.2127,58.2127,58.0905,58.0999,119018.0
2021-01-15 15:30:00,61.82,61.84,61.74,61.79,174180.0,58.0999,58.1187,58.0248,58.0717,174180.0
2021-01-15 15:40:00,61.79,61.88,61.72,61.72,243782.0,58.0717,58.1563,58.006,58.006,243782.0
2021-01-15 15:50:00,61.73,61.85,61.71,61.78,622535.0,58.0154,58.1281,57.9966,58.0623,622535.0
2021-01-19 09:30:00,62.1,62.29,61.83,61.94,359524.0,58.3631,58.5417,58.1093,58.2127,359524.0
2021-01-19 09:40:00,61.95,61.96,61.57,61.61,126894.0,58.2221,58.2315,57.865,57.9026,126894.0
2021-01-19 09:50:00,61.62,61.75,61.57,61.7,90394.0,57.912,58.0341,57.865,57.9872,90394.0
2021-01-19 10:00:00,61.71,61.75,61.52,61.53,138163.0,57.9966,58.0341,57.818,57.8274,138163.0
2021-01-19 10:10:00,61.53,61.61,61.5,61.55,141483.0,57.8274,57.9026,57.7992,57.8462,141483.0
2021-01-19 10:20:00,61.55,61.55,61.37,61.48,130718.0,57.8462,57.8462,57.677,57.7804,130718.0
2021-01-19 10:30:00,61.48,61.49,61.4,61.41,118117.0,57.7804,57.7898,57.7052,57.7146,118117.0
2021-01-19 10:40:00,61.41,61.5,61.39,61.48,114786.0,57.7146,57.7992,57.6958,57.7804,114786.0
2021-01-19 10:50:00,61.48,61.51,61.45,61.48,100681.0,57.7804,57.8086,57.7522,57.7804,100681.0
2021-01-19 11:00:00,61.48,61.5,61.37,61.41,109378.0,57.7804,57.7992,57.677,57.7146,109378.0
2021-01-19 11:10:00,61.43,61.46,61.2,61.23,263743.0,57.7334,57.7616,57.5172,57.5454,263743.0
2021-01-19 11:20:00,61.23,61.31,61.23,61.28,128641.0,57.5454,57.6206,57.5454,57.5924,128641.0
2021-01-19 11:30:00,61.28,61.32,61.19,61.2,115980.0,57.5924,57.63,57.5078,57.5172,115980.0
2021-01-19 11:40:00,61.2,61.25,61.19,61.2,84806.0,57.5172,57.5642,57.5078,57.5172,84806.0
2021-01-19 11:50:00,61.2,61.26,61.19,61.23,77546.0,57.5172,57.5736,57.5078,57.5454,77546.0
2021-01-19 12:00:00,61.23,61.31,61.2,61.26,119491.0,57.5454,57.6206,57.5172,57.5736,119491.0
2021-01-19 12:10:00,61.26,61.3,61.25,61.26,78280.0,57.5736,57.6112,57.5642,57.5736,78280.0
2021-01-19 12:20:00,61.25,61.27,61.22,61.25,69683.0,57.5642,57.583,57.536,57.5642,69683.0
2021-01-19 12:30:00,61.25,61.26,61.18,61.19,86469.0,57.5642,57.5736,57.4984,57.5078,86469.0
2021-01-19 12:40:00,61.19,61.27,61.1,61.23,191163.0,57.5078,57.583,57.4233,57.5454,191163.0
2021-01-19 12:50:00,61.23,61.31,61.22,61.28,98117.0,57.5454,57.6206,57.536,57.5924,98117.0
2021-01-19 13:00:00,61.29,61.33,61.26,61.32,50332.0,57.6018,57.6394,57.5736,57.63,50332.0
2021-01-19 13:10:00,61.32,61.35,61.29,61.31,64828.0,57.63,57.6582,57.6018,57.6206,64828.0
2021-01-19 13:20:00,61.32,61.38,61.31,61.34,65461.0,57.63,57.6864,57.6206,57.6488,65461.0
2021-01-19 13:30:00,61.34,61.34,61.28,61.28,53360.0,57.6488,57.6488,57.5924,57.5924,53360.0
2021-01-19 13:40:00,61.29,61.46,61.28,61.46,115178.0,57.6018,57.7616,57.5924,57.7616,115178.0
2021-01-19 13:50:00,61.46,61.5,61.43,61.44,89769.0,57.7616,57.7992,57.7334,57.7428,89769.0
2021-01-19 14:00:00,61.44,61.48,61.41,61.47,66447.0,57.7428,57.7804,57.7146,57.771,66447.0
2021-01-19 14:10:00,61.48,61.48,61.43,61.45,56718.0,57.7804,57.7804,57.7334,57.7522,56718.0
2021-01-19 14:20:00,61.44,61.46,61.4,61.43,54729.0,57.7428,57.7616,57.7052,57.7334,54729.0
2021-01-19 14:30:00,61.43,61.46,61.37,61.39,92313.0,57.7334,57.7616,57.677,57.6958,92313.0
2021-01-19 14:40:00,61.39,61.45,61.35,61.44,56267.0,57.6958,57.7522,57.6582,57.7428,56267.0
2021-01-19 14:50:00,61.45,61.45,61.4,61.41,84771.0,57.7522,57.7522,57.7052,57.7146,84771.0
2021-01-19 15:00:00,61.41,61.5,61.4,61.5,72580.0,57.7146,57.7992,57.7052,57.7992,72580.0
2021-01-19 15:10:00,61.5,61.52,61.44,61.48,79644.0,57.7992,57.818,57.7428,57.7804,79644.0
2021-01-19 15:20:00,61.48,61.48,61.42,61.44,69313.0,57.7804,57.7804,57.724,57.7428,69313.0
2021-01-19 15:30:00,61.44,61.48,61.41,61.46,130623.0,57.7428,57.7804,57.7146,57.7616,130623.0
2021-01-19 15:40:00,61.46,61.47,61.35,61.36,122843.0,57.7616,57.771,57.6582,57.6676,122843.0
2021-01-19 15:50:00,61.35,61.41,61.26,61.29,472206.0,57.6582,57.7146,57.5736,57.6018,472206.0
2021-01-20 09:30:00,61.37,61.55,61.14,61.19,336418.0,57.677,57.8462,57.4609,57.5078,336418.0
2021-01-20 09:40:00,61.19,61.52,61.14,61.52,244521.0,57.5078,57.818,57.4609,57.818,244521.0
2021-01-20 09:50:00,61.53,61.57,61.35,61.39,182973.0,57.8274,57.865,57.6582,57.6958,182973.0
2021-01-20 10:00:00,61.39,61.68,61.39,61.59,202290.0,57.6958,57.9684,57.6958,57.8838,202290.0
2021-01-20 10:10:00,61.59,61.7,61.58,61.62,150348.0,57.8838,57.9872,57.8744,57.912,150348.0
2021-01-20 10:20:00,61.62,61.67,61.49,61.5,139600.0,57.912,57.959,57.7898,57.7992,139600.0
2021-01-20 10:30:00,61.5,61.72,61.49,61.71,227335.0,57.7992,58.006,57.7898,57.9966,227335.0
2021-01-20 10:40:00,61.71,61.8,61.67,61.77,185342.0,57.9966,58.0811,57.959,58.0529,185342.0
2021-01-20 10:50:00,61.77,61.87,61.76,61.77,118405.0,58.0529,58.1469,58.0435,58.0529,118405.0
2021-01-20 11:00:00,61.77,61.77,61.66,61.66,108741.0,58.0529,58.0529,57.9496,57.9496,108741.0
2021-01-20 11:10:00,61.66,61.71,61.62,61.68,126852.0,57.9496,57.9966,57.912,57.9684,126852.0
2021-01-20 11:20:00,61.68,61.75,61.62,61.68,88741.0,57.9684,58.0341,57.912,57.9684,88741.0
2021-01-20 11:30:00,61.67,61.72,61.62,61.67,77576.0,57.959,58.006,57.912,57.959,77576.0
2021-01-20 11:40:00,61.67,61.74,61.66,61.68,67370.0,57.959,58.0248,57.9496,57.9684,67370.0
2021-01-20 11:50:00,61.68,61.76,61.66,61.73,70219.0,57.9684,58.0435,57.9496,58.0154,70219.0
2021-01-20 12:00:00,61.74,61.8,61.74,61.78,70672.0,58.0248,58.0811,58.0248,58.0623,70672.0
2021-01-20 12:10:00,61.77,61.8,61.74,61.75,65572.0,58.0529,58.0811,58.0248,58.0341,65572.0
2021-01-20 12:20:00,61.75,61.85,61.75,61.84,96763.0,58.0341,58.1281,58.0341,58.1187,96763.0
2021-01-20 12:30:00,61.84,61.94,61.81,61.94,81656.0,58.1187,58.2127,58.0905,58.2127,81656.0
2021-01-20 12:40:00,61.94,61.95,61.9,61.93,103951.0,58.2127,58.2221,58.1751,58.2033,103951.0
2021-01-20 12:50:00,61.93,62.02,61.91,61.95,87227.0,58.2033,58.2879,58.1845,58.2221,87227.0
2021-01-20 13:00:00,61.96,62.03,61.95,61.99,77037.0,58.2315,58.2973,58.2221,58.2597,77037.0
2021-01-20 13:10:00,61.98,61.99,61.91,61.93,90060.0,58.2503,58.2597,58.1845,58.2033,90060.0
2021-01-20 13:20:00,61.94,61.97,61.88,61.9,90029.0,58.2127,58.2409,58.1563,58.1751,90029.0
2021-01-20 13:30:00,61.9,62.01,61.89,61.98,87124.0,58.1751,58.2785,58.1657,58.2503,87124.0
2021-01-20 13:40:00,61.97,61.97,61.83,61.84,71840.0,58.2409,58.2409,58.1093,58.1187,71840.0
2021-01-20 13:50:00,61.83,61.9,61.83,61.88,67218.0,58.1093,58.1751,58.1093,58.1563,67218.0
2021-01-20 14:00:00,61.88,61.88,61.83,61.88,74912.0,58.1563,58.1563,58.1093,58.1563,74912.0
2021-01-20 14:10:00,61.88,61.88,61.77,61.84,77813.0,58.1563,58.1563,58.0529,58.1187,77813.0
2021-01-20 14:20:00,61.83,61.83,61.78,61.81,65710.0,58.1093,58.1093,58.0623,58.0905,65710.0
2021-01-20 14:30:00,61.8,61.84,61.77,61.79,93384.0,58.0811,58.1187,58.0529,58.0717,93384.0
2021-01-20 14:40:00,61.79,61.81,61.76,61.8,85748.0,58.0717,58.0905,58.0435,58.0811,85748.0
2021-01-20 14:50:00,61.79,61.8,61.67,61.68,115681.0,58.0717,58.0811,57.959,57.9684,115681.0
2021-01-20 15:00:00,61.69,61.73,61.67,61.72,98205.0,57.9778,58.0154,57.959,58.006,98205.0
2021-01-20 15:10:00,61.71,61.73,61.62,61.62,106416.0,57.9966,58.0154,57.912,57.912,106416.0
2021-01-20 15:20:00,61.62,61.68,61.57,61.61,180029.0,57.912,57.9684,57.865,57.9026,180029.0
2021-01-20 15:30:00,61.61,61.66,61.59,61.62,207794.0,57.9026,57.9496,57.8838,57.912,207794.0
2021-01-20 15:40:00,61.62,61.73,61.54,61.57,259998.0,57.912,58.0154,57.8368,57.865,259998.0
2021-01-20 15:50:00,61.56,61.65,61.53,61.54,571549.0,57.8556,57.9402,57.8274,57.8368,571549.0
2021-01-21 09:30:00,61.65,61.85,61.29,61.29,313643.0,57.9402,58.1281,57.6018,57.6018,313643.0
2021-01-21 09:40:00,61.3,61.37,61.16,61.21,216351.0,57.6112,57.677,57.4797,57.5266,216351.0
2021-01-21 09:50:00,61.21,61.31,61.03,61.13,200972.0,57.5266,57.6206,57.3575,57.4515,200972.0
2021-01-21 10:00:00,61.13,61.13,60.94,60.98,148072.0,57.4515,57.4515,57.2729,57.3105,148072.0
2021-01-21 10:10:00,60.97,61.19,60.92,61.18,167909.0,57.3011,57.5078,57.2541,57.4984,167909.0
2021-01-21 10:20:00,61.17,61.29,61.09,61.25,138897.0,57.4891,57.6018,57.4139,57.5642,138897.0
2021-01-21 10:30:00,61.24,61.26,61.08,61.21,138401.0,57.5548,57.5736,57.4045,57.5266,138401.0
2021-01-21 10:40:00,61.21,61.27,61.13,61.17,116142.0,57.5266,57.583,57.4515,57.4891,116142.0
2021-01-21 10:50:00,61.17,61.2,61.05,61.19,135748.0,57.4891,57.5172,57.3763,57.5078,135748.0
2021-01-21 11:00:00,61.19,61.33,61.18,61.32,102061.0,57.5078,57.6394,57.4984,57.63,102061.0
2021-01-21 11:10:00,61.32,61.33,61.23,61.27,130093.0,57.63,57.6394,57.5454,57.583,130093.0
2021-01-21 11:20:00,61.27,61.31,61.25,61.27,115131.0,57.583,57.6206,57.5642,57.583,115131.0
2021-01-21 11:30:00,61.25,61.29,61.15,61.24,185378.0,57.5642,57.6018,57.4703,57.5548,185378.0
2021-01-21 11:40:00,61.23,61.36,61.21,61.33,106376.0,57.5454,57.6676,57.5266,57.6394,106376.0
2021-01-21 11:50:00,61.33,61.43,61.32,61.41,95268.0,57.6394,57.7334,57.63,57.7146,95268.0
2021-01-21 12:00:00,61.41,61.42,61.34,61.39,95752.0,57.7146,57.724,57.6488,57.6958,95752.0
2021-01-21 12:10:00,61.38,61.42,61.34,61.35,110226.0,57.6864,57.724,57.6488,57.6582,110226.0
2021-01-21 12:20:00,61.35,61.43,61.34,61.36,82893.0,57.6582,57.7334,57.6488,57.6676,82893.0
2021-01-21 12:30:00,61.36,61.39,61.32,61.35,86401.0,57.6676,57.6958,57.63,57.6582,86401.0
2021-01-21 12:40:00,61.35,61.37,61.29,61.36,104362.0,57.6582,57.677,57.6018,57.6676,104362.0
2021-01-21 12:50:00,61.35,61.38,61.26,61.37,98250.0,57.6582,57.6864,57.5736,57.677,98250.0
2021-01-21 13:00:00,61.38,61.47,61.35,61.46,67104.0,57.6864,57.771,57.6582,57.7616,67104.0
2021-01-21 13:10:00,61.46,61.55,61.45,61.54,106883.0,57.7616,57.8462,57.7522,57.8368,106883.0
2021-01-21 13:20:00,61.54,61.67,61.51,61.67,162571.0,57.8368,57.959,57.8086,57.959,162571.0
2021-01-21 13:30:00,61.66,61.72,61.63,61.71,138604.0,57.9496,58.006,57.9214,57.9966,138604.0
2021-01-21 13:40:00,61.71,61.76,61.65,61.66,93354.0,57.9966,58.0435,57.9402,57.9496,93354.0
2021-01-21 13:50:00,61.66,61.67,61.56,61.58,78560.0,57.9496,57.959,57.8556,57.8744,78560.0
2021-01-21 14:00:00,61.57,61.6,61.54,61.59,67026.0,57.865,57.8932,57.8368,57.8838,67026.0
2021-01-21 14:10:00,61.59,61.59,61.51,61.57,89178.0,57.8838,57.8838,57.8086,57.865,89178.0
2021-01-21 14:20:00,61.57,61.59,61.55,61.57,101284.0,57.865,57.8838,57.8462,57.865,101284.0
2021-01-21 14:30:00,61.57,61.59,61.55,61.57,133483.0,57.865,57.8838,57.8462,57.865,133483.0
2021-01-21 14:40:00,61.58,61.58,61.45,61.48,131837.0,57.8744,57.8744,57.7522,57.7804,131837.0
2021-01-21 14:50:00,61.47,61.51,61.44,61.46,113149.0,57.771,57.8086,57.7428,57.7616,113149.0
2021-01-21 15:00:00,61.46,61.47,61.38,61.41,104657.0,57.7616,57.771,57.6864,57.7146,104657.0
2021-01-21 15:10:00,61.4,61.41,61.3,61.31,120123.0,57.7052,57.7146,57.6112,57.6206,120123.0
2021-01-21 15:20:00,61.32,61.37,61.31,61.36,136420.0,57.63,57.677,57.6206,57.6676,136420.0
2021-01-21 15:30:00,61.36,61.37,61.28,61.29,171875.0,57.6676,57.677,57.5924,57.6018,171875.0
2021-01-21 15:40:00,61.29,61.36,61.28,61.32,196349.0,57.6018,57.6676,57.5924,57.63,196349.0
2021-01-21 15:50:00,61.31,61.32,61.18,61.21,449435.0,57.6206,57.63,57.4984,57.5266,449435.0
2021-01-22 09:30:00,60.92,61.15,60.48,60.62,733855.0,57.2541,57.4703,56.8406,56.9721,733855.0
2021-01-22 09:40:00,60.62,60.65,60.46,60.56,391242.0,56.9721,57.0003,56.8218,56.9158,391242.0
2021-01-22 09:50:00,60.54,60.6,60.41,60.48,365082.0,56.897,56.9534,56.7748,56.8406,365082.0
2021-01-22 10:00:00,60.49,60.56,60.42,60.46,316551.0,56.85,56.9158,56.7842,56.8218,316551.0
2021-01-22 10:10:00,60.46,60.6,60.27,60.54,297769.0,56.8218,56.9534,56.6432,56.897,297769.0
2021-01-22 10:20:00,60.54,60.56,60.19,60.2,376745.0,56.897,56.9158,56.568,56.5774,376745.0
2021-01-22 10:30:00,60.2,60.34,60.05,60.09,314102.0,56.5774,56.709,56.4364,56.474,314102.0
2021-01-22 10:40:00,60.09,60.11,59.85,59.86,326032.0,56.474,56.4928,56.2485,56.2579,326032.0
2021-01-22 10:50:00,59.86,60.02,59.82,59.94,185584.0,56.2579,56.4083,56.2203,56.3331,185584.0
2021-01-22 11:00:00,59.93,60.1,59.85,60.08,238172.0,56.3237,56.4834,56.2485,56.4646,238172.0
2021-01-22 11:10:00,60.08,60.09,59.95,59.99,125978.0,56.4646,56.474,56.3425,56.3801,125978.0
2021-01-22 11:20:00,59.99,60.03,59.83,59.84,234791.0,56.3801,56.4177,56.2297,56.2391,234791.0
2021-01-22 11:30:00,59.84,59.9,59.74,59.87,247876.0,56.2391,56.2955,56.1451,56.2673,247876.0
2021-01-22 11:40:00,59.87,59.92,59.8,59.87,126617.0,56.2673,56.3143,56.2015,56.2673,126617.0
2021-01-22 11:50:00,59.86,59.92,59.85,59.91,170723.0,56.2579,56.3143,56.2485,56.3049,170723.0
2021-01-22 12:00:00,59.91,59.98,59.87,59.88,201306.0,56.3049,56.3707,56.2673,56.2767,201306.0
2021-01-22 12:10:00,59.88,60.21,59.88,60.2,145257.0,56.2767,56.5868,56.2767,56.5774,145257.0
2021-01-22 12:20:00,60.2,60.21,60.1,60.17,131936.0,56.5774,56.5868,56.4834,56.5492,131936.0
2021-01-22 12:30:00,60.18,60.2,60.09,60.11,81806.0,56.5586,56.5774,56.474,56.4928,81806.0
2021-01-22 12:40:00,60.11,60.21,60.08,60.21,90819.0,56.4928,56.5868,56.4646,56.5868,90819.0
2021-01-22 12:50:00,60.21,60.24,60.17,60.17,98724.0,56.5868,56.615,56.5492,56.5492,98724.0
2021-01-22 13:00:00,60.17,60.21,60.13,60.17,87391.0,56.5492,56.5868,56.5116,56.5492,87391.0
2021-01-22 13:10:00,60.16,60.2,60.13,60.19,87840.0,56.5398,56.5774,56.5116,56.568,87840.0
2021-01-22 13:20:00,60.18,60.21,60.15,60.15,75004.0,56.5586,56.5868,56.5304,56.5304,75004.0
2021-01-22 13:30:00,60.16,60.17,60.1,60.13,82208.0,56.5398,56.5492,56.4834,56.5116,82208.0
2021-01-22 13:40:00,60.13,60.22,60.09,60.22,136072.0,56.5116,56.5962,56.474,56.5962,136072.0
2021-01-22 13:50:00,60.23,60.23,60.12,60.13,123033.0,56.6056,56.6056,56.5022,56.5116,123033.0
2021-01-22 14:00:00,60.13,60.3,60.11,60.29,90021.0,56.5116,56.6714,56.4928,56.662,90021.0
2021-01-22 14:10:00,60.28,60.32,60.21,60.28,123844.0,56.6526,56.6902,56.5868,56.6526,123844.0
2021-01-22 14:20:00,60.29,60.34,60.27,60.3,77079.0,56.662,56.709,56.6432,56.6714,77079.0
2021-01-22 14:30:00,60.3,60.32,60.25,60.28,91864.0,56.6714,56.6902,56.6244,56.6526,91864.0
2021-01-22 14:40:00,60.29,60.34,60.26,60.32,87156.0,56.662,56.709,56.6338,56.6902,87156.0
2021-01-22 14:50:00,60.33,60.37,60.28,60.37,106136.0,56.6996,56.7372,56.6526,56.7372,106136.0
2021-01-22 15:00:00,60.37,60.41,60.32,60.41,115355.0,56.7372,56.7748,56.6902,56.7748,115355.0
2021-01-22 15:10:00,60.41,60.48,60.35,60.44,183528.0,56.7748,56.8406,56.7184,56.803,183528.0
2021-01-22 15:20:00,60.45,60.49,60.41,60.48,153652.0,56.8124,56.85,56.7748,56.8406,153652.0
2021-01-22 15:30:00,60.48,60.49,60.43,60.46,182746.0,56.8406,56.85,56.7936,56.8218,182746.0
2021-01-22 15:40:00,60.46,60.54,60.41,60.5,247625.0,56.8218,56.897,56.7748,56.8594,247625.0
2021-01-22 15:50:00,60.5,60.52,60.35,60.35,550781.0,56.8594,56.8782,56.7184,56.7184,550781.0
2021-01-25 09:30:00,60.38,60.53,60.33,60.45,404365.0,56.7466,56.8876,56.6996,56.8124,404365.0
2021-01-25 09:40:00,60.45,60.45,60.01,60.1,183157.0,56.8124,56.8124,56.3989,56.4834,183157.0
2021-01-25 09:50:00,60.11,60.19,59.93,60.11,161782.0,56.4928,56.568,56.3237,56.4928,161782.0
2021-01-25 10:00:00,60.1,60.14,60.0,60.1,108749.0,56.4834,56.521,56.3895,56.4834,108749.0
2021-01-25 10:10:00,60.1,60.22,60.02,60.17,140429.0,56.4834,56.5962,56.4083,56.5492,140429.0
2021-01-25 10:20:00,60.16,60.24,60.12,60.24,118740.0,56.5398,56.615,56.5022,56.615,118740.0
2021-01-25 10:30:00,60.23,60.43,60.18,60.35,205882.0,56.6056,56.7936,56.5586,56.7184,205882.0
2021-01-25 10:40:00,60.35,60.45,60.33,60.35,145616.0,56.7184,56.8124,56.6996,56.7184,145616.0
2021-01-25 10:50:00,60.35,60.35,60.04,60.07,266759.0,56.7184,56.7184,56.4271,56.4552,266759.0
2021-01-25 11:00:00,60.06,60.18,59.77,59.85,232173.0,56.4458,56.5586,56.1733,56.2485,232173.0
2021-01-25 11:10:00,59.83,60.01,59.8,59.94,151408.0,56.2297,56.3989,56.2015,56.3331,151408.0
2021-01-25 11:20:00,59.95,60.01,59.91,59.96,83408.0,56.3425,56.3989,56.3049,56.3519,83408.0
2021-01-25 11:30:00,59.98,60.23,59.92,60.19,165831.0,56.3707,56.6056,56.3143,56.568,165831.0
2021-01-25 11:40:00,60.18,60.25,60.09,60.21,135362.0,56.5586,56.6244,56.474,56.5868,135362.0
2021-01-25 11:50:00,60.2,60.27,60.15,60.18,84510.0,56.5774,56.6432,56.5304,56.5586,84510.0
2021-01-25 12:00:00,60.19,60.25,60.15,60.17,71173.0,56.568,56.6244,56.5304,56.5492,71173.0
2021-01-25 12:10:00,60.17,60.25,60.16,60.21,108043.0,56.5492,56.6244,56.5398,56.5868,108043.0
2021-01-25 12:20:00,60.21,60.35,60.15,60.3,114443.0,56.5868,56.7184,56.5304,56.6714,114443.0
2021-01-25 12:30:00,60.3,60.41,60.24,60.33,85977.0,56.6714,56.7748,56.615,56.6996,85977.0
2021-01-25 12:40:00,60.34,60.51,60.34,60.48,148930.0,56.709,56.8688,56.709,56.8406,148930.0
2021-01-25 12:50:00,60.48,60.63,60.47,60.61,178535.0,56.8406,56.9815,56.8312,56.9628,178535.0
2021-01-25 13:00:00,60.61,60.63,60.51,60.61,75959.0,56.9628,56.9815,56.8688,56.9628,75959.0
2021-01-25 13:10:00,60.61,60.79,60.59,60.68,152813.0,56.9628,57.1319,56.944,57.0285,152813.0
2021-01-25 13:20:00,60.68,60.77,60.64,60.71,104874.0,57.0285,57.1131,56.9909,57.0567,104874.0
2021-01-25 13:30:00,60.71,60.92,60.67,60.92,158172.0,57.0567,57.2541,57.0191,57.2541,158172.0
2021-01-25 13:40:00,60.92,60.95,60.83,60.89,139562.0,57.2541,57.2823,57.1695,57.2259,139562.0
2021-01-25 13:50:00,60.89,60.89,60.74,60.82,89048.0,57.2259,57.2259,57.0849,57.1601,89048.0
2021-01-25 14:00:00,60.82,60.88,60.76,60.82,114631.0,57.1601,57.2165,57.1037,57.1601,114631.0
2021-01-25 14:10:00,60.83,60.86,60.78,60.8,122695.0,57.1695,57.1977,57.1225,57.1413,122695.0
2021-01-25 14:20:00,60.8,60.84,60.72,60.8,89291.0,57.1413,57.1789,57.0661,57.1413,89291.0
2021-01-25 14:30:00,60.8,60.83,60.74,60.76,112768.0,57.1413,57.1695,57.0849,57.1037,112768.0
2021-01-25 14:40:00,60.76,60.78,60.72,60.73,108943.0,57.1037,57.1225,57.0661,57.0755,108943.0
2021-01-25 14:50:00,60.74,60.77,60.68,60.68,182174.0,57.0849,57.1131,57.0285,57.0285,182174.0
2021-01-25 15:00:00,60.68,60.72,60.64,60.72,124120.0,57.0285,57.0661,56.9909,57.0661,124120.0
2021-01-25 15:10:00,60.72,60.73,60.61,60.68,148446.0,57.0661,57.0755,56.9628,57.0285,148446.0
2021-01-25 15:20:00,60.68,60.71,60.63,60.68,156552.0,57.0285,57.0567,56.9815,57.0285,156552.0
2021-01-25 15:30:00,60.68,60.68,60.51,60.53,206292.0,57.0285,57.0285,56.8688,56.8876,206292.0
2021-01-25 15:40:00,60.53,60.7,60.5,60.67,334203.0,56.8876,57.0473,56.8594,57.0191,334203.0
2021-01-25 15:50:00,60.66,60.9,60.66,60.9,787680.0,57.0097,57.2353,57.0097,57.2353,787680.0
2021-01-26 09:30:00,61.06,61.18,60.84,61.1,328615.0,57.3857,57.4984,57.1789,57.4233,328615.0
2021-01-26 09:40:00,61.11,61.17,60.96,61.1,189541.0,57.4327,57.4891,57.2917,57.4233,189541.0
2021-01-26 09:50:00,61.1,61.12,60.97,61.04,268250.0,57.4233,57.4421,57.3011,57.3669,268250.0
2021-01-26 10:00:00,61.04,61.34,61.04,61.2,181354.0,57.3669,57.6488,57.3669,57.5172,181354.0
2021-01-26 10:10:00,61.2,61.47,61.18,61.39,215658.0,57.5172,57.771,57.4984,57.6958,215658.0
2021-01-26 10:20:00,61.4,61.4,61.21,61.25,150256.0,57.7052,57.7052,57.5266,57.5642,150256.0
2021-01-26 10:30:00,61.25,61.4,61.22,61.36,138732.0,57.5642,57.7052,57.536,57.6676,138732.0
2021-01-26 10:40:00,61.35,61.43,61.31,61.32,148016.0,57.6582,57.7334,57.6206,57.63,148016.0
2021-01-26 10:50:00,61.31,61.39,61.29,61.32,112551.0,57.6206,57.6958,57.6018,57.63,112551.0
2021-01-26 11:00:00,61.32,61.34,61.18,61.21,120228.0,57.63,57.6488,57.4984,57.5266,120228.0
2021-01-26 11:10:00,61.21,61.25,61.14,61.22,100020.0,57.5266,57.5642,57.4609,57.536,100020.0
2021-01-26 11:20:00,61.23,61.28,61.18,61.2,102995.0,57.5454,57.5924,57.4984,57.5172,102995.0
2021-01-26 11:30:00,61.19,61.26,61.17,61.19,85878.0,57.5078,57.5736,57.4891,57.5078,85878.0
2021-01-26 11:40:00,61.19,61.21,61.14,61.15,70083.0,57.5078,57.5266,57.4609,57.4703,70083.0
2021-01-26 11:50:00,61.16,61.2,61.09,61.12,79373.0,57.4797,57.5172,57.4139,57.4421,79373.0
2021-01-26 12:00:00,61.12,61.14,61.02,61.06,92348.0,57.4421,57.4609,57.3481,57.3857,92348.0
2021-01-26 12:10:00,61.06,61.15,61.01,61.13,115362.0,57.3857,57.4703,57.3387,57.4515,115362.0
2021-01-26 12:20:00,61.13,61.16,61.1,61.1,60155.0,57.4515,57.4797,57.4233,57.4233,60155.0
2021-01-26 12:30:00,61.11,61.13,61.05,61.05,82761.0,57.4327,57.4515,57.3763,57.3763,82761.0
2021-01-26 12:40:00,61.05,61.06,60.98,61.02,70425.0,57.3763,57.3857,57.3105,57.3481,70425.0
2021-01-26 12:50:00,61.02,61.04,60.95,61.0,59250.0,57.3481,57.3669,57.2823,57.3293,59250.0
2021-01-26 13:00:00,61.0,61.13,60.99,61.12,60275.0,57.3293,57.4515,57.3199,57.4421,60275.0
2021-01-26 13:10:00,61.12,61.2,61.11,61.19,67042.0,57.4421,57.5172,57.4327,57.5078,67042.0
2021-01-26 13:20:00,61.19,61.28,61.18,61.25,76118.0,57.5078,57.5924,57.4984,57.5642,76118.0
2021-01-26 13:30:00,61.25,61.38,61.25,61.37,98807.0,57.5642,57.6864,57.5642,57.677,98807.0
2021-01-26 13:40:00,61.37,61.44,61.36,61.43,89126.0,57.677,57.7428,57.6676,57.7334,89126.0
2021-01-26 13:50:00,61.43,61.57,61.43,61.57,127316.0,57.7334,57.865,57.7334,57.865,127316.0
2021-01-26 14:00:00,61.57,61.63,61.56,61.61,103497.0,57.865,57.9214,57.8556,57.9026,103497.0
2021-01-26 14:10:00,61.62,61.65,61.58,61.62,94864.0,57.912,57.9402,57.8744,57.912,94864.0
2021-01-26 14:20:00,61.61,61.65,61.51,61.59,104301.0,57.9026,57.9402,57.8086,57.8838,104301.0
2021-01-26 14:30:00,61.6,61.66,61.59,61.61,110395.0,57.8932,57.9496,57.8838,57.9026,110395.0
2021-01-26 14:40:00,61.61,61.63,61.54,61.56,122689.0,57.9026,57.9214,57.8368,57.8556,122689.0
2021-01-26 14:50:00,61.57,61.65,61.54,61.64,120626.0,57.865,57.9402,57.8368,57.9308,120626.0
2021-01-26 15:00:00,61.63,61.64,61.58,61.64,90772.0,57.9214,57.9308,57.8744,57.9308,90772.0
2021-01-26 15:10:00,61.64,61.87,61.64,61.85,172013.0,57.9308,58.1469,57.9308,58.1281,172013.0
2021-01-26 15:20:00,61.85,62.03,61.81,62.03,332441.0,58.1281,58.2973,58.0905,58.2973,332441.0
2021-01-26 15:30:00,62.03,62.04,61.92,61.94,415863.0,58.2973,58.3067,58.1939,58.2127,415863.0
2021-01-26 15:40:00,61.94,61.96,61.86,61.87,411333.0,58.2127,58.2315,58.1375,58.1469,411333.0
2021-01-26 15:50:00,61.87,61.91,61.76,61.8,876044.0,58.1469,58.1845,58.0435,58.0811,876044.0
2021-01-27 09:30:00,61.4,62.45,61.37,62.44,567141.0,57.7052,58.692,57.677,58.6826,567141.0
2021-01-27 09:40:00,62.45,62.94,62.32,62.93,585958.0,58.692,59.1525,58.5698,59.1431,585958.0
2021-01-27 09:50:00,62.93,63.07,62.75,62.79,629275.0,59.1431,59.2747,58.974,59.0116,629275.0
2021-01-27 10:00:00,62.79,62.96,62.69,62.85,525599.0,59.0116,59.1713,58.9176,59.068,525599.0
2021-01-27 10:10:00,62.86,62.9,62.47,62.56,426573.0,59.0774,59.1149,58.7108,58.7954,426573.0
2021-01-27 10:20:00,62.57,62.78,62.57,62.61,216974.0,58.8048,59.0022,58.8048,58.8424,216974.0
2021-01-27 10:30:00,62.61,62.65,62.36,62.62,257684.0,58.8424,58.88,58.6074,58.8518,257684.0
2021-01-27 10:40:00,62.63,62.99,62.62,62.93,270164.0,58.8612,59.1995,58.8518,59.1431,270164.0
2021-01-27 10:50:00,62.93,63.09,62.84,62.86,244336.0,59.1431,59.2935,59.0586,59.0774,244336.0
2021-01-27 11:00:00,62.86,62.86,62.7,62.77,217696.0,59.0774,59.0774,58.927,58.9928,217696.0
2021-01-27 11:10:00,62.77,62.78,62.59,62.65,156618.0,58.9928,59.0022,58.8236,58.88,156618.0
2021-01-27 11:20:00,62.66,62.74,62.63,62.69,135530.0,58.8894,58.9646,58.8612,58.9176,135530.0
2021-01-27 11:30:00,62.68,62.75,62.52,62.73,160825.0,58.9082,58.974,58.7578,58.9552,160825.0
2021-01-27 11:40:00,62.73,62.8,62.62,62.62,130763.0,58.9552,59.021,58.8518,58.8518,130763.0
2021-01-27 11:50:00,62.62,62.79,62.62,62.67,132961.0,58.8518,59.0116,58.8518,58.8988,132961.0
2021-01-27 12:00:00,62.66,62.9,62.64,62.9,173243.0,58.8894,59.1149,58.8706,59.1149,173243.0
2021-01-27 12:10:00,62.9,63.09,62.89,63.09,188162.0,59.1149,59.2935,59.1055,59.2935,188162.0
2021-01-27 12:20:00,63.09,63.18,63.05,63.09,223758.0,59.2935,59.3781,59.2559,59.2935,223758.0
2021-01-27 12:30:00,63.08,63.08,62.88,63.0,195645.0,59.2841,59.2841,59.0962,59.2089,195645.0
2021-01-27 12:40:00,62.99,63.13,62.99,63.08,138203.0,59.1995,59.3311,59.1995,59.2841,138203.0
2021-01-27 12:50:00,63.08,63.12,63.02,63.05,88155.0,59.2841,59.3217,59.2277,59.2559,88155.0
2021-01-27 13:00:00,63.05,63.1,62.91,62.95,79159.0,59.2559,59.3029,59.1243,59.1619,79159.0
2021-01-27 13:10:00,62.95,62.95,62.8,62.88,110360.0,59.1619,59.1619,59.021,59.0962,110360.0
2021-01-27 13:20:00,62.88,62.96,62.8,62.9,103909.0,59.0962,59.1713,59.021,59.1149,103909.0
2021-01-27 13:30:00,62.9,62.95,62.8,62.81,108534.0,59.1149,59.1619,59.021,59.0304,108534.0
2021-01-27 13:40:00,62.81,62.83,62.68,62.71,98479.0,59.0304,59.0492,58.9082,58.9364,98479.0
2021-01-27 13:50:00,62.71,62.91,62.7,62.85,137036.0,58.9364,59.1243,58.927,59.068,137036.0
2021-01-27 14:00:00,62.84,62.95,62.78,62.85,142058.0,59.0586,59.1619,59.0022,59.068,142058.0
2021-01-27 14:10:00,62.85,62.92,62.69,62.7,150089.0,59.068,59.1337,58.9176,58.927,150089.0
2021-01-27 14:20:00,62.71,62.75,62.62,62.7,135950.0,58.9364,58.974,58.8518,58.927,135950.0
2021-01-27 14:30:00,62.7,62.74,62.51,62.63,241742.0,58.927,58.9646,58.7484,58.8612,241742.0
2021-01-27 14:40:00,62.62,62.81,62.46,62.5,158633.0,58.8518,59.0304,58.7014,58.739,158633.0
2021-01-27 14:50:00,62.5,62.58,62.35,62.46,253765.0,58.739,58.8142,58.598,58.7014,253765.0
2021-01-27 15:00:00,62.46,62.61,62.43,62.5,249189.0,58.7014,58.8424,58.6732,58.739,249189.0
2021-01-27 15:10:00,62.52,62.63,62.4,62.53,241064.0,58.7578,58.8612,58.645,58.7672,241064.0
2021-01-27 15:20:00,62.52,62.57,62.27,62.31,328829.0,58.7578,58.8048,58.5229,58.5605,328829.0
2021-01-27 15:30:00,62.31,62.31,62.05,62.17,528846.0,58.5605,58.5605,58.3161,58.4289,528846.0
2021-01-27 15:40:00,62.17,62.4,62.07,62.4,463098.0,58.4289,58.645,58.3349,58.645,463098.0
2021-01-27 15:50:00,62.38,62.73,62.32,62.6,1030920.0,58.6262,58.9552,58.5698,58.833,1030920.0
2021-01-28 09:30:00,62.55,62.9,62.46,62.81,387420.0,58.786,59.1149,58.7014,59.0304,387420.0
2021-01-28 09:40:00,62.82,63.22,62.67,63.07,307047.0,59.0398,59.4157,58.8988,59.2747,307047.0
2021-01-28 09:50:00,63.06,63.24,62.74,62.78,415864.0,59.2653,59.4345,58.9646,59.0022,415864.0
2021-01-28 10:00:00,62.79,62.98,62.57,62.85,296334.0,59.0116,59.1901,58.8048,59.068,296334.0
2021-01-28 10:10:00,62.87,63.18,62.85,63.06,153540.0,59.0868,59.3781,59.068,59.2653,153540.0
2021-01-28 10:20:00,63.06,63.11,62.83,62.87,393606.0,59.2653,59.3123,59.0492,59.0868,393606.0
2021-01-28 10:30:00,62.86,62.93,62.39,62.52,290589.0,59.0774,59.1431,58.6356,58.7578,290589.0
2021-01-28 10:40:00,62.51,62.61,62.27,62.38,301571.0,58.7484,58.8424,58.5229,58.6262,301571.0
2021-01-28 10:50:00,62.38,62.43,62.17,62.26,352888.0,58.6262,58.6732,58.4289,58.5135,352888.0
2021-01-28 11:00:00,62.26,62.44,62.18,62.41,229839.0,58.5135,58.6826,58.4383,58.6544,229839.0
2021-01-28 11:10:00,62.4,62.49,62.28,62.47,210891.0,58.645,58.7296,58.5323,58.7108,210891.0
2021-01-28 11:20:00,62.47,62.54,62.38,62.41,240683.0,58.7108,58.7766,58.6262,58.6544,240683.0
2021-01-28 11:30:00,62.41,62.64,62.34,62.61,287980.0,58.6544,58.8706,58.5886,58.8424,287980.0
2021-01-28 11:40:00,62.61,62.62,62.28,62.3,129904.0,58.8424,58.8518,58.5323,58.5511,129904.0
2021-01-28 11:50:00,62.3,62.38,62.29,62.32,95385.0,58.5511,58.6262,58.5417,58.5698,95385.0
2021-01-28 12:00:00,62.33,62.53,62.33,62.48,159484.0,58.5792,58.7672,58.5792,58.7202,159484.0
2021-01-28 12:10:00,62.48,62.51,62.4,62.42,88292.0,58.7202,58.7484,58.645,58.6638,88292.0
2021-01-28 12:20:00,62.43,62.44,62.34,62.42,137094.0,58.6732,58.6826,58.5886,58.6638,137094.0
2021-01-28 12:30:00,62.41,62.48,62.37,62.39,101853.0,58.6544,58.7202,58.6168,58.6356,101853.0
2021-01-28 12:40:00,62.39,62.46,62.38,62.43,77219.0,58.6356,58.7014,58.6262,58.6732,77219.0
2021-01-28 12:50:00,62.42,62.45,62.33,62.4,88140.0,58.6638,58.692,58.5792,58.645,88140.0
2021-01-28 13:00:00,62.4,62.43,62.3,62.32,102161.0,58.645,58.6732,58.5511,58.5698,102161.0
2021-01-28 13:10:00,62.33,62.35,62.24,62.26,99373.0,58.5792,58.598,58.4947,58.5135,99373.0
2021-01-28 13:20:00,62.27,62.28,62.13,62.13,191887.0,58.5229,58.5323,58.3913,58.3913,191887.0
2021-01-28 13:30:00,62.14,62.25,62.1,62.2,100367.0,58.4007,58.5041,58.3631,58.4571,100367.0
2021-01-28 13:40:00,62.21,62.22,62.14,62.16,97415.0,58.4665,58.4759,58.4007,58.4195,97415.0
2021-01-28 13:50:00,62.15,62.17,62.09,62.17,163418.0,58.4101,58.4289,58.3537,58.4289,163418.0
2021-01-28 14:00:00,62.17,62.19,62.09,62.1,174557.0,58.4289,58.4477,58.3537,58.3631,174557.0
2021-01-28 14:10:00,62.11,62.12,61.95,61.98,138157.0,58.3725,58.3819,58.2221,58.2503,138157.0
2021-01-28 14:20:00,61.98,61.98,61.85,61.86,201998.0,58.2503,58.2503,58.1281,58.1375,201998.0
2021-01-28 14:30:00,61.87,61.88,61.72,61.86,136154.0,58.1469,58.1563,58.006,58.1375,136154.0
2021-01-28 14:40:00,61.86,61.88,61.72,61.84,112723.0,58.1375,58.1563,58.006,58.1187,112723.0
2021-01-28 14:50:00,61.84,61.89,61.74,61.87,141624.0,58.1187,58.1657,58.0248,58.1469,141624.0
2021-01-28 15:00:00,61.86,61.9,61.79,61.82,169673.0,58.1375,58.1751,58.0717,58.0999,169673.0
2021-01-28 15:10:00,61.81,61.82,61.62,61.69,273455.0,58.0905,58.0999,57.912,57.9778,273455.0
2021-01-28 15:20:00,61.69,61.78,61.64,61.7,212335.0,57.9778,58.0623,57.9308,57.9872,212335.0
2021-01-28 15:30:00,61.71,61.75,61.39,61.52,503727.0,57.9966,58.0341,57.6958,57.818,503727.0
2021-01-28 15:40:00,61.52,61.54,61.35,61.44,390524.0,57.818,57.8368,57.6582,57.7428,390524.0
2021-01-28 15:50:00,61.45,61.52,61.17,61.21,962852.0,57.7522,57.818,57.4891,57.5266,962852.0
2021-01-29 09:30:00,61.16,61.27,61.01,61.2,346988.0,57.4797,57.583,57.3387,57.5172,346988.0
2021-01-29 09:40:00,61.2,61.2,60.74,61.14,206055.0,57.5172,57.5172,57.0849,57.4609,206055.0
2021-01-29 09:50:00,61.13,61.26,61.04,61.15,119111.0,57.4515,57.5736,57.3669,57.4703,119111.0
2021-01-29 10:00:00,61.15,61.25,60.87,61.24,182371.0,57.4703,57.5642,57.2071,57.5548,182371.0
2021-01-29 10:10:00,61.24,61.38,61.23,61.29,198202.0,57.5548,57.6864,57.5454,57.6018,198202.0
2021-01-29 10:20:00,61.29,61.5,61.28,61.37,117430.0,57.6018,57.7992,57.5924,57.677,117430.0
2021-01-29 10:30:00,61.37,61.46,61.28,61.3,141556.0,57.677,57.7616,57.5924,57.6112,141556.0
2021-01-29 10:40:00,61.3,61.31,61.08,61.26,102574.0,57.6112,57.6206,57.4045,57.5736,102574.0
2021-01-29 10:50:00,61.26,61.35,61.17,61.18,126111.0,57.5736,57.6582,57.4891,57.4984,126111.0
2021-01-29 11:00:00,61.18,61.23,61.0,61.05,124967.0,57.4984,57.5454,57.3293,57.3763,124967.0
2021-01-29 11:10:00,61.06,61.06,60.73,60.74,96717.0,57.3857,57.3857,57.0755,57.0849,96717.0
2021-01-29 11:20:00,60.74,60.79,60.53,60.55,175365.0,57.0849,57.1319,56.8876,56.9064,175365.0
2021-01-29 11:30:00,60.55,60.74,60.5,60.74,177507.0,56.9064,57.0849,56.8594,57.0849,177507.0
2021-01-29 11:40:00,60.74,60.86,60.65,60.73,133213.0,57.0849,57.1977,57.0003,57.0755,133213.0
2021-01-29 11:50:00,60.73,60.74,60.62,60.68,125717.0,57.0755,57.0849,56.9721,57.0285,125717.0
2021-01-29 12:00:00,60.67,60.96,60.65,60.86,391250.0,57.0191,57.2917,57.0003,57.1977,391250.0
2021-01-29 12:10:00,60.86,61.03,60.71,60.72,170990.0,57.1977,57.3575,57.0567,57.0661,170990.0
2021-01-29 12:20:00,60.72,60.73,60.51,60.53,160578.0,57.0661,57.0755,56.8688,56.8876,160578.0
2021-01-29 12:30:00,60.53,60.62,60.41,60.45,256694.0,56.8876,56.9721,56.7748,56.8124,256694.0
2021-01-29 12:40:00,60.44,60.55,60.35,60.36,187588.0,56.803,56.9064,56.7184,56.7278,187588.0
2021-01-29 12:50:00,60.36,60.67,60.36,60.49,285207.0,56.7278,57.0191,56.7278,56.85,285207.0
2021-01-29 13:00:00,60.49,60.59,60.31,60.47,226837.0,56.85,56.944,56.6808,56.8312,226837.0
2021-01-29 13:10:00,60.49,60.52,60.22,60.23,159402.0,56.85,56.8782,56.5962,56.6056,159402.0
2021-01-29 13:20:00,60.23,60.54,60.21,60.52,142527.0,56.6056,56.897,56.5868,56.8782,142527.0
2021-01-29 13:30:00,60.52,60.52,60.42,60.46,86225.0,56.8782,56.8782,56.7842,56.8218,86225.0
2021-01-29 13:40:00,60.45,60.48,60.27,60.27,120914.0,56.8124,56.8406,56.6432,56.6432,120914.0
2021-01-29 13:50:00,60.28,60.3,60.21,60.23,112565.0,56.6526,56.6714,56.5868,56.6056,112565.0
2021-01-29 14:00:00,60.22,60.62,60.2,60.6,158369.0,56.5962,56.9721,56.5774,56.9534,158369.0
2021-01-29 14:10:00,60.6,60.6,60.48,60.53,96431.0,56.9534,56.9534,56.8406,56.8876,96431.0
2021-01-29 14:20:00,60.52,60.53,60.42,60.51,111023.0,56.8782,56.8876,56.7842,56.8688,111023.0
2021-01-29 14:30:00,60.5,60.5,60.36,60.48,103066.0,56.8594,56.8594,56.7278,56.8406,103066.0
2021-01-29 14:40:00,60.47,60.63,60.4,60.61,122283.0,56.8312,56.9815,56.7654,56.9628,122283.0
2021-01-29 14:50:00,60.62,60.73,60.6,60.61,99009.0,56.9721,57.0755,56.9534,56.9628,99009.0
2021-01-29 15:00:00,60.61,60.8,60.61,60.67,149877.0,56.9628,57.1413,56.9628,57.0191,149877.0
2021-01-29 15:10:00,60.67,60.76,60.64,60.68,165450.0,57.0191,57.1037,56.9909,57.0285,165450.0
2021-01-29 15:20:00,60.68,60.75,60.5,60.51,182397.0,57.0285,57.0943,56.8594,56.8688,182397.0
2021-01-29 15:30:00,60.5,60.72,60.5,60.55,257338.0,56.8594,57.0661,56.8594,56.9064,257338.0
2021-01-29 15:40:00,60.55,60.58,60.42,60.49,264028.0,56.9064,56.9346,56.7842,56.85,264028.0
2021-01-29 15:50:00,60.5,60.78,60.41,60.43,803033.0,56.8594,57.1225,56.7748,56.7936,803033.0
2021-02-01 09:30:00,60.92,61.56,60.74,61.51,507570.0,57.2541,57.8556,57.0849,57.8086,507570.0
2021-02-01 09:40:00,61.53,61.56,60.82,60.82,280034.0,57.8274,57.8556,57.1601,57.1601,280034.0
2021-02-01 09:50:00,60.82,61.06,60.78,61.03,239001.0,57.1601,57.3857,57.1225,57.3575,239001.0
2021-02-01 10:00:00,61.01,61.06,60.85,60.94,222594.0,57.3387,57.3857,57.1883,57.2729,222594.0
2021-02-01 10:10:00,60.94,61.3,60.88,61.3,241541.0,57.2729,57.6112,57.2165,57.6112,241541.0
2021-02-01 10:20:00,61.3,61.32,61.15,61.15,206922.0,57.6112,57.63,57.4703,57.4703,206922.0
2021-02-01 10:30:00,61.15,61.46,61.15,61.44,203640.0,57.4703,57.7616,57.4703,57.7428,203640.0
2021-02-01 10:40:00,61.44,61.66,61.41,61.57,189553.0,57.7428,57.9496,57.7146,57.865,189553.0
2021-02-01 10:50:00,61.57,61.58,61.2,61.31,182730.0,57.865,57.8744,57.5172,57.6206,182730.0
2021-02-01 11:00:00,61.3,61.46,61.27,61.36,190769.0,57.6112,57.7616,57.583,57.6676,190769.0
2021-02-01 11:10:00,61.35,61.43,61.28,61.38,150853.0,57.6582,57.7334,57.5924,57.6864,150853.0
2021-02-01 11:20:00,61.38,61.57,61.38,61.56,129857.0,57.6864,57.865,57.6864,57.8556,129857.0
2021-02-01 11:30:00,61.56,61.69,61.54,61.68,150870.0,57.8556,57.9778,57.8368,57.9684,150870.0
2021-02-01 11:40:00,61.69,61.82,61.69,61.73,129559.0,57.9778,58.0999,57.9778,58.0154,129559.0
2021-02-01 11:50:00,61.73,61.88,61.72,61.77,167341.0,58.0154,58.1563,58.006,58.0529,167341.0
2021-02-01 12:00:00,61.78,61.97,61.77,61.85,200343.0,58.0623,58.2409,58.0529,58.1281,200343.0
2021-02-01 12:10:00,61.86,61.93,61.81,61.89,146249.0,58.1375,58.2033,58.0905,58.1657,146249.0
2021-02-01 12:20:00,61.89,62.01,61.87,61.91,160184.0,58.1657,58.2785,58.1469,58.1845,160184.0
2021-02-01 12:30:00,61.91,61.96,61.8,61.87,111250.0,58.1845,58.2315,58.0811,58.1469,111250.0
2021-02-01 12:40:00,61.89,61.94,61.8,61.85,154785.0,58.1657,58.2127,58.0811,58.1281,154785.0
2021-02-01 12:50:00,61.86,61.9,61.84,61.88,111030.0,58.1375,58.1751,58.1187,58.1563,111030.0
2021-02-01 13:00:00,61.88,61.9,61.82,61.84,154893.0,58.1563,58.1751,58.0999,58.1187,154893.0
2021-02-01 13:10:00,61.84,61.84,61.72,61.81,104293.0,58.1187,58.1187,58.006,58.0905,104293.0
2021-02-01 13:20:00,61.8,61.93,61.79,61.91,147866.0,58.0811,58.2033,58.0717,58.1845,147866.0
2021-02-01 13:30:00,61.91,61.96,61.79,61.81,118995.0,58.1845,58.2315,58.0717,58.0905,118995.0
2021-02-01 13:40:00,61.81,61.83,61.7,61.72,99375.0,58.0905,58.1093,57.9872,58.006,99375.0
2021-02-01 13:50:00,61.73,61.79,61.69,61.77,91353.0,58.0154,58.0717,57.9778,58.0529,91353.0
2021-02-01 14:00:00,61.77,61.79,61.68,61.71,152233.0,58.0529,58.0717,57.9684,57.9966,152233.0
2021-02-01 14:10:00,61.71,61.78,61.65,61.77,120973.0,57.9966,58.0623,57.9402,58.0529,120973.0
2021-02-01 14:20:00,61.77,61.83,61.69,61.82,93733.0,58.0529,58.1093,57.9778,58.0999,93733.0
2021-02-01 14:30:00,61.82,61.91,61.82,61.9,137293.0,58.0999,58.1845,58.0999,58.1751,137293.0
2021-02-01 14:40:00,61.9,61.97,61.89,61.97,235981.0,58.1751,58.2409,58.1657,58.2409,235981.0
2021-02-01 14:50:00,61.96,61.97,61.76,61.77,142092.0,58.2315,58.2409,58.0435,58.0529,142092.0
2021-02-01 15:00:00,61.77,61.85,61.76,61.8,169025.0,58.0529,58.1281,58.0435,58.0811,169025.0
2021-02-01 15:10:00,61.8,61.83,61.62,61.69,153497.0,58.0811,58.1093,57.912,57.9778,153497.0
2021-02-01 15:20:00,61.7,61.81,61.62,61.8,217768.0,57.9872,58.0905,57.912,58.0811,217768.0
2021-02-01 15:30:00,61.8,61.82,61.71,61.72,317779.0,58.0811,58.0999,57.9966,58.006,317779.0
2021-02-01 15:40:00,61.71,61.8,61.64,61.79,260179.0,57.9966,58.0811,57.9308,58.0717,260179.0
2021-02-01 15:50:00,61.78,61.84,61.5,61.53,1083824.0,58.0623,58.1187,57.7992,57.8274,1083824.0
2021-02-02 09:30:00,61.88,62.5,61.79,61.99,381129.0,58.1563,58.739,58.0717,58.2597,381129.0
2021-02-02 09:40:00,62.0,62.42,61.96,62.36,353079.0,58.2691,58.6638,58.2315,58.6074,353079.0
2021-02-02 09:50:00,62.37,62.37,62.13,62.26,437939.0,58.6168,58.6168,58.3913,58.5135,437939.0
2021-02-02 10:00:00,62.27,62.28,62.07,62.18,607479.0,58.5229,58.5323,58.3349,58.4383,607479.0
2021-02-02 10:10:00,62.19,62.49,62.12,62.49,421126.0,58.4477,58.7296,58.3819,58.7296,421126.0
2021-02-02 10:20:00,62.49,62.69,62.37,62.61,380586.0,58.7296,58.9176,58.6168,58.8424,380586.0
2021-02-02 10:30:00,62.6,62.77,62.54,62.57,329566.0,58.833,58.9928,58.7766,58.8048,329566.0
2021-02-02 10:40:00,62.58,62.61,62.35,62.51,180527.0,58.8142,58.8424,58.598,58.7484,180527.0
2021-02-02 10:50:00,62.5,62.71,62.5,62.61,407703.0,58.739,58.9364,58.739,58.8424,407703.0
2021-02-02 11:00:00,62.6,62.88,62.58,62.87,198214.0,58.833,59.0962,58.8142,59.0868,198214.0
2021-02-02 11:10:00,62.88,62.88,62.43,62.46,252532.0,59.0962,59.0962,58.6732,58.7014,252532.0
2021-02-02 11:20:00,62.47,62.58,62.36,62.55,169649.0,58.7108,58.8142,58.6074,58.786,169649.0
2021-02-02 11:30:00,62.54,62.7,62.47,62.69,170464.0,58.7766,58.927,58.7108,58.9176,170464.0
2021-02-02 11:40:00,62.69,62.76,62.64,62.73,139911.0,58.9176,58.9834,58.8706,58.9552,139911.0
2021-02-02 11:50:00,62.74,62.79,62.71,62.76,121686.0,58.9646,59.0116,58.9364,58.9834,121686.0
2021-02-02 12:00:00,62.76,62.81,62.67,62.74,130614.0,58.9834,59.0304,58.8988,58.9646,130614.0
2021-02-02 12:10:00,62.75,62.91,62.74,62.83,163612.0,58.974,59.1243,58.9646,59.0492,163612.0
2021-02-02 12:20:00,62.82,62.84,62.72,62.72,92717.0,59.0398,59.0586,58.9458,58.9458,92717.0
2021-02-02 12:30:00,62.72,62.82,62.71,62.79,128536.0,58.9458,59.0398,58.9364,59.0116,128536.0
2021-02-02 12:40:00,62.78,62.83,62.76,62.77,117139.0,59.0022,59.0492,58.9834,58.9928,117139.0
2021-02-02 12:50:00,62.76,62.89,62.76,62.89,115540.0,58.9834,59.1055,58.9834,59.1055,115540.0
2021-02-02 13:00:00,62.89,62.91,62.84,62.87,125489.0,59.1055,59.1243,59.0586,59.0868,125489.0
2021-02-02 13:10:00,62.87,62.92,62.79,62.8,130127.0,59.0868,59.1337,59.0116,59.021,130127.0
2021-02-02 13:20:00,62.79,62.89,62.75,62.85,124056.0,59.0116,59.1055,58.974,59.068,124056.0
2021-02-02 13:30:00,62.85,62.86,62.7,62.74,101899.0,59.068,59.0774,58.927,58.9646,101899.0
2021-02-02 13:40:00,62.75,62.76,62.65,62.71,98813.0,58.974,58.9834,58.88,58.9364,98813.0
2021-02-02 13:50:00,62.69,62.8,62.66,62.77,110989.0,58.9176,59.021,58.8894,58.9928,110989.0
2021-02-02 14:00:00,62.77,62.88,62.75,62.83,144651.0,58.9928,59.0962,58.974,59.0492,144651.0
2021-02-02 14:10:00,62.83,62.84,62.72,62.72,130210.0,59.0492,59.0586,58.9458,58.9458,130210.0
2021-02-02 14:20:00,62.73,62.75,62.64,62.69,113082.0,58.9552,58.974,58.8706,58.9176,113082.0
2021-02-02 14:30:00,62.7,62.78,62.69,62.7,142203.0,58.927,59.0022,58.9176,58.927,142203.0
2021-02-02 14:40:00,62.7,62.75,62.66,62.68,107538.0,58.927,58.974,58.8894,58.9082,107538.0
2021-02-02 14:50:00,62.67,62.68,62.6,62.68,140166.0,58.8988,58.9082,58.833,58.9082,140166.0
2021-02-02 15:00:00,62.68,62.76,62.61,62.74,171232.0,58.9082,58.9834,58.8424,58.9646,171232.0
2021-02-02 15:10:00,62.75,62.77,62.61,62.65,139424.0,58.974,58.9928,58.8424,58.88,139424.0
2021-02-02 15:20:00,62.65,62.7,62.57,62.62,153758.0,58.88,58.927,58.8048,58.8518,153758.0
2021-02-02 15:30:00,62.62,62.67,62.55,62.6,259734.0,58.8518,58.8988,58.786,58.833,259734.0
2021-02-02 15:40:00,62.59,62.7,62.59,62.66,245639.0,58.8236,58.927,58.8236,58.8894,245639.0
2021-02-02 15:50:00,62.66,62.67,62.36,62.37,560555.0,58.8894,58.8988,58.6074,58.6168,560555.0
2021-02-03 09:30:00,62.18,62.48,62.08,62.19,450182.0,58.4383,58.7202,58.3443,58.4477,450182.0
2021-02-03 09:40:00,62.19,62.43,62.03,62.34,282358.0,58.4477,58.6732,58.2973,58.5886,282358.0
2021-02-03 09:50:00,62.35,62.69,62.31,62.69,218466.0,58.598,58.9176,58.5605,58.9176,218466.0
2021-02-03 10:00:00,62.7,62.72,62.51,62.6,217077.0,58.927,58.9458,58.7484,58.833,217077.0
2021-02-03 10:10:00,62.6,62.61,62.21,62.23,342336.0,58.833,58.8424,58.4665,58.4853,342336.0
2021-02-03 10:20:00,62.23,62.24,61.99,62.03,318998.0,58.4853,58.4947,58.2597,58.2973,318998.0
2021-02-03 10:30:00,62.04,62.15,61.98,62.12,300237.0,58.3067,58.4101,58.2503,58.3819,300237.0
2021-02-03 10:40:00,62.11,62.23,62.07,62.22,178804.0,58.3725,58.4853,58.3349,58.4759,178804.0
2021-02-03 10:50:00,62.23,62.27,62.08,62.16,167082.0,58.4853,58.5229,58.3443,58.4195,167082.0
2021-02-03 11:00:00,62.17,62.26,62.13,62.23,156048.0,58.4289,58.5135,58.3913,58.4853,156048.0
2021-02-03 11:10:00,62.23,62.46,62.23,62.46,186714.0,58.4853,58.7014,58.4853,58.7014,186714.0
2021-02-03 11:20:00,62.46,62.59,62.44,62.55,151346.0,58.7014,58.8236,58.6826,58.786,151346.0
2021-02-03 11:30:00,62.57,62.69,62.47,62.67,171870.0,58.8048,58.9176,58.7108,58.8988,171870.0
2021-02-03 11:40:00,62.68,62.75,62.64,62.7,154867.0,58.9082,58.974,58.8706,58.927,154867.0
2021-02-03 11:50:00,62.7,62.7,62.47,62.51,155508.0,58.927,58.927,58.7108,58.7484,155508.0
2021-02-03 12:00:00,62.51,62.64,62.47,62.61,137358.0,58.7484,58.8706,58.7108,58.8424,137358.0
2021-02-03 12:10:00,62.61,62.64,62.55,62.57,118197.0,58.8424,58.8706,58.786,58.8048,118197.0
2021-02-03 12:20:00,62.58,62.64,62.46,62.48,166098.0,58.8142,58.8706,58.7014,58.7202,166098.0
2021-02-03 12:30:00,62.48,62.48,62.33,62.37,295852.0,58.7202,58.7202,58.5792,58.6168,295852.0
2021-02-03 12:40:00,62.36,62.42,62.29,62.29,186224.0,58.6074,58.6638,58.5417,58.5417,186224.0
2021-02-03 12:50:00,62.3,62.43,62.22,62.33,201151.0,58.5511,58.6732,58.4759,58.5792,201151.0
2021-02-03 13:00:00,62.34,62.38,62.31,62.35,118158.0,58.5886,58.6262,58.5605,58.598,118158.0
2021-02-03 13:10:00,62.35,62.39,62.31,62.32,99558.0,58.598,58.6356,58.5605,58.5698,99558.0
2021-02-03 13:20:00,62.33,62.39,62.32,62.38,98826.0,58.5792,58.6356,58.5698,58.6262,98826.0
2021-02-03 13:30:00,62.38,62.39,62.3,62.33,203995.0,58.6262,58.6356,58.5511,58.5792,203995.0
2021-02-03 13:40:00,62.33,62.38,62.29,62.32,172647.0,58.5792,58.6262,58.5417,58.5698,172647.0
2021-02-03 13:50:00,62.32,62.38,62.28,62.37,141836.0,58.5698,58.6262,58.5323,58.6168,141836.0
2021-02-03 14:00:00,62.36,62.62,62.32,62.59,139204.0,58.6074,58.8518,58.5698,58.8236,139204.0
2021-02-03 14:10:00,62.59,62.6,62.45,62.52,104179.0,58.8236,58.833,58.692,58.7578,104179.0
2021-02-03 14:20:00,62.52,62.58,62.49,62.58,97803.0,58.7578,58.8142,58.7296,58.8142,97803.0
2021-02-03 14:30:00,62.58,62.62,62.55,62.57,180304.0,58.8142,58.8518,58.786,58.8048,180304.0
2021-02-03 14:40:00,62.57,62.58,62.51,62.52,118046.0,58.8048,58.8142,58.7484,58.7578,118046.0
2021-02-03 14:50:00,62.52,62.54,62.45,62.45,155138.0,58.7578,58.7766,58.692,58.692,155138.0
2021-02-03 15:00:00,62.45,62.48,62.41,62.45,145307.0,58.692,58.7202,58.6544,58.692,145307.0
2021-02-03 15:10:00,62.45,62.57,62.43,62.51,208564.0,58.692,58.8048,58.6732,58.7484,208564.0
2021-02-03 15:20:00,62.52,62.55,62.46,62.51,321977.0,58.7578,58.786,58.7014,58.7484,321977.0
2021-02-03 15:30:00,62.52,62.52,62.3,62.31,218020.0,58.7578,58.7578,58.5511,58.5605,218020.0
2021-02-03 15:40:00,62.31,62.36,62.25,62.26,137588.0,58.5605,58.6074,58.5041,58.5135,137588.0
2021-02-03 15:50:00,62.25,62.3,62.11,62.16,491131.0,58.5041,58.5511,58.3725,58.4195,491131.0
2021-02-04 09:30:00,62.48,62.89,62.25,62.62,526579.0,58.7202,59.1055,58.5041,58.8518,526579.0
2021-02-04 09:40:00,62.62,62.82,62.4,62.5,288587.0,58.8518,59.0398,58.645,58.739,288587.0
2021-02-04 09:50:00,62.51,62.74,62.47,62.73,210568.0,58.7484,58.9646,58.7108,58.9552,210568.0
2021-02-04 10:00:00,62.73,62.9,62.71,62.9,245702.0,58.9552,59.1149,58.9364,59.1149,245702.0
2021-02-04 10:10:00,62.89,63.07,62.8,63.02,317270.0,59.1055,59.2747,59.021,59.2277,317270.0
2021-02-04 10:20:00,63.02,63.21,62.99,63.14,312769.0,59.2277,59.4063,59.1995,59.3405,312769.0
2021-02-04 10:30:00,63.13,63.21,63.1,63.15,267162.0,59.3311,59.4063,59.3029,59.3499,267162.0
2021-02-04 10:40:00,63.15,63.33,63.06,63.24,265374.0,59.3499,59.5191,59.2653,59.4345,265374.0
2021-02-04 10:50:00,63.25,63.3,63.12,63.16,213006.0,59.4439,59.4909,59.3217,59.3593,213006.0
2021-02-04 11:00:00,63.15,63.36,63.13,63.3,167904.0,59.3499,59.5473,59.3311,59.4909,167904.0
2021-02-04 11:10:00,63.3,63.33,63.18,63.3,149798.0,59.4909,59.5191,59.3781,59.4909,149798.0
2021-02-04 11:20:00,63.3,63.3,63.07,63.11,170433.0,59.4909,59.4909,59.2747,59.3123,170433.0
2021-02-04 11:30:00,63.1,63.23,63.1,63.14,140169.0,59.3029,59.4251,59.3029,59.3405,140169.0
2021-02-04 11:40:00,63.15,63.21,62.98,63.02,123497.0,59.3499,59.4063,59.1901,59.2277,123497.0
2021-02-04 11:50:00,63.02,63.03,62.92,63.0,91101.0,59.2277,59.2371,59.1337,59.2089,91101.0
2021-02-04 12:00:00,63.0,63.09,63.0,63.09,118134.0,59.2089,59.2935,59.2089,59.2935,118134.0
2021-02-04 12:10:00,63.09,63.2,63.07,63.18,156811.0,59.2935,59.3969,59.2747,59.3781,156811.0
2021-02-04 12:20:00,63.18,63.18,63.03,63.1,127551.0,59.3781,59.3781,59.2371,59.3029,127551.0
2021-02-04 12:30:00,63.11,63.14,63.04,63.07,115450.0,59.3123,59.3405,59.2465,59.2747,115450.0
2021-02-04 12:40:00,63.08,63.11,63.03,63.03,81142.0,59.2841,59.3123,59.2371,59.2371,81142.0
2021-02-04 12:50:00,63.03,63.05,62.99,63.05,72759.0,59.2371,59.2559,59.1995,59.2559,72759.0
2021-02-04 13:00:00,63.05,63.17,63.03,63.05,265958.0,59.2559,59.3687,59.2371,59.2559,265958.0
2021-02-04 13:10:00,63.05,63.12,63.0,63.12,112679.0,59.2559,59.3217,59.2089,59.3217,112679.0
2021-02-04 13:20:00,63.13,63.15,62.99,63.05,133272.0,59.3311,59.3499,59.1995,59.2559,133272.0
2021-02-04 13:30:00,63.05,63.11,63.02,63.04,104944.0,59.2559,59.3123,59.2277,59.2465,104944.0
2021-02-04 13:40:00,63.05,63.07,62.93,62.97,129722.0,59.2559,59.2747,59.1431,59.1807,129722.0
2021-02-04 13:50:00,62.97,62.99,62.93,62.98,80403.0,59.1807,59.1995,59.1431,59.1901,80403.0
2021-02-04 14:00:00,62.97,63.03,62.92,63.01,162936.0,59.1807,59.2371,59.1337,59.2183,162936.0
2021-02-04 14:10:00,63.01,63.07,62.99,63.06,131383.0,59.2183,59.2747,59.1995,59.2653,131383.0
2021-02-04 14:20:00,63.06,63.16,63.04,63.15,99543.0,59.2653,59.3593,59.2465,59.3499,99543.0
2021-02-04 14:30:00,63.16,63.18,63.1,63.13,156170.0,59.3593,59.3781,59.3029,59.3311,156170.0
2021-02-04 14:40:00,63.12,63.15,63.09,63.13,112103.0,59.3217,59.3499,59.2935,59.3311,112103.0
2021-02-04 14:50:00,63.13,63.13,63.02,63.07,131044.0,59.3311,59.3311,59.2277,59.2747,131044.0
2021-02-04 15:00:00,63.07,63.07,62.97,63.03,227574.0,59.2747,59.2747,59.1807,59.2371,227574.0
2021-02-04 15:10:00,63.02,63.11,62.98,63.11,142447.0,59.2277,59.3123,59.1901,59.3123,142447.0
2021-02-04 15:20:00,63.11,63.28,63.1,63.28,192464.0,59.3123,59.4721,59.3029,59.4721,192464.0
2021-02-04 15:30:00,63.28,63.28,63.06,63.06,340606.0,59.4721,59.4721,59.2653,59.2653,340606.0
2021-02-04 15:40:00,63.07,63.19,63.06,63.14,192825.0,59.2747,59.3875,59.2653,59.3405,192825.0
2021-02-04 15:50:00,63.15,63.39,63.14,63.35,706374.0,59.3499,59.5755,59.3405,59.5379,706374.0
2021-02-05 09:30:00,63.5,64.03,63.28,63.8,462008.0,59.6788,60.1769,59.4721,59.9608,462008.0
2021-02-05 09:40:00,63.8,63.91,63.63,63.84,245219.0,59.9608,60.0642,59.801,59.9984,245219.0
2021-02-05 09:50:00,63.82,63.88,63.72,63.8,265950.0,59.9796,60.036,59.8856,59.9608,265950.0
2021-02-05 10:00:00,63.8,63.94,63.68,63.75,221931.0,59.9608,60.0924,59.848,59.9138,221931.0
2021-02-05 10:10:00,63.76,63.95,63.72,63.73,311541.0,59.9232,60.1018,59.8856,59.895,311541.0
2021-02-05 10:20:00,63.73,63.81,63.65,63.7,254436.0,59.895,59.9702,59.8198,59.8668,254436.0
2021-02-05 10:30:00,63.71,63.74,63.61,63.65,208794.0,59.8762,59.9044,59.7822,59.8198,208794.0
2021-02-05 10:40:00,63.66,63.85,63.65,63.82,151369.0,59.8292,60.0078,59.8198,59.9796,151369.0
2021-02-05 10:50:00,63.83,63.92,63.8,63.86,182122.0,59.989,60.0736,59.9608,60.0172,182122.0
2021-02-05 11:00:00,63.86,63.93,63.85,63.89,139426.0,60.0172,60.083,60.0078,60.0454,139426.0
2021-02-05 11:10:00,63.89,63.9,63.74,63.77,106933.0,60.0454,60.0548,59.9044,59.9326,106933.0
2021-02-05 11:20:00,63.77,63.86,63.76,63.85,130811.0,59.9326,60.0172,59.9232,60.0078,130811.0
2021-02-05 11:30:00,63.85,63.99,63.78,63.99,114800.0,60.0078,60.1394,59.942,60.1394,114800.0
2021-02-05 11:40:00,63.99,64.0,63.93,63.98,141851.0,60.1394,60.1488,60.083,60.13,141851.0
2021-02-05 11:50:00,63.98,64.02,63.92,63.92,169231.0,60.13,60.1676,60.0736,60.0736,169231.0
2021-02-05 12:00:00,63.92,63.93,63.85,63.9,139997.0,60.0736,60.083,60.0078,60.0548,139997.0
2021-02-05 12:10:00,63.9,64.03,63.89,64.01,152995.0,60.0548,60.1769,60.0454,60.1582,152995.0
2021-02-05 12:20:00,64.02,64.03,63.91,63.95,138505.0,60.1676,60.1769,60.0642,60.1018,138505.0
2021-02-05 12:30:00,63.95,64.0,63.9,63.96,137227.0,60.1018,60.1488,60.0548,60.1112,137227.0
2021-02-05 12:40:00,63.96,64.05,63.95,64.05,94021.0,60.1112,60.1957,60.1018,60.1957,94021.0
2021-02-05 12:50:00,64.06,64.07,63.89,63.97,168891.0,60.2051,60.2145,60.0454,60.1206,168891.0
2021-02-05 13:00:00,63.97,63.97,63.86,63.87,107209.0,60.1206,60.1206,60.0172,60.0266,107209.0
2021-02-05 13:10:00,63.87,63.93,63.83,63.85,102063.0,60.0266,60.083,59.989,60.0078,102063.0
2021-02-05 13:20:00,63.86,63.86,63.71,63.76,146402.0,60.0172,60.0172,59.8762,59.9232,146402.0
2021-02-05 13:30:00,63.76,63.89,63.76,63.89,89184.0,59.9232,60.0454,59.9232,60.0454,89184.0
2021-02-05 13:40:00,63.89,63.89,63.79,63.81,131544.0,60.0454,60.0454,59.9514,59.9702,131544.0
2021-02-05 13:50:00,63.8,63.83,63.78,63.82,78433.0,59.9608,59.989,59.942,59.9796,78433.0
2021-02-05 14:00:00,63.81,63.82,63.71,63.74,135749.0,59.9702,59.9796,59.8762,59.9044,135749.0
2021-02-05 14:10:00,63.74,63.76,63.68,63.69,124581.0,59.9044,59.9232,59.848,59.8574,124581.0
2021-02-05 14:20:00,63.69,63.77,63.67,63.76,79174.0,59.8574,59.9326,59.8386,59.9232,79174.0
2021-02-05 14:30:00,63.76,63.83,63.75,63.82,54316.0,59.9232,59.989,59.9138,59.9796,54316.0
2021-02-05 14:40:00,63.82,63.85,63.67,63.68,216914.0,59.9796,60.0078,59.8386,59.848,216914.0
2021-02-05 14:50:00,63.68,63.74,63.65,63.71,112124.0,59.848,59.9044,59.8198,59.8762,112124.0
2021-02-05 15:00:00,63.71,63.77,63.68,63.77,131547.0,59.8762,59.9326,59.848,59.9326,131547.0
2021-02-05 15:10:00,63.77,63.82,63.7,63.82,195719.0,59.9326,59.9796,59.8668,59.9796,195719.0
2021-02-05 15:20:00,63.82,63.87,63.72,63.72,207904.0,59.9796,60.0266,59.8856,59.8856,207904.0
2021-02-05 15:30:00,63.72,63.72,63.52,63.56,224709.0,59.8856,59.8856,59.6976,59.7352,224709.0
2021-02-05 15:40:00,63.55,63.57,63.47,63.47,122383.0,59.7258,59.7446,59.6506,59.6506,122383.0
2021-02-05 15:50:00,63.45,63.67,63.43,63.6,442209.0,59.6319,59.8386,59.6131,59.7728,442209.0
2021-02-08 09:30:00,63.79,63.87,63.55,63.56,355899.0,59.9514,60.0266,59.7258,59.7352,355899.0
2021-02-08 09:40:00,63.56,63.59,63.33,63.38,160871.0,59.7352,59.7634,59.5191,59.5661,160871.0
2021-02-08 09:50:00,63.38,63.39,63.2,63.22,153567.0,59.5661,59.5755,59.3969,59.4157,153567.0
2021-02-08 10:00:00,63.24,63.33,63.18,63.27,134239.0,59.4345,59.5191,59.3781,59.4627,134239.0
2021-02-08 10:10:00,63.27,63.33,63.03,63.33,160110.0,59.4627,59.5191,59.2371,59.5191,160110.0
2021-02-08 10:20:00,63.32,63.33,63.2,63.26,116733.0,59.5097,59.5191,59.3969,59.4533,116733.0
2021-02-08 10:30:00,63.25,63.31,63.12,63.22,113328.0,59.4439,59.5003,59.3217,59.4157,113328.0
2021-02-08 10:40:00,63.23,63.36,63.21,63.28,141599.0,59.4251,59.5473,59.4063,59.4721,141599.0
2021-02-08 10:50:00,63.28,63.35,63.2,63.29,108856.0,59.4721,59.5379,59.3969,59.4815,108856.0
2021-02-08 11:00:00,63.3,63.33,63.21,63.24,99523.0,59.4909,59.5191,59.4063,59.4345,99523.0
2021-02-08 11:10:00,63.24,63.27,63.14,63.2,99237.0,59.4345,59.4627,59.3405,59.3969,99237.0
2021-02-08 11:20:00,63.2,63.27,63.17,63.23,68058.0,59.3969,59.4627,59.3687,59.4251,68058.0
2021-02-08 11:30:00,63.22,63.22,63.14,63.14,84123.0,59.4157,59.4157,59.3405,59.3405,84123.0
2021-02-08 11:40:00,63.14,63.15,63.08,63.14,69736.0,59.3405,59.3499,59.2841,59.3405,69736.0
2021-02-08 11:50:00,63.15,63.19,63.11,63.13,77881.0,59.3499,59.3875,59.3123,59.3311,77881.0
2021-02-08 12:00:00,63.14,63.16,63.1,63.16,78158.0,59.3405,59.3593,59.3029,59.3593,78158.0
2021-02-08 12:10:00,63.16,63.24,63.15,63.2,116306.0,59.3593,59.4345,59.3499,59.3969,116306.0
2021-02-08 12:20:00,63.2,63.22,63.16,63.22,101395.0,59.3969,59.4157,59.3593,59.4157,101395.0
2021-02-08 12:30:00,63.22,63.23,63.12,63.13,62747.0,59.4157,59.4251,59.3217,59.3311,62747.0
2021-02-08 12:40:00,63.13,63.17,63.1,63.14,62790.0,59.3311,59.3687,59.3029,59.3405,62790.0
2021-02-08 12:50:00,63.13,63.17,63.1,63.13,68140.0,59.3311,59.3687,59.3029,59.3311,68140.0
2021-02-08 13:00:00,63.13,63.13,63.04,63.08,56118.0,59.3311,59.3311,59.2465,59.2841,56118.0
2021-02-08 13:10:00,63.08,63.08,63.03,63.03,53913.0,59.2841,59.2841,59.2371,59.2371,53913.0
2021-02-08 13:20:00,63.03,63.06,62.98,63.02,120246.0,59.2371,59.2653,59.1901,59.2277,120246.0
2021-02-08 13:30:00,63.03,63.09,63.02,63.06,54914.0,59.2371,59.2935,59.2277,59.2653,54914.0
2021-02-08 13:40:00,63.05,63.13,63.05,63.08,62665.0,59.2559,59.3311,59.2559,59.2841,62665.0
2021-02-08 13:50:00,63.07,63.08,62.96,62.99,89761.0,59.2747,59.2841,59.1713,59.1995,89761.0
2021-02-08 14:00:00,62.98,63.02,62.97,63.0,59064.0,59.1901,59.2277,59.1807,59.2089,59064.0
2021-02-08 14:10:00,63.0,63.03,62.97,63.01,72750.0,59.2089,59.2371,59.1807,59.2183,72750.0
2021-02-08 14:20:00,63.01,63.04,62.98,63.01,73960.0,59.2183,59.2465,59.1901,59.2183,73960.0
2021-02-08 14:30:00,63.01,63.03,62.95,62.98,65050.0,59.2183,59.2371,59.1619,59.1901,65050.0
2021-02-08 14:40:00,62.98,62.99,62.83,62.91,136313.0,59.1901,59.1995,59.0492,59.1243,136313.0
2021-02-08 14:50:00,62.9,62.99,62.88,62.98,71811.0,59.1149,59.1995,59.0962,59.1901,71811.0
2021-02-08 15:00:00,62.99,63.03,62.96,62.98,72633.0,59.1995,59.2371,59.1713,59.1901,72633.0
2021-02-08 15:10:00,62.98,63.01,62.93,62.94,86107.0,59.1901,59.2183,59.1431,59.1525,86107.0
2021-02-08 15:20:00,62.95,62.99,62.85,62.9,164507.0,59.1619,59.1995,59.068,59.1149,164507.0
2021-02-08 15:30:00,62.9,62.96,62.89,62.94,143654.0,59.1149,59.1713,59.1055,59.1525,143654.0
2021-02-08 15:40:00,62.94,63.03,62.91,63.01,170612.0,59.1525,59.2371,59.1243,59.2183,170612.0
2021-02-08 15:50:00,63.0,63.11,62.94,63.1,917642.0,59.2089,59.3123,59.1525,59.3029,917642.0
2021-02-09 09:30:00,63.08,63.25,62.91,63.23,193670.0,59.2841,59.4439,59.1243,59.4251,193670.0
2021-02-09 09:40:00,63.24,63.27,63.07,63.27,111660.0,59.4345,59.4627,59.2747,59.4627,111660.0
2021-02-09 09:50:00,63.27,63.39,63.2,63.35,135788.0,59.4627,59.5755,59.3969,59.5379,135788.0
2021-02-09 10:00:00,63.34,63.6,63.3,63.6,197276.0,59.5285,59.7728,59.4909,59.7728,197276.0
2021-02-09 10:10:00,63.6,63.64,63.49,63.53,162688.0,59.7728,59.8104,59.6694,59.707,162688.0
2021-02-09 10:20:00,63.53,63.59,63.5,63.54,125347.0,59.707,59.7634,59.6788,59.7164,125347.0
2021-02-09 10:30:00,63.54,63.73,63.54,63.7,140100.0,59.7164,59.895,59.7164,59.8668,140100.0
2021-02-09 10:40:00,63.7,63.74,63.57,63.58,101658.0,59.8668,59.9044,59.7446,59.754,101658.0
2021-02-09 10:50:00,63.58,63.8,63.56,63.8,129480.0,59.754,59.9608,59.7352,59.9608,129480.0
2021-02-09 11:00:00,63.79,63.8,63.7,63.7,74214.0,59.9514,59.9608,59.8668,59.8668,74214.0
2021-02-09 11:10:00,63.7,63.8,63.69,63.71,88768.0,59.8668,59.9608,59.8574,59.8762,88768.0
2021-02-09 11:20:00,63.7,63.73,63.64,63.66,80515.0,59.8668,59.895,59.8104,59.8292,80515.0
2021-02-09 11:30:00,63.66,63.68,63.6,63.65,44377.0,59.8292,59.848,59.7728,59.8198,44377.0
2021-02-09 11:40:00,63.65,63.68,63.63,63.67,48112.0,59.8198,59.848,59.801,59.8386,48112.0
2021-02-09 11:50:00,63.66,63.74,63.64,63.73,62816.0,59.8292,59.9044,59.8104,59.895,62816.0
2021-02-09 12:00:00,63.73,63.83,63.62,63.83,110866.0,59.895,59.989,59.7916,59.989,110866.0
2021-02-09 12:10:00,63.83,63.85,63.79,63.84,56300.0,59.989,60.0078,59.9514,59.9984,56300.0
2021-02-09 12:20:00,63.85,63.85,63.79,63.81,75934.0,60.0078,60.0078,59.9514,59.9702,75934.0
2021-02-09 12:30:00,63.81,63.82,63.75,63.75,69582.0,59.9702,59.9796,59.9138,59.9138,69582.0
2021-02-09 12:40:00,63.75,63.76,63.66,63.67,91258.0,59.9138,59.9232,59.8292,59.8386,91258.0
2021-02-09 12:50:00,63.67,63.75,63.66,63.67,50822.0,59.8386,59.9138,59.8292,59.8386,50822.0
2021-02-09 13:00:00,63.68,63.7,63.61,63.62,41702.0,59.848,59.8668,59.7822,59.7916,41702.0
2021-02-09 13:10:00,63.62,63.65,63.57,63.61,83222.0,59.7916,59.8198,59.7446,59.7822,83222.0
2021-02-09 13:20:00,63.6,63.68,63.6,63.68,71389.0,59.7728,59.848,59.7728,59.848,71389.0
2021-02-09 13:30:00,63.68,63.7,63.65,63.65,58018.0,59.848,59.8668,59.8198,59.8198,58018.0
2021-02-09 13:40:00,63.66,63.69,63.64,63.67,85490.0,59.8292,59.8574,59.8104,59.8386,85490.0
2021-02-09 13:50:00,63.68,63.73,63.67,63.68,79848.0,59.848,59.895,59.8386,59.848,79848.0
2021-02-09 14:00:00,63.68,63.71,63.66,63.68,58127.0,59.848,59.8762,59.8292,59.848,58127.0
2021-02-09 14:10:00,63.69,63.7,63.6,63.65,74850.0,59.8574,59.8668,59.7728,59.8198,74850.0
2021-02-09 14:20:00,63.65,63.68,63.61,63.66,69985.0,59.8198,59.848,59.7822,59.8292,69985.0
2021-02-09 14:30:00,63.66,63.71,63.64,63.69,95038.0,59.8292,59.8762,59.8104,59.8574,95038.0
2021-02-09 14:40:00,63.68,63.69,63.64,63.66,63917.0,59.848,59.8574,59.8104,59.8292,63917.0
2021-02-09 14:50:00,63.66,63.69,63.64,63.66,75021.0,59.8292,59.8574,59.8104,59.8292,75021.0
2021-02-09 15:00:00,63.66,63.76,63.64,63.74,126400.0,59.8292,59.9232,59.8104,59.9044,126400.0
2021-02-09 15:10:00,63.74,63.78,63.72,63.75,75143.0,59.9044,59.942,59.8856,59.9138,75143.0
2021-02-09 15:20:00,63.75,63.75,63.66,63.67,79154.0,59.9138,59.9138,59.8292,59.8386,79154.0
2021-02-09 15:30:00,63.67,63.75,63.62,63.74,187174.0,59.8386,59.9138,59.7916,59.9044,187174.0
2021-02-09 15:40:00,63.74,63.78,63.71,63.73,109098.0,59.9044,59.942,59.8762,59.895,109098.0
2021-02-09 15:50:00,63.72,63.72,63.58,63.67,441259.0,59.8856,59.8856,59.754,59.8386,441259.0
2021-02-10 09:30:00,63.84,63.9,63.33,63.51,304041.0,59.9984,60.0548,59.5191,59.6882,304041.0
2021-02-10 09:40:00,63.52,63.54,63.32,63.45,238989.0,59.6976,59.7164,59.5097,59.6319,238989.0
2021-02-10 09:50:00,63.46,63.63,63.31,63.56,453514.0,59.6412,59.801,59.5003,59.7352,453514.0
2021-02-10 10:00:00,63.55,63.6,63.45,63.55,284206.0,59.7258,59.7728,59.6319,59.7258,284206.0
2021-02-10 10:10:00,63.54,63.55,63.41,63.48,159530.0,59.7164,59.7258,59.5943,59.66,159530.0
2021-02-10 10:20:00,63.48,63.49,63.23,63.23,286888.0,59.66,59.6694,59.4251,59.4251,286888.0
2021-02-10 10:30:00,63.24,63.29,63.1,63.16,177351.0,59.4345,59.4815,59.3029,59.3593,177351.0
2021-02-10 10:40:00,63.14,63.15,62.97,63.07,332701.0,59.3405,59.3499,59.1807,59.2747,332701.0
2021-02-10 10:50:00,63.07,63.17,63.0,63.09,251934.0,59.2747,59.3687,59.2089,59.2935,251934.0
2021-02-10 11:00:00,63.08,63.16,63.0,63.11,159680.0,59.2841,59.3593,59.2089,59.3123,159680.0
2021-02-10 11:10:00,63.11,63.24,63.09,63.21,113360.0,59.3123,59.4345,59.2935,59.4063,113360.0
2021-02-10 11:20:00,63.2,63.32,63.19,63.19,95427.0,59.3969,59.5097,59.3875,59.3875,95427.0
2021-02-10 11:30:00,63.2,63.23,63.14,63.21,98380.0,59.3969,59.4251,59.3405,59.4063,98380.0
2021-02-10 11:40:00,63.22,63.23,63.15,63.19,66972.0,59.4157,59.4251,59.3499,59.3875,66972.0
2021-02-10 11:50:00,63.19,63.25,63.13,63.16,70917.0,59.3875,59.4439,59.3311,59.3593,70917.0
2021-02-10 12:00:00,63.16,63.17,62.93,63.16,539469.0,59.3593,59.3687,59.1431,59.3593,539469.0
2021-02-10 12:10:00,63.17,63.21,63.06,63.11,95689.0,59.3687,59.4063,59.2653,59.3123,95689.0
2021-02-10 12:20:00,63.11,63.15,63.01,63.09,140895.0,59.3123,59.3499,59.2183,59.2935,140895.0
2021-02-10 12:30:00,63.09,63.13,63.04,63.09,71869.0,59.2935,59.3311,59.2465,59.2935,71869.0
2021-02-10 12:40:00,63.09,63.18,63.08,63.17,73989.0,59.2935,59.3781,59.2841,59.3687,73989.0
2021-02-10 12:50:00,63.17,63.2,63.14,63.15,103930.0,59.3687,59.3969,59.3405,59.3499,103930.0
2021-02-10 13:00:00,63.15,63.15,63.03,63.04,90351.0,59.3499,59.3499,59.2371,59.2465,90351.0
2021-02-10 13:10:00,63.03,63.03,62.95,63.0,97804.0,59.2371,59.2371,59.1619,59.2089,97804.0
2021-02-10 13:20:00,63.01,63.05,63.0,63.04,55498.0,59.2183,59.2559,59.2089,59.2465,55498.0
2021-02-10 13:30:00,63.05,63.05,62.96,63.04,138981.0,59.2559,59.2559,59.1713,59.2465,138981.0
2021-02-10 13:40:00,63.04,63.16,63.02,63.12,113898.0,59.2465,59.3593,59.2277,59.3217,113898.0
2021-02-10 13:50:00,63.12,63.12,63.03,63.1,82879.0,59.3217,59.3217,59.2371,59.3029,82879.0
2021-02-10 14:00:00,63.11,63.18,63.09,63.17,88524.0,59.3123,59.3781,59.2935,59.3687,88524.0
2021-02-10 14:10:00,63.17,63.22,63.13,63.18,87190.0,59.3687,59.4157,59.3311,59.3781,87190.0
2021-02-10 14:20:00,63.18,63.22,63.13,63.18,99801.0,59.3781,59.4157,59.3311,59.3781,99801.0
2021-02-10 14:30:00,63.18,63.36,63.17,63.3,151839.0,59.3781,59.5473,59.3687,59.4909,151839.0
2021-02-10 14:40:00,63.3,63.49,63.28,63.48,169923.0,59.4909,59.6694,59.4721,59.66,169923.0
2021-02-10 14:50:00,63.47,63.57,63.46,63.47,169052.0,59.6506,59.7446,59.6412,59.6506,169052.0
2021-02-10 15:00:00,63.48,63.54,63.47,63.5,75469.0,59.66,59.7164,59.6506,59.6788,75469.0
2021-02-10 15:10:00,63.5,63.56,63.47,63.55,96611.0,59.6788,59.7352,59.6506,59.7258,96611.0
2021-02-10 15:20:00,63.55,63.56,63.49,63.51,119827.0,59.7258,59.7352,59.6694,59.6882,119827.0
2021-02-10 15:30:00,63.52,63.56,63.39,63.4,201464.0,59.6976,59.7352,59.5755,59.5849,201464.0
2021-02-10 15:40:00,63.4,63.43,63.28,63.35,271695.0,59.5849,59.6131,59.4721,59.5379,271695.0
2021-02-10 15:50:00,63.34,63.39,63.18,63.28,688967.0,59.5285,59.5755,59.3781,59.4721,688967.0
2021-02-11 09:30:00,63.56,63.97,63.35,63.92,392832.0,59.7352,60.1206,59.5379,60.0736,392832.0
2021-02-11 09:40:00,63.92,63.93,63.45,63.49,255673.0,60.0736,60.083,59.6319,59.6694,255673.0
2021-02-11 09:50:00,63.49,63.51,63.13,63.2,194538.0,59.6694,59.6882,59.3311,59.3969,194538.0
2021-02-11 10:00:00,63.21,63.41,63.17,63.18,129392.0,59.4063,59.5943,59.3687,59.3781,129392.0
2021-02-11 10:10:00,63.17,63.2,63.07,63.15,149459.0,59.3687,59.3969,59.2747,59.3499,149459.0
2021-02-11 10:20:00,63.14,63.25,63.1,63.2,75828.0,59.3405,59.4439,59.3029,59.3969,75828.0
2021-02-11 10:30:00,63.21,63.21,63.02,63.07,80978.0,59.4063,59.4063,59.2277,59.2747,80978.0
2021-02-11 10:40:00,63.08,63.25,63.07,63.2,116883.0,59.2841,59.4439,59.2747,59.3969,116883.0
2021-02-11 10:50:00,63.2,63.25,62.99,63.0,136358.0,59.3969,59.4439,59.1995,59.2089,136358.0
2021-02-11 11:00:00,63.0,63.04,62.93,62.95,150078.0,59.2089,59.2465,59.1431,59.1619,150078.0
2021-02-11 11:10:00,62.95,62.99,62.84,62.94,144561.0,59.1619,59.1995,59.0586,59.1525,144561.0
2021-02-11 11:20:00,62.94,62.98,62.88,62.91,75244.0,59.1525,59.1901,59.0962,59.1243,75244.0
2021-02-11 11:30:00,62.92,63.17,62.91,63.17,112538.0,59.1337,59.3687,59.1243,59.3687,112538.0
2021-02-11 11:40:00,63.16,63.16,63.07,63.1,82019.0,59.3593,59.3593,59.2747,59.3029,82019.0
2021-02-11 11:50:00,63.1,63.12,63.01,63.07,55961.0,59.3029,59.3217,59.2183,59.2747,55961.0
2021-02-11 12:00:00,63.07,63.18,63.07,63.1,81261.0,59.2747,59.3781,59.2747,59.3029,81261.0
2021-02-11 12:10:00,63.09,63.11,62.93,62.95,119486.0,59.2935,59.3123,59.1431,59.1619,119486.0
2021-02-11 12:20:00,62.95,63.05,62.94,63.0,95080.0,59.1619,59.2559,59.1525,59.2089,95080.0
2021-02-11 12:30:00,63.0,63.02,62.9,62.96,77518.0,59.2089,59.2277,59.1149,59.1713,77518.0
2021-02-11 12:40:00,62.96,62.96,62.78,62.85,116909.0,59.1713,59.1713,59.0022,59.068,116909.0
2021-02-11 12:50:00,62.86,62.88,62.78,62.83,91526.0,59.0774,59.0962,59.0022,59.0492,91526.0
2021-02-11 13:00:00,62.82,62.88,62.78,62.8,126917.0,59.0398,59.0962,59.0022,59.021,126917.0
2021-02-11 13:10:00,62.79,62.81,62.74,62.78,61621.0,59.0116,59.0304,58.9646,59.0022,61621.0
2021-02-11 13:20:00,62.78,62.83,62.75,62.79,64458.0,59.0022,59.0492,58.974,59.0116,64458.0
2021-02-11 13:30:00,62.79,62.8,62.73,62.73,59835.0,59.0116,59.021,58.9552,58.9552,59835.0
2021-02-11 13:40:00,62.74,62.77,62.66,62.68,96059.0,58.9646,58.9928,58.8894,58.9082,96059.0
2021-02-11 13:50:00,62.69,62.73,62.65,62.66,76594.0,58.9176,58.9552,58.88,58.8894,76594.0
2021-02-11 14:00:00,62.66,62.67,62.48,62.49,156183.0,58.8894,58.8988,58.7202,58.7296,156183.0
2021-02-11 14:10:00,62.48,62.51,62.43,62.45,122091.0,58.7202,58.7484,58.6732,58.692,122091.0
2021-02-11 14:20:00,62.46,62.48,62.4,62.44,134602.0,58.7014,58.7202,58.645,58.6826,134602.0
2021-02-11 14:30:00,62.43,62.47,62.4,62.4,201333.0,58.6732,58.7108,58.645,58.645,201333.0
2021-02-11 14:40:00,62.4,62.44,62.28,62.31,199631.0,58.645,58.6826,58.5323,58.5605,199631.0
2021-02-11 14:50:00,62.32,62.45,62.31,62.41,170048.0,58.5698,58.692,58.5605,58.6544,170048.0
2021-02-11 15:00:00,62.42,62.54,62.39,62.45,147170.0,58.6638,58.7766,58.6356,58.692,147170.0
2021-02-11 15:10:00,62.45,62.5,62.4,62.43,138374.0,58.692,58.739,58.645,58.6732,138374.0
2021-02-11 15:20:00,62.43,62.56,62.42,62.49,207051.0,58.6732,58.7954,58.6638,58.7296,207051.0
2021-02-11 15:30:00,62.49,62.63,62.48,62.62,200701.0,58.7296,58.8612,58.7202,58.8518,200701.0
2021-02-11 15:40:00,62.62,62.75,62.55,62.68,334507.0,58.8518,58.974,58.786,58.9082,334507.0
2021-02-11 15:50:00,62.67,62.76,62.63,62.69,536979.0,58.8988,58.9834,58.8612,58.9176,536979.0
2021-02-12 09:30:00,62.32,62.97,62.32,62.57,303546.0,58.5698,59.1807,58.5698,58.8048,303546.0
2021-02-12 09:40:00,62.57,62.78,62.44,62.78,141693.0,58.8048,59.0022,58.6826,59.0022,141693.0
2021-02-12 09:50:00,62.8,62.8,62.51,62.54,114254.0,59.021,59.021,58.7484,58.7766,114254.0
2021-02-12 10:00:00,62.55,62.58,62.31,62.45,217738.0,58.786,58.8142,58.5605,58.692,217738.0
2021-02-12 10:10:00,62.45,62.56,62.37,62.52,87636.0,58.692,58.7954,58.6168,58.7578,87636.0
2021-02-12 10:20:00,62.52,62.65,62.44,62.51,113030.0,58.7578,58.88,58.6826,58.7484,113030.0
2021-02-12 10:30:00,62.52,62.57,62.41,62.51,97396.0,58.7578,58.8048,58.6544,58.7484,97396.0
2021-02-12 10:40:00,62.52,62.6,62.48,62.54,144599.0,58.7578,58.833,58.7202,58.7766,144599.0
2021-02-12 10:50:00,62.54,62.6,62.51,62.59,111201.0,58.7766,58.833,58.7484,58.8236,111201.0
2021-02-12 11:00:00,62.6,62.64,62.56,62.59,120492.0,58.833,58.8706,58.7954,58.8236,120492.0
2021-02-12 11:10:00,62.59,62.67,62.58,62.61,76317.0,58.8236,58.8988,58.8142,58.8424,76317.0
2021-02-12 11:20:00,62.62,62.75,62.6,62.71,82491.0,58.8518,58.974,58.833,58.9364,82491.0
2021-02-12 11:30:00,62.72,62.83,62.69,62.71,78031.0,58.9458,59.0492,58.9176,58.9364,78031.0
2021-02-12 11:40:00,62.72,62.77,62.71,62.77,107506.0,58.9458,58.9928,58.9364,58.9928,107506.0
2021-02-12 11:50:00,62.76,62.82,62.75,62.79,89177.0,58.9834,59.0398,58.974,59.0116,89177.0
2021-02-12 12:00:00,62.79,62.79,62.72,62.76,60313.0,59.0116,59.0116,58.9458,58.9834,60313.0
2021-02-12 12:10:00,62.76,62.8,62.75,62.76,100037.0,58.9834,59.021,58.974,58.9834,100037.0
2021-02-12 12:20:00,62.76,62.77,62.66,62.67,46480.0,58.9834,58.9928,58.8894,58.8988,46480.0
2021-02-12 12:30:00,62.67,62.7,62.64,62.7,85778.0,58.8988,58.927,58.8706,58.927,85778.0
2021-02-12 12:40:00,62.69,62.74,62.66,62.7,134710.0,58.9176,58.9646,58.8894,58.927,134710.0
2021-02-12 12:50:00,62.69,62.69,62.59,62.59,71796.0,58.9176,58.9176,58.8236,58.8236,71796.0
2021-02-12 13:00:00,62.6,62.6,62.46,62.47,142063.0,58.833,58.833,58.7014,58.7108,142063.0
2021-02-12 13:10:00,62.49,62.51,62.42,62.45,100824.0,58.7296,58.7484,58.6638,58.692,100824.0
2021-02-12 13:20:00,62.44,62.5,62.44,62.5,112690.0,58.6826,58.739,58.6826,58.739,112690.0
2021-02-12 13:30:00,62.5,62.52,62.47,62.49,80893.0,58.739,58.7578,58.7108,58.7296,80893.0
2021-02-12 13:40:00,62.5,62.51,62.48,62.51,95997.0,58.739,58.7484,58.7202,58.7484,95997.0
2021-02-12 13:50:00,62.5,62.54,62.49,62.54,105259.0,58.739,58.7766,58.7296,58.7766,105259.0
2021-02-12 14:00:00,62.54,62.54,62.48,62.51,174569.0,58.7766,58.7766,58.7202,58.7484,174569.0
2021-02-12 14:10:00,62.51,62.55,62.48,62.55,76873.0,58.7484,58.786,58.7202,58.786,76873.0
2021-02-12 14:20:00,62.55,62.65,62.53,62.62,85091.0,58.786,58.88,58.7672,58.8518,85091.0
2021-02-12 14:30:00,62.63,62.66,62.59,62.62,80789.0,58.8612,58.8894,58.8236,58.8518,80789.0
2021-02-12 14:40:00,62.63,62.72,62.59,62.69,109650.0,58.8612,58.9458,58.8236,58.9176,109650.0
2021-02-12 14:50:00,62.7,62.71,62.66,62.71,80160.0,58.927,58.9364,58.8894,58.9364,80160.0
2021-02-12 15:00:00,62.7,62.76,62.68,62.75,117546.0,58.927,58.9834,58.9082,58.974,117546.0
2021-02-12 15:10:00,62.75,62.84,62.74,62.82,86048.0,58.974,59.0586,58.9646,59.0398,86048.0
2021-02-12 15:20:00,62.82,62.87,62.78,62.87,79288.0,59.0398,59.0868,59.0022,59.0868,79288.0
2021-02-12 15:30:00,62.87,62.92,62.82,62.91,100523.0,59.0868,59.1337,59.0398,59.1243,100523.0
2021-02-12 15:40:00,62.91,62.96,62.9,62.96,92403.0,59.1243,59.1713,59.1149,59.1713,92403.0
2021-02-12 15:50:00,62.96,63.12,62.95,63.07,378808.0,59.1713,59.3217,59.1619,59.2747,378808.0
2021-02-16 09:30:00,63.11,63.26,62.72,62.86,356087.0,59.3123,59.4533,58.9458,59.0774,356087.0
2021-02-16 09:40:00,62.88,63.09,62.76,62.99,273409.0,59.0962,59.2935,58.9834,59.1995,273409.0
2021-02-16 09:50:00,62.98,62.98,62.81,62.84,213708.0,59.1901,59.1901,59.0304,59.0586,213708.0
2021-02-16 10:00:00,62.84,62.95,62.58,62.62,157142.0,59.0586,59.1619,58.8142,58.8518,157142.0
2021-02-16 10:10:00,62.62,62.62,62.51,62.59,154696.0,58.8518,58.8518,58.7484,58.8236,154696.0
2021-02-16 10:20:00,62.6,62.61,62.51,62.57,114960.0,58.833,58.8424,58.7484,58.8048,114960.0
2021-02-16 10:30:00,62.57,62.6,62.45,62.46,108427.0,58.8048,58.833,58.692,58.7014,108427.0
2021-02-16 10:40:00,62.46,62.54,62.38,62.43,130067.0,58.7014,58.7766,58.6262,58.6732,130067.0
2021-02-16 10:50:00,62.42,62.52,62.31,62.49,118437.0,58.6638,58.7578,58.5605,58.7296,118437.0
2021-02-16 11:00:00,62.49,62.57,62.37,62.41,128012.0,58.7296,58.8048,58.6168,58.6544,128012.0
2021-02-16 11:10:00,62.41,62.44,62.18,62.18,129743.0,58.6544,58.6826,58.4383,58.4383,129743.0
2021-02-16 11:20:00,62.19,62.26,62.1,62.13,179986.0,58.4477,58.5135,58.3631,58.3913,179986.0
2021-02-16 11:30:00,62.12,62.34,62.1,62.34,98494.0,58.3819,58.5886,58.3631,58.5886,98494.0
2021-02-16 11:40:00,62.33,62.34,62.21,62.25,52153.0,58.5792,58.5886,58.4665,58.5041,52153.0
2021-02-16 11:50:00,62.25,62.36,62.21,62.29,113390.0,58.5041,58.6074,58.4665,58.5417,113390.0
2021-02-16 12:00:00,62.28,62.36,62.25,62.32,77091.0,58.5323,58.6074,58.5041,58.5698,77091.0
2021-02-16 12:10:00,62.32,62.44,62.31,62.42,119142.0,58.5698,58.6826,58.5605,58.6638,119142.0
2021-02-16 12:20:00,62.42,62.51,62.41,62.5,98870.0,58.6638,58.7484,58.6544,58.739,98870.0
2021-02-16 12:30:00,62.5,62.5,62.27,62.3,113889.0,58.739,58.739,58.5229,58.5511,113889.0
2021-02-16 12:40:00,62.29,62.33,62.23,62.25,73764.0,58.5417,58.5792,58.4853,58.5041,73764.0
2021-02-16 12:50:00,62.25,62.33,62.24,62.29,77399.0,58.5041,58.5792,58.4947,58.5417,77399.0
2021-02-16 13:00:00,62.29,62.33,62.28,62.32,60594.0,58.5417,58.5792,58.5323,58.5698,60594.0
2021-02-16 13:10:00,62.32,62.33,62.22,62.25,77437.0,58.5698,58.5792,58.4759,58.5041,77437.0
2021-02-16 13:20:00,62.26,62.32,62.25,62.31,126077.0,58.5135,58.5698,58.5041,58.5605,126077.0
2021-02-16 13:30:00,62.31,62.34,62.26,62.28,87039.0,58.5605,58.5886,58.5135,58.5323,87039.0
2021-02-16 13:40:00,62.28,62.32,62.23,62.32,115319.0,58.5323,58.5698,58.4853,58.5698,115319.0
2021-02-16 13:50:00,62.31,62.34,62.27,62.29,76165.0,58.5605,58.5886,58.5229,58.5417,76165.0
2021-02-16 14:00:00,62.28,62.31,62.25,62.29,67656.0,58.5323,58.5605,58.5041,58.5417,67656.0
2021-02-16 14:10:00,62.29,62.37,62.27,62.34,81882.0,58.5417,58.6168,58.5229,58.5886,81882.0
2021-02-16 14:20:00,62.35,62.36,62.28,62.32,58244.0,58.598,58.6074,58.5323,58.5698,58244.0
2021-02-16 14:30:00,62.32,62.39,62.3,62.38,90402.0,58.5698,58.6356,58.5511,58.6262,90402.0
2021-02-16 14:40:00,62.38,62.38,62.28,62.32,88900.0,58.6262,58.6262,58.5323,58.5698,88900.0
2021-02-16 14:50:00,62.32,62.36,62.27,62.33,96498.0,58.5698,58.6074,58.5229,58.5792,96498.0
2021-02-16 15:00:00,62.33,62.38,62.29,62.38,69753.0,58.5792,58.6262,58.5417,58.6262,69753.0
2021-02-16 15:10:00,62.37,62.38,62.3,62.3,86204.0,58.6168,58.6262,58.5511,58.5511,86204.0
2021-02-16 15:20:00,62.31,62.33,62.28,62.31,94113.0,58.5605,58.5792,58.5323,58.5605,94113.0
2021-02-16 15:30:00,62.3,62.36,62.23,62.25,108142.0,58.5511,58.6074,58.4853,58.5041,108142.0
2021-02-16 15:40:00,62.25,62.33,62.24,62.3,162996.0,58.5041,58.5792,58.4947,58.5511,162996.0
2021-02-16 15:50:00,62.3,62.33,62.14,62.16,607662.0,58.5511,58.5792,58.4007,58.4195,607662.0
2021-02-17 09:30:00,61.83,62.08,61.5,61.87,320017.0,58.1093,58.3443,57.7992,58.1469,320017.0
2021-02-17 09:40:00,61.88,62.0,61.75,61.83,138987.0,58.1563,58.2691,58.0341,58.1093,138987.0
2021-02-17 09:50:00,61.85,61.94,61.62,61.63,147758.0,58.1281,58.2127,57.912,57.9214,147758.0
2021-02-17 10:00:00,61.64,61.72,61.56,61.66,133866.0,57.9308,58.006,57.8556,57.9496,133866.0
2021-02-17 10:10:00,61.66,61.71,61.58,61.65,187663.0,57.9496,57.9966,57.8744,57.9402,187663.0
2021-02-17 10:20:00,61.64,61.68,61.44,61.46,246288.0,57.9308,57.9684,57.7428,57.7616,246288.0
2021-02-17 10:30:00,61.46,61.49,61.36,61.46,254953.0,57.7616,57.7898,57.6676,57.7616,254953.0
2021-02-17 10:40:00,61.45,61.65,61.41,61.65,200847.0,57.7522,57.9402,57.7146,57.9402,200847.0
2021-02-17 10:50:00,61.66,61.75,61.61,61.65,96366.0,57.9496,58.0341,57.9026,57.9402,96366.0
2021-02-17 11:00:00,61.65,61.93,61.63,61.93,156209.0,57.9402,58.2033,57.9214,58.2033,156209.0
2021-02-17 11:10:00,61.94,61.94,61.77,61.85,101284.0,58.2127,58.2127,58.0529,58.1281,101284.0
2021-02-17 11:20:00,61.86,61.92,61.71,61.83,120014.0,58.1375,58.1939,57.9966,58.1093,120014.0
2021-02-17 11:30:00,61.82,61.89,61.76,61.78,83597.0,58.0999,58.1657,58.0435,58.0623,83597.0
2021-02-17 11:40:00,61.78,61.93,61.76,61.86,94568.0,58.0623,58.2033,58.0435,58.1375,94568.0
2021-02-17 11:50:00,61.85,61.89,61.8,61.83,281928.0,58.1281,58.1657,58.0811,58.1093,281928.0
2021-02-17 12:00:00,61.84,61.85,61.8,61.83,62657.0,58.1187,58.1281,58.0811,58.1093,62657.0
2021-02-17 12:10:00,61.83,61.83,61.77,61.83,65227.0,58.1093,58.1093,58.0529,58.1093,65227.0
2021-02-17 12:20:00,61.82,61.88,61.78,61.83,79048.0,58.0999,58.1563,58.0623,58.1093,79048.0
2021-02-17 12:30:00,61.83,61.87,61.8,61.84,64818.0,58.1093,58.1469,58.0811,58.1187,64818.0
2021-02-17 12:40:00,61.84,61.84,61.8,61.82,51267.0,58.1187,58.1187,58.0811,58.0999,51267.0
2021-02-17 12:50:00,61.82,61.93,61.79,61.86,72382.0,58.0999,58.2033,58.0717,58.1375,72382.0
2021-02-17 13:00:00,61.86,61.89,61.81,61.84,94599.0,58.1375,58.1657,58.0905,58.1187,94599.0
2021-02-17 13:10:00,61.85,61.86,61.78,61.83,54743.0,58.1281,58.1375,58.0623,58.1093,54743.0
2021-02-17 13:20:00,61.83,61.96,61.82,61.96,63472.0,58.1093,58.2315,58.0999,58.2315,63472.0
2021-02-17 13:30:00,61.96,61.97,61.84,61.92,126311.0,58.2315,58.2409,58.1187,58.1939,126311.0
2021-02-17 13:40:00,61.92,61.92,61.86,61.86,66975.0,58.1939,58.1939,58.1375,58.1375,66975.0
2021-02-17 13:50:00,61.86,61.9,61.84,61.88,62238.0,58.1375,58.1751,58.1187,58.1563,62238.0
2021-02-17 14:00:00,61.88,62.04,61.88,62.02,63625.0,58.1563,58.3067,58.1563,58.2879,63625.0
2021-02-17 14:10:00,62.02,62.03,61.94,61.97,47706.0,58.2879,58.2973,58.2127,58.2409,47706.0
2021-02-17 14:20:00,61.97,61.98,61.91,61.95,62793.0,58.2409,58.2503,58.1845,58.2221,62793.0
2021-02-17 14:30:00,61.95,61.96,61.89,61.93,48096.0,58.2221,58.2315,58.1657,58.2033,48096.0
2021-02-17 14:40:00,61.94,61.98,61.92,61.95,55201.0,58.2127,58.2503,58.1939,58.2221,55201.0
2021-02-17 14:50:00,61.94,61.98,61.89,61.97,74520.0,58.2127,58.2503,58.1657,58.2409,74520.0
2021-02-17 15:00:00,61.97,62.01,61.94,62.0,64824.0,58.2409,58.2785,58.2127,58.2691,64824.0
2021-02-17 15:10:00,62.01,62.03,61.95,62.03,66042.0,58.2785,58.2973,58.2221,58.2973,66042.0
2021-02-17 15:20:00,62.03,62.11,62.01,62.1,84871.0,58.2973,58.3725,58.2785,58.3631,84871.0
2021-02-17 15:30:00,62.09,62.15,62.05,62.1,106663.0,58.3537,58.4101,58.3161,58.3631,106663.0
2021-02-17 15:40:00,62.1,62.11,62.05,62.11,106806.0,58.3631,58.3725,58.3161,58.3725,106806.0
2021-02-17 15:50:00,62.11,62.15,62.05,62.09,377189.0,58.3725,58.4101,58.3161,58.3537,377189.0
2021-02-18 09:30:00,61.81,62.17,61.7,61.9,273444.0,58.0905,58.4289,57.9872,58.1751,273444.0
2021-02-18 09:40:00,61.88,61.88,61.74,61.85,122661.0,58.1563,58.1563,58.0248,58.1281,122661.0
2021-02-18 09:50:00,61.86,61.95,61.75,61.87,133772.0,58.1375,58.2221,58.0341,58.1469,133772.0
2021-02-18 10:00:00,61.85,61.94,61.78,61.82,109414.0,58.1281,58.2127,58.0623,58.0999,109414.0
2021-02-18 10:10:00,61.82,61.92,61.74,61.86,136693.0,58.0999,58.1939,58.0248,58.1375,136693.0
2021-02-18 10:20:00,61.86,61.94,61.81,61.93,126491.0,58.1375,58.2127,58.0905,58.2033,126491.0
2021-02-18 10:30:00,61.92,61.93,61.81,61.88,113645.0,58.1939,58.2033,58.0905,58.1563,113645.0
2021-02-18 10:40:00,61.87,61.89,61.81,61.82,89345.0,58.1469,58.1657,58.0905,58.0999,89345.0
2021-02-18 10:50:00,61.82,61.83,61.73,61.73,87693.0,58.0999,58.1093,58.0154,58.0154,87693.0
2021-02-18 11:00:00,61.73,61.78,61.67,61.68,97921.0,58.0154,58.0623,57.959,57.9684,97921.0
2021-02-18 11:10:00,61.68,61.88,61.67,61.85,124897.0,57.9684,58.1563,57.959,58.1281,124897.0
2021-02-18 11:20:00,61.85,61.91,61.8,61.81,118695.0,58.1281,58.1845,58.0811,58.0905,118695.0
2021-02-18 11:30:00,61.82,61.84,61.68,61.71,77001.0,58.0999,58.1187,57.9684,57.9966,77001.0
2021-02-18 11:40:00,61.71,61.74,61.66,61.73,60988.0,57.9966,58.0248,57.9496,58.0154,60988.0
2021-02-18 11:50:00,61.74,61.79,61.73,61.76,58983.0,58.0248,58.0717,58.0154,58.0435,58983.0
2021-02-18 12:00:00,61.77,61.79,61.73,61.77,83657.0,58.0529,58.0717,58.0154,58.0529,83657.0
2021-02-18 12:10:00,61.77,61.91,61.74,61.9,87161.0,58.0529,58.1845,58.0248,58.1751,87161.0
2021-02-18 12:20:00,61.91,61.92,61.85,61.88,91710.0,58.1845,58.1939,58.1281,58.1563,91710.0
2021-02-18 12:30:00,61.88,61.9,61.82,61.86,66568.0,58.1563,58.1751,58.0999,58.1375,66568.0
2021-02-18 12:40:00,61.86,61.87,61.83,61.87,48639.0,58.1375,58.1469,58.1093,58.1469,48639.0
2021-02-18 12:50:00,61.86,61.87,61.76,61.76,73922.0,58.1375,58.1469,58.0435,58.0435,73922.0
2021-02-18 13:00:00,61.76,61.79,61.74,61.79,76084.0,58.0435,58.0717,58.0248,58.0717,76084.0
2021-02-18 13:10:00,61.79,61.81,61.73,61.8,73415.0,58.0717,58.0905,58.0154,58.0811,73415.0
2021-02-18 13:20:00,61.8,61.97,61.79,61.94,127100.0,58.0811,58.2409,58.0717,58.2127,127100.0
2021-02-18 13:30:00,61.94,61.99,61.9,61.96,91027.0,58.2127,58.2597,58.1751,58.2315,91027.0
2021-02-18 13:40:00,61.97,61.98,61.92,61.94,79487.0,58.2409,58.2503,58.1939,58.2127,79487.0
2021-02-18 13:50:00,61.95,61.97,61.91,61.92,63259.0,58.2221,58.2409,58.1845,58.1939,63259.0
2021-02-18 14:00:00,61.92,62.05,61.89,62.04,103976.0,58.1939,58.3161,58.1657,58.3067,103976.0
2021-02-18 14:10:00,62.04,62.09,62.0,62.05,98785.0,58.3067,58.3537,58.2691,58.3161,98785.0
2021-02-18 14:20:00,62.05,62.06,61.99,62.03,100620.0,58.3161,58.3255,58.2597,58.2973,100620.0
2021-02-18 14:30:00,62.03,62.08,62.01,62.08,82678.0,58.2973,58.3443,58.2785,58.3443,82678.0
2021-02-18 14:40:00,62.08,62.08,62.0,62.01,86692.0,58.3443,58.3443,58.2691,58.2785,86692.0
2021-02-18 14:50:00,62.01,62.14,62.0,62.14,104936.0,58.2785,58.4007,58.2691,58.4007,104936.0
2021-02-18 15:00:00,62.14,62.16,62.08,62.13,94377.0,58.4007,58.4195,58.3443,58.3913,94377.0
2021-02-18 15:10:00,62.13,62.15,62.11,62.14,97672.0,58.3913,58.4101,58.3725,58.4007,97672.0
2021-02-18 15:20:00,62.14,62.21,62.11,62.17,131293.0,58.4007,58.4665,58.3725,58.4289,131293.0
2021-02-18 15:30:00,62.17,62.2,62.12,62.13,117845.0,58.4289,58.4571,58.3819,58.3913,117845.0
2021-02-18 15:40:00,62.13,62.15,62.06,62.08,161518.0,58.3913,58.4101,58.3255,58.3443,161518.0
2021-02-18 15:50:00,62.07,62.13,62.02,62.07,485459.0,58.3349,58.3913,58.2879,58.3349,485459.0
2021-02-19 09:30:00,62.12,62.36,62.03,62.23,473012.0,58.3819,58.6074,58.2973,58.4853,473012.0
2021-02-19 09:40:00,62.22,62.22,61.88,61.91,159577.0,58.4759,58.4759,58.1563,58.1845,159577.0
2021-02-19 09:50:00,61.9,62.11,61.86,61.89,165363.0,58.1751,58.3725,58.1375,58.1657,165363.0
2021-02-19 10:00:00,61.91,62.04,61.87,61.91,168778.0,58.1845,58.3067,58.1469,58.1845,168778.0
2021-02-19 10:10:00,61.91,61.95,61.8,61.84,108227.0,58.1845,58.2221,58.0811,58.1187,108227.0
2021-02-19 10:20:00,61.84,61.9,61.8,61.88,90179.0,58.1187,58.1751,58.0811,58.1563,90179.0
2021-02-19 10:30:00,61.88,61.91,61.75,61.81,102086.0,58.1563,58.1845,58.0341,58.0905,102086.0
2021-02-19 10:40:00,61.81,61.83,61.63,61.71,139197.0,58.0905,58.1093,57.9214,57.9966,139197.0
2021-02-19 10:50:00,61.71,61.84,61.7,61.83,103055.0,57.9966,58.1187,57.9872,58.1093,103055.0
2021-02-19 11:00:00,61.83,61.88,61.8,61.84,117611.0,58.1093,58.1563,58.0811,58.1187,117611.0
2021-02-19 11:10:00,61.84,61.94,61.84,61.9,121503.0,58.1187,58.2127,58.1187,58.1751,121503.0
2021-02-19 11:20:00,61.9,62.04,61.87,61.99,148105.0,58.1751,58.3067,58.1469,58.2597,148105.0
2021-02-19 11:30:00,61.99,61.99,61.88,61.89,105249.0,58.2597,58.2597,58.1563,58.1657,105249.0
2021-02-19 11:40:00,61.89,61.94,61.85,61.87,103124.0,58.1657,58.2127,58.1281,58.1469,103124.0
2021-02-19 11:50:00,61.86,61.98,61.84,61.98,78756.0,58.1375,58.2503,58.1187,58.2503,78756.0
2021-02-19 12:00:00,61.98,62.01,61.9,61.92,90330.0,58.2503,58.2785,58.1751,58.1939,90330.0
2021-02-19 12:10:00,61.92,61.97,61.89,61.89,68829.0,58.1939,58.2409,58.1657,58.1657,68829.0
2021-02-19 12:20:00,61.89,61.9,61.83,61.86,94265.0,58.1657,58.1751,58.1093,58.1375,94265.0
2021-02-19 12:30:00,61.86,61.86,61.75,61.85,109711.0,58.1375,58.1375,58.0341,58.1281,109711.0
2021-02-19 12:40:00,61.84,61.9,61.82,61.82,72013.0,58.1187,58.1751,58.0999,58.0999,72013.0
2021-02-19 12:50:00,61.81,61.81,61.72,61.78,71404.0,58.0905,58.0905,58.006,58.0623,71404.0
2021-02-19 13:00:00,61.78,61.81,61.73,61.75,100510.0,58.0623,58.0905,58.0154,58.0341,100510.0
2021-02-19 13:10:00,61.74,61.84,61.74,61.82,86332.0,58.0248,58.1187,58.0248,58.0999,86332.0
2021-02-19 13:20:00,61.82,61.87,61.79,61.84,80309.0,58.0999,58.1469,58.0717,58.1187,80309.0
2021-02-19 13:30:00,61.84,61.85,61.7,61.74,90718.0,58.1187,58.1281,57.9872,58.0248,90718.0
2021-02-19 13:40:00,61.75,61.82,61.7,61.79,92550.0,58.0341,58.0999,57.9872,58.0717,92550.0
2021-02-19 13:50:00,61.78,61.79,61.74,61.78,58413.0,58.0623,58.0717,58.0248,58.0623,58413.0
2021-02-19 14:00:00,61.78,61.8,61.73,61.75,63637.0,58.0623,58.0811,58.0154,58.0341,63637.0
2021-02-19 14:10:00,61.76,61.82,61.73,61.73,189497.0,58.0435,58.0999,58.0154,58.0154,189497.0
2021-02-19 14:20:00,61.73,61.74,61.47,61.5,156948.0,58.0154,58.0248,57.771,57.7992,156948.0
2021-02-19 14:30:00,61.5,61.55,61.37,61.39,189947.0,57.7992,57.8462,57.677,57.6958,189947.0
2021-02-19 14:40:00,61.4,61.43,61.32,61.36,114380.0,57.7052,57.7334,57.63,57.6676,114380.0
2021-02-19 14:50:00,61.37,61.37,61.13,61.16,506340.0,57.677,57.677,57.4515,57.4797,506340.0
2021-02-19 15:00:00,61.16,61.28,61.08,61.09,469507.0,57.4797,57.5924,57.4045,57.4139,469507.0
2021-02-19 15:10:00,61.09,61.26,61.07,61.23,397474.0,57.4139,57.5736,57.3951,57.5454,397474.0
2021-02-19 15:20:00,61.24,61.28,61.12,61.27,260952.0,57.5548,57.5924,57.4421,57.583,260952.0
2021-02-19 15:30:00,61.27,61.4,61.17,61.34,318704.0,57.583,57.7052,57.4891,57.6488,318704.0
2021-02-19 15:40:00,61.34,61.35,61.23,61.24,246077.0,57.6488,57.6582,57.5454,57.5548,246077.0
2021-02-19 15:50:00,61.25,61.3,61.12,61.14,816094.0,57.5642,57.6112,57.4421,57.4609,816094.0
2021-02-22 09:30:00,62.73,63.44,62.28,63.44,1674893.0,58.9552,59.6225,58.5323,59.6225,1674893.0
2021-02-22 09:40:00,63.43,63.88,63.23,63.24,962771.0,59.6131,60.036,59.4251,59.4345,962771.0
2021-02-22 09:50:00,63.24,63.81,63.19,63.64,704858.0,59.4345,59.9702,59.3875,59.8104,704858.0
2021-02-22 10:00:00,63.65,63.89,63.48,63.82,624505.0,59.8198,60.0454,59.66,59.9796,624505.0
2021-02-22 10:10:00,63.82,63.96,63.65,63.74,583573.0,59.9796,60.1112,59.8198,59.9044,583573.0
2021-02-22 10:20:00,63.74,63.96,63.72,63.9,385141.0,59.9044,60.1112,59.8856,60.0548,385141.0
2021-02-22 10:30:00,63.9,64.32,63.87,64.25,775700.0,60.0548,60.4495,60.0266,60.3837,775700.0
2021-02-22 10:40:00,64.25,64.63,64.2,64.48,744452.0,60.3837,60.7408,60.3367,60.5999,744452.0
2021-02-22 10:50:00,64.48,64.8,64.42,64.78,448673.0,60.5999,60.9006,60.5435,60.8818,448673.0
2021-02-22 11:00:00,64.77,64.9,64.61,64.85,404034.0,60.8724,60.9946,60.722,60.9476,404034.0
2021-02-22 11:10:00,64.85,64.9,64.65,64.8,375612.0,60.9476,60.9946,60.7596,60.9006,375612.0
2021-02-22 11:20:00,64.79,64.97,64.66,64.84,527157.0,60.8912,61.0604,60.769,60.9382,527157.0
2021-02-22 11:30:00,64.84,64.87,64.42,64.42,332324.0,60.9382,60.9664,60.5435,60.5435,332324.0
2021-02-22 11:40:00,64.42,64.63,64.4,64.52,246262.0,60.5435,60.7408,60.5247,60.6375,246262.0
2021-02-22 11:50:00,64.52,64.57,64.31,64.48,224412.0,60.6375,60.6845,60.4401,60.5999,224412.0
2021-02-22 12:00:00,64.48,64.57,64.39,64.48,235398.0,60.5999,60.6845,60.5153,60.5999,235398.0
2021-02-22 12:10:00,64.47,64.57,64.46,64.55,162411.0,60.5905,60.6845,60.5811,60.6657,162411.0
2021-02-22 12:20:00,64.54,64.75,64.54,64.68,207876.0,60.6563,60.8536,60.6563,60.7878,207876.0
2021-02-22 12:30:00,64.69,64.76,64.6,64.67,167635.0,60.7972,60.863,60.7126,60.7784,167635.0
2021-02-22 12:40:00,64.68,64.71,64.54,64.61,183242.0,60.7878,60.816,60.6563,60.722,183242.0
2021-02-22 12:50:00,64.61,64.85,64.6,64.83,216643.0,60.722,60.9476,60.7126,60.9288,216643.0
2021-02-22 13:00:00,64.83,64.83,64.57,64.58,258042.0,60.9288,60.9288,60.6845,60.6939,258042.0
2021-02-22 13:10:00,64.58,64.7,64.55,64.55,229193.0,60.6939,60.8066,60.6657,60.6657,229193.0
2021-02-22 13:20:00,64.55,64.59,64.5,64.52,212108.0,60.6657,60.7033,60.6187,60.6375,212108.0
2021-02-22 13:30:00,64.51,64.58,64.34,64.37,211728.0,60.6281,60.6939,60.4683,60.4965,211728.0
2021-02-22 13:40:00,64.37,64.43,64.31,64.41,236737.0,60.4965,60.5529,60.4401,60.5341,236737.0
2021-02-22 13:50:00,64.41,64.44,64.35,64.38,218426.0,60.5341,60.5623,60.4777,60.5059,218426.0
2021-02-22 14:00:00,64.38,64.57,64.37,64.56,162164.0,60.5059,60.6845,60.4965,60.6751,162164.0
2021-02-22 14:10:00,64.56,64.57,64.45,64.51,248620.0,60.6751,60.6845,60.5717,60.6281,248620.0
2021-02-22 14:20:00,64.51,64.68,64.49,64.67,188320.0,60.6281,60.7878,60.6093,60.7784,188320.0
2021-02-22 14:30:00,64.67,64.72,64.53,64.62,242649.0,60.7784,60.8254,60.6469,60.7314,242649.0
2021-02-22 14:40:00,64.62,64.73,64.6,64.71,212272.0,60.7314,60.8348,60.7126,60.816,212272.0
2021-02-22 14:50:00,64.7,64.83,64.69,64.77,286487.0,60.8066,60.9288,60.7972,60.8724,286487.0
2021-02-22 15:00:00,64.77,64.8,64.68,64.78,330001.0,60.8724,60.9006,60.7878,60.8818,330001.0
2021-02-22 15:10:00,64.78,64.86,64.71,64.84,391993.0,60.8818,60.957,60.816,60.9382,391993.0
2021-02-22 15:20:00,64.84,64.87,64.76,64.79,382788.0,60.9382,60.9664,60.863,60.8912,382788.0
2021-02-22 15:30:00,64.8,64.8,64.61,64.71,661340.0,60.9006,60.9006,60.722,60.816,661340.0
2021-02-22 15:40:00,64.71,64.8,64.67,64.71,620249.0,60.816,60.9006,60.7784,60.816,620249.0
2021-02-22 15:50:00,64.71,64.74,64.38,64.45,1682567.0,60.816,60.8442,60.5059,60.5717,1682567.0
2021-02-23 09:30:00,64.42,64.76,64.07,64.56,957495.0,60.5435,60.863,60.2145,60.6751,957495.0
2021-02-23 09:40:00,64.54,64.82,64.29,64.73,816556.0,60.6563,60.9194,60.4213,60.8348,816556.0
2021-02-23 09:50:00,64.72,64.97,64.42,64.44,624837.0,60.8254,61.0604,60.5435,60.5623,624837.0
2021-02-23 10:00:00,64.43,64.71,64.27,64.68,503613.0,60.5529,60.816,60.4025,60.7878,503613.0
2021-02-23 10:10:00,64.65,64.87,64.57,64.62,435119.0,60.7596,60.9664,60.6845,60.7314,435119.0
2021-02-23 10:20:00,64.62,64.8,64.51,64.56,430373.0,60.7314,60.9006,60.6281,60.6751,430373.0
2021-02-23 10:30:00,64.57,64.75,64.16,64.31,342293.0,60.6845,60.8536,60.2991,60.4401,342293.0
2021-02-23 10:40:00,64.31,64.43,64.05,64.3,450930.0,60.4401,60.5529,60.1957,60.4307,450930.0
2021-02-23 10:50:00,64.3,64.51,64.25,64.39,304991.0,60.4307,60.6281,60.3837,60.5153,304991.0
2021-02-23 11:00:00,64.39,64.56,64.35,64.47,290375.0,60.5153,60.6751,60.4777,60.5905,290375.0
2021-02-23 11:10:00,64.46,64.74,64.46,64.64,266200.0,60.5811,60.8442,60.5811,60.7502,266200.0
2021-02-23 11:20:00,64.64,64.69,64.53,64.68,230228.0,60.7502,60.7972,60.6469,60.7878,230228.0
2021-02-23 11:30:00,64.68,64.82,64.55,64.78,282783.0,60.7878,60.9194,60.6657,60.8818,282783.0
2021-02-23 11:40:00,64.79,65.0,64.67,64.98,239177.0,60.8912,61.0886,60.7784,61.0698,239177.0
2021-02-23 11:50:00,64.98,65.12,64.85,64.91,438949.0,61.0698,61.2014,60.9476,61.004,438949.0
2021-02-23 12:00:00,64.9,64.91,64.64,64.7,264899.0,60.9946,61.004,60.7502,60.8066,264899.0
2021-02-23 12:10:00,64.7,64.87,64.67,64.84,354969.0,60.8066,60.9664,60.7784,60.9382,354969.0
2021-02-23 12:20:00,64.84,64.89,64.77,64.81,238832.0,60.9382,60.9852,60.8724,60.91,238832.0
2021-02-23 12:30:00,64.8,64.87,64.64,64.87,283219.0,60.9006,60.9664,60.7502,60.9664,283219.0
2021-02-23 12:40:00,64.87,65.1,64.86,65.09,349765.0,60.9664,61.1826,60.957,61.1732,349765.0
2021-02-23 12:50:00,65.08,65.12,64.89,64.93,248241.0,61.1638,61.2014,60.9852,61.0228,248241.0
2021-02-23 13:00:00,64.92,65.15,64.86,65.09,238838.0,61.0134,61.2296,60.957,61.1732,238838.0
2021-02-23 13:10:00,65.09,65.21,64.97,65.03,270111.0,61.1732,61.2859,61.0604,61.1168,270111.0
2021-02-23 13:20:00,65.02,65.16,64.96,65.09,237365.0,61.1074,61.239,61.051,61.1732,237365.0
2021-02-23 13:30:00,65.09,65.15,65.0,65.06,184779.0,61.1732,61.2296,61.0886,61.145,184779.0
2021-02-23 13:40:00,65.07,65.08,65.0,65.03,189513.0,61.1544,61.1638,61.0886,61.1168,189513.0
2021-02-23 13:50:00,65.02,65.08,64.91,65.05,321425.0,61.1074,61.1638,61.004,61.1356,321425.0
2021-02-23 14:00:00,65.04,65.22,65.0,65.13,207885.0,61.1262,61.2953,61.0886,61.2108,207885.0
2021-02-23 14:10:00,65.14,65.14,64.99,65.03,284974.0,61.2202,61.2202,61.0792,61.1168,284974.0
2021-02-23 14:20:00,65.03,65.08,64.93,65.0,259411.0,61.1168,61.1638,61.0228,61.0886,259411.0
2021-02-23 14:30:00,65.0,65.01,64.81,64.87,251742.0,61.0886,61.098,60.91,60.9664,251742.0
2021-02-23 14:40:00,64.86,65.0,64.82,64.99,267273.0,60.957,61.0886,60.9194,61.0792,267273.0
2021-02-23 14:50:00,64.99,65.02,64.76,64.82,274477.0,61.0792,61.1074,60.863,60.9194,274477.0
2021-02-23 15:00:00,64.82,64.95,64.8,64.91,236133.0,60.9194,61.0416,60.9006,61.004,236133.0
2021-02-23 15:10:00,64.91,65.04,64.9,64.95,316658.0,61.004,61.1262,60.9946,61.0416,316658.0
2021-02-23 15:20:00,64.95,65.05,64.91,64.98,359848.0,61.0416,61.1356,61.004,61.0698,359848.0
2021-02-23 15:30:00,64.98,65.0,64.69,64.78,393643.0,61.0698,61.0886,60.7972,60.8818,393643.0
2021-02-23 15:40:00,64.78,64.78,64.61,64.65,566605.0,60.8818,60.8818,60.722,60.7596,566605.0
2021-02-23 15:50:00,64.65,64.67,64.41,64.49,1171024.0,60.7596,60.7784,60.5341,60.6093,1171024.0
2021-02-24 09:30:00,64.49,64.67,64.08,64.33,444491.0,60.6093,60.7784,60.2239,60.4589,444491.0
2021-02-24 09:40:00,64.33,64.65,64.2,64.62,243715.0,60.4589,60.7596,60.3367,60.7314,243715.0
2021-02-24 09:50:00,64.62,64.92,64.49,64.77,325009.0,60.7314,61.0134,60.6093,60.8724,325009.0
2021-02-24 10:00:00,64.78,64.9,64.57,64.69,275368.0,60.8818,60.9946,60.6845,60.7972,275368.0
2021-02-24 10:10:00,64.68,64.92,64.6,64.89,309072.0,60.7878,61.0134,60.7126,60.9852,309072.0
2021-02-24 10:20:00,64.88,65.09,64.8,65.07,195841.0,60.9758,61.1732,60.9006,61.1544,195841.0
2021-02-24 10:30:00,65.08,65.15,64.91,64.99,167503.0,61.1638,61.2296,61.004,61.0792,167503.0
2021-02-24 10:40:00,64.99,65.07,64.9,65.02,197452.0,61.0792,61.1544,60.9946,61.1074,197452.0
2021-02-24 10:50:00,65.02,65.05,64.91,65.0,161330.0,61.1074,61.1356,61.004,61.0886,161330.0
2021-02-24 11:00:00,65.0,65.14,64.95,65.03,206122.0,61.0886,61.2202,61.0416,61.1168,206122.0
2021-02-24 11:10:00,65.03,65.06,64.87,64.88,264407.0,61.1168,61.145,60.9664,60.9758,264407.0
2021-02-24 11:20:00,64.88,64.94,64.77,64.94,259863.0,60.9758,61.0322,60.8724,61.0322,259863.0
2021-02-24 11:30:00,64.95,65.0,64.75,64.78,185745.0,61.0416,61.0886,60.8536,60.8818,185745.0
2021-02-24 11:40:00,64.78,64.79,64.6,64.64,138631.0,60.8818,60.8912,60.7126,60.7502,138631.0
2021-02-24 11:50:00,64.64,64.79,64.63,64.74,132276.0,60.7502,60.8912,60.7408,60.8442,132276.0
2021-02-24 12:00:00,64.75,64.83,64.67,64.73,104375.0,60.8536,60.9288,60.7784,60.8348,104375.0
2021-02-24 12:10:00,64.73,64.88,64.69,64.88,139533.0,60.8348,60.9758,60.7972,60.9758,139533.0
2021-02-24 12:20:00,64.87,64.91,64.68,64.73,150400.0,60.9664,61.004,60.7878,60.8348,150400.0
2021-02-24 12:30:00,64.73,64.78,64.68,64.77,107371.0,60.8348,60.8818,60.7878,60.8724,107371.0
2021-02-24 12:40:00,64.77,64.81,64.72,64.76,123261.0,60.8724,60.91,60.8254,60.863,123261.0
2021-02-24 12:50:00,64.76,64.81,64.67,64.71,119324.0,60.863,60.91,60.7784,60.816,119324.0
2021-02-24 13:00:00,64.71,64.92,64.7,64.91,207782.0,60.816,61.0134,60.8066,61.004,207782.0
2021-02-24 13:10:00,64.9,64.94,64.82,64.83,131863.0,60.9946,61.0322,60.9194,60.9288,131863.0
2021-02-24 13:20:00,64.83,64.88,64.78,64.86,147191.0,60.9288,60.9758,60.8818,60.957,147191.0
2021-02-24 13:30:00,64.86,64.86,64.74,64.81,131750.0,60.957,60.957,60.8442,60.91,131750.0
2021-02-24 13:40:00,64.8,64.89,64.77,64.8,123046.0,60.9006,60.9852,60.8724,60.9006,123046.0
2021-02-24 13:50:00,64.81,64.96,64.77,64.91,160548.0,60.91,61.051,60.8724,61.004,160548.0
2021-02-24 14:00:00,64.91,64.93,64.83,64.9,115441.0,61.004,61.0228,60.9288,60.9946,115441.0
2021-02-24 14:10:00,64.9,65.04,64.87,65.03,150284.0,60.9946,61.1262,60.9664,61.1168,150284.0
2021-02-24 14:20:00,65.02,65.09,64.96,65.08,133651.0,61.1074,61.1732,61.051,61.1638,133651.0
2021-02-24 14:30:00,65.09,65.09,65.0,65.02,181672.0,61.1732,61.1732,61.0886,61.1074,181672.0
2021-02-24 14:40:00,65.02,65.07,64.91,64.92,176540.0,61.1074,61.1544,61.004,61.0134,176540.0
2021-02-24 14:50:00,64.93,64.99,64.88,64.98,156197.0,61.0228,61.0792,60.9758,61.0698,156197.0
2021-02-24 15:00:00,64.99,65.12,64.94,65.1,142514.0,61.0792,61.2014,61.0322,61.1826,142514.0
2021-02-24 15:10:00,65.1,65.15,65.03,65.07,152370.0,61.1826,61.2296,61.1168,61.1544,152370.0
2021-02-24 15:20:00,65.07,65.09,64.97,65.0,139584.0,61.1544,61.1732,61.0604,61.0886,139584.0
2021-02-24 15:30:00,65.0,65.03,64.88,64.89,197451.0,61.0886,61.1168,60.9758,60.9852,197451.0
2021-02-24 15:40:00,64.89,64.89,64.77,64.81,231861.0,60.9852,60.9852,60.8724,60.91,231861.0
2021-02-24 15:50:00,64.8,64.87,64.66,64.68,779629.0,60.9006,60.9664,60.769,60.7878,779629.0
2021-02-25 09:30:00,64.64,65.15,64.58,64.83,305552.0,60.7502,61.2296,60.6939,60.9288,305552.0
2021-02-25 09:40:00,64.82,65.1,64.79,65.06,161924.0,60.9194,61.1826,60.8912,61.145,161924.0
2021-02-25 09:50:00,65.06,65.35,64.88,65.28,366675.0,61.145,61.4175,60.9758,61.3517,366675.0
2021-02-25 10:00:00,65.29,65.63,65.26,65.62,452975.0,61.3611,61.6807,61.3329,61.6713,452975.0
2021-02-25 10:10:00,65.64,66.08,65.63,65.87,747954.0,61.6901,62.1036,61.6807,61.9062,747954.0
2021-02-25 10:20:00,65.87,66.03,65.77,66.03,431891.0,61.9062,62.0566,61.8122,62.0566,431891.0
2021-02-25 10:30:00,66.03,66.36,65.98,66.28,712189.0,62.0566,62.3667,62.0096,62.2916,712189.0
2021-02-25 10:40:00,66.28,66.36,66.05,66.12,547270.0,62.2916,62.3667,62.0754,62.1412,547270.0
2021-02-25 10:50:00,66.13,66.17,65.89,66.12,387237.0,62.1506,62.1882,61.925,62.1412,387237.0
2021-02-25 11:00:00,66.11,66.25,65.87,66.06,474958.0,62.1318,62.2634,61.9062,62.0848,474958.0
2021-02-25 11:10:00,66.07,66.3,66.06,66.29,321272.0,62.0942,62.3104,62.0848,62.301,321272.0
2021-02-25 11:20:00,66.3,66.32,66.16,66.27,239175.0,62.3104,62.3291,62.1788,62.2822,239175.0
2021-02-25 11:30:00,66.27,66.27,66.05,66.07,183352.0,62.2822,62.2822,62.0754,62.0942,183352.0
2021-02-25 11:40:00,66.07,66.08,65.84,65.84,258789.0,62.0942,62.1036,61.878,61.878,258789.0
2021-02-25 11:50:00,65.84,65.87,65.7,65.81,223918.0,61.878,61.9062,61.7465,61.8498,223918.0
2021-02-25 12:00:00,65.8,66.16,65.74,66.12,192727.0,61.8404,62.1788,61.784,62.1412,192727.0
2021-02-25 12:10:00,66.11,66.21,66.02,66.08,218992.0,62.1318,62.2258,62.0472,62.1036,218992.0
2021-02-25 12:20:00,66.08,66.12,65.95,65.99,227833.0,62.1036,62.1412,61.9814,62.019,227833.0
2021-02-25 12:30:00,65.99,66.0,65.71,65.73,361366.0,62.019,62.0284,61.7559,61.7747,361366.0
2021-02-25 12:40:00,65.73,65.74,65.51,65.53,173061.0,61.7747,61.784,61.5679,61.5867,173061.0
2021-02-25 12:50:00,65.53,65.56,65.33,65.34,244726.0,61.5867,61.6149,61.3987,61.4081,244726.0
2021-02-25 13:00:00,65.33,65.38,65.1,65.23,271016.0,61.3987,61.4457,61.1826,61.3047,271016.0
2021-02-25 13:10:00,65.24,65.45,65.18,65.41,175744.0,61.3141,61.5115,61.2577,61.4739,175744.0
2021-02-25 13:20:00,65.4,65.58,65.4,65.45,172218.0,61.4645,61.6337,61.4645,61.5115,172218.0
2021-02-25 13:30:00,65.44,65.48,65.32,65.4,213065.0,61.5021,61.5397,61.3893,61.4645,213065.0
2021-02-25 13:40:00,65.4,65.44,65.29,65.32,170122.0,61.4645,61.5021,61.3611,61.3893,170122.0
2021-02-25 13:50:00,65.31,65.53,65.28,65.53,214246.0,61.3799,61.5867,61.3517,61.5867,214246.0
2021-02-25 14:00:00,65.52,65.95,65.47,65.9,310038.0,61.5773,61.9814,61.5303,61.9344,310038.0
2021-02-25 14:10:00,65.91,65.97,65.84,65.89,172551.0,61.9438,62.0002,61.878,61.925,172551.0
2021-02-25 14:20:00,65.9,65.94,65.79,65.94,235589.0,61.9344,61.972,61.831,61.972,235589.0
2021-02-25 14:30:00,65.93,65.94,65.66,65.67,165675.0,61.9626,61.972,61.7089,61.7183,165675.0
2021-02-25 14:40:00,65.67,65.72,65.54,65.61,146265.0,61.7183,61.7653,61.5961,61.6619,146265.0
2021-02-25 14:50:00,65.61,65.64,65.54,65.56,155478.0,61.6619,61.6901,61.5961,61.6149,155478.0
2021-02-25 15:00:00,65.55,65.61,65.39,65.44,207954.0,61.6055,61.6619,61.4551,61.5021,207954.0
2021-02-25 15:10:00,65.44,65.56,65.39,65.4,302692.0,61.5021,61.6149,61.4551,61.4645,302692.0
2021-02-25 15:20:00,65.41,65.47,65.29,65.3,292585.0,61.4739,61.5303,61.3611,61.3705,292585.0
2021-02-25 15:30:00,65.3,65.38,65.01,65.14,395258.0,61.3705,61.4457,61.098,61.2202,395258.0
2021-02-25 15:40:00,65.14,65.58,65.08,65.54,591045.0,61.2202,61.6337,61.1638,61.5961,591045.0
2021-02-25 15:50:00,65.54,65.58,65.25,65.3,752893.0,61.5961,61.6337,61.3235,61.3705,752893.0
2021-02-26 09:30:00,65.54,65.73,65.27,65.32,479847.0,61.5961,61.7747,61.3423,61.3893,479847.0
2021-02-26 09:40:00,65.31,65.31,64.96,65.04,347965.0,61.3799,61.3799,61.051,61.1262,347965.0
2021-02-26 09:50:00,65.03,65.22,64.8,65.2,505600.0,61.1168,61.2953,60.9006,61.2765,505600.0
2021-02-26 10:00:00,65.2,65.66,65.16,65.46,693114.0,61.2765,61.7089,61.239,61.5209,693114.0
2021-02-26 10:10:00,65.47,66.12,65.46,66.1,766470.0,61.5303,62.1412,61.5209,62.1224,766470.0
2021-02-26 10:20:00,66.1,66.26,65.65,65.75,774163.0,62.1224,62.2728,61.6995,61.7934,774163.0
2021-02-26 10:30:00,65.75,66.21,65.72,66.18,538740.0,61.7934,62.2258,61.7653,62.1976,538740.0
2021-02-26 10:40:00,66.19,66.28,66.02,66.09,385490.0,62.207,62.2916,62.0472,62.113,385490.0
2021-02-26 10:50:00,66.08,66.2,65.84,65.85,549704.0,62.1036,62.2164,61.878,61.8874,549704.0
2021-02-26 11:00:00,65.85,65.93,65.68,65.68,418734.0,61.8874,61.9626,61.7277,61.7277,418734.0
2021-02-26 11:10:00,65.69,65.78,65.54,65.75,357029.0,61.7371,61.8216,61.5961,61.7934,357029.0
2021-02-26 11:20:00,65.74,65.83,65.59,65.81,425808.0,61.784,61.8686,61.6431,61.8498,425808.0
2021-02-26 11:30:00,65.81,66.03,65.72,66.03,357129.0,61.8498,62.0566,61.7653,62.0566,357129.0
2021-02-26 11:40:00,66.03,66.18,65.98,66.1,301447.0,62.0566,62.1976,62.0096,62.1224,301447.0
2021-02-26 11:50:00,66.11,66.19,66.0,66.03,206550.0,62.1318,62.207,62.0284,62.0566,206550.0
2021-02-26 12:00:00,66.04,66.17,65.96,66.16,276208.0,62.066,62.1882,61.9908,62.1788,276208.0
2021-02-26 12:10:00,66.17,66.27,66.1,66.21,247197.0,62.1882,62.2822,62.1224,62.2258,247197.0
2021-02-26 12:20:00,66.22,66.23,66.01,66.06,197445.0,62.2352,62.2446,62.0378,62.0848,197445.0
2021-02-26 12:30:00,66.06,66.08,65.73,65.73,222643.0,62.0848,62.1036,61.7747,61.7747,222643.0
2021-02-26 12:40:00,65.73,65.87,65.7,65.8,147618.0,61.7747,61.9062,61.7465,61.8404,147618.0
2021-02-26 12:50:00,65.79,65.83,65.69,65.76,179784.0,61.831,61.8686,61.7371,61.8028,179784.0
2021-02-26 13:00:00,65.76,65.77,65.53,65.57,162245.0,61.8028,61.8122,61.5867,61.6243,162245.0
2021-02-26 13:10:00,65.57,65.74,65.52,65.7,221018.0,61.6243,61.784,61.5773,61.7465,221018.0
2021-02-26 13:20:00,65.69,65.78,65.69,65.76,116373.0,61.7371,61.8216,61.7371,61.8028,116373.0
2021-02-26 13:30:00,65.77,65.8,65.54,65.56,152910.0,61.8122,61.8404,61.5961,61.6149,152910.0
2021-02-26 13:40:00,65.55,65.61,65.43,65.49,188903.0,61.6055,61.6619,61.4927,61.5491,188903.0
2021-02-26 13:50:00,65.49,65.5,65.33,65.33,182769.0,61.5491,61.5585,61.3987,61.3987,182769.0
2021-02-26 14:00:00,65.34,65.42,65.11,65.11,264283.0,61.4081,61.4833,61.192,61.192,264283.0
2021-02-26 14:10:00,65.11,65.12,64.9,64.91,261245.0,61.192,61.2014,60.9946,61.004,261245.0
2021-02-26 14:20:00,64.92,64.98,64.86,64.96,256211.0,61.0134,61.0698,60.957,61.051,256211.0
2021-02-26 14:30:00,64.96,65.02,64.88,64.95,198065.0,61.051,61.1074,60.9758,61.0416,198065.0
2021-02-26 14:40:00,64.94,64.98,64.84,64.92,191024.0,61.0322,61.0698,60.9382,61.0134,191024.0
2021-02-26 14:50:00,64.92,65.05,64.86,64.91,284890.0,61.0134,61.1356,60.957,61.004,284890.0
2021-02-26 15:00:00,64.91,65.17,64.89,65.14,225988.0,61.004,61.2483,60.9852,61.2202,225988.0
2021-02-26 15:10:00,65.14,65.2,65.06,65.17,249790.0,61.2202,61.2765,61.145,61.2483,249790.0
2021-02-26 15:20:00,65.17,65.24,65.0,65.02,311794.0,61.2483,61.3141,61.0886,61.1074,311794.0
2021-02-26 15:30:00,65.02,65.05,64.83,64.87,373639.0,61.1074,61.1356,60.9288,60.9664,373639.0
2021-02-26 15:40:00,64.86,64.95,64.71,64.91,511263.0,60.957,61.0416,60.816,61.004,511263.0
2021-02-26 15:50:00,64.86,64.91,64.5,64.5,1124806.0,60.957,61.004,60.6187,60.6187,1124806.0
2021-03-01 09:30:00,64.95,65.33,64.77,64.93,527844.0,61.0416,61.3987,60.8724,61.0228,527844.0
2021-03-01 09:40:00,64.93,65.38,64.84,65.32,304748.0,61.0228,61.4457,60.9382,61.3893,304748.0
2021-03-01 09:50:00,65.32,65.56,65.3,65.47,393481.0,61.3893,61.6149,61.3705,61.5303,393481.0
2021-03-01 10:00:00,65.48,65.69,65.41,65.67,386283.0,61.5397,61.7371,61.4739,61.7183,386283.0
2021-03-01 10:10:00,65.66,65.78,65.59,65.72,290766.0,61.7089,61.8216,61.6431,61.7653,290766.0
2021-03-01 10:20:00,65.71,65.86,65.63,65.81,257429.0,61.7559,61.8968,61.6807,61.8498,257429.0
2021-03-01 10:30:00,65.81,65.87,65.64,65.82,199013.0,61.8498,61.9062,61.6901,61.8592,199013.0
2021-03-01 10:40:00,65.83,65.9,65.78,65.84,185910.0,61.8686,61.9344,61.8216,61.878,185910.0
2021-03-01 10:50:00,65.85,65.87,65.74,65.86,138591.0,61.8874,61.9062,61.784,61.8968,138591.0
2021-03-01 11:00:00,65.86,65.91,65.74,65.89,182139.0,61.8968,61.9438,61.784,61.925,182139.0
2021-03-01 11:10:00,65.9,66.09,65.86,66.03,184944.0,61.9344,62.113,61.8968,62.0566,184944.0
2021-03-01 11:20:00,66.03,66.07,65.94,65.98,152701.0,62.0566,62.0942,61.972,62.0096,152701.0
2021-03-01 11:30:00,65.99,66.05,65.9,66.03,183852.0,62.019,62.0754,61.9344,62.0566,183852.0
2021-03-01 11:40:00,66.03,66.18,65.98,66.16,234021.0,62.0566,62.1976,62.0096,62.1788,234021.0
2021-03-01 11:50:00,66.16,66.27,66.13,66.23,213059.0,62.1788,62.2822,62.1506,62.2446,213059.0
2021-03-01 12:00:00,66.24,66.47,66.23,66.42,296311.0,62.254,62.4701,62.2446,62.4231,296311.0
2021-03-01 12:10:00,66.41,66.42,66.22,66.28,176534.0,62.4137,62.4231,62.2352,62.2916,176534.0
2021-03-01 12:20:00,66.28,66.43,66.19,66.43,199898.0,62.2916,62.4325,62.207,62.4325,199898.0
2021-03-01 12:30:00,66.42,66.43,66.33,66.41,220358.0,62.4231,62.4325,62.3385,62.4137,220358.0
2021-03-01 12:40:00,66.41,66.52,66.38,66.42,195781.0,62.4137,62.5171,62.3855,62.4231,195781.0
2021-03-01 12:50:00,66.43,66.44,66.36,66.39,147035.0,62.4325,62.4419,62.3667,62.3949,147035.0
2021-03-01 13:00:00,66.39,66.49,66.36,66.47,152419.0,62.3949,62.4889,62.3667,62.4701,152419.0
2021-03-01 13:10:00,66.47,66.49,66.31,66.32,169043.0,62.4701,62.4889,62.3197,62.3291,169043.0
2021-03-01 13:20:00,66.33,66.41,66.32,66.4,139155.0,62.3385,62.4137,62.3291,62.4043,139155.0
2021-03-01 13:30:00,66.41,66.47,66.38,66.42,101200.0,62.4137,62.4701,62.3855,62.4231,101200.0
2021-03-01 13:40:00,66.42,66.5,66.41,66.48,198044.0,62.4231,62.4983,62.4137,62.4795,198044.0
2021-03-01 13:50:00,66.48,66.49,66.39,66.43,121157.0,62.4795,62.4889,62.3949,62.4325,121157.0
2021-03-01 14:00:00,66.44,66.6,66.44,66.55,240869.0,62.4419,62.5923,62.4419,62.5453,240869.0
2021-03-01 14:10:00,66.55,66.73,66.54,66.58,212380.0,62.5453,62.7145,62.5359,62.5735,212380.0
2021-03-01 14:20:00,66.57,66.73,66.54,66.68,208353.0,62.5641,62.7145,62.5359,62.6675,208353.0
2021-03-01 14:30:00,66.68,66.7,66.53,66.54,185964.0,62.6675,62.6863,62.5265,62.5359,185964.0
2021-03-01 14:40:00,66.54,66.59,66.37,66.38,164237.0,62.5359,62.5829,62.3761,62.3855,164237.0
2021-03-01 14:50:00,66.38,66.47,66.35,66.44,198438.0,62.3855,62.4701,62.3573,62.4419,198438.0
2021-03-01 15:00:00,66.44,66.54,66.43,66.53,200273.0,62.4419,62.5359,62.4325,62.5265,200273.0
2021-03-01 15:10:00,66.53,66.59,66.4,66.47,201191.0,62.5265,62.5829,62.4043,62.4701,201191.0
2021-03-01 15:20:00,66.48,66.63,66.45,66.6,341407.0,62.4795,62.6205,62.4513,62.5923,341407.0
2021-03-01 15:30:00,66.6,66.6,66.2,66.26,269058.0,62.5923,62.5923,62.2164,62.2728,269058.0
2021-03-01 15:40:00,66.26,66.38,66.19,66.19,354034.0,62.2728,62.3855,62.207,62.207,354034.0
2021-03-01 15:50:00,66.19,66.24,66.04,66.18,592740.0,62.207,62.254,62.066,62.1976,592740.0
2021-03-02 09:30:00,66.15,66.22,66.0,66.12,258984.0,62.1694,62.2352,62.0284,62.1412,258984.0
2021-03-02 09:40:00,66.13,66.27,66.03,66.16,290662.0,62.1506,62.2822,62.0566,62.1788,290662.0
2021-03-02 09:50:00,66.15,66.26,66.06,66.26,175251.0,62.1694,62.2728,62.0848,62.2728,175251.0
2021-03-02 10:00:00,66.25,66.26,66.15,66.23,190256.0,62.2634,62.2728,62.1694,62.2446,190256.0
2021-03-02 10:10:00,66.23,66.4,66.19,66.2,217844.0,62.2446,62.4043,62.207,62.2164,217844.0
2021-03-02 10:20:00,66.17,66.33,66.15,66.15,360154.0,62.1882,62.3385,62.1694,62.1694,360154.0
2021-03-02 10:30:00,66.16,66.33,66.11,66.2,267989.0,62.1788,62.3385,62.1318,62.2164,267989.0
2021-03-02 10:40:00,66.2,66.24,66.13,66.23,173887.0,62.2164,62.254,62.1506,62.2446,173887.0
2021-03-02 10:50:00,66.23,66.33,66.21,66.31,166069.0,62.2446,62.3385,62.2258,62.3197,166069.0
2021-03-02 11:00:00,66.31,66.44,66.24,66.42,191735.0,62.3197,62.4419,62.254,62.4231,191735.0
2021-03-02 11:10:00,66.42,66.45,66.28,66.32,262013.0,62.4231,62.4513,62.2916,62.3291,262013.0
2021-03-02 11:20:00,66.33,66.49,66.28,66.48,174288.0,62.3385,62.4889,62.2916,62.4795,174288.0
2021-03-02 11:30:00,66.48,66.49,66.31,66.35,146298.0,62.4795,62.4889,62.3197,62.3573,146298.0
2021-03-02 11:40:00,66.35,66.53,66.3,66.51,191030.0,62.3573,62.5265,62.3104,62.5077,191030.0
2021-03-02 11:50:00,66.51,66.61,66.43,66.45,151260.0,62.5077,62.6017,62.4325,62.4513,151260.0
2021-03-02 12:00:00,66.45,66.49,66.36,66.47,222616.0,62.4513,62.4889,62.3667,62.4701,222616.0
2021-03-02 12:10:00,66.47,66.52,66.44,66.51,98797.0,62.4701,62.5171,62.4419,62.5077,98797.0
2021-03-02 12:20:00,66.5,66.73,66.49,66.73,194093.0,62.4983,62.7145,62.4889,62.7145,194093.0
2021-03-02 12:30:00,66.72,66.86,66.69,66.84,183974.0,62.7051,62.8367,62.6769,62.8179,183974.0
2021-03-02 12:40:00,66.84,66.92,66.81,66.87,148260.0,62.8179,62.893,62.7897,62.8461,148260.0
2021-03-02 12:50:00,66.87,66.96,66.84,66.87,180070.0,62.8461,62.9306,62.8179,62.8461,180070.0
2021-03-02 13:00:00,66.87,66.95,66.87,66.94,196377.0,62.8461,62.9212,62.8461,62.9118,196377.0
2021-03-02 13:10:00,66.95,67.0,66.93,66.95,139978.0,62.9212,62.9682,62.9024,62.9212,139978.0
2021-03-02 13:20:00,66.95,66.97,66.77,66.86,223386.0,62.9212,62.94,62.7521,62.8367,223386.0
2021-03-02 13:30:00,66.87,67.12,66.86,67.08,342169.0,62.8461,63.081,62.8367,63.0434,342169.0
2021-03-02 13:40:00,67.08,67.19,67.04,67.15,226709.0,63.0434,63.1468,63.0058,63.1092,226709.0
2021-03-02 13:50:00,67.16,67.24,67.12,67.22,255654.0,63.1186,63.1938,63.081,63.175,255654.0
2021-03-02 14:00:00,67.22,67.39,67.21,67.34,287345.0,63.175,63.3348,63.1656,63.2878,287345.0
2021-03-02 14:10:00,67.34,67.36,67.19,67.19,211319.0,63.2878,63.3066,63.1468,63.1468,211319.0
2021-03-02 14:20:00,67.19,67.2,66.97,67.16,340119.0,63.1468,63.1562,62.94,63.1186,340119.0
2021-03-02 14:30:00,67.16,67.31,67.15,67.29,302659.0,63.1186,63.2596,63.1092,63.2408,302659.0
2021-03-02 14:40:00,67.29,67.42,67.24,67.38,344056.0,63.2408,63.363,63.1938,63.3254,344056.0
2021-03-02 14:50:00,67.38,67.42,67.17,67.2,280226.0,63.3254,63.363,63.128,63.1562,280226.0
2021-03-02 15:00:00,67.21,67.34,67.15,67.15,330470.0,63.1656,63.2878,63.1092,63.1092,330470.0
2021-03-02 15:10:00,67.15,67.16,66.98,67.04,343821.0,63.1092,63.1186,62.9494,63.0058,343821.0
2021-03-02 15:20:00,67.04,67.17,67.0,67.15,342804.0,63.0058,63.128,62.9682,63.1092,342804.0
2021-03-02 15:30:00,67.15,67.15,66.98,67.09,457662.0,63.1092,63.1092,62.9494,63.0528,457662.0
2021-03-02 15:40:00,67.08,67.15,66.95,66.97,336027.0,63.0434,63.1092,62.9212,62.94,336027.0
2021-03-02 15:50:00,66.97,66.99,66.64,66.67,918826.0,62.94,62.9588,62.6299,62.6581,918826.0
2021-03-03 09:30:00,66.25,66.94,66.2,66.73,477793.0,62.2634,62.9118,62.2164,62.7145,477793.0
2021-03-03 09:40:00,66.75,67.36,66.74,67.3,657391.0,62.7333,63.3066,62.7239,63.2502,657391.0
2021-03-03 09:50:00,67.3,67.54,67.21,67.29,427901.0,63.2502,63.4757,63.1656,63.2408,427901.0
2021-03-03 10:00:00,67.28,67.46,67.14,67.2,319294.0,63.2314,63.4005,63.0998,63.1562,319294.0
2021-03-03 10:10:00,67.2,67.33,67.1,67.19,331503.0,63.1562,63.2784,63.0622,63.1468,331503.0
2021-03-03 10:20:00,67.19,67.3,67.14,67.22,417444.0,63.1468,63.2502,63.0998,63.175,417444.0
2021-03-03 10:30:00,67.21,67.27,67.11,67.19,434393.0,63.1656,63.222,63.0716,63.1468,434393.0
2021-03-03 10:40:00,67.19,67.24,67.07,67.13,471889.0,63.1468,63.1938,63.034,63.0904,471889.0
2021-03-03 10:50:00,67.13,67.17,66.95,66.99,357757.0,63.0904,63.128,62.9212,62.9588,357757.0
2021-03-03 11:00:00,66.97,66.99,66.85,66.85,226169.0,62.94,62.9588,62.8273,62.8273,226169.0
2021-03-03 11:10:00,66.84,66.89,66.71,66.87,207940.0,62.8179,62.8648,62.6957,62.8461,207940.0
2021-03-03 11:20:00,66.87,67.11,66.84,67.11,146125.0,62.8461,63.0716,62.8179,63.0716,146125.0
2021-03-03 11:30:00,67.1,67.19,67.09,67.16,157956.0,63.0622,63.1468,63.0528,63.1186,157956.0
2021-03-03 11:40:00,67.16,67.21,67.09,67.11,172787.0,63.1186,63.1656,63.0528,63.0716,172787.0
2021-03-03 11:50:00,67.12,67.21,67.05,67.12,177362.0,63.081,63.1656,63.0152,63.081,177362.0
2021-03-03 12:00:00,67.12,67.12,66.96,67.05,249039.0,63.081,63.081,62.9306,63.0152,249039.0
2021-03-03 12:10:00,67.05,67.09,66.98,66.98,219709.0,63.0152,63.0528,62.9494,62.9494,219709.0
2021-03-03 12:20:00,66.98,67.0,66.9,66.97,220095.0,62.9494,62.9682,62.8742,62.94,220095.0
2021-03-03 12:30:00,66.98,66.99,66.8,66.8,213518.0,62.9494,62.9588,62.7803,62.7803,213518.0
2021-03-03 12:40:00,66.8,67.01,66.77,67.0,204840.0,62.7803,62.9776,62.7521,62.9682,204840.0
2021-03-03 12:50:00,67.01,67.02,66.79,66.82,185372.0,62.9776,62.987,62.7709,62.7991,185372.0
2021-03-03 13:00:00,66.82,66.83,66.65,66.69,221033.0,62.7991,62.8085,62.6393,62.6769,221033.0
2021-03-03 13:10:00,66.69,66.93,66.68,66.9,241400.0,62.6769,62.9024,62.6675,62.8742,241400.0
2021-03-03 13:20:00,66.89,67.04,66.89,67.02,172596.0,62.8648,63.0058,62.8648,62.987,172596.0
2021-03-03 13:30:00,67.01,67.02,66.89,66.9,471566.0,62.9776,62.987,62.8648,62.8742,471566.0
2021-03-03 13:40:00,66.9,66.9,66.7,66.71,205613.0,62.8742,62.8742,62.6863,62.6957,205613.0
2021-03-03 13:50:00,66.71,66.77,66.64,66.68,285935.0,62.6957,62.7521,62.6299,62.6675,285935.0
2021-03-03 14:00:00,66.68,66.81,66.65,66.8,271761.0,62.6675,62.7897,62.6393,62.7803,271761.0
2021-03-03 14:10:00,66.8,66.94,66.78,66.93,270990.0,62.7803,62.9118,62.7615,62.9024,270990.0
2021-03-03 14:20:00,66.93,67.09,66.92,67.04,591972.0,62.9024,63.0528,62.893,63.0058,591972.0
2021-03-03 14:30:00,67.04,67.05,66.86,66.96,294099.0,63.0058,63.0152,62.8367,62.9306,294099.0
2021-03-03 14:40:00,66.97,67.06,66.9,66.98,234487.0,62.94,63.0246,62.8742,62.9494,234487.0
2021-03-03 14:50:00,66.98,67.1,66.95,67.09,247398.0,62.9494,63.0622,62.9212,63.0528,247398.0
2021-03-03 15:00:00,67.09,67.17,67.0,67.15,316048.0,63.0528,63.128,62.9682,63.1092,316048.0
2021-03-03 15:10:00,67.14,67.21,67.03,67.15,415231.0,63.0998,63.1656,62.9964,63.1092,415231.0
2021-03-03 15:20:00,67.16,67.18,67.06,67.14,384725.0,63.1186,63.1374,63.0246,63.0998,384725.0
2021-03-03 15:30:00,67.14,67.18,66.99,67.16,404998.0,63.0998,63.1374,62.9588,63.1186,404998.0
2021-03-03 15:40:00,67.16,67.23,67.06,67.14,362397.0,63.1186,63.1844,63.0246,63.0998,362397.0
2021-03-03 15:50:00,67.14,67.22,66.92,66.92,944001.0,63.0998,63.175,62.893,62.893,944001.0
2021-03-04 09:30:00,66.79,67.31,66.67,66.96,644666.0,62.7709,63.2596,62.6581,62.9306,644666.0
2021-03-04 09:40:00,66.96,67.24,66.85,66.97,435227.0,62.9306,63.1938,62.8273,62.94,435227.0
2021-03-04 09:50:00,66.97,67.31,66.96,67.28,497883.0,62.94,63.2596,62.9306,63.2314,497883.0
2021-03-04 10:00:00,67.27,67.28,66.96,67.0,531006.0,63.222,63.2314,62.9306,62.9682,531006.0
2021-03-04 10:10:00,66.99,67.01,66.75,66.75,531935.0,62.9588,62.9776,62.7333,62.7333,531935.0
2021-03-04 10:20:00,66.76,66.77,66.49,66.75,496023.0,62.7427,62.7521,62.4889,62.7333,496023.0
2021-03-04 10:30:00,66.75,66.76,66.51,66.62,477462.0,62.7333,62.7427,62.5077,62.6111,477462.0
2021-03-04 10:40:00,66.61,66.93,66.6,66.85,305431.0,62.6017,62.9024,62.5923,62.8273,305431.0
2021-03-04 10:50:00,66.86,66.92,66.62,66.63,380792.0,62.8367,62.893,62.6111,62.6205,380792.0
2021-03-04 11:00:00,66.63,66.91,66.6,66.64,339759.0,62.6205,62.8836,62.5923,62.6299,339759.0
2021-03-04 11:10:00,66.64,66.88,66.64,66.82,315327.0,62.6299,62.8554,62.6299,62.7991,315327.0
2021-03-04 11:20:00,66.82,66.82,66.68,66.79,340462.0,62.7991,62.7991,62.6675,62.7709,340462.0
2021-03-04 11:30:00,66.79,66.89,66.6,66.73,317167.0,62.7709,62.8648,62.5923,62.7145,317167.0
2021-03-04 11:40:00,66.73,66.84,66.66,66.81,299927.0,62.7145,62.8179,62.6487,62.7897,299927.0
2021-03-04 11:50:00,66.81,66.81,66.69,66.78,199118.0,62.7897,62.7897,62.6769,62.7615,199118.0
2021-03-04 12:00:00,66.79,66.88,66.78,66.84,227956.0,62.7709,62.8554,62.7615,62.8179,227956.0
2021-03-04 12:10:00,66.84,66.84,66.48,66.62,414079.0,62.8179,62.8179,62.4795,62.6111,414079.0
2021-03-04 12:20:00,66.61,66.67,65.96,65.99,627857.0,62.6017,62.6581,61.9908,62.019,627857.0
2021-03-04 12:30:00,65.99,66.09,65.88,66.08,323343.0,62.019,62.113,61.9156,62.1036,323343.0
2021-03-04 12:40:00,66.07,66.16,65.92,65.93,318773.0,62.0942,62.1788,61.9532,61.9626,318773.0
2021-03-04 12:50:00,65.93,65.95,65.58,65.66,399004.0,61.9626,61.9814,61.6337,61.7089,399004.0
2021-03-04 13:00:00,65.67,65.82,65.59,65.75,463604.0,61.7183,61.8592,61.6431,61.7934,463604.0
2021-03-04 13:10:00,65.75,65.94,65.67,65.84,408112.0,61.7934,61.972,61.7183,61.878,408112.0
2021-03-04 13:20:00,65.84,65.85,65.67,65.85,322125.0,61.878,61.8874,61.7183,61.8874,322125.0
2021-03-04 13:30:00,65.85,65.86,65.69,65.73,369032.0,61.8874,61.8968,61.7371,61.7747,369032.0
2021-03-04 13:40:00,65.73,65.77,65.41,65.48,401832.0,61.7747,61.8122,61.4739,61.5397,401832.0
2021-03-04 13:50:00,65.48,65.53,65.31,65.46,286376.0,61.5397,61.5867,61.3799,61.5209,286376.0
2021-03-04 14:00:00,65.48,65.87,65.46,65.83,330401.0,61.5397,61.9062,61.5209,61.8686,330401.0
2021-03-04 14:10:00,65.82,65.85,65.66,65.74,289334.0,61.8592,61.8874,61.7089,61.784,289334.0
2021-03-04 14:20:00,65.75,65.87,65.74,65.85,276867.0,61.7934,61.9062,61.784,61.8874,276867.0
2021-03-04 14:30:00,65.84,65.88,65.75,65.84,308313.0,61.878,61.9156,61.7934,61.878,308313.0
2021-03-04 14:40:00,65.84,66.14,65.8,66.05,223833.0,61.878,62.16,61.8404,62.0754,223833.0
2021-03-04 14:50:00,66.06,66.07,65.86,65.91,273431.0,62.0848,62.0942,61.8968,61.9438,273431.0
2021-03-04 15:00:00,65.9,65.93,65.8,65.85,324584.0,61.9344,61.9626,61.8404,61.8874,324584.0
2021-03-04 15:10:00,65.84,65.87,65.6,65.64,333151.0,61.878,61.9062,61.6525,61.6901,333151.0
2021-03-04 15:20:00,65.65,65.95,65.6,65.91,358839.0,61.6995,61.9814,61.6525,61.9438,358839.0
2021-03-04 15:30:00,65.9,65.96,65.72,65.78,535764.0,61.9344,61.9908,61.7653,61.8216,535764.0
2021-03-04 15:40:00,65.78,65.92,65.74,65.82,529808.0,61.8216,61.9532,61.784,61.8592,529808.0
2021-03-04 15:50:00,65.83,65.92,65.53,65.64,1294478.0,61.8686,61.9532,61.5867,61.6901,1294478.0
2021-03-05 09:30:00,67.31,68.33,67.31,68.09,1259879.0,63.2596,64.2182,63.2596,63.9926,1259879.0
2021-03-05 09:40:00,68.11,69.2,68.07,69.05,927737.0,64.0114,65.0358,63.9738,64.8949,927737.0
2021-03-05 09:50:00,69.01,69.45,68.86,69.37,1302852.0,64.8573,65.2708,64.7163,65.1956,1302852.0
2021-03-05 10:00:00,69.36,69.75,69.16,69.21,957038.0,65.1862,65.5527,64.9982,65.0452,957038.0
2021-03-05 10:10:00,69.22,70.02,69.21,69.85,1291893.0,65.0546,65.8065,65.0452,65.6467,1291893.0
2021-03-05 10:20:00,69.84,70.07,69.41,69.74,1258762.0,65.6373,65.8535,65.2332,65.5433,1258762.0
2021-03-05 10:30:00,69.75,69.97,69.58,69.6,653731.0,65.5527,65.7595,65.393,65.4118,653731.0
2021-03-05 10:40:00,69.61,69.62,69.06,69.12,965984.0,65.4212,65.4306,64.9043,64.9607,965984.0
2021-03-05 10:50:00,69.12,69.56,69.02,69.41,999543.0,64.9607,65.3742,64.8667,65.2332,999543.0
2021-03-05 11:00:00,69.42,69.49,69.07,69.23,511193.0,65.2426,65.3084,64.9137,65.064,511193.0
2021-03-05 11:10:00,69.24,70.01,69.23,69.88,639794.0,65.0734,65.7971,65.064,65.6749,639794.0
2021-03-05 11:20:00,69.88,70.07,69.82,69.98,569406.0,65.6749,65.8535,65.6185,65.7689,569406.0
2021-03-05 11:30:00,69.98,70.14,69.83,69.96,871829.0,65.7689,65.9193,65.6279,65.7501,871829.0
2021-03-05 11:40:00,69.96,70.22,69.74,70.07,1239404.0,65.7501,65.9945,65.5433,65.8535,1239404.0
2021-03-05 11:50:00,70.07,70.95,70.0,70.82,783281.0,65.8535,66.6805,65.7877,66.5584,783281.0
2021-03-05 12:00:00,70.84,70.96,70.58,70.92,944079.0,66.5772,66.6899,66.3328,66.6523,944079.0
2021-03-05 12:10:00,70.91,71.72,70.58,70.72,1802223.0,66.6429,67.4042,66.3328,66.4644,1802223.0
2021-03-05 12:20:00,70.72,70.77,70.19,70.21,844625.0,66.4644,66.5114,65.9663,65.9851,844625.0
2021-03-05 12:30:00,70.21,70.46,70.06,70.36,668569.0,65.9851,66.22,65.8441,66.126,668569.0
2021-03-05 12:40:00,70.36,70.46,70.1,70.16,354868.0,66.126,66.22,65.8817,65.9381,354868.0
2021-03-05 12:50:00,70.17,70.5,70.14,70.28,353360.0,65.9475,66.2576,65.9193,66.0509,353360.0
2021-03-05 13:00:00,70.28,70.32,69.9,70.19,510374.0,66.0509,66.0884,65.6937,65.9663,510374.0
2021-03-05 13:10:00,70.18,70.33,69.94,70.19,424315.0,65.9569,66.0978,65.7313,65.9663,424315.0
2021-03-05 13:20:00,70.17,70.29,70.02,70.18,374156.0,65.9475,66.0602,65.8065,65.9569,374156.0
2021-03-05 13:30:00,70.18,70.23,69.89,69.9,310388.0,65.9569,66.0039,65.6843,65.6937,310388.0
2021-03-05 13:40:00,69.9,70.01,69.83,69.97,359109.0,65.6937,65.7971,65.6279,65.7595,359109.0
2021-03-05 13:50:00,69.96,70.17,69.92,70.1,341466.0,65.7501,65.9475,65.7125,65.8817,341466.0
2021-03-05 14:00:00,70.1,70.43,70.05,70.39,500596.0,65.8817,66.1918,65.8347,66.1542,500596.0
2021-03-05 14:10:00,70.39,70.45,70.23,70.36,358485.0,66.1542,66.2106,66.0039,66.126,358485.0
2021-03-05 14:20:00,70.36,70.38,70.06,70.07,388586.0,66.126,66.1448,65.8441,65.8535,388586.0
2021-03-05 14:30:00,70.07,70.27,70.01,70.2,446161.0,65.8535,66.0415,65.7971,65.9757,446161.0
2021-03-05 14:40:00,70.2,70.3,70.12,70.2,332149.0,65.9757,66.0696,65.9005,65.9757,332149.0
2021-03-05 14:50:00,70.2,70.41,70.15,70.38,360055.0,65.9757,66.173,65.9287,66.1448,360055.0
2021-03-05 15:00:00,70.39,70.49,70.21,70.21,303001.0,66.1542,66.2482,65.9851,65.9851,303001.0
2021-03-05 15:10:00,70.22,70.37,70.09,70.16,416173.0,65.9945,66.1354,65.8723,65.9381,416173.0
2021-03-05 15:20:00,70.15,70.49,70.13,70.37,390958.0,65.9287,66.2482,65.9099,66.1354,390958.0
2021-03-05 15:30:00,70.38,70.4,70.18,70.31,559449.0,66.1448,66.1636,65.9569,66.079,559449.0
2021-03-05 15:40:00,70.31,70.42,70.14,70.4,697563.0,66.079,66.1824,65.9193,66.1636,697563.0
2021-03-05 15:50:00,70.39,70.43,69.91,69.95,1948129.0,66.1542,66.1918,65.7031,65.7407,1948129.0
2021-03-08 09:30:00,70.47,71.5,70.1,70.83,1165521.0,66.2294,67.1974,65.8817,66.5678,1165521.0
2021-03-08 09:40:00,70.81,71.85,70.79,71.7,936166.0,66.549,67.5264,66.5302,67.3854,936166.0
2021-03-08 09:50:00,71.7,72.7,71.69,72.43,1458949.0,67.3854,68.3252,67.376,68.0715,1458949.0
2021-03-08 10:00:00,72.45,72.47,71.58,71.59,810674.0,68.0903,68.1091,67.2726,67.282,810674.0
2021-03-08 10:10:00,71.59,72.2,71.47,71.53,810557.0,67.282,67.8553,67.1692,67.2256,810557.0
2021-03-08 10:20:00,71.53,71.78,71.49,71.58,1192799.0,67.2256,67.4606,67.188,67.2726,1192799.0
2021-03-08 10:30:00,71.58,71.67,71.08,71.08,589566.0,67.2726,67.3572,66.8027,66.8027,589566.0
2021-03-08 10:40:00,71.09,71.49,70.94,71.46,338542.0,66.8121,67.188,66.6711,67.1598,338542.0
2021-03-08 10:50:00,71.47,71.53,71.16,71.31,466465.0,67.1692,67.2256,66.8779,67.0189,466465.0
2021-03-08 11:00:00,71.31,71.57,71.23,71.29,461559.0,67.0189,67.2632,66.9437,67.0001,461559.0
2021-03-08 11:10:00,71.28,71.29,71.13,71.26,322223.0,66.9907,67.0001,66.8497,66.9719,322223.0
2021-03-08 11:20:00,71.25,71.47,71.15,71.44,440922.0,66.9625,67.1692,66.8685,67.141,440922.0
2021-03-08 11:30:00,71.44,71.51,71.33,71.37,437204.0,67.141,67.2068,67.0377,67.0753,437204.0
2021-03-08 11:40:00,71.38,71.44,71.18,71.19,336518.0,67.0847,67.141,66.8967,66.9061,336518.0
2021-03-08 11:50:00,71.2,71.24,70.88,70.9,321759.0,66.9155,66.9531,66.6147,66.6335,321759.0
2021-03-08 12:00:00,70.91,71.22,70.82,71.16,407642.0,66.6429,66.9343,66.5584,66.8779,407642.0
2021-03-08 12:10:00,71.15,71.51,71.13,71.48,267203.0,66.8685,67.2068,66.8497,67.1786,267203.0
2021-03-08 12:20:00,71.48,71.67,71.41,71.65,219782.0,67.1786,67.3572,67.1129,67.3384,219782.0
2021-03-08 12:30:00,71.66,71.9,71.64,71.88,204618.0,67.3478,67.5734,67.329,67.5546,204618.0
2021-03-08 12:40:00,71.89,71.92,71.74,71.84,285998.0,67.564,67.5922,67.423,67.517,285998.0
2021-03-08 12:50:00,71.85,72.01,71.8,71.87,306858.0,67.5264,67.6767,67.4794,67.5452,306858.0
2021-03-08 13:00:00,71.88,72.07,71.83,72.0,306090.0,67.5546,67.7331,67.5076,67.6673,306090.0
2021-03-08 13:10:00,72.0,72.22,71.96,72.15,230964.0,67.6673,67.8741,67.6298,67.8083,230964.0
2021-03-08 13:20:00,72.15,72.26,72.12,72.17,256613.0,67.8083,67.9117,67.7801,67.8271,256613.0
2021-03-08 13:30:00,72.17,72.33,72.13,72.24,241280.0,67.8271,67.9775,67.7895,67.8929,241280.0
2021-03-08 13:40:00,72.24,72.49,72.23,72.44,388252.0,67.8929,68.1279,67.8835,68.0809,388252.0
2021-03-08 13:50:00,72.44,72.44,72.07,72.08,411060.0,68.0809,68.0809,67.7331,67.7425,411060.0
2021-03-08 14:00:00,72.09,72.32,72.04,72.26,366705.0,67.7519,67.9681,67.7049,67.9117,366705.0
2021-03-08 14:10:00,72.26,72.58,72.25,72.57,344613.0,67.9117,68.2124,67.9023,68.203,344613.0
2021-03-08 14:20:00,72.57,72.86,72.49,72.85,566424.0,68.203,68.4756,68.1279,68.4662,566424.0
2021-03-08 14:30:00,72.85,72.89,72.68,72.68,431253.0,68.4662,68.5038,68.3064,68.3064,431253.0
2021-03-08 14:40:00,72.68,72.76,72.62,72.66,460646.0,68.3064,68.3816,68.25,68.2876,460646.0
2021-03-08 14:50:00,72.66,72.75,72.54,72.74,337178.0,68.2876,68.3722,68.1749,68.3628,337178.0
2021-03-08 15:00:00,72.74,72.75,72.51,72.58,441972.0,68.3628,68.3722,68.1467,68.2124,441972.0
2021-03-08 15:10:00,72.57,72.79,72.5,72.72,441482.0,68.203,68.4098,68.1373,68.344,441482.0
2021-03-08 15:20:00,72.72,72.94,72.69,72.77,511019.0,68.344,68.5508,68.3158,68.391,511019.0
2021-03-08 15:30:00,72.77,72.82,72.57,72.61,531086.0,68.391,68.438,68.203,68.2406,531086.0
2021-03-08 15:40:00,72.6,72.65,72.14,72.15,638111.0,68.2312,68.2782,67.7989,67.8083,638111.0
2021-03-08 15:50:00,72.15,72.38,72.12,72.16,1027136.0,67.8083,68.0245,67.7801,67.8177,1027136.0
2021-03-09 09:30:00,72.4,72.75,72.0,72.37,892471.0,68.0433,68.3722,67.6673,68.0151,892471.0
2021-03-09 09:40:00,72.37,73.2,72.36,72.51,686200.0,68.0151,68.7951,68.0057,68.1467,686200.0
2021-03-09 09:50:00,72.51,72.77,72.26,72.29,440972.0,68.1467,68.391,67.9117,67.9399,440972.0
2021-03-09 10:00:00,72.3,72.66,72.28,72.61,653044.0,67.9493,68.2876,67.9305,68.2406,653044.0
2021-03-09 10:10:00,72.61,72.74,72.52,72.64,612442.0,68.2406,68.3628,68.1561,68.2688,612442.0
2021-03-09 10:20:00,72.63,72.63,72.33,72.58,356399.0,68.2594,68.2594,67.9775,68.2124,356399.0
2021-03-09 10:30:00,72.57,72.65,72.33,72.39,384331.0,68.203,68.2782,67.9775,68.0339,384331.0
2021-03-09 10:40:00,72.4,72.72,72.39,72.58,303998.0,68.0433,68.344,68.0339,68.2124,303998.0
2021-03-09 10:50:00,72.59,72.59,72.3,72.32,497546.0,68.2218,68.2218,67.9493,67.9681,497546.0
2021-03-09 11:00:00,72.33,72.67,72.32,72.57,294536.0,67.9775,68.297,67.9681,68.203,294536.0
2021-03-09 11:10:00,72.57,72.7,72.56,72.69,221618.0,68.203,68.3252,68.1937,68.3158,221618.0
2021-03-09 11:20:00,72.69,72.69,72.56,72.61,187404.0,68.3158,68.3158,68.1937,68.2406,187404.0
2021-03-09 11:30:00,72.6,72.81,72.59,72.77,222554.0,68.2312,68.4286,68.2218,68.391,222554.0
2021-03-09 11:40:00,72.76,72.76,72.59,72.69,186278.0,68.3816,68.3816,68.2218,68.3158,186278.0
2021-03-09 11:50:00,72.69,72.72,72.6,72.7,176799.0,68.3158,68.344,68.2312,68.3252,176799.0
2021-03-09 12:00:00,72.7,72.78,72.69,72.76,104049.0,68.3252,68.4004,68.3158,68.3816,104049.0
2021-03-09 12:10:00,72.77,72.93,72.76,72.88,238761.0,68.391,68.5414,68.3816,68.4944,238761.0
2021-03-09 12:20:00,72.87,72.99,72.81,72.97,233591.0,68.485,68.5978,68.4286,68.579,233591.0
2021-03-09 12:30:00,72.97,73.03,72.87,72.92,235541.0,68.579,68.6354,68.485,68.532,235541.0
2021-03-09 12:40:00,72.92,72.93,72.8,72.84,172379.0,68.532,68.5414,68.4192,68.4568,172379.0
2021-03-09 12:50:00,72.83,72.86,72.71,72.76,246941.0,68.4474,68.4756,68.3346,68.3816,246941.0
2021-03-09 13:00:00,72.77,72.96,72.75,72.92,227526.0,68.391,68.5696,68.3722,68.532,227526.0
2021-03-09 13:10:00,72.92,72.94,72.73,72.79,203254.0,68.532,68.5508,68.3534,68.4098,203254.0
2021-03-09 13:20:00,72.78,72.94,72.76,72.91,229473.0,68.4004,68.5508,68.3816,68.5226,229473.0
2021-03-09 13:30:00,72.92,73.02,72.89,73.0,166654.0,68.532,68.626,68.5038,68.6072,166654.0
2021-03-09 13:40:00,73.0,73.09,72.98,73.08,153112.0,68.6072,68.6918,68.5884,68.6824,153112.0
2021-03-09 13:50:00,73.08,73.09,73.0,73.06,155021.0,68.6824,68.6918,68.6072,68.6636,155021.0
2021-03-09 14:00:00,73.06,73.14,73.04,73.11,170738.0,68.6636,68.7387,68.6448,68.7106,170738.0
2021-03-09 14:10:00,73.12,73.18,73.05,73.11,337245.0,68.72,68.7763,68.6542,68.7106,337245.0
2021-03-09 14:20:00,73.11,73.13,72.92,72.98,249947.0,68.7106,68.7294,68.532,68.5884,249947.0
2021-03-09 14:30:00,72.98,73.04,72.91,73.0,262619.0,68.5884,68.6448,68.5226,68.6072,262619.0
2021-03-09 14:40:00,73.0,73.02,72.68,72.72,351046.0,68.6072,68.626,68.3064,68.344,351046.0
2021-03-09 14:50:00,72.71,72.92,72.66,72.92,352927.0,68.3346,68.532,68.2876,68.532,352927.0
2021-03-09 15:00:00,72.92,73.03,72.91,73.02,276941.0,68.532,68.6354,68.5226,68.626,276941.0
2021-03-09 15:10:00,73.01,73.14,72.96,73.13,463216.0,68.6166,68.7387,68.5696,68.7294,463216.0
2021-03-09 15:20:00,73.14,73.22,73.05,73.22,476879.0,68.7387,68.8139,68.6542,68.8139,476879.0
2021-03-09 15:30:00,73.22,73.22,72.99,73.08,396420.0,68.8139,68.8139,68.5978,68.6824,396420.0
2021-03-09 15:40:00,73.08,73.09,72.92,72.95,439439.0,68.6824,68.6918,68.532,68.5602,439439.0
2021-03-09 15:50:00,72.94,72.95,72.62,72.62,756096.0,68.5508,68.5602,68.25,68.25,756096.0
2021-03-10 09:30:00,73.5,73.62,72.92,73.36,940213.0,69.0771,69.1899,68.532,68.9455,940213.0
2021-03-10 09:40:00,73.36,73.55,72.84,72.85,503590.0,68.9455,69.1241,68.4568,68.4662,503590.0
2021-03-10 09:50:00,72.86,73.26,72.85,73.16,325166.0,68.4756,68.8515,68.4662,68.7575,325166.0
2021-03-10 10:00:00,73.16,73.19,72.63,72.79,460304.0,68.7575,68.7857,68.2594,68.4098,460304.0
2021-03-10 10:10:00,72.8,72.9,72.56,72.81,504614.0,68.4192,68.5132,68.1937,68.4286,504614.0
2021-03-10 10:20:00,72.8,72.86,72.2,72.23,532200.0,68.4192,68.4756,67.8553,67.8835,532200.0
2021-03-10 10:30:00,72.23,72.34,72.0,72.06,394909.0,67.8835,67.9869,67.6673,67.7237,394909.0
2021-03-10 10:40:00,72.05,72.48,72.03,72.22,359294.0,67.7143,68.1185,67.6955,67.8741,359294.0
2021-03-10 10:50:00,72.21,72.26,71.89,72.11,509558.0,67.8647,67.9117,67.564,67.7707,509558.0
2021-03-10 11:00:00,72.11,72.32,72.01,72.02,300183.0,67.7707,67.9681,67.6767,67.6861,300183.0
2021-03-10 11:10:00,72.02,72.15,71.5,72.03,322445.0,67.6861,67.8083,67.1974,67.6955,322445.0
2021-03-10 11:20:00,72.03,72.09,71.9,72.05,236146.0,67.6955,67.7519,67.5734,67.7143,236146.0
2021-03-10 11:30:00,72.05,72.18,71.99,72.08,207005.0,67.7143,67.8365,67.658,67.7425,207005.0
2021-03-10 11:40:00,72.07,72.08,71.86,72.05,204165.0,67.7331,67.7425,67.5358,67.7143,204165.0
2021-03-10 11:50:00,72.06,72.19,72.05,72.12,197611.0,67.7237,67.8459,67.7143,67.7801,197611.0
2021-03-10 12:00:00,72.11,72.13,72.02,72.08,242503.0,67.7707,67.7895,67.6861,67.7425,242503.0
2021-03-10 12:10:00,72.08,72.31,72.03,72.29,226896.0,67.7425,67.9587,67.6955,67.9399,226896.0
2021-03-10 12:20:00,72.29,72.5,72.26,72.48,290032.0,67.9399,68.1373,67.9117,68.1185,290032.0
2021-03-10 12:30:00,72.48,72.54,72.21,72.33,297322.0,68.1185,68.1749,67.8647,67.9775,297322.0
2021-03-10 12:40:00,72.33,72.53,72.2,72.51,247350.0,67.9775,68.1655,67.8553,68.1467,247350.0
2021-03-10 12:50:00,72.51,72.64,72.43,72.58,200557.0,68.1467,68.2688,68.0715,68.2124,200557.0
2021-03-10 13:00:00,72.59,72.66,72.36,72.48,254412.0,68.2218,68.2876,68.0057,68.1185,254412.0
2021-03-10 13:10:00,72.49,72.61,72.45,72.59,178371.0,68.1279,68.2406,68.0903,68.2218,178371.0
2021-03-10 13:20:00,72.59,72.69,72.47,72.54,202964.0,68.2218,68.3158,68.1091,68.1749,202964.0
2021-03-10 13:30:00,72.53,72.56,72.38,72.52,178294.0,68.1655,68.1937,68.0245,68.1561,178294.0
2021-03-10 13:40:00,72.52,72.59,72.43,72.48,190250.0,68.1561,68.2218,68.0715,68.1185,190250.0
2021-03-10 13:50:00,72.48,72.51,72.37,72.41,224682.0,68.1185,68.1467,68.0151,68.0527,224682.0
2021-03-10 14:00:00,72.42,72.54,72.24,72.48,283435.0,68.0621,68.1749,67.8929,68.1185,283435.0
2021-03-10 14:10:00,72.48,72.51,72.39,72.49,210360.0,68.1185,68.1467,68.0339,68.1279,210360.0
2021-03-10 14:20:00,72.5,72.5,72.32,72.36,289551.0,68.1373,68.1373,67.9681,68.0057,289551.0
2021-03-10 14:30:00,72.36,72.43,72.31,72.36,214812.0,68.0057,68.0715,67.9587,68.0057,214812.0
2021-03-10 14:40:00,72.35,72.57,72.31,72.56,275325.0,67.9963,68.203,67.9587,68.1937,275325.0
2021-03-10 14:50:00,72.56,72.57,72.32,72.35,300841.0,68.1937,68.203,67.9681,67.9963,300841.0
2021-03-10 15:00:00,72.35,72.43,72.25,72.42,341288.0,67.9963,68.0715,67.9023,68.0621,341288.0
2021-03-10 15:10:00,72.41,72.52,72.3,72.49,357158.0,68.0527,68.1561,67.9493,68.1279,357158.0
2021-03-10 15:20:00,72.5,72.5,72.25,72.36,423818.0,68.1373,68.1373,67.9023,68.0057,423818.0
2021-03-10 15:30:00,72.35,72.5,72.26,72.49,553696.0,67.9963,68.1373,67.9117,68.1279,553696.0
2021-03-10 15:40:00,72.49,72.49,72.27,72.29,486284.0,68.1279,68.1279,67.9211,67.9399,486284.0
2021-03-10 15:50:00,72.31,72.45,72.04,72.11,1430884.0,67.9587,68.0903,67.7049,67.7707,1430884.0
2021-03-11 09:30:00,67.65,68.08,66.1,66.14,3688556.0,63.5791,63.9832,62.1224,62.16,3688556.0
2021-03-11 09:40:00,66.13,66.83,65.95,66.52,2382283.0,62.1506,62.8085,61.9814,62.5171,2382283.0
2021-03-11 09:50:00,66.5,66.52,65.48,65.78,2217077.0,62.4983,62.5171,61.5397,61.8216,2217077.0
2021-03-11 10:00:00,65.77,65.89,65.43,65.62,1831805.0,61.8122,61.925,61.4927,61.6713,1831805.0
2021-03-11 10:10:00,65.62,66.08,65.61,65.73,1429974.0,61.6713,62.1036,61.6619,61.7747,1429974.0
2021-03-11 10:20:00,65.7,66.38,65.68,66.34,1141598.0,61.7465,62.3855,61.7277,62.3479,1141598.0
2021-03-11 10:30:00,66.33,66.68,66.26,66.68,996833.0,62.3385,62.6675,62.2728,62.6675,996833.0
2021-03-11 10:40:00,66.68,66.93,66.48,66.54,1207638.0,62.6675,62.9024,62.4795,62.5359,1207638.0
2021-03-11 10:50:00,66.54,66.77,66.54,66.75,723113.0,62.5359,62.7521,62.5359,62.7333,723113.0
2021-03-11 11:00:00,66.75,67.28,66.74,67.25,894624.0,62.7333,63.2314,62.7239,63.2032,894624.0
2021-03-11 11:10:00,67.24,67.26,66.63,66.67,760668.0,63.1938,63.2126,62.6205,62.6581,760668.0
2021-03-11 11:20:00,66.68,66.78,66.33,66.46,645049.0,62.6675,62.7615,62.3385,62.4607,645049.0
2021-03-11 11:30:00,66.47,67.09,66.31,66.99,729156.0,62.4701,63.0528,62.3197,62.9588,729156.0
2021-03-11 11:40:00,66.98,67.19,66.9,66.92,679961.0,62.9494,63.1468,62.8742,62.893,679961.0
2021-03-11 11:50:00,66.92,67.0,66.74,66.9,461064.0,62.893,62.9682,62.7239,62.8742,461064.0
2021-03-11 12:00:00,66.89,67.49,66.89,67.4,679235.0,62.8648,63.4287,62.8648,63.3442,679235.0
2021-03-11 12:10:00,67.42,67.5,67.06,67.09,540632.0,63.363,63.4381,63.0246,63.0528,540632.0
2021-03-11 12:20:00,67.09,67.13,66.96,67.02,512320.0,63.0528,63.0904,62.9306,62.987,512320.0
2021-03-11 12:30:00,67.01,67.37,66.98,67.14,446410.0,62.9776,63.316,62.9494,63.0998,446410.0
2021-03-11 12:40:00,67.13,67.35,67.1,67.28,310175.0,63.0904,63.2972,63.0622,63.2314,310175.0
2021-03-11 12:50:00,67.27,67.3,66.98,67.09,395844.0,63.222,63.2502,62.9494,63.0528,395844.0
2021-03-11 13:00:00,67.1,67.28,66.98,67.25,373617.0,63.0622,63.2314,62.9494,63.2032,373617.0
2021-03-11 13:10:00,67.24,67.24,67.01,67.19,286020.0,63.1938,63.1938,62.9776,63.1468,286020.0
2021-03-11 13:20:00,67.17,67.35,67.16,67.32,355940.0,63.128,63.2972,63.1186,63.269,355940.0
2021-03-11 13:30:00,67.33,67.42,67.06,67.16,364231.0,63.2784,63.363,63.0246,63.1186,364231.0
2021-03-11 13:40:00,67.15,67.26,66.98,67.01,363252.0,63.1092,63.2126,62.9494,62.9776,363252.0
2021-03-11 13:50:00,67.01,67.36,66.98,67.24,380693.0,62.9776,63.3066,62.9494,63.1938,380693.0
2021-03-11 14:00:00,67.25,67.41,67.04,67.16,458113.0,63.2032,63.3536,63.0058,63.1186,458113.0
2021-03-11 14:10:00,67.16,67.57,67.14,67.53,347842.0,63.1186,63.5039,63.0998,63.4663,347842.0
2021-03-11 14:20:00,67.53,67.75,67.53,67.64,464409.0,63.4663,63.6731,63.4663,63.5697,464409.0
2021-03-11 14:30:00,67.64,67.92,67.64,67.79,379532.0,63.5697,63.8329,63.5697,63.7107,379532.0
2021-03-11 14:40:00,67.78,67.79,67.5,67.62,321303.0,63.7013,63.7107,63.4381,63.5509,321303.0
2021-03-11 14:50:00,67.62,67.93,67.46,67.92,451642.0,63.5509,63.8423,63.4005,63.8329,451642.0
2021-03-11 15:00:00,67.92,67.93,67.71,67.85,400204.0,63.8329,63.8423,63.6355,63.7671,400204.0
2021-03-11 15:10:00,67.84,68.1,67.79,68.0,481131.0,63.7577,64.002,63.7107,63.9081,481131.0
2021-03-11 15:20:00,68.0,68.07,67.92,68.04,471992.0,63.9081,63.9738,63.8329,63.9456,471992.0
2021-03-11 15:30:00,68.04,68.05,67.63,67.64,639746.0,63.9456,63.955,63.5603,63.5697,639746.0
2021-03-11 15:40:00,67.65,67.7,67.31,67.34,901567.0,63.5791,63.6261,63.2596,63.2878,901567.0
2021-03-11 15:50:00,67.34,67.45,67.28,67.42,1697345.0,63.2878,63.3911,63.2314,63.363,1697345.0
2021-03-12 09:30:00,66.96,67.87,66.9,67.38,774234.0,62.9306,63.7859,62.8742,63.3254,774234.0
2021-03-12 09:40:00,67.38,67.44,66.81,67.01,378152.0,63.3254,63.3817,62.7897,62.9776,378152.0
2021-03-12 09:50:00,67.01,67.02,66.54,66.73,429811.0,62.9776,62.987,62.5359,62.7145,429811.0
2021-03-12 10:00:00,66.73,66.75,66.47,66.47,408559.0,62.7145,62.7333,62.4701,62.4701,408559.0
2021-03-12 10:10:00,66.48,66.96,66.45,66.75,380810.0,62.4795,62.9306,62.4513,62.7333,380810.0
2021-03-12 10:20:00,66.75,66.9,66.74,66.84,218536.0,62.7333,62.8742,62.7239,62.8179,218536.0
2021-03-12 10:30:00,66.84,67.13,66.78,67.12,267505.0,62.8179,63.0904,62.7615,63.081,267505.0
2021-03-12 10:40:00,67.13,67.17,66.95,67.0,294496.0,63.0904,63.128,62.9212,62.9682,294496.0
2021-03-12 10:50:00,67.0,67.14,66.95,67.02,250265.0,62.9682,63.0998,62.9212,62.987,250265.0
2021-03-12 11:00:00,67.02,67.32,67.0,67.22,237978.0,62.987,63.269,62.9682,63.175,237978.0
2021-03-12 11:10:00,67.23,67.31,67.08,67.1,137052.0,63.1844,63.2596,63.0434,63.0622,137052.0
2021-03-12 11:20:00,67.09,67.3,67.09,67.26,141167.0,63.0528,63.2502,63.0528,63.2126,141167.0
2021-03-12 11:30:00,67.26,67.37,67.22,67.34,174354.0,63.2126,63.316,63.175,63.2878,174354.0
2021-03-12 11:40:00,67.34,67.4,67.31,67.33,187547.0,63.2878,63.3442,63.2596,63.2784,187547.0
2021-03-12 11:50:00,67.34,67.36,67.21,67.35,142467.0,63.2878,63.3066,63.1656,63.2972,142467.0
2021-03-12 12:00:00,67.36,67.37,67.27,67.28,101223.0,63.3066,63.316,63.222,63.2314,101223.0
2021-03-12 12:10:00,67.28,67.33,67.26,67.27,100880.0,63.2314,63.2784,63.2126,63.222,100880.0
2021-03-12 12:20:00,67.27,67.32,67.16,67.29,122508.0,63.222,63.269,63.1186,63.2408,122508.0
2021-03-12 12:30:00,67.3,67.36,67.2,67.22,117307.0,63.2502,63.3066,63.1562,63.175,117307.0
2021-03-12 12:40:00,67.23,67.29,67.22,67.28,112966.0,63.1844,63.2408,63.175,63.2314,112966.0
2021-03-12 12:50:00,67.28,67.28,67.18,67.18,91795.0,63.2314,63.2314,63.1374,63.1374,91795.0
2021-03-12 13:00:00,67.18,67.19,67.09,67.15,137380.0,63.1374,63.1468,63.0528,63.1092,137380.0
2021-03-12 13:10:00,67.15,67.15,67.08,67.12,124660.0,63.1092,63.1092,63.0434,63.081,124660.0
2021-03-12 13:20:00,67.13,67.25,67.13,67.25,162657.0,63.0904,63.2032,63.0904,63.2032,162657.0
2021-03-12 13:30:00,67.25,67.3,67.24,67.29,128807.0,63.2032,63.2502,63.1938,63.2408,128807.0
2021-03-12 13:40:00,67.28,67.29,67.18,67.18,145295.0,63.2314,63.2408,63.1374,63.1374,145295.0
2021-03-12 13:50:00,67.19,67.24,67.1,67.12,142628.0,63.1468,63.1938,63.0622,63.081,142628.0
2021-03-12 14:00:00,67.12,67.19,67.08,67.13,153533.0,63.081,63.1468,63.0434,63.0904,153533.0
2021-03-12 14:10:00,67.12,67.13,67.06,67.07,209147.0,63.081,63.0904,63.0246,63.034,209147.0
2021-03-12 14:20:00,67.08,67.15,67.04,67.13,188198.0,63.0434,63.1092,63.0058,63.0904,188198.0
2021-03-12 14:30:00,67.14,67.16,67.11,67.13,148882.0,63.0998,63.1186,63.0716,63.0904,148882.0
2021-03-12 14:40:00,67.14,67.27,67.14,67.27,105051.0,63.0998,63.222,63.0998,63.222,105051.0
2021-03-12 14:50:00,67.27,67.35,67.18,67.18,155125.0,63.222,63.2972,63.1374,63.1374,155125.0
2021-03-12 15:00:00,67.18,67.19,67.13,67.17,153598.0,63.1374,63.1468,63.0904,63.128,153598.0
2021-03-12 15:10:00,67.17,67.19,67.09,67.11,219389.0,63.128,63.1468,63.0528,63.0716,219389.0
2021-03-12 15:20:00,67.11,67.22,67.1,67.2,262574.0,63.0716,63.175,63.0622,63.1562,262574.0
2021-03-12 15:30:00,67.2,67.23,67.15,67.2,330063.0,63.1562,63.1844,63.1092,63.1562,330063.0
2021-03-12 15:40:00,67.2,67.21,67.07,67.11,416769.0,63.1562,63.1656,63.034,63.0716,416769.0
2021-03-12 15:50:00,67.12,67.23,67.1,67.18,831624.0,63.081,63.1844,63.0622,63.1374,831624.0
2021-03-15 09:30:00,66.95,67.4,66.9,67.28,359335.0,62.9212,63.3442,62.8742,63.2314,359335.0
2021-03-15 09:40:00,67.28,67.38,67.05,67.38,245108.0,63.2314,63.3254,63.0152,63.3254,245108.0
2021-03-15 09:50:00,67.37,67.39,67.23,67.38,234155.0,63.316,63.3348,63.1844,63.3254,234155.0
2021-03-15 10:00:00,67.37,67.44,67.21,67.41,201667.0,63.316,63.3817,63.1656,63.3536,201667.0
2021-03-15 10:10:00,67.41,67.42,67.14,67.2,163117.0,63.3536,63.363,63.0998,63.1562,163117.0
2021-03-15 10:20:00,67.19,67.24,67.07,67.09,196975.0,63.1468,63.1938,63.034,63.0528,196975.0
2021-03-15 10:30:00,67.09,67.16,66.92,67.14,218427.0,63.0528,63.1186,62.893,63.0998,218427.0
2021-03-15 10:40:00,67.14,67.29,67.13,67.24,139754.0,63.0998,63.2408,63.0904,63.1938,139754.0
2021-03-15 10:50:00,67.23,67.29,67.15,67.23,200931.0,63.1844,63.2408,63.1092,63.1844,200931.0
2021-03-15 11:00:00,67.24,67.34,67.2,67.31,108533.0,63.1938,63.2878,63.1562,63.2596,108533.0
2021-03-15 11:10:00,67.31,67.31,67.13,67.14,159372.0,63.2596,63.2596,63.0904,63.0998,159372.0
2021-03-15 11:20:00,67.14,67.17,66.99,67.1,216195.0,63.0998,63.128,62.9588,63.0622,216195.0
2021-03-15 11:30:00,67.1,67.13,66.97,67.03,132039.0,63.0622,63.0904,62.94,62.9964,132039.0
2021-03-15 11:40:00,67.03,67.12,67.01,67.07,126780.0,62.9964,63.081,62.9776,63.034,126780.0
2021-03-15 11:50:00,67.07,67.26,67.05,67.23,102792.0,63.034,63.2126,63.0152,63.1844,102792.0
2021-03-15 12:00:00,67.23,67.43,67.22,67.42,195801.0,63.1844,63.3724,63.175,63.363,195801.0
2021-03-15 12:10:00,67.42,67.47,67.39,67.4,144080.0,63.363,63.4099,63.3348,63.3442,144080.0
2021-03-15 12:20:00,67.39,67.42,67.28,67.28,119596.0,63.3348,63.363,63.2314,63.2314,119596.0
2021-03-15 12:30:00,67.29,67.39,67.29,67.32,95111.0,63.2408,63.3348,63.2408,63.269,95111.0
2021-03-15 12:40:00,67.32,67.34,67.21,67.23,100342.0,63.269,63.2878,63.1656,63.1844,100342.0
2021-03-15 12:50:00,67.22,67.3,67.14,67.29,176084.0,63.175,63.2502,63.0998,63.2408,176084.0
2021-03-15 13:00:00,67.28,67.33,67.24,67.25,112696.0,63.2314,63.2784,63.1938,63.2032,112696.0
2021-03-15 13:10:00,67.25,67.4,67.23,67.39,97896.0,63.2032,63.3442,63.1844,63.3348,97896.0
2021-03-15 13:20:00,67.39,67.46,67.36,67.45,116740.0,63.3348,63.4005,63.3066,63.3911,116740.0
2021-03-15 13:30:00,67.45,67.45,67.32,67.35,137624.0,63.3911,63.3911,63.269,63.2972,137624.0
2021-03-15 13:40:00,67.34,67.41,67.34,67.41,87910.0,63.2878,63.3536,63.2878,63.3536,87910.0
2021-03-15 13:50:00,67.41,67.41,67.32,67.33,138770.0,63.3536,63.3536,63.269,63.2784,138770.0
2021-03-15 14:00:00,67.33,67.41,67.29,67.41,113142.0,63.2784,63.3536,63.2408,63.3536,113142.0
2021-03-15 14:10:00,67.41,67.58,67.4,67.56,162113.0,63.3536,63.5133,63.3442,63.4945,162113.0
2021-03-15 14:20:00,67.56,67.64,67.55,67.62,140612.0,63.4945,63.5697,63.4851,63.5509,140612.0
2021-03-15 14:30:00,67.62,67.64,67.57,67.62,126272.0,63.5509,63.5697,63.5039,63.5509,126272.0
2021-03-15 14:40:00,67.61,67.63,67.44,67.47,152715.0,63.5415,63.5603,63.3817,63.4099,152715.0
2021-03-15 14:50:00,67.46,67.5,67.42,67.44,143653.0,63.4005,63.4381,63.363,63.3817,143653.0
2021-03-15 15:00:00,67.44,67.49,67.39,67.45,166582.0,63.3817,63.4287,63.3348,63.3911,166582.0
2021-03-15 15:10:00,67.45,67.56,67.4,67.51,198242.0,63.3911,63.4945,63.3442,63.4475,198242.0
2021-03-15 15:20:00,67.51,67.52,67.42,67.45,133681.0,63.4475,63.4569,63.363,63.3911,133681.0
2021-03-15 15:30:00,67.45,67.45,67.27,67.32,215916.0,63.3911,63.3911,63.222,63.269,215916.0
2021-03-15 15:40:00,67.33,67.52,67.29,67.5,231912.0,63.2784,63.4569,63.2408,63.4381,231912.0
2021-03-15 15:50:00,67.51,67.78,67.5,67.72,646326.0,63.4475,63.7013,63.4381,63.6449,646326.0
2021-03-16 09:30:00,68.0,68.07,67.32,67.38,542156.0,63.9081,63.9738,63.269,63.3254,542156.0
2021-03-16 09:40:00,67.38,67.53,67.23,67.49,309835.0,63.3254,63.4663,63.1844,63.4287,309835.0
2021-03-16 09:50:00,67.48,67.5,67.21,67.21,397513.0,63.4193,63.4381,63.1656,63.1656,397513.0
2021-03-16 10:00:00,67.22,67.22,67.02,67.05,328016.0,63.175,63.175,62.987,63.0152,328016.0
2021-03-16 10:10:00,67.04,67.09,66.92,67.01,286320.0,63.0058,63.0528,62.893,62.9776,286320.0
2021-03-16 10:20:00,67.01,67.08,66.9,67.0,316359.0,62.9776,63.0434,62.8742,62.9682,316359.0
2021-03-16 10:30:00,67.0,67.08,66.94,67.02,248222.0,62.9682,63.0434,62.9118,62.987,248222.0
2021-03-16 10:40:00,67.02,67.02,66.9,66.97,260412.0,62.987,62.987,62.8742,62.94,260412.0
2021-03-16 10:50:00,66.97,67.19,66.95,66.97,306157.0,62.94,63.1468,62.9212,62.94,306157.0
2021-03-16 11:00:00,66.97,67.02,66.94,67.0,280843.0,62.94,62.987,62.9118,62.9682,280843.0
2021-03-16 11:10:00,67.0,67.02,66.97,67.01,328228.0,62.9682,62.987,62.94,62.9776,328228.0
2021-03-16 11:20:00,67.01,67.12,66.97,67.02,248464.0,62.9776,63.081,62.94,62.987,248464.0
2021-03-16 11:30:00,67.02,67.07,66.97,66.98,207987.0,62.987,63.034,62.94,62.9494,207987.0
2021-03-16 11:40:00,66.98,67.02,66.91,66.95,231677.0,62.9494,62.987,62.8836,62.9212,231677.0
2021-03-16 11:50:00,66.95,66.96,66.86,66.89,227055.0,62.9212,62.9306,62.8367,62.8648,227055.0
2021-03-16 12:00:00,66.88,66.93,66.87,66.9,299926.0,62.8554,62.9024,62.8461,62.8742,299926.0
2021-03-16 12:10:00,66.91,66.93,66.88,66.9,354207.0,62.8836,62.9024,62.8554,62.8742,354207.0
2021-03-16 12:20:00,66.9,67.03,66.86,67.02,314738.0,62.8742,62.9964,62.8367,62.987,314738.0
2021-03-16 12:30:00,67.02,67.07,66.96,67.02,175739.0,62.987,63.034,62.9306,62.987,175739.0
2021-03-16 12:40:00,67.02,67.05,66.96,66.98,181466.0,62.987,63.0152,62.9306,62.9494,181466.0
2021-03-16 12:50:00,66.98,67.01,66.89,66.99,243659.0,62.9494,62.9776,62.8648,62.9588,243659.0
2021-03-16 13:00:00,67.0,67.07,66.95,67.0,207622.0,62.9682,63.034,62.9212,62.9682,207622.0
2021-03-16 13:10:00,67.0,67.01,66.95,66.95,158413.0,62.9682,62.9776,62.9212,62.9212,158413.0
2021-03-16 13:20:00,66.95,66.99,66.91,66.96,136064.0,62.9212,62.9588,62.8836,62.9306,136064.0
2021-03-16 13:30:00,66.96,66.98,66.81,66.81,161023.0,62.9306,62.9494,62.7897,62.7897,161023.0
2021-03-16 13:40:00,66.81,66.85,66.69,66.7,242802.0,62.7897,62.8273,62.6769,62.6863,242802.0
2021-03-16 13:50:00,66.7,66.9,66.68,66.88,178230.0,62.6863,62.8742,62.6675,62.8554,178230.0
2021-03-16 14:00:00,66.87,66.92,66.78,66.81,211158.0,62.8461,62.893,62.7615,62.7897,211158.0
2021-03-16 14:10:00,66.81,66.84,66.75,66.83,197981.0,62.7897,62.8179,62.7333,62.8085,197981.0
2021-03-16 14:20:00,66.82,66.87,66.76,66.84,138900.0,62.7991,62.8461,62.7427,62.8179,138900.0
2021-03-16 14:30:00,66.84,66.86,66.76,66.84,140363.0,62.8179,62.8367,62.7427,62.8179,140363.0
2021-03-16 14:40:00,66.84,66.95,66.84,66.88,162855.0,62.8179,62.9212,62.8179,62.8554,162855.0
2021-03-16 14:50:00,66.87,66.98,66.85,66.88,173830.0,62.8461,62.9494,62.8273,62.8554,173830.0
2021-03-16 15:00:00,66.88,66.96,66.83,66.95,200623.0,62.8554,62.9306,62.8085,62.9212,200623.0
2021-03-16 15:10:00,66.95,66.95,66.87,66.89,184094.0,62.9212,62.9212,62.8461,62.8648,184094.0
2021-03-16 15:20:00,66.88,66.97,66.86,66.91,260616.0,62.8554,62.94,62.8367,62.8836,260616.0
2021-03-16 15:30:00,66.91,66.96,66.81,66.84,365270.0,62.8836,62.9306,62.7897,62.8179,365270.0
2021-03-16 15:40:00,66.84,66.92,66.78,66.84,408351.0,62.8179,62.893,62.7615,62.8179,408351.0
2021-03-16 15:50:00,66.85,66.99,66.79,66.84,1143484.0,62.8273,62.9588,62.7709,62.8179,1143484.0
2021-03-17 09:30:00,66.8,66.85,66.19,66.37,380570.0,62.7803,62.8273,62.207,62.3761,380570.0
2021-03-17 09:40:00,66.37,66.84,66.36,66.7,273782.0,62.3761,62.8179,62.3667,62.6863,273782.0
2021-03-17 09:50:00,66.7,66.84,66.59,66.63,223787.0,62.6863,62.8179,62.5829,62.6205,223787.0
2021-03-17 10:00:00,66.63,66.68,66.33,66.6,284589.0,62.6205,62.6675,62.3385,62.5923,284589.0
2021-03-17 10:10:00,66.6,66.62,66.35,66.56,221881.0,62.5923,62.6111,62.3573,62.5547,221881.0
2021-03-17 10:20:00,66.55,66.72,66.53,66.66,156720.0,62.5453,62.7051,62.5265,62.6487,156720.0
2021-03-17 10:30:00,66.66,66.68,66.44,66.47,177699.0,62.6487,62.6675,62.4419,62.4701,177699.0
2021-03-17 10:40:00,66.47,66.63,66.3,66.3,251874.0,62.4701,62.6205,62.3104,62.3104,251874.0
2021-03-17 10:50:00,66.31,66.59,66.3,66.58,222502.0,62.3197,62.5829,62.3104,62.5735,222502.0
2021-03-17 11:00:00,66.57,66.63,66.51,66.52,129133.0,62.5641,62.6205,62.5077,62.5171,129133.0
2021-03-17 11:10:00,66.53,66.6,66.5,66.55,119904.0,62.5265,62.5923,62.4983,62.5453,119904.0
2021-03-17 11:20:00,66.55,66.56,66.41,66.42,142386.0,62.5453,62.5547,62.4137,62.4231,142386.0
2021-03-17 11:30:00,66.42,66.49,66.38,66.4,205640.0,62.4231,62.4889,62.3855,62.4043,205640.0
2021-03-17 11:40:00,66.39,66.56,66.37,66.55,111287.0,62.3949,62.5547,62.3761,62.5453,111287.0
2021-03-17 11:50:00,66.55,66.58,66.51,66.53,107588.0,62.5453,62.5735,62.5077,62.5265,107588.0
2021-03-17 12:00:00,66.52,66.54,66.46,66.5,150767.0,62.5171,62.5359,62.4607,62.4983,150767.0
2021-03-17 12:10:00,66.51,66.58,66.47,66.58,135085.0,62.5077,62.5735,62.4701,62.5735,135085.0
2021-03-17 12:20:00,66.58,66.59,66.51,66.52,94033.0,62.5735,62.5829,62.5077,62.5171,94033.0
2021-03-17 12:30:00,66.52,66.53,66.42,66.45,129364.0,62.5171,62.5265,62.4231,62.4513,129364.0
2021-03-17 12:40:00,66.44,66.5,66.39,66.47,118826.0,62.4419,62.4983,62.3949,62.4701,118826.0
2021-03-17 12:50:00,66.47,66.54,66.46,66.5,165431.0,62.4701,62.5359,62.4607,62.4983,165431.0
2021-03-17 13:00:00,66.5,66.54,66.41,66.42,104567.0,62.4983,62.5359,62.4137,62.4231,104567.0
2021-03-17 13:10:00,66.42,66.52,66.37,66.52,85096.0,62.4231,62.5171,62.3761,62.5171,85096.0
2021-03-17 13:20:00,66.52,66.52,66.4,66.45,116997.0,62.5171,62.5171,62.4043,62.4513,116997.0
2021-03-17 13:30:00,66.45,66.49,66.41,66.42,124495.0,62.4513,62.4889,62.4137,62.4231,124495.0
2021-03-17 13:40:00,66.42,66.44,66.35,66.37,115731.0,62.4231,62.4419,62.3573,62.3761,115731.0
2021-03-17 13:50:00,66.36,66.36,66.24,66.25,138168.0,62.3667,62.3667,62.254,62.2634,138168.0
2021-03-17 14:00:00,66.25,66.52,66.24,66.43,226667.0,62.2634,62.5171,62.254,62.4325,226667.0
2021-03-17 14:10:00,66.44,66.52,66.32,66.35,306810.0,62.4419,62.5171,62.3291,62.3573,306810.0
2021-03-17 14:20:00,66.35,66.44,66.3,66.31,167818.0,62.3573,62.4419,62.3104,62.3197,167818.0
2021-03-17 14:30:00,66.31,66.45,66.25,66.4,269580.0,62.3197,62.4513,62.2634,62.4043,269580.0
2021-03-17 14:40:00,66.4,66.47,66.37,66.42,264707.0,62.4043,62.4701,62.3761,62.4231,264707.0
2021-03-17 14:50:00,66.42,66.42,66.23,66.34,350251.0,62.4231,62.4231,62.2446,62.3479,350251.0
2021-03-17 15:00:00,66.34,66.56,66.33,66.51,295185.0,62.3479,62.5547,62.3385,62.5077,295185.0
2021-03-17 15:10:00,66.5,66.55,66.39,66.52,288382.0,62.4983,62.5453,62.3949,62.5171,288382.0
2021-03-17 15:20:00,66.52,66.52,66.35,66.35,264856.0,62.5171,62.5171,62.3573,62.3573,264856.0
2021-03-17 15:30:00,66.35,66.44,66.32,66.32,301125.0,62.3573,62.4419,62.3291,62.3291,301125.0
2021-03-17 15:40:00,66.33,66.39,66.21,66.27,402899.0,62.3385,62.3949,62.2258,62.2822,402899.0
2021-03-17 15:50:00,66.26,66.29,66.16,66.21,1059232.0,62.2728,62.301,62.1788,62.2258,1059232.0
2021-03-18 09:30:00,66.47,66.62,66.09,66.59,509264.0,62.4701,62.6111,62.113,62.5829,509264.0
2021-03-18 09:40:00,66.58,66.86,66.56,66.81,450057.0,62.5735,62.8367,62.5547,62.7897,450057.0
2021-03-18 09:50:00,66.8,67.01,66.55,66.65,526150.0,62.7803,62.9776,62.5453,62.6393,526150.0
2021-03-18 10:00:00,66.66,66.83,66.43,66.52,290959.0,62.6487,62.8085,62.4325,62.5171,290959.0
2021-03-18 10:10:00,66.53,66.67,66.43,66.59,280048.0,62.5265,62.6581,62.4325,62.5829,280048.0
2021-03-18 10:20:00,66.6,66.77,66.38,66.42,308891.0,62.5923,62.7521,62.3855,62.4231,308891.0
2021-03-18 10:30:00,66.42,66.58,66.36,66.52,287605.0,62.4231,62.5735,62.3667,62.5171,287605.0
2021-03-18 10:40:00,66.52,66.64,66.45,66.53,312283.0,62.5171,62.6299,62.4513,62.5265,312283.0
2021-03-18 10:50:00,66.53,66.8,66.52,66.72,269412.0,62.5265,62.7803,62.5171,62.7051,269412.0
2021-03-18 11:00:00,66.72,66.8,66.62,66.63,178796.0,62.7051,62.7803,62.6111,62.6205,178796.0
2021-03-18 11:10:00,66.62,66.81,66.61,66.8,254403.0,62.6111,62.7897,62.6017,62.7803,254403.0
2021-03-18 11:20:00,66.8,66.9,66.73,66.76,227222.0,62.7803,62.8742,62.7145,62.7427,227222.0
2021-03-18 11:30:00,66.76,66.88,66.65,66.88,209210.0,62.7427,62.8554,62.6393,62.8554,209210.0
2021-03-18 11:40:00,66.88,66.91,66.79,66.83,157255.0,62.8554,62.8836,62.7709,62.8085,157255.0
2021-03-18 11:50:00,66.82,66.85,66.74,66.81,183994.0,62.7991,62.8273,62.7239,62.7897,183994.0
2021-03-18 12:00:00,66.81,66.92,66.71,66.87,254901.0,62.7897,62.893,62.6957,62.8461,254901.0
2021-03-18 12:10:00,66.88,66.95,66.86,66.92,229099.0,62.8554,62.9212,62.8367,62.893,229099.0
2021-03-18 12:20:00,66.92,66.95,66.82,66.9,225126.0,62.893,62.9212,62.7991,62.8742,225126.0
2021-03-18 12:30:00,66.9,66.92,66.77,66.8,199814.0,62.8742,62.893,62.7521,62.7803,199814.0
2021-03-18 12:40:00,66.79,66.83,66.77,66.82,121099.0,62.7709,62.8085,62.7521,62.7991,121099.0
2021-03-18 12:50:00,66.82,66.86,66.68,66.75,190138.0,62.7991,62.8367,62.6675,62.7333,190138.0
2021-03-18 13:00:00,66.75,66.81,66.74,66.75,120381.0,62.7333,62.7897,62.7239,62.7333,120381.0
2021-03-18 13:10:00,66.75,66.8,66.72,66.77,107179.0,62.7333,62.7803,62.7051,62.7521,107179.0
2021-03-18 13:20:00,66.78,66.81,66.71,66.81,144216.0,62.7615,62.7897,62.6957,62.7897,144216.0
2021-03-18 13:30:00,66.81,66.84,66.78,66.84,131384.0,62.7897,62.8179,62.7615,62.8179,131384.0
2021-03-18 13:40:00,66.83,66.92,66.79,66.91,173112.0,62.8085,62.893,62.7709,62.8836,173112.0
2021-03-18 13:50:00,66.92,66.96,66.88,66.94,227255.0,62.893,62.9306,62.8554,62.9118,227255.0
2021-03-18 14:00:00,66.95,66.95,66.75,66.75,219318.0,62.9212,62.9212,62.7333,62.7333,219318.0
2021-03-18 14:10:00,66.76,66.78,66.6,66.64,217004.0,62.7427,62.7615,62.5923,62.6299,217004.0
2021-03-18 14:20:00,66.64,66.66,66.47,66.49,211789.0,62.6299,62.6487,62.4701,62.4889,211789.0
2021-03-18 14:30:00,66.5,66.57,66.36,66.4,261441.0,62.4983,62.5641,62.3667,62.4043,261441.0
2021-03-18 14:40:00,66.4,66.52,66.3,66.51,260565.0,62.4043,62.5171,62.3104,62.5077,260565.0
2021-03-18 14:50:00,66.51,66.58,66.49,66.53,167766.0,62.5077,62.5735,62.4889,62.5265,167766.0
2021-03-18 15:00:00,66.53,66.72,66.51,66.7,356511.0,62.5265,62.7051,62.5077,62.6863,356511.0
2021-03-18 15:10:00,66.7,66.84,66.67,66.84,371054.0,62.6863,62.8179,62.6581,62.8179,371054.0
2021-03-18 15:20:00,66.84,66.86,66.71,66.83,437896.0,62.8179,62.8367,62.6957,62.8085,437896.0
2021-03-18 15:30:00,66.82,66.87,66.67,66.75,426625.0,62.7991,62.8461,62.6581,62.7333,426625.0
2021-03-18 15:40:00,66.75,66.77,66.55,66.57,458212.0,62.7333,62.7521,62.5453,62.5641,458212.0
2021-03-18 15:50:00,66.56,66.78,66.53,66.74,876117.0,62.5547,62.7615,62.5265,62.7239,876117.0
2021-03-19 09:30:00,66.79,66.83,66.11,66.31,1321508.0,62.7709,62.8085,62.1318,62.3197,1321508.0
2021-03-19 09:40:00,66.32,66.45,66.19,66.27,342965.0,62.3291,62.4513,62.207,62.2822,342965.0
2021-03-19 09:50:00,66.28,66.29,65.96,66.17,461993.0,62.2916,62.301,61.9908,62.1882,461993.0
2021-03-19 10:00:00,66.17,66.17,65.95,66.06,367987.0,62.1882,62.1882,61.9814,62.0848,367987.0
2021-03-19 10:10:00,66.06,66.22,66.03,66.06,273950.0,62.0848,62.2352,62.0566,62.0848,273950.0
2021-03-19 10:20:00,66.06,66.22,66.03,66.12,330567.0,62.0848,62.2352,62.0566,62.1412,330567.0
2021-03-19 10:30:00,66.12,66.34,66.09,66.19,280098.0,62.1412,62.3479,62.113,62.207,280098.0
2021-03-19 10:40:00,66.18,66.22,66.05,66.1,209881.0,62.1976,62.2352,62.0754,62.1224,209881.0
2021-03-19 10:50:00,66.09,66.24,66.09,66.18,181764.0,62.113,62.254,62.113,62.1976,181764.0
2021-03-19 11:00:00,66.17,66.21,66.08,66.09,175323.0,62.1882,62.2258,62.1036,62.113,175323.0
2021-03-19 11:10:00,66.09,66.25,66.08,66.22,142602.0,62.113,62.2634,62.1036,62.2352,142602.0
2021-03-19 11:20:00,66.21,66.45,66.2,66.38,186859.0,62.2258,62.4513,62.2164,62.3855,186859.0
2021-03-19 11:30:00,66.38,66.58,66.37,66.5,133104.0,62.3855,62.5735,62.3761,62.4983,133104.0
2021-03-19 11:40:00,66.51,66.6,66.48,66.53,164636.0,62.5077,62.5923,62.4795,62.5265,164636.0
2021-03-19 11:50:00,66.53,66.63,66.52,66.63,115344.0,62.5265,62.6205,62.5171,62.6205,115344.0
2021-03-19 12:00:00,66.63,66.7,66.62,66.67,114901.0,62.6205,62.6863,62.6111,62.6581,114901.0
2021-03-19 12:10:00,66.67,66.68,66.56,66.61,167845.0,62.6581,62.6675,62.5547,62.6017,167845.0
2021-03-19 12:20:00,66.6,66.72,66.59,66.7,127083.0,62.5923,62.7051,62.5829,62.6863,127083.0
2021-03-19 12:30:00,66.7,66.75,66.63,66.64,139612.0,62.6863,62.7333,62.6205,62.6299,139612.0
2021-03-19 12:40:00,66.64,66.77,66.63,66.74,114143.0,62.6299,62.7521,62.6205,62.7239,114143.0
2021-03-19 12:50:00,66.75,66.75,66.64,66.65,122052.0,62.7333,62.7333,62.6299,62.6393,122052.0
2021-03-19 13:00:00,66.64,66.65,66.53,66.53,129655.0,62.6299,62.6393,62.5265,62.5265,129655.0
2021-03-19 13:10:00,66.53,66.64,66.53,66.59,125535.0,62.5265,62.6299,62.5265,62.5829,125535.0
2021-03-19 13:20:00,66.59,66.66,66.57,66.63,110374.0,62.5829,62.6487,62.5641,62.6205,110374.0
2021-03-19 13:30:00,66.64,66.67,66.57,66.61,142230.0,62.6299,62.6581,62.5641,62.6017,142230.0
2021-03-19 13:40:00,66.61,66.62,66.53,66.56,107110.0,62.6017,62.6111,62.5265,62.5547,107110.0
2021-03-19 13:50:00,66.56,66.57,66.48,66.48,109797.0,62.5547,62.5641,62.4795,62.4795,109797.0
2021-03-19 14:00:00,66.48,66.55,66.45,66.48,138746.0,62.4795,62.5453,62.4513,62.4795,138746.0
2021-03-19 14:10:00,66.48,66.54,66.44,66.53,144051.0,62.4795,62.5359,62.4419,62.5265,144051.0
2021-03-19 14:20:00,66.53,66.63,66.5,66.63,140535.0,62.5265,62.6205,62.4983,62.6205,140535.0
2021-03-19 14:30:00,66.63,66.72,66.63,66.71,156499.0,62.6205,62.7051,62.6205,62.6957,156499.0
2021-03-19 14:40:00,66.71,66.75,66.64,66.71,214683.0,62.6957,62.7333,62.6299,62.6957,214683.0
2021-03-19 14:50:00,66.71,66.82,66.69,66.8,195951.0,62.6957,62.7991,62.6769,62.7803,195951.0
2021-03-19 15:00:00,66.8,66.84,66.7,66.73,224327.0,62.7803,62.8179,62.6863,62.7145,224327.0
2021-03-19 15:10:00,66.73,66.77,66.61,66.63,255718.0,62.7145,62.7521,62.6017,62.6205,255718.0
2021-03-19 15:20:00,66.63,66.68,66.59,66.63,226089.0,62.6205,62.6675,62.5829,62.6205,226089.0
2021-03-19 15:30:00,66.63,66.63,66.48,66.48,312905.0,62.6205,62.6205,62.4795,62.4795,312905.0
2021-03-19 15:40:00,66.48,66.57,66.33,66.39,612779.0,62.4795,62.5641,62.3385,62.3949,612779.0
2021-03-19 15:50:00,66.38,66.59,66.22,66.28,1433093.0,62.3855,62.5829,62.2352,62.2916,1433093.0
2021-03-22 09:30:00,66.21,66.24,65.86,66.0,585001.0,62.2258,62.254,61.8968,62.0284,585001.0
2021-03-22 09:40:00,66.0,66.33,65.96,66.2,335712.0,62.0284,62.3385,61.9908,62.2164,335712.0
2021-03-22 09:50:00,66.2,66.33,66.04,66.31,293195.0,62.2164,62.3385,62.066,62.3197,293195.0
2021-03-22 10:00:00,66.31,66.42,66.15,66.36,210161.0,62.3197,62.4231,62.1694,62.3667,210161.0
2021-03-22 10:10:00,66.37,66.51,66.33,66.43,198136.0,62.3761,62.5077,62.3385,62.4325,198136.0
2021-03-22 10:20:00,66.42,66.49,66.33,66.33,206462.0,62.4231,62.4889,62.3385,62.3385,206462.0
2021-03-22 10:30:00,66.34,66.41,66.26,66.41,147453.0,62.3479,62.4137,62.2728,62.4137,147453.0
2021-03-22 10:40:00,66.41,66.44,66.36,66.38,123238.0,62.4137,62.4419,62.3667,62.3855,123238.0
2021-03-22 10:50:00,66.37,66.43,66.34,66.36,147629.0,62.3761,62.4325,62.3479,62.3667,147629.0
2021-03-22 11:00:00,66.37,66.52,66.32,66.47,157730.0,62.3761,62.5171,62.3291,62.4701,157730.0
2021-03-22 11:10:00,66.46,66.5,66.3,66.34,125035.0,62.4607,62.4983,62.3104,62.3479,125035.0
2021-03-22 11:20:00,66.33,66.42,66.3,66.37,105850.0,62.3385,62.4231,62.3104,62.3761,105850.0
2021-03-22 11:30:00,66.36,66.48,66.31,66.41,126634.0,62.3667,62.4795,62.3197,62.4137,126634.0
2021-03-22 11:40:00,66.41,66.46,66.36,66.4,91743.0,62.4137,62.4607,62.3667,62.4043,91743.0
2021-03-22 11:50:00,66.4,66.41,66.34,66.39,81973.0,62.4043,62.4137,62.3479,62.3949,81973.0
2021-03-22 12:00:00,66.39,66.43,66.36,66.37,86778.0,62.3949,62.4325,62.3667,62.3761,86778.0
2021-03-22 12:10:00,66.37,66.45,66.34,66.42,99685.0,62.3761,62.4513,62.3479,62.4231,99685.0
2021-03-22 12:20:00,66.42,66.45,66.37,66.42,70814.0,62.4231,62.4513,62.3761,62.4231,70814.0
2021-03-22 12:30:00,66.42,66.47,66.39,66.46,107225.0,62.4231,62.4701,62.3949,62.4607,107225.0
2021-03-22 12:40:00,66.47,66.5,66.41,66.48,91147.0,62.4701,62.4983,62.4137,62.4795,91147.0
2021-03-22 12:50:00,66.47,66.48,66.42,66.45,96881.0,62.4701,62.4795,62.4231,62.4513,96881.0
2021-03-22 13:00:00,66.44,66.46,66.38,66.39,74476.0,62.4419,62.4607,62.3855,62.3949,74476.0
2021-03-22 13:10:00,66.39,66.4,66.27,66.29,122564.0,62.3949,62.4043,62.2822,62.301,122564.0
2021-03-22 13:20:00,66.29,66.29,66.23,66.25,90574.0,62.301,62.301,62.2446,62.2634,90574.0
2021-03-22 13:30:00,66.25,66.26,66.14,66.18,132002.0,62.2634,62.2728,62.16,62.1976,132002.0
2021-03-22 13:40:00,66.18,66.31,66.18,66.28,120277.0,62.1976,62.3197,62.1976,62.2916,120277.0
2021-03-22 13:50:00,66.27,66.29,66.19,66.23,85673.0,62.2822,62.301,62.207,62.2446,85673.0
2021-03-22 14:00:00,66.23,66.33,66.21,66.31,101296.0,62.2446,62.3385,62.2258,62.3197,101296.0
2021-03-22 14:10:00,66.31,66.38,66.29,66.36,101188.0,62.3197,62.3855,62.301,62.3667,101188.0
2021-03-22 14:20:00,66.36,66.36,66.3,66.31,93126.0,62.3667,62.3667,62.3104,62.3197,93126.0
2021-03-22 14:30:00,66.32,66.45,66.3,66.42,137700.0,62.3291,62.4513,62.3104,62.4231,137700.0
2021-03-22 14:40:00,66.42,66.52,66.39,66.47,234438.0,62.4231,62.5171,62.3949,62.4701,234438.0
2021-03-22 14:50:00,66.47,66.49,66.39,66.42,159641.0,62.4701,62.4889,62.3949,62.4231,159641.0
2021-03-22 15:00:00,66.42,66.45,66.33,66.34,88226.0,62.4231,62.4513,62.3385,62.3479,88226.0
2021-03-22 15:10:00,66.33,66.35,66.18,66.2,241879.0,62.3385,62.3573,62.1976,62.2164,241879.0
2021-03-22 15:20:00,66.19,66.32,66.17,66.29,299516.0,62.207,62.3291,62.1882,62.301,299516.0
2021-03-22 15:30:00,66.29,66.39,66.27,66.35,198352.0,62.301,62.3949,62.2822,62.3573,198352.0
2021-03-22 15:40:00,66.34,66.35,66.21,66.26,222386.0,62.3479,62.3573,62.2258,62.2728,222386.0
2021-03-22 15:50:00,66.25,66.34,66.15,66.32,544236.0,62.2634,62.3479,62.1694,62.3291,544236.0
2021-03-23 09:30:00,66.33,66.78,66.33,66.75,441287.0,62.3385,62.7615,62.3385,62.7333,441287.0
2021-03-23 09:40:00,66.75,67.24,66.71,67.06,290921.0,62.7333,63.1938,62.6957,63.0246,290921.0
2021-03-23 09:50:00,67.07,67.44,67.01,67.44,329262.0,63.034,63.3817,62.9776,63.3817,329262.0
2021-03-23 10:00:00,67.43,67.46,67.11,67.17,301580.0,63.3724,63.4005,63.0716,63.128,301580.0
2021-03-23 10:10:00,67.16,67.35,67.09,67.26,208540.0,63.1186,63.2972,63.0528,63.2126,208540.0
2021-03-23 10:20:00,67.27,67.34,67.24,67.3,139862.0,63.222,63.2878,63.1938,63.2502,139862.0
2021-03-23 10:30:00,67.31,67.39,67.03,67.03,253615.0,63.2596,63.3348,62.9964,62.9964,253615.0
2021-03-23 10:40:00,67.02,67.15,66.99,67.04,149573.0,62.987,63.1092,62.9588,63.0058,149573.0
2021-03-23 10:50:00,67.05,67.37,67.04,67.37,197765.0,63.0152,63.316,63.0058,63.316,197765.0
2021-03-23 11:00:00,67.37,67.48,67.34,67.37,192183.0,63.316,63.4193,63.2878,63.316,192183.0
2021-03-23 11:10:00,67.36,67.46,67.34,67.44,132518.0,63.3066,63.4005,63.2878,63.3817,132518.0
2021-03-23 11:20:00,67.45,67.47,67.31,67.46,110306.0,63.3911,63.4099,63.2596,63.4005,110306.0
2021-03-23 11:30:00,67.46,67.61,67.44,67.56,163902.0,63.4005,63.5415,63.3817,63.4945,163902.0
2021-03-23 11:40:00,67.56,67.77,67.56,67.76,230590.0,63.4945,63.6919,63.4945,63.6825,230590.0
2021-03-23 11:50:00,67.76,67.82,67.65,67.75,187583.0,63.6825,63.7389,63.5791,63.6731,187583.0
2021-03-23 12:00:00,67.75,67.9,67.61,67.62,199561.0,63.6731,63.8141,63.5415,63.5509,199561.0
2021-03-23 12:10:00,67.63,67.67,67.56,67.62,123403.0,63.5603,63.5979,63.4945,63.5509,123403.0
2021-03-23 12:20:00,67.62,67.75,67.6,67.7,187013.0,63.5509,63.6731,63.5321,63.6261,187013.0
2021-03-23 12:30:00,67.7,67.72,67.65,67.72,148068.0,63.6261,63.6449,63.5791,63.6449,148068.0
2021-03-23 12:40:00,67.72,67.74,67.66,67.68,133124.0,63.6449,63.6637,63.5885,63.6073,133124.0
2021-03-23 12:50:00,67.67,67.78,67.67,67.75,110579.0,63.5979,63.7013,63.5979,63.6731,110579.0
2021-03-23 13:00:00,67.76,67.77,67.69,67.73,123551.0,63.6825,63.6919,63.6167,63.6543,123551.0
2021-03-23 13:10:00,67.73,67.78,67.67,67.7,99160.0,63.6543,63.7013,63.5979,63.6261,99160.0
2021-03-23 13:20:00,67.7,67.77,67.69,67.73,117236.0,63.6261,63.6919,63.6167,63.6543,117236.0
2021-03-23 13:30:00,67.73,67.86,67.68,67.68,174212.0,63.6543,63.7765,63.6073,63.6073,174212.0
2021-03-23 13:40:00,67.67,67.7,67.59,67.65,107519.0,63.5979,63.6261,63.5227,63.5791,107519.0
2021-03-23 13:50:00,67.65,67.69,67.58,67.61,135705.0,63.5791,63.6167,63.5133,63.5415,135705.0
2021-03-23 14:00:00,67.61,67.67,67.53,67.67,136595.0,63.5415,63.5979,63.4663,63.5979,136595.0
2021-03-23 14:10:00,67.67,67.79,67.65,67.77,103118.0,63.5979,63.7107,63.5791,63.6919,103118.0
2021-03-23 14:20:00,67.77,67.89,67.75,67.86,147981.0,63.6919,63.8047,63.6731,63.7765,147981.0
2021-03-23 14:30:00,67.86,67.94,67.79,67.83,122930.0,63.7765,63.8517,63.7107,63.7483,122930.0
2021-03-23 14:40:00,67.83,67.84,67.74,67.81,98601.0,63.7483,63.7577,63.6637,63.7295,98601.0
2021-03-23 14:50:00,67.8,67.8,67.59,67.67,127472.0,63.7201,63.7201,63.5227,63.5979,127472.0
2021-03-23 15:00:00,67.66,67.66,67.41,67.41,199078.0,63.5885,63.5885,63.3536,63.3536,199078.0
2021-03-23 15:10:00,67.42,67.45,67.26,67.26,193999.0,63.363,63.3911,63.2126,63.2126,193999.0
2021-03-23 15:20:00,67.27,67.29,67.18,67.19,198062.0,63.222,63.2408,63.1374,63.1468,198062.0
2021-03-23 15:30:00,67.18,67.25,67.06,67.09,283793.0,63.1374,63.2032,63.0246,63.0528,283793.0
2021-03-23 15:40:00,67.09,67.27,67.03,67.2,342894.0,63.0528,63.222,62.9964,63.1562,342894.0
2021-03-23 15:50:00,67.21,67.36,67.17,67.27,765269.0,63.1656,63.3066,63.128,63.222,765269.0
2021-03-24 09:30:00,67.11,67.33,67.03,67.17,262123.0,63.0716,63.2784,62.9964,63.128,262123.0
2021-03-24 09:40:00,67.17,67.38,67.1,67.1,157869.0,63.128,63.3254,63.0622,63.0622,157869.0
2021-03-24 09:50:00,67.11,67.23,67.08,67.13,132656.0,63.0716,63.1844,63.0434,63.0904,132656.0
2021-03-24 10:00:00,67.12,67.34,67.11,67.3,154159.0,63.081,63.2878,63.0716,63.2502,154159.0
2021-03-24 10:10:00,67.3,67.38,67.22,67.28,163819.0,63.2502,63.3254,63.175,63.2314,163819.0
2021-03-24 10:20:00,67.29,67.36,67.24,67.27,109496.0,63.2408,63.3066,63.1938,63.222,109496.0
2021-03-24 10:30:00,67.28,67.36,67.23,67.29,181130.0,63.2314,63.3066,63.1844,63.2408,181130.0
2021-03-24 10:40:00,67.29,67.35,67.18,67.2,219831.0,63.2408,63.2972,63.1374,63.1562,219831.0
2021-03-24 10:50:00,67.2,67.25,67.13,67.17,132591.0,63.1562,63.2032,63.0904,63.128,132591.0
2021-03-24 11:00:00,67.17,67.34,67.13,67.27,104812.0,63.128,63.2878,63.0904,63.222,104812.0
2021-03-24 11:10:00,67.28,67.34,67.22,67.26,78203.0,63.2314,63.2878,63.175,63.2126,78203.0
2021-03-24 11:20:00,67.25,67.26,67.16,67.2,82336.0,63.2032,63.2126,63.1186,63.1562,82336.0
2021-03-24 11:30:00,67.19,67.19,66.97,67.01,198366.0,63.1468,63.1468,62.94,62.9776,198366.0
2021-03-24 11:40:00,67.02,67.13,67.0,67.11,99049.0,62.987,63.0904,62.9682,63.0716,99049.0
2021-03-24 11:50:00,67.11,67.19,67.09,67.17,109233.0,63.0716,63.1468,63.0528,63.128,109233.0
2021-03-24 12:00:00,67.17,67.23,67.12,67.2,80615.0,63.128,63.1844,63.081,63.1562,80615.0
2021-03-24 12:10:00,67.2,67.26,67.15,67.22,66451.0,63.1562,63.2126,63.1092,63.175,66451.0
2021-03-24 12:20:00,67.21,67.26,67.18,67.25,76122.0,63.1656,63.2126,63.1374,63.2032,76122.0
2021-03-24 12:30:00,67.25,67.3,67.21,67.3,69644.0,63.2032,63.2502,63.1656,63.2502,69644.0
2021-03-24 12:40:00,67.3,67.32,67.25,67.26,70811.0,63.2502,63.269,63.2032,63.2126,70811.0
2021-03-24 12:50:00,67.26,67.26,67.19,67.21,93967.0,63.2126,63.2126,63.1468,63.1656,93967.0
2021-03-24 13:00:00,67.21,67.25,67.15,67.19,113375.0,63.1656,63.2032,63.1092,63.1468,113375.0
2021-03-24 13:10:00,67.18,67.21,67.1,67.17,124094.0,63.1374,63.1656,63.0622,63.128,124094.0
2021-03-24 13:20:00,67.16,67.25,67.13,67.2,116872.0,63.1186,63.2032,63.0904,63.1562,116872.0
2021-03-24 13:30:00,67.2,67.22,67.15,67.2,55603.0,63.1562,63.175,63.1092,63.1562,55603.0
2021-03-24 13:40:00,67.2,67.24,67.13,67.23,84512.0,63.1562,63.1938,63.0904,63.1844,84512.0
2021-03-24 13:50:00,67.24,67.27,67.21,67.22,89563.0,63.1938,63.222,63.1656,63.175,89563.0
2021-03-24 14:00:00,67.23,67.28,67.18,67.27,74640.0,63.1844,63.2314,63.1374,63.222,74640.0
2021-03-24 14:10:00,67.27,67.32,67.23,67.25,80108.0,63.222,63.269,63.1844,63.2032,80108.0
2021-03-24 14:20:00,67.24,67.26,67.12,67.13,73809.0,63.1938,63.2126,63.081,63.0904,73809.0
2021-03-24 14:30:00,67.13,67.21,67.09,67.18,105368.0,63.0904,63.1656,63.0528,63.1374,105368.0
2021-03-24 14:40:00,67.19,67.27,67.13,67.27,113815.0,63.1468,63.222,63.0904,63.222,113815.0
2021-03-24 14:50:00,67.27,67.31,67.16,67.23,118645.0,63.222,63.2596,63.1186,63.1844,118645.0
2021-03-24 15:00:00,67.23,67.36,67.18,67.35,149612.0,63.1844,63.3066,63.1374,63.2972,149612.0
2021-03-24 15:10:00,67.35,67.41,67.33,67.4,143830.0,63.2972,63.3536,63.2784,63.3442,143830.0
2021-03-24 15:20:00,67.39,67.4,67.21,67.25,204795.0,63.3348,63.3442,63.1656,63.2032,204795.0
2021-03-24 15:30:00,67.25,67.28,67.02,67.04,303361.0,63.2032,63.2314,62.987,63.0058,303361.0
2021-03-24 15:40:00,67.04,67.06,66.84,66.89,497628.0,63.0058,63.0246,62.8179,62.8648,497628.0
2021-03-24 15:50:00,66.88,66.94,66.74,66.83,824056.0,62.8554,62.9118,62.7239,62.8085,824056.0
2021-03-25 09:30:00,66.96,67.38,66.76,67.24,455370.0,62.9306,63.3254,62.7427,63.1938,455370.0
2021-03-25 09:40:00,67.26,67.27,66.96,67.23,243378.0,63.2126,63.222,62.9306,63.1844,243378.0
2021-03-25 09:50:00,67.22,67.35,66.98,67.35,207332.0,63.175,63.2972,62.9494,63.2972,207332.0
2021-03-25 10:00:00,67.34,67.78,67.34,67.64,369147.0,63.2878,63.7013,63.2878,63.5697,369147.0
2021-03-25 10:10:00,67.65,67.98,67.61,67.95,274755.0,63.5791,63.8893,63.5415,63.8611,274755.0
2021-03-25 10:20:00,67.96,67.97,67.72,67.78,217500.0,63.8705,63.8799,63.6449,63.7013,217500.0
2021-03-25 10:30:00,67.77,68.02,67.76,67.96,409460.0,63.6919,63.9268,63.6825,63.8705,409460.0
2021-03-25 10:40:00,67.96,68.09,67.87,67.9,322826.0,63.8705,63.9926,63.7859,63.8141,322826.0
2021-03-25 10:50:00,67.9,68.38,67.87,68.38,408771.0,63.8141,64.2652,63.7859,64.2652,408771.0
2021-03-25 11:00:00,68.37,68.68,68.32,68.67,663880.0,64.2558,64.5471,64.2088,64.5377,663880.0
2021-03-25 11:10:00,68.67,68.72,68.49,68.58,833767.0,64.5377,64.5847,64.3686,64.4531,833767.0
2021-03-25 11:20:00,68.58,68.73,68.45,68.62,278854.0,64.4531,64.5941,64.331,64.4907,278854.0
2021-03-25 11:30:00,68.63,68.64,68.07,68.07,381406.0,64.5001,64.5095,63.9738,63.9738,381406.0
2021-03-25 11:40:00,68.08,68.35,68.0,68.34,288151.0,63.9832,64.237,63.9081,64.2276,288151.0
2021-03-25 11:50:00,68.34,68.48,68.32,68.41,301523.0,64.2276,64.3592,64.2088,64.2934,301523.0
2021-03-25 12:00:00,68.41,68.43,68.27,68.36,230455.0,64.2934,64.3122,64.1618,64.2464,230455.0
2021-03-25 12:10:00,68.36,68.37,68.13,68.17,192295.0,64.2464,64.2558,64.0302,64.0678,192295.0
2021-03-25 12:20:00,68.17,68.18,67.98,68.01,200130.0,64.0678,64.0772,63.8893,63.9174,200130.0
2021-03-25 12:30:00,68.04,68.05,67.91,67.99,156300.0,63.9456,63.955,63.8235,63.8987,156300.0
2021-03-25 12:40:00,67.98,68.11,67.94,67.96,152234.0,63.8893,64.0114,63.8517,63.8705,152234.0
2021-03-25 12:50:00,67.98,68.18,67.97,68.17,155241.0,63.8893,64.0772,63.8799,64.0678,155241.0
2021-03-25 13:00:00,68.17,68.3,68.11,68.25,185296.0,64.0678,64.19,64.0114,64.143,185296.0
2021-03-25 13:10:00,68.24,68.44,68.24,68.39,173776.0,64.1336,64.3216,64.1336,64.2746,173776.0
2021-03-25 13:20:00,68.38,68.44,68.33,68.42,137920.0,64.2652,64.3216,64.2182,64.3028,137920.0
2021-03-25 13:30:00,68.42,68.43,68.27,68.36,140833.0,64.3028,64.3122,64.1618,64.2464,140833.0
2021-03-25 13:40:00,68.36,68.47,68.33,68.46,200848.0,64.2464,64.3498,64.2182,64.3404,200848.0
2021-03-25 13:50:00,68.45,68.56,68.42,68.52,195472.0,64.331,64.4344,64.3028,64.3968,195472.0
2021-03-25 14:00:00,68.52,68.54,68.31,68.38,204299.0,64.3968,64.4156,64.1994,64.2652,204299.0
2021-03-25 14:10:00,68.37,68.54,68.35,68.53,172454.0,64.2558,64.4156,64.237,64.4062,172454.0
2021-03-25 14:20:00,68.53,68.56,68.37,68.39,154041.0,64.4062,64.4344,64.2558,64.2746,154041.0
2021-03-25 14:30:00,68.39,68.42,68.26,68.38,214497.0,64.2746,64.3028,64.1524,64.2652,214497.0
2021-03-25 14:40:00,68.38,68.51,68.37,68.5,159207.0,64.2652,64.3874,64.2558,64.378,159207.0
2021-03-25 14:50:00,68.49,68.59,68.49,68.56,146195.0,64.3686,64.4625,64.3686,64.4344,146195.0
2021-03-25 15:00:00,68.56,68.59,68.46,68.51,169196.0,64.4344,64.4625,64.3404,64.3874,169196.0
2021-03-25 15:10:00,68.5,68.6,68.46,68.59,207474.0,64.378,64.4719,64.3404,64.4625,207474.0
2021-03-25 15:20:00,68.59,68.62,68.5,68.6,226172.0,64.4625,64.4907,64.378,64.4719,226172.0
2021-03-25 15:30:00,68.59,68.65,68.45,68.48,350308.0,64.4625,64.5189,64.331,64.3592,350308.0
2021-03-25 15:40:00,68.48,68.64,68.44,68.64,326312.0,64.3592,64.5095,64.3216,64.5095,326312.0
2021-03-25 15:50:00,68.64,68.7,68.57,68.64,944134.0,64.5095,64.5659,64.4438,64.5095,944134.0
2021-03-26 09:30:00,68.57,68.8,68.28,68.41,353858.0,64.4438,64.6599,64.1712,64.2934,353858.0
2021-03-26 09:40:00,68.41,68.71,68.36,68.47,179412.0,64.2934,64.5753,64.2464,64.3498,179412.0
2021-03-26 09:50:00,68.5,68.93,68.41,68.92,189732.0,64.378,64.7821,64.2934,64.7727,189732.0
2021-03-26 10:00:00,68.91,69.08,68.86,69.03,247206.0,64.7633,64.9231,64.7163,64.8761,247206.0
2021-03-26 10:10:00,69.03,69.12,68.95,69.09,267537.0,64.8761,64.9607,64.8009,64.9325,267537.0
2021-03-26 10:20:00,69.1,69.33,69.04,69.28,407591.0,64.9419,65.158,64.8855,65.111,407591.0
2021-03-26 10:30:00,69.28,69.31,68.98,69.02,248126.0,65.111,65.1392,64.8291,64.8667,248126.0
2021-03-26 10:40:00,69.02,69.12,68.86,69.11,214350.0,64.8667,64.9607,64.7163,64.9513,214350.0
2021-03-26 10:50:00,69.11,69.27,69.01,69.06,163296.0,64.9513,65.1016,64.8573,64.9043,163296.0
2021-03-26 11:00:00,69.06,69.1,68.77,68.97,214601.0,64.9043,64.9419,64.6317,64.8197,214601.0
2021-03-26 11:10:00,68.97,68.97,68.84,68.88,167980.0,64.8197,64.8197,64.6975,64.7351,167980.0
2021-03-26 11:20:00,68.88,69.14,68.8,69.13,144213.0,64.7351,64.9795,64.6599,64.9701,144213.0
2021-03-26 11:30:00,69.13,69.17,68.98,69.14,147562.0,64.9701,65.0076,64.8291,64.9795,147562.0
2021-03-26 11:40:00,69.13,69.18,69.0,69.16,164510.0,64.9701,65.017,64.8479,64.9982,164510.0
2021-03-26 11:50:00,69.16,69.28,69.12,69.14,135925.0,64.9982,65.111,64.9607,64.9795,135925.0
2021-03-26 12:00:00,69.14,69.36,69.13,69.33,142398.0,64.9795,65.1862,64.9701,65.158,142398.0
2021-03-26 12:10:00,69.34,69.42,69.27,69.33,286122.0,65.1674,65.2426,65.1016,65.158,286122.0
2021-03-26 12:20:00,69.33,69.36,69.26,69.35,122672.0,65.158,65.1862,65.0922,65.1768,122672.0
2021-03-26 12:30:00,69.36,69.43,69.29,69.42,124250.0,65.1862,65.252,65.1204,65.2426,124250.0
2021-03-26 12:40:00,69.42,69.53,69.41,69.51,132989.0,65.2426,65.346,65.2332,65.3272,132989.0
2021-03-26 12:50:00,69.52,69.57,69.45,69.52,123035.0,65.3366,65.3836,65.2708,65.3366,123035.0
2021-03-26 13:00:00,69.52,69.58,69.47,69.56,95227.0,65.3366,65.393,65.2896,65.3742,95227.0
2021-03-26 13:10:00,69.56,69.57,69.47,69.48,93801.0,65.3742,65.3836,65.2896,65.299,93801.0
2021-03-26 13:20:00,69.48,69.52,69.44,69.46,90802.0,65.299,65.3366,65.2614,65.2802,90802.0
2021-03-26 13:30:00,69.45,69.56,69.42,69.46,138562.0,65.2708,65.3742,65.2426,65.2802,138562.0
2021-03-26 13:40:00,69.47,69.51,69.34,69.39,156536.0,65.2896,65.3272,65.1674,65.2144,156536.0
2021-03-26 13:50:00,69.39,69.65,69.38,69.64,183893.0,65.2144,65.4588,65.205,65.4494,183893.0
2021-03-26 14:00:00,69.64,69.67,69.54,69.62,338776.0,65.4494,65.4776,65.3554,65.4306,338776.0
2021-03-26 14:10:00,69.62,69.65,69.51,69.53,212575.0,65.4306,65.4588,65.3272,65.346,212575.0
2021-03-26 14:20:00,69.53,69.77,69.52,69.72,331334.0,65.346,65.5715,65.3366,65.5245,331334.0
2021-03-26 14:30:00,69.71,69.83,69.64,69.75,253667.0,65.5152,65.6279,65.4494,65.5527,253667.0
2021-03-26 14:40:00,69.75,69.76,69.57,69.58,173247.0,65.5527,65.5621,65.3836,65.393,173247.0
2021-03-26 14:50:00,69.58,69.88,69.57,69.88,243730.0,65.393,65.6749,65.3836,65.6749,243730.0
2021-03-26 15:00:00,69.88,69.93,69.79,69.85,318668.0,65.6749,65.7219,65.5903,65.6467,318668.0
2021-03-26 15:10:00,69.84,69.9,69.8,69.86,256806.0,65.6373,65.6937,65.5997,65.6561,256806.0
2021-03-26 15:20:00,69.85,69.95,69.77,69.93,286891.0,65.6467,65.7407,65.5715,65.7219,286891.0
2021-03-26 15:30:00,69.93,69.99,69.84,69.92,390602.0,65.7219,65.7783,65.6373,65.7125,390602.0
2021-03-26 15:40:00,69.93,69.99,69.76,69.9,439814.0,65.7219,65.7783,65.5621,65.6937,439814.0
2021-03-26 15:50:00,69.91,70.37,69.84,70.24,1592845.0,65.7031,66.1354,65.6373,66.0133,1592845.0
2021-03-29 09:30:00,70.21,71.04,70.17,70.91,429699.0,65.9851,66.7651,65.9475,66.6429,429699.0
2021-03-29 09:40:00,70.91,71.1,70.84,70.95,422417.0,66.6429,66.8215,66.5772,66.6805,422417.0
2021-03-29 09:50:00,70.95,71.14,70.81,70.82,311674.0,66.6805,66.8591,66.549,66.5584,311674.0
2021-03-29 10:00:00,70.83,71.1,70.79,70.98,262043.0,66.5678,66.8215,66.5302,66.7087,262043.0
2021-03-29 10:10:00,70.98,71.05,70.75,70.78,250246.0,66.7087,66.7745,66.4926,66.5208,250246.0
2021-03-29 10:20:00,70.78,71.04,70.78,70.94,516765.0,66.5208,66.7651,66.5208,66.6711,516765.0
2021-03-29 10:30:00,70.94,71.63,70.93,71.58,444240.0,66.6711,67.3196,66.6617,67.2726,444240.0
2021-03-29 10:40:00,71.58,71.79,71.56,71.76,725366.0,67.2726,67.47,67.2538,67.4418,725366.0
2021-03-29 10:50:00,71.75,71.95,71.73,71.89,321725.0,67.4324,67.6204,67.4136,67.564,321725.0
2021-03-29 11:00:00,71.88,72.06,71.8,71.98,630381.0,67.5546,67.7237,67.4794,67.6486,630381.0
2021-03-29 11:10:00,71.99,72.33,71.96,72.28,936948.0,67.658,67.9775,67.6298,67.9305,936948.0
2021-03-29 11:20:00,72.28,72.32,71.82,71.91,533588.0,67.9305,67.9681,67.4982,67.5828,533588.0
2021-03-29 11:30:00,71.92,71.97,71.49,71.51,294485.0,67.5922,67.6392,67.188,67.2068,294485.0
2021-03-29 11:40:00,71.52,71.88,71.41,71.72,252290.0,67.2162,67.5546,67.1129,67.4042,252290.0
2021-03-29 11:50:00,71.7,71.94,71.66,71.81,192731.0,67.3854,67.611,67.3478,67.4888,192731.0
2021-03-29 12:00:00,71.81,71.83,71.5,71.51,223020.0,67.4888,67.5076,67.1974,67.2068,223020.0
2021-03-29 12:10:00,71.52,71.53,71.28,71.31,306863.0,67.2162,67.2256,66.9907,67.0189,306863.0
2021-03-29 12:20:00,71.31,71.36,71.22,71.28,234742.0,67.0189,67.0659,66.9343,66.9907,234742.0
2021-03-29 12:30:00,71.28,71.45,71.27,71.41,376752.0,66.9907,67.1504,66.9813,67.1129,376752.0
2021-03-29 12:40:00,71.42,71.53,71.31,71.39,299141.0,67.1223,67.2256,67.0189,67.0941,299141.0
2021-03-29 12:50:00,71.4,71.59,71.39,71.51,175994.0,67.1035,67.282,67.0941,67.2068,175994.0
2021-03-29 13:00:00,71.51,71.55,71.33,71.33,274894.0,67.2068,67.2444,67.0377,67.0377,274894.0
2021-03-29 13:10:00,71.32,71.4,71.27,71.4,200082.0,67.0283,67.1035,66.9813,67.1035,200082.0
2021-03-29 13:20:00,71.39,71.45,71.21,71.29,281792.0,67.0941,67.1504,66.9249,67.0001,281792.0
2021-03-29 13:30:00,71.28,71.4,71.21,71.21,194408.0,66.9907,67.1035,66.9249,66.9249,194408.0
2021-03-29 13:40:00,71.22,71.25,71.14,71.18,205015.0,66.9343,66.9625,66.8591,66.8967,205015.0
2021-03-29 13:50:00,71.18,71.27,71.04,71.18,320330.0,66.8967,66.9813,66.7651,66.8967,320330.0
2021-03-29 14:00:00,71.18,71.32,71.1,71.31,117097.0,66.8967,67.0283,66.8215,67.0189,117097.0
2021-03-29 14:10:00,71.31,71.32,71.19,71.2,94036.0,67.0189,67.0283,66.9061,66.9155,94036.0
2021-03-29 14:20:00,71.2,71.25,71.12,71.13,118901.0,66.9155,66.9625,66.8403,66.8497,118901.0
2021-03-29 14:30:00,71.12,71.19,71.04,71.15,98255.0,66.8403,66.9061,66.7651,66.8685,98255.0
2021-03-29 14:40:00,71.14,71.3,71.14,71.26,108584.0,66.8591,67.0095,66.8591,66.9719,108584.0
2021-03-29 14:50:00,71.25,71.27,71.09,71.14,129372.0,66.9625,66.9813,66.8121,66.8591,129372.0
2021-03-29 15:00:00,71.15,71.22,71.14,71.2,129666.0,66.8685,66.9343,66.8591,66.9155,129666.0
2021-03-29 15:10:00,71.19,71.21,71.14,71.19,131243.0,66.9061,66.9249,66.8591,66.9061,131243.0
2021-03-29 15:20:00,71.19,71.35,71.18,71.34,203371.0,66.9061,67.0565,66.8967,67.0471,203371.0
2021-03-29 15:30:00,71.33,71.42,71.32,71.33,330198.0,67.0377,67.1223,67.0283,67.0377,330198.0
2021-03-29 15:40:00,71.33,71.37,71.24,71.29,337133.0,67.0377,67.0753,66.9531,67.0001,337133.0
2021-03-29 15:50:00,71.26,71.33,71.01,71.13,1084094.0,66.9719,67.0377,66.7369,66.8497,1084094.0
2021-03-30 09:30:00,70.83,71.05,70.74,70.86,328394.0,66.5678,66.7745,66.4832,66.5959,328394.0
2021-03-30 09:40:00,70.85,70.99,70.78,70.81,283823.0,66.5866,66.7181,66.5208,66.549,283823.0
2021-03-30 09:50:00,70.81,70.81,70.4,70.46,300752.0,66.549,66.549,66.1636,66.22,300752.0
2021-03-30 10:00:00,70.45,70.54,70.23,70.23,194339.0,66.2106,66.2952,66.0039,66.0039,194339.0
2021-03-30 10:10:00,70.21,70.4,70.18,70.33,172422.0,65.9851,66.1636,65.9569,66.0978,172422.0
2021-03-30 10:20:00,70.35,70.45,70.24,70.43,238459.0,66.1166,66.2106,66.0133,66.1918,238459.0
2021-03-30 10:30:00,70.43,70.49,70.35,70.4,159772.0,66.1918,66.2482,66.1166,66.1636,159772.0
2021-03-30 10:40:00,70.39,70.4,70.22,70.24,160770.0,66.1542,66.1636,65.9945,66.0133,160770.0
2021-03-30 10:50:00,70.25,70.27,70.15,70.18,126544.0,66.0227,66.0415,65.9287,65.9569,126544.0
2021-03-30 11:00:00,70.18,70.29,70.11,70.26,213647.0,65.9569,66.0602,65.8911,66.0321,213647.0
2021-03-30 11:10:00,70.26,70.26,70.0,70.26,176996.0,66.0321,66.0321,65.7877,66.0321,176996.0
2021-03-30 11:20:00,70.26,70.31,70.2,70.27,112541.0,66.0321,66.079,65.9757,66.0415,112541.0
2021-03-30 11:30:00,70.27,70.34,70.24,70.26,122543.0,66.0415,66.1072,66.0133,66.0321,122543.0
2021-03-30 11:40:00,70.26,70.45,70.25,70.42,238204.0,66.0321,66.2106,66.0227,66.1824,238204.0
2021-03-30 11:50:00,70.41,70.45,70.29,70.32,155904.0,66.173,66.2106,66.0602,66.0884,155904.0
2021-03-30 12:00:00,70.32,70.34,70.14,70.16,161765.0,66.0884,66.1072,65.9193,65.9381,161765.0
2021-03-30 12:10:00,70.16,70.17,69.95,69.98,139298.0,65.9381,65.9475,65.7407,65.7689,139298.0
2021-03-30 12:20:00,69.98,70.21,69.96,70.2,128878.0,65.7689,65.9851,65.7501,65.9757,128878.0
2021-03-30 12:30:00,70.2,70.23,70.16,70.22,83711.0,65.9757,66.0039,65.9381,65.9945,83711.0
2021-03-30 12:40:00,70.22,70.28,70.22,70.24,76773.0,65.9945,66.0509,65.9945,66.0133,76773.0
2021-03-30 12:50:00,70.24,70.56,70.22,70.56,589841.0,66.0133,66.314,65.9945,66.314,589841.0
2021-03-30 13:00:00,70.55,70.61,70.49,70.53,111746.0,66.3046,66.361,66.2482,66.2858,111746.0
2021-03-30 13:10:00,70.54,70.62,70.51,70.58,99585.0,66.2952,66.3704,66.267,66.3328,99585.0
2021-03-30 13:20:00,70.57,70.71,70.55,70.7,91135.0,66.3234,66.455,66.3046,66.4456,91135.0
2021-03-30 13:30:00,70.71,70.81,70.7,70.8,95907.0,66.455,66.549,66.4456,66.5396,95907.0
2021-03-30 13:40:00,70.8,70.8,70.73,70.78,63740.0,66.5396,66.5396,66.4738,66.5208,63740.0
2021-03-30 13:50:00,70.79,70.87,70.78,70.85,68119.0,66.5302,66.6053,66.5208,66.5866,68119.0
2021-03-30 14:00:00,70.84,70.85,70.74,70.76,130329.0,66.5772,66.5866,66.4832,66.502,130329.0
2021-03-30 14:10:00,70.76,70.77,70.64,70.65,133738.0,66.502,66.5114,66.3892,66.3986,133738.0
2021-03-30 14:20:00,70.65,70.65,70.55,70.6,133014.0,66.3986,66.3986,66.3046,66.3516,133014.0
2021-03-30 14:30:00,70.6,70.64,70.5,70.52,157210.0,66.3516,66.3892,66.2576,66.2764,157210.0
2021-03-30 14:40:00,70.51,70.63,70.47,70.49,174974.0,66.267,66.3798,66.2294,66.2482,174974.0
2021-03-30 14:50:00,70.49,70.57,70.44,70.54,108861.0,66.2482,66.3234,66.2012,66.2952,108861.0
2021-03-30 15:00:00,70.54,70.67,70.52,70.61,115726.0,66.2952,66.4174,66.2764,66.361,115726.0
2021-03-30 15:10:00,70.61,70.61,70.54,70.59,120244.0,66.361,66.361,66.2952,66.3422,120244.0
2021-03-30 15:20:00,70.59,70.69,70.54,70.68,136813.0,66.3422,66.4362,66.2952,66.4268,136813.0
2021-03-30 15:30:00,70.69,70.72,70.59,70.64,159772.0,66.4362,66.4644,66.3422,66.3892,159772.0
2021-03-30 15:40:00,70.65,70.68,70.53,70.54,216379.0,66.3986,66.4268,66.2858,66.2952,216379.0
2021-03-30 15:50:00,70.55,70.62,70.29,70.56,874440.0,66.3046,66.3704,66.0602,66.314,874440.0
2021-03-31 09:30:00,70.7,71.1,70.64,70.7,291412.0,66.4456,66.8215,66.3892,66.4456,291412.0
2021-03-31 09:40:00,70.7,70.72,70.32,70.37,235616.0,66.4456,66.4644,66.0884,66.1354,235616.0
2021-03-31 09:50:00,70.39,70.5,70.2,70.23,176792.0,66.1542,66.2576,65.9757,66.0039,176792.0
2021-03-31 10:00:00,70.23,70.25,69.96,69.99,243579.0,66.0039,66.0227,65.7501,65.7783,243579.0
2021-03-31 10:10:00,70.01,70.11,69.91,70.08,145646.0,65.7971,65.8911,65.7031,65.8629,145646.0
2021-03-31 10:20:00,70.09,70.32,70.08,70.24,120981.0,65.8723,66.0884,65.8629,66.0133,120981.0
2021-03-31 10:30:00,70.24,70.28,70.11,70.12,193498.0,66.0133,66.0509,65.8911,65.9005,193498.0
2021-03-31 10:40:00,70.12,70.31,70.1,70.3,158661.0,65.9005,66.079,65.8817,66.0696,158661.0
2021-03-31 10:50:00,70.29,70.46,70.24,70.46,185125.0,66.0602,66.22,66.0133,66.22,185125.0
2021-03-31 11:00:00,70.46,70.55,70.38,70.38,143862.0,66.22,66.3046,66.1448,66.1448,143862.0
2021-03-31 11:10:00,70.4,70.42,70.27,70.29,192878.0,66.1636,66.1824,66.0415,66.0602,192878.0
2021-03-31 11:20:00,70.29,70.32,70.26,70.31,132037.0,66.0602,66.0884,66.0321,66.079,132037.0
2021-03-31 11:30:00,70.31,70.46,70.3,70.44,125388.0,66.079,66.22,66.0696,66.2012,125388.0
2021-03-31 11:40:00,70.44,70.52,70.43,70.45,117575.0,66.2012,66.2764,66.1918,66.2106,117575.0
2021-03-31 11:50:00,70.45,70.52,70.43,70.48,102864.0,66.2106,66.2764,66.1918,66.2388,102864.0
2021-03-31 12:00:00,70.49,70.53,70.39,70.41,143217.0,66.2482,66.2858,66.1542,66.173,143217.0
2021-03-31 12:10:00,70.41,70.47,70.34,70.39,142873.0,66.173,66.2294,66.1072,66.1542,142873.0
2021-03-31 12:20:00,70.38,70.43,70.37,70.38,74210.0,66.1448,66.1918,66.1354,66.1448,74210.0
2021-03-31 12:30:00,70.39,70.43,70.33,70.38,142766.0,66.1542,66.1918,66.0978,66.1448,142766.0
2021-03-31 12:40:00,70.37,70.41,70.32,70.34,80606.0,66.1354,66.173,66.0884,66.1072,80606.0
2021-03-31 12:50:00,70.34,70.34,70.21,70.3,80734.0,66.1072,66.1072,65.9851,66.0696,80734.0
2021-03-31 13:00:00,70.29,70.41,70.28,70.39,125738.0,66.0602,66.173,66.0509,66.1542,125738.0
2021-03-31 13:10:00,70.38,70.42,70.28,70.3,108475.0,66.1448,66.1824,66.0509,66.0696,108475.0
2021-03-31 13:20:00,70.29,70.37,70.27,70.34,83005.0,66.0602,66.1354,66.0415,66.1072,83005.0
2021-03-31 13:30:00,70.34,70.38,70.28,70.31,154120.0,66.1072,66.1448,66.0509,66.079,154120.0
2021-03-31 13:40:00,70.32,70.35,70.3,70.33,62719.0,66.0884,66.1166,66.0696,66.0978,62719.0
2021-03-31 13:50:00,70.33,70.46,70.33,70.45,84356.0,66.0978,66.22,66.0978,66.2106,84356.0
2021-03-31 14:00:00,70.45,70.45,70.39,70.4,77810.0,66.2106,66.2106,66.1542,66.1636,77810.0
2021-03-31 14:10:00,70.39,70.44,70.37,70.4,91123.0,66.1542,66.2012,66.1354,66.1636,91123.0
2021-03-31 14:20:00,70.4,70.44,70.34,70.37,105553.0,66.1636,66.2012,66.1072,66.1354,105553.0
2021-03-31 14:30:00,70.38,70.41,70.36,70.38,90850.0,66.1448,66.173,66.126,66.1448,90850.0
2021-03-31 14:40:00,70.38,70.38,70.31,70.34,118406.0,66.1448,66.1448,66.079,66.1072,118406.0
2021-03-31 14:50:00,70.34,70.44,70.32,70.38,119824.0,66.1072,66.2012,66.0884,66.1448,119824.0
2021-03-31 15:00:00,70.38,70.55,70.37,70.55,174496.0,66.1448,66.3046,66.1354,66.3046,174496.0
2021-03-31 15:10:00,70.55,70.55,70.36,70.38,164237.0,66.3046,66.3046,66.126,66.1448,164237.0
2021-03-31 15:20:00,70.37,70.4,70.31,70.34,138583.0,66.1354,66.1636,66.079,66.1072,138583.0
2021-03-31 15:30:00,70.34,70.4,70.3,70.33,139213.0,66.1072,66.1636,66.0696,66.0978,139213.0
2021-03-31 15:40:00,70.32,70.34,70.25,70.28,193656.0,66.0884,66.1072,66.0227,66.0509,193656.0
2021-03-31 15:50:00,70.28,70.4,70.16,70.17,1091978.0,66.0509,66.1636,65.9381,65.9475,1091978.0
2021-04-01 09:30:00,70.46,71.14,70.33,70.99,934254.0,66.22,66.8591,66.0978,66.7181,934254.0
2021-04-01 09:40:00,71.0,71.45,71.0,71.24,619518.0,66.7275,67.1504,66.7275,66.9531,619518.0
2021-04-01 09:50:00,71.23,71.47,71.2,71.27,284715.0,66.9437,67.1692,66.9155,66.9813,284715.0
2021-04-01 10:00:00,71.26,71.27,70.84,70.91,688984.0,66.9719,66.9813,66.5772,66.6429,688984.0
2021-04-01 10:10:00,70.91,71.15,70.81,71.13,245529.0,66.6429,66.8685,66.549,66.8497,245529.0
2021-04-01 10:20:00,71.13,71.21,71.06,71.09,234932.0,66.8497,66.9249,66.7839,66.8121,234932.0
2021-04-01 10:30:00,71.09,71.29,71.0,71.28,208944.0,66.8121,67.0001,66.7275,66.9907,208944.0
2021-04-01 10:40:00,71.28,71.37,71.21,71.28,241890.0,66.9907,67.0753,66.9249,66.9907,241890.0
2021-04-01 10:50:00,71.28,71.46,71.28,71.46,241930.0,66.9907,67.1598,66.9907,67.1598,241930.0
2021-04-01 11:00:00,71.45,71.53,71.43,71.48,282500.0,67.1504,67.2256,67.1316,67.1786,282500.0
2021-04-01 11:10:00,71.48,71.61,71.47,71.59,170165.0,67.1786,67.3008,67.1692,67.282,170165.0
2021-04-01 11:20:00,71.59,71.7,71.58,71.67,214164.0,67.282,67.3854,67.2726,67.3572,214164.0
2021-04-01 11:30:00,71.68,71.72,71.55,71.59,467858.0,67.3666,67.4042,67.2444,67.282,467858.0
2021-04-01 11:40:00,71.59,71.62,71.51,71.59,160351.0,67.282,67.3102,67.2068,67.282,160351.0
2021-04-01 11:50:00,71.6,71.66,71.59,71.65,131402.0,67.2914,67.3478,67.282,67.3384,131402.0
2021-04-01 12:00:00,71.65,71.78,71.64,71.75,326874.0,67.3384,67.4606,67.329,67.4324,326874.0
2021-04-01 12:10:00,71.75,71.76,71.6,71.71,520650.0,67.4324,67.4418,67.2914,67.3948,520650.0
2021-04-01 12:20:00,71.71,71.71,71.59,71.6,136629.0,67.3948,67.3948,67.282,67.2914,136629.0
2021-04-01 12:30:00,71.6,71.67,71.59,71.62,138170.0,67.2914,67.3572,67.282,67.3102,138170.0
2021-04-01 12:40:00,71.62,71.75,71.61,71.71,207035.0,67.3102,67.4324,67.3008,67.3948,207035.0
2021-04-01 12:50:00,71.71,71.75,71.68,71.73,175672.0,67.3948,67.4324,67.3666,67.4136,175672.0
2021-04-01 13:00:00,71.73,71.83,71.73,71.81,159674.0,67.4136,67.5076,67.4136,67.4888,159674.0
2021-04-01 13:10:00,71.82,71.83,71.69,71.69,391024.0,67.4982,67.5076,67.376,67.376,391024.0
2021-04-01 13:20:00,71.69,71.7,71.6,71.66,128539.0,67.376,67.3854,67.2914,67.3478,128539.0
2021-04-01 13:30:00,71.65,71.78,71.65,71.75,146389.0,67.3384,67.4606,67.3384,67.4324,146389.0
2021-04-01 13:40:00,71.75,71.77,71.72,71.72,91438.0,67.4324,67.4512,67.4042,67.4042,91438.0
2021-04-01 13:50:00,71.72,71.72,71.66,71.67,192217.0,67.4042,67.4042,67.3478,67.3572,192217.0
2021-04-01 14:00:00,71.67,71.75,71.61,71.73,148707.0,67.3572,67.4324,67.3008,67.4136,148707.0
2021-04-01 14:10:00,71.73,71.76,71.69,71.73,234234.0,67.4136,67.4418,67.376,67.4136,234234.0
2021-04-01 14:20:00,71.73,71.76,71.61,71.65,298397.0,67.4136,67.4418,67.3008,67.3384,298397.0
2021-04-01 14:30:00,71.64,71.65,71.42,71.42,251610.0,67.329,67.3384,67.1223,67.1223,251610.0
2021-04-01 14:40:00,71.42,71.51,71.4,71.45,164177.0,67.1223,67.2068,67.1035,67.1504,164177.0
2021-04-01 14:50:00,71.45,71.49,71.43,71.48,195029.0,67.1504,67.188,67.1316,67.1786,195029.0
2021-04-01 15:00:00,71.48,71.49,71.34,71.42,260766.0,67.1786,67.188,67.0471,67.1223,260766.0
2021-04-01 15:10:00,71.43,71.46,71.33,71.33,259008.0,67.1316,67.1598,67.0377,67.0377,259008.0
2021-04-01 15:20:00,71.34,71.43,71.33,71.42,224507.0,67.0471,67.1316,67.0377,67.1223,224507.0
2021-04-01 15:30:00,71.42,71.5,71.37,71.49,318876.0,67.1223,67.1974,67.0753,67.188,318876.0
2021-04-01 15:40:00,71.49,71.72,71.49,71.71,474586.0,67.188,67.4042,67.188,67.3948,474586.0
2021-04-01 15:50:00,71.72,71.83,71.69,71.8,878565.0,67.4042,67.5076,67.376,67.4794,878565.0
2021-04-05 09:30:00,72.19,72.48,72.06,72.42,503604.0,67.8459,68.1185,67.7237,68.0621,503604.0
2021-04-05 09:40:00,72.41,72.7,72.4,72.52,504024.0,68.0527,68.3252,68.0433,68.1561,504024.0
2021-04-05 09:50:00,72.5,72.74,72.4,72.73,410629.0,68.1373,68.3628,68.0433,68.3534,410629.0
2021-04-05 10:00:00,72.74,72.76,72.47,72.7,1103819.0,68.3628,68.3816,68.1091,68.3252,1103819.0
2021-04-05 10:10:00,72.7,73.06,72.67,73.04,825297.0,68.3252,68.6636,68.297,68.6448,825297.0
2021-04-05 10:20:00,73.05,73.35,73.05,73.34,455860.0,68.6542,68.9361,68.6542,68.9267,455860.0
2021-04-05 10:30:00,73.34,73.5,73.31,73.5,427269.0,68.9267,69.0771,68.8985,69.0771,427269.0
2021-04-05 10:40:00,73.49,73.77,73.49,73.76,417867.0,69.0677,69.3308,69.0677,69.3214,417867.0
2021-04-05 10:50:00,73.75,73.87,73.74,73.82,594922.0,69.312,69.4248,69.3026,69.3778,594922.0
2021-04-05 11:00:00,73.83,73.99,73.82,73.98,428541.0,69.3872,69.5376,69.3778,69.5282,428541.0
2021-04-05 11:10:00,73.98,74.12,73.98,74.08,401921.0,69.5282,69.6598,69.5282,69.6222,401921.0
2021-04-05 11:20:00,74.08,74.15,73.96,74.06,451238.0,69.6222,69.688,69.5094,69.6034,451238.0
2021-04-05 11:30:00,74.07,74.29,74.02,74.29,316187.0,69.6128,69.8195,69.5658,69.8195,316187.0
2021-04-05 11:40:00,74.29,74.5,74.28,74.5,358994.0,69.8195,70.0169,69.8101,70.0169,358994.0
2021-04-05 11:50:00,74.49,74.65,74.48,74.53,612679.0,70.0075,70.1579,69.9981,70.0451,612679.0
2021-04-05 12:00:00,74.53,74.6,74.3,74.55,629777.0,70.0451,70.1109,69.8289,70.0639,629777.0
2021-04-05 12:10:00,74.55,74.57,74.32,74.37,342416.0,70.0639,70.0827,69.8477,69.8947,342416.0
2021-04-05 12:20:00,74.37,74.55,74.37,74.53,396433.0,69.8947,70.0639,69.8947,70.0451,396433.0
2021-04-05 12:30:00,74.53,74.73,74.52,74.72,324110.0,70.0451,70.2331,70.0357,70.2237,324110.0
2021-04-05 12:40:00,74.72,74.76,74.65,74.72,357042.0,70.2237,70.2613,70.1579,70.2237,357042.0
2021-04-05 12:50:00,74.72,74.74,74.56,74.67,335001.0,70.2237,70.2425,70.0733,70.1767,335001.0
2021-04-05 13:00:00,74.66,74.69,74.56,74.62,204340.0,70.1673,70.1955,70.0733,70.1297,204340.0
2021-04-05 13:10:00,74.61,74.69,74.59,74.67,454909.0,70.1203,70.1955,70.1015,70.1767,454909.0
2021-04-05 13:20:00,74.66,74.72,74.61,74.63,319701.0,70.1673,70.2237,70.1203,70.1391,319701.0
2021-04-05 13:30:00,74.64,74.66,74.41,74.41,374754.0,70.1485,70.1673,69.9323,69.9323,374754.0
2021-04-05 13:40:00,74.41,74.51,74.37,74.5,265052.0,69.9323,70.0263,69.8947,70.0169,265052.0
2021-04-05 13:50:00,74.5,74.63,74.5,74.63,164623.0,70.0169,70.1391,70.0169,70.1391,164623.0
2021-04-05 14:00:00,74.63,74.68,74.52,74.62,467542.0,70.1391,70.1861,70.0357,70.1297,467542.0
2021-04-05 14:10:00,74.63,74.73,74.57,74.72,181773.0,70.1391,70.2331,70.0827,70.2237,181773.0
2021-04-05 14:20:00,74.72,74.75,74.64,74.74,419735.0,70.2237,70.2519,70.1485,70.2425,419735.0
2021-04-05 14:30:00,74.75,74.86,74.74,74.86,245702.0,70.2519,70.3552,70.2425,70.3552,245702.0
2021-04-05 14:40:00,74.85,74.9,74.72,74.73,591739.0,70.3458,70.3928,70.2237,70.2331,591739.0
2021-04-05 14:50:00,74.73,74.77,74.43,74.46,356274.0,70.2331,70.2707,69.9511,69.9793,356274.0
2021-04-05 15:00:00,74.46,74.47,74.32,74.37,350960.0,69.9793,69.9887,69.8477,69.8947,350960.0
2021-04-05 15:10:00,74.36,74.44,74.3,74.43,400168.0,69.8853,69.9605,69.8289,69.9511,400168.0
2021-04-05 15:20:00,74.43,74.48,74.29,74.34,363493.0,69.9511,69.9981,69.8195,69.8665,363493.0
2021-04-05 15:30:00,74.34,74.41,74.08,74.4,745038.0,69.8665,69.9323,69.6222,69.9229,745038.0
2021-04-05 15:40:00,74.4,74.45,73.9,74.13,1493854.0,69.9229,69.9699,69.453,69.6692,1493854.0
2021-04-05 15:50:00,74.13,74.51,74.11,74.16,1448256.0,69.6692,70.0263,69.6504,69.6974,1448256.0
2021-04-06 09:30:00,73.62,74.01,73.16,74.01,877725.0,69.1899,69.5564,68.7575,69.5564,877725.0
2021-04-06 09:40:00,73.99,73.99,73.66,73.89,336014.0,69.5376,69.5376,69.2275,69.4436,336014.0
2021-04-06 09:50:00,73.89,74.07,73.82,73.93,289910.0,69.4436,69.6128,69.3778,69.4812,289910.0
2021-04-06 10:00:00,73.92,74.12,73.85,73.86,366507.0,69.4718,69.6598,69.406,69.4154,366507.0
2021-04-06 10:10:00,73.85,73.85,73.75,73.83,227974.0,69.406,69.406,69.312,69.3872,227974.0
2021-04-06 10:20:00,73.83,74.06,73.83,74.03,234509.0,69.3872,69.6034,69.3872,69.5752,234509.0
2021-04-06 10:30:00,74.03,74.08,73.87,74.0,295564.0,69.5752,69.6222,69.4248,69.547,295564.0
2021-04-06 10:40:00,73.99,74.14,73.99,74.14,242726.0,69.5376,69.6786,69.5376,69.6786,242726.0
2021-04-06 10:50:00,74.13,74.29,74.12,74.27,391229.0,69.6692,69.8195,69.6598,69.8007,391229.0
2021-04-06 11:00:00,74.26,74.27,74.04,74.11,367610.0,69.7914,69.8007,69.5846,69.6504,367610.0
2021-04-06 11:10:00,74.11,74.21,74.09,74.16,203816.0,69.6504,69.7444,69.6316,69.6974,203816.0
2021-04-06 11:20:00,74.15,74.16,74.04,74.15,168021.0,69.688,69.6974,69.5846,69.688,168021.0
2021-04-06 11:30:00,74.14,74.19,74.06,74.06,255433.0,69.6786,69.7256,69.6034,69.6034,255433.0
2021-04-06 11:40:00,74.07,74.07,73.96,74.03,236947.0,69.6128,69.6128,69.5094,69.5752,236947.0
2021-04-06 11:50:00,74.03,74.1,74.01,74.1,161268.0,69.5752,69.641,69.5564,69.641,161268.0
2021-04-06 12:00:00,74.1,74.23,74.09,74.2,175520.0,69.641,69.7632,69.6316,69.735,175520.0
2021-04-06 12:10:00,74.2,74.26,74.18,74.22,251996.0,69.735,69.7914,69.7162,69.7538,251996.0
2021-04-06 12:20:00,74.22,74.48,74.22,74.48,201740.0,69.7538,69.9981,69.7538,69.9981,201740.0
2021-04-06 12:30:00,74.47,74.47,74.22,74.24,254502.0,69.9887,69.9887,69.7538,69.7726,254502.0
2021-04-06 12:40:00,74.24,74.31,74.15,74.17,146990.0,69.7726,69.8383,69.688,69.7068,146990.0
2021-04-06 12:50:00,74.16,74.2,74.15,74.18,136169.0,69.6974,69.735,69.688,69.7162,136169.0
2021-04-06 13:00:00,74.18,74.2,74.04,74.17,148502.0,69.7162,69.735,69.5846,69.7068,148502.0
2021-04-06 13:10:00,74.17,74.17,74.04,74.12,156562.0,69.7068,69.7068,69.5846,69.6598,156562.0
2021-04-06 13:20:00,74.12,74.38,74.11,74.34,164007.0,69.6598,69.9041,69.6504,69.8665,164007.0
2021-04-06 13:30:00,74.34,74.39,74.25,74.39,279062.0,69.8665,69.9135,69.782,69.9135,279062.0
2021-04-06 13:40:00,74.38,74.46,74.36,74.36,142608.0,69.9041,69.9793,69.8853,69.8853,142608.0
2021-04-06 13:50:00,74.36,74.43,74.33,74.39,179104.0,69.8853,69.9511,69.8571,69.9135,179104.0
2021-04-06 14:00:00,74.4,74.46,74.37,74.45,108498.0,69.9229,69.9793,69.8947,69.9699,108498.0
2021-04-06 14:10:00,74.45,74.57,74.45,74.55,132724.0,69.9699,70.0827,69.9699,70.0639,132724.0
2021-04-06 14:20:00,74.55,74.65,74.55,74.62,196397.0,70.0639,70.1579,70.0639,70.1297,196397.0
2021-04-06 14:30:00,74.61,74.61,74.4,74.44,502841.0,70.1203,70.1203,69.9229,69.9605,502841.0
2021-04-06 14:40:00,74.44,74.46,74.36,74.39,191011.0,69.9605,69.9793,69.8853,69.9135,191011.0
2021-04-06 14:50:00,74.38,74.47,74.37,74.44,296224.0,69.9041,69.9887,69.8947,69.9605,296224.0
2021-04-06 15:00:00,74.44,74.44,74.21,74.3,294276.0,69.9605,69.9605,69.7444,69.8289,294276.0
2021-04-06 15:10:00,74.29,74.47,74.29,74.47,252525.0,69.8195,69.9887,69.8195,69.9887,252525.0
2021-04-06 15:20:00,74.46,74.61,74.45,74.59,336961.0,69.9793,70.1203,69.9699,70.1015,336961.0
2021-04-06 15:30:00,74.6,74.62,74.4,74.41,529147.0,70.1109,70.1297,69.9229,69.9323,529147.0
2021-04-06 15:40:00,74.4,74.4,74.21,74.23,447812.0,69.9229,69.9229,69.7444,69.7632,447812.0
2021-04-06 15:50:00,74.22,74.33,74.18,74.28,724573.0,69.7538,69.8571,69.7162,69.8101,724573.0
2021-04-07 09:30:00,73.6,74.07,73.51,73.83,754387.0,69.4699,69.9135,69.385,69.687,754387.0
2021-04-07 09:40:00,73.82,74.06,73.63,74.0,615839.0,69.6776,69.9041,69.4982,69.8475,615839.0
2021-04-07 09:50:00,73.99,74.0,73.57,73.68,436843.0,69.838,69.8475,69.4416,69.5454,436843.0
2021-04-07 10:00:00,73.67,73.85,73.58,73.8,305219.0,69.536,69.7059,69.451,69.6587,305219.0
2021-04-07 10:10:00,73.8,74.18,73.8,73.99,245760.0,69.6587,70.0174,69.6587,69.838,245760.0
2021-04-07 10:20:00,73.99,74.03,73.86,73.88,243855.0,69.838,69.8758,69.7153,69.7342,243855.0
2021-04-07 10:30:00,73.88,74.07,73.85,74.06,190386.0,69.7342,69.9135,69.7059,69.9041,190386.0
2021-04-07 10:40:00,74.06,74.07,73.95,74.03,279008.0,69.9041,69.9135,69.8003,69.8758,279008.0
2021-04-07 10:50:00,74.02,74.08,73.9,73.92,259362.0,69.8663,69.923,69.7531,69.7719,259362.0
2021-04-07 11:00:00,73.92,73.94,73.77,73.81,147579.0,69.7719,69.7908,69.6304,69.6681,147579.0
2021-04-07 11:10:00,73.82,73.86,73.72,73.86,147397.0,69.6776,69.7153,69.5832,69.7153,147397.0
2021-04-07 11:20:00,73.85,73.93,73.84,73.9,93328.0,69.7059,69.7814,69.6964,69.7531,93328.0
2021-04-07 11:30:00,73.9,73.98,73.82,73.82,677312.0,69.7531,69.8286,69.6776,69.6776,677312.0
2021-04-07 11:40:00,73.8,73.8,73.59,73.6,191203.0,69.6587,69.6587,69.4605,69.4699,191203.0
2021-04-07 11:50:00,73.61,73.67,73.6,73.65,79390.0,69.4793,69.536,69.4699,69.5171,79390.0
2021-04-07 12:00:00,73.64,73.68,73.64,73.67,115314.0,69.5077,69.5454,69.5077,69.536,115314.0
2021-04-07 12:10:00,73.67,73.7,73.58,73.65,136254.0,69.536,69.5643,69.451,69.5171,136254.0
2021-04-07 12:20:00,73.67,73.75,73.64,73.64,304429.0,69.536,69.6115,69.5077,69.5077,304429.0
2021-04-07 12:30:00,73.64,73.68,73.53,73.61,282497.0,69.5077,69.5454,69.4038,69.4793,282497.0
2021-04-07 12:40:00,73.6,73.64,73.54,73.54,79178.0,69.4699,69.5077,69.4133,69.4133,79178.0
2021-04-07 12:50:00,73.55,73.62,73.55,73.57,56670.0,69.4227,69.4888,69.4227,69.4416,56670.0
2021-04-07 13:00:00,73.57,73.66,73.53,73.62,89637.0,69.4416,69.5265,69.4038,69.4888,89637.0
2021-04-07 13:10:00,73.63,73.63,73.56,73.58,83284.0,69.4982,69.4982,69.4321,69.451,83284.0
2021-04-07 13:20:00,73.58,73.6,73.48,73.52,190660.0,69.451,69.4699,69.3566,69.3944,190660.0
2021-04-07 13:30:00,73.52,73.53,73.45,73.48,246708.0,69.3944,69.4038,69.3283,69.3566,246708.0
2021-04-07 13:40:00,73.48,73.61,73.48,73.6,90860.0,69.3566,69.4793,69.3566,69.4699,90860.0
2021-04-07 13:50:00,73.61,73.69,73.59,73.69,158130.0,69.4793,69.5549,69.4605,69.5549,158130.0
2021-04-07 14:00:00,73.69,73.74,73.63,73.69,184406.0,69.5549,69.602,69.4982,69.5549,184406.0
2021-04-07 14:10:00,73.7,73.75,73.68,73.75,73581.0,69.5643,69.6115,69.5454,69.6115,73581.0
2021-04-07 14:20:00,73.75,73.78,73.7,73.73,147563.0,69.6115,69.6398,69.5643,69.5926,147563.0
2021-04-07 14:30:00,73.73,73.73,73.64,73.67,250171.0,69.5926,69.5926,69.5077,69.536,250171.0
2021-04-07 14:40:00,73.68,73.83,73.67,73.81,141067.0,69.5454,69.687,69.536,69.6681,141067.0
2021-04-07 14:50:00,73.81,73.85,73.79,73.79,97995.0,69.6681,69.7059,69.6492,69.6492,97995.0
2021-04-07 15:00:00,73.8,73.86,73.79,73.85,155971.0,69.6587,69.7153,69.6492,69.7059,155971.0
2021-04-07 15:10:00,73.85,73.9,73.81,73.9,241891.0,69.7059,69.7531,69.6681,69.7531,241891.0
2021-04-07 15:20:00,73.9,74.03,73.89,74.02,425132.0,69.7531,69.8758,69.7436,69.8663,425132.0
2021-04-07 15:30:00,74.02,74.09,73.95,74.08,466798.0,69.8663,69.9324,69.8003,69.923,466798.0
2021-04-07 15:40:00,74.08,74.17,74.07,74.16,422610.0,69.923,70.0079,69.9135,69.9985,422610.0
2021-04-07 15:50:00,74.16,74.17,74.02,74.07,515358.0,69.9985,70.0079,69.8663,69.9135,515358.0
2021-04-08 09:30:00,74.25,74.46,74.15,74.45,476433.0,70.0834,70.2816,69.989,70.2722,476433.0
2021-04-08 09:40:00,74.45,74.58,74.29,74.45,371017.0,70.2722,70.3949,70.1212,70.2722,371017.0
2021-04-08 09:50:00,74.45,74.77,74.34,74.75,351162.0,70.2722,70.5742,70.1684,70.5554,351162.0
2021-04-08 10:00:00,74.74,74.87,74.63,74.75,523219.0,70.5459,70.6686,70.4421,70.5554,523219.0
2021-04-08 10:10:00,74.75,74.81,74.41,74.54,443772.0,70.5554,70.612,70.2344,70.3572,443772.0
2021-04-08 10:20:00,74.54,74.73,74.53,74.68,190671.0,70.3572,70.5365,70.3477,70.4893,190671.0
2021-04-08 10:30:00,74.69,74.94,74.67,74.91,242803.0,70.4987,70.7347,70.4799,70.7064,242803.0
2021-04-08 10:40:00,74.91,74.95,74.89,74.94,311427.0,70.7064,70.7441,70.6875,70.7347,311427.0
2021-04-08 10:50:00,74.94,75.07,74.94,75.07,390921.0,70.7347,70.8574,70.7347,70.8574,390921.0
2021-04-08 11:00:00,75.06,75.27,75.06,75.24,384494.0,70.848,71.0462,70.848,71.0179,384494.0
2021-04-08 11:10:00,75.24,75.26,75.08,75.08,377044.0,71.0179,71.0368,70.8669,70.8669,377044.0
2021-04-08 11:20:00,75.08,75.14,75.02,75.11,155489.0,70.8669,70.9235,70.8102,70.8952,155489.0
2021-04-08 11:30:00,75.12,75.19,75.08,75.11,160595.0,70.9046,70.9707,70.8669,70.8952,160595.0
2021-04-08 11:40:00,75.11,75.19,75.1,75.17,174828.0,70.8952,70.9707,70.8857,70.9518,174828.0
2021-04-08 11:50:00,75.17,75.37,75.17,75.36,314458.0,70.9518,71.1406,70.9518,71.1311,314458.0
2021-04-08 12:00:00,75.36,75.36,75.12,75.31,487411.0,71.1311,71.1311,70.9046,71.0839,487411.0
2021-04-08 12:10:00,75.3,75.3,75.2,75.29,133715.0,71.0745,71.0745,70.9801,71.0651,133715.0
2021-04-08 12:20:00,75.28,75.32,75.21,75.26,121557.0,71.0556,71.0934,70.9896,71.0368,121557.0
2021-04-08 12:30:00,75.26,75.3,75.24,75.25,91992.0,71.0368,71.0745,71.0179,71.0273,91992.0
2021-04-08 12:40:00,75.26,75.27,75.18,75.22,116780.0,71.0368,71.0462,70.9612,70.999,116780.0
2021-04-08 12:50:00,75.22,75.34,75.2,75.34,127971.0,70.999,71.1123,70.9801,71.1123,127971.0
2021-04-08 13:00:00,75.33,75.34,75.17,75.23,395389.0,71.1028,71.1123,70.9518,71.0084,395389.0
2021-04-08 13:10:00,75.23,75.23,75.07,75.1,186668.0,71.0084,71.0084,70.8574,70.8857,186668.0
2021-04-08 13:20:00,75.11,75.11,75.02,75.06,113463.0,70.8952,70.8952,70.8102,70.848,113463.0
2021-04-08 13:30:00,75.06,75.13,75.05,75.09,104341.0,70.848,70.914,70.8385,70.8763,104341.0
2021-04-08 13:40:00,75.1,75.2,75.05,75.2,101196.0,70.8857,70.9801,70.8385,70.9801,101196.0
2021-04-08 13:50:00,75.19,75.24,75.19,75.23,137073.0,70.9707,71.0179,70.9707,71.0084,137073.0
2021-04-08 14:00:00,75.23,75.23,75.1,75.2,197086.0,71.0084,71.0084,70.8857,70.9801,197086.0
2021-04-08 14:10:00,75.2,75.24,75.18,75.23,167312.0,70.9801,71.0179,70.9612,71.0084,167312.0
2021-04-08 14:20:00,75.23,75.35,75.21,75.34,142619.0,71.0084,71.1217,70.9896,71.1123,142619.0
2021-04-08 14:30:00,75.34,75.38,75.32,75.37,279118.0,71.1123,71.15,71.0934,71.1406,279118.0
2021-04-08 14:40:00,75.37,75.44,75.36,75.43,329374.0,71.1406,71.2067,71.1311,71.1972,329374.0
2021-04-08 14:50:00,75.43,75.51,75.42,75.5,250961.0,71.1972,71.2727,71.1878,71.2633,250961.0
2021-04-08 15:00:00,75.5,75.53,75.31,75.37,800062.0,71.2633,71.2916,71.0839,71.1406,800062.0
2021-04-08 15:10:00,75.36,75.38,75.26,75.37,207891.0,71.1311,71.15,71.0368,71.1406,207891.0
2021-04-08 15:20:00,75.37,75.39,75.35,75.37,159705.0,71.1406,71.1595,71.1217,71.1406,159705.0
2021-04-08 15:30:00,75.37,75.47,75.36,75.47,265134.0,71.1406,71.235,71.1311,71.235,265134.0
2021-04-08 15:40:00,75.47,75.49,75.35,75.4,513009.0,71.235,71.2538,71.1217,71.1689,513009.0
2021-04-08 15:50:00,75.39,75.41,75.22,75.28,884546.0,71.1595,71.1783,70.999,71.0556,884546.0
2021-04-09 09:30:00,75.35,75.55,75.0,75.48,399267.0,71.1217,71.3105,70.7913,71.2444,399267.0
2021-04-09 09:40:00,75.48,75.55,75.36,75.51,406860.0,71.2444,71.3105,71.1311,71.2727,406860.0
2021-04-09 09:50:00,75.51,75.59,75.06,75.08,877499.0,71.2727,71.3482,70.848,70.8669,877499.0
2021-04-09 10:00:00,75.08,75.43,75.08,75.34,261118.0,70.8669,71.1972,70.8669,71.1123,261118.0
2021-04-09 10:10:00,75.34,75.49,75.33,75.37,187028.0,71.1123,71.2538,71.1028,71.1406,187028.0
2021-04-09 10:20:00,75.37,75.46,75.26,75.27,308317.0,71.1406,71.2255,71.0368,71.0462,308317.0
2021-04-09 10:30:00,75.26,75.32,75.16,75.3,381629.0,71.0368,71.0934,70.9424,71.0745,381629.0
2021-04-09 10:40:00,75.3,75.32,75.08,75.08,270202.0,71.0745,71.0934,70.8669,70.8669,270202.0
2021-04-09 10:50:00,75.09,75.23,75.08,75.08,215035.0,70.8763,71.0084,70.8669,70.8669,215035.0
2021-04-09 11:00:00,75.08,75.09,74.93,75.03,297700.0,70.8669,70.8763,70.7253,70.8197,297700.0
2021-04-09 11:10:00,75.03,75.08,74.9,74.96,206493.0,70.8197,70.8669,70.697,70.7536,206493.0
2021-04-09 11:20:00,74.97,75.0,74.91,74.99,262674.0,70.763,70.7913,70.7064,70.7819,262674.0
2021-04-09 11:30:00,74.98,75.1,74.97,75.09,339814.0,70.7725,70.8857,70.763,70.8763,339814.0
2021-04-09 11:40:00,75.08,75.16,75.02,75.15,143173.0,70.8669,70.9424,70.8102,70.9329,143173.0
2021-04-09 11:50:00,75.14,75.21,75.14,75.15,108019.0,70.9235,70.9896,70.9235,70.9329,108019.0
2021-04-09 12:00:00,75.15,75.21,75.15,75.18,154410.0,70.9329,70.9896,70.9329,70.9612,154410.0
2021-04-09 12:10:00,75.18,75.25,75.16,75.24,104724.0,70.9612,71.0273,70.9424,71.0179,104724.0
2021-04-09 12:20:00,75.24,75.3,75.24,75.28,94310.0,71.0179,71.0745,71.0179,71.0556,94310.0
2021-04-09 12:30:00,75.28,75.29,75.17,75.21,114568.0,71.0556,71.0651,70.9518,70.9896,114568.0
2021-04-09 12:40:00,75.21,75.23,75.17,75.17,112117.0,70.9896,71.0084,70.9518,70.9518,112117.0
2021-04-09 12:50:00,75.17,75.18,75.13,75.17,99085.0,70.9518,70.9612,70.914,70.9518,99085.0
2021-04-09 13:00:00,75.17,75.19,75.09,75.13,97287.0,70.9518,70.9707,70.8763,70.914,97287.0
2021-04-09 13:10:00,75.13,75.15,75.1,75.14,81317.0,70.914,70.9329,70.8857,70.9235,81317.0
2021-04-09 13:20:00,75.14,75.21,75.13,75.2,78939.0,70.9235,70.9896,70.914,70.9801,78939.0
2021-04-09 13:30:00,75.2,75.26,75.19,75.24,95369.0,70.9801,71.0368,70.9707,71.0179,95369.0
2021-04-09 13:40:00,75.24,75.31,75.24,75.3,101960.0,71.0179,71.0839,71.0179,71.0745,101960.0
2021-04-09 13:50:00,75.3,75.37,75.24,75.37,325053.0,71.0745,71.1406,71.0179,71.1406,325053.0
2021-04-09 14:00:00,75.36,75.36,75.28,75.31,186006.0,71.1311,71.1311,71.0556,71.0839,186006.0
2021-04-09 14:10:00,75.31,75.33,75.19,75.25,278903.0,71.0839,71.1028,70.9707,71.0273,278903.0
2021-04-09 14:20:00,75.25,75.29,75.16,75.18,397666.0,71.0273,71.0651,70.9424,70.9612,397666.0
2021-04-09 14:30:00,75.17,75.18,75.11,75.13,112473.0,70.9518,70.9612,70.8952,70.914,112473.0
2021-04-09 14:40:00,75.13,75.16,75.1,75.14,135141.0,70.914,70.9424,70.8857,70.9235,135141.0
2021-04-09 14:50:00,75.15,75.18,75.11,75.17,316632.0,70.9329,70.9612,70.8952,70.9518,316632.0
2021-04-09 15:00:00,75.17,75.25,75.15,75.24,272427.0,70.9518,71.0273,70.9329,71.0179,272427.0
2021-04-09 15:10:00,75.24,75.28,75.2,75.28,412899.0,71.0179,71.0556,70.9801,71.0556,412899.0
2021-04-09 15:20:00,75.28,75.45,75.27,75.44,169337.0,71.0556,71.2161,71.0462,71.2067,169337.0
2021-04-09 15:30:00,75.45,75.69,75.44,75.67,363308.0,71.2161,71.4426,71.2067,71.4237,363308.0
2021-04-09 15:40:00,75.67,75.67,75.51,75.56,549549.0,71.4237,71.4237,71.2727,71.3199,549549.0
2021-04-09 15:50:00,75.56,75.64,75.5,75.58,801215.0,71.3199,71.3954,71.2633,71.3388,801215.0
2021-04-12 09:30:00,75.2,75.73,75.2,75.73,444165.0,70.9801,71.4804,70.9801,71.4804,444165.0
2021-04-12 09:40:00,75.73,75.97,75.71,75.9,220390.0,71.4804,71.7069,71.4615,71.6408,220390.0
2021-04-12 09:50:00,75.9,75.91,75.64,75.78,366587.0,71.6408,71.6503,71.3954,71.5276,366587.0
2021-04-12 10:00:00,75.78,75.88,75.74,75.87,238181.0,71.5276,71.622,71.4898,71.6125,238181.0
2021-04-12 10:10:00,75.87,75.89,75.66,75.72,498184.0,71.6125,71.6314,71.4143,71.4709,498184.0
2021-04-12 10:20:00,75.7,75.74,75.56,75.6,227754.0,71.4521,71.4898,71.3199,71.3577,227754.0
2021-04-12 10:30:00,75.6,75.68,75.58,75.59,162446.0,71.3577,71.4332,71.3388,71.3482,162446.0
2021-04-12 10:40:00,75.6,75.64,75.53,75.53,242839.0,71.3577,71.3954,71.2916,71.2916,242839.0
2021-04-12 10:50:00,75.54,75.55,75.48,75.54,251676.0,71.301,71.3105,71.2444,71.301,251676.0
2021-04-12 11:00:00,75.55,75.58,75.5,75.51,191927.0,71.3105,71.3388,71.2633,71.2727,191927.0
2021-04-12 11:10:00,75.51,75.52,75.36,75.36,325194.0,71.2727,71.2822,71.1311,71.1311,325194.0
2021-04-12 11:20:00,75.37,75.46,75.29,75.44,216144.0,71.1406,71.2255,71.0651,71.2067,216144.0
2021-04-12 11:30:00,75.44,75.52,75.43,75.5,104848.0,71.2067,71.2822,71.1972,71.2633,104848.0
2021-04-12 11:40:00,75.51,75.62,75.5,75.59,202858.0,71.2727,71.3765,71.2633,71.3482,202858.0
2021-04-12 11:50:00,75.59,75.59,75.54,75.55,73170.0,71.3482,71.3482,71.301,71.3105,73170.0
2021-04-12 12:00:00,75.55,75.59,75.51,75.53,141709.0,71.3105,71.3482,71.2727,71.2916,141709.0
2021-04-12 12:10:00,75.53,75.62,75.49,75.62,104168.0,71.2916,71.3765,71.2538,71.3765,104168.0
2021-04-12 12:20:00,75.61,75.67,75.59,75.65,46304.0,71.3671,71.4237,71.3482,71.4049,46304.0
2021-04-12 12:30:00,75.66,75.84,75.65,75.84,83552.0,71.4143,71.5842,71.4049,71.5842,83552.0
2021-04-12 12:40:00,75.84,76.04,75.83,76.02,217240.0,71.5842,71.773,71.5748,71.7541,217240.0
2021-04-12 12:50:00,76.02,76.08,75.98,75.99,177240.0,71.7541,71.8107,71.7163,71.7258,177240.0
2021-04-12 13:00:00,75.98,76.01,75.96,76.0,103968.0,71.7163,71.7447,71.6975,71.7352,103968.0
2021-04-12 13:10:00,76.0,76.04,76.0,76.04,108918.0,71.7352,71.773,71.7352,71.773,108918.0
2021-04-12 13:20:00,76.03,76.04,75.93,76.0,144253.0,71.7635,71.773,71.6692,71.7352,144253.0
2021-04-12 13:30:00,76.01,76.04,75.98,76.03,158529.0,71.7447,71.773,71.7163,71.7635,158529.0
2021-04-12 13:40:00,76.02,76.03,76.0,76.03,79161.0,71.7541,71.7635,71.7352,71.7635,79161.0
2021-04-12 13:50:00,76.03,76.04,75.95,75.96,299475.0,71.7635,71.773,71.688,71.6975,299475.0
2021-04-12 14:00:00,75.96,76.02,75.95,76.0,93110.0,71.6975,71.7541,71.688,71.7352,93110.0
2021-04-12 14:10:00,76.0,76.1,75.99,76.09,157652.0,71.7352,71.8296,71.7258,71.8202,157652.0
2021-04-12 14:20:00,76.09,76.19,76.08,76.18,297173.0,71.8202,71.9146,71.8107,71.9051,297173.0
2021-04-12 14:30:00,76.18,76.18,76.15,76.17,157581.0,71.9051,71.9051,71.8768,71.8957,157581.0
2021-04-12 14:40:00,76.16,76.17,75.91,75.95,436780.0,71.8862,71.8957,71.6503,71.688,436780.0
2021-04-12 14:50:00,75.95,75.99,75.93,75.99,125539.0,71.688,71.7258,71.6692,71.7258,125539.0
2021-04-12 15:00:00,75.98,75.98,75.84,75.95,166332.0,71.7163,71.7163,71.5842,71.688,166332.0
2021-04-12 15:10:00,75.95,76.03,75.95,76.02,164556.0,71.688,71.7635,71.688,71.7541,164556.0
2021-04-12 15:20:00,76.02,76.12,76.02,76.1,196713.0,71.7541,71.8485,71.7541,71.8296,196713.0
2021-04-12 15:30:00,76.1,76.13,76.01,76.1,430900.0,71.8296,71.8579,71.7447,71.8296,430900.0
2021-04-12 15:40:00,76.09,76.14,76.07,76.12,404097.0,71.8202,71.8674,71.8013,71.8485,404097.0
2021-04-12 15:50:00,76.11,76.17,76.05,76.13,613744.0,71.8391,71.8957,71.7824,71.8579,613744.0
2021-04-13 09:30:00,76.16,76.23,75.9,76.13,469714.0,71.8862,71.9523,71.6408,71.8579,469714.0
2021-04-13 09:40:00,76.13,76.22,76.11,76.17,236595.0,71.8579,71.9429,71.8391,71.8957,236595.0
2021-04-13 09:50:00,76.17,76.48,76.17,76.46,152819.0,71.8957,72.1883,71.8957,72.1694,152819.0
2021-04-13 10:00:00,76.46,76.65,76.41,76.53,484815.0,72.1694,72.3488,72.1222,72.2355,484815.0
2021-04-13 10:10:00,76.53,76.62,76.45,76.48,128218.0,72.2355,72.3204,72.16,72.1883,128218.0
2021-04-13 10:20:00,76.48,76.54,76.37,76.4,116730.0,72.1883,72.2449,72.0845,72.1128,116730.0
2021-04-13 10:30:00,76.41,76.47,76.39,76.45,167469.0,72.1222,72.1789,72.1033,72.16,167469.0
2021-04-13 10:40:00,76.46,76.54,76.42,76.52,168958.0,72.1694,72.2449,72.1317,72.226,168958.0
2021-04-13 10:50:00,76.52,76.59,76.51,76.56,113706.0,72.226,72.2921,72.2166,72.2638,113706.0
2021-04-13 11:00:00,76.56,76.59,76.49,76.52,171929.0,72.2638,72.2921,72.1977,72.226,171929.0
2021-04-13 11:10:00,76.53,76.55,76.49,76.53,154664.0,72.2355,72.2544,72.1977,72.2355,154664.0
2021-04-13 11:20:00,76.53,76.56,76.51,76.56,131607.0,72.2355,72.2638,72.2166,72.2638,131607.0
2021-04-13 11:30:00,76.56,76.62,76.55,76.59,200115.0,72.2638,72.3204,72.2544,72.2921,200115.0
2021-04-13 11:40:00,76.59,76.71,76.58,76.69,203831.0,72.2921,72.4054,72.2827,72.3865,203831.0
2021-04-13 11:50:00,76.69,76.71,76.67,76.69,235777.0,72.3865,72.4054,72.3676,72.3865,235777.0
2021-04-13 12:00:00,76.69,76.7,76.65,76.66,485226.0,72.3865,72.3959,72.3488,72.3582,485226.0
2021-04-13 12:10:00,76.66,76.66,76.5,76.51,216296.0,72.3582,72.3582,72.2072,72.2166,216296.0
2021-04-13 12:20:00,76.5,76.57,76.5,76.53,211123.0,72.2072,72.2732,72.2072,72.2355,211123.0
2021-04-13 12:30:00,76.53,76.56,76.49,76.5,121881.0,72.2355,72.2638,72.1977,72.2072,121881.0
2021-04-13 12:40:00,76.5,76.53,76.49,76.5,150873.0,72.2072,72.2355,72.1977,72.2072,150873.0
2021-04-13 12:50:00,76.5,76.53,76.44,76.47,350327.0,72.2072,72.2355,72.1505,72.1789,350327.0
2021-04-13 13:00:00,76.46,76.52,76.38,76.45,118860.0,72.1694,72.226,72.0939,72.16,118860.0
2021-04-13 13:10:00,76.46,76.48,76.43,76.48,63773.0,72.1694,72.1883,72.1411,72.1883,63773.0
2021-04-13 13:20:00,76.47,76.51,76.45,76.48,92192.0,72.1789,72.2166,72.16,72.1883,92192.0
2021-04-13 13:30:00,76.49,76.53,76.48,76.51,68441.0,72.1977,72.2355,72.1883,72.2166,68441.0
2021-04-13 13:40:00,76.5,76.57,76.48,76.55,98219.0,72.2072,72.2732,72.1883,72.2544,98219.0
2021-04-13 13:50:00,76.56,76.68,76.55,76.65,120127.0,72.2638,72.3771,72.2544,72.3488,120127.0
2021-04-13 14:00:00,76.65,76.76,76.65,76.75,160668.0,72.3488,72.4526,72.3488,72.4431,160668.0
2021-04-13 14:10:00,76.75,76.96,76.75,76.95,192448.0,72.4431,72.6414,72.4431,72.6319,192448.0
2021-04-13 14:20:00,76.95,77.0,76.95,76.97,217322.0,72.6319,72.6791,72.6319,72.6508,217322.0
2021-04-13 14:30:00,76.98,76.99,76.89,76.98,179671.0,72.6602,72.6697,72.5753,72.6602,179671.0
2021-04-13 14:40:00,76.97,77.0,76.89,76.95,193646.0,72.6508,72.6791,72.5753,72.6319,193646.0
2021-04-13 14:50:00,76.95,77.01,76.95,77.0,346322.0,72.6319,72.6885,72.6319,72.6791,346322.0
2021-04-13 15:00:00,77.0,77.01,76.82,76.84,666375.0,72.6791,72.6885,72.5092,72.5281,666375.0
2021-04-13 15:10:00,76.84,76.91,76.76,76.81,186742.0,72.5281,72.5942,72.4526,72.4998,186742.0
2021-04-13 15:20:00,76.81,76.94,76.8,76.91,260543.0,72.4998,72.6225,72.4903,72.5942,260543.0
2021-04-13 15:30:00,76.92,76.96,76.84,76.85,415681.0,72.6036,72.6414,72.5281,72.5375,415681.0
2021-04-13 15:40:00,76.85,76.9,76.81,76.83,476616.0,72.5375,72.5847,72.4998,72.5187,476616.0
2021-04-13 15:50:00,76.84,76.85,76.67,76.67,1081077.0,72.5281,72.5375,72.3676,72.3676,1081077.0
2021-04-14 09:30:00,77.04,77.32,76.51,77.06,729192.0,72.7169,72.9812,72.2166,72.7357,729192.0
2021-04-14 09:40:00,77.05,77.27,77.02,77.1,481031.0,72.7263,72.934,72.698,72.7735,481031.0
2021-04-14 09:50:00,77.11,77.15,77.0,77.14,321638.0,72.7829,72.8207,72.6791,72.8113,321638.0
2021-04-14 10:00:00,77.14,77.21,77.02,77.09,294253.0,72.8113,72.8773,72.698,72.7641,294253.0
2021-04-14 10:10:00,77.1,77.12,76.95,77.1,256675.0,72.7735,72.7924,72.6319,72.7735,256675.0
2021-04-14 10:20:00,77.1,77.31,77.1,77.28,227330.0,72.7735,72.9717,72.7735,72.9434,227330.0
2021-04-14 10:30:00,77.28,77.37,77.22,77.24,443379.0,72.9434,73.0283,72.8868,72.9056,443379.0
2021-04-14 10:40:00,77.25,77.32,77.12,77.13,181902.0,72.9151,72.9812,72.7924,72.8018,181902.0
2021-04-14 10:50:00,77.11,77.18,77.06,77.16,247871.0,72.7829,72.849,72.7357,72.8301,247871.0
2021-04-14 11:00:00,77.15,77.3,77.15,77.29,214498.0,72.8207,72.9623,72.8207,72.9528,214498.0
2021-04-14 11:10:00,77.3,77.32,77.16,77.17,288716.0,72.9623,72.9812,72.8301,72.8396,288716.0
2021-04-14 11:20:00,77.17,77.2,77.11,77.14,473876.0,72.8396,72.8679,72.7829,72.8113,473876.0
2021-04-14 11:30:00,77.15,77.16,77.02,77.07,138203.0,72.8207,72.8301,72.698,72.7452,138203.0
2021-04-14 11:40:00,77.07,77.1,77.05,77.09,134726.0,72.7452,72.7735,72.7263,72.7641,134726.0
2021-04-14 11:50:00,77.09,77.16,77.05,77.15,105204.0,72.7641,72.8301,72.7263,72.8207,105204.0
2021-04-14 12:00:00,77.14,77.17,77.12,77.15,100894.0,72.8113,72.8396,72.7924,72.8207,100894.0
2021-04-14 12:10:00,77.16,77.16,77.06,77.1,197201.0,72.8301,72.8301,72.7357,72.7735,197201.0
2021-04-14 12:20:00,77.1,77.12,77.05,77.05,283940.0,72.7735,72.7924,72.7263,72.7263,283940.0
2021-04-14 12:30:00,77.05,77.05,76.9,77.0,208965.0,72.7263,72.7263,72.5847,72.6791,208965.0
2021-04-14 12:40:00,77.0,77.05,76.93,76.95,208628.0,72.6791,72.7263,72.613,72.6319,208628.0
2021-04-14 12:50:00,76.95,77.03,76.94,76.97,157682.0,72.6319,72.7074,72.6225,72.6508,157682.0
2021-04-14 13:00:00,76.97,77.05,76.91,77.04,140031.0,72.6508,72.7263,72.5942,72.7169,140031.0
2021-04-14 13:10:00,77.05,77.21,77.05,77.19,110047.0,72.7263,72.8773,72.7263,72.8584,110047.0
2021-04-14 13:20:00,77.2,77.27,77.18,77.26,153021.0,72.8679,72.934,72.849,72.9245,153021.0
2021-04-14 13:30:00,77.26,77.27,77.07,77.1,135118.0,72.9245,72.934,72.7452,72.7735,135118.0
2021-04-14 13:40:00,77.09,77.23,77.07,77.22,138897.0,72.7641,72.8962,72.7452,72.8868,138897.0
2021-04-14 13:50:00,77.22,77.22,77.03,77.08,254589.0,72.8868,72.8868,72.7074,72.7546,254589.0
2021-04-14 14:00:00,77.07,77.07,76.77,76.8,275222.0,72.7452,72.7452,72.462,72.4903,275222.0
2021-04-14 14:10:00,76.81,76.92,76.79,76.92,177000.0,72.4998,72.6036,72.4809,72.6036,177000.0
2021-04-14 14:20:00,76.93,76.94,76.82,76.83,200168.0,72.613,72.6225,72.5092,72.5187,200168.0
2021-04-14 14:30:00,76.83,76.85,76.74,76.84,153644.0,72.5187,72.5375,72.4337,72.5281,153644.0
2021-04-14 14:40:00,76.84,76.87,76.74,76.74,142101.0,72.5281,72.5564,72.4337,72.4337,142101.0
2021-04-14 14:50:00,76.73,76.77,76.66,76.69,217997.0,72.4243,72.462,72.3582,72.3865,217997.0
2021-04-14 15:00:00,76.69,76.81,76.6,76.79,228634.0,72.3865,72.4998,72.3016,72.4809,228634.0
2021-04-14 15:10:00,76.8,76.92,76.79,76.9,236880.0,72.4903,72.6036,72.4809,72.5847,236880.0
2021-04-14 15:20:00,76.88,76.9,76.8,76.9,197148.0,72.5658,72.5847,72.4903,72.5847,197148.0
2021-04-14 15:30:00,76.9,76.91,76.75,76.84,375095.0,72.5847,72.5942,72.4431,72.5281,375095.0
2021-04-14 15:40:00,76.84,76.87,76.66,76.68,325740.0,72.5281,72.5564,72.3582,72.3771,325740.0
2021-04-14 15:50:00,76.68,76.9,76.67,76.82,791246.0,72.3771,72.5847,72.3676,72.5092,791246.0
2021-04-15 09:30:00,77.0,77.3,76.83,76.93,503540.0,72.6791,72.9623,72.5187,72.613,503540.0
2021-04-15 09:40:00,76.93,77.37,76.92,77.34,252684.0,72.613,73.0283,72.6036,73.0,252684.0
2021-04-15 09:50:00,77.34,77.45,77.29,77.32,174333.0,73.0,73.1039,72.9528,72.9812,174333.0
2021-04-15 10:00:00,77.31,77.79,77.31,77.64,202147.0,72.9717,73.4248,72.9717,73.2832,202147.0
2021-04-15 10:10:00,77.63,77.99,77.59,77.97,307369.0,73.2738,73.6136,73.236,73.5947,307369.0
2021-04-15 10:20:00,77.97,78.0,77.81,77.94,390979.0,73.5947,73.623,73.4437,73.5664,390979.0
2021-04-15 10:30:00,77.95,78.02,77.78,77.81,286919.0,73.5758,73.6419,73.4153,73.4437,286919.0
2021-04-15 10:40:00,77.81,77.87,77.76,77.79,209359.0,73.4437,73.5003,73.3965,73.4248,209359.0
2021-04-15 10:50:00,77.8,77.83,77.71,77.77,159460.0,73.4342,73.4625,73.3493,73.4059,159460.0
2021-04-15 11:00:00,77.78,77.85,77.68,77.72,210705.0,73.4153,73.4814,73.321,73.3587,210705.0
2021-04-15 11:10:00,77.72,77.95,77.71,77.94,122240.0,73.3587,73.5758,73.3493,73.5664,122240.0
2021-04-15 11:20:00,77.94,78.09,77.91,78.09,271158.0,73.5664,73.7079,73.538,73.7079,271158.0
2021-04-15 11:30:00,78.09,78.18,78.05,78.11,275019.0,73.7079,73.7929,73.6702,73.7268,275019.0
2021-04-15 11:40:00,78.11,78.16,78.04,78.15,266805.0,73.7268,73.774,73.6608,73.7646,266805.0
2021-04-15 11:50:00,78.16,78.29,78.07,78.29,396562.0,73.774,73.8967,73.6891,73.8967,396562.0
2021-04-15 12:00:00,78.28,78.28,77.98,78.01,404110.0,73.8873,73.8873,73.6041,73.6324,404110.0
2021-04-15 12:10:00,78.01,78.04,77.97,78.03,276891.0,73.6324,73.6608,73.5947,73.6513,276891.0
2021-04-15 12:20:00,78.02,78.1,77.98,78.09,111834.0,73.6419,73.7174,73.6041,73.7079,111834.0
2021-04-15 12:30:00,78.1,78.18,78.08,78.18,156209.0,73.7174,73.7929,73.6985,73.7929,156209.0
2021-04-15 12:40:00,78.17,78.22,78.13,78.22,171609.0,73.7835,73.8306,73.7457,73.8306,171609.0
2021-04-15 12:50:00,78.22,78.36,78.22,78.34,115920.0,73.8306,73.9628,73.8306,73.9439,115920.0
2021-04-15 13:00:00,78.33,78.46,78.3,78.33,232293.0,73.9345,74.0572,73.9062,73.9345,232293.0
2021-04-15 13:10:00,78.33,78.5,78.32,78.47,211213.0,73.9345,74.0949,73.925,74.0666,211213.0
2021-04-15 13:20:00,78.46,78.47,78.34,78.38,206743.0,74.0572,74.0666,73.9439,73.9817,206743.0
2021-04-15 13:30:00,78.38,78.42,78.37,78.41,141041.0,73.9817,74.0194,73.9722,74.01,141041.0
2021-04-15 13:40:00,78.41,78.55,78.4,78.51,285239.0,74.01,74.1421,74.0005,74.1044,285239.0
2021-04-15 13:50:00,78.5,78.52,78.4,78.48,192841.0,74.0949,74.1138,74.0005,74.0761,192841.0
2021-04-15 14:00:00,78.47,78.49,78.39,78.4,178686.0,74.0666,74.0855,73.9911,74.0005,178686.0
2021-04-15 14:10:00,78.41,78.44,78.28,78.35,222342.0,74.01,74.0383,73.8873,73.9534,222342.0
2021-04-15 14:20:00,78.35,78.48,78.34,78.47,218209.0,73.9534,74.0761,73.9439,74.0666,218209.0
2021-04-15 14:30:00,78.46,78.49,78.21,78.22,518860.0,74.0572,74.0855,73.8212,73.8306,518860.0
2021-04-15 14:40:00,78.2,78.21,78.07,78.13,272819.0,73.8118,73.8212,73.6891,73.7457,272819.0
2021-04-15 14:50:00,78.13,78.25,78.06,78.11,169443.0,73.7457,73.859,73.6796,73.7268,169443.0
2021-04-15 15:00:00,78.12,78.12,77.98,78.01,185145.0,73.7363,73.7363,73.6041,73.6324,185145.0
2021-04-15 15:10:00,78.01,78.06,77.94,78.04,271168.0,73.6324,73.6796,73.5664,73.6608,271168.0
2021-04-15 15:20:00,78.04,78.15,78.02,78.11,253560.0,73.6608,73.7646,73.6419,73.7268,253560.0
2021-04-15 15:30:00,78.11,78.16,78.07,78.08,409004.0,73.7268,73.774,73.6891,73.6985,409004.0
2021-04-15 15:40:00,78.08,78.35,78.07,78.34,501596.0,73.6985,73.9534,73.6891,73.9439,501596.0
2021-04-15 15:50:00,78.34,78.36,78.19,78.29,808411.0,73.9439,73.9628,73.8023,73.8967,808411.0
2021-04-16 09:30:00,78.31,78.61,78.06,78.59,839099.0,73.9156,74.1988,73.6796,74.1799,839099.0
2021-04-16 09:40:00,78.58,78.58,77.89,77.92,469991.0,74.1704,74.1704,73.5192,73.5475,469991.0
2021-04-16 09:50:00,77.92,78.27,77.86,78.24,330802.0,73.5475,73.8778,73.4909,73.8495,330802.0
2021-04-16 10:00:00,78.23,78.42,78.16,78.37,212965.0,73.8401,74.0194,73.774,73.9722,212965.0
2021-04-16 10:10:00,78.37,78.67,78.35,78.67,275154.0,73.9722,74.2554,73.9534,74.2554,275154.0
2021-04-16 10:20:00,78.67,78.7,78.43,78.44,255180.0,74.2554,74.2837,74.0289,74.0383,255180.0
2021-04-16 10:30:00,78.43,78.53,78.29,78.52,250776.0,74.0289,74.1233,73.8967,74.1138,250776.0
2021-04-16 10:40:00,78.53,78.69,78.41,78.41,437229.0,74.1233,74.2743,74.01,74.01,437229.0
2021-04-16 10:50:00,78.41,78.53,78.34,78.37,251971.0,74.01,74.1233,73.9439,73.9722,251971.0
2021-04-16 11:00:00,78.37,78.43,78.36,78.41,180775.0,73.9722,74.0289,73.9628,74.01,180775.0
2021-04-16 11:10:00,78.41,78.57,78.4,78.52,294363.0,74.01,74.161,74.0005,74.1138,294363.0
2021-04-16 11:20:00,78.52,78.52,78.39,78.4,85671.0,74.1138,74.1138,73.9911,74.0005,85671.0
2021-04-16 11:30:00,78.4,78.47,78.39,78.45,100718.0,74.0005,74.0666,73.9911,74.0477,100718.0
2021-04-16 11:40:00,78.44,78.45,78.29,78.33,418090.0,74.0383,74.0477,73.8967,73.9345,418090.0
2021-04-16 11:50:00,78.33,78.37,78.26,78.33,134861.0,73.9345,73.9722,73.8684,73.9345,134861.0
2021-04-16 12:00:00,78.33,78.38,78.33,78.36,114994.0,73.9345,73.9817,73.9345,73.9628,114994.0
2021-04-16 12:10:00,78.35,78.46,78.34,78.46,155339.0,73.9534,74.0572,73.9439,74.0572,155339.0
2021-04-16 12:20:00,78.46,78.57,78.45,78.56,118840.0,74.0572,74.161,74.0477,74.1516,118840.0
2021-04-16 12:30:00,78.56,78.73,78.53,78.7,304585.0,74.1516,74.312,74.1233,74.2837,304585.0
2021-04-16 12:40:00,78.7,78.8,78.68,78.7,187183.0,74.2837,74.3781,74.2648,74.2837,187183.0
2021-04-16 12:50:00,78.7,78.81,78.65,78.73,168665.0,74.2837,74.3875,74.2365,74.312,168665.0
2021-04-16 13:00:00,78.72,78.72,78.59,78.62,106522.0,74.3026,74.3026,74.1799,74.2082,106522.0
2021-04-16 13:10:00,78.62,78.75,78.62,78.7,83811.0,74.2082,74.3309,74.2082,74.2837,83811.0
2021-04-16 13:20:00,78.71,78.77,78.7,78.75,231276.0,74.2932,74.3498,74.2837,74.3309,231276.0
2021-04-16 13:30:00,78.75,78.87,78.75,78.87,129319.0,74.3309,74.4442,74.3309,74.4442,129319.0
2021-04-16 13:40:00,78.87,78.94,78.84,78.93,194965.0,74.4442,74.5102,74.4159,74.5008,194965.0
2021-04-16 13:50:00,78.92,79.02,78.83,79.01,410960.0,74.4914,74.5858,74.4064,74.5763,410960.0
2021-04-16 14:00:00,79.01,79.02,78.86,78.88,196014.0,74.5763,74.5858,74.4347,74.4536,196014.0
2021-04-16 14:10:00,78.88,78.98,78.86,78.94,108885.0,74.4536,74.548,74.4347,74.5102,108885.0
2021-04-16 14:20:00,78.94,78.98,78.9,78.95,110376.0,74.5102,74.548,74.4725,74.5197,110376.0
2021-04-16 14:30:00,78.96,78.99,78.94,78.95,168330.0,74.5291,74.5574,74.5102,74.5197,168330.0
2021-04-16 14:40:00,78.95,79.06,78.95,79.0,166864.0,74.5197,74.6235,74.5197,74.5669,166864.0
2021-04-16 14:50:00,79.0,79.07,78.99,79.05,163881.0,74.5669,74.633,74.5574,74.6141,163881.0
2021-04-16 15:00:00,79.06,79.09,79.01,79.02,471297.0,74.6235,74.6518,74.5763,74.5858,471297.0
2021-04-16 15:10:00,79.02,79.05,78.95,78.96,165902.0,74.5858,74.6141,74.5197,74.5291,165902.0
2021-04-16 15:20:00,78.96,79.12,78.95,79.12,281985.0,74.5291,74.6801,74.5197,74.6801,281985.0
2021-04-16 15:30:00,79.12,79.27,79.11,79.27,298057.0,74.6801,74.8217,74.6707,74.8217,298057.0
2021-04-16 15:40:00,79.27,79.34,79.06,79.06,675175.0,74.8217,74.8878,74.6235,74.6235,675175.0
2021-04-16 15:50:00,79.07,79.17,78.94,78.97,781979.0,74.633,74.7273,74.5102,74.5386,781979.0
2021-04-19 09:30:00,78.81,79.57,78.8,79.43,490966.0,74.3875,75.1049,74.3781,74.9727,490966.0
2021-04-19 09:40:00,79.41,79.43,79.13,79.25,431276.0,74.9539,74.9727,74.6896,74.8029,431276.0
2021-04-19 09:50:00,79.25,79.37,79.17,79.3,224656.0,74.8029,74.9161,74.7273,74.85,224656.0
2021-04-19 10:00:00,79.29,79.34,79.14,79.18,283650.0,74.8406,74.8878,74.699,74.7368,283650.0
2021-04-19 10:10:00,79.17,79.27,79.15,79.19,375878.0,74.7273,74.8217,74.7085,74.7462,375878.0
2021-04-19 10:20:00,79.19,79.22,78.99,79.0,486007.0,74.7462,74.7745,74.5574,74.5669,486007.0
2021-04-19 10:30:00,79.0,79.25,78.99,79.17,249953.0,74.5669,74.8029,74.5574,74.7273,249953.0
2021-04-19 10:40:00,79.16,79.22,79.13,79.16,231592.0,74.7179,74.7745,74.6896,74.7179,231592.0
2021-04-19 10:50:00,79.17,79.51,79.15,79.48,235714.0,74.7273,75.0483,74.7085,75.0199,235714.0
2021-04-19 11:00:00,79.48,79.83,79.47,79.83,288634.0,75.0199,75.3503,75.0105,75.3503,288634.0
2021-04-19 11:10:00,79.81,79.87,79.74,79.83,325246.0,75.3314,75.3881,75.2654,75.3503,325246.0
2021-04-19 11:20:00,79.83,79.86,79.57,79.7,281755.0,75.3503,75.3786,75.1049,75.2276,281755.0
2021-04-19 11:30:00,79.72,79.88,79.71,79.82,290272.0,75.2465,75.3975,75.237,75.3409,290272.0
2021-04-19 11:40:00,79.83,79.86,79.68,79.83,334882.0,75.3503,75.3786,75.2087,75.3503,334882.0
2021-04-19 11:50:00,79.83,79.97,79.81,79.93,340579.0,75.3503,75.4824,75.3314,75.4447,340579.0
2021-04-19 12:00:00,79.93,79.95,79.79,79.82,234304.0,75.4447,75.4636,75.3125,75.3409,234304.0
2021-04-19 12:10:00,79.83,79.97,79.79,79.96,300933.0,75.3503,75.4824,75.3125,75.473,300933.0
2021-04-19 12:20:00,79.97,79.98,79.8,79.89,147745.0,75.4824,75.4919,75.322,75.4069,147745.0
2021-04-19 12:30:00,79.89,79.92,79.82,79.9,235551.0,75.4069,75.4353,75.3409,75.4164,235551.0
2021-04-19 12:40:00,79.9,79.98,79.89,79.95,321847.0,75.4164,75.4919,75.4069,75.4636,321847.0
2021-04-19 12:50:00,79.95,80.1,79.94,80.06,423771.0,75.4636,75.6052,75.4541,75.5674,423771.0
2021-04-19 13:00:00,80.05,80.21,80.04,80.13,448479.0,75.558,75.709,75.5485,75.6335,448479.0
2021-04-19 13:10:00,80.13,80.17,79.98,79.99,498846.0,75.6335,75.6712,75.4919,75.5013,498846.0
2021-04-19 13:20:00,79.98,79.99,79.66,79.68,384879.0,75.4919,75.5013,75.1898,75.2087,384879.0
2021-04-19 13:30:00,79.69,79.74,79.56,79.7,353395.0,75.2182,75.2654,75.0955,75.2276,353395.0
2021-04-19 13:40:00,79.69,79.74,79.47,79.51,266581.0,75.2182,75.2654,75.0105,75.0483,266581.0
2021-04-19 13:50:00,79.51,79.54,79.29,79.42,386697.0,75.0483,75.0766,74.8406,74.9633,386697.0
2021-04-19 14:00:00,79.42,79.43,79.32,79.35,242932.0,74.9633,74.9727,74.8689,74.8972,242932.0
2021-04-19 14:10:00,79.36,79.53,79.35,79.53,235602.0,74.9067,75.0671,74.8972,75.0671,235602.0
2021-04-19 14:20:00,79.53,79.58,79.39,79.4,269269.0,75.0671,75.1143,74.935,74.9444,269269.0
2021-04-19 14:30:00,79.4,79.42,79.14,79.15,313751.0,74.9444,74.9633,74.699,74.7085,313751.0
2021-04-19 14:40:00,79.16,79.3,79.03,79.05,336047.0,74.7179,74.85,74.5952,74.6141,336047.0
2021-04-19 14:50:00,79.06,79.07,78.85,78.86,371266.0,74.6235,74.633,74.4253,74.4347,371266.0
2021-04-19 15:00:00,78.86,78.94,78.81,78.87,469644.0,74.4347,74.5102,74.3875,74.4442,469644.0
2021-04-19 15:10:00,78.87,78.88,78.57,78.63,567578.0,74.4442,74.4536,74.161,74.2176,567578.0
2021-04-19 15:20:00,78.64,78.68,78.37,78.52,829941.0,74.2271,74.2648,73.9722,74.1138,829941.0
2021-04-19 15:30:00,78.52,78.71,78.34,78.66,623021.0,74.1138,74.2932,73.9439,74.246,623021.0
2021-04-19 15:40:00,78.67,78.69,78.45,78.47,714206.0,74.2554,74.2743,74.0477,74.0666,714206.0
2021-04-19 15:50:00,78.47,78.78,78.43,78.78,1212625.0,74.0666,74.3592,74.0289,74.3592,1212625.0
2021-04-20 09:30:00,78.7,79.13,78.65,79.03,470370.0,74.2837,74.6896,74.2365,74.5952,470370.0
2021-04-20 09:40:00,79.05,79.32,78.99,79.15,327110.0,74.6141,74.8689,74.5574,74.7085,327110.0
2021-04-20 09:50:00,79.16,79.42,79.01,79.29,365182.0,74.7179,74.9633,74.5763,74.8406,365182.0
2021-04-20 10:00:00,79.29,79.31,79.02,79.1,411034.0,74.8406,74.8595,74.5858,74.6613,411034.0
2021-04-20 10:10:00,79.1,79.2,78.92,78.96,387462.0,74.6613,74.7557,74.4914,74.5291,387462.0
2021-04-20 10:20:00,78.96,79.17,78.92,78.94,245426.0,74.5291,74.7273,74.4914,74.5102,245426.0
2021-04-20 10:30:00,78.94,79.21,78.89,79.17,203791.0,74.5102,74.7651,74.4631,74.7273,203791.0
2021-04-20 10:40:00,79.15,79.18,78.97,79.02,280180.0,74.7085,74.7368,74.5386,74.5858,280180.0
2021-04-20 10:50:00,79.02,79.11,78.94,79.08,281072.0,74.5858,74.6707,74.5102,74.6424,281072.0
2021-04-20 11:00:00,79.08,79.11,78.99,79.1,342029.0,74.6424,74.6707,74.5574,74.6613,342029.0
2021-04-20 11:10:00,79.1,79.28,79.1,79.16,367961.0,74.6613,74.8312,74.6613,74.7179,367961.0
2021-04-20 11:20:00,79.17,79.22,79.07,79.1,228447.0,74.7273,74.7745,74.633,74.6613,228447.0
2021-04-20 11:30:00,79.1,79.11,78.96,79.01,254825.0,74.6613,74.6707,74.5291,74.5763,254825.0
2021-04-20 11:40:00,79.01,79.09,78.94,78.98,398861.0,74.5763,74.6518,74.5102,74.548,398861.0
2021-04-20 11:50:00,78.98,79.0,78.89,78.89,105353.0,74.548,74.5669,74.4631,74.4631,105353.0
2021-04-20 12:00:00,78.9,78.96,78.81,78.92,381994.0,74.4725,74.5291,74.3875,74.4914,381994.0
2021-04-20 12:10:00,78.92,78.99,78.87,78.99,92108.0,74.4914,74.5574,74.4442,74.5574,92108.0
2021-04-20 12:20:00,79.0,79.01,78.93,78.96,74569.0,74.5669,74.5763,74.5008,74.5291,74569.0
2021-04-20 12:30:00,78.95,78.96,78.84,78.91,135811.0,74.5197,74.5291,74.4159,74.4819,135811.0
2021-04-20 12:40:00,78.92,78.92,78.81,78.83,132223.0,74.4914,74.4914,74.3875,74.4064,132223.0
2021-04-20 12:50:00,78.83,78.84,78.75,78.77,160087.0,74.4064,74.4159,74.3309,74.3498,160087.0
2021-04-20 13:00:00,78.77,78.81,78.74,78.76,172486.0,74.3498,74.3875,74.3215,74.3403,172486.0
2021-04-20 13:10:00,78.76,78.84,78.71,78.84,185962.0,74.3403,74.4159,74.2932,74.4159,185962.0
2021-04-20 13:20:00,78.84,78.89,78.77,78.8,327604.0,74.4159,74.4631,74.3498,74.3781,327604.0
2021-04-20 13:30:00,78.8,78.84,78.75,78.77,207467.0,74.3781,74.4159,74.3309,74.3498,207467.0
2021-04-20 13:40:00,78.77,78.92,78.77,78.9,199590.0,74.3498,74.4914,74.3498,74.4725,199590.0
2021-04-20 13:50:00,78.9,79.0,78.89,78.98,186074.0,74.4725,74.5669,74.4631,74.548,186074.0
2021-04-20 14:00:00,78.98,79.14,78.97,79.12,190744.0,74.548,74.699,74.5386,74.6801,190744.0
2021-04-20 14:10:00,79.12,79.16,79.09,79.14,186534.0,74.6801,74.7179,74.6518,74.699,186534.0
2021-04-20 14:20:00,79.13,79.22,79.06,79.09,150681.0,74.6896,74.7745,74.6235,74.6518,150681.0
2021-04-20 14:30:00,79.1,79.11,79.02,79.03,214864.0,74.6613,74.6707,74.5858,74.5952,214864.0
2021-04-20 14:40:00,79.03,79.14,78.98,79.11,313371.0,74.5952,74.699,74.548,74.6707,313371.0
2021-04-20 14:50:00,79.12,79.18,78.99,79.0,111095.0,74.6801,74.7368,74.5574,74.5669,111095.0
2021-04-20 15:00:00,78.99,79.09,78.96,79.06,191153.0,74.5574,74.6518,74.5291,74.6235,191153.0
2021-04-20 15:10:00,79.06,79.23,79.06,79.23,200780.0,74.6235,74.784,74.6235,74.784,200780.0
2021-04-20 15:20:00,79.22,79.31,79.22,79.24,409267.0,74.7745,74.8595,74.7745,74.7934,409267.0
2021-04-20 15:30:00,79.25,79.26,79.13,79.14,377987.0,74.8029,74.8123,74.6896,74.699,377987.0
2021-04-20 15:40:00,79.14,79.27,79.13,79.24,393085.0,74.699,74.8217,74.6896,74.7934,393085.0
2021-04-20 15:50:00,79.24,79.34,79.19,79.24,637930.0,74.7934,74.8878,74.7462,74.7934,637930.0
2021-04-21 09:30:00,78.79,79.34,78.31,78.35,754743.0,74.3687,74.8878,73.9156,73.9534,754743.0
2021-04-21 09:40:00,78.35,78.73,78.33,78.45,381302.0,73.9534,74.312,73.9345,74.0477,381302.0
2021-04-21 09:50:00,78.45,78.65,78.25,78.61,276362.0,74.0477,74.2365,73.859,74.1988,276362.0
2021-04-21 10:00:00,78.6,78.68,78.34,78.37,392987.0,74.1893,74.2648,73.9439,73.9722,392987.0
2021-04-21 10:10:00,78.35,78.4,78.08,78.08,356302.0,73.9534,74.0005,73.6985,73.6985,356302.0
2021-04-21 10:20:00,78.08,78.44,78.02,78.41,299935.0,73.6985,74.0383,73.6419,74.01,299935.0
2021-04-21 10:30:00,78.41,78.46,78.03,78.06,243137.0,74.01,74.0572,73.6513,73.6796,243137.0
2021-04-21 10:40:00,78.06,78.08,76.92,77.19,1348618.0,73.6796,73.6985,72.6036,72.8584,1348618.0
2021-04-21 10:50:00,77.19,77.46,77.01,77.23,921603.0,72.8584,73.1133,72.6885,72.8962,921603.0
2021-04-21 11:00:00,77.23,77.31,76.91,76.92,780591.0,72.8962,72.9717,72.5942,72.6036,780591.0
2021-04-21 11:10:00,76.92,76.97,76.58,76.78,656844.0,72.6036,72.6508,72.2827,72.4715,656844.0
2021-04-21 11:20:00,76.79,76.91,76.53,76.88,409936.0,72.4809,72.5942,72.2355,72.5658,409936.0
2021-04-21 11:30:00,76.89,77.19,76.85,77.19,415823.0,72.5753,72.8584,72.5375,72.8584,415823.0
2021-04-21 11:40:00,77.19,77.2,76.65,76.8,322667.0,72.8584,72.8679,72.3488,72.4903,322667.0
2021-04-21 11:50:00,76.79,77.02,76.71,76.91,214175.0,72.4809,72.698,72.4054,72.5942,214175.0
2021-04-21 12:00:00,76.9,76.99,76.83,76.89,205438.0,72.5847,72.6697,72.5187,72.5753,205438.0
2021-04-21 12:10:00,76.9,76.98,76.85,76.92,185266.0,72.5847,72.6602,72.5375,72.6036,185266.0
2021-04-21 12:20:00,76.91,76.96,76.82,76.87,144480.0,72.5942,72.6414,72.5092,72.5564,144480.0
2021-04-21 12:30:00,76.87,76.91,76.76,76.82,198014.0,72.5564,72.5942,72.4526,72.5092,198014.0
2021-04-21 12:40:00,76.82,76.95,76.79,76.81,211506.0,72.5092,72.6319,72.4809,72.4998,211506.0
2021-04-21 12:50:00,76.83,76.86,76.68,76.71,238601.0,72.5187,72.547,72.3771,72.4054,238601.0
2021-04-21 13:00:00,76.71,76.88,76.68,76.87,185093.0,72.4054,72.5658,72.3771,72.5564,185093.0
2021-04-21 13:10:00,76.86,77.1,76.85,77.05,211610.0,72.547,72.7735,72.5375,72.7263,211610.0
2021-04-21 13:20:00,77.05,77.05,76.91,77.01,132416.0,72.7263,72.7263,72.5942,72.6885,132416.0
2021-04-21 13:30:00,77.02,77.03,76.93,76.96,118084.0,72.698,72.7074,72.613,72.6414,118084.0
2021-04-21 13:40:00,76.96,77.0,76.93,76.97,133602.0,72.6414,72.6791,72.613,72.6508,133602.0
2021-04-21 13:50:00,76.97,76.99,76.86,76.87,282401.0,72.6508,72.6697,72.547,72.5564,282401.0
2021-04-21 14:00:00,76.87,76.91,76.77,76.84,250245.0,72.5564,72.5942,72.462,72.5281,250245.0
2021-04-21 14:10:00,76.84,76.99,76.78,76.8,220057.0,72.5281,72.6697,72.4715,72.4903,220057.0
2021-04-21 14:20:00,76.79,76.82,76.71,76.8,144189.0,72.4809,72.5092,72.4054,72.4903,144189.0
2021-04-21 14:30:00,76.8,76.84,76.76,76.81,132183.0,72.4903,72.5281,72.4526,72.4998,132183.0
2021-04-21 14:40:00,76.81,76.81,76.72,76.76,200569.0,72.4998,72.4998,72.4148,72.4526,200569.0
2021-04-21 14:50:00,76.75,76.82,76.68,76.81,239432.0,72.4431,72.5092,72.3771,72.4998,239432.0
2021-04-21 15:00:00,76.81,76.85,76.8,76.83,242380.0,72.4998,72.5375,72.4903,72.5187,242380.0
2021-04-21 15:10:00,76.83,76.87,76.76,76.83,245196.0,72.5187,72.5564,72.4526,72.5187,245196.0
2021-04-21 15:20:00,76.83,76.85,76.78,76.78,377915.0,72.5187,72.5375,72.4715,72.4715,377915.0
2021-04-21 15:30:00,76.78,76.89,76.75,76.87,536886.0,72.4715,72.5753,72.4431,72.5564,536886.0
2021-04-21 15:40:00,76.88,77.03,76.86,76.92,791127.0,72.5658,72.7074,72.547,72.6036,791127.0
2021-04-21 15:50:00,76.92,76.93,76.64,76.66,1425355.0,72.6036,72.613,72.3393,72.3582,1425355.0
2021-04-22 09:30:00,76.11,76.48,75.93,76.28,940449.0,71.8391,72.1883,71.6692,71.9995,940449.0
2021-04-22 09:40:00,76.28,76.33,76.09,76.19,272889.0,71.9995,72.0467,71.8202,71.9146,272889.0
2021-04-22 09:50:00,76.21,76.28,75.97,76.12,286381.0,71.9334,71.9995,71.7069,71.8485,286381.0
2021-04-22 10:00:00,76.11,76.11,75.73,75.75,481500.0,71.8391,71.8391,71.4804,71.4993,481500.0
2021-04-22 10:10:00,75.76,75.92,75.71,75.85,648876.0,71.5087,71.6597,71.4615,71.5936,648876.0
2021-04-22 10:20:00,75.84,75.89,75.42,75.51,696490.0,71.5842,71.6314,71.1878,71.2727,696490.0
2021-04-22 10:30:00,75.5,75.55,75.35,75.38,523719.0,71.2633,71.3105,71.1217,71.15,523719.0
2021-04-22 10:40:00,75.37,75.56,75.32,75.48,438952.0,71.1406,71.3199,71.0934,71.2444,438952.0
2021-04-22 10:50:00,75.48,75.7,75.48,75.48,302315.0,71.2444,71.4521,71.2444,71.2444,302315.0
2021-04-22 11:00:00,75.48,75.66,75.44,75.65,257366.0,71.2444,71.4143,71.2067,71.4049,257366.0
2021-04-22 11:10:00,75.64,75.7,75.52,75.53,305388.0,71.3954,71.4521,71.2822,71.2916,305388.0
2021-04-22 11:20:00,75.55,75.57,75.34,75.35,205902.0,71.3105,71.3294,71.1123,71.1217,205902.0
2021-04-22 11:30:00,75.36,75.46,75.2,75.21,223653.0,71.1311,71.2255,70.9801,70.9896,223653.0
2021-04-22 11:40:00,75.2,75.29,75.16,75.16,248390.0,70.9801,71.0651,70.9424,70.9424,248390.0
2021-04-22 11:50:00,75.17,75.18,74.82,74.86,700264.0,70.9518,70.9612,70.6214,70.6592,700264.0
2021-04-22 12:00:00,74.86,74.96,74.75,74.96,320533.0,70.6592,70.7536,70.5554,70.7536,320533.0
2021-04-22 12:10:00,74.97,75.15,74.94,75.09,294599.0,70.763,70.9329,70.7347,70.8763,294599.0
2021-04-22 12:20:00,75.1,75.37,75.09,75.29,325772.0,70.8857,71.1406,70.8763,71.0651,325772.0
2021-04-22 12:30:00,75.29,75.4,75.26,75.35,157030.0,71.0651,71.1689,71.0368,71.1217,157030.0
2021-04-22 12:40:00,75.34,75.36,75.26,75.28,128530.0,71.1123,71.1311,71.0368,71.0556,128530.0
2021-04-22 12:50:00,75.28,75.29,75.14,75.16,217408.0,71.0556,71.0651,70.9235,70.9424,217408.0
2021-04-22 13:00:00,75.16,75.24,74.97,75.04,199471.0,70.9424,71.0179,70.763,70.8291,199471.0
2021-04-22 13:10:00,75.03,75.15,74.94,75.0,279543.0,70.8197,70.9329,70.7347,70.7913,279543.0
2021-04-22 13:20:00,75.0,75.16,74.98,75.1,234598.0,70.7913,70.9424,70.7725,70.8857,234598.0
2021-04-22 13:30:00,75.09,75.16,75.04,75.05,131804.0,70.8763,70.9424,70.8291,70.8385,131804.0
2021-04-22 13:40:00,75.06,75.07,74.94,75.0,188339.0,70.848,70.8574,70.7347,70.7913,188339.0
2021-04-22 13:50:00,75.0,75.01,74.75,74.83,310805.0,70.7913,70.8008,70.5554,70.6309,310805.0
2021-04-22 14:00:00,74.81,74.95,74.74,74.9,260141.0,70.612,70.7441,70.5459,70.697,260141.0
2021-04-22 14:10:00,74.9,75.0,74.86,74.97,211722.0,70.697,70.7913,70.6592,70.763,211722.0
2021-04-22 14:20:00,74.97,75.01,74.88,75.0,154020.0,70.763,70.8008,70.6781,70.7913,154020.0
2021-04-22 14:30:00,75.0,75.12,74.93,75.0,154537.0,70.7913,70.9046,70.7253,70.7913,154537.0
2021-04-22 14:40:00,75.0,75.11,74.97,75.09,195661.0,70.7913,70.8952,70.763,70.8763,195661.0
2021-04-22 14:50:00,75.09,75.11,74.97,74.98,152400.0,70.8763,70.8952,70.763,70.7725,152400.0
2021-04-22 15:00:00,74.98,75.0,74.92,74.93,149351.0,70.7725,70.7913,70.7158,70.7253,149351.0
2021-04-22 15:10:00,74.94,74.97,74.8,74.83,239879.0,70.7347,70.763,70.6026,70.6309,239879.0
2021-04-22 15:20:00,74.83,74.83,74.74,74.83,226803.0,70.6309,70.6309,70.5459,70.6309,226803.0
2021-04-22 15:30:00,74.82,75.07,74.82,75.01,382737.0,70.6214,70.8574,70.6214,70.8008,382737.0
2021-04-22 15:40:00,75.01,75.1,74.98,75.01,560156.0,70.8008,70.8857,70.7725,70.8008,560156.0
2021-04-22 15:50:00,75.02,75.08,74.84,74.87,1367032.0,70.8102,70.8669,70.6403,70.6686,1367032.0
2021-04-23 09:30:00,74.29,74.76,74.07,74.1,566398.0,70.1212,70.5648,69.9135,69.9418,566398.0
2021-04-23 09:40:00,74.12,74.38,73.85,74.33,590042.0,69.9607,70.2061,69.7059,70.1589,590042.0
2021-04-23 09:50:00,74.33,74.41,74.11,74.2,328903.0,70.1589,70.2344,69.9513,70.0362,328903.0
2021-04-23 10:00:00,74.19,74.36,74.11,74.3,257143.0,70.0268,70.1873,69.9513,70.1306,257143.0
2021-04-23 10:10:00,74.3,74.31,74.18,74.23,207732.0,70.1306,70.1401,70.0174,70.0646,207732.0
2021-04-23 10:20:00,74.24,74.28,74.05,74.11,284554.0,70.074,70.1117,69.8947,69.9513,284554.0
2021-04-23 10:30:00,74.11,74.36,74.08,74.31,244235.0,69.9513,70.1873,69.923,70.1401,244235.0
2021-04-23 10:40:00,74.31,74.42,74.27,74.27,321656.0,70.1401,70.2439,70.1023,70.1023,321656.0
2021-04-23 10:50:00,74.27,74.48,74.26,74.45,292672.0,70.1023,70.3005,70.0929,70.2722,292672.0
2021-04-23 11:00:00,74.46,74.53,74.36,74.51,140981.0,70.2816,70.3477,70.1873,70.3288,140981.0
2021-04-23 11:10:00,74.5,74.65,74.5,74.54,161897.0,70.3194,70.461,70.3194,70.3572,161897.0
2021-04-23 11:20:00,74.53,74.54,74.38,74.39,274152.0,70.3477,70.3572,70.2061,70.2156,274152.0
2021-04-23 11:30:00,74.39,74.45,74.32,74.36,219079.0,70.2156,70.2722,70.1495,70.1873,219079.0
2021-04-23 11:40:00,74.36,74.37,74.24,74.34,163228.0,70.1873,70.1967,70.074,70.1684,163228.0
2021-04-23 11:50:00,74.33,74.58,74.3,74.56,121263.0,70.1589,70.3949,70.1306,70.376,121263.0
2021-04-23 12:00:00,74.56,74.56,74.47,74.51,163951.0,70.376,70.376,70.2911,70.3288,163951.0
2021-04-23 12:10:00,74.5,74.57,74.48,74.53,181718.0,70.3194,70.3855,70.3005,70.3477,181718.0
2021-04-23 12:20:00,74.53,74.58,74.5,74.56,113591.0,70.3477,70.3949,70.3194,70.376,113591.0
2021-04-23 12:30:00,74.56,74.73,74.52,74.69,99979.0,70.376,70.5365,70.3383,70.4987,99979.0
2021-04-23 12:40:00,74.69,74.75,74.67,74.71,110961.0,70.4987,70.5554,70.4799,70.5176,110961.0
2021-04-23 12:50:00,74.72,74.74,74.64,74.67,101794.0,70.5271,70.5459,70.4515,70.4799,101794.0
2021-04-23 13:00:00,74.66,74.67,74.59,74.64,107177.0,70.4704,70.4799,70.4043,70.4515,107177.0
2021-04-23 13:10:00,74.63,74.68,74.6,74.64,280431.0,70.4421,70.4893,70.4138,70.4515,280431.0
2021-04-23 13:20:00,74.65,74.68,74.63,74.64,139792.0,70.461,70.4893,70.4421,70.4515,139792.0
2021-04-23 13:30:00,74.64,74.68,74.62,74.66,143357.0,70.4515,70.4893,70.4327,70.4704,143357.0
2021-04-23 13:40:00,74.65,74.69,74.64,74.68,147255.0,70.461,70.4987,70.4515,70.4893,147255.0
2021-04-23 13:50:00,74.67,74.68,74.6,74.63,92499.0,70.4799,70.4893,70.4138,70.4421,92499.0
2021-04-23 14:00:00,74.63,74.65,74.6,74.65,121117.0,70.4421,70.461,70.4138,70.461,121117.0
2021-04-23 14:10:00,74.65,74.69,74.64,74.67,109197.0,70.461,70.4987,70.4515,70.4799,109197.0
2021-04-23 14:20:00,74.67,74.67,74.62,74.65,78570.0,70.4799,70.4799,70.4327,70.461,78570.0
2021-04-23 14:30:00,74.65,74.73,74.64,74.7,137684.0,70.461,70.5365,70.4515,70.5082,137684.0
2021-04-23 14:40:00,74.7,74.83,74.7,74.81,157084.0,70.5082,70.6309,70.5082,70.612,157084.0
2021-04-23 14:50:00,74.81,74.81,74.69,74.7,126589.0,70.612,70.612,70.4987,70.5082,126589.0
2021-04-23 15:00:00,74.7,74.74,74.66,74.73,126593.0,70.5082,70.5459,70.4704,70.5365,126593.0
2021-04-23 15:10:00,74.73,74.75,74.69,74.72,113108.0,70.5365,70.5554,70.4987,70.5271,113108.0
2021-04-23 15:20:00,74.72,74.89,74.72,74.86,201006.0,70.5271,70.6875,70.5271,70.6592,201006.0
2021-04-23 15:30:00,74.86,75.0,74.86,74.91,207152.0,70.6592,70.7913,70.6592,70.7064,207152.0
2021-04-23 15:40:00,74.91,74.91,74.82,74.87,269311.0,70.7064,70.7064,70.6214,70.6686,269311.0
2021-04-23 15:50:00,74.87,75.0,74.81,74.97,840426.0,70.6686,70.7913,70.612,70.763,840426.0
2021-04-26 09:30:00,74.97,75.04,74.46,74.51,369778.0,70.763,70.8291,70.2816,70.3288,369778.0
2021-04-26 09:40:00,74.5,74.52,74.4,74.42,244558.0,70.3194,70.3383,70.225,70.2439,244558.0
2021-04-26 09:50:00,74.42,74.49,74.25,74.32,252095.0,70.2439,70.31,70.0834,70.1495,252095.0
2021-04-26 10:00:00,74.31,74.41,74.2,74.4,113341.0,70.1401,70.2344,70.0362,70.225,113341.0
2021-04-26 10:10:00,74.4,74.49,74.37,74.41,227109.0,70.225,70.31,70.1967,70.2344,227109.0
2021-04-26 10:20:00,74.41,74.49,74.38,74.4,93022.0,70.2344,70.31,70.2061,70.225,93022.0
2021-04-26 10:30:00,74.39,74.41,74.31,74.38,89743.0,70.2156,70.2344,70.1401,70.2061,89743.0
2021-04-26 10:40:00,74.37,74.48,74.36,74.48,93348.0,70.1967,70.3005,70.1873,70.3005,93348.0
2021-04-26 10:50:00,74.48,74.5,74.33,74.34,178439.0,70.3005,70.3194,70.1589,70.1684,178439.0
2021-04-26 11:00:00,74.34,74.47,74.32,74.39,91049.0,70.1684,70.2911,70.1495,70.2156,91049.0
2021-04-26 11:10:00,74.39,74.45,74.31,74.45,86785.0,70.2156,70.2722,70.1401,70.2722,86785.0
2021-04-26 11:20:00,74.44,74.51,74.43,74.47,251097.0,70.2628,70.3288,70.2533,70.2911,251097.0
2021-04-26 11:30:00,74.48,74.51,74.45,74.48,113327.0,70.3005,70.3288,70.2722,70.3005,113327.0
2021-04-26 11:40:00,74.48,74.51,74.45,74.48,107369.0,70.3005,70.3288,70.2722,70.3005,107369.0
2021-04-26 11:50:00,74.47,74.48,74.37,74.41,82456.0,70.2911,70.3005,70.1967,70.2344,82456.0
2021-04-26 12:00:00,74.41,74.45,74.37,74.42,80330.0,70.2344,70.2722,70.1967,70.2439,80330.0
2021-04-26 12:10:00,74.42,74.47,74.39,74.45,64666.0,70.2439,70.2911,70.2156,70.2722,64666.0
2021-04-26 12:20:00,74.45,74.5,74.41,74.43,104987.0,70.2722,70.3194,70.2344,70.2533,104987.0
2021-04-26 12:30:00,74.42,74.47,74.41,74.44,41236.0,70.2439,70.2911,70.2344,70.2628,41236.0
2021-04-26 12:40:00,74.45,74.47,74.41,74.42,35347.0,70.2722,70.2911,70.2344,70.2439,35347.0
2021-04-26 12:50:00,74.42,74.51,74.4,74.45,170667.0,70.2439,70.3288,70.225,70.2722,170667.0
2021-04-26 13:00:00,74.46,74.48,74.39,74.41,61765.0,70.2816,70.3005,70.2156,70.2344,61765.0
2021-04-26 13:10:00,74.41,74.48,74.39,74.4,48806.0,70.2344,70.3005,70.2156,70.225,48806.0
2021-04-26 13:20:00,74.39,74.47,74.36,74.46,65727.0,70.2156,70.2911,70.1873,70.2816,65727.0
2021-04-26 13:30:00,74.46,74.46,74.41,74.46,54509.0,70.2816,70.2816,70.2344,70.2816,54509.0
2021-04-26 13:40:00,74.45,74.46,74.4,74.44,67902.0,70.2722,70.2816,70.225,70.2628,67902.0
2021-04-26 13:50:00,74.43,74.49,74.42,74.44,85444.0,70.2533,70.31,70.2439,70.2628,85444.0
2021-04-26 14:00:00,74.45,74.47,74.41,74.41,96428.0,70.2722,70.2911,70.2344,70.2344,96428.0
2021-04-26 14:10:00,74.41,74.46,74.4,74.45,117385.0,70.2344,70.2816,70.225,70.2722,117385.0
2021-04-26 14:20:00,74.45,74.46,74.38,74.41,110172.0,70.2722,70.2816,70.2061,70.2344,110172.0
2021-04-26 14:30:00,74.4,74.43,74.4,74.42,69080.0,70.225,70.2533,70.225,70.2439,69080.0
2021-04-26 14:40:00,74.42,74.51,74.41,74.5,190946.0,70.2439,70.3288,70.2344,70.3194,190946.0
2021-04-26 14:50:00,74.49,74.5,74.44,74.48,125869.0,70.31,70.3194,70.2628,70.3005,125869.0
2021-04-26 15:00:00,74.49,74.51,74.47,74.5,153422.0,70.31,70.3288,70.2911,70.3194,153422.0
2021-04-26 15:10:00,74.5,74.5,74.45,74.5,136200.0,70.3194,70.3194,70.2722,70.3194,136200.0
2021-04-26 15:20:00,74.49,74.52,74.36,74.38,447955.0,70.31,70.3383,70.1873,70.2061,447955.0
2021-04-26 15:30:00,74.37,74.48,74.35,74.42,391229.0,70.1967,70.3005,70.1778,70.2439,391229.0
2021-04-26 15:40:00,74.42,74.48,74.41,74.45,318252.0,70.2439,70.3005,70.2344,70.2722,318252.0
2021-04-26 15:50:00,74.44,74.52,74.4,74.52,834274.0,70.2628,70.3383,70.225,70.3383,834274.0
2021-04-27 09:30:00,74.39,74.67,74.25,74.26,367552.0,70.2156,70.4799,70.0834,70.0929,367552.0
2021-04-27 09:40:00,74.26,74.98,74.22,74.61,281292.0,70.0929,70.7725,70.0551,70.4232,281292.0
2021-04-27 09:50:00,74.62,74.67,74.4,74.53,182665.0,70.4327,70.4799,70.225,70.3477,182665.0
2021-04-27 10:00:00,74.52,74.71,74.49,74.5,138217.0,70.3383,70.5176,70.31,70.3194,138217.0
2021-04-27 10:10:00,74.5,74.82,74.49,74.76,370064.0,70.3194,70.6214,70.31,70.5648,370064.0
2021-04-27 10:20:00,74.77,74.92,74.68,74.81,172281.0,70.5742,70.7158,70.4893,70.612,172281.0
2021-04-27 10:30:00,74.8,74.93,74.78,74.9,162093.0,70.6026,70.7253,70.5837,70.697,162093.0
2021-04-27 10:40:00,74.9,75.07,74.88,74.97,212759.0,70.697,70.8574,70.6781,70.763,212759.0
2021-04-27 10:50:00,74.95,75.01,74.88,74.92,161489.0,70.7441,70.8008,70.6781,70.7158,161489.0
2021-04-27 11:00:00,74.92,75.06,74.9,75.01,110740.0,70.7158,70.848,70.697,70.8008,110740.0
2021-04-27 11:10:00,75.01,75.07,74.99,75.0,128593.0,70.8008,70.8574,70.7819,70.7913,128593.0
2021-04-27 11:20:00,75.0,75.04,74.95,74.99,131101.0,70.7913,70.8291,70.7441,70.7819,131101.0
2021-04-27 11:30:00,75.0,75.07,74.96,74.99,117162.0,70.7913,70.8574,70.7536,70.7819,117162.0
2021-04-27 11:40:00,75.0,75.14,75.0,75.11,93255.0,70.7913,70.9235,70.7913,70.8952,93255.0
2021-04-27 11:50:00,75.11,75.43,75.1,75.38,494534.0,70.8952,71.1972,70.8857,71.15,494534.0
2021-04-27 12:00:00,75.38,75.42,75.27,75.3,174083.0,71.15,71.1878,71.0462,71.0745,174083.0
2021-04-27 12:10:00,75.3,75.3,75.14,75.24,80643.0,71.0745,71.0745,70.9235,71.0179,80643.0
2021-04-27 12:20:00,75.24,75.3,75.18,75.26,78597.0,71.0179,71.0745,70.9612,71.0368,78597.0
2021-04-27 12:30:00,75.26,75.35,75.23,75.25,108781.0,71.0368,71.1217,71.0084,71.0273,108781.0
2021-04-27 12:40:00,75.25,75.28,75.22,75.23,54713.0,71.0273,71.0556,70.999,71.0084,54713.0
2021-04-27 12:50:00,75.22,75.26,75.16,75.19,92871.0,70.999,71.0368,70.9424,70.9707,92871.0
2021-04-27 13:00:00,75.18,75.21,75.15,75.16,73402.0,70.9612,70.9896,70.9329,70.9424,73402.0
2021-04-27 13:10:00,75.16,75.24,75.16,75.18,63618.0,70.9424,71.0179,70.9424,70.9612,63618.0
2021-04-27 13:20:00,75.19,75.21,75.08,75.09,73572.0,70.9707,70.9896,70.8669,70.8763,73572.0
2021-04-27 13:30:00,75.1,75.24,75.1,75.23,135645.0,70.8857,71.0179,70.8857,71.0084,135645.0
2021-04-27 13:40:00,75.22,75.27,75.2,75.22,64233.0,70.999,71.0462,70.9801,70.999,64233.0
2021-04-27 13:50:00,75.23,75.3,75.22,75.28,240095.0,71.0084,71.0745,70.999,71.0556,240095.0
2021-04-27 14:00:00,75.28,75.37,75.2,75.25,688952.0,71.0556,71.1406,70.9801,71.0273,688952.0
2021-04-27 14:10:00,75.24,75.27,75.16,75.26,93433.0,71.0179,71.0462,70.9424,71.0368,93433.0
2021-04-27 14:20:00,75.26,75.28,75.17,75.19,88597.0,71.0368,71.0556,70.9518,70.9707,88597.0
2021-04-27 14:30:00,75.19,75.23,75.16,75.2,122341.0,70.9707,71.0084,70.9424,70.9801,122341.0
2021-04-27 14:40:00,75.2,75.2,75.1,75.14,162338.0,70.9801,70.9801,70.8857,70.9235,162338.0
2021-04-27 14:50:00,75.13,75.14,75.09,75.09,88285.0,70.914,70.9235,70.8763,70.8763,88285.0
2021-04-27 15:00:00,75.09,75.12,75.03,75.06,160584.0,70.8763,70.9046,70.8197,70.848,160584.0
2021-04-27 15:10:00,75.06,75.15,75.04,75.14,131846.0,70.848,70.9329,70.8291,70.9235,131846.0
2021-04-27 15:20:00,75.13,75.23,75.11,75.17,124735.0,70.914,71.0084,70.8952,70.9518,124735.0
2021-04-27 15:30:00,75.17,75.17,75.0,75.13,232444.0,70.9518,70.9518,70.7913,70.914,232444.0
2021-04-27 15:40:00,75.13,75.15,75.07,75.12,257442.0,70.914,70.9329,70.8574,70.9046,257442.0
2021-04-27 15:50:00,75.12,75.26,75.09,75.22,797159.0,70.9046,71.0368,70.8763,70.999,797159.0
2021-04-28 09:30:00,75.27,75.27,74.89,75.02,289159.0,71.0462,71.0462,70.6875,70.8102,289159.0
2021-04-28 09:40:00,75.02,75.17,74.87,75.09,156178.0,70.8102,70.9518,70.6686,70.8763,156178.0
2021-04-28 09:50:00,75.09,75.26,75.02,75.26,138988.0,70.8763,71.0368,70.8102,71.0368,138988.0
2021-04-28 10:00:00,75.26,75.26,74.99,75.04,143639.0,71.0368,71.0368,70.7819,70.8291,143639.0
2021-04-28 10:10:00,75.05,75.05,74.8,74.81,196160.0,70.8385,70.8385,70.6026,70.612,196160.0
2021-04-28 10:20:00,74.81,74.92,74.79,74.9,175173.0,70.612,70.7158,70.5931,70.697,175173.0
2021-04-28 10:30:00,74.9,75.18,74.89,75.16,172550.0,70.697,70.9612,70.6875,70.9424,172550.0
2021-04-28 10:40:00,75.16,75.25,75.04,75.13,139080.0,70.9424,71.0273,70.8291,70.914,139080.0
2021-04-28 10:50:00,75.14,75.16,75.11,75.13,64200.0,70.9235,70.9424,70.8952,70.914,64200.0
2021-04-28 11:00:00,75.13,75.18,75.1,75.18,86916.0,70.914,70.9612,70.8857,70.9612,86916.0
2021-04-28 11:10:00,75.17,75.18,75.05,75.08,83118.0,70.9518,70.9612,70.8385,70.8669,83118.0
2021-04-28 11:20:00,75.07,75.16,75.06,75.15,127444.0,70.8574,70.9424,70.848,70.9329,127444.0
2021-04-28 11:30:00,75.15,75.16,75.02,75.15,111471.0,70.9329,70.9424,70.8102,70.9329,111471.0
2021-04-28 11:40:00,75.16,75.21,75.01,75.05,113445.0,70.9424,70.9896,70.8008,70.8385,113445.0
2021-04-28 11:50:00,75.06,75.06,74.9,74.92,59649.0,70.848,70.848,70.697,70.7158,59649.0
2021-04-28 12:00:00,74.91,74.96,74.89,74.94,189388.0,70.7064,70.7536,70.6875,70.7347,189388.0
2021-04-28 12:10:00,74.94,74.95,74.88,74.91,49060.0,70.7347,70.7441,70.6781,70.7064,49060.0
2021-04-28 12:20:00,74.9,74.93,74.88,74.91,69985.0,70.697,70.7253,70.6781,70.7064,69985.0
2021-04-28 12:30:00,74.91,74.93,74.87,74.92,53406.0,70.7064,70.7253,70.6686,70.7158,53406.0
2021-04-28 12:40:00,74.92,74.96,74.9,74.95,66645.0,70.7158,70.7536,70.697,70.7441,66645.0
2021-04-28 12:50:00,74.95,74.98,74.91,74.95,42754.0,70.7441,70.7725,70.7064,70.7441,42754.0
2021-04-28 13:00:00,74.95,74.96,74.9,74.92,36534.0,70.7441,70.7536,70.697,70.7158,36534.0
2021-04-28 13:10:00,74.92,74.96,74.91,74.95,55802.0,70.7158,70.7536,70.7064,70.7441,55802.0
2021-04-28 13:20:00,74.94,74.97,74.93,74.96,27990.0,70.7347,70.763,70.7253,70.7536,27990.0
2021-04-28 13:30:00,74.96,74.97,74.91,74.92,28960.0,70.7536,70.763,70.7064,70.7158,28960.0
2021-04-28 13:40:00,74.91,74.94,74.82,74.84,71943.0,70.7064,70.7347,70.6214,70.6403,71943.0
2021-04-28 13:50:00,74.84,74.85,74.78,74.8,81628.0,70.6403,70.6498,70.5837,70.6026,81628.0
2021-04-28 14:00:00,74.79,74.91,74.78,74.84,77741.0,70.5931,70.7064,70.5837,70.6403,77741.0
2021-04-28 14:10:00,74.84,74.84,74.73,74.81,139737.0,70.6403,70.6403,70.5365,70.612,139737.0
2021-04-28 14:20:00,74.8,74.87,74.79,74.81,64874.0,70.6026,70.6686,70.5931,70.612,64874.0
2021-04-28 14:30:00,74.81,74.99,74.76,74.98,79018.0,70.612,70.7819,70.5648,70.7725,79018.0
2021-04-28 14:40:00,74.98,75.06,74.94,74.96,115646.0,70.7725,70.848,70.7347,70.7536,115646.0
2021-04-28 14:50:00,74.96,75.0,74.91,74.95,73319.0,70.7536,70.7913,70.7064,70.7441,73319.0
2021-04-28 15:00:00,74.95,74.99,74.91,74.98,73998.0,70.7441,70.7819,70.7064,70.7725,73998.0
2021-04-28 15:10:00,74.98,74.98,74.82,74.83,177568.0,70.7725,70.7725,70.6214,70.6309,177568.0
2021-04-28 15:20:00,74.83,74.89,74.82,74.84,81731.0,70.6309,70.6875,70.6214,70.6403,81731.0
2021-04-28 15:30:00,74.84,74.86,74.77,74.81,93412.0,70.6403,70.6592,70.5742,70.612,93412.0
2021-04-28 15:40:00,74.81,74.83,74.76,74.78,92598.0,70.612,70.6309,70.5648,70.5837,92598.0
2021-04-28 15:50:00,74.78,74.82,74.66,74.77,620868.0,70.5837,70.6214,70.4704,70.5742,620868.0
2021-04-29 09:30:00,75.38,75.44,74.64,74.8,371428.0,71.15,71.2067,70.4515,70.6026,371428.0
2021-04-29 09:40:00,74.81,75.28,74.8,75.11,174737.0,70.612,71.0556,70.6026,70.8952,174737.0
2021-04-29 09:50:00,75.08,75.25,75.06,75.14,141262.0,70.8669,71.0273,70.848,70.9235,141262.0
2021-04-29 10:00:00,75.13,75.26,75.05,75.06,129668.0,70.914,71.0368,70.8385,70.848,129668.0
2021-04-29 10:10:00,75.07,75.13,74.97,74.97,122998.0,70.8574,70.914,70.763,70.763,122998.0
2021-04-29 10:20:00,74.96,75.03,74.94,75.01,99197.0,70.7536,70.8197,70.7347,70.8008,99197.0
2021-04-29 10:30:00,75.01,75.12,74.97,75.08,114161.0,70.8008,70.9046,70.763,70.8669,114161.0
2021-04-29 10:40:00,75.08,75.15,75.02,75.04,129772.0,70.8669,70.9329,70.8102,70.8291,129772.0
2021-04-29 10:50:00,75.04,75.17,75.01,75.1,112724.0,70.8291,70.9518,70.8008,70.8857,112724.0
2021-04-29 11:00:00,75.11,75.16,75.07,75.16,62612.0,70.8952,70.9424,70.8574,70.9424,62612.0
2021-04-29 11:10:00,75.17,75.22,75.1,75.16,76210.0,70.9518,70.999,70.8857,70.9424,76210.0
2021-04-29 11:20:00,75.16,75.16,75.01,75.02,70429.0,70.9424,70.9424,70.8008,70.8102,70429.0
2021-04-29 11:30:00,75.02,75.13,75.01,75.12,103443.0,70.8102,70.914,70.8008,70.9046,103443.0
2021-04-29 11:40:00,75.12,75.27,75.08,75.24,115653.0,70.9046,71.0462,70.8669,71.0179,115653.0
2021-04-29 11:50:00,75.24,75.28,75.15,75.19,138287.0,71.0179,71.0556,70.9329,70.9707,138287.0
2021-04-29 12:00:00,75.19,75.27,75.16,75.26,115278.0,70.9707,71.0462,70.9424,71.0368,115278.0
2021-04-29 12:10:00,75.27,75.44,75.26,75.44,158140.0,71.0462,71.2067,71.0368,71.2067,158140.0
2021-04-29 12:20:00,75.45,75.67,75.43,75.65,260897.0,71.2161,71.4237,71.1972,71.4049,260897.0
2021-04-29 12:30:00,75.64,75.79,75.6,75.78,181952.0,71.3954,71.537,71.3577,71.5276,181952.0
2021-04-29 12:40:00,75.79,75.79,75.6,75.65,136447.0,71.537,71.537,71.3577,71.4049,136447.0
2021-04-29 12:50:00,75.65,75.69,75.61,75.65,114305.0,71.4049,71.4426,71.3671,71.4049,114305.0
2021-04-29 13:00:00,75.65,75.82,75.62,75.79,155990.0,71.4049,71.5653,71.3765,71.537,155990.0
2021-04-29 13:10:00,75.78,75.89,75.78,75.89,99694.0,71.5276,71.6314,71.5276,71.6314,99694.0
2021-04-29 13:20:00,75.89,75.9,75.78,75.79,129068.0,71.6314,71.6408,71.5276,71.537,129068.0
2021-04-29 13:30:00,75.8,75.81,75.61,75.62,156421.0,71.5464,71.5559,71.3671,71.3765,156421.0
2021-04-29 13:40:00,75.62,75.64,75.56,75.6,90565.0,71.3765,71.3954,71.3199,71.3577,90565.0
2021-04-29 13:50:00,75.59,75.75,75.58,75.64,102835.0,71.3482,71.4993,71.3388,71.3954,102835.0
2021-04-29 14:00:00,75.65,75.69,75.64,75.65,82315.0,71.4049,71.4426,71.3954,71.4049,82315.0
2021-04-29 14:10:00,75.65,75.66,75.6,75.6,84787.0,71.4049,71.4143,71.3577,71.3577,84787.0
2021-04-29 14:20:00,75.6,75.6,75.49,75.53,85028.0,71.3577,71.3577,71.2538,71.2916,85028.0
2021-04-29 14:30:00,75.53,75.58,75.51,75.56,73217.0,71.2916,71.3388,71.2727,71.3199,73217.0
2021-04-29 14:40:00,75.56,75.7,75.52,75.65,127060.0,71.3199,71.4521,71.2822,71.4049,127060.0
2021-04-29 14:50:00,75.65,75.67,75.55,75.59,102388.0,71.4049,71.4237,71.3105,71.3482,102388.0
2021-04-29 15:00:00,75.6,75.7,75.58,75.66,116894.0,71.3577,71.4521,71.3388,71.4143,116894.0
2021-04-29 15:10:00,75.66,75.8,75.65,75.76,184097.0,71.4143,71.5464,71.4049,71.5087,184097.0
2021-04-29 15:20:00,75.76,75.81,75.63,75.65,201305.0,71.5087,71.5559,71.386,71.4049,201305.0
2021-04-29 15:30:00,75.65,75.71,75.58,75.67,162028.0,71.4049,71.4615,71.3388,71.4237,162028.0
2021-04-29 15:40:00,75.67,75.86,75.62,75.86,303113.0,71.4237,71.6031,71.3765,71.6031,303113.0
2021-04-29 15:50:00,75.86,75.88,75.74,75.86,862349.0,71.6031,71.622,71.4898,71.6031,862349.0
2021-04-30 09:30:00,75.56,75.87,75.55,75.58,300867.0,71.3199,71.6125,71.3105,71.3388,300867.0
2021-04-30 09:40:00,75.57,75.65,75.4,75.46,170006.0,71.3294,71.4049,71.1689,71.2255,170006.0
2021-04-30 09:50:00,75.45,75.58,75.29,75.38,136479.0,71.2161,71.3388,71.0651,71.15,136479.0
2021-04-30 10:00:00,75.38,75.54,75.35,75.44,124680.0,71.15,71.301,71.1217,71.2067,124680.0
2021-04-30 10:10:00,75.45,75.48,75.31,75.33,179700.0,71.2161,71.2444,71.0839,71.1028,179700.0
2021-04-30 10:20:00,75.32,75.46,75.19,75.46,102590.0,71.0934,71.2255,70.9707,71.2255,102590.0
2021-04-30 10:30:00,75.45,75.59,75.42,75.48,161439.0,71.2161,71.3482,71.1878,71.2444,161439.0
2021-04-30 10:40:00,75.48,75.54,75.44,75.52,93952.0,71.2444,71.301,71.2067,71.2822,93952.0
2021-04-30 10:50:00,75.51,75.65,75.49,75.58,118116.0,71.2727,71.4049,71.2538,71.3388,118116.0
2021-04-30 11:00:00,75.57,75.64,75.54,75.63,67668.0,71.3294,71.3954,71.301,71.386,67668.0
2021-04-30 11:10:00,75.64,75.67,75.51,75.52,90128.0,71.3954,71.4237,71.2727,71.2822,90128.0
2021-04-30 11:20:00,75.51,75.58,75.5,75.53,90099.0,71.2727,71.3388,71.2633,71.2916,90099.0
2021-04-30 11:30:00,75.53,75.58,75.48,75.56,76102.0,71.2916,71.3388,71.2444,71.3199,76102.0
2021-04-30 11:40:00,75.57,75.75,75.56,75.73,60569.0,71.3294,71.4993,71.3199,71.4804,60569.0
2021-04-30 11:50:00,75.73,75.73,75.59,75.64,84402.0,71.4804,71.4804,71.3482,71.3954,84402.0
2021-04-30 12:00:00,75.64,75.66,75.57,75.64,53624.0,71.3954,71.4143,71.3294,71.3954,53624.0
2021-04-30 12:10:00,75.61,75.69,75.61,75.67,68325.0,71.3671,71.4426,71.3671,71.4237,68325.0
2021-04-30 12:20:00,75.67,75.69,75.59,75.61,86684.0,71.4237,71.4426,71.3482,71.3671,86684.0
2021-04-30 12:30:00,75.62,75.63,75.53,75.55,62332.0,71.3765,71.386,71.2916,71.3105,62332.0
2021-04-30 12:40:00,75.56,75.6,75.54,75.59,50274.0,71.3199,71.3577,71.301,71.3482,50274.0
2021-04-30 12:50:00,75.59,75.62,75.56,75.6,68951.0,71.3482,71.3765,71.3199,71.3577,68951.0
2021-04-30 13:00:00,75.59,75.64,75.55,75.62,69444.0,71.3482,71.3954,71.3105,71.3765,69444.0
2021-04-30 13:10:00,75.63,75.65,75.57,75.59,46288.0,71.386,71.4049,71.3294,71.3482,46288.0
2021-04-30 13:20:00,75.59,75.64,75.57,75.64,46380.0,71.3482,71.3954,71.3294,71.3954,46380.0
2021-04-30 13:30:00,75.64,75.75,75.62,75.66,149643.0,71.3954,71.4993,71.3765,71.4143,149643.0
2021-04-30 13:40:00,75.65,75.66,75.58,75.6,53738.0,71.4049,71.4143,71.3388,71.3577,53738.0
2021-04-30 13:50:00,75.6,75.61,75.45,75.5,72841.0,71.3577,71.3671,71.2161,71.2633,72841.0
2021-04-30 14:00:00,75.49,75.6,75.49,75.6,89091.0,71.2538,71.3577,71.2538,71.3577,89091.0
2021-04-30 14:10:00,75.6,75.68,75.57,75.67,95137.0,71.3577,71.4332,71.3294,71.4237,95137.0
2021-04-30 14:20:00,75.67,75.76,75.63,75.75,88474.0,71.4237,71.5087,71.386,71.4993,88474.0
2021-04-30 14:30:00,75.75,75.8,75.7,75.78,81016.0,71.4993,71.5464,71.4521,71.5276,81016.0
2021-04-30 14:40:00,75.78,75.82,75.76,75.79,99247.0,71.5276,71.5653,71.5087,71.537,99247.0
2021-04-30 14:50:00,75.79,75.87,75.78,75.82,85657.0,71.537,71.6125,71.5276,71.5653,85657.0
2021-04-30 15:00:00,75.83,75.88,75.75,75.78,114156.0,71.5748,71.622,71.4993,71.5276,114156.0
2021-04-30 15:10:00,75.78,75.82,75.73,75.8,107818.0,71.5276,71.5653,71.4804,71.5464,107818.0
2021-04-30 15:20:00,75.8,75.84,75.77,75.78,141863.0,71.5464,71.5842,71.5181,71.5276,141863.0
2021-04-30 15:30:00,75.79,75.92,75.76,75.87,171866.0,71.537,71.6597,71.5087,71.6125,171866.0
2021-04-30 15:40:00,75.86,75.87,75.7,75.86,212036.0,71.6031,71.6125,71.4521,71.6031,212036.0
2021-04-30 15:50:00,75.86,75.86,75.65,75.81,839445.0,71.6031,71.6031,71.4049,71.5559,839445.0
2021-05-03 09:30:00,76.28,76.51,76.08,76.31,391163.0,71.9995,72.2166,71.8107,72.0278,391163.0
2021-05-03 09:40:00,76.33,76.9,76.3,76.85,494675.0,72.0467,72.5847,72.0184,72.5375,494675.0
2021-05-03 09:50:00,76.85,76.86,76.69,76.8,187308.0,72.5375,72.547,72.3865,72.4903,187308.0
2021-05-03 10:00:00,76.8,76.84,76.42,76.57,386160.0,72.4903,72.5281,72.1317,72.2732,386160.0
2021-05-03 10:10:00,76.58,76.62,76.52,76.61,275409.0,72.2827,72.3204,72.226,72.311,275409.0
2021-05-03 10:20:00,76.61,76.7,76.54,76.63,308997.0,72.311,72.3959,72.2449,72.3299,308997.0
2021-05-03 10:30:00,76.64,76.75,76.59,76.7,217203.0,72.3393,72.4431,72.2921,72.3959,217203.0
2021-05-03 10:40:00,76.7,76.74,76.65,76.71,324025.0,72.3959,72.4337,72.3488,72.4054,324025.0
2021-05-03 10:50:00,76.71,76.73,76.48,76.59,423159.0,72.4054,72.4243,72.1883,72.2921,423159.0
2021-05-03 11:00:00,76.61,76.61,76.42,76.48,147130.0,72.311,72.311,72.1317,72.1883,147130.0
2021-05-03 11:10:00,76.48,76.55,76.46,76.55,330284.0,72.1883,72.2544,72.1694,72.2544,330284.0
2021-05-03 11:20:00,76.54,76.55,76.46,76.53,279159.0,72.2449,72.2544,72.1694,72.2355,279159.0
2021-05-03 11:30:00,76.53,76.62,76.5,76.51,369349.0,72.2355,72.3204,72.2072,72.2166,369349.0
2021-05-03 11:40:00,76.51,76.63,76.49,76.62,285789.0,72.2166,72.3299,72.1977,72.3204,285789.0
2021-05-03 11:50:00,76.62,76.68,76.49,76.67,178338.0,72.3204,72.3771,72.1977,72.3676,178338.0
2021-05-03 12:00:00,76.67,76.87,76.66,76.86,105542.0,72.3676,72.5564,72.3582,72.547,105542.0
2021-05-03 12:10:00,76.86,77.02,76.86,76.91,385045.0,72.547,72.698,72.547,72.5942,385045.0
2021-05-03 12:20:00,76.91,76.99,76.88,76.9,151432.0,72.5942,72.6697,72.5658,72.5847,151432.0
2021-05-03 12:30:00,76.91,76.91,76.86,76.87,93688.0,72.5942,72.5942,72.547,72.5564,93688.0
2021-05-03 12:40:00,76.87,76.88,76.77,76.8,117416.0,72.5564,72.5658,72.462,72.4903,117416.0
2021-05-03 12:50:00,76.79,76.81,76.69,76.7,116304.0,72.4809,72.4998,72.3865,72.3959,116304.0
2021-05-03 13:00:00,76.7,76.94,76.69,76.92,263228.0,72.3959,72.6225,72.3865,72.6036,263228.0
2021-05-03 13:10:00,76.92,77.0,76.82,76.98,103566.0,72.6036,72.6791,72.5092,72.6602,103566.0
2021-05-03 13:20:00,76.98,77.08,76.97,77.01,174746.0,72.6602,72.7546,72.6508,72.6885,174746.0
2021-05-03 13:30:00,77.0,77.14,77.0,77.08,216167.0,72.6791,72.8113,72.6791,72.7546,216167.0
2021-05-03 13:40:00,77.09,77.1,76.88,76.89,103659.0,72.7641,72.7735,72.5658,72.5753,103659.0
2021-05-03 13:50:00,76.88,76.92,76.82,76.92,59598.0,72.5658,72.6036,72.5092,72.6036,59598.0
2021-05-03 14:00:00,76.92,77.05,76.91,77.03,182730.0,72.6036,72.7263,72.5942,72.7074,182730.0
2021-05-03 14:10:00,77.03,77.2,77.02,77.2,156705.0,72.7074,72.8679,72.698,72.8679,156705.0
2021-05-03 14:20:00,77.2,77.27,77.17,77.2,343092.0,72.8679,72.934,72.8396,72.8679,343092.0
2021-05-03 14:30:00,77.2,77.23,77.12,77.15,136743.0,72.8679,72.8962,72.7924,72.8207,136743.0
2021-05-03 14:40:00,77.15,77.24,77.14,77.2,224035.0,72.8207,72.9056,72.8113,72.8679,224035.0
2021-05-03 14:50:00,77.21,77.37,77.2,77.35,346066.0,72.8773,73.0283,72.8679,73.0095,346066.0
2021-05-03 15:00:00,77.36,77.36,77.25,77.33,232262.0,73.0189,73.0189,72.9151,72.9906,232262.0
2021-05-03 15:10:00,77.32,77.34,77.22,77.23,271539.0,72.9812,73.0,72.8868,72.8962,271539.0
2021-05-03 15:20:00,77.23,77.33,77.21,77.33,172574.0,72.8962,72.9906,72.8773,72.9906,172574.0
2021-05-03 15:30:00,77.33,77.47,77.32,77.44,345365.0,72.9906,73.1227,72.9812,73.0944,345365.0
2021-05-03 15:40:00,77.44,77.48,77.39,77.45,570584.0,73.0944,73.1322,73.0472,73.1039,570584.0
2021-05-03 15:50:00,77.44,77.47,77.33,77.34,915753.0,73.0944,73.1227,72.9906,73.0,915753.0
2021-05-04 09:30:00,77.07,77.88,76.93,77.88,401517.0,72.7452,73.5097,72.613,73.5097,401517.0
2021-05-04 09:40:00,77.87,78.18,77.63,78.08,527511.0,73.5003,73.7929,73.2738,73.6985,527511.0
2021-05-04 09:50:00,78.08,78.24,77.89,78.19,566408.0,73.6985,73.8495,73.5192,73.8023,566408.0
2021-05-04 10:00:00,78.19,78.32,78.09,78.13,350195.0,73.8023,73.925,73.7079,73.7457,350195.0
2021-05-04 10:10:00,78.12,78.46,78.01,78.39,534408.0,73.7363,74.0572,73.6324,73.9911,534408.0
2021-05-04 10:20:00,78.4,78.53,78.16,78.32,616644.0,74.0005,74.1233,73.774,73.925,616644.0
2021-05-04 10:30:00,78.32,78.39,78.13,78.18,448586.0,73.925,73.9911,73.7457,73.7929,448586.0
2021-05-04 10:40:00,78.18,78.2,77.9,78.11,410408.0,73.7929,73.8118,73.5286,73.7268,410408.0
2021-05-04 10:50:00,78.11,78.12,77.96,77.97,206280.0,73.7268,73.7363,73.5852,73.5947,206280.0
2021-05-04 11:00:00,77.97,78.27,77.9,78.25,174954.0,73.5947,73.8778,73.5286,73.859,174954.0
2021-05-04 11:10:00,78.26,78.26,77.96,78.06,282988.0,73.8684,73.8684,73.5852,73.6796,282988.0
2021-05-04 11:20:00,78.06,78.09,77.94,78.06,250910.0,73.6796,73.7079,73.5664,73.6796,250910.0
2021-05-04 11:30:00,78.05,78.1,77.99,78.05,354796.0,73.6702,73.7174,73.6136,73.6702,354796.0
2021-05-04 11:40:00,78.04,78.13,77.98,77.99,247919.0,73.6608,73.7457,73.6041,73.6136,247919.0
2021-05-04 11:50:00,77.99,77.99,77.84,77.87,382913.0,73.6136,73.6136,73.472,73.5003,382913.0
2021-05-04 12:00:00,77.86,78.05,77.85,78.04,253125.0,73.4909,73.6702,73.4814,73.6608,253125.0
2021-05-04 12:10:00,78.03,78.21,78.02,78.2,387433.0,73.6513,73.8212,73.6419,73.8118,387433.0
2021-05-04 12:20:00,78.2,78.31,78.2,78.29,131941.0,73.8118,73.9156,73.8118,73.8967,131941.0
2021-05-04 12:30:00,78.29,78.3,78.2,78.24,193226.0,73.8967,73.9062,73.8118,73.8495,193226.0
2021-05-04 12:40:00,78.25,78.25,78.09,78.13,177770.0,73.859,73.859,73.7079,73.7457,177770.0
2021-05-04 12:50:00,78.12,78.24,78.1,78.12,243973.0,73.7363,73.8495,73.7174,73.7363,243973.0
2021-05-04 13:00:00,78.12,78.3,78.1,78.29,198133.0,73.7363,73.9062,73.7174,73.8967,198133.0
2021-05-04 13:10:00,78.29,78.38,78.23,78.36,159814.0,73.8967,73.9817,73.8401,73.9628,159814.0
2021-05-04 13:20:00,78.36,78.4,78.22,78.26,143274.0,73.9628,74.0005,73.8306,73.8684,143274.0
2021-05-04 13:30:00,78.26,78.27,78.21,78.23,126601.0,73.8684,73.8778,73.8212,73.8401,126601.0
2021-05-04 13:40:00,78.23,78.33,78.18,78.21,214642.0,73.8401,73.9345,73.7929,73.8212,214642.0
2021-05-04 13:50:00,78.21,78.25,78.14,78.24,123595.0,73.8212,73.859,73.7551,73.8495,123595.0
2021-05-04 14:00:00,78.24,78.34,78.18,78.34,178938.0,73.8495,73.9439,73.7929,73.9439,178938.0
2021-05-04 14:10:00,78.33,78.42,78.31,78.4,189367.0,73.9345,74.0194,73.9156,74.0005,189367.0
2021-05-04 14:20:00,78.41,78.46,78.28,78.46,198990.0,74.01,74.0572,73.8873,74.0572,198990.0
2021-05-04 14:30:00,78.45,78.47,78.27,78.28,383860.0,74.0477,74.0666,73.8778,73.8873,383860.0
2021-05-04 14:40:00,78.28,78.37,78.24,78.36,169361.0,73.8873,73.9722,73.8495,73.9628,169361.0
2021-05-04 14:50:00,78.35,78.37,78.27,78.34,127020.0,73.9534,73.9722,73.8778,73.9439,127020.0
2021-05-04 15:00:00,78.33,78.55,78.32,78.55,444507.0,73.9345,74.1421,73.925,74.1421,444507.0
2021-05-04 15:10:00,78.55,78.7,78.52,78.65,318432.0,74.1421,74.2837,74.1138,74.2365,318432.0
2021-05-04 15:20:00,78.64,78.65,78.43,78.48,535483.0,74.2271,74.2365,74.0289,74.0761,535483.0
2021-05-04 15:30:00,78.48,78.49,78.35,78.48,244326.0,74.0761,74.0855,73.9534,74.0761,244326.0
2021-05-04 15:40:00,78.48,78.53,78.34,78.37,403739.0,74.0761,74.1233,73.9439,73.9722,403739.0
2021-05-04 15:50:00,78.36,78.67,78.34,78.54,1219633.0,73.9628,74.2554,73.9439,74.1327,1219633.0
2021-05-05 09:30:00,78.91,78.98,78.42,78.59,465092.0,74.4819,74.548,74.0194,74.1799,465092.0
2021-05-05 09:40:00,78.6,78.73,78.46,78.66,223763.0,74.1893,74.312,74.0572,74.246,223763.0
2021-05-05 09:50:00,78.66,79.02,78.65,78.93,320159.0,74.246,74.5858,74.2365,74.5008,320159.0
2021-05-05 10:00:00,78.94,78.96,78.72,78.77,305266.0,74.5102,74.5291,74.3026,74.3498,305266.0
2021-05-05 10:10:00,78.76,78.78,78.65,78.72,221170.0,74.3403,74.3592,74.2365,74.3026,221170.0
2021-05-05 10:20:00,78.72,78.89,78.68,78.86,249387.0,74.3026,74.4631,74.2648,74.4347,249387.0
2021-05-05 10:30:00,78.85,78.98,78.83,78.88,199214.0,74.4253,74.548,74.4064,74.4536,199214.0
2021-05-05 10:40:00,78.89,78.91,78.81,78.9,223381.0,74.4631,74.4819,74.3875,74.4725,223381.0
2021-05-05 10:50:00,78.9,78.95,78.78,78.94,203610.0,74.4725,74.5197,74.3592,74.5102,203610.0
2021-05-05 11:00:00,78.93,78.95,78.78,78.8,240861.0,74.5008,74.5197,74.3592,74.3781,240861.0
2021-05-05 11:10:00,78.79,78.85,78.79,78.81,73198.0,74.3687,74.4253,74.3687,74.3875,73198.0
2021-05-05 11:20:00,78.82,78.84,78.81,78.81,133845.0,74.397,74.4159,74.3875,74.3875,133845.0
2021-05-05 11:30:00,78.81,78.83,78.77,78.81,288860.0,74.3875,74.4064,74.3498,74.3875,288860.0
2021-05-05 11:40:00,78.81,78.84,78.72,78.83,74970.0,74.3875,74.4159,74.3026,74.4064,74970.0
2021-05-05 11:50:00,78.83,78.9,78.8,78.87,99273.0,74.4064,74.4725,74.3781,74.4442,99273.0
2021-05-05 12:00:00,78.87,78.9,78.84,78.88,70513.0,74.4442,74.4725,74.4159,74.4536,70513.0
2021-05-05 12:10:00,78.88,78.92,78.85,78.9,121476.0,74.4536,74.4914,74.4253,74.4725,121476.0
2021-05-05 12:20:00,78.91,79.0,78.89,78.94,336250.0,74.4819,74.5669,74.4631,74.5102,336250.0
2021-05-05 12:30:00,78.95,79.03,78.94,79.03,94082.0,74.5197,74.5952,74.5102,74.5952,94082.0
2021-05-05 12:40:00,79.02,79.04,79.0,79.02,72023.0,74.5858,74.6046,74.5669,74.5858,72023.0
2021-05-05 12:50:00,79.03,79.08,79.01,79.08,90338.0,74.5952,74.6424,74.5763,74.6424,90338.0
2021-05-05 13:00:00,79.09,79.26,79.08,79.25,127125.0,74.6518,74.8123,74.6424,74.8029,127125.0
2021-05-05 13:10:00,79.25,79.41,79.24,79.39,149761.0,74.8029,74.9539,74.7934,74.935,149761.0
2021-05-05 13:20:00,79.39,79.48,79.39,79.47,130908.0,74.935,75.0199,74.935,75.0105,130908.0
2021-05-05 13:30:00,79.47,79.63,79.45,79.62,182703.0,75.0105,75.1615,74.9916,75.1521,182703.0
2021-05-05 13:40:00,79.63,79.73,79.58,79.67,217785.0,75.1615,75.2559,75.1143,75.1993,217785.0
2021-05-05 13:50:00,79.68,79.83,79.67,79.78,502448.0,75.2087,75.3503,75.1993,75.3031,502448.0
2021-05-05 14:00:00,79.78,79.79,79.6,79.61,256633.0,75.3031,75.3125,75.1332,75.1426,256633.0
2021-05-05 14:10:00,79.62,79.72,79.6,79.71,165142.0,75.1521,75.2465,75.1332,75.237,165142.0
2021-05-05 14:20:00,79.71,79.8,79.67,79.77,230748.0,75.237,75.322,75.1993,75.2937,230748.0
2021-05-05 14:30:00,79.77,79.79,79.66,79.7,159380.0,75.2937,75.3125,75.1898,75.2276,159380.0
2021-05-05 14:40:00,79.69,79.76,79.61,79.67,232434.0,75.2182,75.2842,75.1426,75.1993,232434.0
2021-05-05 14:50:00,79.67,79.77,79.66,79.72,320556.0,75.1993,75.2937,75.1898,75.2465,320556.0
2021-05-05 15:00:00,79.72,79.72,79.48,79.49,431934.0,75.2465,75.2465,75.0199,75.0294,431934.0
2021-05-05 15:10:00,79.49,79.5,79.26,79.33,318963.0,75.0294,75.0388,74.8123,74.8784,318963.0
2021-05-05 15:20:00,79.32,79.4,79.27,79.39,235211.0,74.8689,74.9444,74.8217,74.935,235211.0
2021-05-05 15:30:00,79.39,79.58,79.39,79.56,272131.0,74.935,75.1143,74.935,75.0955,272131.0
2021-05-05 15:40:00,79.56,79.62,79.41,79.41,360653.0,75.0955,75.1521,74.9539,74.9539,360653.0
2021-05-05 15:50:00,79.39,79.47,79.14,79.2,935678.0,74.935,75.0105,74.699,74.7557,935678.0
2021-05-06 09:30:00,79.18,79.67,78.79,79.05,732186.0,74.7368,75.1993,74.3687,74.6141,732186.0
2021-05-06 09:40:00,79.06,79.14,78.96,78.96,538392.0,74.6235,74.699,74.5291,74.5291,538392.0
2021-05-06 09:50:00,78.96,79.13,78.85,78.95,292626.0,74.5291,74.6896,74.4253,74.5197,292626.0
2021-05-06 10:00:00,78.94,78.94,78.69,78.76,235269.0,74.5102,74.5102,74.2743,74.3403,235269.0
2021-05-06 10:10:00,78.75,78.85,78.69,78.81,372313.0,74.3309,74.4253,74.2743,74.3875,372313.0
2021-05-06 10:20:00,78.8,78.92,78.75,78.89,254768.0,74.3781,74.4914,74.3309,74.4631,254768.0
2021-05-06 10:30:00,78.89,79.01,78.88,78.95,379349.0,74.4631,74.5763,74.4536,74.5197,379349.0
2021-05-06 10:40:00,78.95,79.01,78.83,78.9,215972.0,74.5197,74.5763,74.4064,74.4725,215972.0
2021-05-06 10:50:00,78.89,78.89,78.68,78.7,171872.0,74.4631,74.4631,74.2648,74.2837,171872.0
2021-05-06 11:00:00,78.7,78.74,78.56,78.65,287913.0,74.2837,74.3215,74.1516,74.2365,287913.0
2021-05-06 11:10:00,78.65,78.75,78.57,78.75,162414.0,74.2365,74.3309,74.161,74.3309,162414.0
2021-05-06 11:20:00,78.76,79.02,78.74,78.99,133193.0,74.3403,74.5858,74.3215,74.5574,133193.0
2021-05-06 11:30:00,78.99,79.26,78.98,79.25,193275.0,74.5574,74.8123,74.548,74.8029,193275.0
2021-05-06 11:40:00,79.25,79.36,79.17,79.32,237747.0,74.8029,74.9067,74.7273,74.8689,237747.0
2021-05-06 11:50:00,79.33,79.34,79.14,79.17,157000.0,74.8784,74.8878,74.699,74.7273,157000.0
2021-05-06 12:00:00,79.17,79.38,79.15,79.34,167707.0,74.7273,74.9256,74.7085,74.8878,167707.0
2021-05-06 12:10:00,79.34,79.41,79.31,79.35,213215.0,74.8878,74.9539,74.8595,74.8972,213215.0
2021-05-06 12:20:00,79.35,79.57,79.35,79.54,254959.0,74.8972,75.1049,74.8972,75.0766,254959.0
2021-05-06 12:30:00,79.54,79.69,79.53,79.67,227664.0,75.0766,75.2182,75.0671,75.1993,227664.0
2021-05-06 12:40:00,79.67,79.77,79.67,79.74,288392.0,75.1993,75.2937,75.1993,75.2654,288392.0
2021-05-06 12:50:00,79.74,79.77,79.64,79.7,363702.0,75.2654,75.2937,75.171,75.2276,363702.0
2021-05-06 13:00:00,79.7,79.71,79.6,79.63,160931.0,75.2276,75.237,75.1332,75.1615,160931.0
2021-05-06 13:10:00,79.63,79.7,79.53,79.65,115052.0,75.1615,75.2276,75.0671,75.1804,115052.0
2021-05-06 13:20:00,79.65,79.66,79.55,79.62,132906.0,75.1804,75.1898,75.086,75.1521,132906.0
2021-05-06 13:30:00,79.63,79.66,79.62,79.65,191682.0,75.1615,75.1898,75.1521,75.1804,191682.0
2021-05-06 13:40:00,79.65,79.66,79.45,79.59,559245.0,75.1804,75.1898,74.9916,75.1238,559245.0
2021-05-06 13:50:00,79.58,79.59,79.38,79.39,143759.0,75.1143,75.1238,74.9256,74.935,143759.0
2021-05-06 14:00:00,79.38,79.39,79.29,79.35,122923.0,74.9256,74.935,74.8406,74.8972,122923.0
2021-05-06 14:10:00,79.36,79.5,79.25,79.49,211873.0,74.9067,75.0388,74.8029,75.0294,211873.0
2021-05-06 14:20:00,79.5,79.6,79.45,79.56,245699.0,75.0388,75.1332,74.9916,75.0955,245699.0
2021-05-06 14:30:00,79.56,79.56,79.49,79.5,148657.0,75.0955,75.0955,75.0294,75.0388,148657.0
2021-05-06 14:40:00,79.5,79.52,79.37,79.42,377479.0,75.0388,75.0577,74.9161,74.9633,377479.0
2021-05-06 14:50:00,79.44,79.5,79.37,79.39,157556.0,74.9822,75.0388,74.9161,74.935,157556.0
2021-05-06 15:00:00,79.4,79.55,79.39,79.52,163895.0,74.9444,75.086,74.935,75.0577,163895.0
2021-05-06 15:10:00,79.52,79.73,79.51,79.72,236836.0,75.0577,75.2559,75.0483,75.2465,236836.0
2021-05-06 15:20:00,79.72,79.87,79.71,79.85,403085.0,75.2465,75.3881,75.237,75.3692,403085.0
2021-05-06 15:30:00,79.85,79.97,79.82,79.9,689310.0,75.3692,75.4824,75.3409,75.4164,689310.0
2021-05-06 15:40:00,79.91,79.93,79.7,79.78,441775.0,75.4258,75.4447,75.2276,75.3031,441775.0
2021-05-06 15:50:00,79.78,79.87,79.71,79.73,1150182.0,75.3031,75.3881,75.237,75.2559,1150182.0
2021-05-07 09:30:00,79.97,79.97,78.9,78.99,824096.0,75.4824,75.4824,74.4725,74.5574,824096.0
2021-05-07 09:40:00,79.01,79.05,78.58,78.95,609938.0,74.5763,74.6141,74.1704,74.5197,609938.0
2021-05-07 09:50:00,78.96,79.36,78.94,79.15,350457.0,74.5291,74.9067,74.5102,74.7085,350457.0
2021-05-07 10:00:00,79.14,79.42,79.08,79.27,271148.0,74.699,74.9633,74.6424,74.8217,271148.0
2021-05-07 10:10:00,79.27,79.62,79.26,79.47,293706.0,74.8217,75.1521,74.8123,75.0105,293706.0
2021-05-07 10:20:00,79.49,79.68,79.45,79.62,424116.0,75.0294,75.2087,74.9916,75.1521,424116.0
2021-05-07 10:30:00,79.63,79.64,79.41,79.45,144441.0,75.1615,75.171,74.9539,74.9916,144441.0
2021-05-07 10:40:00,79.47,79.47,79.33,79.42,323212.0,75.0105,75.0105,74.8784,74.9633,323212.0
2021-05-07 10:50:00,79.41,79.46,79.34,79.4,113577.0,74.9539,75.0011,74.8878,74.9444,113577.0
2021-05-07 11:00:00,79.4,79.5,79.38,79.42,100377.0,74.9444,75.0388,74.9256,74.9633,100377.0
2021-05-07 11:10:00,79.42,79.74,79.41,79.7,170955.0,74.9633,75.2654,74.9539,75.2276,170955.0
2021-05-07 11:20:00,79.71,79.76,79.61,79.73,192981.0,75.237,75.2842,75.1426,75.2559,192981.0
2021-05-07 11:30:00,79.73,79.82,79.73,79.8,241009.0,75.2559,75.3409,75.2559,75.322,241009.0
2021-05-07 11:40:00,79.79,79.9,79.78,79.86,259719.0,75.3125,75.4164,75.3031,75.3786,259719.0
2021-05-07 11:50:00,79.86,80.0,79.85,79.96,271056.0,75.3786,75.5108,75.3692,75.473,271056.0
2021-05-07 12:00:00,79.96,79.96,79.86,79.92,104113.0,75.473,75.473,75.3786,75.4353,104113.0
2021-05-07 12:10:00,79.91,79.92,79.81,79.9,135889.0,75.4258,75.4353,75.3314,75.4164,135889.0
2021-05-07 12:20:00,79.9,79.93,79.85,79.91,235242.0,75.4164,75.4447,75.3692,75.4258,235242.0
2021-05-07 12:30:00,79.91,79.96,79.88,79.92,307638.0,75.4258,75.473,75.3975,75.4353,307638.0
2021-05-07 12:40:00,79.91,79.92,79.84,79.9,120951.0,75.4258,75.4353,75.3597,75.4164,120951.0
2021-05-07 12:50:00,79.91,79.91,79.84,79.88,161386.0,75.4258,75.4258,75.3597,75.3975,161386.0
2021-05-07 13:00:00,79.88,79.93,79.87,79.91,102208.0,75.3975,75.4447,75.3881,75.4258,102208.0
2021-05-07 13:10:00,79.91,79.95,79.89,79.93,178171.0,75.4258,75.4636,75.4069,75.4447,178171.0
2021-05-07 13:20:00,79.94,80.01,79.93,79.98,407785.0,75.4541,75.5202,75.4447,75.4919,407785.0
2021-05-07 13:30:00,79.98,80.15,79.97,80.12,273803.0,75.4919,75.6523,75.4824,75.624,273803.0
2021-05-07 13:40:00,80.11,80.15,80.04,80.14,117242.0,75.6146,75.6523,75.5485,75.6429,117242.0
2021-05-07 13:50:00,80.15,80.38,80.14,80.31,340940.0,75.6523,75.8694,75.6429,75.8034,340940.0
2021-05-07 14:00:00,80.31,80.37,80.24,80.34,266779.0,75.8034,75.86,75.7373,75.8317,266779.0
2021-05-07 14:10:00,80.33,80.54,80.33,80.52,178099.0,75.8222,76.0205,75.8222,76.0016,178099.0
2021-05-07 14:20:00,80.51,80.54,80.4,80.42,254514.0,75.9921,76.0205,75.8883,75.9072,254514.0
2021-05-07 14:30:00,80.42,80.42,80.21,80.24,379084.0,75.9072,75.9072,75.709,75.7373,379084.0
2021-05-07 14:40:00,80.24,80.26,80.15,80.19,199180.0,75.7373,75.7562,75.6523,75.6901,199180.0
2021-05-07 14:50:00,80.19,80.29,80.18,80.26,253689.0,75.6901,75.7845,75.6807,75.7562,253689.0
2021-05-07 15:00:00,80.26,80.31,80.2,80.23,611936.0,75.7562,75.8034,75.6995,75.7279,611936.0
2021-05-07 15:10:00,80.23,80.35,80.2,80.23,168960.0,75.7279,75.8411,75.6995,75.7279,168960.0
2021-05-07 15:20:00,80.23,80.32,80.23,80.31,191708.0,75.7279,75.8128,75.7279,75.8034,191708.0
2021-05-07 15:30:00,80.31,80.38,80.29,80.35,609828.0,75.8034,75.8694,75.7845,75.8411,609828.0
2021-05-07 15:40:00,80.36,80.38,80.25,80.38,360803.0,75.8506,75.8694,75.7467,75.8694,360803.0
2021-05-07 15:50:00,80.38,80.52,80.37,80.39,1084362.0,75.8694,76.0016,75.86,75.8789,1084362.0
2021-05-10 09:30:00,78.47,79.54,78.47,79.37,736687.0,74.0666,75.0766,74.0666,74.9161,736687.0
2021-05-10 09:40:00,79.37,79.58,79.17,79.52,645847.0,74.9161,75.1143,74.7273,75.0577,645847.0
2021-05-10 09:50:00,79.52,79.62,79.28,79.42,560744.0,75.0577,75.1521,74.8312,74.9633,560744.0
2021-05-10 10:00:00,79.43,79.55,79.4,79.42,266681.0,74.9727,75.086,74.9444,74.9633,266681.0
2021-05-10 10:10:00,79.43,79.56,79.29,79.52,423525.0,74.9727,75.0955,74.8406,75.0577,423525.0
2021-05-10 10:20:00,79.52,79.79,79.51,79.78,260273.0,75.0577,75.3125,75.0483,75.3031,260273.0
2021-05-10 10:30:00,79.78,79.9,79.74,79.8,229173.0,75.3031,75.4164,75.2654,75.322,229173.0
2021-05-10 10:40:00,79.8,79.96,79.78,79.94,372946.0,75.322,75.473,75.3031,75.4541,372946.0
2021-05-10 10:50:00,79.93,79.93,79.63,79.68,306095.0,75.4447,75.4447,75.1615,75.2087,306095.0
2021-05-10 11:00:00,79.68,80.05,79.61,80.03,220768.0,75.2087,75.558,75.1426,75.5391,220768.0
2021-05-10 11:10:00,80.03,80.2,79.93,80.2,204646.0,75.5391,75.6995,75.4447,75.6995,204646.0
2021-05-10 11:20:00,80.2,80.38,80.2,80.38,280710.0,75.6995,75.8694,75.6995,75.8694,280710.0
2021-05-10 11:30:00,80.38,80.4,80.01,80.13,342839.0,75.8694,75.8883,75.5202,75.6335,342839.0
2021-05-10 11:40:00,80.12,80.13,79.97,79.99,380546.0,75.624,75.6335,75.4824,75.5013,380546.0
2021-05-10 11:50:00,79.98,80.08,79.98,80.0,119927.0,75.4919,75.5863,75.4919,75.5108,119927.0
2021-05-10 12:00:00,80.01,80.01,79.87,79.93,144609.0,75.5202,75.5202,75.3881,75.4447,144609.0
2021-05-10 12:10:00,79.94,80.02,79.92,79.97,187642.0,75.4541,75.5296,75.4353,75.4824,187642.0
2021-05-10 12:20:00,79.98,80.24,79.97,80.2,282596.0,75.4919,75.7373,75.4824,75.6995,282596.0
2021-05-10 12:30:00,80.2,80.22,80.09,80.12,299481.0,75.6995,75.7184,75.5957,75.624,299481.0
2021-05-10 12:40:00,80.12,80.19,80.04,80.05,257861.0,75.624,75.6901,75.5485,75.558,257861.0
2021-05-10 12:50:00,80.05,80.29,80.01,80.28,275675.0,75.558,75.7845,75.5202,75.7751,275675.0
2021-05-10 13:00:00,80.29,80.29,80.11,80.23,285688.0,75.7845,75.7845,75.6146,75.7279,285688.0
2021-05-10 13:10:00,80.23,80.34,80.22,80.22,124212.0,75.7279,75.8317,75.7184,75.7184,124212.0
2021-05-10 13:20:00,80.22,80.24,80.12,80.21,159976.0,75.7184,75.7373,75.624,75.709,159976.0
2021-05-10 13:30:00,80.2,80.27,80.15,80.27,151603.0,75.6995,75.7656,75.6523,75.7656,151603.0
2021-05-10 13:40:00,80.26,80.4,80.26,80.39,146354.0,75.7562,75.8883,75.7562,75.8789,146354.0
2021-05-10 13:50:00,80.39,80.45,80.37,80.38,177371.0,75.8789,75.9355,75.86,75.8694,177371.0
2021-05-10 14:00:00,80.38,80.54,80.35,80.52,240072.0,75.8694,76.0205,75.8411,76.0016,240072.0
2021-05-10 14:10:00,80.53,80.54,80.14,80.21,437631.0,76.011,76.0205,75.6429,75.709,437631.0
2021-05-10 14:20:00,80.21,80.46,80.2,80.37,307429.0,75.709,75.945,75.6995,75.86,307429.0
2021-05-10 14:30:00,80.37,80.37,80.19,80.23,270493.0,75.86,75.86,75.6901,75.7279,270493.0
2021-05-10 14:40:00,80.24,80.36,80.24,80.3,421852.0,75.7373,75.8506,75.7373,75.7939,421852.0
2021-05-10 14:50:00,80.3,80.31,80.04,80.18,289866.0,75.7939,75.8034,75.5485,75.6807,289866.0
2021-05-10 15:00:00,80.19,80.24,80.12,80.2,340468.0,75.6901,75.7373,75.624,75.6995,340468.0
2021-05-10 15:10:00,80.2,80.45,80.19,80.41,531350.0,75.6995,75.9355,75.6901,75.8978,531350.0
2021-05-10 15:20:00,80.4,80.56,80.38,80.55,498465.0,75.8883,76.0393,75.8694,76.0299,498465.0
2021-05-10 15:30:00,80.56,80.61,80.49,80.61,623247.0,76.0393,76.0865,75.9733,76.0865,623247.0
2021-05-10 15:40:00,80.61,80.73,80.47,80.49,529567.0,76.0865,76.1998,75.9544,75.9733,529567.0
2021-05-10 15:50:00,80.48,80.51,80.12,80.16,1468243.0,75.9638,75.9921,75.624,75.6618,1468243.0
2021-05-11 09:30:00,79.75,79.9,78.31,78.35,939242.0,75.2748,75.4164,73.9156,73.9534,939242.0
2021-05-11 09:40:00,78.38,78.55,78.04,78.34,471948.0,73.9817,74.1421,73.6608,73.9439,471948.0
2021-05-11 09:50:00,78.34,78.39,77.82,78.05,496109.0,73.9439,73.9911,73.4531,73.6702,496109.0
2021-05-11 10:00:00,78.05,78.52,77.92,78.4,353142.0,73.6702,74.1138,73.5475,74.0005,353142.0
2021-05-11 10:10:00,78.4,78.43,78.0,78.17,315749.0,74.0005,74.0289,73.623,73.7835,315749.0
2021-05-11 10:20:00,78.16,78.16,77.9,78.05,323221.0,73.774,73.774,73.5286,73.6702,323221.0
2021-05-11 10:30:00,78.06,78.13,77.71,77.75,373877.0,73.6796,73.7457,73.3493,73.387,373877.0
2021-05-11 10:40:00,77.75,77.88,77.6,77.63,294694.0,73.387,73.5097,73.2454,73.2738,294694.0
2021-05-11 10:50:00,77.63,77.94,77.58,77.85,345834.0,73.2738,73.5664,73.2266,73.4814,345834.0
2021-05-11 11:00:00,77.85,77.94,77.68,77.7,294947.0,73.4814,73.5664,73.321,73.3398,294947.0
2021-05-11 11:10:00,77.7,77.96,77.53,77.93,306838.0,73.3398,73.5852,73.1794,73.5569,306838.0
2021-05-11 11:20:00,77.92,78.15,77.83,78.15,398656.0,73.5475,73.7646,73.4625,73.7646,398656.0
2021-05-11 11:30:00,78.15,78.16,77.93,77.98,241074.0,73.7646,73.774,73.5569,73.6041,241074.0
2021-05-11 11:40:00,77.98,78.05,77.74,77.8,153279.0,73.6041,73.6702,73.3776,73.4342,153279.0
2021-05-11 11:50:00,77.8,77.87,77.74,77.81,127079.0,73.4342,73.5003,73.3776,73.4437,127079.0
2021-05-11 12:00:00,77.81,77.82,77.66,77.68,142481.0,73.4437,73.4531,73.3021,73.321,142481.0
2021-05-11 12:10:00,77.69,77.75,77.59,77.74,149022.0,73.3304,73.387,73.236,73.3776,149022.0
2021-05-11 12:20:00,77.74,77.74,77.54,77.55,154384.0,73.3776,73.3776,73.1888,73.1982,154384.0
2021-05-11 12:30:00,77.54,77.57,77.45,77.48,177106.0,73.1888,73.2171,73.1039,73.1322,177106.0
2021-05-11 12:40:00,77.48,77.57,77.39,77.42,194840.0,73.1322,73.2171,73.0472,73.0755,194840.0
2021-05-11 12:50:00,77.42,77.44,77.25,77.3,157480.0,73.0755,73.0944,72.9151,72.9623,157480.0
2021-05-11 13:00:00,77.3,77.37,77.26,77.37,179426.0,72.9623,73.0283,72.9245,73.0283,179426.0
2021-05-11 13:10:00,77.37,77.5,77.33,77.49,163593.0,73.0283,73.1511,72.9906,73.1416,163593.0
2021-05-11 13:20:00,77.48,77.55,77.43,77.53,159251.0,73.1322,73.1982,73.085,73.1794,159251.0
2021-05-11 13:30:00,77.52,77.73,77.52,77.7,150233.0,73.1699,73.3681,73.1699,73.3398,150233.0
2021-05-11 13:40:00,77.7,77.75,77.66,77.68,131235.0,73.3398,73.387,73.3021,73.321,131235.0
2021-05-11 13:50:00,77.68,77.73,77.58,77.68,181076.0,73.321,73.3681,73.2266,73.321,181076.0
2021-05-11 14:00:00,77.69,77.79,77.64,77.66,154440.0,73.3304,73.4248,73.2832,73.3021,154440.0
2021-05-11 14:10:00,77.66,77.69,77.55,77.59,174351.0,73.3021,73.3304,73.1982,73.236,174351.0
2021-05-11 14:20:00,77.59,77.7,77.54,77.67,160309.0,73.236,73.3398,73.1888,73.3115,160309.0
2021-05-11 14:30:00,77.67,77.67,77.5,77.55,201262.0,73.3115,73.3115,73.1511,73.1982,201262.0
2021-05-11 14:40:00,77.55,77.71,77.51,77.68,188955.0,73.1982,73.3493,73.1605,73.321,188955.0
2021-05-11 14:50:00,77.68,77.78,77.64,77.78,208944.0,73.321,73.4153,73.2832,73.4153,208944.0
2021-05-11 15:00:00,77.77,77.82,77.74,77.77,163623.0,73.4059,73.4531,73.3776,73.4059,163623.0
2021-05-11 15:10:00,77.77,77.78,77.61,77.73,168486.0,73.4059,73.4153,73.2549,73.3681,168486.0
2021-05-11 15:20:00,77.73,77.83,77.72,77.73,257694.0,73.3681,73.4625,73.3587,73.3681,257694.0
2021-05-11 15:30:00,77.72,77.75,77.5,77.55,390395.0,73.3587,73.387,73.1511,73.1982,390395.0
2021-05-11 15:40:00,77.56,77.76,77.55,77.73,328298.0,73.2077,73.3965,73.1982,73.3681,328298.0
2021-05-11 15:50:00,77.73,77.8,77.61,77.67,871047.0,73.3681,73.4342,73.2549,73.3115,871047.0
2021-05-12 09:30:00,77.57,78.08,77.31,78.01,429948.0,73.2171,73.6985,72.9717,73.6324,429948.0
2021-05-12 09:40:00,78.02,78.19,77.75,77.76,362992.0,73.6419,73.8023,73.387,73.3965,362992.0
2021-05-12 09:50:00,77.77,78.0,77.71,77.79,233224.0,73.4059,73.623,73.3493,73.4248,233224.0
2021-05-12 10:00:00,77.77,77.9,77.66,77.84,205297.0,73.4059,73.5286,73.3021,73.472,205297.0
2021-05-12 10:10:00,77.84,77.95,77.7,77.88,231501.0,73.472,73.5758,73.3398,73.5097,231501.0
2021-05-12 10:20:00,77.88,78.03,77.77,77.79,207393.0,73.5097,73.6513,73.4059,73.4248,207393.0
2021-05-12 10:30:00,77.79,77.8,77.56,77.57,201249.0,73.4248,73.4342,73.2077,73.2171,201249.0
2021-05-12 10:40:00,77.56,77.57,77.34,77.35,245095.0,73.2077,73.2171,73.0,73.0095,245095.0
2021-05-12 10:50:00,77.36,77.41,77.27,77.36,240022.0,73.0189,73.0661,72.934,73.0189,240022.0
2021-05-12 11:00:00,77.35,77.43,77.32,77.39,170442.0,73.0095,73.085,72.9812,73.0472,170442.0
2021-05-12 11:10:00,77.38,77.42,77.25,77.42,193122.0,73.0378,73.0755,72.9151,73.0755,193122.0
2021-05-12 11:20:00,77.42,77.54,77.34,77.54,195531.0,73.0755,73.1888,73.0,73.1888,195531.0
2021-05-12 11:30:00,77.54,77.59,77.35,77.43,156005.0,73.1888,73.236,73.0095,73.085,156005.0
2021-05-12 11:40:00,77.42,77.65,77.38,77.65,191241.0,73.0755,73.2926,73.0378,73.2926,191241.0
2021-05-12 11:50:00,77.64,77.66,77.43,77.46,257888.0,73.2832,73.3021,73.085,73.1133,257888.0
2021-05-12 12:00:00,77.45,77.52,77.26,77.26,175035.0,73.1039,73.1699,72.9245,72.9245,175035.0
2021-05-12 12:10:00,77.26,77.29,77.15,77.28,167760.0,72.9245,72.9528,72.8207,72.9434,167760.0
2021-05-12 12:20:00,77.29,77.33,77.25,77.27,142367.0,72.9528,72.9906,72.9151,72.934,142367.0
2021-05-12 12:30:00,77.26,77.38,77.22,77.25,164287.0,72.9245,73.0378,72.8868,72.9151,164287.0
2021-05-12 12:40:00,77.26,77.33,77.21,77.23,164287.0,72.9245,72.9906,72.8773,72.8962,164287.0
2021-05-12 12:50:00,77.23,77.33,77.22,77.29,140679.0,72.8962,72.9906,72.8868,72.9528,140679.0
2021-05-12 13:00:00,77.29,77.4,77.24,77.34,185500.0,72.9528,73.0567,72.9056,73.0,185500.0
2021-05-12 13:10:00,77.34,77.45,77.33,77.37,125278.0,73.0,73.1039,72.9906,73.0283,125278.0
2021-05-12 13:20:00,77.38,77.38,77.26,77.31,110198.0,73.0378,73.0378,72.9245,72.9717,110198.0
2021-05-12 13:30:00,77.31,77.33,77.16,77.27,117877.0,72.9717,72.9906,72.8301,72.934,117877.0
2021-05-12 13:40:00,77.26,77.26,77.19,77.2,113871.0,72.9245,72.9245,72.8584,72.8679,113871.0
2021-05-12 13:50:00,77.21,77.31,77.18,77.25,116726.0,72.8773,72.9717,72.849,72.9151,116726.0
2021-05-12 14:00:00,77.26,77.32,77.23,77.28,138209.0,72.9245,72.9812,72.8962,72.9434,138209.0
2021-05-12 14:10:00,77.29,77.35,77.28,77.31,189822.0,72.9528,73.0095,72.9434,72.9717,189822.0
2021-05-12 14:20:00,77.31,77.35,77.24,77.28,166974.0,72.9717,73.0095,72.9056,72.9434,166974.0
2021-05-12 14:30:00,77.27,77.45,77.23,77.35,186228.0,72.934,73.1039,72.8962,73.0095,186228.0
2021-05-12 14:40:00,77.33,77.41,77.29,77.38,173069.0,72.9906,73.0661,72.9528,73.0378,173069.0
2021-05-12 14:50:00,77.38,77.52,77.37,77.49,187027.0,73.0378,73.1699,73.0283,73.1416,187027.0
2021-05-12 15:00:00,77.48,77.5,77.32,77.35,261320.0,73.1322,73.1511,72.9812,73.0095,261320.0
2021-05-12 15:10:00,77.35,77.37,77.19,77.22,198096.0,73.0095,73.0283,72.8584,72.8868,198096.0
2021-05-12 15:20:00,77.23,77.28,77.0,77.01,383768.0,72.8962,72.9434,72.6791,72.6885,383768.0
2021-05-12 15:30:00,77.01,77.05,76.9,76.95,438653.0,72.6885,72.7263,72.5847,72.6319,438653.0
2021-05-12 15:40:00,76.95,76.98,76.81,76.84,554970.0,72.6319,72.6602,72.4998,72.5281,554970.0
2021-05-12 15:50:00,76.82,76.9,76.71,76.74,1131910.0,72.5092,72.5847,72.4054,72.4337,1131910.0
2021-05-13 09:30:00,77.53,77.53,76.88,77.37,394107.0,73.1794,73.1794,72.5658,73.0283,394107.0
2021-05-13 09:40:00,77.39,77.68,77.29,77.66,319744.0,73.0472,73.321,72.9528,73.3021,319744.0
2021-05-13 09:50:00,77.66,77.67,77.31,77.45,247860.0,73.3021,73.3115,72.9717,73.1039,247860.0
2021-05-13 10:00:00,77.44,77.6,77.36,77.4,246828.0,73.0944,73.2454,73.0189,73.0567,246828.0
2021-05-13 10:10:00,77.41,77.82,77.4,77.82,247031.0,73.0661,73.4531,73.0567,73.4531,247031.0
2021-05-13 10:20:00,77.81,77.89,77.62,77.71,277461.0,73.4437,73.5192,73.2643,73.3493,277461.0
2021-05-13 10:30:00,77.72,77.99,77.71,77.95,255951.0,73.3587,73.6136,73.3493,73.5758,255951.0
2021-05-13 10:40:00,77.94,78.06,77.91,77.99,238737.0,73.5664,73.6796,73.538,73.6136,238737.0
2021-05-13 10:50:00,77.99,78.18,77.94,78.13,150025.0,73.6136,73.7929,73.5664,73.7457,150025.0
2021-05-13 11:00:00,78.13,78.18,77.97,78.04,182673.0,73.7457,73.7929,73.5947,73.6608,182673.0
2021-05-13 11:10:00,78.03,78.09,77.99,78.06,152973.0,73.6513,73.7079,73.6136,73.6796,152973.0
2021-05-13 11:20:00,78.05,78.08,77.92,77.98,178594.0,73.6702,73.6985,73.5475,73.6041,178594.0
2021-05-13 11:30:00,77.99,78.18,77.95,78.16,110220.0,73.6136,73.7929,73.5758,73.774,110220.0
2021-05-13 11:40:00,78.16,78.19,78.02,78.17,139993.0,73.774,73.8023,73.6419,73.7835,139993.0
2021-05-13 11:50:00,78.17,78.34,78.16,78.2,124086.0,73.7835,73.9439,73.774,73.8118,124086.0
2021-05-13 12:00:00,78.2,78.28,78.12,78.26,180832.0,73.8118,73.8873,73.7363,73.8684,180832.0
2021-05-13 12:10:00,78.27,78.3,78.21,78.21,101852.0,73.8778,73.9062,73.8212,73.8212,101852.0
2021-05-13 12:20:00,78.22,78.39,78.19,78.31,158938.0,73.8306,73.9911,73.8023,73.9156,158938.0
2021-05-13 12:30:00,78.31,78.37,78.23,78.26,135268.0,73.9156,73.9722,73.8401,73.8684,135268.0
2021-05-13 12:40:00,78.26,78.36,78.24,78.36,153932.0,73.8684,73.9628,73.8495,73.9628,153932.0
2021-05-13 12:50:00,78.36,78.37,78.19,78.25,152344.0,73.9628,73.9722,73.8023,73.859,152344.0
2021-05-13 13:00:00,78.25,78.28,78.17,78.25,183403.0,73.859,73.8873,73.7835,73.859,183403.0
2021-05-13 13:10:00,78.24,78.34,78.2,78.25,268015.0,73.8495,73.9439,73.8118,73.859,268015.0
2021-05-13 13:20:00,78.25,78.31,78.09,78.16,148251.0,73.859,73.9156,73.7079,73.774,148251.0
2021-05-13 13:30:00,78.16,78.18,78.06,78.17,149153.0,73.774,73.7929,73.6796,73.7835,149153.0
2021-05-13 13:40:00,78.17,78.21,78.08,78.15,155785.0,73.7835,73.8212,73.6985,73.7646,155785.0
2021-05-13 13:50:00,78.15,78.19,78.04,78.17,325290.0,73.7646,73.8023,73.6608,73.7835,325290.0
2021-05-13 14:00:00,78.16,78.29,78.15,78.22,185882.0,73.774,73.8967,73.7646,73.8306,185882.0
2021-05-13 14:10:00,78.22,78.29,78.2,78.22,171689.0,73.8306,73.8967,73.8118,73.8306,171689.0
2021-05-13 14:20:00,78.23,78.44,78.21,78.43,169130.0,73.8401,74.0383,73.8212,74.0289,169130.0
2021-05-13 14:30:00,78.44,78.44,78.28,78.34,160424.0,74.0383,74.0383,73.8873,73.9439,160424.0
2021-05-13 14:40:00,78.34,78.39,78.31,78.37,185163.0,73.9439,73.9911,73.9156,73.9722,185163.0
2021-05-13 14:50:00,78.36,78.36,78.23,78.26,218419.0,73.9628,73.9628,73.8401,73.8684,218419.0
2021-05-13 15:00:00,78.26,78.3,78.2,78.27,358639.0,73.8684,73.9062,73.8118,73.8778,358639.0
2021-05-13 15:10:00,78.26,78.28,78.18,78.2,241683.0,73.8684,73.8873,73.7929,73.8118,241683.0
2021-05-13 15:20:00,78.21,78.42,78.2,78.3,269838.0,73.8212,74.0194,73.8118,73.9062,269838.0
2021-05-13 15:30:00,78.3,78.33,78.22,78.26,287048.0,73.9062,73.9345,73.8306,73.8684,287048.0
2021-05-13 15:40:00,78.26,78.4,78.23,78.31,288176.0,73.8684,74.0005,73.8401,73.9156,288176.0
2021-05-13 15:50:00,78.3,78.3,78.1,78.14,752716.0,73.9062,73.9062,73.7174,73.7551,752716.0
2021-05-14 09:30:00,78.12,78.69,78.12,78.53,562718.0,73.7363,74.2743,73.7363,74.1233,562718.0
2021-05-14 09:40:00,78.54,78.94,78.53,78.78,214097.0,74.1327,74.5102,74.1233,74.3592,214097.0
2021-05-14 09:50:00,78.78,78.83,78.4,78.57,258385.0,74.3592,74.4064,74.0005,74.161,258385.0
2021-05-14 10:00:00,78.57,78.61,78.36,78.37,219485.0,74.161,74.1988,73.9628,73.9722,219485.0
2021-05-14 10:10:00,78.38,78.57,78.37,78.51,193831.0,73.9817,74.161,73.9722,74.1044,193831.0
2021-05-14 10:20:00,78.5,78.56,78.23,78.23,194707.0,74.0949,74.1516,73.8401,73.8401,194707.0
2021-05-14 10:30:00,78.22,78.34,78.22,78.24,171194.0,73.8306,73.9439,73.8306,73.8495,171194.0
2021-05-14 10:40:00,78.25,78.42,78.15,78.36,191710.0,73.859,74.0194,73.7646,73.9628,191710.0
2021-05-14 10:50:00,78.36,78.56,78.36,78.48,170413.0,73.9628,74.1516,73.9628,74.0761,170413.0
2021-05-14 11:00:00,78.49,78.6,78.44,78.48,176263.0,74.0855,74.1893,74.0383,74.0761,176263.0
2021-05-14 11:10:00,78.48,78.51,78.41,78.49,117632.0,74.0761,74.1044,74.01,74.0855,117632.0
2021-05-14 11:20:00,78.49,78.69,78.49,78.62,143505.0,74.0855,74.2743,74.0855,74.2082,143505.0
2021-05-14 11:30:00,78.62,78.68,78.55,78.63,102197.0,74.2082,74.2648,74.1421,74.2176,102197.0
2021-05-14 11:40:00,78.63,78.7,78.59,78.63,94392.0,74.2176,74.2837,74.1799,74.2176,94392.0
2021-05-14 11:50:00,78.62,78.62,78.52,78.53,77534.0,74.2082,74.2082,74.1138,74.1233,77534.0
2021-05-14 12:00:00,78.53,78.59,78.5,78.57,99198.0,74.1233,74.1799,74.0949,74.161,99198.0
2021-05-14 12:10:00,78.57,78.68,78.53,78.67,80142.0,74.161,74.2648,74.1233,74.2554,80142.0
2021-05-14 12:20:00,78.67,78.72,78.64,78.7,149345.0,74.2554,74.3026,74.2271,74.2837,149345.0
2021-05-14 12:30:00,78.71,78.77,78.68,78.75,135217.0,74.2932,74.3498,74.2648,74.3309,135217.0
2021-05-14 12:40:00,78.75,78.76,78.68,78.7,55510.0,74.3309,74.3403,74.2648,74.2837,55510.0
2021-05-14 12:50:00,78.7,78.77,78.64,78.76,119878.0,74.2837,74.3498,74.2271,74.3403,119878.0
2021-05-14 13:00:00,78.75,78.82,78.72,78.82,109034.0,74.3309,74.397,74.3026,74.397,109034.0
2021-05-14 13:10:00,78.81,78.82,78.72,78.72,71064.0,74.3875,74.397,74.3026,74.3026,71064.0
2021-05-14 13:20:00,78.72,78.77,78.71,78.71,80214.0,74.3026,74.3498,74.2932,74.2932,80214.0
2021-05-14 13:30:00,78.7,78.84,78.68,78.84,118052.0,74.2837,74.4159,74.2648,74.4159,118052.0
2021-05-14 13:40:00,78.84,78.91,78.81,78.89,105260.0,74.4159,74.4819,74.3875,74.4631,105260.0
2021-05-14 13:50:00,78.9,79.0,78.89,79.0,119269.0,74.4725,74.5669,74.4631,74.5669,119269.0
2021-05-14 14:00:00,79.0,79.03,78.94,78.97,191636.0,74.5669,74.5952,74.5102,74.5386,191636.0
2021-05-14 14:10:00,78.97,78.97,78.88,78.91,114744.0,74.5386,74.5386,74.4536,74.4819,114744.0
2021-05-14 14:20:00,78.9,78.91,78.83,78.86,157201.0,74.4725,74.4819,74.4064,74.4347,157201.0
2021-05-14 14:30:00,78.86,78.95,78.86,78.89,86303.0,74.4347,74.5197,74.4347,74.4631,86303.0
2021-05-14 14:40:00,78.89,78.95,78.85,78.94,89479.0,74.4631,74.5197,74.4253,74.5102,89479.0
2021-05-14 14:50:00,78.94,78.98,78.88,78.9,106970.0,74.5102,74.548,74.4536,74.4725,106970.0
2021-05-14 15:00:00,78.91,78.95,78.85,78.88,112710.0,74.4819,74.5197,74.4253,74.4536,112710.0
2021-05-14 15:10:00,78.89,78.97,78.86,78.92,130198.0,74.4631,74.5386,74.4347,74.4914,130198.0
2021-05-14 15:20:00,78.91,78.96,78.88,78.92,131237.0,74.4819,74.5291,74.4536,74.4914,131237.0
2021-05-14 15:30:00,78.92,78.93,78.86,78.88,288317.0,74.4914,74.5008,74.4347,74.4536,288317.0
2021-05-14 15:40:00,78.88,78.97,78.87,78.95,296316.0,74.4536,74.5386,74.4442,74.5197,296316.0
2021-05-14 15:50:00,78.93,79.05,78.88,78.9,976106.0,74.5008,74.6141,74.4536,74.4725,976106.0
2021-05-17 09:30:00,78.88,79.51,78.85,79.11,258246.0,74.4536,75.0483,74.4253,74.6707,258246.0
2021-05-17 09:40:00,79.1,79.28,79.03,79.08,181948.0,74.6613,74.8312,74.5952,74.6424,181948.0
2021-05-17 09:50:00,79.08,79.35,78.95,79.3,141115.0,74.6424,74.8972,74.5197,74.85,141115.0
2021-05-17 10:00:00,79.3,79.52,79.21,79.29,211924.0,74.85,75.0577,74.7651,74.8406,211924.0
2021-05-17 10:10:00,79.27,79.45,79.2,79.42,186626.0,74.8217,74.9916,74.7557,74.9633,186626.0
2021-05-17 10:20:00,79.41,79.53,79.38,79.44,192024.0,74.9539,75.0671,74.9256,74.9822,192024.0
2021-05-17 10:30:00,79.43,79.53,79.35,79.36,191688.0,74.9727,75.0671,74.8972,74.9067,191688.0
2021-05-17 10:40:00,79.37,79.4,79.15,79.19,133335.0,74.9161,74.9444,74.7085,74.7462,133335.0
2021-05-17 10:50:00,79.2,79.39,79.15,79.31,156119.0,74.7557,74.935,74.7085,74.8595,156119.0
2021-05-17 11:00:00,79.32,79.4,79.15,79.36,138196.0,74.8689,74.9444,74.7085,74.9067,138196.0
2021-05-17 11:10:00,79.35,79.35,79.18,79.2,145962.0,74.8972,74.8972,74.7368,74.7557,145962.0
2021-05-17 11:20:00,79.2,79.26,79.02,79.05,124691.0,74.7557,74.8123,74.5858,74.6141,124691.0
2021-05-17 11:30:00,79.04,79.08,78.95,79.05,100182.0,74.6046,74.6424,74.5197,74.6141,100182.0
2021-05-17 11:40:00,79.05,79.09,78.97,79.08,71894.0,74.6141,74.6518,74.5386,74.6424,71894.0
2021-05-17 11:50:00,79.08,79.11,79.02,79.09,99078.0,74.6424,74.6707,74.5858,74.6518,99078.0
2021-05-17 12:00:00,79.09,79.13,78.99,79.02,136312.0,74.6518,74.6896,74.5574,74.5858,136312.0
2021-05-17 12:10:00,79.02,79.18,79.01,79.15,121593.0,74.5858,74.7368,74.5763,74.7085,121593.0
2021-05-17 12:20:00,79.15,79.18,79.1,79.15,78499.0,74.7085,74.7368,74.6613,74.7085,78499.0
2021-05-17 12:30:00,79.15,79.21,79.08,79.18,102652.0,74.7085,74.7651,74.6424,74.7368,102652.0
2021-05-17 12:40:00,79.17,79.24,79.16,79.16,92001.0,74.7273,74.7934,74.7179,74.7179,92001.0
2021-05-17 12:50:00,79.17,79.21,79.12,79.15,89879.0,74.7273,74.7651,74.6801,74.7085,89879.0
2021-05-17 13:00:00,79.16,79.18,79.11,79.15,76899.0,74.7179,74.7368,74.6707,74.7085,76899.0
2021-05-17 13:10:00,79.15,79.18,79.07,79.07,76834.0,74.7085,74.7368,74.633,74.633,76834.0
2021-05-17 13:20:00,79.07,79.13,79.04,79.13,57875.0,74.633,74.6896,74.6046,74.6896,57875.0
2021-05-17 13:30:00,79.12,79.17,79.06,79.13,94405.0,74.6801,74.7273,74.6235,74.6896,94405.0
2021-05-17 13:40:00,79.12,79.15,79.0,79.1,139689.0,74.6801,74.7085,74.5669,74.6613,139689.0
2021-05-17 13:50:00,79.1,79.12,79.04,79.11,61159.0,74.6613,74.6801,74.6046,74.6707,61159.0
2021-05-17 14:00:00,79.1,79.14,79.06,79.12,116072.0,74.6613,74.699,74.6235,74.6801,116072.0
2021-05-17 14:10:00,79.13,79.18,79.11,79.17,71032.0,74.6896,74.7368,74.6707,74.7273,71032.0
2021-05-17 14:20:00,79.17,79.34,79.16,79.29,125543.0,74.7273,74.8878,74.7179,74.8406,125543.0
2021-05-17 14:30:00,79.29,79.33,79.23,79.23,144950.0,74.8406,74.8784,74.784,74.784,144950.0
2021-05-17 14:40:00,79.24,79.28,79.15,79.18,77492.0,74.7934,74.8312,74.7085,74.7368,77492.0
2021-05-17 14:50:00,79.18,79.26,79.16,79.26,102434.0,74.7368,74.8123,74.7179,74.8123,102434.0
2021-05-17 15:00:00,79.26,79.26,79.16,79.22,80168.0,74.8123,74.8123,74.7179,74.7745,80168.0
2021-05-17 15:10:00,79.21,79.28,79.15,79.17,78954.0,74.7651,74.8312,74.7085,74.7273,78954.0
2021-05-17 15:20:00,79.16,79.19,79.04,79.06,111426.0,74.7179,74.7462,74.6046,74.6235,111426.0
2021-05-17 15:30:00,79.06,79.06,78.91,78.92,188983.0,74.6235,74.6235,74.4819,74.4914,188983.0
2021-05-17 15:40:00,78.92,79.08,78.92,78.94,181302.0,74.4914,74.6424,74.4914,74.5102,181302.0
2021-05-17 15:50:00,78.94,79.09,78.93,79.06,442479.0,74.5102,74.6518,74.5008,74.6235,442479.0
2021-05-18 09:30:00,78.99,79.47,78.54,78.74,272838.0,74.5574,75.0105,74.1327,74.3215,272838.0
2021-05-18 09:40:00,78.75,79.01,78.66,78.75,178016.0,74.3309,74.5763,74.246,74.3309,178016.0
2021-05-18 09:50:00,78.74,78.83,78.6,78.7,136867.0,74.3215,74.4064,74.1893,74.2837,136867.0
2021-05-18 10:00:00,78.71,78.71,78.47,78.51,140458.0,74.2932,74.2932,74.0666,74.1044,140458.0
2021-05-18 10:10:00,78.5,78.69,78.44,78.65,143902.0,74.0949,74.2743,74.0383,74.2365,143902.0
2021-05-18 10:20:00,78.64,78.73,78.6,78.65,117067.0,74.2271,74.312,74.1893,74.2365,117067.0
2021-05-18 10:30:00,78.64,78.69,78.39,78.47,120755.0,74.2271,74.2743,73.9911,74.0666,120755.0
2021-05-18 10:40:00,78.46,78.56,78.39,78.45,175681.0,74.0572,74.1516,73.9911,74.0477,175681.0
2021-05-18 10:50:00,78.45,78.81,78.45,78.78,193447.0,74.0477,74.3875,74.0477,74.3592,193447.0
2021-05-18 11:00:00,78.78,78.97,78.77,78.92,146976.0,74.3592,74.5386,74.3498,74.4914,146976.0
2021-05-18 11:10:00,78.92,78.97,78.82,78.86,134639.0,74.4914,74.5386,74.397,74.4347,134639.0
2021-05-18 11:20:00,78.86,78.91,78.82,78.89,71244.0,74.4347,74.4819,74.397,74.4631,71244.0
2021-05-18 11:30:00,78.89,79.05,78.86,79.03,133056.0,74.4631,74.6141,74.4347,74.5952,133056.0
2021-05-18 11:40:00,79.02,79.14,79.0,79.05,170268.0,74.5858,74.699,74.5669,74.6141,170268.0
2021-05-18 11:50:00,79.05,79.09,79.01,79.03,91266.0,74.6141,74.6518,74.5763,74.5952,91266.0
2021-05-18 12:00:00,79.02,79.06,78.95,78.95,62406.0,74.5858,74.6235,74.5197,74.5197,62406.0
2021-05-18 12:10:00,78.94,78.95,78.86,78.86,45200.0,74.5102,74.5197,74.4347,74.4347,45200.0
2021-05-18 12:20:00,78.85,78.92,78.83,78.87,78742.0,74.4253,74.4914,74.4064,74.4442,78742.0
2021-05-18 12:30:00,78.88,78.94,78.87,78.91,45085.0,74.4536,74.5102,74.4442,74.4819,45085.0
2021-05-18 12:40:00,78.91,78.94,78.87,78.91,50744.0,74.4819,74.5102,74.4442,74.4819,50744.0
2021-05-18 12:50:00,78.9,78.93,78.84,78.92,53587.0,74.4725,74.5008,74.4159,74.4914,53587.0
2021-05-18 13:00:00,78.92,78.96,78.87,78.91,48007.0,74.4914,74.5291,74.4442,74.4819,48007.0
2021-05-18 13:10:00,78.91,78.91,78.84,78.86,31181.0,74.4819,74.4819,74.4159,74.4347,31181.0
2021-05-18 13:20:00,78.86,78.92,78.83,78.9,56609.0,74.4347,74.4914,74.4064,74.4725,56609.0
2021-05-18 13:30:00,78.9,79.02,78.89,78.97,82715.0,74.4725,74.5858,74.4631,74.5386,82715.0
2021-05-18 13:40:00,78.97,78.99,78.92,78.96,50016.0,74.5386,74.5574,74.4914,74.5291,50016.0
2021-05-18 13:50:00,78.96,78.97,78.88,78.88,38325.0,74.5291,74.5386,74.4536,74.4536,38325.0
2021-05-18 14:00:00,78.88,78.94,78.87,78.9,49590.0,74.4536,74.5102,74.4442,74.4725,49590.0
2021-05-18 14:10:00,78.89,78.91,78.85,78.9,45333.0,74.4631,74.4819,74.4253,74.4725,45333.0
2021-05-18 14:20:00,78.9,78.92,78.83,78.84,79896.0,74.4725,74.4914,74.4064,74.4159,79896.0
2021-05-18 14:30:00,78.84,78.87,78.78,78.84,93481.0,74.4159,74.4442,74.3592,74.4159,93481.0
2021-05-18 14:40:00,78.85,78.88,78.77,78.83,99200.0,74.4253,74.4536,74.3498,74.4064,99200.0
2021-05-18 14:50:00,78.83,78.88,78.83,78.87,79667.0,74.4064,74.4536,74.4064,74.4442,79667.0
2021-05-18 15:00:00,78.87,78.89,78.82,78.85,91005.0,74.4442,74.4631,74.397,74.4253,91005.0
2021-05-18 15:10:00,78.85,78.89,78.81,78.88,77863.0,74.4253,74.4631,74.3875,74.4536,77863.0
2021-05-18 15:20:00,78.89,79.04,78.88,79.03,121995.0,74.4631,74.6046,74.4536,74.5952,121995.0
2021-05-18 15:30:00,79.03,79.16,79.0,79.12,250353.0,74.5952,74.7179,74.5669,74.6801,250353.0
2021-05-18 15:40:00,79.12,79.15,78.83,78.89,266392.0,74.6801,74.7085,74.4064,74.4631,266392.0
2021-05-18 15:50:00,78.88,78.91,78.67,78.7,780000.0,74.4536,74.4819,74.2554,74.2837,780000.0
2021-05-19 09:30:00,77.81,78.14,77.61,77.64,328501.0,73.4437,73.7551,73.2549,73.2832,328501.0
2021-05-19 09:40:00,77.65,78.0,77.55,77.78,238458.0,73.2926,73.623,73.1982,73.4153,238458.0
2021-05-19 09:50:00,77.77,78.22,77.75,78.13,187111.0,73.4059,73.8306,73.387,73.7457,187111.0
2021-05-19 10:00:00,78.12,78.14,77.87,77.87,174482.0,73.7363,73.7551,73.5003,73.5003,174482.0
2021-05-19 10:10:00,77.87,77.87,77.62,77.78,173234.0,73.5003,73.5003,73.2643,73.4153,173234.0
2021-05-19 10:20:00,77.77,78.05,77.68,77.92,210961.0,73.4059,73.6702,73.321,73.5475,210961.0
2021-05-19 10:30:00,77.91,78.02,77.81,77.84,165432.0,73.538,73.6419,73.4437,73.472,165432.0
2021-05-19 10:40:00,77.83,77.89,77.66,77.78,187487.0,73.4625,73.5192,73.3021,73.4153,187487.0
2021-05-19 10:50:00,77.77,77.93,77.75,77.83,151913.0,73.4059,73.5569,73.387,73.4625,151913.0
2021-05-19 11:00:00,77.83,77.93,77.78,77.89,148091.0,73.4625,73.5569,73.4153,73.5192,148091.0
2021-05-19 11:10:00,77.89,77.9,77.8,77.83,145561.0,73.5192,73.5286,73.4342,73.4625,145561.0
2021-05-19 11:20:00,77.84,77.98,77.83,77.94,133015.0,73.472,73.6041,73.4625,73.5664,133015.0
2021-05-19 11:30:00,77.93,77.95,77.84,77.9,153508.0,73.5569,73.5758,73.472,73.5286,153508.0
2021-05-19 11:40:00,77.91,77.92,77.84,77.92,69597.0,73.538,73.5475,73.472,73.5475,69597.0
2021-05-19 11:50:00,77.92,78.09,77.91,78.08,217068.0,73.5475,73.7079,73.538,73.6985,217068.0
2021-05-19 12:00:00,78.07,78.21,78.02,78.16,143929.0,73.6891,73.8212,73.6419,73.774,143929.0
2021-05-19 12:10:00,78.17,78.23,78.09,78.2,81300.0,73.7835,73.8401,73.7079,73.8118,81300.0
2021-05-19 12:20:00,78.2,78.24,78.13,78.16,73315.0,73.8118,73.8495,73.7457,73.774,73315.0
2021-05-19 12:30:00,78.15,78.26,78.13,78.25,58659.0,73.7646,73.8684,73.7457,73.859,58659.0
2021-05-19 12:40:00,78.24,78.41,78.24,78.34,119351.0,73.8495,74.01,73.8495,73.9439,119351.0
2021-05-19 12:50:00,78.33,78.41,78.29,78.34,57376.0,73.9345,74.01,73.8967,73.9439,57376.0
2021-05-19 13:00:00,78.35,78.43,78.33,78.38,63177.0,73.9534,74.0289,73.9345,73.9817,63177.0
2021-05-19 13:10:00,78.38,78.47,78.37,78.39,65126.0,73.9817,74.0666,73.9722,73.9911,65126.0
2021-05-19 13:20:00,78.39,78.45,78.36,78.44,93568.0,73.9911,74.0477,73.9628,74.0383,93568.0
2021-05-19 13:30:00,78.44,78.47,78.37,78.41,83453.0,74.0383,74.0666,73.9722,74.01,83453.0
2021-05-19 13:40:00,78.41,78.51,78.38,78.51,104338.0,74.01,74.1044,73.9817,74.1044,104338.0
2021-05-19 13:50:00,78.5,78.61,78.48,78.51,67050.0,74.0949,74.1988,74.0761,74.1044,67050.0
2021-05-19 14:00:00,78.5,78.58,78.3,78.45,174581.0,74.0949,74.1704,73.9062,74.0477,174581.0
2021-05-19 14:10:00,78.44,78.46,78.29,78.38,127782.0,74.0383,74.0572,73.8967,73.9817,127782.0
2021-05-19 14:20:00,78.38,78.74,78.37,78.7,108349.0,73.9817,74.3215,73.9722,74.2837,108349.0
2021-05-19 14:30:00,78.71,78.77,78.6,78.6,132270.0,74.2932,74.3498,74.1893,74.1893,132270.0
2021-05-19 14:40:00,78.6,78.64,78.53,78.55,115777.0,74.1893,74.2271,74.1233,74.1421,115777.0
2021-05-19 14:50:00,78.56,78.56,78.34,78.38,139946.0,74.1516,74.1516,73.9439,73.9817,139946.0
2021-05-19 15:00:00,78.35,78.46,78.27,78.41,106736.0,73.9534,74.0572,73.8778,74.01,106736.0
2021-05-19 15:10:00,78.4,78.46,78.23,78.24,180555.0,74.0005,74.0572,73.8401,73.8495,180555.0
2021-05-19 15:20:00,78.25,78.51,78.19,78.48,189508.0,73.859,74.1044,73.8023,74.0761,189508.0
2021-05-19 15:30:00,78.48,78.48,78.27,78.3,171719.0,74.0761,74.0761,73.8778,73.9062,171719.0
2021-05-19 15:40:00,78.3,78.41,78.23,78.4,238873.0,73.9062,74.01,73.8401,74.0005,238873.0
2021-05-19 15:50:00,78.41,78.77,78.37,78.77,720915.0,74.01,74.3498,73.9722,74.3498,720915.0
2021-05-20 09:30:00,78.95,79.21,78.78,78.97,347817.0,74.5197,74.7651,74.3592,74.5386,347817.0
2021-05-20 09:40:00,78.96,79.15,78.82,78.91,282546.0,74.5291,74.7085,74.397,74.4819,282546.0
2021-05-20 09:50:00,78.91,79.2,78.85,78.95,196298.0,74.4819,74.7557,74.4253,74.5197,196298.0
2021-05-20 10:00:00,78.96,79.15,78.96,79.01,172642.0,74.5291,74.7085,74.5291,74.5763,172642.0
2021-05-20 10:10:00,79.01,79.11,78.92,78.99,125338.0,74.5763,74.6707,74.4914,74.5574,125338.0
2021-05-20 10:20:00,79.0,79.0,78.88,78.93,133816.0,74.5669,74.5669,74.4536,74.5008,133816.0
2021-05-20 10:30:00,78.94,78.96,78.81,78.92,223969.0,74.5102,74.5291,74.3875,74.4914,223969.0
2021-05-20 10:40:00,78.92,79.02,78.83,78.96,126812.0,74.4914,74.5858,74.4064,74.5291,126812.0
2021-05-20 10:50:00,78.96,79.05,78.91,78.92,124577.0,74.5291,74.6141,74.4819,74.4914,124577.0
2021-05-20 11:00:00,78.92,78.98,78.87,78.92,136226.0,74.4914,74.548,74.4442,74.4914,136226.0
2021-05-20 11:10:00,78.92,78.98,78.86,78.95,123596.0,74.4914,74.548,74.4347,74.5197,123596.0
2021-05-20 11:20:00,78.94,79.01,78.92,79.0,121247.0,74.5102,74.5763,74.4914,74.5669,121247.0
2021-05-20 11:30:00,79.01,79.09,78.98,79.09,139167.0,74.5763,74.6518,74.548,74.6518,139167.0
2021-05-20 11:40:00,79.1,79.29,79.09,79.26,135105.0,74.6613,74.8406,74.6518,74.8123,135105.0
2021-05-20 11:50:00,79.26,79.32,79.12,79.12,116919.0,74.8123,74.8689,74.6801,74.6801,116919.0
2021-05-20 12:00:00,79.12,79.14,79.04,79.06,84995.0,74.6801,74.699,74.6046,74.6235,84995.0
2021-05-20 12:10:00,79.04,79.07,78.89,78.89,168820.0,74.6046,74.633,74.4631,74.4631,168820.0
2021-05-20 12:20:00,78.88,78.97,78.86,78.86,114925.0,74.4536,74.5386,74.4347,74.4347,114925.0
2021-05-20 12:30:00,78.87,78.96,78.83,78.92,123829.0,74.4442,74.5291,74.4064,74.4914,123829.0
2021-05-20 12:40:00,78.92,78.96,78.83,78.95,60757.0,74.4914,74.5291,74.4064,74.5197,60757.0
2021-05-20 12:50:00,78.94,78.99,78.9,78.95,121619.0,74.5102,74.5574,74.4725,74.5197,121619.0
2021-05-20 13:00:00,78.94,78.99,78.88,78.98,92319.0,74.5102,74.5574,74.4536,74.548,92319.0
2021-05-20 13:10:00,78.98,78.98,78.93,78.96,100436.0,74.548,74.548,74.5008,74.5291,100436.0
2021-05-20 13:20:00,78.96,79.01,78.93,78.94,84280.0,74.5291,74.5763,74.5008,74.5102,84280.0
2021-05-20 13:30:00,78.94,78.98,78.93,78.94,72851.0,74.5102,74.548,74.5008,74.5102,72851.0
2021-05-20 13:40:00,78.95,78.97,78.88,78.95,83198.0,74.5197,74.5386,74.4536,74.5197,83198.0
2021-05-20 13:50:00,78.95,79.01,78.88,79.01,105940.0,74.5197,74.5763,74.4536,74.5763,105940.0
2021-05-20 14:00:00,79.01,79.1,78.99,79.09,102577.0,74.5763,74.6613,74.5574,74.6518,102577.0
2021-05-20 14:10:00,79.09,79.15,79.07,79.12,122283.0,74.6518,74.7085,74.633,74.6801,122283.0
2021-05-20 14:20:00,79.12,79.16,79.08,79.13,144978.0,74.6801,74.7179,74.6424,74.6896,144978.0
2021-05-20 14:30:00,79.13,79.16,79.05,79.06,114311.0,74.6896,74.7179,74.6141,74.6235,114311.0
2021-05-20 14:40:00,79.05,79.08,78.93,78.99,186122.0,74.6141,74.6424,74.5008,74.5574,186122.0
2021-05-20 14:50:00,78.99,79.03,78.9,78.92,144981.0,74.5574,74.5952,74.4725,74.4914,144981.0
2021-05-20 15:00:00,78.92,78.95,78.88,78.95,111709.0,74.4914,74.5197,74.4536,74.5197,111709.0
2021-05-20 15:10:00,78.95,79.0,78.93,78.97,99338.0,74.5197,74.5669,74.5008,74.5386,99338.0
2021-05-20 15:20:00,78.98,79.02,78.93,78.98,159003.0,74.548,74.5858,74.5008,74.548,159003.0
2021-05-20 15:30:00,78.99,79.01,78.84,78.84,231053.0,74.5574,74.5763,74.4159,74.4159,231053.0
2021-05-20 15:40:00,78.84,78.89,78.77,78.8,267239.0,74.4159,74.4631,74.3498,74.3781,267239.0
2021-05-20 15:50:00,78.8,78.93,78.68,78.73,995594.0,74.3781,74.5008,74.2648,74.312,995594.0
2021-05-21 09:30:00,79.19,79.75,79.09,79.62,576254.0,74.7462,75.2748,74.6518,75.1521,576254.0
2021-05-21 09:40:00,79.62,79.82,79.44,79.79,246536.0,75.1521,75.3409,74.9822,75.3125,246536.0
2021-05-21 09:50:00,79.79,79.79,79.6,79.7,194787.0,75.3125,75.3125,75.1332,75.2276,194787.0
2021-05-21 10:00:00,79.7,79.75,79.55,79.65,221983.0,75.2276,75.2748,75.086,75.1804,221983.0
2021-05-21 10:10:00,79.64,79.85,79.64,79.73,231037.0,75.171,75.3692,75.171,75.2559,231037.0
2021-05-21 10:20:00,79.73,79.77,79.61,79.68,117813.0,75.2559,75.2937,75.1426,75.2087,117813.0
2021-05-21 10:30:00,79.68,79.81,79.56,79.62,156784.0,75.2087,75.3314,75.0955,75.1521,156784.0
2021-05-21 10:40:00,79.61,79.68,79.54,79.63,136282.0,75.1426,75.2087,75.0766,75.1615,136282.0
2021-05-21 10:50:00,79.63,79.64,79.53,79.61,131089.0,75.1615,75.171,75.0671,75.1426,131089.0
2021-05-21 11:00:00,79.62,79.64,79.54,79.55,145301.0,75.1521,75.171,75.0766,75.086,145301.0
2021-05-21 11:10:00,79.55,79.63,79.53,79.61,215858.0,75.086,75.1615,75.0671,75.1426,215858.0
2021-05-21 11:20:00,79.6,79.65,79.4,79.41,337916.0,75.1332,75.1804,74.9444,74.9539,337916.0
2021-05-21 11:30:00,79.41,79.55,79.39,79.49,87408.0,74.9539,75.086,74.935,75.0294,87408.0
2021-05-21 11:40:00,79.5,79.55,79.48,79.53,118470.0,75.0388,75.086,75.0199,75.0671,118470.0
2021-05-21 11:50:00,79.53,79.6,79.45,79.45,139451.0,75.0671,75.1332,74.9916,74.9916,139451.0
2021-05-21 12:00:00,79.45,79.47,79.32,79.35,117910.0,74.9916,75.0105,74.8689,74.8972,117910.0
2021-05-21 12:10:00,79.36,79.42,79.33,79.34,63561.0,74.9067,74.9633,74.8784,74.8878,63561.0
2021-05-21 12:20:00,79.33,79.33,79.25,79.29,60153.0,74.8784,74.8784,74.8029,74.8406,60153.0
2021-05-21 12:30:00,79.29,79.33,79.25,79.27,71380.0,74.8406,74.8784,74.8029,74.8217,71380.0
2021-05-21 12:40:00,79.26,79.32,79.19,79.23,71462.0,74.8123,74.8689,74.7462,74.784,71462.0
2021-05-21 12:50:00,79.23,79.24,79.17,79.2,88219.0,74.784,74.7934,74.7273,74.7557,88219.0
2021-05-21 13:00:00,79.2,79.22,79.14,79.15,52976.0,74.7557,74.7745,74.699,74.7085,52976.0
2021-05-21 13:10:00,79.15,79.17,79.1,79.13,76609.0,74.7085,74.7273,74.6613,74.6896,76609.0
2021-05-21 13:20:00,79.13,79.21,79.13,79.2,53656.0,74.6896,74.7651,74.6896,74.7557,53656.0
2021-05-21 13:30:00,79.2,79.28,79.19,79.27,65921.0,74.7557,74.8312,74.7462,74.8217,65921.0
2021-05-21 13:40:00,79.26,79.26,79.19,79.23,54495.0,74.8123,74.8123,74.7462,74.784,54495.0
2021-05-21 13:50:00,79.23,79.26,79.16,79.22,62088.0,74.784,74.8123,74.7179,74.7745,62088.0
2021-05-21 14:00:00,79.22,79.29,79.16,79.26,102040.0,74.7745,74.8406,74.7179,74.8123,102040.0
2021-05-21 14:10:00,79.26,79.26,79.2,79.24,64086.0,74.8123,74.8123,74.7557,74.7934,64086.0
2021-05-21 14:20:00,79.24,79.25,79.14,79.16,76865.0,74.7934,74.8029,74.699,74.7179,76865.0
2021-05-21 14:30:00,79.15,79.25,79.07,79.09,118596.0,74.7085,74.8029,74.633,74.6518,118596.0
2021-05-21 14:40:00,79.1,79.19,79.09,79.13,63149.0,74.6613,74.7462,74.6518,74.6896,63149.0
2021-05-21 14:50:00,79.13,79.22,79.12,79.18,114724.0,74.6896,74.7745,74.6801,74.7368,114724.0
2021-05-21 15:00:00,79.17,79.19,79.1,79.14,80848.0,74.7273,74.7462,74.6613,74.699,80848.0
2021-05-21 15:10:00,79.14,79.25,79.13,79.2,105351.0,74.699,74.8029,74.6896,74.7557,105351.0
2021-05-21 15:20:00,79.21,79.25,79.16,79.17,115866.0,74.7651,74.8029,74.7179,74.7273,115866.0
2021-05-21 15:30:00,79.17,79.19,79.12,79.13,167398.0,74.7273,74.7462,74.6801,74.6896,167398.0
2021-05-21 15:40:00,79.12,79.15,79.01,79.13,238073.0,74.6801,74.7085,74.5763,74.6896,238073.0
2021-05-21 15:50:00,79.13,79.21,78.98,79.03,700351.0,74.6896,74.7651,74.548,74.5952,700351.0
2021-05-24 09:30:00,79.49,79.88,79.29,79.36,229891.0,75.0294,75.3975,74.8406,74.9067,229891.0
2021-05-24 09:40:00,79.37,79.63,79.35,79.43,134228.0,74.9161,75.1615,74.8972,74.9727,134228.0
2021-05-24 09:50:00,79.44,79.44,79.14,79.41,207013.0,74.9822,74.9822,74.699,74.9539,207013.0
2021-05-24 10:00:00,79.41,79.56,79.38,79.44,158086.0,74.9539,75.0955,74.9256,74.9822,158086.0
2021-05-24 10:10:00,79.45,79.55,79.31,79.54,165511.0,74.9916,75.086,74.8595,75.0766,165511.0
2021-05-24 10:20:00,79.53,79.64,79.45,79.56,141447.0,75.0671,75.171,74.9916,75.0955,141447.0
2021-05-24 10:30:00,79.56,79.65,79.54,79.6,94735.0,75.0955,75.1804,75.0766,75.1332,94735.0
2021-05-24 10:40:00,79.6,79.69,79.6,79.68,86837.0,75.1332,75.2182,75.1332,75.2087,86837.0
2021-05-24 10:50:00,79.68,79.77,79.66,79.77,120253.0,75.2087,75.2937,75.1898,75.2937,120253.0
2021-05-24 11:00:00,79.77,79.8,79.7,79.79,120710.0,75.2937,75.322,75.2276,75.3125,120710.0
2021-05-24 11:10:00,79.8,79.81,79.64,79.69,81369.0,75.322,75.3314,75.171,75.2182,81369.0
2021-05-24 11:20:00,79.68,79.71,79.64,79.65,131398.0,75.2087,75.237,75.171,75.1804,131398.0
2021-05-24 11:30:00,79.66,79.71,79.62,79.66,74708.0,75.1898,75.237,75.1521,75.1898,74708.0
2021-05-24 11:40:00,79.67,79.68,79.58,79.59,62480.0,75.1993,75.2087,75.1143,75.1238,62480.0
2021-05-24 11:50:00,79.59,79.67,79.58,79.64,74944.0,75.1238,75.1993,75.1143,75.171,74944.0
2021-05-24 12:00:00,79.64,79.72,79.63,79.7,57068.0,75.171,75.2465,75.1615,75.2276,57068.0
2021-05-24 12:10:00,79.7,79.72,79.64,79.65,36057.0,75.2276,75.2465,75.171,75.1804,36057.0
2021-05-24 12:20:00,79.65,79.65,79.57,79.57,77258.0,75.1804,75.1804,75.1049,75.1049,77258.0
2021-05-24 12:30:00,79.58,79.69,79.57,79.67,317331.0,75.1143,75.2182,75.1049,75.1993,317331.0
2021-05-24 12:40:00,79.67,79.71,79.58,79.62,80474.0,75.1993,75.237,75.1143,75.1521,80474.0
2021-05-24 12:50:00,79.61,79.71,79.61,79.69,82600.0,75.1426,75.237,75.1426,75.2182,82600.0
2021-05-24 13:00:00,79.7,79.79,79.67,79.72,72077.0,75.2276,75.3125,75.1993,75.2465,72077.0
2021-05-24 13:10:00,79.72,79.74,79.63,79.67,114193.0,75.2465,75.2654,75.1615,75.1993,114193.0
2021-05-24 13:20:00,79.67,79.77,79.65,79.77,109204.0,75.1993,75.2937,75.1804,75.2937,109204.0
2021-05-24 13:30:00,79.77,79.83,79.74,79.77,139571.0,75.2937,75.3503,75.2654,75.2937,139571.0
2021-05-24 13:40:00,79.76,79.78,79.69,79.7,94020.0,75.2842,75.3031,75.2182,75.2276,94020.0
2021-05-24 13:50:00,79.69,79.73,79.66,79.72,48788.0,75.2182,75.2559,75.1898,75.2465,48788.0
2021-05-24 14:00:00,79.73,79.74,79.69,79.7,58903.0,75.2559,75.2654,75.2182,75.2276,58903.0
2021-05-24 14:10:00,79.71,79.79,79.71,79.76,109609.0,75.237,75.3125,75.237,75.2842,109609.0
2021-05-24 14:20:00,79.76,79.77,79.72,79.73,67503.0,75.2842,75.2937,75.2465,75.2559,67503.0
2021-05-24 14:30:00,79.73,79.8,79.73,79.8,71637.0,75.2559,75.322,75.2559,75.322,71637.0
2021-05-24 14:40:00,79.8,79.81,79.7,79.7,112948.0,75.322,75.3314,75.2276,75.2276,112948.0
2021-05-24 14:50:00,79.7,79.71,79.6,79.67,168190.0,75.2276,75.237,75.1332,75.1993,168190.0
2021-05-24 15:00:00,79.67,79.7,79.56,79.59,155054.0,75.1993,75.2276,75.0955,75.1238,155054.0
2021-05-24 15:10:00,79.59,79.6,79.51,79.56,138847.0,75.1238,75.1332,75.0483,75.0955,138847.0
2021-05-24 15:20:00,79.56,79.6,79.51,79.53,161609.0,75.0955,75.1332,75.0483,75.0671,161609.0
2021-05-24 15:30:00,79.52,79.55,79.44,79.5,224966.0,75.0577,75.086,74.9822,75.0388,224966.0
2021-05-24 15:40:00,79.51,79.58,79.49,79.53,198332.0,75.0483,75.1143,75.0294,75.0671,198332.0
2021-05-24 15:50:00,79.53,79.54,79.33,79.38,676673.0,75.0671,75.0766,74.8784,74.9256,676673.0
2021-05-25 09:30:00,79.61,79.68,79.14,79.16,196460.0,75.1426,75.2087,74.699,74.7179,196460.0
2021-05-25 09:40:00,79.17,79.28,78.96,79.0,142843.0,74.7273,74.8312,74.5291,74.5669,142843.0
2021-05-25 09:50:00,79.0,79.22,78.9,79.19,155953.0,74.5669,74.7745,74.4725,74.7462,155953.0
2021-05-25 10:00:00,79.18,79.27,79.07,79.27,136928.0,74.7368,74.8217,74.633,74.8217,136928.0
2021-05-25 10:10:00,79.26,79.28,79.01,79.04,78680.0,74.8123,74.8312,74.5763,74.6046,78680.0
2021-05-25 10:20:00,79.03,79.11,79.03,79.08,67366.0,74.5952,74.6707,74.5952,74.6424,67366.0
2021-05-25 10:30:00,79.07,79.13,78.94,78.97,95071.0,74.633,74.6896,74.5102,74.5386,95071.0
2021-05-25 10:40:00,78.97,79.06,78.96,79.03,101919.0,74.5386,74.6235,74.5291,74.5952,101919.0
2021-05-25 10:50:00,79.02,79.06,78.97,78.97,89116.0,74.5858,74.6235,74.5386,74.5386,89116.0
2021-05-25 11:00:00,78.97,79.02,78.9,78.98,133648.0,74.5386,74.5858,74.4725,74.548,133648.0
2021-05-25 11:10:00,78.98,79.03,78.85,78.88,183116.0,74.548,74.5952,74.4253,74.4536,183116.0
2021-05-25 11:20:00,78.88,78.93,78.82,78.92,151068.0,74.4536,74.5008,74.397,74.4914,151068.0
2021-05-25 11:30:00,78.91,78.95,78.88,78.95,112208.0,74.4819,74.5197,74.4536,74.5197,112208.0
2021-05-25 11:40:00,78.94,79.0,78.91,78.93,116556.0,74.5102,74.5669,74.4819,74.5008,116556.0
2021-05-25 11:50:00,78.94,78.98,78.92,78.97,73032.0,74.5102,74.548,74.4914,74.5386,73032.0
2021-05-25 12:00:00,78.96,79.01,78.93,79.01,86992.0,74.5291,74.5763,74.5008,74.5763,86992.0
2021-05-25 12:10:00,79.01,79.09,79.0,79.08,69477.0,74.5763,74.6518,74.5669,74.6424,69477.0
2021-05-25 12:20:00,79.09,79.1,79.01,79.06,90328.0,74.6518,74.6613,74.5763,74.6235,90328.0
2021-05-25 12:30:00,79.06,79.09,79.01,79.04,58499.0,74.6235,74.6518,74.5763,74.6046,58499.0
2021-05-25 12:40:00,79.03,79.09,79.0,79.02,110829.0,74.5952,74.6518,74.5669,74.5858,110829.0
2021-05-25 12:50:00,79.02,79.03,78.95,78.95,96148.0,74.5858,74.5952,74.5197,74.5197,96148.0
2021-05-25 13:00:00,78.95,78.95,78.81,78.87,116870.0,74.5197,74.5197,74.3875,74.4442,116870.0
2021-05-25 13:10:00,78.86,78.97,78.85,78.91,84969.0,74.4347,74.5386,74.4253,74.4819,84969.0
2021-05-25 13:20:00,78.91,78.98,78.91,78.96,37714.0,74.4819,74.548,74.4819,74.5291,37714.0
2021-05-25 13:30:00,78.97,78.97,78.85,78.9,76503.0,74.5386,74.5386,74.4253,74.4725,76503.0
2021-05-25 13:40:00,78.89,78.89,78.78,78.8,90110.0,74.4631,74.4631,74.3592,74.3781,90110.0
2021-05-25 13:50:00,78.81,78.84,78.76,78.77,69023.0,74.3875,74.4159,74.3403,74.3498,69023.0
2021-05-25 14:00:00,78.78,78.86,78.75,78.79,123522.0,74.3592,74.4347,74.3309,74.3687,123522.0
2021-05-25 14:10:00,78.79,78.8,78.73,78.73,105839.0,74.3687,74.3781,74.312,74.312,105839.0
2021-05-25 14:20:00,78.73,78.75,78.65,78.69,115691.0,74.312,74.3309,74.2365,74.2743,115691.0
2021-05-25 14:30:00,78.69,78.79,78.67,78.72,310267.0,74.2743,74.3687,74.2554,74.3026,310267.0
2021-05-25 14:40:00,78.72,78.83,78.72,78.76,208122.0,74.3026,74.4064,74.3026,74.3403,208122.0
2021-05-25 14:50:00,78.75,78.81,78.7,78.76,176217.0,74.3309,74.3875,74.2837,74.3403,176217.0
2021-05-25 15:00:00,78.76,78.76,78.69,78.73,202202.0,74.3403,74.3403,74.2743,74.312,202202.0
2021-05-25 15:10:00,78.72,78.76,78.68,78.69,183692.0,74.3026,74.3403,74.2648,74.2743,183692.0
2021-05-25 15:20:00,78.7,78.84,78.68,78.81,123806.0,74.2837,74.4159,74.2648,74.3875,123806.0
2021-05-25 15:30:00,78.82,78.85,78.7,78.81,194654.0,74.397,74.4253,74.2837,74.3875,194654.0
2021-05-25 15:40:00,78.81,78.84,78.75,78.79,546561.0,74.3875,74.4159,74.3309,74.3687,546561.0
2021-05-25 15:50:00,78.78,78.9,78.78,78.84,563371.0,74.3592,74.4725,74.3592,74.4159,563371.0
2021-05-26 09:30:00,78.59,79.28,78.55,79.21,375673.0,74.1799,74.8312,74.1421,74.7651,375673.0
2021-05-26 09:40:00,79.21,79.37,79.05,79.16,191792.0,74.7651,74.9161,74.6141,74.7179,191792.0
2021-05-26 09:50:00,79.16,79.23,79.02,79.22,286755.0,74.7179,74.784,74.5858,74.7745,286755.0
2021-05-26 10:00:00,79.22,79.24,79.05,79.12,136072.0,74.7745,74.7934,74.6141,74.6801,136072.0
2021-05-26 10:10:00,79.13,79.3,79.07,79.26,150220.0,74.6896,74.85,74.633,74.8123,150220.0
2021-05-26 10:20:00,79.25,79.29,79.2,79.2,90448.0,74.8029,74.8406,74.7557,74.7557,90448.0
2021-05-26 10:30:00,79.2,79.21,79.08,79.11,86870.0,74.7557,74.7651,74.6424,74.6707,86870.0
2021-05-26 10:40:00,79.12,79.13,78.99,78.99,70878.0,74.6801,74.6896,74.5574,74.5574,70878.0
2021-05-26 10:50:00,79.0,79.04,78.93,78.97,104119.0,74.5669,74.6046,74.5008,74.5386,104119.0
2021-05-26 11:00:00,78.96,79.15,78.96,79.12,263437.0,74.5291,74.7085,74.5291,74.6801,263437.0
2021-05-26 11:10:00,79.11,79.13,79.04,79.04,337094.0,74.6707,74.6896,74.6046,74.6046,337094.0
2021-05-26 11:20:00,79.04,79.19,78.97,79.15,264712.0,74.6046,74.7462,74.5386,74.7085,264712.0
2021-05-26 11:30:00,79.15,79.15,79.09,79.13,170859.0,74.7085,74.7085,74.6518,74.6896,170859.0
2021-05-26 11:40:00,79.13,79.23,79.1,79.19,120364.0,74.6896,74.784,74.6613,74.7462,120364.0
2021-05-26 11:50:00,79.19,79.2,79.15,79.18,76044.0,74.7462,74.7557,74.7085,74.7368,76044.0
2021-05-26 12:00:00,79.19,79.19,79.15,79.17,80456.0,74.7462,74.7462,74.7085,74.7273,80456.0
2021-05-26 12:10:00,79.17,79.18,79.15,79.16,72630.0,74.7273,74.7368,74.7085,74.7179,72630.0
2021-05-26 12:20:00,79.15,79.2,79.11,79.15,189527.0,74.7085,74.7557,74.6707,74.7085,189527.0
2021-05-26 12:30:00,79.16,79.2,79.15,79.15,128512.0,74.7179,74.7557,74.7085,74.7085,128512.0
2021-05-26 12:40:00,79.16,79.24,79.15,79.19,140458.0,74.7179,74.7934,74.7085,74.7462,140458.0
2021-05-26 12:50:00,79.19,79.26,79.15,79.23,99990.0,74.7462,74.8123,74.7085,74.784,99990.0
2021-05-26 13:00:00,79.23,79.25,79.16,79.19,89160.0,74.784,74.8029,74.7179,74.7462,89160.0
2021-05-26 13:10:00,79.19,79.2,79.09,79.12,151749.0,74.7462,74.7557,74.6518,74.6801,151749.0
2021-05-26 13:20:00,79.11,79.19,79.1,79.16,79920.0,74.6707,74.7462,74.6613,74.7179,79920.0
2021-05-26 13:30:00,79.15,79.19,79.15,79.19,74354.0,74.7085,74.7462,74.7085,74.7462,74354.0
2021-05-26 13:40:00,79.18,79.19,79.1,79.11,118935.0,74.7368,74.7462,74.6613,74.6707,118935.0
2021-05-26 13:50:00,79.11,79.15,79.07,79.12,93366.0,74.6707,74.7085,74.633,74.6801,93366.0
2021-05-26 14:00:00,79.13,79.17,79.09,79.14,92113.0,74.6896,74.7273,74.6518,74.699,92113.0
2021-05-26 14:10:00,79.13,79.16,79.07,79.14,126584.0,74.6896,74.7179,74.633,74.699,126584.0
2021-05-26 14:20:00,79.13,79.14,79.08,79.13,112757.0,74.6896,74.699,74.6424,74.6896,112757.0
2021-05-26 14:30:00,79.13,79.13,79.07,79.08,224039.0,74.6896,74.6896,74.633,74.6424,224039.0
2021-05-26 14:40:00,79.08,79.13,79.07,79.09,159637.0,74.6424,74.6896,74.633,74.6518,159637.0
2021-05-26 14:50:00,79.09,79.11,79.07,79.09,250880.0,74.6518,74.6707,74.633,74.6518,250880.0
2021-05-26 15:00:00,79.08,79.13,79.08,79.11,155960.0,74.6424,74.6896,74.6424,74.6707,155960.0
2021-05-26 15:10:00,79.1,79.15,79.1,79.13,183447.0,74.6613,74.7085,74.6613,74.6896,183447.0
2021-05-26 15:20:00,79.12,79.2,79.12,79.15,149513.0,74.6801,74.7557,74.6801,74.7085,149513.0
2021-05-26 15:30:00,79.15,79.15,79.09,79.14,183954.0,74.7085,74.7085,74.6518,74.699,183954.0
2021-05-26 15:40:00,79.13,79.17,79.12,79.14,286690.0,74.6896,74.7273,74.6801,74.699,286690.0
2021-05-26 15:50:00,79.13,79.28,79.13,79.27,943399.0,74.6896,74.8312,74.6896,74.8217,943399.0
2021-05-27 09:30:00,79.5,79.8,79.3,79.7,336658.0,75.0388,75.322,74.85,75.2276,336658.0
2021-05-27 09:40:00,79.7,80.05,79.7,80.03,320007.0,75.2276,75.558,75.2276,75.5391,320007.0
2021-05-27 09:50:00,80.02,80.03,79.73,79.83,187396.0,75.5296,75.5391,75.2559,75.3503,187396.0
2021-05-27 10:00:00,79.84,79.92,79.7,79.74,159350.0,75.3597,75.4353,75.2276,75.2654,159350.0
2021-05-27 10:10:00,79.75,79.81,79.62,79.69,151245.0,75.2748,75.3314,75.1521,75.2182,151245.0
2021-05-27 10:20:00,79.68,79.69,79.57,79.62,99961.0,75.2087,75.2182,75.1049,75.1521,99961.0
2021-05-27 10:30:00,79.62,79.78,79.57,79.78,130872.0,75.1521,75.3031,75.1049,75.3031,130872.0
2021-05-27 10:40:00,79.79,79.82,79.67,79.68,188345.0,75.3125,75.3409,75.1993,75.2087,188345.0
2021-05-27 10:50:00,79.69,79.73,79.52,79.56,227801.0,75.2182,75.2559,75.0577,75.0955,227801.0
2021-05-27 11:00:00,79.57,79.65,79.53,79.62,116518.0,75.1049,75.1804,75.0671,75.1521,116518.0
2021-05-27 11:10:00,79.61,79.74,79.57,79.73,189403.0,75.1426,75.2654,75.1049,75.2559,189403.0
2021-05-27 11:20:00,79.73,79.78,79.68,79.68,123958.0,75.2559,75.3031,75.2087,75.2087,123958.0
2021-05-27 11:30:00,79.68,79.69,79.56,79.65,112670.0,75.2087,75.2182,75.0955,75.1804,112670.0
2021-05-27 11:40:00,79.65,79.77,79.64,79.71,96670.0,75.1804,75.2937,75.171,75.237,96670.0
2021-05-27 11:50:00,79.72,79.77,79.68,79.75,65765.0,75.2465,75.2937,75.2087,75.2748,65765.0
2021-05-27 12:00:00,79.75,79.78,79.72,79.73,47024.0,75.2748,75.3031,75.2465,75.2559,47024.0
2021-05-27 12:10:00,79.73,79.75,79.71,79.74,57066.0,75.2559,75.2748,75.237,75.2654,57066.0
2021-05-27 12:20:00,79.74,79.75,79.71,79.71,38530.0,75.2654,75.2748,75.237,75.237,38530.0
2021-05-27 12:30:00,79.7,79.75,79.67,79.69,85186.0,75.2276,75.2748,75.1993,75.2182,85186.0
2021-05-27 12:40:00,79.68,79.69,79.61,79.63,63481.0,75.2087,75.2182,75.1426,75.1615,63481.0
2021-05-27 12:50:00,79.64,79.69,79.63,79.63,51394.0,75.171,75.2182,75.1615,75.1615,51394.0
2021-05-27 13:00:00,79.64,79.69,79.63,79.65,56055.0,75.171,75.2182,75.1615,75.1804,56055.0
2021-05-27 13:10:00,79.64,79.67,79.62,79.66,57560.0,75.171,75.1993,75.1521,75.1898,57560.0
2021-05-27 13:20:00,79.66,79.66,79.6,79.6,44053.0,75.1898,75.1898,75.1332,75.1332,44053.0
2021-05-27 13:30:00,79.6,79.61,79.49,79.5,85306.0,75.1332,75.1426,75.0294,75.0388,85306.0
2021-05-27 13:40:00,79.51,79.52,79.43,79.45,92554.0,75.0483,75.0577,74.9727,74.9916,92554.0
2021-05-27 13:50:00,79.44,79.44,79.37,79.37,68974.0,74.9822,74.9822,74.9161,74.9161,68974.0
2021-05-27 14:00:00,79.37,79.38,79.23,79.25,262410.0,74.9161,74.9256,74.784,74.8029,262410.0
2021-05-27 14:10:00,79.25,79.25,79.04,79.05,289962.0,74.8029,74.8029,74.6046,74.6141,289962.0
2021-05-27 14:20:00,79.04,79.05,78.84,78.91,341817.0,74.6046,74.6141,74.4159,74.4819,341817.0
2021-05-27 14:30:00,78.91,78.97,78.85,78.91,266133.0,74.4819,74.5386,74.4253,74.4819,266133.0
2021-05-27 14:40:00,78.91,78.99,78.85,78.99,210526.0,74.4819,74.5574,74.4253,74.5574,210526.0
2021-05-27 14:50:00,78.98,79.08,78.96,79.08,117731.0,74.548,74.6424,74.5291,74.6424,117731.0
2021-05-27 15:00:00,79.08,79.08,78.94,78.95,131068.0,74.6424,74.6424,74.5102,74.5197,131068.0
2021-05-27 15:10:00,78.95,79.04,78.89,78.95,170734.0,74.5197,74.6046,74.4631,74.5197,170734.0
2021-05-27 15:20:00,78.95,79.0,78.94,78.95,122528.0,74.5197,74.5669,74.5102,74.5197,122528.0
2021-05-27 15:30:00,78.95,79.02,78.91,78.97,184834.0,74.5197,74.5858,74.4819,74.5386,184834.0
2021-05-27 15:40:00,78.97,79.04,78.92,79.03,226594.0,74.5386,74.6046,74.4914,74.5952,226594.0
2021-05-27 15:50:00,79.03,79.07,78.92,78.97,773202.0,74.5952,74.633,74.4914,74.5386,773202.0
2021-05-28 09:30:00,78.95,79.36,78.71,79.25,333711.0,74.5197,74.9067,74.2932,74.8029,333711.0
2021-05-28 09:40:00,79.26,79.36,79.13,79.24,121896.0,74.8123,74.9067,74.6896,74.7934,121896.0
2021-05-28 09:50:00,79.25,79.31,79.11,79.18,111569.0,74.8029,74.8595,74.6707,74.7368,111569.0
2021-05-28 10:00:00,79.18,79.21,78.97,79.0,110406.0,74.7368,74.7651,74.5386,74.5669,110406.0
2021-05-28 10:10:00,79.0,79.02,78.87,79.01,96567.0,74.5669,74.5858,74.4442,74.5763,96567.0
2021-05-28 10:20:00,79.02,79.06,78.93,79.04,84086.0,74.5858,74.6235,74.5008,74.6046,84086.0
2021-05-28 10:30:00,79.04,79.17,79.03,79.07,69107.0,74.6046,74.7273,74.5952,74.633,69107.0
2021-05-28 10:40:00,79.07,79.19,79.06,79.16,64095.0,74.633,74.7462,74.6235,74.7179,64095.0
2021-05-28 10:50:00,79.16,79.17,79.07,79.17,134784.0,74.7179,74.7273,74.633,74.7273,134784.0
2021-05-28 11:00:00,79.17,79.19,79.1,79.16,82000.0,74.7273,74.7462,74.6613,74.7179,82000.0
2021-05-28 11:10:00,79.16,79.22,79.13,79.17,67758.0,74.7179,74.7745,74.6896,74.7273,67758.0
2021-05-28 11:20:00,79.17,79.22,79.14,79.21,60218.0,74.7273,74.7745,74.699,74.7651,60218.0
2021-05-28 11:30:00,79.21,79.24,79.15,79.17,119688.0,74.7651,74.7934,74.7085,74.7273,119688.0
2021-05-28 11:40:00,79.17,79.21,79.09,79.11,88581.0,74.7273,74.7651,74.6518,74.6707,88581.0
2021-05-28 11:50:00,79.1,79.19,79.04,79.14,131908.0,74.6613,74.7462,74.6046,74.699,131908.0
2021-05-28 12:00:00,79.15,79.15,79.06,79.12,76671.0,74.7085,74.7085,74.6235,74.6801,76671.0
2021-05-28 12:10:00,79.13,79.15,79.06,79.12,147374.0,74.6896,74.7085,74.6235,74.6801,147374.0
2021-05-28 12:20:00,79.12,79.24,79.1,79.2,127739.0,74.6801,74.7934,74.6613,74.7557,127739.0
2021-05-28 12:30:00,79.2,79.21,79.11,79.15,88852.0,74.7557,74.7651,74.6707,74.7085,88852.0
2021-05-28 12:40:00,79.15,79.16,79.05,79.05,67634.0,74.7085,74.7179,74.6141,74.6141,67634.0
2021-05-28 12:50:00,79.05,79.07,79.0,79.07,81675.0,74.6141,74.633,74.5669,74.633,81675.0
2021-05-28 13:00:00,79.08,79.16,79.07,79.09,80146.0,74.6424,74.7179,74.633,74.6518,80146.0
2021-05-28 13:10:00,79.09,79.11,79.01,79.08,80191.0,74.6518,74.6707,74.5763,74.6424,80191.0
2021-05-28 13:20:00,79.08,79.09,79.0,79.07,69175.0,74.6424,74.6518,74.5669,74.633,69175.0
2021-05-28 13:30:00,79.06,79.12,79.05,79.09,89060.0,74.6235,74.6801,74.6141,74.6518,89060.0
2021-05-28 13:40:00,79.09,79.14,79.06,79.09,75075.0,74.6518,74.699,74.6235,74.6518,75075.0
2021-05-28 13:50:00,79.09,79.12,79.05,79.06,65348.0,74.6518,74.6801,74.6141,74.6235,65348.0
2021-05-28 14:00:00,79.07,79.09,79.05,79.06,81715.0,74.633,74.6518,74.6141,74.6235,81715.0
2021-05-28 14:10:00,79.06,79.09,79.05,79.07,73448.0,74.6235,74.6518,74.6141,74.633,73448.0
2021-05-28 14:20:00,79.06,79.07,78.97,79.0,96740.0,74.6235,74.633,74.5386,74.5669,96740.0
2021-05-28 14:30:00,79.0,79.0,78.9,78.91,74625.0,74.5669,74.5669,74.4725,74.4819,74625.0
2021-05-28 14:40:00,78.91,78.93,78.85,78.92,128854.0,74.4819,74.5008,74.4253,74.4914,128854.0
2021-05-28 14:50:00,78.92,78.97,78.89,78.97,77071.0,74.4914,74.5386,74.4631,74.5386,77071.0
2021-05-28 15:00:00,78.97,78.97,78.91,78.92,86750.0,74.5386,74.5386,74.4819,74.4914,86750.0
2021-05-28 15:10:00,78.91,78.91,78.87,78.89,96888.0,74.4819,74.4819,74.4442,74.4631,96888.0
2021-05-28 15:20:00,78.89,78.95,78.87,78.92,82808.0,74.4631,74.5197,74.4442,74.4914,82808.0
2021-05-28 15:30:00,78.92,79.01,78.89,78.97,162458.0,74.4914,74.5763,74.4631,74.5386,162458.0
2021-05-28 15:40:00,78.96,79.04,78.94,79.0,168548.0,74.5291,74.6046,74.5102,74.5669,168548.0
2021-05-28 15:50:00,78.99,79.0,78.67,78.75,741610.0,74.5574,74.5669,74.2554,74.3309,741610.0
2021-06-01 09:30:00,79.58,79.58,78.92,78.98,415711.0,75.1143,75.1143,74.4914,74.548,415711.0
2021-06-01 09:40:00,78.98,78.98,78.48,78.51,410236.0,74.548,74.548,74.0761,74.1044,410236.0
2021-06-01 09:50:00,78.51,78.95,78.49,78.89,203859.0,74.1044,74.5197,74.0855,74.4631,203859.0
2021-06-01 10:00:00,78.89,79.11,78.87,79.09,183262.0,74.4631,74.6707,74.4442,74.6518,183262.0
2021-06-01 10:10:00,79.09,79.09,78.74,78.97,305734.0,74.6518,74.6518,74.3215,74.5386,305734.0
2021-06-01 10:20:00,78.98,79.2,78.98,79.18,173645.0,74.548,74.7557,74.548,74.7368,173645.0
2021-06-01 10:30:00,79.18,79.25,79.14,79.21,168839.0,74.7368,74.8029,74.699,74.7651,168839.0
2021-06-01 10:40:00,79.22,79.34,79.2,79.33,202429.0,74.7745,74.8878,74.7557,74.8784,202429.0
2021-06-01 10:50:00,79.33,79.34,78.99,79.04,209303.0,74.8784,74.8878,74.5574,74.6046,209303.0
2021-06-01 11:00:00,79.04,79.2,79.01,79.18,211719.0,74.6046,74.7557,74.5763,74.7368,211719.0
2021-06-01 11:10:00,79.18,79.28,79.14,79.23,174785.0,74.7368,74.8312,74.699,74.784,174785.0
2021-06-01 11:20:00,79.23,79.28,79.19,79.22,148332.0,74.784,74.8312,74.7462,74.7745,148332.0
2021-06-01 11:30:00,79.22,79.37,79.18,79.36,115827.0,74.7745,74.9161,74.7368,74.9067,115827.0
2021-06-01 11:40:00,79.36,79.36,79.24,79.3,155488.0,74.9067,74.9067,74.7934,74.85,155488.0
2021-06-01 11:50:00,79.3,79.4,79.22,79.34,172669.0,74.85,74.9444,74.7745,74.8878,172669.0
2021-06-01 12:00:00,79.34,79.47,79.33,79.34,211877.0,74.8878,75.0105,74.8784,74.8878,211877.0
2021-06-01 12:10:00,79.34,79.38,79.3,79.36,126490.0,74.8878,74.9256,74.85,74.9067,126490.0
2021-06-01 12:20:00,79.36,79.46,79.35,79.41,105004.0,74.9067,75.0011,74.8972,74.9539,105004.0
2021-06-01 12:30:00,79.42,79.46,79.38,79.42,116679.0,74.9633,75.0011,74.9256,74.9633,116679.0
2021-06-01 12:40:00,79.42,79.48,79.41,79.44,96314.0,74.9633,75.0199,74.9539,74.9822,96314.0
2021-06-01 12:50:00,79.43,79.52,79.42,79.48,122245.0,74.9727,75.0577,74.9633,75.0199,122245.0
2021-06-01 13:00:00,79.48,79.55,79.47,79.55,118335.0,75.0199,75.086,75.0105,75.086,118335.0
2021-06-01 13:10:00,79.54,79.54,79.44,79.48,152655.0,75.0766,75.0766,74.9822,75.0199,152655.0
2021-06-01 13:20:00,79.48,79.54,79.47,79.5,108433.0,75.0199,75.0766,75.0105,75.0388,108433.0
2021-06-01 13:30:00,79.49,79.6,79.49,79.59,237399.0,75.0294,75.1332,75.0294,75.1238,237399.0
2021-06-01 13:40:00,79.59,79.6,79.53,79.54,134612.0,75.1238,75.1332,75.0671,75.0766,134612.0
2021-06-01 13:50:00,79.54,79.59,79.47,79.58,132730.0,75.0766,75.1238,75.0105,75.1143,132730.0
2021-06-01 14:00:00,79.57,79.59,79.51,79.52,172631.0,75.1049,75.1238,75.0483,75.0577,172631.0
2021-06-01 14:10:00,79.52,79.57,79.51,79.56,123449.0,75.0577,75.1049,75.0483,75.0955,123449.0
2021-06-01 14:20:00,79.56,79.62,79.55,79.59,159201.0,75.0955,75.1521,75.086,75.1238,159201.0
2021-06-01 14:30:00,79.59,79.65,79.57,79.62,189990.0,75.1238,75.1804,75.1049,75.1521,189990.0
2021-06-01 14:40:00,79.63,79.65,79.57,79.62,162903.0,75.1615,75.1804,75.1049,75.1521,162903.0
2021-06-01 14:50:00,79.62,79.76,79.61,79.75,195725.0,75.1521,75.2842,75.1426,75.2748,195725.0
2021-06-01 15:00:00,79.76,79.76,79.67,79.68,169012.0,75.2842,75.2842,75.1993,75.2087,169012.0
2021-06-01 15:10:00,79.68,79.73,79.65,79.73,163921.0,75.2087,75.2559,75.1804,75.2559,163921.0
2021-06-01 15:20:00,79.73,79.82,79.72,79.73,259711.0,75.2559,75.3409,75.2465,75.2559,259711.0
2021-06-01 15:30:00,79.73,79.73,79.61,79.66,258315.0,75.2559,75.2559,75.1426,75.1898,258315.0
2021-06-01 15:40:00,79.67,79.83,79.61,79.81,374449.0,75.1993,75.3503,75.1426,75.3314,374449.0
2021-06-01 15:50:00,79.82,79.82,79.51,79.56,715678.0,75.3409,75.3409,75.0483,75.0955,715678.0
2021-06-02 09:30:00,79.7,79.89,79.51,79.71,352960.0,75.2276,75.4069,75.0483,75.237,352960.0
2021-06-02 09:40:00,79.7,80.17,79.58,80.15,454606.0,75.2276,75.6712,75.1143,75.6523,454606.0
2021-06-02 09:50:00,80.14,80.47,80.12,80.42,230115.0,75.6429,75.9544,75.624,75.9072,230115.0
2021-06-02 10:00:00,80.44,80.48,80.3,80.46,249059.0,75.9261,75.9638,75.7939,75.945,249059.0
2021-06-02 10:10:00,80.46,80.6,80.46,80.6,285794.0,75.945,76.0771,75.945,76.0771,285794.0
2021-06-02 10:20:00,80.6,80.75,80.58,80.66,257995.0,76.0771,76.2187,76.0582,76.1337,257995.0
2021-06-02 10:30:00,80.67,80.73,80.56,80.59,218513.0,76.1432,76.1998,76.0393,76.0677,218513.0
2021-06-02 10:40:00,80.59,80.73,80.55,80.73,191426.0,76.0677,76.1998,76.0299,76.1998,191426.0
2021-06-02 10:50:00,80.73,80.73,80.6,80.69,204329.0,76.1998,76.1998,76.0771,76.162,204329.0
2021-06-02 11:00:00,80.69,80.85,80.61,80.84,226100.0,76.162,76.3131,76.0865,76.3036,226100.0
2021-06-02 11:10:00,80.84,80.89,80.76,80.78,185005.0,76.3036,76.3508,76.2281,76.247,185005.0
2021-06-02 11:20:00,80.78,80.9,80.77,80.86,149011.0,76.247,76.3603,76.2376,76.3225,149011.0
2021-06-02 11:30:00,80.87,80.93,80.73,80.73,198741.0,76.3319,76.3886,76.1998,76.1998,198741.0
2021-06-02 11:40:00,80.73,80.81,80.67,80.68,188481.0,76.1998,76.2753,76.1432,76.1526,188481.0
2021-06-02 11:50:00,80.68,80.7,80.6,80.64,153884.0,76.1526,76.1715,76.0771,76.1149,153884.0
2021-06-02 12:00:00,80.65,80.7,80.57,80.68,124808.0,76.1243,76.1715,76.0488,76.1526,124808.0
2021-06-02 12:10:00,80.68,80.78,80.66,80.73,173264.0,76.1526,76.247,76.1337,76.1998,173264.0
2021-06-02 12:20:00,80.73,80.83,80.72,80.79,128613.0,76.1998,76.2942,76.1904,76.2564,128613.0
2021-06-02 12:30:00,80.79,80.81,80.61,80.63,122228.0,76.2564,76.2753,76.0865,76.1054,122228.0
2021-06-02 12:40:00,80.64,80.74,80.59,80.6,131337.0,76.1149,76.2092,76.0677,76.0771,131337.0
2021-06-02 12:50:00,80.61,80.66,80.46,80.66,205691.0,76.0865,76.1337,75.945,76.1337,205691.0
2021-06-02 13:00:00,80.67,80.74,80.62,80.65,99799.0,76.1432,76.2092,76.096,76.1243,99799.0
2021-06-02 13:10:00,80.65,80.66,80.59,80.62,211199.0,76.1243,76.1337,76.0677,76.096,211199.0
2021-06-02 13:20:00,80.61,80.67,80.58,80.63,129116.0,76.0865,76.1432,76.0582,76.1054,129116.0
2021-06-02 13:30:00,80.63,80.76,80.61,80.73,130534.0,76.1054,76.2281,76.0865,76.1998,130534.0
2021-06-02 13:40:00,80.72,80.73,80.6,80.62,121863.0,76.1904,76.1998,76.0771,76.096,121863.0
2021-06-02 13:50:00,80.63,80.77,80.61,80.71,124857.0,76.1054,76.2376,76.0865,76.1809,124857.0
2021-06-02 14:00:00,80.72,80.8,80.48,80.5,181645.0,76.1904,76.2659,75.9638,75.9827,181645.0
2021-06-02 14:10:00,80.5,80.62,80.45,80.59,179156.0,75.9827,76.096,75.9355,76.0677,179156.0
2021-06-02 14:20:00,80.59,80.6,80.47,80.47,128452.0,76.0677,76.0771,75.9544,75.9544,128452.0
2021-06-02 14:30:00,80.48,80.48,80.38,80.43,162783.0,75.9638,75.9638,75.8694,75.9166,162783.0
2021-06-02 14:40:00,80.42,80.5,80.39,80.49,148558.0,75.9072,75.9827,75.8789,75.9733,148558.0
2021-06-02 14:50:00,80.5,80.51,80.41,80.48,135975.0,75.9827,75.9921,75.8978,75.9638,135975.0
2021-06-02 15:00:00,80.48,80.52,80.44,80.48,164752.0,75.9638,76.0016,75.9261,75.9638,164752.0
2021-06-02 15:10:00,80.48,80.52,80.47,80.48,204568.0,75.9638,76.0016,75.9544,75.9638,204568.0
2021-06-02 15:20:00,80.48,80.49,80.42,80.47,205222.0,75.9638,75.9733,75.9072,75.9544,205222.0
2021-06-02 15:30:00,80.46,80.58,80.44,80.48,268389.0,75.945,76.0582,75.9261,75.9638,268389.0
2021-06-02 15:40:00,80.5,80.51,80.35,80.39,424882.0,75.9827,75.9921,75.8411,75.8789,424882.0
2021-06-02 15:50:00,80.39,80.47,80.22,80.28,1093292.0,75.8789,75.9544,75.7184,75.7751,1093292.0
2021-06-03 09:30:00,79.8,80.04,79.65,80.02,408684.0,75.322,75.5485,75.1804,75.5296,408684.0
2021-06-03 09:40:00,80.02,80.26,79.98,80.07,269950.0,75.5296,75.7562,75.4919,75.5768,269950.0
2021-06-03 09:50:00,80.1,80.51,80.04,80.47,295769.0,75.6052,75.9921,75.5485,75.9544,295769.0
2021-06-03 10:00:00,80.47,80.76,80.44,80.7,239864.0,75.9544,76.2281,75.9261,76.1715,239864.0
2021-06-03 10:10:00,80.72,80.84,80.56,80.62,283191.0,76.1904,76.3036,76.0393,76.096,283191.0
2021-06-03 10:20:00,80.62,80.62,80.3,80.4,211763.0,76.096,76.096,75.7939,75.8883,211763.0
2021-06-03 10:30:00,80.39,80.43,80.22,80.23,178154.0,75.8789,75.9166,75.7184,75.7279,178154.0
2021-06-03 10:40:00,80.23,80.56,80.22,80.56,164421.0,75.7279,76.0393,75.7184,76.0393,164421.0
2021-06-03 10:50:00,80.56,80.8,80.54,80.78,188641.0,76.0393,76.2659,76.0205,76.247,188641.0
2021-06-03 11:00:00,80.79,80.97,80.74,80.96,206747.0,76.2564,76.4263,76.2092,76.4169,206747.0
2021-06-03 11:10:00,80.96,80.99,80.85,80.88,183449.0,76.4169,76.4452,76.3131,76.3414,183449.0
2021-06-03 11:20:00,80.88,80.91,80.77,80.8,262217.0,76.3414,76.3697,76.2376,76.2659,262217.0
2021-06-03 11:30:00,80.79,80.92,80.78,80.91,188488.0,76.2564,76.3791,76.247,76.3697,188488.0
2021-06-03 11:40:00,80.91,81.04,80.86,80.92,233602.0,76.3697,76.4924,76.3225,76.3791,233602.0
2021-06-03 11:50:00,80.93,80.97,80.83,80.84,235813.0,76.3886,76.4263,76.2942,76.3036,235813.0
2021-06-03 12:00:00,80.84,80.95,80.8,80.94,146285.0,76.3036,76.4075,76.2659,76.398,146285.0
2021-06-03 12:10:00,80.93,80.98,80.88,80.93,121101.0,76.3886,76.4358,76.3414,76.3886,121101.0
2021-06-03 12:20:00,80.92,81.02,80.85,81.01,170208.0,76.3791,76.4735,76.3131,76.4641,170208.0
2021-06-03 12:30:00,81.01,81.05,80.98,81.02,161259.0,76.4641,76.5018,76.4358,76.4735,161259.0
2021-06-03 12:40:00,81.02,81.12,81.0,81.01,133782.0,76.4735,76.5679,76.4546,76.4641,133782.0
2021-06-03 12:50:00,81.01,81.05,80.96,81.05,203179.0,76.4641,76.5018,76.4169,76.5018,203179.0
2021-06-03 13:00:00,81.05,81.09,80.94,81.04,173577.0,76.5018,76.5396,76.398,76.4924,173577.0
2021-06-03 13:10:00,81.04,81.13,81.01,81.12,132332.0,76.4924,76.5774,76.4641,76.5679,132332.0
2021-06-03 13:20:00,81.13,81.26,81.11,81.23,185302.0,76.5774,76.7001,76.5585,76.6717,185302.0
2021-06-03 13:30:00,81.23,81.33,81.17,81.25,429432.0,76.6717,76.7661,76.6151,76.6906,429432.0
2021-06-03 13:40:00,81.24,81.32,81.11,81.19,460183.0,76.6812,76.7567,76.5585,76.634,460183.0
2021-06-03 13:50:00,81.19,81.23,81.14,81.19,128049.0,76.634,76.6717,76.5868,76.634,128049.0
2021-06-03 14:00:00,81.19,81.19,81.09,81.09,147440.0,76.634,76.634,76.5396,76.5396,147440.0
2021-06-03 14:10:00,81.09,81.11,81.04,81.06,144133.0,76.5396,76.5585,76.4924,76.5113,144133.0
2021-06-03 14:20:00,81.06,81.19,81.05,81.15,130056.0,76.5113,76.634,76.5018,76.5962,130056.0
2021-06-03 14:30:00,81.14,81.2,81.12,81.16,130262.0,76.5868,76.6434,76.5679,76.6057,130262.0
2021-06-03 14:40:00,81.15,81.2,81.09,81.13,125331.0,76.5962,76.6434,76.5396,76.5774,125331.0
2021-06-03 14:50:00,81.13,81.18,81.11,81.15,144051.0,76.5774,76.6245,76.5585,76.5962,144051.0
2021-06-03 15:00:00,81.15,81.26,81.11,81.25,152437.0,76.5962,76.7001,76.5585,76.6906,152437.0
2021-06-03 15:10:00,81.25,81.38,81.25,81.31,233384.0,76.6906,76.8133,76.6906,76.7473,233384.0
2021-06-03 15:20:00,81.3,81.36,81.27,81.36,192964.0,76.7378,76.7944,76.7095,76.7944,192964.0
2021-06-03 15:30:00,81.37,81.4,81.3,81.39,234397.0,76.8039,76.8322,76.7378,76.8228,234397.0
2021-06-03 15:40:00,81.4,81.46,81.29,81.37,347715.0,76.8322,76.8888,76.7284,76.8039,347715.0
2021-06-03 15:50:00,81.36,81.37,81.05,81.09,1025910.0,76.7944,76.8039,76.5018,76.5396,1025910.0
2021-06-04 09:30:00,81.42,82.49,81.37,82.4,777265.0,76.8511,77.861,76.8039,77.7761,777265.0
2021-06-04 09:40:00,82.42,82.84,82.41,82.73,487505.0,77.795,78.1914,77.7855,78.0876,487505.0
2021-06-04 09:50:00,82.73,83.19,82.64,83.13,515054.0,78.0876,78.5218,78.0026,78.4651,515054.0
2021-06-04 10:00:00,83.13,83.29,83.07,83.29,394793.0,78.4651,78.6161,78.4085,78.6161,394793.0
2021-06-04 10:10:00,83.29,83.52,83.22,83.49,361452.0,78.6161,78.8332,78.5501,78.8049,361452.0
2021-06-04 10:20:00,83.49,83.6,83.41,83.57,460199.0,78.8049,78.9087,78.7294,78.8804,460199.0
2021-06-04 10:30:00,83.57,83.65,83.35,83.56,379591.0,78.8804,78.9559,78.6728,78.871,379591.0
2021-06-04 10:40:00,83.56,83.73,83.51,83.67,323380.0,78.871,79.0315,78.8238,78.9748,323380.0
2021-06-04 10:50:00,83.67,83.73,83.53,83.67,248092.0,78.9748,79.0315,78.8427,78.9748,248092.0
2021-06-04 11:00:00,83.66,83.82,83.63,83.77,176205.0,78.9654,79.1164,78.9371,79.0692,176205.0
2021-06-04 11:10:00,83.77,83.96,83.76,83.79,250632.0,79.0692,79.2485,79.0598,79.0881,250632.0
2021-06-04 11:20:00,83.79,83.82,83.68,83.73,211714.0,79.0881,79.1164,78.9843,79.0315,211714.0
2021-06-04 11:30:00,83.73,83.81,83.56,83.56,237547.0,79.0315,79.107,78.871,78.871,237547.0
2021-06-04 11:40:00,83.55,83.59,83.36,83.39,217404.0,78.8616,78.8993,78.6822,78.7105,217404.0
2021-06-04 11:50:00,83.38,83.39,83.24,83.28,233281.0,78.7011,78.7105,78.569,78.6067,233281.0
2021-06-04 12:00:00,83.28,83.29,83.14,83.19,258908.0,78.6067,78.6161,78.4746,78.5218,258908.0
2021-06-04 12:10:00,83.19,83.21,83.05,83.07,294002.0,78.5218,78.5406,78.3896,78.4085,294002.0
2021-06-04 12:20:00,83.07,83.11,83.04,83.05,244959.0,78.4085,78.4462,78.3802,78.3896,244959.0
2021-06-04 12:30:00,83.05,83.24,83.04,83.23,189649.0,78.3896,78.569,78.3802,78.5595,189649.0
2021-06-04 12:40:00,83.23,83.25,83.12,83.16,173154.0,78.5595,78.5784,78.4557,78.4934,173154.0
2021-06-04 12:50:00,83.15,83.16,83.05,83.08,161737.0,78.484,78.4934,78.3896,78.4179,161737.0
2021-06-04 13:00:00,83.08,83.1,82.97,82.99,218477.0,78.4179,78.4368,78.3141,78.333,218477.0
2021-06-04 13:10:00,83.0,83.03,82.92,82.93,150550.0,78.3424,78.3707,78.2669,78.2763,150550.0
2021-06-04 13:20:00,82.92,82.93,82.82,82.92,182208.0,78.2669,78.2763,78.1725,78.2669,182208.0
2021-06-04 13:30:00,82.92,82.97,82.9,82.92,161715.0,78.2669,78.3141,78.248,78.2669,161715.0
2021-06-04 13:40:00,82.92,83.0,82.9,82.99,241225.0,78.2669,78.3424,78.248,78.333,241225.0
2021-06-04 13:50:00,82.99,83.02,82.9,83.02,178015.0,78.333,78.3613,78.248,78.3613,178015.0
2021-06-04 14:00:00,83.02,83.21,82.99,83.21,186523.0,78.3613,78.5406,78.333,78.5406,186523.0
2021-06-04 14:10:00,83.2,83.28,83.15,83.2,151578.0,78.5312,78.6067,78.484,78.5312,151578.0
2021-06-04 14:20:00,83.2,83.24,83.15,83.2,129918.0,78.5312,78.569,78.484,78.5312,129918.0
2021-06-04 14:30:00,83.2,83.27,83.19,83.22,169279.0,78.5312,78.5973,78.5218,78.5501,169279.0
2021-06-04 14:40:00,83.21,83.21,83.1,83.11,224277.0,78.5406,78.5406,78.4368,78.4462,224277.0
2021-06-04 14:50:00,83.1,83.11,83.02,83.03,256111.0,78.4368,78.4462,78.3613,78.3707,256111.0
2021-06-04 15:00:00,83.02,83.14,83.01,83.13,312656.0,78.3613,78.4746,78.3519,78.4651,312656.0
2021-06-04 15:10:00,83.13,83.24,83.11,83.2,179884.0,78.4651,78.569,78.4462,78.5312,179884.0
2021-06-04 15:20:00,83.2,83.28,83.19,83.22,205364.0,78.5312,78.6067,78.5218,78.5501,205364.0
2021-06-04 15:30:00,83.21,83.21,83.1,83.1,272303.0,78.5406,78.5406,78.4368,78.4368,272303.0
2021-06-04 15:40:00,83.1,83.25,83.07,83.24,457290.0,78.4368,78.5784,78.4085,78.569,457290.0
2021-06-04 15:50:00,83.22,83.23,82.86,82.86,1212660.0,78.5501,78.5595,78.2103,78.2103,1212660.0
2021-06-07 09:30:00,82.94,83.38,82.85,83.29,418877.0,78.2858,78.7011,78.2008,78.6161,418877.0
2021-06-07 09:40:00,83.27,83.63,83.22,83.53,304693.0,78.5973,78.9371,78.5501,78.8427,304693.0
2021-06-07 09:50:00,83.52,83.64,83.33,83.52,217385.0,78.8332,78.9465,78.6539,78.8332,217385.0
2021-06-07 10:00:00,83.52,83.61,83.49,83.53,222177.0,78.8332,78.9182,78.8049,78.8427,222177.0
2021-06-07 10:10:00,83.53,83.6,83.29,83.4,203342.0,78.8427,78.9087,78.6161,78.72,203342.0
2021-06-07 10:20:00,83.41,83.44,83.27,83.37,221163.0,78.7294,78.7577,78.5973,78.6917,221163.0
2021-06-07 10:30:00,83.37,83.45,83.18,83.24,166288.0,78.6917,78.7672,78.5123,78.569,166288.0
2021-06-07 10:40:00,83.24,83.31,83.21,83.25,199590.0,78.569,78.635,78.5406,78.5784,199590.0
2021-06-07 10:50:00,83.24,83.49,83.21,83.44,227028.0,78.569,78.8049,78.5406,78.7577,227028.0
2021-06-07 11:00:00,83.44,83.6,83.38,83.58,257334.0,78.7577,78.9087,78.7011,78.8899,257334.0
2021-06-07 11:10:00,83.57,83.59,83.48,83.52,132608.0,78.8804,78.8993,78.7955,78.8332,132608.0
2021-06-07 11:20:00,83.52,83.59,83.49,83.51,119735.0,78.8332,78.8993,78.8049,78.8238,119735.0
2021-06-07 11:30:00,83.51,83.57,83.43,83.53,119359.0,78.8238,78.8804,78.7483,78.8427,119359.0
2021-06-07 11:40:00,83.52,83.59,83.49,83.53,170508.0,78.8332,78.8993,78.8049,78.8427,170508.0
2021-06-07 11:50:00,83.52,83.68,83.48,83.64,241521.0,78.8332,78.9843,78.7955,78.9465,241521.0
2021-06-07 12:00:00,83.64,83.7,83.61,83.66,217114.0,78.9465,79.0031,78.9182,78.9654,217114.0
2021-06-07 12:10:00,83.67,83.7,83.6,83.62,144024.0,78.9748,79.0031,78.9087,78.9276,144024.0
2021-06-07 12:20:00,83.62,83.77,83.61,83.75,158035.0,78.9276,79.0692,78.9182,79.0503,158035.0
2021-06-07 12:30:00,83.75,83.85,83.72,83.73,198462.0,79.0503,79.1447,79.022,79.0315,198462.0
2021-06-07 12:40:00,83.73,83.84,83.73,83.79,121684.0,79.0315,79.1353,79.0315,79.0881,121684.0
2021-06-07 12:50:00,83.8,83.95,83.79,83.9,190131.0,79.0975,79.2391,79.0881,79.1919,190131.0
2021-06-07 13:00:00,83.89,83.91,83.8,83.88,180064.0,79.1825,79.2014,79.0975,79.173,180064.0
2021-06-07 13:10:00,83.88,83.96,83.85,83.95,146306.0,79.173,79.2485,79.1447,79.2391,146306.0
2021-06-07 13:20:00,83.95,83.99,83.83,83.96,185033.0,79.2391,79.2769,79.1258,79.2485,185033.0
2021-06-07 13:30:00,83.97,84.06,83.93,84.03,178852.0,79.258,79.3429,79.2202,79.3146,178852.0
2021-06-07 13:40:00,84.03,84.04,83.92,83.99,185478.0,79.3146,79.3241,79.2108,79.2769,185478.0
2021-06-07 13:50:00,83.99,84.09,83.98,84.06,128959.0,79.2769,79.3713,79.2674,79.3429,128959.0
2021-06-07 14:00:00,84.06,84.07,83.99,84.01,110356.0,79.3429,79.3524,79.2769,79.2957,110356.0
2021-06-07 14:10:00,84.02,84.25,83.98,84.16,346057.0,79.3052,79.5223,79.2674,79.4373,346057.0
2021-06-07 14:20:00,84.16,84.17,84.03,84.06,139568.0,79.4373,79.4468,79.3146,79.3429,139568.0
2021-06-07 14:30:00,84.06,84.07,83.85,83.89,224798.0,79.3429,79.3524,79.1447,79.1825,224798.0
2021-06-07 14:40:00,83.88,83.91,83.82,83.9,113805.0,79.173,79.2014,79.1164,79.1919,113805.0
2021-06-07 14:50:00,83.9,84.01,83.89,83.94,137021.0,79.1919,79.2957,79.1825,79.2297,137021.0
2021-06-07 15:00:00,83.94,84.01,83.92,84.01,124409.0,79.2297,79.2957,79.2108,79.2957,124409.0
2021-06-07 15:10:00,84.0,84.08,83.99,84.06,135220.0,79.2863,79.3618,79.2769,79.3429,135220.0
2021-06-07 15:20:00,84.06,84.2,84.05,84.17,213487.0,79.3429,79.4751,79.3335,79.4468,213487.0
2021-06-07 15:30:00,84.17,84.18,84.0,84.01,221945.0,79.4468,79.4562,79.2863,79.2957,221945.0
2021-06-07 15:40:00,84.01,84.15,83.98,84.09,335313.0,79.2957,79.4279,79.2674,79.3713,335313.0
2021-06-07 15:50:00,84.09,84.11,83.93,83.93,607541.0,79.3713,79.3901,79.2202,79.2202,607541.0
2021-06-08 09:30:00,84.03,84.56,83.99,84.25,460622.0,79.3146,79.8149,79.2769,79.5223,460622.0
2021-06-08 09:40:00,84.25,84.71,84.22,84.54,250040.0,79.5223,79.9565,79.494,79.796,250040.0
2021-06-08 09:50:00,84.53,84.71,84.48,84.62,282313.0,79.7866,79.9565,79.7394,79.8715,282313.0
2021-06-08 10:00:00,84.62,84.81,84.52,84.78,292031.0,79.8715,80.0508,79.7771,80.0225,292031.0
2021-06-08 10:10:00,84.77,84.85,84.67,84.71,206376.0,80.0131,80.0886,79.9187,79.9565,206376.0
2021-06-08 10:20:00,84.72,84.79,84.6,84.61,183001.0,79.9659,80.032,79.8526,79.8621,183001.0
2021-06-08 10:30:00,84.61,84.67,84.44,84.61,188274.0,79.8621,79.9187,79.7016,79.8621,188274.0
2021-06-08 10:40:00,84.62,84.76,84.58,84.66,225864.0,79.8715,80.0037,79.8338,79.9093,225864.0
2021-06-08 10:50:00,84.66,84.94,84.66,84.92,243946.0,79.9093,80.1736,79.9093,80.1547,243946.0
2021-06-08 11:00:00,84.93,85.03,84.88,84.92,303339.0,80.1641,80.2585,80.1169,80.1547,303339.0
2021-06-08 11:10:00,84.91,84.95,84.79,84.8,194179.0,80.1452,80.183,80.032,80.0414,194179.0
2021-06-08 11:20:00,84.8,84.83,84.57,84.57,200514.0,80.0414,80.0697,79.8243,79.8243,200514.0
2021-06-08 11:30:00,84.58,84.69,84.52,84.64,181047.0,79.8338,79.9376,79.7771,79.8904,181047.0
2021-06-08 11:40:00,84.65,84.7,84.47,84.61,179699.0,79.8998,79.947,79.7299,79.8621,179699.0
2021-06-08 11:50:00,84.62,84.66,84.47,84.53,204231.0,79.8715,79.9093,79.7299,79.7866,204231.0
2021-06-08 12:00:00,84.53,84.55,84.36,84.43,239422.0,79.7866,79.8054,79.6261,79.6922,239422.0
2021-06-08 12:10:00,84.44,84.53,84.39,84.5,148476.0,79.7016,79.7866,79.6544,79.7582,148476.0
2021-06-08 12:20:00,84.51,84.56,84.43,84.5,111018.0,79.7677,79.8149,79.6922,79.7582,111018.0
2021-06-08 12:30:00,84.5,84.59,84.5,84.52,132818.0,79.7582,79.8432,79.7582,79.7771,132818.0
2021-06-08 12:40:00,84.53,84.56,84.47,84.5,124214.0,79.7866,79.8149,79.7299,79.7582,124214.0
2021-06-08 12:50:00,84.5,84.67,84.49,84.66,101731.0,79.7582,79.9187,79.7488,79.9093,101731.0
2021-06-08 13:00:00,84.65,84.68,84.58,84.66,114282.0,79.8998,79.9281,79.8338,79.9093,114282.0
2021-06-08 13:10:00,84.66,84.74,84.63,84.71,112316.0,79.9093,79.9848,79.8809,79.9565,112316.0
2021-06-08 13:20:00,84.72,84.79,84.72,84.75,120535.0,79.9659,80.032,79.9659,79.9942,120535.0
2021-06-08 13:30:00,84.75,84.83,84.74,84.81,100754.0,79.9942,80.0697,79.9848,80.0508,100754.0
2021-06-08 13:40:00,84.81,84.86,84.73,84.76,144194.0,80.0508,80.098,79.9753,80.0037,144194.0
2021-06-08 13:50:00,84.76,84.89,84.66,84.81,222752.0,80.0037,80.1264,79.9093,80.0508,222752.0
2021-06-08 14:00:00,84.8,84.86,84.74,84.75,168208.0,80.0414,80.098,79.9848,79.9942,168208.0
2021-06-08 14:10:00,84.75,84.78,84.7,84.75,195186.0,79.9942,80.0225,79.947,79.9942,195186.0
2021-06-08 14:20:00,84.76,84.84,84.74,84.82,122185.0,80.0037,80.0792,79.9848,80.0603,122185.0
2021-06-08 14:30:00,84.83,84.83,84.69,84.7,134114.0,80.0697,80.0697,79.9376,79.947,134114.0
2021-06-08 14:40:00,84.69,84.72,84.61,84.63,143677.0,79.9376,79.9659,79.8621,79.8809,143677.0
2021-06-08 14:50:00,84.63,84.68,84.58,84.67,199196.0,79.8809,79.9281,79.8338,79.9187,199196.0
2021-06-08 15:00:00,84.67,84.69,84.62,84.67,226185.0,79.9187,79.9376,79.8715,79.9187,226185.0
2021-06-08 15:10:00,84.68,84.85,84.66,84.83,163304.0,79.9281,80.0886,79.9093,80.0697,163304.0
2021-06-08 15:20:00,84.82,84.92,84.8,84.92,175237.0,80.0603,80.1547,80.0414,80.1547,175237.0
2021-06-08 15:30:00,84.92,84.93,84.81,84.86,201210.0,80.1547,80.1641,80.0508,80.098,201210.0
2021-06-08 15:40:00,84.86,84.97,84.85,84.95,325871.0,80.098,80.2019,80.0886,80.183,325871.0
2021-06-08 15:50:00,84.96,84.98,84.61,84.62,712802.0,80.1924,80.2113,79.8621,79.8715,712802.0
2021-06-09 09:30:00,84.6,84.71,84.22,84.58,530990.0,79.8526,79.9565,79.494,79.8338,530990.0
2021-06-09 09:40:00,84.58,84.83,84.46,84.65,354573.0,79.8338,80.0697,79.7205,79.8998,354573.0
2021-06-09 09:50:00,84.63,84.77,84.52,84.58,222524.0,79.8809,80.0131,79.7771,79.8338,222524.0
2021-06-09 10:00:00,84.58,84.59,84.19,84.19,264572.0,79.8338,79.8432,79.4656,79.4656,264572.0
2021-06-09 10:10:00,84.2,84.26,84.07,84.23,381427.0,79.4751,79.5317,79.3524,79.5034,381427.0
2021-06-09 10:20:00,84.22,84.36,84.18,84.32,204160.0,79.494,79.6261,79.4562,79.5883,204160.0
2021-06-09 10:30:00,84.33,84.46,84.3,84.41,282561.0,79.5978,79.7205,79.5695,79.6733,282561.0
2021-06-09 10:40:00,84.4,84.46,84.32,84.38,209815.0,79.6639,79.7205,79.5883,79.645,209815.0
2021-06-09 10:50:00,84.37,84.42,84.26,84.4,181299.0,79.6355,79.6827,79.5317,79.6639,181299.0
2021-06-09 11:00:00,84.4,84.41,84.32,84.35,159899.0,79.6639,79.6733,79.5883,79.6167,159899.0
2021-06-09 11:10:00,84.35,84.6,84.34,84.6,168574.0,79.6167,79.8526,79.6072,79.8526,168574.0
2021-06-09 11:20:00,84.59,84.62,84.45,84.48,260989.0,79.8432,79.8715,79.7111,79.7394,260989.0
2021-06-09 11:30:00,84.48,84.52,84.4,84.52,151580.0,79.7394,79.7771,79.6639,79.7771,151580.0
2021-06-09 11:40:00,84.52,84.52,84.34,84.39,124113.0,79.7771,79.7771,79.6072,79.6544,124113.0
2021-06-09 11:50:00,84.39,84.39,84.18,84.19,228736.0,79.6544,79.6544,79.4562,79.4656,228736.0
2021-06-09 12:00:00,84.18,84.2,84.03,84.06,263779.0,79.4562,79.4751,79.3146,79.3429,263779.0
2021-06-09 12:10:00,84.06,84.2,84.05,84.16,141541.0,79.3429,79.4751,79.3335,79.4373,141541.0
2021-06-09 12:20:00,84.16,84.22,84.15,84.2,101779.0,79.4373,79.494,79.4279,79.4751,101779.0
2021-06-09 12:30:00,84.2,84.26,84.19,84.26,126461.0,79.4751,79.5317,79.4656,79.5317,126461.0
2021-06-09 12:40:00,84.26,84.3,84.23,84.27,121173.0,79.5317,79.5695,79.5034,79.5412,121173.0
2021-06-09 12:50:00,84.27,84.31,84.23,84.29,108966.0,79.5412,79.5789,79.5034,79.56,108966.0
2021-06-09 13:00:00,84.29,84.35,84.24,84.3,160673.0,79.56,79.6167,79.5128,79.5695,160673.0
2021-06-09 13:10:00,84.3,84.36,84.25,84.35,102237.0,79.5695,79.6261,79.5223,79.6167,102237.0
2021-06-09 13:20:00,84.34,84.43,84.33,84.4,93645.0,79.6072,79.6922,79.5978,79.6639,93645.0
2021-06-09 13:30:00,84.41,84.41,84.32,84.37,114727.0,79.6733,79.6733,79.5883,79.6355,114727.0
2021-06-09 13:40:00,84.37,84.42,84.35,84.4,92672.0,79.6355,79.6827,79.6167,79.6639,92672.0
2021-06-09 13:50:00,84.41,84.46,84.38,84.38,95081.0,79.6733,79.7205,79.645,79.645,95081.0
2021-06-09 14:00:00,84.38,84.49,84.38,84.46,124621.0,79.645,79.7488,79.645,79.7205,124621.0
2021-06-09 14:10:00,84.46,84.53,84.45,84.52,98868.0,79.7205,79.7866,79.7111,79.7771,98868.0
2021-06-09 14:20:00,84.52,84.65,84.51,84.6,127241.0,79.7771,79.8998,79.7677,79.8526,127241.0
2021-06-09 14:30:00,84.59,84.63,84.57,84.59,108497.0,79.8432,79.8809,79.8243,79.8432,108497.0
2021-06-09 14:40:00,84.58,84.6,84.5,84.51,101256.0,79.8338,79.8526,79.7582,79.7677,101256.0
2021-06-09 14:50:00,84.51,84.62,84.48,84.61,126598.0,79.7677,79.8715,79.7394,79.8621,126598.0
2021-06-09 15:00:00,84.61,84.64,84.58,84.61,135659.0,79.8621,79.8904,79.8338,79.8621,135659.0
2021-06-09 15:10:00,84.61,84.65,84.59,84.65,126914.0,79.8621,79.8998,79.8432,79.8998,126914.0
2021-06-09 15:20:00,84.64,84.69,84.62,84.65,143267.0,79.8904,79.9376,79.8715,79.8998,143267.0
2021-06-09 15:30:00,84.64,84.69,84.61,84.64,162808.0,79.8904,79.9376,79.8621,79.8904,162808.0
2021-06-09 15:40:00,84.64,84.65,84.49,84.57,286349.0,79.8904,79.8998,79.7488,79.8243,286349.0
2021-06-09 15:50:00,84.57,84.61,84.48,84.52,410995.0,79.8243,79.8621,79.7394,79.7771,410995.0
2021-06-10 09:30:00,84.16,84.46,83.97,84.09,924982.0,79.4373,79.7205,79.258,79.3713,924982.0
2021-06-10 09:40:00,84.1,84.2,83.86,83.92,385967.0,79.3807,79.4751,79.1542,79.2108,385967.0
2021-06-10 09:50:00,83.92,83.94,82.62,82.74,816449.0,79.2108,79.2297,77.9837,78.097,816449.0
2021-06-10 10:00:00,82.74,83.33,82.73,82.83,588021.0,78.097,78.6539,78.0876,78.182,588021.0
2021-06-10 10:10:00,82.85,82.87,82.41,82.41,758000.0,78.2008,78.2197,77.7855,77.7855,758000.0
2021-06-10 10:20:00,82.42,82.45,82.1,82.11,483608.0,77.795,77.8233,77.4929,77.5024,483608.0
2021-06-10 10:30:00,82.1,82.31,81.96,82.0,526171.0,77.4929,77.6911,77.3608,77.3985,526171.0
2021-06-10 10:40:00,82.01,82.25,81.75,81.77,466681.0,77.408,77.6345,77.1626,77.1814,466681.0
2021-06-10 10:50:00,81.76,82.14,81.71,82.13,535806.0,77.172,77.5307,77.1248,77.5212,535806.0
2021-06-10 11:00:00,82.13,82.26,82.01,82.09,320001.0,77.5212,77.6439,77.408,77.4835,320001.0
2021-06-10 11:10:00,82.08,82.19,82.05,82.19,216488.0,77.474,77.5779,77.4457,77.5779,216488.0
2021-06-10 11:20:00,82.18,82.32,82.15,82.23,321792.0,77.5684,77.7006,77.5401,77.6156,321792.0
2021-06-10 11:30:00,82.23,82.36,82.17,82.2,248022.0,77.6156,77.7383,77.559,77.5873,248022.0
2021-06-10 11:40:00,82.2,82.27,82.07,82.16,221836.0,77.5873,77.6534,77.4646,77.5496,221836.0
2021-06-10 11:50:00,82.16,82.3,82.11,82.26,206172.0,77.5496,77.6817,77.5024,77.6439,206172.0
2021-06-10 12:00:00,82.26,82.28,82.13,82.18,139996.0,77.6439,77.6628,77.5212,77.5684,139996.0
2021-06-10 12:10:00,82.18,82.23,82.14,82.15,134936.0,77.5684,77.6156,77.5307,77.5401,134936.0
2021-06-10 12:20:00,82.14,82.15,82.01,82.02,177175.0,77.5307,77.5401,77.408,77.4174,177175.0
2021-06-10 12:30:00,82.02,82.15,82.01,82.13,222902.0,77.4174,77.5401,77.408,77.5212,222902.0
2021-06-10 12:40:00,82.12,82.13,81.99,82.03,233449.0,77.5118,77.5212,77.3891,77.4268,233449.0
2021-06-10 12:50:00,82.02,82.02,81.91,81.92,199838.0,77.4174,77.4174,77.3136,77.323,199838.0
2021-06-10 13:00:00,81.92,82.05,81.88,82.02,191534.0,77.323,77.4457,77.2853,77.4174,191534.0
2021-06-10 13:10:00,82.03,82.16,81.99,81.99,176373.0,77.4268,77.5496,77.3891,77.3891,176373.0
2021-06-10 13:20:00,81.99,82.05,81.98,82.01,123394.0,77.3891,77.4457,77.3797,77.408,123394.0
2021-06-10 13:30:00,82.01,82.08,81.98,82.03,142099.0,77.408,77.474,77.3797,77.4268,142099.0
2021-06-10 13:40:00,82.02,82.02,81.79,81.8,269786.0,77.4174,77.4174,77.2003,77.2098,269786.0
2021-06-10 13:50:00,81.8,81.84,81.76,81.8,163861.0,77.2098,77.2475,77.172,77.2098,163861.0
2021-06-10 14:00:00,81.81,81.95,81.8,81.93,188873.0,77.2192,77.3513,77.2098,77.3325,188873.0
2021-06-10 14:10:00,81.92,81.97,81.86,81.88,174098.0,77.323,77.3702,77.2664,77.2853,174098.0
2021-06-10 14:20:00,81.88,81.97,81.84,81.96,181795.0,77.2853,77.3702,77.2475,77.3608,181795.0
2021-06-10 14:30:00,81.97,82.03,81.95,82.02,195307.0,77.3702,77.4268,77.3513,77.4174,195307.0
2021-06-10 14:40:00,82.02,82.1,81.96,82.09,166548.0,77.4174,77.4929,77.3608,77.4835,166548.0
2021-06-10 14:50:00,82.09,82.18,82.08,82.17,204904.0,77.4835,77.5684,77.474,77.559,204904.0
2021-06-10 15:00:00,82.18,82.25,82.09,82.21,237465.0,77.5684,77.6345,77.4835,77.5967,237465.0
2021-06-10 15:10:00,82.21,82.26,82.09,82.1,222244.0,77.5967,77.6439,77.4835,77.4929,222244.0
2021-06-10 15:20:00,82.11,82.26,82.09,82.25,247264.0,77.5024,77.6439,77.4835,77.6345,247264.0
2021-06-10 15:30:00,82.26,82.4,82.18,82.38,358382.0,77.6439,77.7761,77.5684,77.7572,358382.0
2021-06-10 15:40:00,82.37,82.44,82.26,82.3,443761.0,77.7478,77.8138,77.6439,77.6817,443761.0
2021-06-10 15:50:00,82.3,82.33,82.15,82.3,739983.0,77.6817,77.71,77.5401,77.6817,739983.0
2021-06-11 09:30:00,81.98,82.74,81.84,82.59,577276.0,77.3797,78.097,77.2475,77.9554,577276.0
2021-06-11 09:40:00,82.58,82.85,82.44,82.72,434357.0,77.946,78.2008,77.8138,78.0781,434357.0
2021-06-11 09:50:00,82.71,82.81,82.62,82.73,343129.0,78.0687,78.1631,77.9837,78.0876,343129.0
2021-06-11 10:00:00,82.75,82.93,82.7,82.76,322922.0,78.1064,78.2763,78.0593,78.1159,322922.0
2021-06-11 10:10:00,82.77,83.0,82.75,82.98,237150.0,78.1253,78.3424,78.1064,78.3235,237150.0
2021-06-11 10:20:00,82.98,83.0,82.82,82.89,224439.0,78.3235,78.3424,78.1725,78.2386,224439.0
2021-06-11 10:30:00,82.9,83.0,82.78,82.81,247150.0,78.248,78.3424,78.1348,78.1631,247150.0
2021-06-11 10:40:00,82.8,83.08,82.8,83.0,238093.0,78.1536,78.4179,78.1536,78.3424,238093.0
2021-06-11 10:50:00,83.0,83.22,82.96,83.03,307635.0,78.3424,78.5501,78.3047,78.3707,307635.0
2021-06-11 11:00:00,83.03,83.14,82.94,83.03,233879.0,78.3707,78.4746,78.2858,78.3707,233879.0
2021-06-11 11:10:00,83.04,83.17,83.03,83.15,171179.0,78.3802,78.5029,78.3707,78.484,171179.0
2021-06-11 11:20:00,83.15,83.24,83.02,83.04,289814.0,78.484,78.569,78.3613,78.3802,289814.0
2021-06-11 11:30:00,83.04,83.08,82.94,82.94,220401.0,78.3802,78.4179,78.2858,78.2858,220401.0
2021-06-11 11:40:00,82.94,83.02,82.74,82.74,226085.0,78.2858,78.3613,78.097,78.097,226085.0
2021-06-11 11:50:00,82.75,82.76,82.61,82.7,162520.0,78.1064,78.1159,77.9743,78.0593,162520.0
2021-06-11 12:00:00,82.7,82.76,82.62,82.62,144018.0,78.0593,78.1159,77.9837,77.9837,144018.0
2021-06-11 12:10:00,82.63,82.71,82.62,82.67,135271.0,77.9932,78.0687,77.9837,78.0309,135271.0
2021-06-11 12:20:00,82.68,82.68,82.58,82.64,148548.0,78.0404,78.0404,77.946,78.0026,148548.0
2021-06-11 12:30:00,82.64,82.64,82.51,82.53,116561.0,78.0026,78.0026,77.8799,77.8988,116561.0
2021-06-11 12:40:00,82.53,82.59,82.47,82.48,321789.0,77.8988,77.9554,77.8422,77.8516,321789.0
2021-06-11 12:50:00,82.48,82.52,82.39,82.49,181914.0,77.8516,77.8894,77.7666,77.861,181914.0
2021-06-11 13:00:00,82.5,82.54,82.42,82.49,120281.0,77.8705,77.9082,77.795,77.861,120281.0
2021-06-11 13:10:00,82.5,82.55,82.45,82.5,128496.0,77.8705,77.9177,77.8233,77.8705,128496.0
2021-06-11 13:20:00,82.5,82.55,82.48,82.54,110937.0,77.8705,77.9177,77.8516,77.9082,110937.0
2021-06-11 13:30:00,82.54,82.56,82.51,82.55,123938.0,77.9082,77.9271,77.8799,77.9177,123938.0
2021-06-11 13:40:00,82.55,82.6,82.54,82.56,141082.0,77.9177,77.9649,77.9082,77.9271,141082.0
2021-06-11 13:50:00,82.57,82.64,82.56,82.58,136785.0,77.9365,78.0026,77.9271,77.946,136785.0
2021-06-11 14:00:00,82.58,82.74,82.57,82.73,140123.0,77.946,78.097,77.9365,78.0876,140123.0
2021-06-11 14:10:00,82.73,82.76,82.63,82.63,156996.0,78.0876,78.1159,77.9932,77.9932,156996.0
2021-06-11 14:20:00,82.64,82.79,82.6,82.79,125286.0,78.0026,78.1442,77.9649,78.1442,125286.0
2021-06-11 14:30:00,82.79,82.87,82.78,82.84,154202.0,78.1442,78.2197,78.1348,78.1914,154202.0
2021-06-11 14:40:00,82.84,82.88,82.76,82.8,134308.0,78.1914,78.2292,78.1159,78.1536,134308.0
2021-06-11 14:50:00,82.8,82.87,82.77,82.84,162740.0,78.1536,78.2197,78.1253,78.1914,162740.0
2021-06-11 15:00:00,82.83,82.86,82.72,82.73,195829.0,78.182,78.2103,78.0781,78.0876,195829.0
2021-06-11 15:10:00,82.73,82.77,82.71,82.72,176745.0,78.0876,78.1253,78.0687,78.0781,176745.0
2021-06-11 15:20:00,82.72,82.77,82.67,82.76,171300.0,78.0781,78.1253,78.0309,78.1159,171300.0
2021-06-11 15:30:00,82.77,82.81,82.75,82.76,229488.0,78.1253,78.1631,78.1064,78.1159,229488.0
2021-06-11 15:40:00,82.76,82.85,82.74,82.84,262442.0,78.1159,78.2008,78.097,78.1914,262442.0
2021-06-11 15:50:00,82.84,82.9,82.76,82.9,665001.0,78.1914,78.248,78.1159,78.248,665001.0
2021-06-14 09:30:00,83.0,83.1,82.17,82.36,528856.0,78.3424,78.4368,77.559,77.7383,528856.0
2021-06-14 09:40:00,82.36,82.78,82.22,82.74,259267.0,77.7383,78.1348,77.6062,78.097,259267.0
2021-06-14 09:50:00,82.74,82.89,82.58,82.66,268888.0,78.097,78.2386,77.946,78.0215,268888.0
2021-06-14 10:00:00,82.66,82.71,82.59,82.67,235914.0,78.0215,78.0687,77.9554,78.0309,235914.0
2021-06-14 10:10:00,82.67,82.72,82.6,82.69,198143.0,78.0309,78.0781,77.9649,78.0498,198143.0
2021-06-14 10:20:00,82.69,82.77,82.65,82.67,205935.0,78.0498,78.1253,78.0121,78.0309,205935.0
2021-06-14 10:30:00,82.67,82.7,82.6,82.66,153669.0,78.0309,78.0593,77.9649,78.0215,153669.0
2021-06-14 10:40:00,82.65,82.67,82.54,82.59,173483.0,78.0121,78.0309,77.9082,77.9554,173483.0
2021-06-14 10:50:00,82.59,82.66,82.51,82.63,338197.0,77.9554,78.0215,77.8799,77.9932,338197.0
2021-06-14 11:00:00,82.62,82.8,82.59,82.66,181786.0,77.9837,78.1536,77.9554,78.0215,181786.0
2021-06-14 11:10:00,82.66,82.68,82.53,82.56,141594.0,78.0215,78.0404,77.8988,77.9271,141594.0
2021-06-14 11:20:00,82.56,82.64,82.36,82.43,190074.0,77.9271,78.0026,77.7383,77.8044,190074.0
2021-06-14 11:30:00,82.42,82.49,82.4,82.46,149132.0,77.795,77.861,77.7761,77.8327,149132.0
2021-06-14 11:40:00,82.46,82.46,82.35,82.37,157138.0,77.8327,77.8327,77.7289,77.7478,157138.0
2021-06-14 11:50:00,82.37,82.39,82.32,82.38,106918.0,77.7478,77.7666,77.7006,77.7572,106918.0
2021-06-14 12:00:00,82.37,82.37,82.13,82.14,173596.0,77.7478,77.7478,77.5212,77.5307,173596.0
2021-06-14 12:10:00,82.14,82.29,82.14,82.27,124074.0,77.5307,77.6723,77.5307,77.6534,124074.0
2021-06-14 12:20:00,82.27,82.29,82.19,82.25,125967.0,77.6534,77.6723,77.5779,77.6345,125967.0
2021-06-14 12:30:00,82.26,82.32,82.24,82.3,124215.0,77.6439,77.7006,77.6251,77.6817,124215.0
2021-06-14 12:40:00,82.3,82.41,82.29,82.39,123530.0,77.6817,77.7855,77.6723,77.7666,123530.0
2021-06-14 12:50:00,82.38,82.38,82.27,82.34,122491.0,77.7572,77.7572,77.6534,77.7195,122491.0
2021-06-14 13:00:00,82.35,82.42,82.31,82.41,102703.0,77.7289,77.795,77.6911,77.7855,102703.0
2021-06-14 13:10:00,82.41,82.44,82.34,82.37,110429.0,77.7855,77.8138,77.7195,77.7478,110429.0
2021-06-14 13:20:00,82.37,82.47,82.35,82.46,158589.0,77.7478,77.8422,77.7289,77.8327,158589.0
2021-06-14 13:30:00,82.47,82.5,82.43,82.48,89970.0,77.8422,77.8705,77.8044,77.8516,89970.0
2021-06-14 13:40:00,82.48,82.48,82.3,82.35,147452.0,77.8516,77.8516,77.6817,77.7289,147452.0
2021-06-14 13:50:00,82.34,82.44,82.34,82.42,92115.0,77.7195,77.8138,77.7195,77.795,92115.0
2021-06-14 14:00:00,82.42,82.45,82.32,82.34,133160.0,77.795,77.8233,77.7006,77.7195,133160.0
2021-06-14 14:10:00,82.35,82.41,82.34,82.41,107554.0,77.7289,77.7855,77.7195,77.7855,107554.0
2021-06-14 14:20:00,82.41,82.49,82.4,82.45,108398.0,77.7855,77.861,77.7761,77.8233,108398.0
2021-06-14 14:30:00,82.46,82.52,82.36,82.5,231158.0,77.8327,77.8894,77.7383,77.8705,231158.0
2021-06-14 14:40:00,82.51,82.56,82.5,82.51,144545.0,77.8799,77.9271,77.8705,77.8799,144545.0
2021-06-14 14:50:00,82.52,82.59,82.5,82.58,138195.0,77.8894,77.9554,77.8705,77.946,138195.0
2021-06-14 15:00:00,82.58,82.64,82.55,82.56,133200.0,77.946,78.0026,77.9177,77.9271,133200.0
2021-06-14 15:10:00,82.58,82.58,82.49,82.51,156284.0,77.946,77.946,77.861,77.8799,156284.0
2021-06-14 15:20:00,82.52,82.54,82.42,82.54,193714.0,77.8894,77.9082,77.795,77.9082,193714.0
2021-06-14 15:30:00,82.53,82.58,82.43,82.46,279481.0,77.8988,77.946,77.8044,77.8327,279481.0
2021-06-14 15:40:00,82.47,82.59,82.39,82.56,388844.0,77.8422,77.9554,77.7666,77.9271,388844.0
2021-06-14 15:50:00,82.57,82.64,82.5,82.63,651881.0,77.9365,78.0026,77.8705,77.9932,651881.0
2021-06-15 09:30:00,82.0,82.51,81.86,82.19,590941.0,77.3985,77.8799,77.2664,77.5779,590941.0
2021-06-15 09:40:00,82.18,82.19,81.52,81.6,402310.0,77.5684,77.5779,76.9455,77.021,402310.0
2021-06-15 09:50:00,81.61,81.69,81.47,81.53,358493.0,77.0304,77.1059,76.8983,76.9549,358493.0
2021-06-15 10:00:00,81.53,81.69,81.49,81.59,411714.0,76.9549,77.1059,76.9172,77.0115,411714.0
2021-06-15 10:10:00,81.59,81.86,81.57,81.85,271686.0,77.0115,77.2664,76.9927,77.257,271686.0
2021-06-15 10:20:00,81.84,82.18,81.84,82.08,288990.0,77.2475,77.5684,77.2475,77.474,288990.0
2021-06-15 10:30:00,82.08,82.09,81.89,81.92,291127.0,77.474,77.4835,77.2947,77.323,291127.0
2021-06-15 10:40:00,81.91,82.01,81.82,81.92,273692.0,77.3136,77.408,77.2286,77.323,273692.0
2021-06-15 10:50:00,81.92,82.03,81.9,82.02,245406.0,77.323,77.4268,77.3041,77.4174,245406.0
2021-06-15 11:00:00,82.03,82.1,81.96,82.04,204558.0,77.4268,77.4929,77.3608,77.4363,204558.0
2021-06-15 11:10:00,82.03,82.11,81.94,81.98,200901.0,77.4268,77.5024,77.3419,77.3797,200901.0
2021-06-15 11:20:00,81.98,82.1,81.96,82.1,287189.0,77.3797,77.4929,77.3608,77.4929,287189.0
2021-06-15 11:30:00,82.1,82.12,81.96,81.97,265338.0,77.4929,77.5118,77.3608,77.3702,265338.0
2021-06-15 11:40:00,81.97,82.05,81.89,81.9,160491.0,77.3702,77.4457,77.2947,77.3041,160491.0
2021-06-15 11:50:00,81.9,81.91,81.82,81.88,150041.0,77.3041,77.3136,77.2286,77.2853,150041.0
2021-06-15 12:00:00,81.88,81.95,81.84,81.92,152321.0,77.2853,77.3513,77.2475,77.323,152321.0
2021-06-15 12:10:00,81.92,81.93,81.83,81.9,172774.0,77.323,77.3325,77.2381,77.3041,172774.0
2021-06-15 12:20:00,81.89,81.91,81.77,81.86,151477.0,77.2947,77.3136,77.1814,77.2664,151477.0
2021-06-15 12:30:00,81.86,81.86,81.63,81.63,142244.0,77.2664,77.2664,77.0493,77.0493,142244.0
2021-06-15 12:40:00,81.62,81.71,81.55,81.61,214600.0,77.0399,77.1248,76.9738,77.0304,214600.0
2021-06-15 12:50:00,81.61,81.62,81.35,81.55,256760.0,77.0304,77.0399,76.785,76.9738,256760.0
2021-06-15 13:00:00,81.54,81.64,81.5,81.51,220041.0,76.9643,77.0587,76.9266,76.936,220041.0
2021-06-15 13:10:00,81.51,81.63,81.46,81.55,261592.0,76.936,77.0493,76.8888,76.9738,261592.0
2021-06-15 13:20:00,81.56,81.7,81.54,81.69,185859.0,76.9832,77.1154,76.9643,77.1059,185859.0
2021-06-15 13:30:00,81.69,81.76,81.63,81.73,183895.0,77.1059,77.172,77.0493,77.1437,183895.0
2021-06-15 13:40:00,81.73,81.75,81.66,81.71,208438.0,77.1437,77.1626,77.0776,77.1248,208438.0
2021-06-15 13:50:00,81.72,81.78,81.67,81.75,168260.0,77.1342,77.1909,77.0871,77.1626,168260.0
2021-06-15 14:00:00,81.76,81.97,81.75,81.97,231176.0,77.172,77.3702,77.1626,77.3702,231176.0
2021-06-15 14:10:00,81.97,81.99,81.83,81.88,267990.0,77.3702,77.3891,77.2381,77.2853,267990.0
2021-06-15 14:20:00,81.88,81.9,81.73,81.76,216854.0,77.2853,77.3041,77.1437,77.172,216854.0
2021-06-15 14:30:00,81.77,81.81,81.66,81.79,242397.0,77.1814,77.2192,77.0776,77.2003,242397.0
2021-06-15 14:40:00,81.79,81.91,81.73,81.9,242942.0,77.2003,77.3136,77.1437,77.3041,242942.0
2021-06-15 14:50:00,81.9,81.91,81.7,81.72,284290.0,77.3041,77.3136,77.1154,77.1342,284290.0
2021-06-15 15:00:00,81.71,81.73,81.61,81.69,293142.0,77.1248,77.1437,77.0304,77.1059,293142.0
2021-06-15 15:10:00,81.69,81.77,81.65,81.72,271678.0,77.1059,77.1814,77.0682,77.1342,271678.0
2021-06-15 15:20:00,81.72,81.8,81.63,81.66,317057.0,77.1342,77.2098,77.0493,77.0776,317057.0
2021-06-15 15:30:00,81.65,81.66,81.51,81.6,559413.0,77.0682,77.0776,76.936,77.021,559413.0
2021-06-15 15:40:00,81.61,81.69,81.54,81.67,701737.0,77.0304,77.1059,76.9643,77.0871,701737.0
2021-06-15 15:50:00,81.68,81.72,81.36,81.6,1318495.0,77.0965,77.1342,76.7944,77.021,1318495.0
2021-06-16 09:30:00,77.99,78.55,77.28,77.35,4032818.0,73.6136,74.1421,72.9434,73.0095,4032818.0
2021-06-16 09:40:00,77.38,77.56,76.61,76.99,2180779.0,73.0378,73.2077,72.311,72.6697,2180779.0
2021-06-16 09:50:00,76.98,77.01,76.22,76.23,1887854.0,72.6602,72.6885,71.9429,71.9523,1887854.0
2021-06-16 10:00:00,76.23,76.41,76.03,76.34,1818324.0,71.9523,72.1222,71.7635,72.0561,1818324.0
2021-06-16 10:10:00,76.34,76.5,76.23,76.3,1099190.0,72.0561,72.2072,71.9523,72.0184,1099190.0
2021-06-16 10:20:00,76.31,76.44,76.01,76.33,1031270.0,72.0278,72.1505,71.7447,72.0467,1031270.0
2021-06-16 10:30:00,76.33,76.34,75.9,76.19,1329882.0,72.0467,72.0561,71.6408,71.9146,1329882.0
2021-06-16 10:40:00,76.18,76.68,76.0,76.5,1455477.0,71.9051,72.3771,71.7352,72.2072,1455477.0
2021-06-16 10:50:00,76.49,77.11,76.49,77.03,1149979.0,72.1977,72.7829,72.1977,72.7074,1149979.0
2021-06-16 11:00:00,77.03,77.1,76.64,76.99,702577.0,72.7074,72.7735,72.3393,72.6697,702577.0
2021-06-16 11:10:00,77.01,77.29,77.0,77.07,668319.0,72.6885,72.9528,72.6791,72.7452,668319.0
2021-06-16 11:20:00,77.07,77.39,76.94,77.35,656571.0,72.7452,73.0472,72.6225,73.0095,656571.0
2021-06-16 11:30:00,77.36,77.37,76.92,76.97,462662.0,73.0189,73.0283,72.6036,72.6508,462662.0
2021-06-16 11:40:00,76.98,77.31,76.94,77.25,535568.0,72.6602,72.9717,72.6225,72.9151,535568.0
2021-06-16 11:50:00,77.25,77.27,76.97,77.03,396574.0,72.9151,72.934,72.6508,72.7074,396574.0
2021-06-16 12:00:00,77.03,77.18,77.02,77.14,274624.0,72.7074,72.849,72.698,72.8113,274624.0
2021-06-16 12:10:00,77.14,77.25,77.06,77.13,287398.0,72.8113,72.9151,72.7357,72.8018,287398.0
2021-06-16 12:20:00,77.14,77.43,77.07,77.4,386473.0,72.8113,73.085,72.7452,73.0567,386473.0
2021-06-16 12:30:00,77.4,77.51,77.33,77.38,479537.0,73.0567,73.1605,72.9906,73.0378,479537.0
2021-06-16 12:40:00,77.38,77.45,77.2,77.34,402936.0,73.0378,73.1039,72.8679,73.0,402936.0
2021-06-16 12:50:00,77.35,77.42,77.06,77.31,327729.0,73.0095,73.0755,72.7357,72.9717,327729.0
2021-06-16 13:00:00,77.31,77.5,77.26,77.45,258769.0,72.9717,73.1511,72.9245,73.1039,258769.0
2021-06-16 13:10:00,77.46,77.73,77.45,77.68,453111.0,73.1133,73.3681,73.1039,73.321,453111.0
2021-06-16 13:20:00,77.68,77.81,77.51,77.8,447553.0,73.321,73.4437,73.1605,73.4342,447553.0
2021-06-16 13:30:00,77.81,77.85,77.66,77.8,309991.0,73.4437,73.4814,73.3021,73.4342,309991.0
2021-06-16 13:40:00,77.8,77.85,77.6,77.62,334053.0,73.4342,73.4814,73.2454,73.2643,334053.0
2021-06-16 13:50:00,77.62,77.76,77.42,77.56,321051.0,73.2643,73.3965,73.0755,73.2077,321051.0
2021-06-16 14:00:00,77.55,77.55,77.01,77.13,457289.0,73.1982,73.1982,72.6885,72.8018,457289.0
2021-06-16 14:10:00,77.13,77.16,76.67,76.69,515916.0,72.8018,72.8301,72.3676,72.3865,515916.0
2021-06-16 14:20:00,76.67,77.01,76.35,76.9,628852.0,72.3676,72.6885,72.0656,72.5847,628852.0
2021-06-16 14:30:00,76.9,76.92,76.7,76.77,466366.0,72.5847,72.6036,72.3959,72.462,466366.0
2021-06-16 14:40:00,76.77,76.88,76.59,76.8,446134.0,72.462,72.5658,72.2921,72.4903,446134.0
2021-06-16 14:50:00,76.8,77.15,76.77,77.13,409952.0,72.4903,72.8207,72.462,72.8018,409952.0
2021-06-16 15:00:00,77.12,77.16,77.0,77.15,450317.0,72.7924,72.8301,72.6791,72.8207,450317.0
2021-06-16 15:10:00,77.15,77.28,77.13,77.19,393821.0,72.8207,72.9434,72.8018,72.8584,393821.0
2021-06-16 15:20:00,77.2,77.39,77.17,77.33,514422.0,72.8679,73.0472,72.8396,72.9906,514422.0
2021-06-16 15:30:00,77.34,77.49,77.18,77.48,590590.0,73.0,73.1416,72.849,73.1322,590590.0
2021-06-16 15:40:00,77.48,77.5,77.27,77.27,663486.0,73.1322,73.1511,72.934,72.934,663486.0
2021-06-16 15:50:00,77.27,77.27,77.03,77.07,1252085.0,72.934,72.934,72.7074,72.7452,1252085.0
2021-06-17 09:30:00,76.99,77.49,76.8,76.81,626756.0,72.6697,73.1416,72.4903,72.4998,626756.0
2021-06-17 09:40:00,76.82,77.22,76.61,77.18,467583.0,72.5092,72.8868,72.311,72.849,467583.0
2021-06-17 09:50:00,77.19,77.53,77.07,77.16,406947.0,72.8584,73.1794,72.7452,72.8301,406947.0
2021-06-17 10:00:00,77.17,77.54,77.12,77.5,338886.0,72.8396,73.1888,72.7924,73.1511,338886.0
2021-06-17 10:10:00,77.51,77.52,77.12,77.25,345533.0,73.1605,73.1699,72.7924,72.9151,345533.0
2021-06-17 10:20:00,77.25,77.3,76.56,76.7,414750.0,72.9151,72.9623,72.2638,72.3959,414750.0
2021-06-17 10:30:00,76.7,77.31,76.7,77.3,325056.0,72.3959,72.9717,72.3959,72.9623,325056.0
2021-06-17 10:40:00,77.3,77.36,77.09,77.3,250534.0,72.9623,73.0189,72.7641,72.9623,250534.0
2021-06-17 10:50:00,77.29,77.36,77.23,77.25,212145.0,72.9528,73.0189,72.8962,72.9151,212145.0
2021-06-17 11:00:00,77.25,77.28,77.02,77.04,223081.0,72.9151,72.9434,72.698,72.7169,223081.0
2021-06-17 11:10:00,77.04,77.19,77.03,77.17,177293.0,72.7169,72.8584,72.7074,72.8396,177293.0
2021-06-17 11:20:00,77.17,77.48,77.12,77.44,165906.0,72.8396,73.1322,72.7924,73.0944,165906.0
2021-06-17 11:30:00,77.44,77.68,77.4,77.51,311056.0,73.0944,73.321,73.0567,73.1605,311056.0
2021-06-17 11:40:00,77.51,77.51,77.1,77.23,398166.0,73.1605,73.1605,72.7735,72.8962,398166.0
2021-06-17 11:50:00,77.23,77.27,77.11,77.15,186408.0,72.8962,72.934,72.7829,72.8207,186408.0
2021-06-17 12:00:00,77.15,77.15,76.99,77.02,237662.0,72.8207,72.8207,72.6697,72.698,237662.0
2021-06-17 12:10:00,77.01,77.19,76.88,76.92,196122.0,72.6885,72.8584,72.5658,72.6036,196122.0
2021-06-17 12:20:00,76.92,76.96,76.66,76.76,306175.0,72.6036,72.6414,72.3582,72.4526,306175.0
2021-06-17 12:30:00,76.75,77.09,76.72,77.02,300222.0,72.4431,72.7641,72.4148,72.698,300222.0
2021-06-17 12:40:00,77.03,77.16,76.97,77.13,252923.0,72.7074,72.8301,72.6508,72.8018,252923.0
2021-06-17 12:50:00,77.12,77.26,77.12,77.17,217780.0,72.7924,72.9245,72.7924,72.8396,217780.0
2021-06-17 13:00:00,77.17,77.21,76.92,76.99,422845.0,72.8396,72.8773,72.6036,72.6697,422845.0
2021-06-17 13:10:00,76.98,76.99,76.75,76.8,248074.0,72.6602,72.6697,72.4431,72.4903,248074.0
2021-06-17 13:20:00,76.8,77.13,76.79,77.11,196550.0,72.4903,72.8018,72.4809,72.7829,196550.0
2021-06-17 13:30:00,77.11,77.31,77.08,77.22,163259.0,72.7829,72.9717,72.7546,72.8868,163259.0
2021-06-17 13:40:00,77.22,77.29,77.18,77.28,119389.0,72.8868,72.9528,72.849,72.9434,119389.0
2021-06-17 13:50:00,77.29,77.31,77.18,77.21,143381.0,72.9528,72.9717,72.849,72.8773,143381.0
2021-06-17 14:00:00,77.22,77.32,77.17,77.23,179958.0,72.8868,72.9812,72.8396,72.8962,179958.0
2021-06-17 14:10:00,77.23,77.3,77.2,77.3,116423.0,72.8962,72.9623,72.8679,72.9623,116423.0
2021-06-17 14:20:00,77.3,77.4,77.13,77.37,149448.0,72.9623,73.0567,72.8018,73.0283,149448.0
2021-06-17 14:30:00,77.38,77.4,77.26,77.38,199385.0,73.0378,73.0567,72.9245,73.0378,199385.0
2021-06-17 14:40:00,77.39,77.48,77.35,77.36,210072.0,73.0472,73.1322,73.0095,73.0189,210072.0
2021-06-17 14:50:00,77.36,77.42,77.29,77.38,150365.0,73.0189,73.0755,72.9528,73.0378,150365.0
2021-06-17 15:00:00,77.38,77.58,77.38,77.52,265528.0,73.0378,73.2266,73.0378,73.1699,265528.0
2021-06-17 15:10:00,77.52,77.58,77.49,77.57,249096.0,73.1699,73.2266,73.1416,73.2171,249096.0
2021-06-17 15:20:00,77.58,77.59,77.46,77.58,239298.0,73.2266,73.236,73.1133,73.2266,239298.0
2021-06-17 15:30:00,77.58,77.66,77.49,77.66,328597.0,73.2266,73.3021,73.1416,73.3021,328597.0
2021-06-17 15:40:00,77.65,77.7,77.57,77.63,514903.0,73.2926,73.3398,73.2171,73.2738,514903.0
2021-06-17 15:50:00,77.63,77.74,77.55,77.57,1019262.0,73.2738,73.3776,73.1982,73.2171,1019262.0
2021-06-18 09:30:00,76.9,76.91,76.33,76.42,1543821.0,72.5847,72.5942,72.0467,72.1317,1543821.0
2021-06-18 09:40:00,76.42,76.72,76.35,76.44,306226.0,72.1317,72.4148,72.0656,72.1505,306226.0
2021-06-18 09:50:00,76.44,76.5,76.18,76.38,382774.0,72.1505,72.2072,71.9051,72.0939,382774.0
2021-06-18 10:00:00,76.38,76.52,76.24,76.52,267250.0,72.0939,72.226,71.9618,72.226,267250.0
2021-06-18 10:10:00,76.51,76.61,76.43,76.53,201115.0,72.2166,72.311,72.1411,72.2355,201115.0
2021-06-18 10:20:00,76.54,76.64,76.42,76.45,168614.0,72.2449,72.3393,72.1317,72.16,168614.0
2021-06-18 10:30:00,76.44,76.51,76.3,76.4,198166.0,72.1505,72.2166,72.0184,72.1128,198166.0
2021-06-18 10:40:00,76.4,76.4,76.23,76.28,193132.0,72.1128,72.1128,71.9523,71.9995,193132.0
2021-06-18 10:50:00,76.28,76.28,76.05,76.11,282964.0,71.9995,71.9995,71.7824,71.8391,282964.0
2021-06-18 11:00:00,76.1,76.25,76.08,76.13,241117.0,71.8296,71.9712,71.8107,71.8579,241117.0
2021-06-18 11:10:00,76.12,76.22,76.08,76.19,135041.0,71.8485,71.9429,71.8107,71.9146,135041.0
2021-06-18 11:20:00,76.18,76.18,75.97,76.0,293682.0,71.9051,71.9051,71.7069,71.7352,293682.0
2021-06-18 11:30:00,76.0,76.2,75.99,76.16,235862.0,71.7352,71.924,71.7258,71.8862,235862.0
2021-06-18 11:40:00,76.16,76.26,76.13,76.26,184902.0,71.8862,71.9806,71.8579,71.9806,184902.0
2021-06-18 11:50:00,76.26,76.27,76.14,76.27,206870.0,71.9806,71.9901,71.8674,71.9901,206870.0
2021-06-18 12:00:00,76.28,76.31,76.15,76.28,141547.0,71.9995,72.0278,71.8768,71.9995,141547.0
2021-06-18 12:10:00,76.28,76.29,76.19,76.25,137029.0,71.9995,72.009,71.9146,71.9712,137029.0
2021-06-18 12:20:00,76.25,76.27,76.18,76.24,109098.0,71.9712,71.9901,71.9051,71.9618,109098.0
2021-06-18 12:30:00,76.23,76.34,76.23,76.25,89869.0,71.9523,72.0561,71.9523,71.9712,89869.0
2021-06-18 12:40:00,76.24,76.26,76.14,76.17,104680.0,71.9618,71.9806,71.8674,71.8957,104680.0
2021-06-18 12:50:00,76.17,76.27,76.17,76.25,98930.0,71.8957,71.9901,71.8957,71.9712,98930.0
2021-06-18 13:00:00,76.24,76.28,76.18,76.23,97979.0,71.9618,71.9995,71.9051,71.9523,97979.0
2021-06-18 13:10:00,76.23,76.34,76.23,76.31,135829.0,71.9523,72.0561,71.9523,72.0278,135829.0
2021-06-18 13:20:00,76.32,76.33,76.18,76.24,131741.0,72.0373,72.0467,71.9051,71.9618,131741.0
2021-06-18 13:30:00,76.25,76.35,76.25,76.31,101866.0,71.9712,72.0656,71.9712,72.0278,101866.0
2021-06-18 13:40:00,76.31,76.37,76.26,76.26,119955.0,72.0278,72.0845,71.9806,71.9806,119955.0
2021-06-18 13:50:00,76.25,76.36,76.22,76.36,86530.0,71.9712,72.075,71.9429,72.075,86530.0
2021-06-18 14:00:00,76.36,76.57,76.3,76.52,188947.0,72.075,72.2732,72.0184,72.226,188947.0
2021-06-18 14:10:00,76.53,76.59,76.5,76.5,126419.0,72.2355,72.2921,72.2072,72.2072,126419.0
2021-06-18 14:20:00,76.51,76.53,76.47,76.5,90161.0,72.2166,72.2355,72.1789,72.2072,90161.0
2021-06-18 14:30:00,76.5,76.55,76.47,76.53,117325.0,72.2072,72.2544,72.1789,72.2355,117325.0
2021-06-18 14:40:00,76.53,76.54,76.47,76.48,128726.0,72.2355,72.2449,72.1789,72.1883,128726.0
2021-06-18 14:50:00,76.48,76.54,76.39,76.44,165472.0,72.1883,72.2449,72.1033,72.1505,165472.0
2021-06-18 15:00:00,76.44,76.51,76.39,76.46,149060.0,72.1505,72.2166,72.1033,72.1694,149060.0
2021-06-18 15:10:00,76.45,76.54,76.44,76.53,168942.0,72.16,72.2449,72.1505,72.2355,168942.0
2021-06-18 15:20:00,76.53,76.54,76.45,76.47,202911.0,72.2355,72.2449,72.16,72.1789,202911.0
2021-06-18 15:30:00,76.47,76.52,76.39,76.49,313698.0,72.1789,72.226,72.1033,72.1977,313698.0
2021-06-18 15:40:00,76.49,76.59,76.36,76.37,461325.0,72.1977,72.2921,72.075,72.0845,461325.0
2021-06-18 15:50:00,76.39,76.64,76.24,76.24,1653307.0,72.1033,72.3393,71.9618,71.9618,1653307.0
2021-06-21 09:30:00,76.61,77.54,76.55,77.54,533603.0,72.311,73.1888,72.2544,73.1888,533603.0
2021-06-21 09:40:00,77.54,77.56,76.89,77.32,353562.0,73.1888,73.2077,72.5753,72.9812,353562.0
2021-06-21 09:50:00,77.33,77.33,77.04,77.11,193778.0,72.9906,72.9906,72.7169,72.7829,193778.0
2021-06-21 10:00:00,77.12,77.45,77.12,77.24,237763.0,72.7924,73.1039,72.7924,72.9056,237763.0
2021-06-21 10:10:00,77.25,77.41,77.23,77.34,204713.0,72.9151,73.0661,72.8962,73.0,204713.0
2021-06-21 10:20:00,77.33,77.51,77.28,77.44,179831.0,72.9906,73.1605,72.9434,73.0944,179831.0
2021-06-21 10:30:00,77.45,77.67,77.44,77.64,223230.0,73.1039,73.3115,73.0944,73.2832,223230.0
2021-06-21 10:40:00,77.64,77.72,77.59,77.64,160972.0,73.2832,73.3587,73.236,73.2832,160972.0
2021-06-21 10:50:00,77.64,77.76,77.62,77.68,192414.0,73.2832,73.3965,73.2643,73.321,192414.0
2021-06-21 11:00:00,77.68,77.75,77.55,77.64,168834.0,73.321,73.387,73.1982,73.2832,168834.0
2021-06-21 11:10:00,77.64,77.71,77.62,77.68,200880.0,73.2832,73.3493,73.2643,73.321,200880.0
2021-06-21 11:20:00,77.67,77.71,77.63,77.66,153363.0,73.3115,73.3493,73.2738,73.3021,153363.0
2021-06-21 11:30:00,77.66,77.86,77.65,77.85,156274.0,73.3021,73.4909,73.2926,73.4814,156274.0
2021-06-21 11:40:00,77.84,78.02,77.82,77.95,266044.0,73.472,73.6419,73.4531,73.5758,266044.0
2021-06-21 11:50:00,77.96,77.97,77.76,77.83,152163.0,73.5852,73.5947,73.3965,73.4625,152163.0
2021-06-21 12:00:00,77.84,77.84,77.65,77.67,71026.0,73.472,73.472,73.2926,73.3115,71026.0
2021-06-21 12:10:00,77.66,77.67,77.52,77.59,93931.0,73.3021,73.3115,73.1699,73.236,93931.0
2021-06-21 12:20:00,77.59,77.59,77.53,77.56,62974.0,73.236,73.236,73.1794,73.2077,62974.0
2021-06-21 12:30:00,77.56,77.59,77.53,77.55,88278.0,73.2077,73.236,73.1794,73.1982,88278.0
2021-06-21 12:40:00,77.55,77.58,77.47,77.52,76729.0,73.1982,73.2266,73.1227,73.1699,76729.0
2021-06-21 12:50:00,77.52,77.67,77.51,77.63,89956.0,73.1699,73.3115,73.1605,73.2738,89956.0
2021-06-21 13:00:00,77.64,77.77,77.61,77.73,75347.0,73.2832,73.4059,73.2549,73.3681,75347.0
2021-06-21 13:10:00,77.72,77.83,77.71,77.77,92096.0,73.3587,73.4625,73.3493,73.4059,92096.0
2021-06-21 13:20:00,77.78,77.81,77.72,77.73,77867.0,73.4153,73.4437,73.3587,73.3681,77867.0
2021-06-21 13:30:00,77.74,77.78,77.65,77.75,70657.0,73.3776,73.4153,73.2926,73.387,70657.0
2021-06-21 13:40:00,77.75,77.83,77.73,77.79,109782.0,73.387,73.4625,73.3681,73.4248,109782.0
2021-06-21 13:50:00,77.79,77.82,77.75,77.81,70501.0,73.4248,73.4531,73.387,73.4437,70501.0
2021-06-21 14:00:00,77.81,77.85,77.73,77.76,85452.0,73.4437,73.4814,73.3681,73.3965,85452.0
2021-06-21 14:10:00,77.77,77.83,77.75,77.81,69727.0,73.4059,73.4625,73.387,73.4437,69727.0
2021-06-21 14:20:00,77.8,77.81,77.76,77.79,78470.0,73.4342,73.4437,73.3965,73.4248,78470.0
2021-06-21 14:30:00,77.78,77.79,77.64,77.65,119122.0,73.4153,73.4248,73.2832,73.2926,119122.0
2021-06-21 14:40:00,77.64,77.68,77.61,77.64,87213.0,73.2832,73.321,73.2549,73.2832,87213.0
2021-06-21 14:50:00,77.64,77.76,77.63,77.72,114151.0,73.2832,73.3965,73.2738,73.3587,114151.0
2021-06-21 15:00:00,77.71,77.76,77.69,77.75,106862.0,73.3493,73.3965,73.3304,73.387,106862.0
2021-06-21 15:10:00,77.76,77.82,77.72,77.79,111413.0,73.3965,73.4531,73.3587,73.4248,111413.0
2021-06-21 15:20:00,77.79,77.95,77.78,77.91,141376.0,73.4248,73.5758,73.4153,73.538,141376.0
2021-06-21 15:30:00,77.92,77.93,77.86,77.92,216622.0,73.5475,73.5569,73.4909,73.5475,216622.0
2021-06-21 15:40:00,77.93,77.97,77.88,77.94,260367.0,73.5569,73.5947,73.5097,73.5664,260367.0
2021-06-21 15:50:00,77.94,78.1,77.93,77.98,658043.0,73.5664,73.7174,73.5569,73.6041,658043.0
2021-06-22 09:30:00,78.06,78.06,77.66,77.69,354033.0,73.6796,73.6796,73.3021,73.3304,354033.0
2021-06-22 09:40:00,77.69,78.17,77.68,78.08,218610.0,73.3304,73.7835,73.321,73.6985,218610.0
2021-06-22 09:50:00,78.08,78.29,77.92,78.04,405455.0,73.6985,73.8967,73.5475,73.6608,405455.0
2021-06-22 10:00:00,78.04,78.08,77.88,78.02,175958.0,73.6608,73.6985,73.5097,73.6419,175958.0
2021-06-22 10:10:00,78.02,78.19,77.99,78.17,161098.0,73.6419,73.8023,73.6136,73.7835,161098.0
2021-06-22 10:20:00,78.17,78.39,78.15,78.39,297743.0,73.7835,73.9911,73.7646,73.9911,297743.0
2021-06-22 10:30:00,78.39,78.63,78.37,78.61,206789.0,73.9911,74.2176,73.9722,74.1988,206789.0
2021-06-22 10:40:00,78.62,78.87,78.57,78.83,335801.0,74.2082,74.4442,74.161,74.4064,335801.0
2021-06-22 10:50:00,78.83,78.99,78.73,78.92,242895.0,74.4064,74.5574,74.312,74.4914,242895.0
2021-06-22 11:00:00,78.92,79.15,78.91,79.11,283165.0,74.4914,74.7085,74.4819,74.6707,283165.0
2021-06-22 11:10:00,79.12,79.19,79.01,79.04,163843.0,74.6801,74.7462,74.5763,74.6046,163843.0
2021-06-22 11:20:00,79.04,79.05,78.67,78.7,163853.0,74.6046,74.6141,74.2554,74.2837,163853.0
2021-06-22 11:30:00,78.7,78.71,78.62,78.65,208870.0,74.2837,74.2932,74.2082,74.2365,208870.0
2021-06-22 11:40:00,78.65,78.7,78.49,78.5,176015.0,74.2365,74.2837,74.0855,74.0949,176015.0
2021-06-22 11:50:00,78.5,78.55,78.39,78.41,104527.0,74.0949,74.1421,73.9911,74.01,104527.0
2021-06-22 12:00:00,78.4,78.45,78.28,78.31,201286.0,74.0005,74.0477,73.8873,73.9156,201286.0
2021-06-22 12:10:00,78.31,78.33,78.17,78.22,129730.0,73.9156,73.9345,73.7835,73.8306,129730.0
2021-06-22 12:20:00,78.22,78.27,78.16,78.22,128967.0,73.8306,73.8778,73.774,73.8306,128967.0
2021-06-22 12:30:00,78.22,78.27,78.16,78.18,113976.0,73.8306,73.8778,73.774,73.7929,113976.0
2021-06-22 12:40:00,78.19,78.24,78.17,78.19,99495.0,73.8023,73.8495,73.7835,73.8023,99495.0
2021-06-22 12:50:00,78.2,78.26,78.19,78.23,73785.0,73.8118,73.8684,73.8023,73.8401,73785.0
2021-06-22 13:00:00,78.22,78.31,78.19,78.31,73799.0,73.8306,73.9156,73.8023,73.9156,73799.0
2021-06-22 13:10:00,78.31,78.37,78.28,78.31,95458.0,73.9156,73.9722,73.8873,73.9156,95458.0
2021-06-22 13:20:00,78.31,78.35,78.3,78.31,64912.0,73.9156,73.9534,73.9062,73.9156,64912.0
2021-06-22 13:30:00,78.31,78.36,78.3,78.33,67751.0,73.9156,73.9628,73.9062,73.9345,67751.0
2021-06-22 13:40:00,78.33,78.45,78.32,78.4,76733.0,73.9345,74.0477,73.925,74.0005,76733.0
2021-06-22 13:50:00,78.4,78.51,78.39,78.46,115477.0,74.0005,74.1044,73.9911,74.0572,115477.0
2021-06-22 14:00:00,78.46,78.46,78.37,78.37,68033.0,74.0572,74.0572,73.9722,73.9722,68033.0
2021-06-22 14:10:00,78.37,78.37,78.25,78.34,90561.0,73.9722,73.9722,73.859,73.9439,90561.0
2021-06-22 14:20:00,78.34,78.36,78.27,78.31,137018.0,73.9439,73.9628,73.8778,73.9156,137018.0
2021-06-22 14:30:00,78.31,78.56,78.3,78.55,102781.0,73.9156,74.1516,73.9062,74.1421,102781.0
2021-06-22 14:40:00,78.55,78.58,78.5,78.5,89574.0,74.1421,74.1704,74.0949,74.0949,89574.0
2021-06-22 14:50:00,78.51,78.57,78.47,78.53,73234.0,74.1044,74.161,74.0666,74.1233,73234.0
2021-06-22 15:00:00,78.54,78.7,78.53,78.67,129400.0,74.1327,74.2837,74.1233,74.2554,129400.0
2021-06-22 15:10:00,78.67,78.74,78.65,78.69,147881.0,74.2554,74.3215,74.2365,74.2743,147881.0
2021-06-22 15:20:00,78.7,78.81,78.69,78.77,152642.0,74.2837,74.3875,74.2743,74.3498,152642.0
2021-06-22 15:30:00,78.78,78.78,78.64,78.65,196377.0,74.3592,74.3592,74.2271,74.2365,196377.0
2021-06-22 15:40:00,78.65,78.68,78.56,78.61,238648.0,74.2365,74.2648,74.1516,74.1988,238648.0
2021-06-22 15:50:00,78.6,78.72,78.53,78.67,680094.0,74.1893,74.3026,74.1233,74.2554,680094.0
2021-06-23 09:30:00,78.76,78.87,78.35,78.37,369585.0,74.3403,74.4442,73.9534,73.9722,369585.0
2021-06-23 09:40:00,78.39,78.46,78.26,78.29,229204.0,73.9911,74.0572,73.8684,73.8967,229204.0
2021-06-23 09:50:00,78.28,78.56,78.28,78.51,182257.0,73.8873,74.1516,73.8873,74.1044,182257.0
2021-06-23 10:00:00,78.52,78.6,78.39,78.4,122270.0,74.1138,74.1893,73.9911,74.0005,122270.0
2021-06-23 10:10:00,78.39,78.54,78.36,78.54,133749.0,73.9911,74.1327,73.9628,74.1327,133749.0
2021-06-23 10:20:00,78.53,78.62,78.52,78.53,116557.0,74.1233,74.2082,74.1138,74.1233,116557.0
2021-06-23 10:30:00,78.54,78.61,78.45,78.6,130732.0,74.1327,74.1988,74.0477,74.1893,130732.0
2021-06-23 10:40:00,78.59,78.65,78.54,78.56,163765.0,74.1799,74.2365,74.1327,74.1516,163765.0
2021-06-23 10:50:00,78.57,78.61,78.53,78.54,133088.0,74.161,74.1988,74.1233,74.1327,133088.0
2021-06-23 11:00:00,78.55,78.6,78.51,78.57,116207.0,74.1421,74.1893,74.1044,74.161,116207.0
2021-06-23 11:10:00,78.57,78.65,78.53,78.59,112452.0,74.161,74.2365,74.1233,74.1799,112452.0
2021-06-23 11:20:00,78.59,78.75,78.58,78.69,182635.0,74.1799,74.3309,74.1704,74.2743,182635.0
2021-06-23 11:30:00,78.69,78.77,78.63,78.7,107810.0,74.2743,74.3498,74.2176,74.2837,107810.0
2021-06-23 11:40:00,78.7,78.78,78.69,78.75,95064.0,74.2837,74.3592,74.2743,74.3309,95064.0
2021-06-23 11:50:00,78.75,78.75,78.65,78.67,101155.0,74.3309,74.3309,74.2365,74.2554,101155.0
2021-06-23 12:00:00,78.67,78.68,78.62,78.63,96924.0,74.2554,74.2648,74.2082,74.2176,96924.0
2021-06-23 12:10:00,78.64,78.66,78.61,78.64,74016.0,74.2271,74.246,74.1988,74.2271,74016.0
2021-06-23 12:20:00,78.64,78.65,78.57,78.58,97835.0,74.2271,74.2365,74.161,74.1704,97835.0
2021-06-23 12:30:00,78.57,78.61,78.52,78.55,116532.0,74.161,74.1988,74.1138,74.1421,116532.0
2021-06-23 12:40:00,78.55,78.66,78.53,78.64,92675.0,74.1421,74.246,74.1233,74.2271,92675.0
2021-06-23 12:50:00,78.64,78.65,78.55,78.57,90407.0,74.2271,74.2365,74.1421,74.161,90407.0
2021-06-23 13:00:00,78.57,78.65,78.57,78.61,123345.0,74.161,74.2365,74.161,74.1988,123345.0
2021-06-23 13:10:00,78.61,78.68,78.58,78.65,69596.0,74.1988,74.2648,74.1704,74.2365,69596.0
2021-06-23 13:20:00,78.65,78.66,78.6,78.63,50288.0,74.2365,74.246,74.1893,74.2176,50288.0
2021-06-23 13:30:00,78.63,78.64,78.56,78.58,79063.0,74.2176,74.2271,74.1516,74.1704,79063.0
2021-06-23 13:40:00,78.57,78.58,78.5,78.56,53287.0,74.161,74.1704,74.0949,74.1516,53287.0
2021-06-23 13:50:00,78.56,78.57,78.51,78.52,60502.0,74.1516,74.161,74.1044,74.1138,60502.0
2021-06-23 14:00:00,78.52,78.54,78.45,78.48,112697.0,74.1138,74.1327,74.0477,74.0761,112697.0
2021-06-23 14:10:00,78.48,78.51,78.43,78.5,74021.0,74.0761,74.1044,74.0289,74.0949,74021.0
2021-06-23 14:20:00,78.51,78.52,78.45,78.46,65409.0,74.1044,74.1138,74.0477,74.0572,65409.0
2021-06-23 14:30:00,78.45,78.5,78.4,78.49,91723.0,74.0477,74.0949,74.0005,74.0855,91723.0
2021-06-23 14:40:00,78.49,78.5,78.36,78.38,85428.0,74.0855,74.0949,73.9628,73.9817,85428.0
2021-06-23 14:50:00,78.37,78.43,78.36,78.38,87492.0,73.9722,74.0289,73.9628,73.9817,87492.0
2021-06-23 15:00:00,78.38,78.38,78.31,78.34,100981.0,73.9817,73.9817,73.9156,73.9439,100981.0
2021-06-23 15:10:00,78.34,78.44,78.34,78.42,82606.0,73.9439,74.0383,73.9439,74.0194,82606.0
2021-06-23 15:20:00,78.42,78.44,78.37,78.42,132887.0,74.0194,74.0383,73.9722,74.0194,132887.0
2021-06-23 15:30:00,78.42,78.44,78.33,78.38,170522.0,74.0194,74.0383,73.9345,73.9817,170522.0
2021-06-23 15:40:00,78.38,78.38,78.23,78.26,224996.0,73.9817,73.9817,73.8401,73.8684,224996.0
2021-06-23 15:50:00,78.25,78.25,78.06,78.1,743467.0,73.859,73.859,73.6796,73.7174,743467.0
2021-06-24 09:30:00,78.6,78.96,78.52,78.53,294759.0,74.1893,74.5291,74.1138,74.1233,294759.0
2021-06-24 09:40:00,78.52,78.75,78.52,78.6,215776.0,74.1138,74.3309,74.1138,74.1893,215776.0
2021-06-24 09:50:00,78.6,78.69,78.53,78.59,123254.0,74.1893,74.2743,74.1233,74.1799,123254.0
2021-06-24 10:00:00,78.59,78.65,78.48,78.48,114294.0,74.1799,74.2365,74.0761,74.0761,114294.0
2021-06-24 10:10:00,78.48,78.62,78.4,78.54,139804.0,74.0761,74.2082,74.0005,74.1327,139804.0
2021-06-24 10:20:00,78.54,78.62,78.45,78.46,242472.0,74.1327,74.2082,74.0477,74.0572,242472.0
2021-06-24 10:30:00,78.47,78.53,78.31,78.32,232163.0,74.0666,74.1233,73.9156,73.925,232163.0
2021-06-24 10:40:00,78.31,78.34,78.14,78.27,233791.0,73.9156,73.9439,73.7551,73.8778,233791.0
2021-06-24 10:50:00,78.27,78.27,78.05,78.06,159351.0,73.8778,73.8778,73.6702,73.6796,159351.0
2021-06-24 11:00:00,78.06,78.08,78.02,78.06,121115.0,73.6796,73.6985,73.6419,73.6796,121115.0
2021-06-24 11:10:00,78.06,78.13,78.01,78.01,99668.0,73.6796,73.7457,73.6324,73.6324,99668.0
2021-06-24 11:20:00,78.0,78.03,77.89,77.92,122209.0,73.623,73.6513,73.5192,73.5475,122209.0
2021-06-24 11:30:00,77.92,77.94,77.71,77.73,179786.0,73.5475,73.5664,73.3493,73.3681,179786.0
2021-06-24 11:40:00,77.72,77.77,77.66,77.7,261181.0,73.3587,73.4059,73.3021,73.3398,261181.0
2021-06-24 11:50:00,77.69,77.73,77.6,77.69,177145.0,73.3304,73.3681,73.2454,73.3304,177145.0
2021-06-24 12:00:00,77.69,77.73,77.62,77.72,121594.0,73.3304,73.3681,73.2643,73.3587,121594.0
2021-06-24 12:10:00,77.72,77.76,77.62,77.66,130739.0,73.3587,73.3965,73.2643,73.3021,130739.0
2021-06-24 12:20:00,77.67,77.78,77.66,77.71,107459.0,73.3115,73.4153,73.3021,73.3493,107459.0
2021-06-24 12:30:00,77.7,77.83,77.67,77.83,106337.0,73.3398,73.4625,73.3115,73.4625,106337.0
2021-06-24 12:40:00,77.82,77.87,77.77,77.78,153863.0,73.4531,73.5003,73.4059,73.4153,153863.0
2021-06-24 12:50:00,77.78,77.92,77.76,77.84,91188.0,73.4153,73.5475,73.3965,73.472,91188.0
2021-06-24 13:00:00,77.84,77.86,77.8,77.8,74920.0,73.472,73.4909,73.4342,73.4342,74920.0
2021-06-24 13:10:00,77.81,77.82,77.74,77.74,121547.0,73.4437,73.4531,73.3776,73.3776,121547.0
2021-06-24 13:20:00,77.74,77.8,77.7,77.7,110696.0,73.3776,73.4342,73.3398,73.3398,110696.0
2021-06-24 13:30:00,77.7,77.76,77.7,77.74,79590.0,73.3398,73.3965,73.3398,73.3776,79590.0
2021-06-24 13:40:00,77.73,77.79,77.71,77.78,76527.0,73.3681,73.4248,73.3493,73.4153,76527.0
2021-06-24 13:50:00,77.78,77.84,77.77,77.78,107593.0,73.4153,73.472,73.4059,73.4153,107593.0
2021-06-24 14:00:00,77.78,78.0,77.78,77.93,189092.0,73.4153,73.623,73.4153,73.5569,189092.0
2021-06-24 14:10:00,77.92,77.94,77.86,77.88,81907.0,73.5475,73.5664,73.4909,73.5097,81907.0
2021-06-24 14:20:00,77.87,77.98,77.87,77.94,93252.0,73.5003,73.6041,73.5003,73.5664,93252.0
2021-06-24 14:30:00,77.94,78.0,77.92,77.99,81162.0,73.5664,73.623,73.5475,73.6136,81162.0
2021-06-24 14:40:00,77.99,77.99,77.85,77.85,81314.0,73.6136,73.6136,73.4814,73.4814,81314.0
2021-06-24 14:50:00,77.86,77.9,77.78,77.79,98821.0,73.4909,73.5286,73.4153,73.4248,98821.0
2021-06-24 15:00:00,77.78,77.82,77.68,77.68,168263.0,73.4153,73.4531,73.321,73.321,168263.0
2021-06-24 15:10:00,77.68,77.7,77.64,77.69,158068.0,73.321,73.3398,73.2832,73.3304,158068.0
2021-06-24 15:20:00,77.7,77.8,77.69,77.74,124146.0,73.3398,73.4342,73.3304,73.3776,124146.0
2021-06-24 15:30:00,77.74,77.8,77.71,77.77,206937.0,73.3776,73.4342,73.3493,73.4059,206937.0
2021-06-24 15:40:00,77.76,77.87,77.76,77.79,186466.0,73.3965,73.5003,73.3965,73.4248,186466.0
2021-06-24 15:50:00,77.78,77.85,77.69,77.74,777275.0,73.4153,73.4814,73.3304,73.3776,777275.0
2021-06-25 09:30:00,78.03,78.08,77.68,77.73,264174.0,73.6513,73.6985,73.321,73.3681,264174.0
2021-06-25 09:40:00,77.72,77.79,77.58,77.63,142963.0,73.3587,73.4248,73.2266,73.2738,142963.0
2021-06-25 09:50:00,77.63,77.87,77.56,77.83,174155.0,73.2738,73.5003,73.2077,73.4625,174155.0
2021-06-25 10:00:00,77.83,77.96,77.8,77.83,128089.0,73.4625,73.5852,73.4342,73.4625,128089.0
2021-06-25 10:10:00,77.82,77.89,77.77,77.78,122079.0,73.4531,73.5192,73.4059,73.4153,122079.0
2021-06-25 10:20:00,77.77,77.91,77.76,77.87,121202.0,73.4059,73.538,73.3965,73.5003,121202.0
2021-06-25 10:30:00,77.86,77.97,77.83,77.96,76165.0,73.4909,73.5947,73.4625,73.5852,76165.0
2021-06-25 10:40:00,77.95,77.99,77.89,77.9,70597.0,73.5758,73.6136,73.5192,73.5286,70597.0
2021-06-25 10:50:00,77.9,77.95,77.77,77.91,193728.0,73.5286,73.5758,73.4059,73.538,193728.0
2021-06-25 11:00:00,77.91,78.06,77.89,78.0,140709.0,73.538,73.6796,73.5192,73.623,140709.0
2021-06-25 11:10:00,78.0,78.17,78.0,78.12,110143.0,73.623,73.7835,73.623,73.7363,110143.0
2021-06-25 11:20:00,78.13,78.31,78.09,78.31,153652.0,73.7457,73.9156,73.7079,73.9156,153652.0
2021-06-25 11:30:00,78.31,78.31,78.19,78.24,132918.0,73.9156,73.9156,73.8023,73.8495,132918.0
2021-06-25 11:40:00,78.24,78.38,78.24,78.34,100203.0,73.8495,73.9817,73.8495,73.9439,100203.0
2021-06-25 11:50:00,78.34,78.41,78.32,78.36,114730.0,73.9439,74.01,73.925,73.9628,114730.0
2021-06-25 12:00:00,78.35,78.39,78.26,78.26,122344.0,73.9534,73.9911,73.8684,73.8684,122344.0
2021-06-25 12:10:00,78.26,78.29,78.18,78.28,185992.0,73.8684,73.8967,73.7929,73.8873,185992.0
2021-06-25 12:20:00,78.28,78.33,78.17,78.17,163551.0,73.8873,73.9345,73.7835,73.7835,163551.0
2021-06-25 12:30:00,78.18,78.26,78.15,78.26,121041.0,73.7929,73.8684,73.7646,73.8684,121041.0
2021-06-25 12:40:00,78.26,78.29,78.24,78.27,69506.0,73.8684,73.8967,73.8495,73.8778,69506.0
2021-06-25 12:50:00,78.27,78.27,78.16,78.19,108810.0,73.8778,73.8778,73.774,73.8023,108810.0
2021-06-25 13:00:00,78.19,78.22,78.14,78.22,84655.0,73.8023,73.8306,73.7551,73.8306,84655.0
2021-06-25 13:10:00,78.22,78.24,78.18,78.2,74835.0,73.8306,73.8495,73.7929,73.8118,74835.0
2021-06-25 13:20:00,78.19,78.25,78.18,78.22,75418.0,73.8023,73.859,73.7929,73.8306,75418.0
2021-06-25 13:30:00,78.22,78.26,78.2,78.26,71809.0,73.8306,73.8684,73.8118,73.8684,71809.0
2021-06-25 13:40:00,78.26,78.38,78.25,78.37,85108.0,73.8684,73.9817,73.859,73.9722,85108.0
2021-06-25 13:50:00,78.37,78.53,78.35,78.52,119597.0,73.9722,74.1233,73.9534,74.1138,119597.0
2021-06-25 14:00:00,78.52,78.53,78.42,78.43,108551.0,74.1138,74.1233,74.0194,74.0289,108551.0
2021-06-25 14:10:00,78.42,78.45,78.39,78.42,98662.0,74.0194,74.0477,73.9911,74.0194,98662.0
2021-06-25 14:20:00,78.42,78.44,78.4,78.42,86449.0,74.0194,74.0383,74.0005,74.0194,86449.0
2021-06-25 14:30:00,78.42,78.43,78.29,78.34,121828.0,74.0194,74.0289,73.8967,73.9439,121828.0
2021-06-25 14:40:00,78.34,78.36,78.31,78.31,83190.0,73.9439,73.9628,73.9156,73.9156,83190.0
2021-06-25 14:50:00,78.31,78.36,78.27,78.3,111439.0,73.9156,73.9628,73.8778,73.9062,111439.0
2021-06-25 15:00:00,78.3,78.36,78.27,78.36,109402.0,73.9062,73.9628,73.8778,73.9628,109402.0
2021-06-25 15:10:00,78.36,78.38,78.28,78.28,130509.0,73.9628,73.9817,73.8873,73.8873,130509.0
2021-06-25 15:20:00,78.28,78.33,78.19,78.19,160576.0,73.8873,73.9345,73.8023,73.8023,160576.0
2021-06-25 15:30:00,78.19,78.43,78.18,78.42,208375.0,73.8023,74.0289,73.7929,74.0194,208375.0
2021-06-25 15:40:00,78.42,78.45,78.34,78.39,273751.0,74.0194,74.0477,73.9439,73.9911,273751.0
2021-06-25 15:50:00,78.39,78.61,78.39,78.43,1003797.0,73.9911,74.1988,73.9911,74.0289,1003797.0
2021-06-28 09:30:00,78.49,78.8,78.33,78.74,296761.0,74.0855,74.3781,73.9345,74.3215,296761.0
2021-06-28 09:40:00,78.72,78.92,78.65,78.92,199298.0,74.3026,74.4914,74.2365,74.4914,199298.0
2021-06-28 09:50:00,78.92,78.95,78.83,78.89,135880.0,74.4914,74.5197,74.4064,74.4631,135880.0
2021-06-28 10:00:00,78.9,78.97,78.76,78.85,144478.0,74.4725,74.5386,74.3403,74.4253,144478.0
2021-06-28 10:10:00,78.86,78.91,78.75,78.77,77993.0,74.4347,74.4819,74.3309,74.3498,77993.0
2021-06-28 10:20:00,78.76,78.82,78.64,78.64,77675.0,74.3403,74.397,74.2271,74.2271,77675.0
2021-06-28 10:30:00,78.64,78.67,78.55,78.63,134809.0,74.2271,74.2554,74.1421,74.2176,134809.0
2021-06-28 10:40:00,78.63,78.66,78.52,78.55,97590.0,74.2176,74.246,74.1138,74.1421,97590.0
2021-06-28 10:50:00,78.55,78.63,78.54,78.58,68294.0,74.1421,74.2176,74.1327,74.1704,68294.0
2021-06-28 11:00:00,78.58,78.7,78.53,78.64,124643.0,74.1704,74.2837,74.1233,74.2271,124643.0
2021-06-28 11:10:00,78.63,78.63,78.55,78.55,91814.0,74.2176,74.2176,74.1421,74.1421,91814.0
2021-06-28 11:20:00,78.56,78.6,78.51,78.55,76165.0,74.1516,74.1893,74.1044,74.1421,76165.0
2021-06-28 11:30:00,78.55,78.61,78.55,78.56,55302.0,74.1421,74.1988,74.1421,74.1516,55302.0
2021-06-28 11:40:00,78.56,78.68,78.56,78.59,148475.0,74.1516,74.2648,74.1516,74.1799,148475.0
2021-06-28 11:50:00,78.6,78.64,78.58,78.62,60888.0,74.1893,74.2271,74.1704,74.2082,60888.0
2021-06-28 12:00:00,78.62,78.68,78.61,78.67,61205.0,74.2082,74.2648,74.1988,74.2554,61205.0
2021-06-28 12:10:00,78.66,78.68,78.57,78.58,85962.0,74.246,74.2648,74.161,74.1704,85962.0
2021-06-28 12:20:00,78.57,78.58,78.48,78.54,107400.0,74.161,74.1704,74.0761,74.1327,107400.0
2021-06-28 12:30:00,78.55,78.59,78.53,78.56,51312.0,74.1421,74.1799,74.1233,74.1516,51312.0
2021-06-28 12:40:00,78.56,78.6,78.54,78.59,43508.0,74.1516,74.1893,74.1327,74.1799,43508.0
2021-06-28 12:50:00,78.6,78.61,78.49,78.5,60245.0,74.1893,74.1988,74.0855,74.0949,60245.0
2021-06-28 13:00:00,78.5,78.53,78.42,78.47,72454.0,74.0949,74.1233,74.0194,74.0666,72454.0
2021-06-28 13:10:00,78.48,78.51,78.39,78.42,61862.0,74.0761,74.1044,73.9911,74.0194,61862.0
2021-06-28 13:20:00,78.42,78.5,78.41,78.43,69039.0,74.0194,74.0949,74.01,74.0289,69039.0
2021-06-28 13:30:00,78.43,78.55,78.43,78.49,77932.0,74.0289,74.1421,74.0289,74.0855,77932.0
2021-06-28 13:40:00,78.5,78.61,78.49,78.6,67383.0,74.0949,74.1988,74.0855,74.1893,67383.0
2021-06-28 13:50:00,78.61,78.65,78.56,78.59,66124.0,74.1988,74.2365,74.1516,74.1799,66124.0
2021-06-28 14:00:00,78.59,78.63,78.51,78.54,94036.0,74.1799,74.2176,74.1044,74.1327,94036.0
2021-06-28 14:10:00,78.55,78.56,78.51,78.53,49814.0,74.1421,74.1516,74.1044,74.1233,49814.0
2021-06-28 14:20:00,78.53,78.53,78.47,78.5,99652.0,74.1233,74.1233,74.0666,74.0949,99652.0
2021-06-28 14:30:00,78.5,78.52,78.47,78.52,84433.0,74.0949,74.1138,74.0666,74.1138,84433.0
2021-06-28 14:40:00,78.51,78.54,78.48,78.51,80623.0,74.1044,74.1327,74.0761,74.1044,80623.0
2021-06-28 14:50:00,78.51,78.56,78.49,78.55,114458.0,74.1044,74.1516,74.0855,74.1421,114458.0
2021-06-28 15:00:00,78.56,78.57,78.49,78.5,112352.0,74.1516,74.161,74.0855,74.0949,112352.0
2021-06-28 15:10:00,78.5,78.51,78.45,78.46,92791.0,74.0949,74.1044,74.0477,74.0572,92791.0
2021-06-28 15:20:00,78.46,78.48,78.4,78.42,118493.0,74.0572,74.0761,74.0005,74.0194,118493.0
2021-06-28 15:30:00,78.42,78.44,78.34,78.41,112881.0,74.0194,74.0383,73.9439,74.01,112881.0
2021-06-28 15:40:00,78.41,78.45,78.35,78.39,138231.0,74.01,74.0477,73.9534,73.9911,138231.0
2021-06-28 15:50:00,78.39,78.5,78.37,78.5,389262.0,73.9911,74.0949,73.9722,74.0949,389262.0
2021-06-29 09:30:00,78.54,78.59,78.26,78.39,291045.0,74.1327,74.1799,73.8684,73.9911,291045.0
2021-06-29 09:40:00,78.4,78.5,78.33,78.49,145116.0,74.0005,74.0949,73.9345,74.0855,145116.0
2021-06-29 09:50:00,78.49,78.53,78.35,78.43,105576.0,74.0855,74.1233,73.9534,74.0289,105576.0
2021-06-29 10:00:00,78.42,78.5,78.37,78.4,109658.0,74.0194,74.0949,73.9722,74.0005,109658.0
2021-06-29 10:10:00,78.41,78.5,78.38,78.38,108483.0,74.01,74.0949,73.9817,73.9817,108483.0
2021-06-29 10:20:00,78.39,78.46,78.38,78.4,86044.0,73.9911,74.0572,73.9817,74.0005,86044.0
2021-06-29 10:30:00,78.39,78.42,78.31,78.36,111691.0,73.9911,74.0194,73.9156,73.9628,111691.0
2021-06-29 10:40:00,78.35,78.37,78.15,78.21,107821.0,73.9534,73.9722,73.7646,73.8212,107821.0
2021-06-29 10:50:00,78.22,78.35,78.17,78.29,119776.0,73.8306,73.9534,73.7835,73.8967,119776.0
2021-06-29 11:00:00,78.27,78.3,78.2,78.26,76811.0,73.8778,73.9062,73.8118,73.8684,76811.0
2021-06-29 11:10:00,78.26,78.28,78.21,78.24,49863.0,73.8684,73.8873,73.8212,73.8495,49863.0
2021-06-29 11:20:00,78.24,78.25,78.19,78.24,58634.0,73.8495,73.859,73.8023,73.8495,58634.0
2021-06-29 11:30:00,78.25,78.27,78.2,78.27,55541.0,73.859,73.8778,73.8118,73.8778,55541.0
2021-06-29 11:40:00,78.27,78.29,78.16,78.18,100777.0,73.8778,73.8967,73.774,73.7929,100777.0
2021-06-29 11:50:00,78.17,78.25,78.17,78.2,103955.0,73.7835,73.859,73.7835,73.8118,103955.0
2021-06-29 12:00:00,78.21,78.24,78.02,78.03,104996.0,73.8212,73.8495,73.6419,73.6513,104996.0
2021-06-29 12:10:00,78.03,78.04,77.97,78.03,113004.0,73.6513,73.6608,73.5947,73.6513,113004.0
2021-06-29 12:20:00,78.03,78.04,77.98,78.0,74306.0,73.6513,73.6608,73.6041,73.623,74306.0
2021-06-29 12:30:00,78.0,78.0,77.85,77.88,173175.0,73.623,73.623,73.4814,73.5097,173175.0
2021-06-29 12:40:00,77.87,77.94,77.82,77.93,81054.0,73.5003,73.5664,73.4531,73.5569,81054.0
2021-06-29 12:50:00,77.92,78.03,77.9,77.99,112188.0,73.5475,73.6513,73.5286,73.6136,112188.0
2021-06-29 13:00:00,77.99,78.02,77.97,78.02,49261.0,73.6136,73.6419,73.5947,73.6419,49261.0
2021-06-29 13:10:00,78.02,78.16,78.01,78.11,84765.0,73.6419,73.774,73.6324,73.7268,84765.0
2021-06-29 13:20:00,78.1,78.11,78.05,78.1,51300.0,73.7174,73.7268,73.6702,73.7174,51300.0
2021-06-29 13:30:00,78.11,78.12,78.06,78.09,61733.0,73.7268,73.7363,73.6796,73.7079,61733.0
2021-06-29 13:40:00,78.09,78.13,78.02,78.06,91631.0,73.7079,73.7457,73.6419,73.6796,91631.0
2021-06-29 13:50:00,78.06,78.2,78.06,78.18,77753.0,73.6796,73.8118,73.6796,73.7929,77753.0
2021-06-29 14:00:00,78.18,78.2,78.14,78.2,65453.0,73.7929,73.8118,73.7551,73.8118,65453.0
2021-06-29 14:10:00,78.19,78.2,78.13,78.14,46901.0,73.8023,73.8118,73.7457,73.7551,46901.0
2021-06-29 14:20:00,78.14,78.17,78.12,78.17,61563.0,73.7551,73.7835,73.7363,73.7835,61563.0
2021-06-29 14:30:00,78.17,78.17,78.1,78.12,61910.0,73.7835,73.7835,73.7174,73.7363,61910.0
2021-06-29 14:40:00,78.12,78.17,78.11,78.15,84906.0,73.7363,73.7835,73.7268,73.7646,84906.0
2021-06-29 14:50:00,78.15,78.27,78.13,78.24,61362.0,73.7646,73.8778,73.7457,73.8495,61362.0
2021-06-29 15:00:00,78.24,78.26,78.2,78.23,64785.0,73.8495,73.8684,73.8118,73.8401,64785.0
2021-06-29 15:10:00,78.23,78.26,78.17,78.23,88065.0,73.8401,73.8684,73.7835,73.8401,88065.0
2021-06-29 15:20:00,78.24,78.26,78.21,78.23,89527.0,73.8495,73.8684,73.8212,73.8401,89527.0
2021-06-29 15:30:00,78.23,78.23,78.15,78.17,130003.0,73.8401,73.8401,73.7646,73.7835,130003.0
2021-06-29 15:40:00,78.17,78.17,78.08,78.09,135595.0,73.7835,73.7835,73.6985,73.7079,135595.0
2021-06-29 15:50:00,78.09,78.17,78.08,78.11,383289.0,73.7079,73.7835,73.6985,73.7268,383289.0
2021-06-30 09:30:00,77.59,78.07,77.59,77.93,575474.0,73.236,73.6891,73.236,73.5569,575474.0
2021-06-30 09:40:00,77.93,78.14,77.77,78.08,207120.0,73.5569,73.7551,73.4059,73.6985,207120.0
2021-06-30 09:50:00,78.08,78.21,77.73,77.75,193965.0,73.6985,73.8212,73.3681,73.387,193965.0
2021-06-30 10:00:00,77.75,77.86,77.58,77.81,246565.0,73.387,73.4909,73.2266,73.4437,246565.0
2021-06-30 10:10:00,77.81,77.93,77.75,77.86,111912.0,73.4437,73.5569,73.387,73.4909,111912.0
2021-06-30 10:20:00,77.87,77.94,77.78,77.84,138282.0,73.5003,73.5664,73.4153,73.472,138282.0
2021-06-30 10:30:00,77.83,77.96,77.82,77.92,121944.0,73.4625,73.5852,73.4531,73.5475,121944.0
2021-06-30 10:40:00,77.92,78.15,77.91,78.11,140021.0,73.5475,73.7646,73.538,73.7268,140021.0
2021-06-30 10:50:00,78.11,78.12,77.89,77.98,113101.0,73.7268,73.7363,73.5192,73.6041,113101.0
2021-06-30 11:00:00,77.99,78.08,77.93,77.96,93661.0,73.6136,73.6985,73.5569,73.5852,93661.0
2021-06-30 11:10:00,77.97,77.98,77.89,77.91,89661.0,73.5947,73.6041,73.5192,73.538,89661.0
2021-06-30 11:20:00,77.92,77.95,77.85,77.88,80355.0,73.5475,73.5758,73.4814,73.5097,80355.0
2021-06-30 11:30:00,77.88,77.89,77.8,77.86,66815.0,73.5097,73.5192,73.4342,73.4909,66815.0
2021-06-30 11:40:00,77.86,77.93,77.83,77.88,64229.0,73.4909,73.5569,73.4625,73.5097,64229.0
2021-06-30 11:50:00,77.88,77.89,77.79,77.79,71072.0,73.5097,73.5192,73.4248,73.4248,71072.0
2021-06-30 12:00:00,77.8,77.85,77.77,77.84,66340.0,73.4342,73.4814,73.4059,73.472,66340.0
2021-06-30 12:10:00,77.85,77.86,77.8,77.84,58408.0,73.4814,73.4909,73.4342,73.472,58408.0
2021-06-30 12:20:00,77.85,77.87,77.81,77.83,80412.0,73.4814,73.5003,73.4437,73.4625,80412.0
2021-06-30 12:30:00,77.83,77.87,77.81,77.84,73076.0,73.4625,73.5003,73.4437,73.472,73076.0
2021-06-30 12:40:00,77.84,77.87,77.82,77.83,60713.0,73.472,73.5003,73.4531,73.4625,60713.0
2021-06-30 12:50:00,77.83,77.87,77.8,77.85,52152.0,73.4625,73.5003,73.4342,73.4814,52152.0
2021-06-30 13:00:00,77.85,77.91,77.84,77.85,61155.0,73.4814,73.538,73.472,73.4814,61155.0
2021-06-30 13:10:00,77.86,77.88,77.82,77.87,56284.0,73.4909,73.5097,73.4531,73.5003,56284.0
2021-06-30 13:20:00,77.87,77.93,77.86,77.92,52087.0,73.5003,73.5569,73.4909,73.5475,52087.0
2021-06-30 13:30:00,77.92,78.03,77.92,78.0,86110.0,73.5475,73.6513,73.5475,73.623,86110.0
2021-06-30 13:40:00,78.0,78.02,77.94,78.01,60581.0,73.623,73.6419,73.5664,73.6324,60581.0
2021-06-30 13:50:00,78.0,78.09,77.99,78.07,82473.0,73.623,73.7079,73.6136,73.6891,82473.0
2021-06-30 14:00:00,78.07,78.08,77.93,77.95,78900.0,73.6891,73.6985,73.5569,73.5758,78900.0
2021-06-30 14:10:00,77.95,77.96,77.89,77.93,133320.0,73.5758,73.5852,73.5192,73.5569,133320.0
2021-06-30 14:20:00,77.94,78.08,77.94,78.08,129462.0,73.5664,73.6985,73.5664,73.6985,129462.0
2021-06-30 14:30:00,78.09,78.12,78.04,78.08,102655.0,73.7079,73.7363,73.6608,73.6985,102655.0
2021-06-30 14:40:00,78.08,78.1,78.05,78.06,71615.0,73.6985,73.7174,73.6702,73.6796,71615.0
2021-06-30 14:50:00,78.06,78.06,78.02,78.05,74359.0,73.6796,73.6796,73.6419,73.6702,74359.0
2021-06-30 15:00:00,78.05,78.05,77.93,77.94,111915.0,73.6702,73.6702,73.5569,73.5664,111915.0
2021-06-30 15:10:00,77.95,77.96,77.89,77.91,81581.0,73.5758,73.5852,73.5192,73.538,81581.0
2021-06-30 15:20:00,77.92,77.95,77.81,77.87,174165.0,73.5475,73.5758,73.4437,73.5003,174165.0
2021-06-30 15:30:00,77.87,77.92,77.82,77.88,109031.0,73.5003,73.5475,73.4531,73.5097,109031.0
2021-06-30 15:40:00,77.88,77.96,77.86,77.89,119359.0,73.5097,73.5852,73.4909,73.5192,119359.0
2021-06-30 15:50:00,77.89,78.01,77.81,77.83,527847.0,73.5192,73.6324,73.4437,73.4625,527847.0
2021-07-01 09:30:00,77.98,78.68,77.91,78.56,637614.0,73.6041,74.2648,73.538,74.1516,637614.0
2021-07-01 09:40:00,78.57,78.8,78.5,78.8,404090.0,74.161,74.3781,74.0949,74.3781,404090.0
2021-07-01 09:50:00,78.8,78.83,78.45,78.65,417701.0,74.3781,74.4064,74.0477,74.2365,417701.0
2021-07-01 10:00:00,78.63,78.84,78.57,78.84,413576.0,74.2176,74.4159,74.161,74.4159,413576.0
2021-07-01 10:10:00,78.84,78.99,78.79,78.89,387861.0,74.4159,74.5574,74.3687,74.4631,387861.0
2021-07-01 10:20:00,78.89,79.04,78.8,78.99,474004.0,74.4631,74.6046,74.3781,74.5574,474004.0
2021-07-01 10:30:00,78.98,79.02,78.79,78.92,259643.0,74.548,74.5858,74.3687,74.4914,259643.0
2021-07-01 10:40:00,78.91,79.08,78.85,79.04,404905.0,74.4819,74.6424,74.4253,74.6046,404905.0
2021-07-01 10:50:00,79.04,79.11,78.97,79.06,305565.0,74.6046,74.6707,74.5386,74.6235,305565.0
2021-07-01 11:00:00,79.06,79.19,79.01,79.14,281202.0,74.6235,74.7462,74.5763,74.699,281202.0
2021-07-01 11:10:00,79.14,79.24,79.1,79.13,269083.0,74.699,74.7934,74.6613,74.6896,269083.0
2021-07-01 11:20:00,79.13,79.22,79.08,79.19,223448.0,74.6896,74.7745,74.6424,74.7462,223448.0
2021-07-01 11:30:00,79.19,79.3,79.17,79.2,251917.0,74.7462,74.85,74.7273,74.7557,251917.0
2021-07-01 11:40:00,79.2,79.27,79.14,79.23,164889.0,74.7557,74.8217,74.699,74.784,164889.0
2021-07-01 11:50:00,79.23,79.44,79.22,79.44,264177.0,74.784,74.9822,74.7745,74.9822,264177.0
2021-07-01 12:00:00,79.43,79.55,79.38,79.54,193307.0,74.9727,75.086,74.9256,75.0766,193307.0
2021-07-01 12:10:00,79.53,79.53,79.27,79.38,325839.0,75.0671,75.0671,74.8217,74.9256,325839.0
2021-07-01 12:20:00,79.38,79.47,79.35,79.45,172530.0,74.9256,75.0105,74.8972,74.9916,172530.0
2021-07-01 12:30:00,79.45,79.48,79.38,79.44,186151.0,74.9916,75.0199,74.9256,74.9822,186151.0
2021-07-01 12:40:00,79.44,79.47,79.38,79.42,154829.0,74.9822,75.0105,74.9256,74.9633,154829.0
2021-07-01 12:50:00,79.42,79.5,79.29,79.29,250904.0,74.9633,75.0388,74.8406,74.8406,250904.0
2021-07-01 13:00:00,79.3,79.36,79.2,79.34,203446.0,74.85,74.9067,74.7557,74.8878,203446.0
2021-07-01 13:10:00,79.34,79.38,79.29,79.33,134856.0,74.8878,74.9256,74.8406,74.8784,134856.0
2021-07-01 13:20:00,79.32,79.34,79.26,79.27,141641.0,74.8689,74.8878,74.8123,74.8217,141641.0
2021-07-01 13:30:00,79.27,79.3,79.18,79.26,179737.0,74.8217,74.85,74.7368,74.8123,179737.0
2021-07-01 13:40:00,79.26,79.36,79.25,79.33,153321.0,74.8123,74.9067,74.8029,74.8784,153321.0
2021-07-01 13:50:00,79.33,79.35,79.19,79.23,175079.0,74.8784,74.8972,74.7462,74.784,175079.0
2021-07-01 14:00:00,79.23,79.26,79.13,79.17,188873.0,74.784,74.8123,74.6896,74.7273,188873.0
2021-07-01 14:10:00,79.18,79.24,79.16,79.19,148102.0,74.7368,74.7934,74.7179,74.7462,148102.0
2021-07-01 14:20:00,79.19,79.36,79.18,79.34,149073.0,74.7462,74.9067,74.7368,74.8878,149073.0
2021-07-01 14:30:00,79.35,79.45,79.32,79.44,137917.0,74.8972,74.9916,74.8689,74.9822,137917.0
2021-07-01 14:40:00,79.44,79.5,79.43,79.47,152657.0,74.9822,75.0388,74.9727,75.0105,152657.0
2021-07-01 14:50:00,79.47,79.56,79.44,79.55,180262.0,75.0105,75.0955,74.9822,75.086,180262.0
2021-07-01 15:00:00,79.55,79.56,79.4,79.5,178684.0,75.086,75.0955,74.9444,75.0388,178684.0
2021-07-01 15:10:00,79.49,79.57,79.45,79.56,167158.0,75.0294,75.1049,74.9916,75.0955,167158.0
2021-07-01 15:20:00,79.56,79.62,79.52,79.54,221883.0,75.0955,75.1521,75.0577,75.0766,221883.0
2021-07-01 15:30:00,79.54,79.62,79.49,79.51,317740.0,75.0766,75.1521,75.0294,75.0483,317740.0
2021-07-01 15:40:00,79.51,79.6,79.5,79.57,320298.0,75.0483,75.1332,75.0388,75.1049,320298.0
2021-07-01 15:50:00,79.56,79.58,79.37,79.53,860880.0,75.0955,75.1143,74.9161,75.0671,860880.0
2021-07-02 09:30:00,79.45,80.37,79.35,80.33,734837.0,74.9916,75.86,74.8972,75.8222,734837.0
2021-07-02 09:40:00,80.34,81.0,80.28,80.94,600731.0,75.8317,76.4546,75.7751,76.398,600731.0
2021-07-02 09:50:00,80.94,80.94,80.66,80.86,515701.0,76.398,76.398,76.1337,76.3225,515701.0
2021-07-02 10:00:00,80.86,80.91,80.62,80.72,364185.0,76.3225,76.3697,76.096,76.1904,364185.0
2021-07-02 10:10:00,80.73,80.83,80.66,80.69,307740.0,76.1998,76.2942,76.1337,76.162,307740.0
2021-07-02 10:20:00,80.69,81.04,80.66,80.99,470793.0,76.162,76.4924,76.1337,76.4452,470793.0
2021-07-02 10:30:00,81.01,81.66,80.99,81.66,809618.0,76.4641,77.0776,76.4452,77.0776,809618.0
2021-07-02 10:40:00,81.64,81.64,81.25,81.33,406315.0,77.0587,77.0587,76.6906,76.7661,406315.0
2021-07-02 10:50:00,81.33,81.64,81.3,81.45,532540.0,76.7661,77.0587,76.7378,76.8794,532540.0
2021-07-02 11:00:00,81.45,81.7,81.45,81.58,355348.0,76.8794,77.1154,76.8794,77.0021,355348.0
2021-07-02 11:10:00,81.58,81.73,81.46,81.68,348279.0,77.0021,77.1437,76.8888,77.0965,348279.0
2021-07-02 11:20:00,81.68,81.81,81.62,81.69,294268.0,77.0965,77.2192,77.0399,77.1059,294268.0
2021-07-02 11:30:00,81.7,81.87,81.63,81.84,246956.0,77.1154,77.2758,77.0493,77.2475,246956.0
2021-07-02 11:40:00,81.84,81.88,81.64,81.82,233627.0,77.2475,77.2853,77.0587,77.2286,233627.0
2021-07-02 11:50:00,81.83,81.89,81.69,81.71,210163.0,77.2381,77.2947,77.1059,77.1248,210163.0
2021-07-02 12:00:00,81.71,81.79,81.55,81.72,269085.0,77.1248,77.2003,76.9738,77.1342,269085.0
2021-07-02 12:10:00,81.71,81.84,81.59,81.8,208822.0,77.1248,77.2475,77.0115,77.2098,208822.0
2021-07-02 12:20:00,81.8,81.95,81.8,81.94,172831.0,77.2098,77.3513,77.2098,77.3419,172831.0
2021-07-02 12:30:00,81.94,82.12,81.92,82.05,342985.0,77.3419,77.5118,77.323,77.4457,342985.0
2021-07-02 12:40:00,82.06,82.17,82.03,82.09,175932.0,77.4552,77.559,77.4268,77.4835,175932.0
2021-07-02 12:50:00,82.08,82.08,81.93,81.93,225133.0,77.474,77.474,77.3325,77.3325,225133.0
2021-07-02 13:00:00,81.94,81.99,81.84,81.88,162612.0,77.3419,77.3891,77.2475,77.2853,162612.0
2021-07-02 13:10:00,81.89,81.93,81.83,81.9,182511.0,77.2947,77.3325,77.2381,77.3041,182511.0
2021-07-02 13:20:00,81.9,82.11,81.9,82.09,187138.0,77.3041,77.5024,77.3041,77.4835,187138.0
2021-07-02 13:30:00,82.09,82.22,82.01,82.2,172232.0,77.4835,77.6062,77.408,77.5873,172232.0
2021-07-02 13:40:00,82.21,82.26,82.1,82.26,236119.0,77.5967,77.6439,77.4929,77.6439,236119.0
2021-07-02 13:50:00,82.26,82.26,82.06,82.22,272986.0,77.6439,77.6439,77.4552,77.6062,272986.0
2021-07-02 14:00:00,82.22,82.22,82.06,82.07,180774.0,77.6062,77.6062,77.4552,77.4646,180774.0
2021-07-02 14:10:00,82.08,82.15,81.97,82.14,208763.0,77.474,77.5401,77.3702,77.5307,208763.0
2021-07-02 14:20:00,82.14,82.21,82.08,82.18,178537.0,77.5307,77.5967,77.474,77.5684,178537.0
2021-07-02 14:30:00,82.19,82.2,82.01,82.02,158281.0,77.5779,77.5873,77.408,77.4174,158281.0
2021-07-02 14:40:00,82.02,82.04,81.92,81.97,177499.0,77.4174,77.4363,77.323,77.3702,177499.0
2021-07-02 14:50:00,81.97,82.02,81.95,81.98,155712.0,77.3702,77.4174,77.3513,77.3797,155712.0
2021-07-02 15:00:00,81.97,81.98,81.86,81.89,215727.0,77.3702,77.3797,77.2664,77.2947,215727.0
2021-07-02 15:10:00,81.89,81.97,81.81,81.91,258970.0,77.2947,77.3702,77.2192,77.3136,258970.0
2021-07-02 15:20:00,81.91,81.98,81.86,81.97,223369.0,77.3136,77.3797,77.2664,77.3702,223369.0
2021-07-02 15:30:00,81.96,81.97,81.82,81.9,336693.0,77.3608,77.3702,77.2286,77.3041,336693.0
2021-07-02 15:40:00,81.89,81.99,81.85,81.96,431497.0,77.2947,77.3891,77.257,77.3608,431497.0
2021-07-02 15:50:00,81.96,81.99,81.78,81.83,839403.0,77.3608,77.3891,77.1909,77.2381,839403.0
2021-07-06 09:30:00,81.6,82.83,81.36,82.82,757783.0,77.021,78.182,76.7944,78.1725,757783.0
2021-07-06 09:40:00,82.83,83.49,82.78,83.11,758193.0,78.182,78.8049,78.1348,78.4462,758193.0
2021-07-06 09:50:00,83.12,83.59,83.09,83.49,444776.0,78.4557,78.8993,78.4274,78.8049,444776.0
2021-07-06 10:00:00,83.5,83.59,83.26,83.43,407506.0,78.8144,78.8993,78.5878,78.7483,407506.0
2021-07-06 10:10:00,83.43,83.52,83.14,83.38,465324.0,78.7483,78.8332,78.4746,78.7011,465324.0
2021-07-06 10:20:00,83.38,83.48,83.23,83.38,306462.0,78.7011,78.7955,78.5595,78.7011,306462.0
2021-07-06 10:30:00,83.37,83.5,83.32,83.5,373421.0,78.6917,78.8144,78.6445,78.8144,373421.0
2021-07-06 10:40:00,83.49,83.63,83.41,83.44,286563.0,78.8049,78.9371,78.7294,78.7577,286563.0
2021-07-06 10:50:00,83.45,83.45,82.98,82.98,339311.0,78.7672,78.7672,78.3235,78.3235,339311.0
2021-07-06 11:00:00,82.98,83.18,82.95,83.17,226346.0,78.3235,78.5123,78.2952,78.5029,226346.0
2021-07-06 11:10:00,83.16,83.37,83.1,83.34,287196.0,78.4934,78.6917,78.4368,78.6633,287196.0
2021-07-06 11:20:00,83.34,83.49,83.33,83.49,269504.0,78.6633,78.8049,78.6539,78.8049,269504.0
2021-07-06 11:30:00,83.48,83.5,83.38,83.4,273207.0,78.7955,78.8144,78.7011,78.72,273207.0
2021-07-06 11:40:00,83.4,83.45,83.32,83.41,167111.0,78.72,78.7672,78.6445,78.7294,167111.0
2021-07-06 11:50:00,83.4,83.46,83.32,83.37,186747.0,78.72,78.7766,78.6445,78.6917,186747.0
2021-07-06 12:00:00,83.36,83.36,83.09,83.09,186428.0,78.6822,78.6822,78.4274,78.4274,186428.0
2021-07-06 12:10:00,83.09,83.16,82.87,82.89,339332.0,78.4274,78.4934,78.2197,78.2386,339332.0
2021-07-06 12:20:00,82.89,82.96,82.8,82.94,225595.0,78.2386,78.3047,78.1536,78.2858,225595.0
2021-07-06 12:30:00,82.93,82.95,82.66,82.67,233395.0,78.2763,78.2952,78.0215,78.0309,233395.0
2021-07-06 12:40:00,82.67,82.86,82.58,82.86,185176.0,78.0309,78.2103,77.946,78.2103,185176.0
2021-07-06 12:50:00,82.86,82.96,82.83,82.84,151627.0,78.2103,78.3047,78.182,78.1914,151627.0
2021-07-06 13:00:00,82.85,82.96,82.78,82.96,287120.0,78.2008,78.3047,78.1348,78.3047,287120.0
2021-07-06 13:10:00,82.96,83.02,82.94,83.02,108887.0,78.3047,78.3613,78.2858,78.3613,108887.0
2021-07-06 13:20:00,83.02,83.15,83.02,83.08,126202.0,78.3613,78.484,78.3613,78.4179,126202.0
2021-07-06 13:30:00,83.09,83.16,83.0,83.03,128347.0,78.4274,78.4934,78.3424,78.3707,128347.0
2021-07-06 13:40:00,83.03,83.23,83.02,83.22,126221.0,78.3707,78.5595,78.3613,78.5501,126221.0
2021-07-06 13:50:00,83.22,83.24,83.12,83.23,117886.0,78.5501,78.569,78.4557,78.5595,117886.0
2021-07-06 14:00:00,83.24,83.4,83.23,83.31,207660.0,78.569,78.72,78.5595,78.635,207660.0
2021-07-06 14:10:00,83.31,83.4,83.27,83.31,139533.0,78.635,78.72,78.5973,78.635,139533.0
2021-07-06 14:20:00,83.31,83.33,83.18,83.25,159582.0,78.635,78.6539,78.5123,78.5784,159582.0
2021-07-06 14:30:00,83.26,83.33,83.18,83.19,165137.0,78.5878,78.6539,78.5123,78.5218,165137.0
2021-07-06 14:40:00,83.19,83.23,83.13,83.17,137246.0,78.5218,78.5595,78.4651,78.5029,137246.0
2021-07-06 14:50:00,83.18,83.22,83.06,83.15,157073.0,78.5123,78.5501,78.3991,78.484,157073.0
2021-07-06 15:00:00,83.14,83.15,82.93,83.12,236914.0,78.4746,78.484,78.2763,78.4557,236914.0
2021-07-06 15:10:00,83.12,83.23,83.11,83.22,160160.0,78.4557,78.5595,78.4462,78.5501,160160.0
2021-07-06 15:20:00,83.22,83.34,83.22,83.25,192597.0,78.5501,78.6633,78.5501,78.5784,192597.0
2021-07-06 15:30:00,83.25,83.3,83.08,83.26,258496.0,78.5784,78.6256,78.4179,78.5878,258496.0
2021-07-06 15:40:00,83.26,83.38,83.21,83.32,340061.0,78.5878,78.7011,78.5406,78.6445,340061.0
2021-07-06 15:50:00,83.31,83.34,83.04,83.08,828159.0,78.635,78.6633,78.3802,78.4179,828159.0
2021-07-07 09:30:00,83.09,83.56,82.96,83.55,495969.0,78.4274,78.871,78.3047,78.8616,495969.0
2021-07-07 09:40:00,83.55,83.88,83.48,83.67,367744.0,78.8616,79.173,78.7955,78.9748,367744.0
2021-07-07 09:50:00,83.67,84.16,83.67,83.96,516730.0,78.9748,79.4373,78.9748,79.2485,516730.0
2021-07-07 10:00:00,83.96,84.37,83.95,84.32,403118.0,79.2485,79.6355,79.2391,79.5883,403118.0
2021-07-07 10:10:00,84.32,84.7,84.29,84.53,348051.0,79.5883,79.947,79.56,79.7866,348051.0
2021-07-07 10:20:00,84.53,84.53,84.16,84.29,374120.0,79.7866,79.7866,79.4373,79.56,374120.0
2021-07-07 10:30:00,84.29,84.31,84.06,84.29,277409.0,79.56,79.5789,79.3429,79.56,277409.0
2021-07-07 10:40:00,84.3,84.58,84.29,84.56,311237.0,79.5695,79.8338,79.56,79.8149,311237.0
2021-07-07 10:50:00,84.56,84.73,84.54,84.64,316846.0,79.8149,79.9753,79.796,79.8904,316846.0
2021-07-07 11:00:00,84.64,84.71,84.46,84.58,304977.0,79.8904,79.9565,79.7205,79.8338,304977.0
2021-07-07 11:10:00,84.58,84.59,84.36,84.42,218201.0,79.8338,79.8432,79.6261,79.6827,218201.0
2021-07-07 11:20:00,84.42,84.64,84.36,84.63,197690.0,79.6827,79.8904,79.6261,79.8809,197690.0
2021-07-07 11:30:00,84.64,84.67,84.54,84.67,166287.0,79.8904,79.9187,79.796,79.9187,166287.0
2021-07-07 11:40:00,84.67,84.75,84.64,84.75,202123.0,79.9187,79.9942,79.8904,79.9942,202123.0
2021-07-07 11:50:00,84.74,84.95,84.7,84.89,443050.0,79.9848,80.183,79.947,80.1264,443050.0
2021-07-07 12:00:00,84.9,85.1,84.89,85.08,402558.0,80.1358,80.3246,80.1264,80.3057,402558.0
2021-07-07 12:10:00,85.08,85.35,85.07,85.35,295762.0,80.3057,80.5605,80.2963,80.5605,295762.0
2021-07-07 12:20:00,85.35,85.53,85.3,85.52,326513.0,80.5605,80.7304,80.5134,80.721,326513.0
2021-07-07 12:30:00,85.53,85.68,85.41,85.6,472216.0,80.7304,80.872,80.6172,80.7965,472216.0
2021-07-07 12:40:00,85.6,85.81,85.55,85.77,390213.0,80.7965,80.9947,80.7493,80.957,390213.0
2021-07-07 12:50:00,85.77,86.08,85.76,86.07,692964.0,80.957,81.2496,80.9475,81.2401,692964.0
2021-07-07 13:00:00,86.07,86.08,85.86,85.98,347803.0,81.2401,81.2496,81.0419,81.1552,347803.0
2021-07-07 13:10:00,85.98,86.28,85.96,86.25,288595.0,81.1552,81.4384,81.1363,81.41,288595.0
2021-07-07 13:20:00,86.25,86.43,86.19,86.42,230385.0,81.41,81.5799,81.3534,81.5705,230385.0
2021-07-07 13:30:00,86.42,86.78,86.38,86.75,552710.0,81.5705,81.9103,81.5327,81.882,552710.0
2021-07-07 13:40:00,86.74,87.12,86.64,86.98,824469.0,81.8725,82.2312,81.7782,82.0991,824469.0
2021-07-07 13:50:00,86.98,87.17,86.87,86.89,747430.0,82.0991,82.2784,81.9953,82.0141,747430.0
2021-07-07 14:00:00,86.91,87.12,86.87,86.95,385869.0,82.033,82.2312,81.9953,82.0708,385869.0
2021-07-07 14:10:00,86.95,87.15,86.93,87.15,301864.0,82.0708,82.2595,82.0519,82.2595,301864.0
2021-07-07 14:20:00,87.16,87.17,86.98,87.03,344962.0,82.269,82.2784,82.0991,82.1463,344962.0
2021-07-07 14:30:00,87.02,87.04,86.68,86.69,458514.0,82.1368,82.1557,81.8159,81.8254,458514.0
2021-07-07 14:40:00,86.69,86.77,86.55,86.71,432631.0,81.8254,81.9009,81.6932,81.8442,432631.0
2021-07-07 14:50:00,86.73,86.74,86.32,86.34,435186.0,81.8631,81.8725,81.4761,81.495,435186.0
2021-07-07 15:00:00,86.34,86.39,86.22,86.33,385629.0,81.495,81.5422,81.3817,81.4856,385629.0
2021-07-07 15:10:00,86.33,86.48,86.33,86.42,331961.0,81.4856,81.6271,81.4856,81.5705,331961.0
2021-07-07 15:20:00,86.42,86.48,86.35,86.4,280641.0,81.5705,81.6271,81.5044,81.5516,280641.0
2021-07-07 15:30:00,86.4,86.43,86.19,86.39,455545.0,81.5516,81.5799,81.3534,81.5422,455545.0
2021-07-07 15:40:00,86.38,86.46,86.23,86.42,468572.0,81.5327,81.6083,81.3912,81.5705,468572.0
2021-07-07 15:50:00,86.43,86.45,86.04,86.09,1202835.0,81.5799,81.5988,81.2118,81.259,1202835.0
2021-07-08 09:30:00,85.02,86.27,85.0,86.27,954270.0,80.2491,81.4289,80.2302,81.4289,954270.0
2021-07-08 09:40:00,86.27,86.56,86.04,86.18,845884.0,81.4289,81.7026,81.2118,81.344,845884.0
2021-07-08 09:50:00,86.16,86.78,85.99,86.77,528374.0,81.3251,81.9103,81.1646,81.9009,528374.0
2021-07-08 10:00:00,86.76,86.89,86.04,86.07,519009.0,81.8914,82.0141,81.2118,81.2401,519009.0
2021-07-08 10:10:00,86.06,86.12,85.64,85.75,412337.0,81.2307,81.2873,80.8343,80.9381,412337.0
2021-07-08 10:20:00,85.75,85.75,85.51,85.71,434455.0,80.9381,80.9381,80.7116,80.9003,434455.0
2021-07-08 10:30:00,85.72,85.72,85.03,85.08,526995.0,80.9098,80.9098,80.2585,80.3057,526995.0
2021-07-08 10:40:00,85.08,85.19,84.65,85.12,662475.0,80.3057,80.4095,79.8998,80.3435,662475.0
2021-07-08 10:50:00,85.11,85.24,84.88,84.94,339387.0,80.334,80.4567,80.1169,80.1736,339387.0
2021-07-08 11:00:00,84.95,85.35,84.94,85.28,308914.0,80.183,80.5605,80.1736,80.4945,308914.0
2021-07-08 11:10:00,85.3,85.42,85.15,85.37,311136.0,80.5134,80.6266,80.3718,80.5794,311136.0
2021-07-08 11:20:00,85.37,85.44,85.24,85.33,231423.0,80.5794,80.6455,80.4567,80.5417,231423.0
2021-07-08 11:30:00,85.33,85.35,85.11,85.31,239040.0,80.5417,80.5605,80.334,80.5228,239040.0
2021-07-08 11:40:00,85.3,85.59,85.27,85.5,189335.0,80.5134,80.7871,80.485,80.7021,189335.0
2021-07-08 11:50:00,85.48,85.58,85.44,85.51,229419.0,80.6833,80.7776,80.6455,80.7116,229419.0
2021-07-08 12:00:00,85.51,85.59,85.33,85.37,249893.0,80.7116,80.7871,80.5417,80.5794,249893.0
2021-07-08 12:10:00,85.38,85.5,85.33,85.48,231291.0,80.5889,80.7021,80.5417,80.6833,231291.0
2021-07-08 12:20:00,85.48,85.5,85.37,85.37,214600.0,80.6833,80.7021,80.5794,80.5794,214600.0
2021-07-08 12:30:00,85.36,85.71,85.28,85.67,1063941.0,80.57,80.9003,80.4945,80.8626,1063941.0
2021-07-08 12:40:00,85.67,85.75,85.55,85.63,246390.0,80.8626,80.9381,80.7493,80.8248,246390.0
2021-07-08 12:50:00,85.65,85.76,85.59,85.7,190491.0,80.8437,80.9475,80.7871,80.8909,190491.0
2021-07-08 13:00:00,85.7,85.71,85.59,85.6,181060.0,80.8909,80.9003,80.7871,80.7965,181060.0
2021-07-08 13:10:00,85.61,85.68,85.46,85.63,171133.0,80.806,80.872,80.6644,80.8248,171133.0
2021-07-08 13:20:00,85.63,85.74,85.61,85.72,160580.0,80.8248,80.9287,80.806,80.9098,160580.0
2021-07-08 13:30:00,85.73,85.78,85.55,85.56,204231.0,80.9192,80.9664,80.7493,80.7588,204231.0
2021-07-08 13:40:00,85.56,85.71,85.54,85.61,175594.0,80.7588,80.9003,80.7399,80.806,175594.0
2021-07-08 13:50:00,85.61,85.63,85.53,85.53,141221.0,80.806,80.8248,80.7304,80.7304,141221.0
2021-07-08 14:00:00,85.54,85.57,85.45,85.47,189915.0,80.7399,80.7682,80.6549,80.6738,189915.0
2021-07-08 14:10:00,85.48,85.55,85.37,85.44,203290.0,80.6833,80.7493,80.5794,80.6455,203290.0
2021-07-08 14:20:00,85.45,85.46,85.34,85.34,189804.0,80.6549,80.6644,80.5511,80.5511,189804.0
2021-07-08 14:30:00,85.34,85.45,85.32,85.37,187175.0,80.5511,80.6549,80.5322,80.5794,187175.0
2021-07-08 14:40:00,85.37,85.42,85.25,85.26,212578.0,80.5794,80.6266,80.4662,80.4756,212578.0
2021-07-08 14:50:00,85.26,85.45,85.26,85.41,204993.0,80.4756,80.6549,80.4756,80.6172,204993.0
2021-07-08 15:00:00,85.4,85.5,85.4,85.5,178590.0,80.6077,80.7021,80.6077,80.7021,178590.0
2021-07-08 15:10:00,85.49,85.6,85.45,85.49,204862.0,80.6927,80.7965,80.6549,80.6927,204862.0
2021-07-08 15:20:00,85.5,85.75,85.5,85.64,221035.0,80.7021,80.9381,80.7021,80.8343,221035.0
2021-07-08 15:30:00,85.65,85.83,85.56,85.77,312574.0,80.8437,81.0136,80.7588,80.957,312574.0
2021-07-08 15:40:00,85.76,85.76,85.6,85.63,410033.0,80.9475,80.9475,80.7965,80.8248,410033.0
2021-07-08 15:50:00,85.62,85.7,85.49,85.6,803524.0,80.8154,80.8909,80.6927,80.7965,803524.0
2021-07-09 09:30:00,85.88,86.93,85.78,86.47,611738.0,81.0608,82.0519,80.9664,81.6177,611738.0
2021-07-09 09:40:00,86.47,86.9,86.47,86.85,457411.0,81.6177,82.0236,81.6177,81.9764,457411.0
2021-07-09 09:50:00,86.85,86.99,86.67,86.93,350042.0,81.9764,82.1085,81.8065,82.0519,350042.0
2021-07-09 10:00:00,86.94,87.34,86.85,87.32,495312.0,82.0613,82.4389,81.9764,82.42,495312.0
2021-07-09 10:10:00,87.32,87.69,87.31,87.64,516219.0,82.42,82.7692,82.4106,82.722,516219.0
2021-07-09 10:20:00,87.65,87.66,87.24,87.53,323773.0,82.7315,82.7409,82.3445,82.6182,323773.0
2021-07-09 10:30:00,87.54,88.01,87.53,87.94,679938.0,82.6277,83.0713,82.6182,83.0052,679938.0
2021-07-09 10:40:00,87.94,87.94,87.66,87.72,381110.0,83.0052,83.0052,82.7409,82.7976,381110.0
2021-07-09 10:50:00,87.72,87.73,87.45,87.61,307193.0,82.7976,82.807,82.5427,82.6937,307193.0
2021-07-09 11:00:00,87.61,87.96,87.61,87.93,302046.0,82.6937,83.0241,82.6937,82.9958,302046.0
2021-07-09 11:10:00,87.93,88.06,87.75,88.05,314454.0,82.9958,83.1185,82.8259,83.109,314454.0
2021-07-09 11:20:00,88.05,88.24,87.82,87.85,316437.0,83.109,83.2884,82.8919,82.9203,316437.0
2021-07-09 11:30:00,87.85,88.09,87.74,88.08,205457.0,82.9203,83.1468,82.8164,83.1374,205457.0
2021-07-09 11:40:00,88.08,88.16,87.97,88.06,234769.0,83.1374,83.2129,83.0335,83.1185,234769.0
2021-07-09 11:50:00,88.06,88.18,88.02,88.02,183968.0,83.1185,83.2317,83.0807,83.0807,183968.0
2021-07-09 12:00:00,88.02,88.16,88.01,88.11,173861.0,83.0807,83.2129,83.0713,83.1657,173861.0
2021-07-09 12:10:00,88.11,88.18,88.01,88.02,260019.0,83.1657,83.2317,83.0713,83.0807,260019.0
2021-07-09 12:20:00,88.02,88.39,87.96,88.37,273213.0,83.0807,83.43,83.0241,83.4111,273213.0
2021-07-09 12:30:00,88.38,88.38,88.16,88.21,189398.0,83.4205,83.4205,83.2129,83.2601,189398.0
2021-07-09 12:40:00,88.21,88.24,88.16,88.18,164554.0,83.2601,83.2884,83.2129,83.2317,164554.0
2021-07-09 12:50:00,88.18,88.31,88.17,88.27,154147.0,83.2317,83.3544,83.2223,83.3167,154147.0
2021-07-09 13:00:00,88.27,88.33,88.21,88.28,143418.0,83.3167,83.3733,83.2601,83.3261,143418.0
2021-07-09 13:10:00,88.28,88.34,88.24,88.26,143479.0,83.3261,83.3828,83.2884,83.3073,143479.0
2021-07-09 13:20:00,88.26,88.4,88.26,88.38,176204.0,83.3073,83.4394,83.3073,83.4205,176204.0
2021-07-09 13:30:00,88.38,88.4,88.18,88.26,216602.0,83.4205,83.4394,83.2317,83.3073,216602.0
2021-07-09 13:40:00,88.26,88.34,88.2,88.23,203798.0,83.3073,83.3828,83.2506,83.2789,203798.0
2021-07-09 13:50:00,88.23,88.24,88.06,88.12,192512.0,83.2789,83.2884,83.1185,83.1751,192512.0
2021-07-09 14:00:00,88.11,88.18,88.08,88.15,184024.0,83.1657,83.2317,83.1374,83.2034,184024.0
2021-07-09 14:10:00,88.16,88.19,87.99,88.07,203402.0,83.2129,83.2412,83.0524,83.1279,203402.0
2021-07-09 14:20:00,88.07,88.1,87.91,87.92,173478.0,83.1279,83.1562,82.9769,82.9863,173478.0
2021-07-09 14:30:00,87.92,87.98,87.82,87.93,190891.0,82.9863,83.043,82.8919,82.9958,190891.0
2021-07-09 14:40:00,87.93,87.93,87.78,87.81,228564.0,82.9958,82.9958,82.8542,82.8825,228564.0
2021-07-09 14:50:00,87.81,87.94,87.77,87.89,197247.0,82.8825,83.0052,82.8447,82.958,197247.0
2021-07-09 15:00:00,87.89,88.04,87.84,88.0,196631.0,82.958,83.0996,82.9108,83.0618,196631.0
2021-07-09 15:10:00,88.0,88.15,87.98,88.08,207934.0,83.0618,83.2034,83.043,83.1374,207934.0
2021-07-09 15:20:00,88.09,88.16,88.01,88.04,230103.0,83.1468,83.2129,83.0713,83.0996,230103.0
2021-07-09 15:30:00,88.04,88.04,87.92,88.03,265032.0,83.0996,83.0996,82.9863,83.0902,265032.0
2021-07-09 15:40:00,88.03,88.17,88.02,88.17,328397.0,83.0902,83.2223,83.0807,83.2223,328397.0
2021-07-09 15:50:00,88.16,88.17,87.7,87.76,1110514.0,83.2129,83.2223,82.7787,82.8353,1110514.0
2021-07-12 09:30:00,87.53,87.99,87.18,87.99,700455.0,82.6182,83.0524,82.2879,83.0524,700455.0
2021-07-12 09:40:00,87.98,88.53,87.97,88.51,440483.0,83.043,83.5621,83.0335,83.5432,440483.0
2021-07-12 09:50:00,88.52,88.55,87.57,87.89,483394.0,83.5527,83.581,82.656,82.958,483394.0
2021-07-12 10:00:00,87.88,88.34,87.85,88.28,338415.0,82.9486,83.3828,82.9203,83.3261,338415.0
2021-07-12 10:10:00,88.29,88.51,88.27,88.44,343207.0,83.3356,83.5432,83.3167,83.4771,343207.0
2021-07-12 10:20:00,88.44,88.49,87.77,87.99,316014.0,83.4771,83.5243,82.8447,83.0524,316014.0
2021-07-12 10:30:00,87.97,88.24,87.81,88.23,269731.0,83.0335,83.2884,82.8825,83.2789,269731.0
2021-07-12 10:40:00,88.23,88.61,88.23,88.59,346965.0,83.2789,83.6376,83.2789,83.6187,346965.0
2021-07-12 10:50:00,88.6,88.62,88.13,88.16,320691.0,83.6282,83.647,83.1845,83.2129,320691.0
2021-07-12 11:00:00,88.16,88.2,87.97,88.07,236327.0,83.2129,83.2506,83.0335,83.1279,236327.0
2021-07-12 11:10:00,88.06,88.28,88.05,88.21,232022.0,83.1185,83.3261,83.109,83.2601,232022.0
2021-07-12 11:20:00,88.2,88.2,87.89,88.01,253227.0,83.2506,83.2506,82.958,83.0713,253227.0
2021-07-12 11:30:00,88.01,88.01,87.83,87.95,248901.0,83.0713,83.0713,82.9014,83.0146,248901.0
2021-07-12 11:40:00,87.95,88.06,87.89,88.05,178561.0,83.0146,83.1185,82.958,83.109,178561.0
2021-07-12 11:50:00,88.04,88.38,88.03,88.37,193400.0,83.0996,83.4205,83.0902,83.4111,193400.0
2021-07-12 12:00:00,88.37,88.51,88.29,88.43,269423.0,83.4111,83.5432,83.3356,83.4677,269423.0
2021-07-12 12:10:00,88.43,88.44,88.2,88.34,166851.0,83.4677,83.4771,83.2506,83.3828,166851.0
2021-07-12 12:20:00,88.34,88.45,88.3,88.45,136512.0,83.3828,83.4866,83.345,83.4866,136512.0
2021-07-12 12:30:00,88.44,88.65,88.4,88.65,166127.0,83.4771,83.6754,83.4394,83.6754,166127.0
2021-07-12 12:40:00,88.65,88.76,88.58,88.71,247041.0,83.6754,83.7792,83.6093,83.732,247041.0
2021-07-12 12:50:00,88.72,88.72,88.5,88.59,174648.0,83.7414,83.7414,83.5338,83.6187,174648.0
2021-07-12 13:00:00,88.59,88.79,88.58,88.77,139421.0,83.6187,83.8075,83.6093,83.7886,139421.0
2021-07-12 13:10:00,88.78,88.85,88.51,88.53,180377.0,83.7981,83.8641,83.5432,83.5621,180377.0
2021-07-12 13:20:00,88.54,88.54,88.03,88.08,333911.0,83.5715,83.5715,83.0902,83.1374,333911.0
2021-07-12 13:30:00,88.09,88.17,87.45,87.57,399860.0,83.1468,83.2223,82.5427,82.656,399860.0
2021-07-12 13:40:00,87.56,87.71,87.54,87.7,212607.0,82.6465,82.7881,82.6277,82.7787,212607.0
2021-07-12 13:50:00,87.7,87.88,87.59,87.59,228687.0,82.7787,82.9486,82.6748,82.6748,228687.0
2021-07-12 14:00:00,87.6,87.72,87.59,87.65,171604.0,82.6843,82.7976,82.6748,82.7315,171604.0
2021-07-12 14:10:00,87.65,87.69,87.58,87.61,165542.0,82.7315,82.7692,82.6654,82.6937,165542.0
2021-07-12 14:20:00,87.6,87.86,87.6,87.76,155957.0,82.6843,82.9297,82.6843,82.8353,155957.0
2021-07-12 14:30:00,87.75,87.75,87.54,87.59,197526.0,82.8259,82.8259,82.6277,82.6748,197526.0
2021-07-12 14:40:00,87.59,87.65,87.48,87.51,169104.0,82.6748,82.7315,82.571,82.5993,169104.0
2021-07-12 14:50:00,87.51,87.54,87.22,87.25,296112.0,82.5993,82.6277,82.3256,82.3539,296112.0
2021-07-12 15:00:00,87.25,87.38,87.16,87.29,340120.0,82.3539,82.4766,82.269,82.3917,340120.0
2021-07-12 15:10:00,87.29,87.44,87.15,87.44,276313.0,82.3917,82.5333,82.2595,82.5333,276313.0
2021-07-12 15:20:00,87.44,87.49,87.3,87.47,291533.0,82.5333,82.5805,82.4011,82.5616,291533.0
2021-07-12 15:30:00,87.47,87.49,87.29,87.32,384439.0,82.5616,82.5805,82.3917,82.42,384439.0
2021-07-12 15:40:00,87.33,87.62,87.32,87.52,426990.0,82.4294,82.7032,82.42,82.6088,426990.0
2021-07-12 15:50:00,87.52,87.53,86.97,87.08,1351743.0,82.6088,82.6182,82.0896,82.1935,1351743.0
2021-07-13 09:30:00,86.7,87.25,86.53,86.74,661533.0,81.8348,82.3539,81.6743,81.8725,661533.0
2021-07-13 09:40:00,86.72,87.24,86.69,87.15,388337.0,81.8537,82.3445,81.8254,82.2595,388337.0
2021-07-13 09:50:00,87.15,87.3,86.95,87.3,364015.0,82.2595,82.4011,82.0708,82.4011,364015.0
2021-07-13 10:00:00,87.32,87.73,87.31,87.71,339281.0,82.42,82.807,82.4106,82.7881,339281.0
2021-07-13 10:10:00,87.71,87.86,87.69,87.83,319842.0,82.7881,82.9297,82.7692,82.9014,319842.0
2021-07-13 10:20:00,87.83,87.93,87.32,87.33,399087.0,82.9014,82.9958,82.42,82.4294,399087.0
2021-07-13 10:30:00,87.34,87.62,87.2,87.6,290900.0,82.4389,82.7032,82.3067,82.6843,290900.0
2021-07-13 10:40:00,87.6,87.65,87.52,87.58,240396.0,82.6843,82.7315,82.6088,82.6654,240396.0
2021-07-13 10:50:00,87.58,87.7,87.54,87.61,295080.0,82.6654,82.7787,82.6277,82.6937,295080.0
2021-07-13 11:00:00,87.62,87.83,87.61,87.7,263420.0,82.7032,82.9014,82.6937,82.7787,263420.0
2021-07-13 11:10:00,87.7,87.7,87.45,87.53,237362.0,82.7787,82.7787,82.5427,82.6182,237362.0
2021-07-13 11:20:00,87.53,87.54,87.4,87.49,228821.0,82.6182,82.6277,82.4955,82.5805,228821.0
2021-07-13 11:30:00,87.49,87.6,87.44,87.59,220525.0,82.5805,82.6843,82.5333,82.6748,220525.0
2021-07-13 11:40:00,87.59,87.62,87.32,87.33,254317.0,82.6748,82.7032,82.42,82.4294,254317.0
2021-07-13 11:50:00,87.33,87.36,87.22,87.35,213893.0,82.4294,82.4578,82.3256,82.4483,213893.0
2021-07-13 12:00:00,87.36,87.41,87.23,87.35,190908.0,82.4578,82.5049,82.335,82.4483,190908.0
2021-07-13 12:10:00,87.35,87.36,87.25,87.36,129872.0,82.4483,82.4578,82.3539,82.4578,129872.0
2021-07-13 12:20:00,87.35,87.51,87.33,87.51,149268.0,82.4483,82.5993,82.4294,82.5993,149268.0
2021-07-13 12:30:00,87.51,87.61,87.46,87.51,156690.0,82.5993,82.6937,82.5521,82.5993,156690.0
2021-07-13 12:40:00,87.51,87.55,87.44,87.45,131416.0,82.5993,82.6371,82.5333,82.5427,131416.0
2021-07-13 12:50:00,87.45,87.71,87.44,87.7,169279.0,82.5427,82.7881,82.5333,82.7787,169279.0
2021-07-13 13:00:00,87.7,87.77,87.59,87.59,152990.0,82.7787,82.8447,82.6748,82.6748,152990.0
2021-07-13 13:10:00,87.59,87.61,87.49,87.51,137914.0,82.6748,82.6937,82.5805,82.5993,137914.0
2021-07-13 13:20:00,87.52,87.64,87.45,87.51,131842.0,82.6088,82.722,82.5427,82.5993,131842.0
2021-07-13 13:30:00,87.51,87.52,87.2,87.23,199065.0,82.5993,82.6088,82.3067,82.335,199065.0
2021-07-13 13:40:00,87.24,87.49,87.21,87.46,163985.0,82.3445,82.5805,82.3162,82.5521,163985.0
2021-07-13 13:50:00,87.45,87.48,87.4,87.44,150922.0,82.5427,82.571,82.4955,82.5333,150922.0
2021-07-13 14:00:00,87.44,87.44,87.15,87.17,200712.0,82.5333,82.5333,82.2595,82.2784,200712.0
2021-07-13 14:10:00,87.18,87.28,87.18,87.18,218993.0,82.2879,82.3822,82.2879,82.2879,218993.0
2021-07-13 14:20:00,87.18,87.29,87.1,87.29,199543.0,82.2879,82.3917,82.2123,82.3917,199543.0
2021-07-13 14:30:00,87.28,87.29,87.18,87.19,167956.0,82.3822,82.3917,82.2879,82.2973,167956.0
2021-07-13 14:40:00,87.2,87.2,87.08,87.16,162917.0,82.3067,82.3067,82.1935,82.269,162917.0
2021-07-13 14:50:00,87.15,87.16,87.02,87.12,169212.0,82.2595,82.269,82.1368,82.2312,169212.0
2021-07-13 15:00:00,87.12,87.15,86.95,86.96,195240.0,82.2312,82.2595,82.0708,82.0802,195240.0
2021-07-13 15:10:00,86.96,87.12,86.91,87.12,159245.0,82.0802,82.2312,82.033,82.2312,159245.0
2021-07-13 15:20:00,87.12,87.28,87.05,87.23,193281.0,82.2312,82.3822,82.1652,82.335,193281.0
2021-07-13 15:30:00,87.24,87.41,87.18,87.4,283375.0,82.3445,82.5049,82.2879,82.4955,283375.0
2021-07-13 15:40:00,87.4,87.53,87.36,87.42,326803.0,82.4955,82.6182,82.4578,82.5144,326803.0
2021-07-13 15:50:00,87.41,87.41,86.98,87.07,705943.0,82.5049,82.5049,82.0991,82.184,705943.0
2021-07-14 09:30:00,87.08,87.72,86.66,87.19,649746.0,82.4914,83.0977,82.0935,82.5956,649746.0
2021-07-14 09:40:00,87.19,88.07,87.18,87.92,484807.0,82.5956,83.4292,82.5861,83.2871,484807.0
2021-07-14 09:50:00,87.92,88.13,87.79,87.91,390563.0,83.2871,83.4861,83.164,83.2777,390563.0
2021-07-14 10:00:00,87.92,88.23,87.9,88.12,399735.0,83.2871,83.5808,83.2682,83.4766,399735.0
2021-07-14 10:10:00,88.13,88.35,88.07,88.34,284996.0,83.4861,83.6945,83.4292,83.685,284996.0
2021-07-14 10:20:00,88.33,88.54,88.23,88.3,355435.0,83.6755,83.8745,83.5808,83.6471,355435.0
2021-07-14 10:30:00,88.3,88.65,88.27,88.31,390754.0,83.6471,83.9787,83.6187,83.6566,390754.0
2021-07-14 10:40:00,88.31,88.42,88.13,88.37,283323.0,83.6566,83.7608,83.4861,83.7134,283323.0
2021-07-14 10:50:00,88.39,88.46,88.18,88.25,289300.0,83.7324,83.7987,83.5334,83.5998,289300.0
2021-07-14 11:00:00,88.24,88.67,88.24,88.61,331933.0,83.5903,83.9976,83.5903,83.9408,331933.0
2021-07-14 11:10:00,88.62,88.63,88.34,88.4,214910.0,83.9503,83.9597,83.685,83.7418,214910.0
2021-07-14 11:20:00,88.4,88.58,88.28,88.3,245780.0,83.7418,83.9124,83.6282,83.6471,245780.0
2021-07-14 11:30:00,88.3,88.45,88.22,88.45,196341.0,83.6471,83.7892,83.5713,83.7892,196341.0
2021-07-14 11:40:00,88.45,88.47,88.25,88.43,203073.0,83.7892,83.8082,83.5998,83.7703,203073.0
2021-07-14 11:50:00,88.44,88.63,88.43,88.43,217845.0,83.7797,83.9597,83.7703,83.7703,217845.0
2021-07-14 12:00:00,88.44,88.58,88.25,88.28,226251.0,83.7797,83.9124,83.5998,83.6282,226251.0
2021-07-14 12:10:00,88.27,88.51,88.26,88.46,158569.0,83.6187,83.8461,83.6092,83.7987,158569.0
2021-07-14 12:20:00,88.46,88.53,88.33,88.34,168480.0,83.7987,83.865,83.6755,83.685,168480.0
2021-07-14 12:30:00,88.34,88.36,88.23,88.34,200439.0,83.685,83.704,83.5808,83.685,200439.0
2021-07-14 12:40:00,88.34,88.39,88.16,88.17,190263.0,83.685,83.7324,83.5145,83.524,190263.0
2021-07-14 12:50:00,88.17,88.27,88.16,88.27,179511.0,83.524,83.6187,83.5145,83.6187,179511.0
2021-07-14 13:00:00,88.26,88.33,88.21,88.24,177074.0,83.6092,83.6755,83.5619,83.5903,177074.0
2021-07-14 13:10:00,88.23,88.31,88.16,88.26,177779.0,83.5808,83.6566,83.5145,83.6092,177779.0
2021-07-14 13:20:00,88.26,88.27,87.98,88.09,253979.0,83.6092,83.6187,83.344,83.4482,253979.0
2021-07-14 13:30:00,88.09,88.15,88.0,88.12,166919.0,83.4482,83.505,83.3629,83.4766,166919.0
2021-07-14 13:40:00,88.11,88.16,88.07,88.14,159082.0,83.4671,83.5145,83.4292,83.4955,159082.0
2021-07-14 13:50:00,88.13,88.14,88.01,88.12,142037.0,83.4861,83.4955,83.3724,83.4766,142037.0
2021-07-14 14:00:00,88.12,88.35,88.08,88.24,202849.0,83.4766,83.6945,83.4387,83.5903,202849.0
2021-07-14 14:10:00,88.23,88.58,88.2,88.55,157292.0,83.5808,83.9124,83.5524,83.8839,157292.0
2021-07-14 14:20:00,88.55,88.58,88.36,88.41,187346.0,83.8839,83.9124,83.704,83.7513,187346.0
2021-07-14 14:30:00,88.41,88.45,88.29,88.31,162223.0,83.7513,83.7892,83.6376,83.6566,162223.0
2021-07-14 14:40:00,88.3,88.31,88.16,88.19,182376.0,83.6471,83.6566,83.5145,83.5429,182376.0
2021-07-14 14:50:00,88.18,88.21,88.13,88.16,166206.0,83.5334,83.5619,83.4861,83.5145,166206.0
2021-07-14 15:00:00,88.16,88.25,88.14,88.23,188499.0,83.5145,83.5998,83.4955,83.5808,188499.0
2021-07-14 15:10:00,88.23,88.29,88.18,88.27,200263.0,83.5808,83.6376,83.5334,83.6187,200263.0
2021-07-14 15:20:00,88.28,88.42,88.26,88.41,211772.0,83.6282,83.7608,83.6092,83.7513,211772.0
2021-07-14 15:30:00,88.41,88.41,88.27,88.34,280968.0,83.7513,83.7513,83.6187,83.685,280968.0
2021-07-14 15:40:00,88.35,88.48,88.2,88.46,350416.0,83.6945,83.8176,83.5524,83.7987,350416.0
2021-07-14 15:50:00,88.45,88.45,88.21,88.3,711567.0,83.7892,83.7892,83.5619,83.6471,711567.0
2021-07-15 09:30:00,88.07,88.63,88.06,88.43,559425.0,83.4292,83.9597,83.4198,83.7703,559425.0
2021-07-15 09:40:00,88.42,88.77,88.3,88.48,410062.0,83.7608,84.0924,83.6471,83.8176,410062.0
2021-07-15 09:50:00,88.47,88.53,87.16,87.35,657630.0,83.8082,83.865,82.5672,82.7472,657630.0
2021-07-15 10:00:00,87.36,87.43,86.66,86.68,847366.0,82.7566,82.823,82.0935,82.1125,847366.0
2021-07-15 10:10:00,86.68,86.77,85.73,85.86,1237039.0,82.1125,82.1977,81.2125,81.3357,1237039.0
2021-07-15 10:20:00,85.86,85.91,85.51,85.7,1141086.0,81.3357,81.3831,81.0041,81.1841,1141086.0
2021-07-15 10:30:00,85.7,86.1,85.67,86.09,691862.0,81.1841,81.563,81.1557,81.5536,691862.0
2021-07-15 10:40:00,86.09,86.1,85.64,85.73,454433.0,81.5536,81.563,81.1273,81.2125,454433.0
2021-07-15 10:50:00,85.74,86.31,85.72,86.25,606739.0,81.222,81.762,81.2031,81.7051,606739.0
2021-07-15 11:00:00,86.25,86.35,86.12,86.18,310850.0,81.7051,81.7999,81.582,81.6388,310850.0
2021-07-15 11:10:00,86.18,86.33,86.13,86.28,239453.0,81.6388,81.7809,81.5915,81.7336,239453.0
2021-07-15 11:20:00,86.28,86.6,86.28,86.49,259877.0,81.7336,82.0367,81.7336,81.9325,259877.0
2021-07-15 11:30:00,86.49,86.6,86.42,86.5,202448.0,81.9325,82.0367,81.8662,81.942,202448.0
2021-07-15 11:40:00,86.5,86.87,86.48,86.8,277823.0,81.942,82.2925,81.923,82.2262,277823.0
2021-07-15 11:50:00,86.8,86.92,86.74,86.78,272461.0,82.2262,82.3398,82.1693,82.2072,272461.0
2021-07-15 12:00:00,86.77,86.78,86.51,86.53,227361.0,82.1977,82.2072,81.9514,81.9704,227361.0
2021-07-15 12:10:00,86.52,86.83,86.51,86.82,228449.0,81.9609,82.2546,81.9514,82.2451,228449.0
2021-07-15 12:20:00,86.82,86.88,86.76,86.82,214364.0,82.2451,82.3019,82.1883,82.2451,214364.0
2021-07-15 12:30:00,86.83,86.99,86.83,86.97,192120.0,82.2546,82.4061,82.2546,82.3872,192120.0
2021-07-15 12:40:00,86.97,87.06,86.81,86.81,200499.0,82.3872,82.4725,82.2356,82.2356,200499.0
2021-07-15 12:50:00,86.81,86.96,86.75,86.94,274206.0,82.2356,82.3777,82.1788,82.3588,274206.0
2021-07-15 13:00:00,86.94,86.96,86.76,86.86,218964.0,82.3588,82.3777,82.1883,82.283,218964.0
2021-07-15 13:10:00,86.86,86.97,86.7,86.7,174105.0,82.283,82.3872,82.1314,82.1314,174105.0
2021-07-15 13:20:00,86.7,86.88,86.67,86.85,212807.0,82.1314,82.3019,82.103,82.2735,212807.0
2021-07-15 13:30:00,86.84,86.85,86.7,86.73,181606.0,82.2641,82.2735,82.1314,82.1598,181606.0
2021-07-15 13:40:00,86.71,86.76,86.53,86.68,219257.0,82.1409,82.1883,81.9704,82.1125,219257.0
2021-07-15 13:50:00,86.68,86.71,86.52,86.53,163245.0,82.1125,82.1409,81.9609,81.9704,163245.0
2021-07-15 14:00:00,86.53,86.72,86.52,86.67,166285.0,81.9704,82.1504,81.9609,82.103,166285.0
2021-07-15 14:10:00,86.67,86.67,86.45,86.51,264419.0,82.103,82.103,81.8946,81.9514,264419.0
2021-07-15 14:20:00,86.51,86.55,86.41,86.47,243417.0,81.9514,81.9893,81.8567,81.9135,243417.0
2021-07-15 14:30:00,86.47,86.66,86.46,86.54,210356.0,81.9135,82.0935,81.9041,81.9799,210356.0
2021-07-15 14:40:00,86.54,86.55,86.42,86.48,172557.0,81.9799,81.9893,81.8662,81.923,172557.0
2021-07-15 14:50:00,86.47,86.6,86.46,86.58,184694.0,81.9135,82.0367,81.9041,82.0178,184694.0
2021-07-15 15:00:00,86.58,86.73,86.57,86.65,263159.0,82.0178,82.1598,82.0083,82.0841,263159.0
2021-07-15 15:10:00,86.65,86.79,86.49,86.52,262006.0,82.0841,82.2167,81.9325,81.9609,262006.0
2021-07-15 15:20:00,86.51,86.65,86.5,86.61,207420.0,81.9514,82.0841,81.942,82.0462,207420.0
2021-07-15 15:30:00,86.61,86.68,86.52,86.52,327020.0,82.0462,82.1125,81.9609,81.9609,327020.0
2021-07-15 15:40:00,86.53,86.67,86.5,86.54,483187.0,81.9704,82.103,81.942,81.9799,483187.0
2021-07-15 15:50:00,86.52,86.54,86.21,86.23,1010773.0,81.9609,81.9799,81.6672,81.6862,1010773.0
2021-07-16 09:30:00,86.75,87.44,86.52,87.43,594443.0,82.1788,82.8324,81.9609,82.823,594443.0
2021-07-16 09:40:00,87.42,87.42,86.97,87.32,591197.0,82.8135,82.8135,82.3872,82.7188,591197.0
2021-07-16 09:50:00,87.33,87.45,87.09,87.37,372833.0,82.7282,82.8419,82.5009,82.7661,372833.0
2021-07-16 10:00:00,87.38,88.06,87.34,87.57,445965.0,82.7756,83.4198,82.7377,82.9556,445965.0
2021-07-16 10:10:00,87.57,87.57,87.17,87.43,339018.0,82.9556,82.9556,82.5767,82.823,339018.0
2021-07-16 10:20:00,87.43,87.45,87.08,87.22,291685.0,82.823,82.8419,82.4914,82.624,291685.0
2021-07-16 10:30:00,87.22,87.46,87.13,87.35,346850.0,82.624,82.8514,82.5388,82.7472,346850.0
2021-07-16 10:40:00,87.35,87.56,87.23,87.54,295181.0,82.7472,82.9461,82.6335,82.9272,295181.0
2021-07-16 10:50:00,87.54,87.72,87.5,87.55,268978.0,82.9272,83.0977,82.8893,82.9366,268978.0
2021-07-16 11:00:00,87.56,87.75,87.31,87.57,348418.0,82.9461,83.1261,82.7093,82.9556,348418.0
2021-07-16 11:10:00,87.57,87.69,87.5,87.58,200360.0,82.9556,83.0693,82.8893,82.9651,200360.0
2021-07-16 11:20:00,87.59,87.61,87.43,87.51,267662.0,82.9745,82.9935,82.823,82.8987,267662.0
2021-07-16 11:30:00,87.51,87.84,87.51,87.73,226497.0,82.8987,83.2114,82.8987,83.1072,226497.0
2021-07-16 11:40:00,87.73,87.74,87.35,87.54,268527.0,83.1072,83.1166,82.7472,82.9272,268527.0
2021-07-16 11:50:00,87.54,87.72,87.47,87.7,179111.0,82.9272,83.0977,82.8609,83.0787,179111.0
2021-07-16 12:00:00,87.7,88.1,87.7,88.08,256977.0,83.0787,83.4577,83.0787,83.4387,256977.0
2021-07-16 12:10:00,88.08,88.09,87.72,87.78,227785.0,83.4387,83.4482,83.0977,83.1545,227785.0
2021-07-16 12:20:00,87.79,87.83,87.65,87.77,221884.0,83.164,83.2019,83.0314,83.145,221884.0
2021-07-16 12:30:00,87.76,87.8,87.69,87.73,131810.0,83.1356,83.1735,83.0693,83.1072,131810.0
2021-07-16 12:40:00,87.73,87.88,87.72,87.84,160726.0,83.1072,83.2492,83.0977,83.2114,160726.0
2021-07-16 12:50:00,87.84,87.97,87.77,87.77,135605.0,83.2114,83.3345,83.145,83.145,135605.0
2021-07-16 13:00:00,87.78,88.07,87.77,88.06,169256.0,83.1545,83.4292,83.145,83.4198,169256.0
2021-07-16 13:10:00,88.07,88.2,88.02,88.16,192812.0,83.4292,83.5524,83.3819,83.5145,192812.0
2021-07-16 13:20:00,88.16,88.17,88.01,88.08,155496.0,83.5145,83.524,83.3724,83.4387,155496.0
2021-07-16 13:30:00,88.08,88.2,88.03,88.19,168317.0,83.4387,83.5524,83.3913,83.5429,168317.0
2021-07-16 13:40:00,88.2,88.23,88.05,88.2,189719.0,83.5524,83.5808,83.4103,83.5524,189719.0
2021-07-16 13:50:00,88.2,88.48,88.13,88.46,452768.0,83.5524,83.8176,83.4861,83.7987,452768.0
2021-07-16 14:00:00,88.46,88.47,88.23,88.29,314568.0,83.7987,83.8082,83.5808,83.6376,314568.0
2021-07-16 14:10:00,88.3,88.32,88.22,88.3,252352.0,83.6471,83.6661,83.5713,83.6471,252352.0
2021-07-16 14:20:00,88.3,88.39,88.24,88.24,221006.0,83.6471,83.7324,83.5903,83.5903,221006.0
2021-07-16 14:30:00,88.25,88.29,88.02,88.1,239164.0,83.5998,83.6376,83.3819,83.4577,239164.0
2021-07-16 14:40:00,88.1,88.14,87.84,87.86,257862.0,83.4577,83.4955,83.2114,83.2303,257862.0
2021-07-16 14:50:00,87.85,87.99,87.79,87.82,275228.0,83.2208,83.3535,83.164,83.1924,275228.0
2021-07-16 15:00:00,87.82,87.84,87.71,87.75,228861.0,83.1924,83.2114,83.0882,83.1261,228861.0
2021-07-16 15:10:00,87.75,87.92,87.7,87.92,262924.0,83.1261,83.2871,83.0787,83.2871,262924.0
2021-07-16 15:20:00,87.92,88.02,87.89,87.97,261827.0,83.2871,83.3819,83.2587,83.3345,261827.0
2021-07-16 15:30:00,87.97,87.98,87.6,87.66,437513.0,83.3345,83.344,82.984,83.0408,437513.0
2021-07-16 15:40:00,87.65,87.67,87.49,87.55,493276.0,83.0314,83.0503,82.8798,82.9366,493276.0
2021-07-16 15:50:00,87.55,87.64,87.45,87.5,766675.0,82.9366,83.0219,82.8419,82.8893,766675.0
2021-07-19 09:30:00,86.91,87.86,86.91,87.86,758091.0,82.3304,83.2303,82.3304,83.2303,758091.0
2021-07-19 09:40:00,87.85,87.87,87.53,87.53,498063.0,83.2208,83.2398,82.9177,82.9177,498063.0
2021-07-19 09:50:00,87.53,87.56,87.13,87.19,398206.0,82.9177,82.9461,82.5388,82.5956,398206.0
2021-07-19 10:00:00,87.18,87.32,86.96,87.11,324211.0,82.5861,82.7188,82.3777,82.5198,324211.0
2021-07-19 10:10:00,87.11,87.24,86.96,87.09,333328.0,82.5198,82.643,82.3777,82.5009,333328.0
2021-07-19 10:20:00,87.1,87.46,86.94,87.44,463340.0,82.5104,82.8514,82.3588,82.8324,463340.0
2021-07-19 10:30:00,87.42,87.48,87.22,87.47,268280.0,82.8135,82.8703,82.624,82.8609,268280.0
2021-07-19 10:40:00,87.46,87.49,87.05,87.25,249390.0,82.8514,82.8798,82.463,82.6524,249390.0
2021-07-19 10:50:00,87.25,87.34,87.06,87.32,232498.0,82.6524,82.7377,82.4725,82.7188,232498.0
2021-07-19 11:00:00,87.31,87.58,87.21,87.46,278464.0,82.7093,82.9651,82.6146,82.8514,278464.0
2021-07-19 11:10:00,87.47,87.53,87.31,87.39,202565.0,82.8609,82.9177,82.7093,82.7851,202565.0
2021-07-19 11:20:00,87.39,87.45,87.22,87.31,256687.0,82.7851,82.8419,82.624,82.7093,256687.0
2021-07-19 11:30:00,87.3,87.41,87.19,87.23,253716.0,82.6998,82.804,82.5956,82.6335,253716.0
2021-07-19 11:40:00,87.24,87.32,87.18,87.22,176569.0,82.643,82.7188,82.5861,82.624,176569.0
2021-07-19 11:50:00,87.23,87.23,87.01,87.02,166165.0,82.6335,82.6335,82.4251,82.4346,166165.0
2021-07-19 12:00:00,87.01,87.05,86.77,86.92,201466.0,82.4251,82.463,82.1977,82.3398,201466.0
2021-07-19 12:10:00,86.92,87.1,86.87,87.05,142090.0,82.3398,82.5104,82.2925,82.463,142090.0
2021-07-19 12:20:00,87.05,87.29,87.01,87.11,164021.0,82.463,82.6903,82.4251,82.5198,164021.0
2021-07-19 12:30:00,87.1,87.14,87.02,87.08,190922.0,82.5104,82.5482,82.4346,82.4914,190922.0
2021-07-19 12:40:00,87.08,87.12,86.7,86.74,261146.0,82.4914,82.5293,82.1314,82.1693,261146.0
2021-07-19 12:50:00,86.74,86.85,86.66,86.75,234084.0,82.1693,82.2735,82.0935,82.1788,234084.0
2021-07-19 13:00:00,86.75,86.83,86.69,86.8,186219.0,82.1788,82.2546,82.122,82.2262,186219.0
2021-07-19 13:10:00,86.78,86.81,86.66,86.66,158668.0,82.2072,82.2356,82.0935,82.0935,158668.0
2021-07-19 13:20:00,86.66,86.66,86.28,86.28,228323.0,82.0935,82.0935,81.7336,81.7336,228323.0
2021-07-19 13:30:00,86.28,86.35,86.19,86.23,199877.0,81.7336,81.7999,81.6483,81.6862,199877.0
2021-07-19 13:40:00,86.23,86.44,86.22,86.33,174499.0,81.6862,81.8851,81.6767,81.7809,174499.0
2021-07-19 13:50:00,86.33,86.41,86.18,86.26,189660.0,81.7809,81.8567,81.6388,81.7146,189660.0
2021-07-19 14:00:00,86.26,86.41,86.22,86.37,236581.0,81.7146,81.8567,81.6767,81.8188,236581.0
2021-07-19 14:10:00,86.39,86.66,86.39,86.65,203159.0,81.8378,82.0935,81.8378,82.0841,203159.0
2021-07-19 14:20:00,86.65,86.86,86.65,86.86,192439.0,82.0841,82.283,82.0841,82.283,192439.0
2021-07-19 14:30:00,86.86,86.87,86.61,86.65,169973.0,82.283,82.2925,82.0462,82.0841,169973.0
2021-07-19 14:40:00,86.64,86.69,86.61,86.67,135551.0,82.0746,82.122,82.0462,82.103,135551.0
2021-07-19 14:50:00,86.67,86.77,86.62,86.64,191750.0,82.103,82.1977,82.0556,82.0746,191750.0
2021-07-19 15:00:00,86.64,86.74,86.58,86.7,259587.0,82.0746,82.1693,82.0178,82.1314,259587.0
2021-07-19 15:10:00,86.7,86.84,86.64,86.65,260226.0,82.1314,82.2641,82.0746,82.0841,260226.0
2021-07-19 15:20:00,86.66,86.82,86.61,86.73,313327.0,82.0935,82.2451,82.0462,82.1598,313327.0
2021-07-19 15:30:00,86.74,87.04,86.74,87.02,332757.0,82.1693,82.4535,82.1693,82.4346,332757.0
2021-07-19 15:40:00,87.02,87.12,86.84,86.94,375732.0,82.4346,82.5293,82.2641,82.3588,375732.0
2021-07-19 15:50:00,86.93,87.02,86.83,86.97,775198.0,82.3493,82.4346,82.2546,82.3872,775198.0
2021-07-20 09:30:00,87.1,87.95,87.02,87.52,671539.0,82.5104,83.3156,82.4346,82.9082,671539.0
2021-07-20 09:40:00,87.51,88.02,87.44,87.98,375196.0,82.8987,83.3819,82.8324,83.344,375196.0
2021-07-20 09:50:00,87.98,88.35,87.86,88.33,315132.0,83.344,83.6945,83.2303,83.6755,315132.0
2021-07-20 10:00:00,88.31,88.82,88.16,88.71,442277.0,83.6566,84.1397,83.5145,84.0355,442277.0
2021-07-20 10:10:00,88.7,88.82,88.58,88.71,318802.0,84.026,84.1397,83.9124,84.0355,318802.0
2021-07-20 10:20:00,88.72,88.93,88.56,88.59,309728.0,84.045,84.2439,83.8934,83.9218,309728.0
2021-07-20 10:30:00,88.58,88.76,88.51,88.72,310050.0,83.9124,84.0829,83.8461,84.045,310050.0
2021-07-20 10:40:00,88.72,88.93,88.59,88.92,253931.0,84.045,84.2439,83.9218,84.2344,253931.0
2021-07-20 10:50:00,88.92,88.92,88.73,88.79,269078.0,84.2344,84.2344,84.0545,84.1113,269078.0
2021-07-20 11:00:00,88.79,88.85,88.7,88.75,208504.0,84.1113,84.1681,84.026,84.0734,208504.0
2021-07-20 11:10:00,88.75,88.85,88.64,88.75,201421.0,84.0734,84.1681,83.9692,84.0734,201421.0
2021-07-20 11:20:00,88.75,88.89,88.74,88.79,237180.0,84.0734,84.206,84.0639,84.1113,237180.0
2021-07-20 11:30:00,88.79,88.87,88.74,88.75,184844.0,84.1113,84.1871,84.0639,84.0734,184844.0
2021-07-20 11:40:00,88.75,88.76,88.46,88.49,214809.0,84.0734,84.0829,83.7987,83.8271,214809.0
2021-07-20 11:50:00,88.49,88.65,88.47,88.64,251759.0,83.8271,83.9787,83.8082,83.9692,251759.0
2021-07-20 12:00:00,88.65,88.96,88.65,88.81,217035.0,83.9787,84.2723,83.9787,84.1302,217035.0
2021-07-20 12:10:00,88.82,88.94,88.75,88.87,138470.0,84.1397,84.2534,84.0734,84.1871,138470.0
2021-07-20 12:20:00,88.87,88.91,88.77,88.82,137748.0,84.1871,84.225,84.0924,84.1397,137748.0
2021-07-20 12:30:00,88.83,88.91,88.81,88.83,142031.0,84.1492,84.225,84.1302,84.1492,142031.0
2021-07-20 12:40:00,88.83,88.98,88.79,88.97,194467.0,84.1492,84.2913,84.1113,84.2818,194467.0
2021-07-20 12:50:00,88.97,88.98,88.91,88.95,184488.0,84.2818,84.2913,84.225,84.2629,184488.0
2021-07-20 13:00:00,88.95,88.96,88.66,88.77,210450.0,84.2629,84.2723,83.9881,84.0924,210450.0
2021-07-20 13:10:00,88.76,88.8,88.65,88.78,166572.0,84.0829,84.1208,83.9787,84.1018,166572.0
2021-07-20 13:20:00,88.77,88.81,88.62,88.67,145740.0,84.0924,84.1302,83.9503,83.9976,145740.0
2021-07-20 13:30:00,88.67,88.71,88.57,88.62,146812.0,83.9976,84.0355,83.9029,83.9503,146812.0
2021-07-20 13:40:00,88.63,88.67,88.55,88.61,142189.0,83.9597,83.9976,83.8839,83.9408,142189.0
2021-07-20 13:50:00,88.61,88.66,88.56,88.63,155827.0,83.9408,83.9881,83.8934,83.9597,155827.0
2021-07-20 14:00:00,88.63,88.73,88.6,88.61,180695.0,83.9597,84.0545,83.9313,83.9408,180695.0
2021-07-20 14:10:00,88.61,88.76,88.6,88.72,194897.0,83.9408,84.0829,83.9313,84.045,194897.0
2021-07-20 14:20:00,88.73,88.81,88.65,88.81,138738.0,84.0545,84.1302,83.9787,84.1302,138738.0
2021-07-20 14:30:00,88.81,88.81,88.7,88.7,144363.0,84.1302,84.1302,84.026,84.026,144363.0
2021-07-20 14:40:00,88.7,88.74,88.57,88.65,141611.0,84.026,84.0639,83.9029,83.9787,141611.0
2021-07-20 14:50:00,88.65,88.77,88.64,88.65,159031.0,83.9787,84.0924,83.9692,83.9787,159031.0
2021-07-20 15:00:00,88.66,88.81,88.66,88.79,135564.0,83.9881,84.1302,83.9881,84.1113,135564.0
2021-07-20 15:10:00,88.79,88.96,88.76,88.95,181557.0,84.1113,84.2723,84.0829,84.2629,181557.0
2021-07-20 15:20:00,88.96,88.98,88.87,88.89,214650.0,84.2723,84.2913,84.1871,84.206,214650.0
2021-07-20 15:30:00,88.89,88.9,88.76,88.82,265124.0,84.206,84.2155,84.0829,84.1397,265124.0
2021-07-20 15:40:00,88.82,89.03,88.79,89.03,491233.0,84.1397,84.3387,84.1113,84.3387,491233.0
2021-07-20 15:50:00,89.03,89.05,88.65,88.67,723346.0,84.3387,84.3576,83.9787,83.9976,723346.0
2021-07-21 09:30:00,88.89,89.54,88.86,89.31,603447.0,84.206,84.8218,84.1776,84.6039,603447.0
2021-07-21 09:40:00,89.31,89.31,88.45,88.62,454744.0,84.6039,84.6039,83.7892,83.9503,454744.0
2021-07-21 09:50:00,88.64,89.15,88.52,89.13,346646.0,83.9692,84.4523,83.8555,84.4334,346646.0
2021-07-21 10:00:00,89.14,89.45,88.93,89.38,317322.0,84.4429,84.7365,84.2439,84.6702,317322.0
2021-07-21 10:10:00,89.38,89.82,89.31,89.81,373971.0,84.6702,85.087,84.6039,85.0775,373971.0
2021-07-21 10:20:00,89.81,89.98,89.67,89.93,332719.0,85.0775,85.2386,84.9449,85.1912,332719.0
2021-07-21 10:30:00,89.93,90.04,89.75,89.85,416414.0,85.1912,85.2954,85.0207,85.1154,416414.0
2021-07-21 10:40:00,89.86,90.18,89.86,90.18,285598.0,85.1249,85.4281,85.1249,85.4281,285598.0
2021-07-21 10:50:00,90.17,90.24,89.87,89.9,301385.0,85.4186,85.4849,85.1344,85.1628,301385.0
2021-07-21 11:00:00,89.9,89.93,89.72,89.93,291412.0,85.1628,85.1912,84.9923,85.1912,291412.0
2021-07-21 11:10:00,89.93,90.09,89.8,90.0,232552.0,85.1912,85.3428,85.0681,85.2575,232552.0
2021-07-21 11:20:00,90.01,90.08,89.85,90.06,231651.0,85.267,85.3333,85.1154,85.3144,231651.0
2021-07-21 11:30:00,90.06,90.17,89.94,89.96,273606.0,85.3144,85.4186,85.2007,85.2196,273606.0
2021-07-21 11:40:00,89.97,90.11,89.95,90.11,227634.0,85.2291,85.3617,85.2102,85.3617,227634.0
2021-07-21 11:50:00,90.11,90.24,90.08,90.21,214259.0,85.3617,85.4849,85.3333,85.4565,214259.0
2021-07-21 12:00:00,90.2,90.21,89.97,90.12,194362.0,85.447,85.4565,85.2291,85.3712,194362.0
2021-07-21 12:10:00,90.12,90.25,90.07,90.2,178823.0,85.3712,85.4944,85.3238,85.447,178823.0
2021-07-21 12:20:00,90.2,90.23,90.13,90.16,216674.0,85.447,85.4754,85.3807,85.4091,216674.0
2021-07-21 12:30:00,90.16,90.21,89.97,90.06,154682.0,85.4091,85.4565,85.2291,85.3144,154682.0
2021-07-21 12:40:00,90.06,90.07,89.91,89.95,169489.0,85.3144,85.3238,85.1723,85.2102,169489.0
2021-07-21 12:50:00,89.95,89.98,89.83,89.83,162596.0,85.2102,85.2386,85.0965,85.0965,162596.0
2021-07-21 13:00:00,89.83,89.86,89.74,89.84,156247.0,85.0965,85.1249,85.0112,85.106,156247.0
2021-07-21 13:10:00,89.84,89.86,89.66,89.67,160587.0,85.106,85.1249,84.9355,84.9449,160587.0
2021-07-21 13:20:00,89.68,89.78,89.64,89.66,193008.0,84.9544,85.0491,84.9165,84.9355,193008.0
2021-07-21 13:30:00,89.66,89.71,89.6,89.61,133399.0,84.9355,84.9828,84.8786,84.8881,133399.0
2021-07-21 13:40:00,89.62,89.81,89.59,89.81,126355.0,84.8976,85.0775,84.8691,85.0775,126355.0
2021-07-21 13:50:00,89.81,89.86,89.7,89.75,146259.0,85.0775,85.1249,84.9733,85.0207,146259.0
2021-07-21 14:00:00,89.75,89.77,89.63,89.67,137657.0,85.0207,85.0397,84.907,84.9449,137657.0
2021-07-21 14:10:00,89.66,89.67,89.56,89.63,155076.0,84.9355,84.9449,84.8407,84.907,155076.0
2021-07-21 14:20:00,89.64,89.69,89.61,89.66,119339.0,84.9165,84.9639,84.8881,84.9355,119339.0
2021-07-21 14:30:00,89.66,89.68,89.52,89.6,135708.0,84.9355,84.9544,84.8028,84.8786,135708.0
2021-07-21 14:40:00,89.61,89.66,89.58,89.59,140759.0,84.8881,84.9355,84.8597,84.8691,140759.0
2021-07-21 14:50:00,89.58,89.7,89.55,89.69,181493.0,84.8597,84.9733,84.8312,84.9639,181493.0
2021-07-21 15:00:00,89.68,89.78,89.67,89.67,199129.0,84.9544,85.0491,84.9449,84.9449,199129.0
2021-07-21 15:10:00,89.67,89.86,89.65,89.84,154959.0,84.9449,85.1249,84.926,85.106,154959.0
2021-07-21 15:20:00,89.85,89.86,89.74,89.84,181053.0,85.1154,85.1249,85.0112,85.106,181053.0
2021-07-21 15:30:00,89.84,89.92,89.76,89.79,221640.0,85.106,85.1818,85.0302,85.0586,221640.0
2021-07-21 15:40:00,89.79,89.91,89.75,89.9,297180.0,85.0586,85.1723,85.0207,85.1628,297180.0
2021-07-21 15:50:00,89.9,89.9,89.64,89.7,799982.0,85.1628,85.1628,84.9165,84.9733,799982.0
2021-07-22 09:30:00,90.0,90.91,89.68,90.56,546195.0,85.2575,86.1196,84.9544,85.788,546195.0
2021-07-22 09:40:00,90.58,90.89,90.48,90.58,362205.0,85.807,86.1006,85.7122,85.807,362205.0
2021-07-22 09:50:00,90.59,90.69,90.06,90.64,339785.0,85.8164,85.9112,85.3144,85.8638,339785.0
2021-07-22 10:00:00,90.64,90.76,90.58,90.7,272337.0,85.8638,85.9775,85.807,85.9207,272337.0
2021-07-22 10:10:00,90.7,90.9,90.56,90.88,268802.0,85.9207,86.1101,85.788,86.0912,268802.0
2021-07-22 10:20:00,90.87,90.96,90.7,90.83,257105.0,86.0817,86.167,85.9207,86.0438,257105.0
2021-07-22 10:30:00,90.82,90.84,90.6,90.63,307169.0,86.0343,86.0533,85.8259,85.8543,307169.0
2021-07-22 10:40:00,90.64,90.95,90.63,90.84,216022.0,85.8638,86.1575,85.8543,86.0533,216022.0
2021-07-22 10:50:00,90.84,91.01,90.79,90.95,275705.0,86.0533,86.2143,86.0059,86.1575,275705.0
2021-07-22 11:00:00,90.94,91.05,90.86,90.99,212540.0,86.148,86.2522,86.0722,86.1954,212540.0
2021-07-22 11:10:00,91.0,91.07,90.94,90.96,242102.0,86.2048,86.2712,86.148,86.167,242102.0
2021-07-22 11:20:00,90.96,91.14,90.94,91.09,208042.0,86.167,86.3375,86.148,86.2901,208042.0
2021-07-22 11:30:00,91.09,91.1,90.78,91.02,200948.0,86.2901,86.2996,85.9964,86.2238,200948.0
2021-07-22 11:40:00,91.02,91.03,90.88,90.89,163435.0,86.2238,86.2333,86.0912,86.1006,163435.0
2021-07-22 11:50:00,90.89,90.99,90.89,90.95,184039.0,86.1006,86.1954,86.1006,86.1575,184039.0
2021-07-22 12:00:00,90.96,90.99,89.74,90.56,1058084.0,86.167,86.1954,85.0112,85.788,1058084.0
2021-07-22 12:10:00,90.53,90.79,90.26,90.64,714612.0,85.7596,86.0059,85.5038,85.8638,714612.0
2021-07-22 12:20:00,90.63,90.69,90.43,90.56,272279.0,85.8543,85.9112,85.6649,85.788,272279.0
2021-07-22 12:30:00,90.56,90.73,90.39,90.72,238795.0,85.788,85.9491,85.627,85.9396,238795.0
2021-07-22 12:40:00,90.72,90.85,90.69,90.84,189721.0,85.9396,86.0627,85.9112,86.0533,189721.0
2021-07-22 12:50:00,90.84,90.89,90.7,90.87,195770.0,86.0533,86.1006,85.9207,86.0817,195770.0
2021-07-22 13:00:00,90.87,90.89,90.76,90.84,148417.0,86.0817,86.1006,85.9775,86.0533,148417.0
2021-07-22 13:10:00,90.83,90.95,90.8,90.93,146845.0,86.0438,86.1575,86.0154,86.1385,146845.0
2021-07-22 13:20:00,90.94,90.95,90.65,90.73,176560.0,86.148,86.1575,85.8733,85.9491,176560.0
2021-07-22 13:30:00,90.73,90.75,90.56,90.56,121501.0,85.9491,85.968,85.788,85.788,121501.0
2021-07-22 13:40:00,90.56,90.64,90.52,90.58,126993.0,85.788,85.8638,85.7501,85.807,126993.0
2021-07-22 13:50:00,90.58,90.59,90.44,90.46,205362.0,85.807,85.8164,85.6744,85.6933,205362.0
2021-07-22 14:00:00,90.46,90.54,90.33,90.36,168592.0,85.6933,85.7691,85.5701,85.5986,168592.0
2021-07-22 14:10:00,90.37,90.49,90.36,90.45,131212.0,85.608,85.7217,85.5986,85.6838,131212.0
2021-07-22 14:20:00,90.45,90.5,90.43,90.43,137429.0,85.6838,85.7312,85.6649,85.6649,137429.0
2021-07-22 14:30:00,90.44,90.5,90.41,90.46,129037.0,85.6744,85.7312,85.6459,85.6933,129037.0
2021-07-22 14:40:00,90.47,90.52,90.42,90.44,145383.0,85.7028,85.7501,85.6554,85.6744,145383.0
2021-07-22 14:50:00,90.44,90.6,90.41,90.59,169153.0,85.6744,85.8259,85.6459,85.8164,169153.0
2021-07-22 15:00:00,90.6,90.6,90.46,90.51,169157.0,85.8259,85.8259,85.6933,85.7407,169157.0
2021-07-22 15:10:00,90.52,90.62,90.51,90.54,142321.0,85.7501,85.8449,85.7407,85.7691,142321.0
2021-07-22 15:20:00,90.54,90.61,90.49,90.58,172396.0,85.7691,85.8354,85.7217,85.807,172396.0
2021-07-22 15:30:00,90.58,90.64,90.5,90.55,232936.0,85.807,85.8638,85.7312,85.7786,232936.0
2021-07-22 15:40:00,90.55,90.74,90.52,90.72,261897.0,85.7786,85.9585,85.7501,85.9396,261897.0
2021-07-22 15:50:00,90.72,90.76,90.6,90.7,508349.0,85.9396,85.9775,85.8259,85.9207,508349.0
2021-07-23 09:30:00,90.99,91.2,89.61,90.09,712114.0,86.1954,86.3943,84.8881,85.3428,712114.0
2021-07-23 09:40:00,90.12,90.27,89.59,90.02,203499.0,85.3712,85.5133,84.8691,85.2765,203499.0
2021-07-23 09:50:00,90.03,90.03,89.62,89.64,446399.0,85.286,85.286,84.8976,84.9165,446399.0
2021-07-23 10:00:00,89.64,89.66,88.51,88.57,870405.0,84.9165,84.9355,83.8461,83.9029,870405.0
2021-07-23 10:10:00,88.57,88.96,88.54,88.59,459416.0,83.9029,84.2723,83.8745,83.9218,459416.0
2021-07-23 10:20:00,88.59,88.65,88.02,88.29,552245.0,83.9218,83.9787,83.3819,83.6376,552245.0
2021-07-23 10:30:00,88.29,88.45,88.07,88.31,349013.0,83.6376,83.7892,83.4292,83.6566,349013.0
2021-07-23 10:40:00,88.31,88.34,88.08,88.29,223207.0,83.6566,83.685,83.4387,83.6376,223207.0
2021-07-23 10:50:00,88.29,88.4,88.18,88.33,207732.0,83.6376,83.7418,83.5334,83.6755,207732.0
2021-07-23 11:00:00,88.33,88.38,88.18,88.2,164605.0,83.6755,83.7229,83.5334,83.5524,164605.0
2021-07-23 11:10:00,88.2,88.23,88.08,88.19,228853.0,83.5524,83.5808,83.4387,83.5429,228853.0
2021-07-23 11:20:00,88.19,88.24,88.05,88.14,211859.0,83.5429,83.5903,83.4103,83.4955,211859.0
2021-07-23 11:30:00,88.14,88.2,87.81,87.84,404829.0,83.4955,83.5524,83.1829,83.2114,404829.0
2021-07-23 11:40:00,87.84,88.03,87.84,87.99,195027.0,83.2114,83.3913,83.2114,83.3535,195027.0
2021-07-23 11:50:00,87.99,88.09,87.82,87.87,132059.0,83.3535,83.4482,83.1924,83.2398,132059.0
2021-07-23 12:00:00,87.88,87.89,87.62,87.65,251455.0,83.2492,83.2587,83.0029,83.0314,251455.0
2021-07-23 12:10:00,87.66,87.72,87.56,87.69,150688.0,83.0408,83.0977,82.9461,83.0693,150688.0
2021-07-23 12:20:00,87.7,87.73,87.54,87.54,116896.0,83.0787,83.1072,82.9272,82.9272,116896.0
2021-07-23 12:30:00,87.55,87.55,87.19,87.25,242384.0,82.9366,82.9366,82.5956,82.6524,242384.0
2021-07-23 12:40:00,87.25,87.33,87.11,87.33,262366.0,82.6524,82.7282,82.5198,82.7282,262366.0
2021-07-23 12:50:00,87.34,87.57,87.22,87.52,158887.0,82.7377,82.9556,82.624,82.9082,158887.0
2021-07-23 13:00:00,87.52,87.64,87.47,87.53,137404.0,82.9082,83.0219,82.8609,82.9177,137404.0
2021-07-23 13:10:00,87.53,87.62,87.5,87.54,103557.0,82.9177,83.0029,82.8893,82.9272,103557.0
2021-07-23 13:20:00,87.54,87.76,87.53,87.71,95374.0,82.9272,83.1356,82.9177,83.0882,95374.0
2021-07-23 13:30:00,87.71,87.73,87.55,87.61,119024.0,83.0882,83.1072,82.9366,82.9935,119024.0
2021-07-23 13:40:00,87.6,87.66,87.48,87.65,93820.0,82.984,83.0408,82.8703,83.0314,93820.0
2021-07-23 13:50:00,87.65,87.68,87.57,87.65,75712.0,83.0314,83.0598,82.9556,83.0314,75712.0
2021-07-23 14:00:00,87.66,87.78,87.63,87.78,113329.0,83.0408,83.1545,83.0124,83.1545,113329.0
2021-07-23 14:10:00,87.77,87.77,87.62,87.7,116441.0,83.145,83.145,83.0029,83.0787,116441.0
2021-07-23 14:20:00,87.69,87.7,87.59,87.59,85660.0,83.0693,83.0787,82.9745,82.9745,85660.0
2021-07-23 14:30:00,87.59,87.6,87.47,87.56,160555.0,82.9745,82.984,82.8609,82.9461,160555.0
2021-07-23 14:40:00,87.56,87.65,87.51,87.62,94286.0,82.9461,83.0314,82.8987,83.0029,94286.0
2021-07-23 14:50:00,87.62,87.77,87.61,87.73,200628.0,83.0029,83.145,82.9935,83.1072,200628.0
2021-07-23 15:00:00,87.74,87.77,87.51,87.56,178378.0,83.1166,83.145,82.8987,82.9461,178378.0
2021-07-23 15:10:00,87.56,87.59,87.32,87.47,172898.0,82.9461,82.9745,82.7188,82.8609,172898.0
2021-07-23 15:20:00,87.47,87.54,87.45,87.53,144096.0,82.8609,82.9272,82.8419,82.9177,144096.0
2021-07-23 15:30:00,87.53,87.78,87.51,87.73,305531.0,82.9177,83.1545,82.8987,83.1072,305531.0
2021-07-23 15:40:00,87.73,87.86,87.69,87.86,333670.0,83.1072,83.2303,83.0693,83.2303,333670.0
2021-07-23 15:50:00,87.86,87.91,87.66,87.69,763887.0,83.2303,83.2777,83.0408,83.0693,763887.0
2021-07-26 09:30:00,87.44,87.63,86.82,86.87,465292.0,82.8324,83.0124,82.2451,82.2925,465292.0
2021-07-26 09:40:00,86.88,87.71,86.67,87.32,431914.0,82.3019,83.0882,82.103,82.7188,431914.0
2021-07-26 09:50:00,87.33,87.58,87.15,87.43,231130.0,82.7282,82.9651,82.5577,82.823,231130.0
2021-07-26 10:00:00,87.42,87.45,87.05,87.15,320477.0,82.8135,82.8419,82.463,82.5577,320477.0
2021-07-26 10:10:00,87.15,87.68,87.14,87.6,303016.0,82.5577,83.0598,82.5482,82.984,303016.0
2021-07-26 10:20:00,87.6,87.7,87.53,87.54,216068.0,82.984,83.0787,82.9177,82.9272,216068.0
2021-07-26 10:30:00,87.56,87.78,87.41,87.7,221702.0,82.9461,83.1545,82.804,83.0787,221702.0
2021-07-26 10:40:00,87.7,87.72,87.4,87.55,292234.0,83.0787,83.0977,82.7945,82.9366,292234.0
2021-07-26 10:50:00,87.56,87.68,87.44,87.51,265043.0,82.9461,83.0598,82.8324,82.8987,265043.0
2021-07-26 11:00:00,87.51,87.61,87.45,87.59,309293.0,82.8987,82.9935,82.8419,82.9745,309293.0
2021-07-26 11:10:00,87.59,87.66,87.55,87.58,241100.0,82.9745,83.0408,82.9366,82.9651,241100.0
2021-07-26 11:20:00,87.59,87.82,87.58,87.78,195540.0,82.9745,83.1924,82.9651,83.1545,195540.0
2021-07-26 11:30:00,87.78,87.95,87.77,87.9,130642.0,83.1545,83.3156,83.145,83.2682,130642.0
2021-07-26 11:40:00,87.9,87.95,87.82,87.91,107504.0,83.2682,83.3156,83.1924,83.2777,107504.0
2021-07-26 11:50:00,87.91,88.08,87.85,87.95,135420.0,83.2777,83.4387,83.2208,83.3156,135420.0
2021-07-26 12:00:00,87.97,88.03,87.87,87.97,74226.0,83.3345,83.3913,83.2398,83.3345,74226.0
2021-07-26 12:10:00,87.97,88.03,87.9,87.98,79545.0,83.3345,83.3913,83.2682,83.344,79545.0
2021-07-26 12:20:00,87.98,88.1,87.97,88.03,96968.0,83.344,83.4577,83.3345,83.3913,96968.0
2021-07-26 12:30:00,88.02,88.02,87.61,87.66,201822.0,83.3819,83.3819,82.9935,83.0408,201822.0
2021-07-26 12:40:00,87.66,87.68,87.52,87.6,255774.0,83.0408,83.0598,82.9082,82.984,255774.0
2021-07-26 12:50:00,87.59,87.65,87.53,87.57,168168.0,82.9745,83.0314,82.9177,82.9556,168168.0
2021-07-26 13:00:00,87.58,87.84,87.57,87.78,166215.0,82.9651,83.2114,82.9556,83.1545,166215.0
2021-07-26 13:10:00,87.78,87.83,87.77,87.79,80099.0,83.1545,83.2019,83.145,83.164,80099.0
2021-07-26 13:20:00,87.79,87.87,87.71,87.72,100504.0,83.164,83.2398,83.0882,83.0977,100504.0
2021-07-26 13:30:00,87.72,87.77,87.67,87.75,86834.0,83.0977,83.145,83.0503,83.1261,86834.0
2021-07-26 13:40:00,87.75,87.84,87.72,87.79,84961.0,83.1261,83.2114,83.0977,83.164,84961.0
2021-07-26 13:50:00,87.79,87.82,87.73,87.74,67378.0,83.164,83.1924,83.1072,83.1166,67378.0
2021-07-26 14:00:00,87.73,87.86,87.73,87.8,125357.0,83.1072,83.2303,83.1072,83.1735,125357.0
2021-07-26 14:10:00,87.8,87.85,87.69,87.83,237809.0,83.1735,83.2208,83.0693,83.2019,237809.0
2021-07-26 14:20:00,87.83,87.91,87.8,87.9,77161.0,83.2019,83.2777,83.1735,83.2682,77161.0
2021-07-26 14:30:00,87.9,87.97,87.89,87.95,77286.0,83.2682,83.3345,83.2587,83.3156,77286.0
2021-07-26 14:40:00,87.96,87.97,87.9,87.95,74894.0,83.325,83.3345,83.2682,83.3156,74894.0
2021-07-26 14:50:00,87.95,88.01,87.92,87.99,77660.0,83.3156,83.3724,83.2871,83.3535,77660.0
2021-07-26 15:00:00,87.98,87.99,87.83,87.83,100670.0,83.344,83.3535,83.2019,83.2019,100670.0
2021-07-26 15:10:00,87.84,87.84,87.73,87.78,121269.0,83.2114,83.2114,83.1072,83.1545,121269.0
2021-07-26 15:20:00,87.77,87.86,87.74,87.86,139817.0,83.145,83.2303,83.1166,83.2303,139817.0
2021-07-26 15:30:00,87.86,87.88,87.75,87.84,151063.0,83.2303,83.2492,83.1261,83.2114,151063.0
2021-07-26 15:40:00,87.83,87.86,87.71,87.72,190152.0,83.2019,83.2303,83.0882,83.0977,190152.0
2021-07-26 15:50:00,87.72,87.89,87.71,87.86,593930.0,83.0977,83.2587,83.0882,83.2303,593930.0
2021-07-27 09:30:00,87.76,87.88,87.46,87.71,338852.0,83.1356,83.2492,82.8514,83.0882,338852.0
2021-07-27 09:40:00,87.7,88.55,87.62,88.54,313838.0,83.0787,83.8839,83.0029,83.8745,313838.0
2021-07-27 09:50:00,88.52,88.6,88.21,88.43,196749.0,83.8555,83.9313,83.5619,83.7703,196749.0
2021-07-27 10:00:00,88.44,88.56,88.34,88.53,196139.0,83.7797,83.8934,83.685,83.865,196139.0
2021-07-27 10:10:00,88.53,88.59,87.83,87.93,236805.0,83.865,83.9218,83.2019,83.2966,236805.0
2021-07-27 10:20:00,87.93,87.93,87.76,87.81,187053.0,83.2966,83.2966,83.1356,83.1829,187053.0
2021-07-27 10:30:00,87.8,87.88,87.59,87.62,165790.0,83.1735,83.2492,82.9745,83.0029,165790.0
2021-07-27 10:40:00,87.62,87.75,87.58,87.68,213562.0,83.0029,83.1261,82.9651,83.0598,213562.0
2021-07-27 10:50:00,87.67,87.68,87.53,87.67,228896.0,83.0503,83.0598,82.9177,83.0503,228896.0
2021-07-27 11:00:00,87.67,87.92,87.66,87.89,149115.0,83.0503,83.2871,83.0408,83.2587,149115.0
2021-07-27 11:10:00,87.89,87.96,87.67,87.7,121187.0,83.2587,83.325,83.0503,83.0787,121187.0
2021-07-27 11:20:00,87.69,87.78,87.6,87.78,118531.0,83.0693,83.1545,82.984,83.1545,118531.0
2021-07-27 11:30:00,87.77,87.78,87.59,87.6,162883.0,83.145,83.1545,82.9745,82.984,162883.0
2021-07-27 11:40:00,87.6,87.68,87.55,87.6,167417.0,82.984,83.0598,82.9366,82.984,167417.0
2021-07-27 11:50:00,87.62,87.7,87.55,87.61,122866.0,83.0029,83.0787,82.9366,82.9935,122866.0
2021-07-27 12:00:00,87.6,87.61,87.37,87.45,137261.0,82.984,82.9935,82.7661,82.8419,137261.0
2021-07-27 12:10:00,87.45,87.61,87.39,87.61,125166.0,82.8419,82.9935,82.7851,82.9935,125166.0
2021-07-27 12:20:00,87.61,87.73,87.59,87.73,68683.0,82.9935,83.1072,82.9745,83.1072,68683.0
2021-07-27 12:30:00,87.73,87.78,87.57,87.58,120805.0,83.1072,83.1545,82.9556,82.9651,120805.0
2021-07-27 12:40:00,87.59,87.59,87.49,87.54,93427.0,82.9745,82.9745,82.8798,82.9272,93427.0
2021-07-27 12:50:00,87.54,87.64,87.54,87.56,63223.0,82.9272,83.0219,82.9272,82.9461,63223.0
2021-07-27 13:00:00,87.56,87.66,87.53,87.54,107154.0,82.9461,83.0408,82.9177,82.9272,107154.0
2021-07-27 13:10:00,87.54,87.6,87.32,87.37,111222.0,82.9272,82.984,82.7188,82.7661,111222.0
2021-07-27 13:20:00,87.37,87.37,87.15,87.15,130991.0,82.7661,82.7661,82.5577,82.5577,130991.0
2021-07-27 13:30:00,87.16,87.38,87.12,87.37,149840.0,82.5672,82.7756,82.5293,82.7661,149840.0
2021-07-27 13:40:00,87.37,87.46,87.31,87.42,80715.0,82.7661,82.8514,82.7093,82.8135,80715.0
2021-07-27 13:50:00,87.42,87.43,87.21,87.22,148000.0,82.8135,82.823,82.6146,82.624,148000.0
2021-07-27 14:00:00,87.22,87.49,87.21,87.49,162360.0,82.624,82.8798,82.6146,82.8798,162360.0
2021-07-27 14:10:00,87.49,87.54,87.45,87.52,104578.0,82.8798,82.9272,82.8419,82.9082,104578.0
2021-07-27 14:20:00,87.52,87.6,87.43,87.47,122848.0,82.9082,82.984,82.823,82.8609,122848.0
2021-07-27 14:30:00,87.46,87.54,87.45,87.48,114538.0,82.8514,82.9272,82.8419,82.8703,114538.0
2021-07-27 14:40:00,87.48,87.48,87.39,87.45,126160.0,82.8703,82.8703,82.7851,82.8419,126160.0
2021-07-27 14:50:00,87.44,87.56,87.41,87.55,149472.0,82.8324,82.9461,82.804,82.9366,149472.0
2021-07-27 15:00:00,87.56,87.72,87.55,87.72,116181.0,82.9461,83.0977,82.9366,83.0977,116181.0
2021-07-27 15:10:00,87.73,87.73,87.54,87.58,175945.0,83.1072,83.1072,82.9272,82.9651,175945.0
2021-07-27 15:20:00,87.57,87.63,87.45,87.45,139222.0,82.9556,83.0124,82.8419,82.8419,139222.0
2021-07-27 15:30:00,87.45,87.55,87.37,87.45,301904.0,82.8419,82.9366,82.7661,82.8419,301904.0
2021-07-27 15:40:00,87.45,87.71,87.43,87.67,190564.0,82.8419,83.0882,82.823,83.0503,190564.0
2021-07-27 15:50:00,87.67,87.83,87.64,87.82,405717.0,83.0503,83.2019,83.0219,83.1924,405717.0
2021-07-28 09:30:00,87.9,87.95,87.32,87.36,310142.0,83.2682,83.3156,82.7188,82.7566,310142.0
2021-07-28 09:40:00,87.36,87.41,87.17,87.23,126433.0,82.7566,82.804,82.5767,82.6335,126433.0
2021-07-28 09:50:00,87.24,87.65,87.21,87.54,115542.0,82.643,83.0314,82.6146,82.9272,115542.0
2021-07-28 10:00:00,87.55,87.68,87.41,87.52,71367.0,82.9366,83.0598,82.804,82.9082,71367.0
2021-07-28 10:10:00,87.53,87.65,87.34,87.54,99046.0,82.9177,83.0314,82.7377,82.9272,99046.0
2021-07-28 10:20:00,87.54,87.75,87.5,87.67,127087.0,82.9272,83.1261,82.8893,83.0503,127087.0
2021-07-28 10:30:00,87.68,87.94,87.62,87.79,120783.0,83.0598,83.3061,83.0029,83.164,120783.0
2021-07-28 10:40:00,87.79,87.79,87.49,87.55,73582.0,83.164,83.164,82.8798,82.9366,73582.0
2021-07-28 10:50:00,87.55,87.7,87.54,87.61,54446.0,82.9366,83.0787,82.9272,82.9935,54446.0
2021-07-28 11:00:00,87.62,87.73,87.59,87.62,69297.0,83.0029,83.1072,82.9745,83.0029,69297.0
2021-07-28 11:10:00,87.62,87.65,87.48,87.5,79751.0,83.0029,83.0314,82.8703,82.8893,79751.0
2021-07-28 11:20:00,87.51,87.51,87.41,87.47,67361.0,82.8987,82.8987,82.804,82.8609,67361.0
2021-07-28 11:30:00,87.46,87.6,87.44,87.6,96765.0,82.8514,82.984,82.8324,82.984,96765.0
2021-07-28 11:40:00,87.61,87.66,87.49,87.5,84406.0,82.9935,83.0408,82.8798,82.8893,84406.0
2021-07-28 11:50:00,87.51,87.55,87.48,87.55,55209.0,82.8987,82.9366,82.8703,82.9366,55209.0
2021-07-28 12:00:00,87.55,87.63,87.54,87.61,59095.0,82.9366,83.0124,82.9272,82.9935,59095.0
2021-07-28 12:10:00,87.6,87.6,87.48,87.52,83764.0,82.984,82.984,82.8703,82.9082,83764.0
2021-07-28 12:20:00,87.51,87.51,87.42,87.43,43115.0,82.8987,82.8987,82.8135,82.823,43115.0
2021-07-28 12:30:00,87.42,87.43,87.32,87.33,66926.0,82.8135,82.823,82.7188,82.7282,66926.0
2021-07-28 12:40:00,87.33,87.38,87.26,87.36,46987.0,82.7282,82.7756,82.6619,82.7566,46987.0
2021-07-28 12:50:00,87.36,87.41,87.34,87.38,56019.0,82.7566,82.804,82.7377,82.7756,56019.0
2021-07-28 13:00:00,87.39,87.42,87.31,87.36,55515.0,82.7851,82.8135,82.7093,82.7566,55515.0
2021-07-28 13:10:00,87.36,87.39,87.33,87.38,54549.0,82.7566,82.7851,82.7282,82.7756,54549.0
2021-07-28 13:20:00,87.38,87.38,87.29,87.37,57135.0,82.7756,82.7756,82.6903,82.7661,57135.0
2021-07-28 13:30:00,87.36,87.43,87.28,87.28,70775.0,82.7566,82.823,82.6809,82.6809,70775.0
2021-07-28 13:40:00,87.29,87.36,87.28,87.31,57574.0,82.6903,82.7566,82.6809,82.7093,57574.0
2021-07-28 13:50:00,87.31,87.44,87.29,87.36,69979.0,82.7093,82.8324,82.6903,82.7566,69979.0
2021-07-28 14:00:00,87.37,87.49,87.19,87.45,86549.0,82.7661,82.8798,82.5956,82.8419,86549.0
2021-07-28 14:10:00,87.45,87.62,87.45,87.55,134569.0,82.8419,83.0029,82.8419,82.9366,134569.0
2021-07-28 14:20:00,87.55,87.59,87.49,87.5,52967.0,82.9366,82.9745,82.8798,82.8893,52967.0
2021-07-28 14:30:00,87.5,87.52,87.35,87.47,121801.0,82.8893,82.9082,82.7472,82.8609,121801.0
2021-07-28 14:40:00,87.49,87.65,87.46,87.65,97925.0,82.8798,83.0314,82.8514,83.0314,97925.0
2021-07-28 14:50:00,87.65,87.68,87.48,87.49,122552.0,83.0314,83.0598,82.8703,82.8798,122552.0
2021-07-28 15:00:00,87.51,87.58,87.36,87.4,122859.0,82.8987,82.9651,82.7566,82.7945,122859.0
2021-07-28 15:10:00,87.39,87.48,87.31,87.31,112310.0,82.7851,82.8703,82.7093,82.7093,112310.0
2021-07-28 15:20:00,87.32,87.33,87.17,87.23,123500.0,82.7188,82.7282,82.5767,82.6335,123500.0
2021-07-28 15:30:00,87.22,87.34,87.21,87.28,100747.0,82.624,82.7377,82.6146,82.6809,100747.0
2021-07-28 15:40:00,87.28,87.41,87.22,87.24,155050.0,82.6809,82.804,82.624,82.643,155050.0
2021-07-28 15:50:00,87.23,87.27,87.12,87.18,520694.0,82.6335,82.6714,82.5293,82.5861,520694.0
2021-07-29 09:30:00,87.68,88.26,87.42,88.1,310168.0,83.0598,83.6092,82.8135,83.4577,310168.0
2021-07-29 09:40:00,88.11,88.18,87.94,88.0,164540.0,83.4671,83.5334,83.3061,83.3629,164540.0
2021-07-29 09:50:00,87.99,88.21,87.85,87.92,140174.0,83.3535,83.5619,83.2208,83.2871,140174.0
2021-07-29 10:00:00,87.91,87.98,87.69,87.75,149077.0,83.2777,83.344,83.0693,83.1261,149077.0
2021-07-29 10:10:00,87.72,87.78,87.52,87.61,109172.0,83.0977,83.1545,82.9082,82.9935,109172.0
2021-07-29 10:20:00,87.61,87.63,87.37,87.6,132475.0,82.9935,83.0124,82.7661,82.984,132475.0
2021-07-29 10:30:00,87.61,87.65,87.47,87.48,112035.0,82.9935,83.0314,82.8609,82.8703,112035.0
2021-07-29 10:40:00,87.49,87.51,87.32,87.43,221601.0,82.8798,82.8987,82.7188,82.823,221601.0
2021-07-29 10:50:00,87.44,87.71,87.38,87.66,110897.0,82.8324,83.0882,82.7756,83.0408,110897.0
2021-07-29 11:00:00,87.66,87.71,87.58,87.7,67292.0,83.0408,83.0882,82.9651,83.0787,67292.0
2021-07-29 11:10:00,87.71,87.79,87.51,87.53,81714.0,83.0882,83.164,82.8987,82.9177,81714.0
2021-07-29 11:20:00,87.52,87.64,87.5,87.6,53775.0,82.9082,83.0219,82.8893,82.984,53775.0
2021-07-29 11:30:00,87.61,87.79,87.56,87.79,72557.0,82.9935,83.164,82.9461,83.164,72557.0
2021-07-29 11:40:00,87.78,87.8,87.67,87.74,61155.0,83.1545,83.1735,83.0503,83.1166,61155.0
2021-07-29 11:50:00,87.75,87.8,87.7,87.73,55273.0,83.1261,83.1735,83.0787,83.1072,55273.0
2021-07-29 12:00:00,87.72,87.81,87.64,87.7,119097.0,83.0977,83.1829,83.0219,83.0787,119097.0
2021-07-29 12:10:00,87.7,87.7,87.61,87.67,50770.0,83.0787,83.0787,82.9935,83.0503,50770.0
2021-07-29 12:20:00,87.67,87.72,87.64,87.67,41023.0,83.0503,83.0977,83.0219,83.0503,41023.0
2021-07-29 12:30:00,87.68,87.69,87.61,87.63,43801.0,83.0598,83.0693,82.9935,83.0124,43801.0
2021-07-29 12:40:00,87.64,87.67,87.6,87.64,40968.0,83.0219,83.0503,82.984,83.0219,40968.0
2021-07-29 12:50:00,87.63,87.75,87.6,87.62,84413.0,83.0124,83.1261,82.984,83.0029,84413.0
2021-07-29 13:00:00,87.63,87.73,87.61,87.72,72887.0,83.0124,83.1072,82.9935,83.0977,72887.0
2021-07-29 13:10:00,87.73,87.77,87.68,87.77,63303.0,83.1072,83.145,83.0598,83.145,63303.0
2021-07-29 13:20:00,87.77,87.86,87.71,87.83,89190.0,83.145,83.2303,83.0882,83.2019,89190.0
2021-07-29 13:30:00,87.84,87.89,87.8,87.81,66301.0,83.2114,83.2587,83.1735,83.1829,66301.0
2021-07-29 13:40:00,87.81,87.84,87.74,87.76,45741.0,83.1829,83.2114,83.1166,83.1356,45741.0
2021-07-29 13:50:00,87.76,87.79,87.71,87.77,42335.0,83.1356,83.164,83.0882,83.145,42335.0
2021-07-29 14:00:00,87.77,87.83,87.73,87.79,46388.0,83.145,83.2019,83.1072,83.164,46388.0
2021-07-29 14:10:00,87.8,87.83,87.77,87.8,53246.0,83.1735,83.2019,83.145,83.1735,53246.0
2021-07-29 14:20:00,87.81,87.81,87.7,87.72,73058.0,83.1829,83.1829,83.0787,83.0977,73058.0
2021-07-29 14:30:00,87.72,87.72,87.58,87.62,85211.0,83.0977,83.0977,82.9651,83.0029,85211.0
2021-07-29 14:40:00,87.62,87.63,87.47,87.5,171538.0,83.0029,83.0124,82.8609,82.8893,171538.0
2021-07-29 14:50:00,87.49,87.59,87.49,87.54,96125.0,82.8798,82.9745,82.8798,82.9272,96125.0
2021-07-29 15:00:00,87.54,87.58,87.51,87.57,98125.0,82.9272,82.9651,82.8987,82.9556,98125.0
2021-07-29 15:10:00,87.58,87.63,87.56,87.6,122635.0,82.9651,83.0124,82.9461,82.984,122635.0
2021-07-29 15:20:00,87.6,87.61,87.53,87.53,92243.0,82.984,82.9935,82.9177,82.9177,92243.0
2021-07-29 15:30:00,87.54,87.65,87.47,87.64,144398.0,82.9272,83.0314,82.8609,83.0219,144398.0
2021-07-29 15:40:00,87.65,87.71,87.6,87.62,117089.0,83.0314,83.0882,82.984,83.0029,117089.0
2021-07-29 15:50:00,87.63,87.66,87.51,87.62,416224.0,83.0124,83.0408,82.8987,83.0029,416224.0
2021-07-30 09:30:00,87.41,88.15,87.37,87.53,403221.0,82.804,83.505,82.7661,82.9177,403221.0
2021-07-30 09:40:00,87.51,87.58,86.87,86.97,333092.0,82.8987,82.9651,82.2925,82.3872,333092.0
2021-07-30 09:50:00,86.97,87.35,86.97,87.27,190479.0,82.3872,82.7472,82.3872,82.6714,190479.0
2021-07-30 10:00:00,87.26,87.39,87.22,87.33,134907.0,82.6619,82.7851,82.624,82.7282,134907.0
2021-07-30 10:10:00,87.34,87.55,87.17,87.42,269132.0,82.7377,82.9366,82.5767,82.8135,269132.0
2021-07-30 10:20:00,87.42,87.62,87.12,87.26,523318.0,82.8135,83.0029,82.5293,82.6619,523318.0
2021-07-30 10:30:00,87.28,87.39,87.18,87.29,151107.0,82.6809,82.7851,82.5861,82.6903,151107.0
2021-07-30 10:40:00,87.29,87.46,87.26,87.42,120424.0,82.6903,82.8514,82.6619,82.8135,120424.0
2021-07-30 10:50:00,87.42,87.48,87.21,87.29,103702.0,82.8135,82.8703,82.6146,82.6903,103702.0
2021-07-30 11:00:00,87.3,87.34,87.06,87.3,150515.0,82.6998,82.7377,82.4725,82.6998,150515.0
2021-07-30 11:10:00,87.3,87.32,87.11,87.16,142349.0,82.6998,82.7188,82.5198,82.5672,142349.0
2021-07-30 11:20:00,87.17,87.42,87.16,87.4,93422.0,82.5767,82.8135,82.5672,82.7945,93422.0
2021-07-30 11:30:00,87.38,87.41,87.13,87.24,81204.0,82.7756,82.804,82.5388,82.643,81204.0
2021-07-30 11:40:00,87.23,87.27,87.17,87.21,81264.0,82.6335,82.6714,82.5767,82.6146,81264.0
2021-07-30 11:50:00,87.21,87.25,87.05,87.15,123490.0,82.6146,82.6524,82.463,82.5577,123490.0
2021-07-30 12:00:00,87.14,87.28,87.11,87.27,98290.0,82.5482,82.6809,82.5198,82.6714,98290.0
2021-07-30 12:10:00,87.27,87.34,87.24,87.34,85597.0,82.6714,82.7377,82.643,82.7377,85597.0
2021-07-30 12:20:00,87.34,87.4,87.26,87.27,83939.0,82.7377,82.7945,82.6619,82.6714,83939.0
2021-07-30 12:30:00,87.28,87.37,87.26,87.34,69526.0,82.6809,82.7661,82.6619,82.7377,69526.0
2021-07-30 12:40:00,87.35,87.37,87.29,87.34,67300.0,82.7472,82.7661,82.6903,82.7377,67300.0
2021-07-30 12:50:00,87.34,87.46,87.33,87.44,103582.0,82.7377,82.8514,82.7282,82.8324,103582.0
2021-07-30 13:00:00,87.45,87.47,87.39,87.39,63757.0,82.8419,82.8609,82.7851,82.7851,63757.0
2021-07-30 13:10:00,87.39,87.46,87.34,87.41,103647.0,82.7851,82.8514,82.7377,82.804,103647.0
2021-07-30 13:20:00,87.4,87.41,87.27,87.34,69435.0,82.7945,82.804,82.6714,82.7377,69435.0
2021-07-30 13:30:00,87.34,87.42,87.31,87.41,65366.0,82.7377,82.8135,82.7093,82.804,65366.0
2021-07-30 13:40:00,87.41,87.44,87.36,87.38,54974.0,82.804,82.8324,82.7566,82.7756,54974.0
2021-07-30 13:50:00,87.38,87.4,87.23,87.3,69163.0,82.7756,82.7945,82.6335,82.6998,69163.0
2021-07-30 14:00:00,87.3,87.35,87.25,87.26,85233.0,82.6998,82.7472,82.6524,82.6619,85233.0
2021-07-30 14:10:00,87.27,87.29,87.22,87.29,68341.0,82.6714,82.6903,82.624,82.6903,68341.0
2021-07-30 14:20:00,87.28,87.32,87.16,87.2,65478.0,82.6809,82.7188,82.5672,82.6051,65478.0
2021-07-30 14:30:00,87.2,87.24,87.11,87.12,112850.0,82.6051,82.643,82.5198,82.5293,112850.0
2021-07-30 14:40:00,87.12,87.22,87.11,87.2,65066.0,82.5293,82.624,82.5198,82.6051,65066.0
2021-07-30 14:50:00,87.2,87.27,87.19,87.19,91532.0,82.6051,82.6714,82.5956,82.5956,91532.0
2021-07-30 15:00:00,87.2,87.3,87.19,87.28,91547.0,82.6051,82.6998,82.5956,82.6809,91547.0
2021-07-30 15:10:00,87.27,87.3,87.21,87.25,89529.0,82.6714,82.6998,82.6146,82.6524,89529.0
2021-07-30 15:20:00,87.26,87.29,87.2,87.22,84155.0,82.6619,82.6903,82.6051,82.624,84155.0
2021-07-30 15:30:00,87.22,87.27,87.15,87.16,137198.0,82.624,82.6714,82.5577,82.5672,137198.0
2021-07-30 15:40:00,87.16,87.18,87.1,87.11,186785.0,82.5672,82.5861,82.5104,82.5198,186785.0
2021-07-30 15:50:00,87.12,87.2,87.07,87.14,639730.0,82.5293,82.6051,82.4819,82.5482,639730.0
2021-08-02 09:30:00,87.73,87.74,87.09,87.4,297550.0,83.1072,83.1166,82.5009,82.7945,297550.0
2021-08-02 09:40:00,87.39,87.59,87.39,87.46,98990.0,82.7851,82.9745,82.7851,82.8514,98990.0
2021-08-02 09:50:00,87.46,87.78,87.45,87.76,133885.0,82.8514,83.1545,82.8419,83.1356,133885.0
2021-08-02 10:00:00,87.75,87.8,87.33,87.47,114930.0,83.1261,83.1735,82.7282,82.8609,114930.0
2021-08-02 10:10:00,87.48,87.51,87.27,87.39,102292.0,82.8703,82.8987,82.6714,82.7851,102292.0
2021-08-02 10:20:00,87.42,87.66,87.4,87.63,95123.0,82.8135,83.0408,82.7945,83.0124,95123.0
2021-08-02 10:30:00,87.61,87.66,87.54,87.58,65946.0,82.9935,83.0408,82.9272,82.9651,65946.0
2021-08-02 10:40:00,87.58,87.64,87.54,87.64,51001.0,82.9651,83.0219,82.9272,83.0219,51001.0
2021-08-02 10:50:00,87.65,87.75,87.6,87.62,90223.0,83.0314,83.1261,82.984,83.0029,90223.0
2021-08-02 11:00:00,87.62,87.79,87.62,87.75,84287.0,83.0029,83.164,83.0029,83.1261,84287.0
2021-08-02 11:10:00,87.75,87.78,87.6,87.71,120857.0,83.1261,83.1545,82.984,83.0882,120857.0
2021-08-02 11:20:00,87.71,87.72,87.61,87.72,52464.0,83.0882,83.0977,82.9935,83.0977,52464.0
2021-08-02 11:30:00,87.73,87.81,87.68,87.7,73385.0,83.1072,83.1829,83.0598,83.0787,73385.0
2021-08-02 11:40:00,87.7,87.84,87.67,87.83,60611.0,83.0787,83.2114,83.0503,83.2019,60611.0
2021-08-02 11:50:00,87.83,87.88,87.62,87.64,87643.0,83.2019,83.2492,83.0029,83.0219,87643.0
2021-08-02 12:00:00,87.65,87.68,87.56,87.6,106686.0,83.0314,83.0598,82.9461,82.984,106686.0
2021-08-02 12:10:00,87.61,87.68,87.57,87.68,66356.0,82.9935,83.0598,82.9556,83.0598,66356.0
2021-08-02 12:20:00,87.67,87.77,87.6,87.72,85297.0,83.0503,83.145,82.984,83.0977,85297.0
2021-08-02 12:30:00,87.73,87.93,87.71,87.92,73018.0,83.1072,83.2966,83.0882,83.2871,73018.0
2021-08-02 12:40:00,87.92,87.92,87.77,87.84,65506.0,83.2871,83.2871,83.145,83.2114,65506.0
2021-08-02 12:50:00,87.84,87.86,87.76,87.79,68655.0,83.2114,83.2303,83.1356,83.164,68655.0
2021-08-02 13:00:00,87.79,87.86,87.76,87.84,58103.0,83.164,83.2303,83.1356,83.2114,58103.0
2021-08-02 13:10:00,87.84,87.87,87.8,87.84,71937.0,83.2114,83.2398,83.1735,83.2114,71937.0
2021-08-02 13:20:00,87.83,87.93,87.74,87.75,121427.0,83.2019,83.2966,83.1166,83.1261,121427.0
2021-08-02 13:30:00,87.74,87.79,87.62,87.69,132203.0,83.1166,83.164,83.0029,83.0693,132203.0
2021-08-02 13:40:00,87.68,87.76,87.53,87.58,269842.0,83.0598,83.1356,82.9177,82.9651,269842.0
2021-08-02 13:50:00,87.59,87.75,87.58,87.72,69474.0,82.9745,83.1261,82.9651,83.0977,69474.0
2021-08-02 14:00:00,87.72,87.73,87.59,87.62,101419.0,83.0977,83.1072,82.9745,83.0029,101419.0
2021-08-02 14:10:00,87.62,87.73,87.62,87.73,43612.0,83.0029,83.1072,83.0029,83.1072,43612.0
2021-08-02 14:20:00,87.73,87.75,87.64,87.71,73478.0,83.1072,83.1261,83.0219,83.0882,73478.0
2021-08-02 14:30:00,87.7,87.74,87.68,87.73,55289.0,83.0787,83.1166,83.0598,83.1072,55289.0
2021-08-02 14:40:00,87.74,87.75,87.67,87.7,57951.0,83.1166,83.1261,83.0503,83.0787,57951.0
2021-08-02 14:50:00,87.7,87.7,87.63,87.67,58837.0,83.0787,83.0787,83.0124,83.0503,58837.0
2021-08-02 15:00:00,87.67,87.74,87.64,87.68,60469.0,83.0503,83.1166,83.0219,83.0598,60469.0
2021-08-02 15:10:00,87.69,87.72,87.64,87.7,95097.0,83.0693,83.0977,83.0219,83.0787,95097.0
2021-08-02 15:20:00,87.71,87.72,87.58,87.58,113974.0,83.0882,83.0977,82.9651,82.9651,113974.0
2021-08-02 15:30:00,87.58,87.63,87.52,87.52,140288.0,82.9651,83.0124,82.9082,82.9082,140288.0
2021-08-02 15:40:00,87.52,87.56,87.46,87.48,139949.0,82.9082,82.9461,82.8514,82.8703,139949.0
2021-08-02 15:50:00,87.48,87.64,87.47,87.61,379414.0,82.8703,83.0219,82.8609,82.9935,379414.0
2021-08-03 09:30:00,87.88,88.84,87.81,88.46,439072.0,83.2492,84.1587,83.1829,83.7987,439072.0
2021-08-03 09:40:00,88.47,88.86,88.4,88.49,268929.0,83.8082,84.1776,83.7418,83.8271,268929.0
2021-08-03 09:50:00,88.47,88.55,88.15,88.34,188395.0,83.8082,83.8839,83.505,83.685,188395.0
2021-08-03 10:00:00,88.34,88.88,88.33,88.77,230643.0,83.685,84.1966,83.6755,84.0924,230643.0
2021-08-03 10:10:00,88.78,89.07,88.73,89.06,276524.0,84.1018,84.3765,84.0545,84.3671,276524.0
2021-08-03 10:20:00,89.06,89.1,88.85,89.05,201031.0,84.3671,84.405,84.1681,84.3576,201031.0
2021-08-03 10:30:00,89.04,89.24,88.94,89.12,193568.0,84.3481,84.5376,84.2534,84.4239,193568.0
2021-08-03 10:40:00,89.11,89.38,88.98,89.34,302471.0,84.4144,84.6702,84.2913,84.6323,302471.0
2021-08-03 10:50:00,89.34,89.44,89.15,89.19,268655.0,84.6323,84.727,84.4523,84.4902,268655.0
2021-08-03 11:00:00,89.15,89.25,88.96,89.1,213805.0,84.4523,84.5471,84.2723,84.405,213805.0
2021-08-03 11:10:00,89.11,89.25,88.99,89.2,202290.0,84.4144,84.5471,84.3008,84.4997,202290.0
2021-08-03 11:20:00,89.19,89.26,89.11,89.2,240510.0,84.4902,84.5565,84.4144,84.4997,240510.0
2021-08-03 11:30:00,89.19,89.36,89.05,89.19,164176.0,84.4902,84.6513,84.3576,84.4902,164176.0
2021-08-03 11:40:00,89.2,89.63,89.2,89.61,396669.0,84.4997,84.907,84.4997,84.8881,396669.0
2021-08-03 11:50:00,89.62,89.64,89.42,89.42,183378.0,84.8976,84.9165,84.7081,84.7081,183378.0
2021-08-03 12:00:00,89.43,89.54,89.34,89.53,148580.0,84.7176,84.8218,84.6323,84.8123,148580.0
2021-08-03 12:10:00,89.53,89.59,89.48,89.51,125136.0,84.8123,84.8691,84.7649,84.7934,125136.0
2021-08-03 12:20:00,89.52,89.75,89.51,89.67,196719.0,84.8028,85.0207,84.7934,84.9449,196719.0
2021-08-03 12:30:00,89.66,89.73,89.53,89.71,90770.0,84.9355,85.0018,84.8123,84.9828,90770.0
2021-08-03 12:40:00,89.7,89.87,89.7,89.81,170972.0,84.9733,85.1344,84.9733,85.0775,170972.0
2021-08-03 12:50:00,89.82,89.9,89.73,89.87,163852.0,85.087,85.1628,85.0018,85.1344,163852.0
2021-08-03 13:00:00,89.87,90.0,89.81,89.98,131387.0,85.1344,85.2575,85.0775,85.2386,131387.0
2021-08-03 13:10:00,89.99,90.11,89.93,90.08,260400.0,85.2481,85.3617,85.1912,85.3333,260400.0
2021-08-03 13:20:00,90.08,90.17,90.05,90.06,187126.0,85.3333,85.4186,85.3049,85.3144,187126.0
2021-08-03 13:30:00,90.06,90.14,89.97,90.0,117429.0,85.3144,85.3902,85.2291,85.2575,117429.0
2021-08-03 13:40:00,90.01,90.06,89.96,90.05,90259.0,85.267,85.3144,85.2196,85.3049,90259.0
2021-08-03 13:50:00,90.06,90.07,89.97,89.98,70494.0,85.3144,85.3238,85.2291,85.2386,70494.0
2021-08-03 14:00:00,89.98,90.01,89.9,89.92,103405.0,85.2386,85.267,85.1628,85.1818,103405.0
2021-08-03 14:10:00,89.92,90.12,89.91,90.09,96957.0,85.1818,85.3712,85.1723,85.3428,96957.0
2021-08-03 14:20:00,90.09,90.16,90.02,90.14,105799.0,85.3428,85.4091,85.2765,85.3902,105799.0
2021-08-03 14:30:00,90.14,90.14,89.84,89.85,167440.0,85.3902,85.3902,85.106,85.1154,167440.0
2021-08-03 14:40:00,89.85,89.87,89.65,89.65,147318.0,85.1154,85.1344,84.926,84.926,147318.0
2021-08-03 14:50:00,89.66,89.73,89.61,89.63,119818.0,84.9355,85.0018,84.8881,84.907,119818.0
2021-08-03 15:00:00,89.63,89.7,89.57,89.66,132557.0,84.907,84.9733,84.8502,84.9355,132557.0
2021-08-03 15:10:00,89.67,89.71,89.61,89.68,99671.0,84.9449,84.9828,84.8881,84.9544,99671.0
2021-08-03 15:20:00,89.67,89.7,89.49,89.57,247994.0,84.9449,84.9733,84.7744,84.8502,247994.0
2021-08-03 15:30:00,89.56,89.63,89.52,89.59,233290.0,84.8407,84.907,84.8028,84.8691,233290.0
2021-08-03 15:40:00,89.59,89.59,89.46,89.57,160693.0,84.8691,84.8691,84.746,84.8502,160693.0
2021-08-03 15:50:00,89.58,89.76,89.52,89.74,495124.0,84.8597,85.0302,84.8028,85.0112,495124.0
2021-08-04 09:30:00,89.79,90.05,89.4,89.5,610168.0,85.0586,85.3049,84.6892,84.7839,610168.0
2021-08-04 09:40:00,89.52,89.83,89.41,89.76,196149.0,84.8028,85.0965,84.6986,85.0302,196149.0
2021-08-04 09:50:00,89.76,89.91,89.6,89.83,197584.0,85.0302,85.1723,84.8786,85.0965,197584.0
2021-08-04 10:00:00,89.84,90.02,89.69,89.72,202403.0,85.106,85.2765,84.9639,84.9923,202403.0
2021-08-04 10:10:00,89.71,89.75,89.4,89.51,200400.0,84.9828,85.0207,84.6892,84.7934,200400.0
2021-08-04 10:20:00,89.51,89.52,89.36,89.48,114852.0,84.7934,84.8028,84.6513,84.7649,114852.0
2021-08-04 10:30:00,89.48,89.72,89.28,89.65,150960.0,84.7649,84.9923,84.5755,84.926,150960.0
2021-08-04 10:40:00,89.65,89.97,89.64,89.91,180442.0,84.926,85.2291,84.9165,85.1723,180442.0
2021-08-04 10:50:00,89.91,89.97,89.68,89.76,179547.0,85.1723,85.2291,84.9544,85.0302,179547.0
2021-08-04 11:00:00,89.77,89.95,89.75,89.89,189003.0,85.0397,85.2102,85.0207,85.1533,189003.0
2021-08-04 11:10:00,89.9,89.96,89.85,89.9,157058.0,85.1628,85.2196,85.1154,85.1628,157058.0
2021-08-04 11:20:00,89.91,89.92,89.68,89.7,119131.0,85.1723,85.1818,84.9544,84.9733,119131.0
2021-08-04 11:30:00,89.7,89.77,89.5,89.55,203129.0,84.9733,85.0397,84.7839,84.8312,203129.0
2021-08-04 11:40:00,89.55,89.62,89.46,89.59,170797.0,84.8312,84.8976,84.746,84.8691,170797.0
2021-08-04 11:50:00,89.58,89.89,89.58,89.89,96710.0,84.8597,85.1533,84.8597,85.1533,96710.0
2021-08-04 12:00:00,89.88,89.9,89.79,89.9,122277.0,85.1439,85.1628,85.0586,85.1628,122277.0
2021-08-04 12:10:00,89.91,89.97,89.88,89.93,148004.0,85.1723,85.2291,85.1439,85.1912,148004.0
2021-08-04 12:20:00,89.94,89.94,89.78,89.79,112982.0,85.2007,85.2007,85.0491,85.0586,112982.0
2021-08-04 12:30:00,89.78,89.8,89.68,89.77,65111.0,85.0491,85.0681,84.9544,85.0397,65111.0
2021-08-04 12:40:00,89.76,89.86,89.75,89.77,45034.0,85.0302,85.1249,85.0207,85.0397,45034.0
2021-08-04 12:50:00,89.78,89.82,89.75,89.8,45671.0,85.0491,85.087,85.0207,85.0681,45671.0
2021-08-04 13:00:00,89.8,89.87,89.8,89.86,57928.0,85.0681,85.1344,85.0681,85.1249,57928.0
2021-08-04 13:10:00,89.86,89.89,89.82,89.83,31800.0,85.1249,85.1533,85.087,85.0965,31800.0
2021-08-04 13:20:00,89.84,89.93,89.84,89.91,69197.0,85.106,85.1912,85.106,85.1723,69197.0
2021-08-04 13:30:00,89.91,89.96,89.9,89.93,76269.0,85.1723,85.2196,85.1628,85.1912,76269.0
2021-08-04 13:40:00,89.94,89.96,89.86,89.95,58610.0,85.2007,85.2196,85.1249,85.2102,58610.0
2021-08-04 13:50:00,89.95,89.99,89.9,89.92,70281.0,85.2102,85.2481,85.1628,85.1818,70281.0
2021-08-04 14:00:00,89.92,90.01,89.92,89.98,100464.0,85.1818,85.267,85.1818,85.2386,100464.0
2021-08-04 14:10:00,89.97,90.0,89.91,89.95,62173.0,85.2291,85.2575,85.1723,85.2102,62173.0
2021-08-04 14:20:00,89.95,90.0,89.93,89.93,76157.0,85.2102,85.2575,85.1912,85.1912,76157.0
2021-08-04 14:30:00,89.93,90.01,89.88,89.98,121478.0,85.1912,85.267,85.1439,85.2386,121478.0
2021-08-04 14:40:00,89.98,90.01,89.92,89.92,126061.0,85.2386,85.267,85.1818,85.1818,126061.0
2021-08-04 14:50:00,89.92,89.95,89.88,89.9,111023.0,85.1818,85.2102,85.1439,85.1628,111023.0
2021-08-04 15:00:00,89.9,89.99,89.9,89.95,82570.0,85.1628,85.2481,85.1628,85.2102,82570.0
2021-08-04 15:10:00,89.95,90.01,89.93,90.0,110419.0,85.2102,85.267,85.1912,85.2575,110419.0
2021-08-04 15:20:00,90.0,90.01,89.97,90.0,166717.0,85.2575,85.267,85.2291,85.2575,166717.0
2021-08-04 15:30:00,90.0,90.0,89.93,89.97,104328.0,85.2575,85.2575,85.1912,85.2291,104328.0
2021-08-04 15:40:00,89.97,90.0,89.95,89.99,153963.0,85.2291,85.2575,85.2102,85.2481,153963.0
2021-08-04 15:50:00,89.99,90.09,89.97,90.05,436956.0,85.2481,85.3428,85.2291,85.3049,436956.0
2021-08-05 09:30:00,90.18,90.52,89.75,90.11,407530.0,85.4281,85.7501,85.0207,85.3617,407530.0
2021-08-05 09:40:00,90.1,90.31,89.83,90.04,192535.0,85.3523,85.5512,85.0965,85.2954,192535.0
2021-08-05 09:50:00,90.04,90.2,89.82,89.88,140390.0,85.2954,85.447,85.087,85.1439,140390.0
2021-08-05 10:00:00,89.89,89.99,89.63,89.77,215214.0,85.1533,85.2481,84.907,85.0397,215214.0
2021-08-05 10:10:00,89.78,89.8,89.53,89.55,181157.0,85.0491,85.0681,84.8123,84.8312,181157.0
2021-08-05 10:20:00,89.55,89.58,88.87,89.29,413680.0,84.8312,84.8597,84.1871,84.585,413680.0
2021-08-05 10:30:00,89.29,89.29,88.95,88.99,197311.0,84.585,84.585,84.2629,84.3008,197311.0
2021-08-05 10:40:00,88.98,89.01,88.76,88.94,255767.0,84.2913,84.3197,84.0829,84.2534,255767.0
2021-08-05 10:50:00,88.93,88.99,88.81,88.92,154165.0,84.2439,84.3008,84.1302,84.2344,154165.0
2021-08-05 11:00:00,88.92,89.08,88.89,88.93,178695.0,84.2344,84.386,84.206,84.2439,178695.0
2021-08-05 11:10:00,88.95,89.09,88.92,89.06,187734.0,84.2629,84.3955,84.2344,84.3671,187734.0
2021-08-05 11:20:00,89.06,89.06,88.86,88.89,128570.0,84.3671,84.3671,84.1776,84.206,128570.0
2021-08-05 11:30:00,88.89,89.13,88.75,89.09,182445.0,84.206,84.4334,84.0734,84.3955,182445.0
2021-08-05 11:40:00,89.07,89.19,89.01,89.17,171604.0,84.3765,84.4902,84.3197,84.4713,171604.0
2021-08-05 11:50:00,89.17,89.17,89.06,89.07,120461.0,84.4713,84.4713,84.3671,84.3765,120461.0
2021-08-05 12:00:00,89.07,89.29,89.01,89.15,214303.0,84.3765,84.585,84.3197,84.4523,214303.0
2021-08-05 12:10:00,89.14,89.24,89.11,89.14,126960.0,84.4429,84.5376,84.4144,84.4429,126960.0
2021-08-05 12:20:00,89.14,89.15,89.0,89.08,124253.0,84.4429,84.4523,84.3102,84.386,124253.0
2021-08-05 12:30:00,89.07,89.14,89.04,89.12,111111.0,84.3765,84.4429,84.3481,84.4239,111111.0
2021-08-05 12:40:00,89.11,89.12,89.0,89.09,102353.0,84.4144,84.4239,84.3102,84.3955,102353.0
2021-08-05 12:50:00,89.1,89.11,88.99,89.0,117214.0,84.405,84.4144,84.3008,84.3102,117214.0
2021-08-05 13:00:00,89.01,89.1,88.98,89.08,106022.0,84.3197,84.405,84.2913,84.386,106022.0
2021-08-05 13:10:00,89.09,89.17,89.07,89.16,84228.0,84.3955,84.4713,84.3765,84.4618,84228.0
2021-08-05 13:20:00,89.15,89.19,89.11,89.17,111443.0,84.4523,84.4902,84.4144,84.4713,111443.0
2021-08-05 13:30:00,89.17,89.2,89.13,89.16,70148.0,84.4713,84.4997,84.4334,84.4618,70148.0
2021-08-05 13:40:00,89.15,89.21,89.11,89.2,84110.0,84.4523,84.5092,84.4144,84.4997,84110.0
2021-08-05 13:50:00,89.2,89.31,89.19,89.27,70855.0,84.4997,84.6039,84.4902,84.566,70855.0
2021-08-05 14:00:00,89.26,89.3,89.24,89.29,70782.0,84.5565,84.5944,84.5376,84.585,70782.0
2021-08-05 14:10:00,89.28,89.3,89.25,89.28,83465.0,84.5755,84.5944,84.5471,84.5755,83465.0
2021-08-05 14:20:00,89.28,89.33,89.25,89.29,76571.0,84.5755,84.6228,84.5471,84.585,76571.0
2021-08-05 14:30:00,89.29,89.29,89.26,89.28,84524.0,84.585,84.585,84.5565,84.5755,84524.0
2021-08-05 14:40:00,89.29,89.31,89.21,89.27,71125.0,84.585,84.6039,84.5092,84.566,71125.0
2021-08-05 14:50:00,89.28,89.31,89.26,89.31,67785.0,84.5755,84.6039,84.5565,84.6039,67785.0
2021-08-05 15:00:00,89.31,89.37,89.29,89.34,79981.0,84.6039,84.6607,84.585,84.6323,79981.0
2021-08-05 15:10:00,89.33,89.34,89.21,89.27,212813.0,84.6228,84.6323,84.5092,84.566,212813.0
2021-08-05 15:20:00,89.27,89.29,89.25,89.28,134029.0,84.566,84.585,84.5471,84.5755,134029.0
2021-08-05 15:30:00,89.27,89.3,89.25,89.28,222051.0,84.566,84.5944,84.5471,84.5755,222051.0
2021-08-05 15:40:00,89.29,89.32,89.25,89.31,200254.0,84.585,84.6134,84.5471,84.6039,200254.0
2021-08-05 15:50:00,89.3,89.46,89.28,89.42,572166.0,84.5944,84.746,84.5755,84.7081,572166.0
2021-08-06 09:30:00,89.24,89.88,88.91,89.51,638320.0,84.5376,85.1439,84.225,84.7934,638320.0
2021-08-06 09:40:00,89.48,89.62,89.22,89.34,214441.0,84.7649,84.8976,84.5186,84.6323,214441.0
2021-08-06 09:50:00,89.35,89.48,89.1,89.22,179556.0,84.6418,84.7649,84.405,84.5186,179556.0
2021-08-06 10:00:00,89.22,89.23,88.92,89.01,200113.0,84.5186,84.5281,84.2344,84.3197,200113.0
2021-08-06 10:10:00,89.02,89.2,88.86,88.94,153263.0,84.3292,84.4997,84.1776,84.2534,153263.0
2021-08-06 10:20:00,88.94,89.07,88.82,88.92,182582.0,84.2534,84.3765,84.1397,84.2344,182582.0
2021-08-06 10:30:00,88.92,89.22,88.91,89.02,182556.0,84.2344,84.5186,84.225,84.3292,182556.0
2021-08-06 10:40:00,89.02,89.12,88.99,89.09,137155.0,84.3292,84.4239,84.3008,84.3955,137155.0
2021-08-06 10:50:00,89.07,89.09,88.91,89.01,121983.0,84.3765,84.3955,84.225,84.3197,121983.0
2021-08-06 11:00:00,89.02,89.14,88.96,89.09,153954.0,84.3292,84.4429,84.2723,84.3955,153954.0
2021-08-06 11:10:00,89.09,89.28,89.09,89.22,129045.0,84.3955,84.5755,84.3955,84.5186,129045.0
2021-08-06 11:20:00,89.23,89.31,89.18,89.19,127756.0,84.5281,84.6039,84.4807,84.4902,127756.0
2021-08-06 11:30:00,89.19,89.27,89.14,89.21,80928.0,84.4902,84.566,84.4429,84.5092,80928.0
2021-08-06 11:40:00,89.2,89.28,89.16,89.27,75093.0,84.4997,84.5755,84.4618,84.566,75093.0
2021-08-06 11:50:00,89.27,89.39,89.24,89.39,93178.0,84.566,84.6797,84.5376,84.6797,93178.0
2021-08-06 12:00:00,89.4,89.43,89.31,89.31,88332.0,84.6892,84.7176,84.6039,84.6039,88332.0
2021-08-06 12:10:00,89.31,89.42,89.31,89.41,73766.0,84.6039,84.7081,84.6039,84.6986,73766.0
2021-08-06 12:20:00,89.41,89.41,89.25,89.26,87960.0,84.6986,84.6986,84.5471,84.5565,87960.0
2021-08-06 12:30:00,89.25,89.25,89.15,89.19,80260.0,84.5471,84.5471,84.4523,84.4902,80260.0
2021-08-06 12:40:00,89.2,89.27,89.16,89.23,95024.0,84.4997,84.566,84.4618,84.5281,95024.0
2021-08-06 12:50:00,89.23,89.25,89.18,89.2,77227.0,84.5281,84.5471,84.4807,84.4997,77227.0
2021-08-06 13:00:00,89.21,89.25,89.16,89.23,69888.0,84.5092,84.5471,84.4618,84.5281,69888.0
2021-08-06 13:10:00,89.23,89.25,89.22,89.24,43383.0,84.5281,84.5471,84.5186,84.5376,43383.0
2021-08-06 13:20:00,89.25,89.27,89.21,89.23,58538.0,84.5471,84.566,84.5092,84.5281,58538.0
2021-08-06 13:30:00,89.22,89.27,89.19,89.23,63336.0,84.5186,84.566,84.4902,84.5281,63336.0
2021-08-06 13:40:00,89.23,89.23,89.16,89.19,100982.0,84.5281,84.5281,84.4618,84.4902,100982.0
2021-08-06 13:50:00,89.19,89.26,89.18,89.24,88111.0,84.4902,84.5565,84.4807,84.5376,88111.0
2021-08-06 14:00:00,89.25,89.38,89.24,89.37,60209.0,84.5471,84.6702,84.5376,84.6607,60209.0
2021-08-06 14:10:00,89.37,89.37,89.21,89.23,57804.0,84.6607,84.6607,84.5092,84.5281,57804.0
2021-08-06 14:20:00,89.23,89.24,89.19,89.22,52755.0,84.5281,84.5376,84.4902,84.5186,52755.0
2021-08-06 14:30:00,89.23,89.28,89.21,89.22,66531.0,84.5281,84.5755,84.5092,84.5186,66531.0
2021-08-06 14:40:00,89.22,89.25,89.2,89.24,51160.0,84.5186,84.5471,84.4997,84.5376,51160.0
2021-08-06 14:50:00,89.25,89.28,89.2,89.23,60185.0,84.5471,84.5755,84.4997,84.5281,60185.0
2021-08-06 15:00:00,89.24,89.29,89.23,89.28,52307.0,84.5376,84.585,84.5281,84.5755,52307.0
2021-08-06 15:10:00,89.29,89.38,89.28,89.38,71699.0,84.585,84.6702,84.5755,84.6702,71699.0
2021-08-06 15:20:00,89.39,89.43,89.37,89.38,78365.0,84.6797,84.7176,84.6607,84.6702,78365.0
2021-08-06 15:30:00,89.37,89.47,89.34,89.45,106784.0,84.6607,84.7555,84.6323,84.7365,106784.0
2021-08-06 15:40:00,89.45,89.51,89.34,89.38,157560.0,84.7365,84.7934,84.6323,84.6702,157560.0
2021-08-06 15:50:00,89.37,89.55,89.35,89.52,436926.0,84.6607,84.8312,84.6418,84.8028,436926.0
2021-08-09 09:30:00,89.16,90.35,89.1,90.04,553177.0,84.4618,85.5891,84.405,85.2954,553177.0
2021-08-09 09:40:00,90.04,90.47,89.89,90.26,281874.0,85.2954,85.7028,85.1533,85.5038,281874.0
2021-08-09 09:50:00,90.25,90.29,89.97,90.12,153624.0,85.4944,85.5323,85.2291,85.3712,153624.0
2021-08-09 10:00:00,90.12,90.12,89.64,89.7,162422.0,85.3712,85.3712,84.9165,84.9733,162422.0
2021-08-09 10:10:00,89.71,89.73,89.5,89.52,113007.0,84.9828,85.0018,84.7839,84.8028,113007.0
2021-08-09 10:20:00,89.53,89.61,89.5,89.52,106604.0,84.8123,84.8881,84.7839,84.8028,106604.0
2021-08-09 10:30:00,89.52,89.55,89.33,89.5,118083.0,84.8028,84.8312,84.6228,84.7839,118083.0
2021-08-09 10:40:00,89.48,89.52,89.43,89.48,110195.0,84.7649,84.8028,84.7176,84.7649,110195.0
2021-08-09 10:50:00,89.47,89.72,89.4,89.45,119308.0,84.7555,84.9923,84.6892,84.7365,119308.0
2021-08-09 11:00:00,89.45,89.57,89.43,89.51,86643.0,84.7365,84.8502,84.7176,84.7934,86643.0
2021-08-09 11:10:00,89.52,89.58,89.45,89.53,85476.0,84.8028,84.8597,84.7365,84.8123,85476.0
2021-08-09 11:20:00,89.55,89.63,89.49,89.53,79753.0,84.8312,84.907,84.7744,84.8123,79753.0
2021-08-09 11:30:00,89.52,89.58,89.46,89.56,79102.0,84.8028,84.8597,84.746,84.8407,79102.0
2021-08-09 11:40:00,89.57,89.66,89.53,89.55,110767.0,84.8502,84.9355,84.8123,84.8312,110767.0
2021-08-09 11:50:00,89.54,89.62,89.53,89.59,76531.0,84.8218,84.8976,84.8123,84.8691,76531.0
2021-08-09 12:00:00,89.59,89.64,89.52,89.52,71977.0,84.8691,84.9165,84.8028,84.8028,71977.0
2021-08-09 12:10:00,89.5,89.55,89.41,89.45,85281.0,84.7839,84.8312,84.6986,84.7365,85281.0
2021-08-09 12:20:00,89.45,89.48,89.43,89.45,59564.0,84.7365,84.7649,84.7176,84.7365,59564.0
2021-08-09 12:30:00,89.44,89.59,89.42,89.59,89335.0,84.727,84.8691,84.7081,84.8691,89335.0
2021-08-09 12:40:00,89.58,89.68,89.54,89.61,76981.0,84.8597,84.9544,84.8218,84.8881,76981.0
2021-08-09 12:50:00,89.61,89.69,89.59,89.64,74052.0,84.8881,84.9639,84.8691,84.9165,74052.0
2021-08-09 13:00:00,89.63,89.73,89.63,89.71,70826.0,84.907,85.0018,84.907,84.9828,70826.0
2021-08-09 13:10:00,89.71,89.72,89.57,89.59,88464.0,84.9828,84.9923,84.8502,84.8691,88464.0
2021-08-09 13:20:00,89.59,89.77,89.59,89.73,68142.0,84.8691,85.0397,84.8691,85.0018,68142.0
2021-08-09 13:30:00,89.72,89.72,89.6,89.64,56767.0,84.9923,84.9923,84.8786,84.9165,56767.0
2021-08-09 13:40:00,89.64,89.66,89.57,89.62,90531.0,84.9165,84.9355,84.8502,84.8976,90531.0
2021-08-09 13:50:00,89.63,89.68,89.6,89.65,64768.0,84.907,84.9544,84.8786,84.926,64768.0
2021-08-09 14:00:00,89.66,89.7,89.61,89.68,64757.0,84.9355,84.9733,84.8881,84.9544,64757.0
2021-08-09 14:10:00,89.68,89.72,89.64,89.69,64102.0,84.9544,84.9923,84.9165,84.9639,64102.0
2021-08-09 14:20:00,89.69,89.74,89.67,89.72,41463.0,84.9639,85.0112,84.9449,84.9923,41463.0
2021-08-09 14:30:00,89.72,89.77,89.71,89.73,53635.0,84.9923,85.0397,84.9828,85.0018,53635.0
2021-08-09 14:40:00,89.73,89.75,89.66,89.69,82595.0,85.0018,85.0207,84.9355,84.9639,82595.0
2021-08-09 14:50:00,89.69,89.7,89.67,89.69,43654.0,84.9639,84.9733,84.9449,84.9639,43654.0
2021-08-09 15:00:00,89.69,89.73,89.67,89.7,52456.0,84.9639,85.0018,84.9449,84.9733,52456.0
2021-08-09 15:10:00,89.7,89.75,89.52,89.7,145089.0,84.9733,85.0207,84.8028,84.9733,145089.0
2021-08-09 15:20:00,89.71,89.73,89.67,89.72,67055.0,84.9828,85.0018,84.9449,84.9923,67055.0
2021-08-09 15:30:00,89.71,89.87,89.7,89.86,80660.0,84.9828,85.1344,84.9733,85.1249,80660.0
2021-08-09 15:40:00,89.87,89.87,89.74,89.79,103412.0,85.1344,85.1344,85.0112,85.0586,103412.0
2021-08-09 15:50:00,89.79,89.91,89.75,89.9,349097.0,85.0586,85.1723,85.0207,85.1628,349097.0
2021-08-10 09:30:00,89.1,89.94,88.93,89.85,349480.0,84.405,85.2007,84.2439,85.1154,349480.0
2021-08-10 09:40:00,89.82,90.04,89.6,89.88,162711.0,85.087,85.2954,84.8786,85.1439,162711.0
2021-08-10 09:50:00,89.88,89.91,89.63,89.69,121725.0,85.1439,85.1723,84.907,84.9639,121725.0
2021-08-10 10:00:00,89.7,89.99,89.69,89.99,117633.0,84.9733,85.2481,84.9639,85.2481,117633.0
2021-08-10 10:10:00,89.98,90.12,89.62,89.66,164077.0,85.2386,85.3712,84.8976,84.9355,164077.0
2021-08-10 10:20:00,89.63,89.89,89.62,89.77,78018.0,84.907,85.1533,84.8976,85.0397,78018.0
2021-08-10 10:30:00,89.77,89.78,89.51,89.59,108863.0,85.0397,85.0491,84.7934,84.8691,108863.0
2021-08-10 10:40:00,89.6,89.73,89.5,89.69,152876.0,84.8786,85.0018,84.7839,84.9639,152876.0
2021-08-10 10:50:00,89.68,89.77,89.62,89.73,92511.0,84.9544,85.0397,84.8976,85.0018,92511.0
2021-08-10 11:00:00,89.73,89.76,89.52,89.72,112777.0,85.0018,85.0302,84.8028,84.9923,112777.0
2021-08-10 11:10:00,89.73,89.8,89.5,89.56,98177.0,85.0018,85.0681,84.7839,84.8407,98177.0
2021-08-10 11:20:00,89.55,89.77,89.54,89.66,90913.0,84.8312,85.0397,84.8218,84.9355,90913.0
2021-08-10 11:30:00,89.67,89.67,89.55,89.59,67102.0,84.9449,84.9449,84.8312,84.8691,67102.0
2021-08-10 11:40:00,89.6,89.69,89.55,89.68,84936.0,84.8786,84.9639,84.8312,84.9544,84936.0
2021-08-10 11:50:00,89.68,89.8,89.68,89.8,72456.0,84.9544,85.0681,84.9544,85.0681,72456.0
2021-08-10 12:00:00,89.81,89.88,89.78,89.81,70670.0,85.0775,85.1439,85.0491,85.0775,70670.0
2021-08-10 12:10:00,89.8,89.95,89.8,89.92,77553.0,85.0681,85.2102,85.0681,85.1818,77553.0
2021-08-10 12:20:00,89.93,89.96,89.87,89.88,55405.0,85.1912,85.2196,85.1344,85.1439,55405.0
2021-08-10 12:30:00,89.88,89.93,89.69,89.69,118565.0,85.1439,85.1912,84.9639,84.9639,118565.0
2021-08-10 12:40:00,89.69,89.74,89.63,89.74,60728.0,84.9639,85.0112,84.907,85.0112,60728.0
2021-08-10 12:50:00,89.74,89.79,89.66,89.68,65727.0,85.0112,85.0586,84.9355,84.9544,65727.0
2021-08-10 13:00:00,89.69,89.72,89.59,89.62,46089.0,84.9639,84.9923,84.8691,84.8976,46089.0
2021-08-10 13:10:00,89.62,89.63,89.49,89.49,67799.0,84.8976,84.907,84.7744,84.7744,67799.0
2021-08-10 13:20:00,89.49,89.53,89.39,89.52,83152.0,84.7744,84.8123,84.6797,84.8028,83152.0
2021-08-10 13:30:00,89.51,89.63,89.5,89.57,80545.0,84.7934,84.907,84.7839,84.8502,80545.0
2021-08-10 13:40:00,89.58,89.64,89.51,89.54,65423.0,84.8597,84.9165,84.7934,84.8218,65423.0
2021-08-10 13:50:00,89.53,89.59,89.53,89.56,54425.0,84.8123,84.8691,84.8123,84.8407,54425.0
2021-08-10 14:00:00,89.56,89.59,89.46,89.51,67193.0,84.8407,84.8691,84.746,84.7934,67193.0
2021-08-10 14:10:00,89.52,89.58,89.45,89.58,64869.0,84.8028,84.8597,84.7365,84.8597,64869.0
2021-08-10 14:20:00,89.57,89.69,89.53,89.66,60301.0,84.8502,84.9639,84.8123,84.9355,60301.0
2021-08-10 14:30:00,89.66,89.72,89.62,89.68,69755.0,84.9355,84.9923,84.8976,84.9544,69755.0
2021-08-10 14:40:00,89.69,89.72,89.62,89.68,61677.0,84.9639,84.9923,84.8976,84.9544,61677.0
2021-08-10 14:50:00,89.67,89.7,89.62,89.67,58430.0,84.9449,84.9733,84.8976,84.9449,58430.0
2021-08-10 15:00:00,89.67,89.71,89.63,89.65,66763.0,84.9449,84.9828,84.907,84.926,66763.0
2021-08-10 15:10:00,89.65,89.68,89.59,89.63,126733.0,84.926,84.9544,84.8691,84.907,126733.0
2021-08-10 15:20:00,89.63,89.69,89.61,89.67,84268.0,84.907,84.9639,84.8881,84.9449,84268.0
2021-08-10 15:30:00,89.67,89.76,89.65,89.69,100575.0,84.9449,85.0302,84.926,84.9639,100575.0
2021-08-10 15:40:00,89.69,89.71,89.64,89.65,100010.0,84.9639,84.9828,84.9165,84.926,100010.0
2021-08-10 15:50:00,89.65,89.7,89.6,89.65,341708.0,84.926,84.9733,84.8786,84.926,341708.0
2021-08-11 09:30:00,89.9,90.06,89.54,89.89,396908.0,85.1628,85.3144,84.8218,85.1533,396908.0
2021-08-11 09:40:00,89.88,90.28,89.72,89.99,218312.0,85.1439,85.5228,84.9923,85.2481,218312.0
2021-08-11 09:50:00,89.99,90.33,89.89,90.23,371238.0,85.2481,85.5701,85.1533,85.4754,371238.0
2021-08-11 10:00:00,90.24,90.42,90.03,90.11,204690.0,85.4849,85.6554,85.286,85.3617,204690.0
2021-08-11 10:10:00,90.11,90.19,89.93,90.05,261408.0,85.3617,85.4375,85.1912,85.3049,261408.0
2021-08-11 10:20:00,90.06,90.2,89.97,90.04,298230.0,85.3144,85.447,85.2291,85.2954,298230.0
2021-08-11 10:30:00,90.04,90.1,89.79,89.81,241590.0,85.2954,85.3523,85.0586,85.0775,241590.0
2021-08-11 10:40:00,89.81,89.97,89.77,89.86,106684.0,85.0775,85.2291,85.0397,85.1249,106684.0
2021-08-11 10:50:00,89.87,89.98,89.82,89.95,115054.0,85.1344,85.2386,85.087,85.2102,115054.0
2021-08-11 11:00:00,89.96,90.02,89.51,89.85,360603.0,85.2196,85.2765,84.7934,85.1154,360603.0
2021-08-11 11:10:00,89.84,90.0,89.75,90.0,97629.0,85.106,85.2575,85.0207,85.2575,97629.0
2021-08-11 11:20:00,89.99,90.17,89.98,90.14,141975.0,85.2481,85.4186,85.2386,85.3902,141975.0
2021-08-11 11:30:00,90.13,90.18,89.93,90.01,182744.0,85.3807,85.4281,85.1912,85.267,182744.0
2021-08-11 11:40:00,90.02,90.09,89.98,90.0,109439.0,85.2765,85.3428,85.2386,85.2575,109439.0
2021-08-11 11:50:00,90.0,90.1,89.98,90.05,87371.0,85.2575,85.3523,85.2386,85.3049,87371.0
2021-08-11 12:00:00,90.04,90.18,90.04,90.11,70284.0,85.2954,85.4281,85.2954,85.3617,70284.0
2021-08-11 12:10:00,90.1,90.11,90.04,90.11,61956.0,85.3523,85.3617,85.2954,85.3617,61956.0
2021-08-11 12:20:00,90.11,90.12,90.01,90.02,68038.0,85.3617,85.3712,85.267,85.2765,68038.0
2021-08-11 12:30:00,90.02,90.05,89.9,89.92,65321.0,85.2765,85.3049,85.1628,85.1818,65321.0
2021-08-11 12:40:00,89.92,90.06,89.91,90.04,90672.0,85.1818,85.3144,85.1723,85.2954,90672.0
2021-08-11 12:50:00,90.05,90.1,90.03,90.06,113714.0,85.3049,85.3523,85.286,85.3144,113714.0
2021-08-11 13:00:00,90.06,90.14,90.02,90.09,70351.0,85.3144,85.3902,85.2765,85.3428,70351.0
2021-08-11 13:10:00,90.08,90.17,90.08,90.12,59361.0,85.3333,85.4186,85.3333,85.3712,59361.0
2021-08-11 13:20:00,90.12,90.16,90.07,90.15,68551.0,85.3712,85.4091,85.3238,85.3996,68551.0
2021-08-11 13:30:00,90.15,90.16,90.05,90.07,81980.0,85.3996,85.4091,85.3049,85.3238,81980.0
2021-08-11 13:40:00,90.07,90.16,90.06,90.14,60331.0,85.3238,85.4091,85.3144,85.3902,60331.0
2021-08-11 13:50:00,90.14,90.15,90.09,90.09,50231.0,85.3902,85.3996,85.3428,85.3428,50231.0
2021-08-11 14:00:00,90.09,90.11,90.02,90.06,69540.0,85.3428,85.3617,85.2765,85.3144,69540.0
2021-08-11 14:10:00,90.06,90.08,90.0,90.02,58608.0,85.3144,85.3333,85.2575,85.2765,58608.0
2021-08-11 14:20:00,90.02,90.06,89.89,89.94,81954.0,85.2765,85.3144,85.1533,85.2007,81954.0
2021-08-11 14:30:00,89.94,90.02,89.92,89.98,73125.0,85.2007,85.2765,85.1818,85.2386,73125.0
2021-08-11 14:40:00,89.98,90.01,89.82,89.84,107675.0,85.2386,85.267,85.087,85.106,107675.0
2021-08-11 14:50:00,89.84,89.84,89.63,89.64,193002.0,85.106,85.106,84.907,84.9165,193002.0
2021-08-11 15:00:00,89.65,89.81,89.65,89.77,151678.0,84.926,85.0775,84.926,85.0397,151678.0
2021-08-11 15:10:00,89.76,89.82,89.69,89.73,152124.0,85.0302,85.087,84.9639,85.0018,152124.0
2021-08-11 15:20:00,89.74,89.81,89.71,89.73,174434.0,85.0112,85.0775,84.9828,85.0018,174434.0
2021-08-11 15:30:00,89.73,89.82,89.6,89.61,244716.0,85.0018,85.087,84.8786,84.8881,244716.0
2021-08-11 15:40:00,89.61,89.68,89.57,89.65,252308.0,84.8881,84.9544,84.8502,84.926,252308.0
2021-08-11 15:50:00,89.64,89.66,89.53,89.64,545062.0,84.9165,84.9355,84.8123,84.9165,545062.0
2021-08-12 09:30:00,89.11,89.4,88.67,89.14,376530.0,84.4144,84.6892,83.9976,84.4429,376530.0
2021-08-12 09:40:00,89.14,89.58,88.99,89.46,168316.0,84.4429,84.8597,84.3008,84.746,168316.0
2021-08-12 09:50:00,89.44,89.64,89.3,89.5,109907.0,84.727,84.9165,84.5944,84.7839,109907.0
2021-08-12 10:00:00,89.49,89.58,89.34,89.5,197339.0,84.7744,84.8597,84.6323,84.7839,197339.0
2021-08-12 10:10:00,89.5,89.73,89.43,89.63,139455.0,84.7839,85.0018,84.7176,84.907,139455.0
2021-08-12 10:20:00,89.63,89.64,89.39,89.48,137538.0,84.907,84.9165,84.6797,84.7649,137538.0
2021-08-12 10:30:00,89.48,89.55,89.37,89.39,99804.0,84.7649,84.8312,84.6607,84.6797,99804.0
2021-08-12 10:40:00,89.39,89.6,89.37,89.59,197208.0,84.6797,84.8786,84.6607,84.8691,197208.0
2021-08-12 10:50:00,89.58,89.64,89.46,89.52,142987.0,84.8597,84.9165,84.746,84.8028,142987.0
2021-08-12 11:00:00,89.52,89.72,89.49,89.7,123008.0,84.8028,84.9923,84.7744,84.9733,123008.0
2021-08-12 11:10:00,89.7,89.71,89.58,89.6,88959.0,84.9733,84.9828,84.8597,84.8786,88959.0
2021-08-12 11:20:00,89.59,89.67,89.53,89.55,142254.0,84.8691,84.9449,84.8123,84.8312,142254.0
2021-08-12 11:30:00,89.56,89.59,89.5,89.54,66241.0,84.8407,84.8691,84.7839,84.8218,66241.0
2021-08-12 11:40:00,89.53,89.54,89.44,89.46,86964.0,84.8123,84.8218,84.727,84.746,86964.0
2021-08-12 11:50:00,89.46,89.47,89.34,89.35,110454.0,84.746,84.7555,84.6323,84.6418,110454.0
2021-08-12 12:00:00,89.35,89.64,89.35,89.64,71994.0,84.6418,84.9165,84.6418,84.9165,71994.0
2021-08-12 12:10:00,89.63,89.71,89.56,89.58,80958.0,84.907,84.9828,84.8407,84.8597,80958.0
2021-08-12 12:20:00,89.58,89.63,89.53,89.61,61118.0,84.8597,84.907,84.8123,84.8881,61118.0
2021-08-12 12:30:00,89.61,89.67,89.61,89.61,53338.0,84.8881,84.9449,84.8881,84.8881,53338.0
2021-08-12 12:40:00,89.61,89.65,89.59,89.6,44034.0,84.8881,84.926,84.8691,84.8786,44034.0
2021-08-12 12:50:00,89.6,89.67,89.59,89.66,45939.0,84.8786,84.9449,84.8691,84.9355,45939.0
2021-08-12 13:00:00,89.66,89.66,89.56,89.59,56114.0,84.9355,84.9355,84.8407,84.8691,56114.0
2021-08-12 13:10:00,89.59,89.76,89.57,89.75,41660.0,84.8691,85.0302,84.8502,85.0207,41660.0
2021-08-12 13:20:00,89.75,89.86,89.74,89.79,56863.0,85.0207,85.1249,85.0112,85.0586,56863.0
2021-08-12 13:30:00,89.8,89.89,89.79,89.89,54807.0,85.0681,85.1533,85.0586,85.1533,54807.0
2021-08-12 13:40:00,89.89,89.9,89.84,89.86,31348.0,85.1533,85.1628,85.106,85.1249,31348.0
2021-08-12 13:50:00,89.87,89.93,89.86,89.91,64399.0,85.1344,85.1912,85.1249,85.1723,64399.0
2021-08-12 14:00:00,89.91,89.91,89.85,89.89,48070.0,85.1723,85.1723,85.1154,85.1533,48070.0
2021-08-12 14:10:00,89.89,89.95,89.88,89.93,41704.0,85.1533,85.2102,85.1439,85.1912,41704.0
2021-08-12 14:20:00,89.93,89.95,89.89,89.9,53381.0,85.1912,85.2102,85.1533,85.1628,53381.0
2021-08-12 14:30:00,89.91,89.94,89.88,89.91,43909.0,85.1723,85.2007,85.1439,85.1723,43909.0
2021-08-12 14:40:00,89.91,89.91,89.85,89.86,54882.0,85.1723,85.1723,85.1154,85.1249,54882.0
2021-08-12 14:50:00,89.86,89.9,89.82,89.85,66184.0,85.1249,85.1628,85.087,85.1154,66184.0
2021-08-12 15:00:00,89.86,89.9,89.85,89.89,39345.0,85.1249,85.1628,85.1154,85.1533,39345.0
2021-08-12 15:10:00,89.88,89.91,89.86,89.91,43889.0,85.1439,85.1723,85.1249,85.1723,43889.0
2021-08-12 15:20:00,89.91,89.91,89.85,89.9,72660.0,85.1723,85.1723,85.1154,85.1628,72660.0
2021-08-12 15:30:00,89.91,89.93,89.88,89.89,103118.0,85.1723,85.1912,85.1439,85.1533,103118.0
2021-08-12 15:40:00,89.89,89.91,89.8,89.9,98753.0,85.1533,85.1723,85.0681,85.1628,98753.0
2021-08-12 15:50:00,89.92,89.98,89.81,89.81,337489.0,85.1818,85.2386,85.0775,85.0775,337489.0
2021-08-13 09:30:00,90.62,91.34,90.06,90.9,708967.0,85.8449,86.5269,85.3144,86.1101,708967.0
2021-08-13 09:40:00,90.89,90.93,90.22,90.23,181416.0,86.1006,86.1385,85.4659,85.4754,181416.0
2021-08-13 09:50:00,90.23,90.52,90.18,90.24,205547.0,85.4754,85.7501,85.4281,85.4849,205547.0
2021-08-13 10:00:00,90.24,90.51,90.01,90.22,143673.0,85.4849,85.7407,85.267,85.4659,143673.0
2021-08-13 10:10:00,90.22,90.3,90.03,90.23,110348.0,85.4659,85.5417,85.286,85.4754,110348.0
2021-08-13 10:20:00,90.22,90.33,90.07,90.09,128576.0,85.4659,85.5701,85.3238,85.3428,128576.0
2021-08-13 10:30:00,90.1,90.25,90.04,90.25,145233.0,85.3523,85.4944,85.2954,85.4944,145233.0
2021-08-13 10:40:00,90.25,90.4,90.17,90.34,230702.0,85.4944,85.6365,85.4186,85.5796,230702.0
2021-08-13 10:50:00,90.35,90.51,90.27,90.34,126288.0,85.5891,85.7407,85.5133,85.5796,126288.0
2021-08-13 11:00:00,90.34,90.37,90.13,90.18,108198.0,85.5796,85.608,85.3807,85.4281,108198.0
2021-08-13 11:10:00,90.18,90.26,90.11,90.14,114184.0,85.4281,85.5038,85.3617,85.3902,114184.0
2021-08-13 11:20:00,90.15,90.22,90.1,90.14,124730.0,85.3996,85.4659,85.3523,85.3902,124730.0
2021-08-13 11:30:00,90.13,90.14,90.02,90.04,70489.0,85.3807,85.3902,85.2765,85.2954,70489.0
2021-08-13 11:40:00,90.03,90.08,89.99,90.02,109905.0,85.286,85.3333,85.2481,85.2765,109905.0
2021-08-13 11:50:00,90.02,90.07,89.97,90.01,73355.0,85.2765,85.3238,85.2291,85.267,73355.0
2021-08-13 12:00:00,90.0,90.07,89.97,90.03,77638.0,85.2575,85.3238,85.2291,85.286,77638.0
2021-08-13 12:10:00,90.04,90.05,89.99,90.01,61386.0,85.2954,85.3049,85.2481,85.267,61386.0
2021-08-13 12:20:00,90.02,90.14,90.01,90.01,81343.0,85.2765,85.3902,85.267,85.267,81343.0
2021-08-13 12:30:00,90.0,90.08,89.98,90.04,81438.0,85.2575,85.3333,85.2386,85.2954,81438.0
2021-08-13 12:40:00,90.03,90.03,89.95,90.0,59559.0,85.286,85.286,85.2102,85.2575,59559.0
2021-08-13 12:50:00,90.0,90.18,89.99,90.15,77452.0,85.2575,85.4281,85.2481,85.3996,77452.0
2021-08-13 13:00:00,90.15,90.16,90.08,90.14,54468.0,85.3996,85.4091,85.3333,85.3902,54468.0
2021-08-13 13:10:00,90.13,90.16,90.1,90.14,47172.0,85.3807,85.4091,85.3523,85.3902,47172.0
2021-08-13 13:20:00,90.14,90.21,90.13,90.19,64189.0,85.3902,85.4565,85.3807,85.4375,64189.0
2021-08-13 13:30:00,90.19,90.31,90.18,90.3,86241.0,85.4375,85.5512,85.4281,85.5417,86241.0
2021-08-13 13:40:00,90.31,90.33,90.27,90.3,80500.0,85.5512,85.5701,85.5133,85.5417,80500.0
2021-08-13 13:50:00,90.31,90.38,90.27,90.35,62123.0,85.5512,85.6175,85.5133,85.5891,62123.0
2021-08-13 14:00:00,90.34,90.37,90.28,90.35,66130.0,85.5796,85.608,85.5228,85.5891,66130.0
2021-08-13 14:10:00,90.36,90.37,90.28,90.31,73405.0,85.5986,85.608,85.5228,85.5512,73405.0
2021-08-13 14:20:00,90.3,90.31,90.17,90.18,83860.0,85.5417,85.5512,85.4186,85.4281,83860.0
2021-08-13 14:30:00,90.18,90.19,90.14,90.17,94770.0,85.4281,85.4375,85.3902,85.4186,94770.0
2021-08-13 14:40:00,90.17,90.17,90.09,90.14,125314.0,85.4186,85.4186,85.3428,85.3902,125314.0
2021-08-13 14:50:00,90.13,90.2,90.13,90.16,75091.0,85.3807,85.447,85.3807,85.4091,75091.0
2021-08-13 15:00:00,90.17,90.3,90.16,90.29,76541.0,85.4186,85.5417,85.4091,85.5323,76541.0
2021-08-13 15:10:00,90.29,90.33,90.25,90.27,80860.0,85.5323,85.5701,85.4944,85.5133,80860.0
2021-08-13 15:20:00,90.26,90.31,90.25,90.29,91249.0,85.5038,85.5512,85.4944,85.5323,91249.0
2021-08-13 15:30:00,90.29,90.35,90.26,90.27,108231.0,85.5323,85.5891,85.5038,85.5133,108231.0
2021-08-13 15:40:00,90.28,90.37,90.26,90.37,181211.0,85.5228,85.608,85.5038,85.608,181211.0
2021-08-13 15:50:00,90.37,90.43,90.3,90.39,608055.0,85.608,85.6649,85.5417,85.627,608055.0
2021-08-16 09:30:00,89.86,90.43,89.54,90.3,260452.0,85.1249,85.6649,84.8218,85.5417,260452.0
2021-08-16 09:40:00,90.3,90.48,90.21,90.31,148260.0,85.5417,85.7122,85.4565,85.5512,148260.0
2021-08-16 09:50:00,90.32,90.6,90.14,90.55,141827.0,85.5607,85.8259,85.3902,85.7786,141827.0
2021-08-16 10:00:00,90.55,90.81,90.48,90.77,116706.0,85.7786,86.0249,85.7122,85.987,116706.0
2021-08-16 10:10:00,90.78,90.83,90.52,90.66,144856.0,85.9964,86.0438,85.7501,85.8828,144856.0
2021-08-16 10:20:00,90.66,90.71,90.48,90.51,144796.0,85.8828,85.9301,85.7122,85.7407,144796.0
2021-08-16 10:30:00,90.51,90.63,90.45,90.48,166613.0,85.7407,85.8543,85.6838,85.7122,166613.0
2021-08-16 10:40:00,90.46,90.52,90.28,90.32,135257.0,85.6933,85.7501,85.5228,85.5607,135257.0
2021-08-16 10:50:00,90.3,90.51,90.26,90.51,120159.0,85.5417,85.7407,85.5038,85.7407,120159.0
2021-08-16 11:00:00,90.51,90.66,90.46,90.5,149042.0,85.7407,85.8828,85.6933,85.7312,149042.0
2021-08-16 11:10:00,90.5,90.57,90.45,90.48,148206.0,85.7312,85.7975,85.6838,85.7122,148206.0
2021-08-16 11:20:00,90.49,90.6,90.36,90.43,150907.0,85.7217,85.8259,85.5986,85.6649,150907.0
2021-08-16 11:30:00,90.43,90.57,90.4,90.48,148037.0,85.6649,85.7975,85.6365,85.7122,148037.0
2021-08-16 11:40:00,90.48,90.54,90.38,90.45,131617.0,85.7122,85.7691,85.6175,85.6838,131617.0
2021-08-16 11:50:00,90.45,90.52,90.4,90.4,93352.0,85.6838,85.7501,85.6365,85.6365,93352.0
2021-08-16 12:00:00,90.41,90.52,90.4,90.49,87637.0,85.6459,85.7501,85.6365,85.7217,87637.0
2021-08-16 12:10:00,90.49,90.5,90.44,90.48,80582.0,85.7217,85.7312,85.6744,85.7122,80582.0
2021-08-16 12:20:00,90.47,90.49,90.4,90.43,100016.0,85.7028,85.7217,85.6365,85.6649,100016.0
2021-08-16 12:30:00,90.43,90.49,90.38,90.47,86412.0,85.6649,85.7217,85.6175,85.7028,86412.0
2021-08-16 12:40:00,90.47,90.53,90.42,90.52,63441.0,85.7028,85.7596,85.6554,85.7501,63441.0
2021-08-16 12:50:00,90.52,90.6,90.5,90.59,77982.0,85.7501,85.8259,85.7312,85.8164,77982.0
2021-08-16 13:00:00,90.6,90.67,90.58,90.63,135234.0,85.8259,85.8922,85.807,85.8543,135234.0
2021-08-16 13:10:00,90.64,90.69,90.58,90.63,67757.0,85.8638,85.9112,85.807,85.8543,67757.0
2021-08-16 13:20:00,90.63,90.74,90.6,90.68,79069.0,85.8543,85.9585,85.8259,85.9017,79069.0
2021-08-16 13:30:00,90.68,90.78,90.66,90.74,70244.0,85.9017,85.9964,85.8828,85.9585,70244.0
2021-08-16 13:40:00,90.73,90.77,90.73,90.76,58371.0,85.9491,85.987,85.9491,85.9775,58371.0
2021-08-16 13:50:00,90.76,90.79,90.75,90.77,52410.0,85.9775,86.0059,85.968,85.987,52410.0
2021-08-16 14:00:00,90.78,90.78,90.7,90.75,53214.0,85.9964,85.9964,85.9207,85.968,53214.0
2021-08-16 14:10:00,90.75,90.77,90.66,90.75,73859.0,85.968,85.987,85.8828,85.968,73859.0
2021-08-16 14:20:00,90.74,90.75,90.67,90.68,79245.0,85.9585,85.968,85.8922,85.9017,79245.0
2021-08-16 14:30:00,90.67,90.76,90.66,90.73,65845.0,85.8922,85.9775,85.8828,85.9491,65845.0
2021-08-16 14:40:00,90.73,90.77,90.68,90.75,70497.0,85.9491,85.987,85.9017,85.968,70497.0
2021-08-16 14:50:00,90.75,90.82,90.72,90.72,77029.0,85.968,86.0343,85.9396,85.9396,77029.0
2021-08-16 15:00:00,90.72,90.76,90.66,90.7,127243.0,85.9396,85.9775,85.8828,85.9207,127243.0
2021-08-16 15:10:00,90.7,90.75,90.68,90.71,149040.0,85.9207,85.968,85.9017,85.9301,149040.0
2021-08-16 15:20:00,90.72,90.77,90.68,90.72,108249.0,85.9396,85.987,85.9017,85.9396,108249.0
2021-08-16 15:30:00,90.72,90.82,90.68,90.79,130193.0,85.9396,86.0343,85.9017,86.0059,130193.0
2021-08-16 15:40:00,90.79,90.8,90.65,90.66,209278.0,86.0059,86.0154,85.8733,85.8828,209278.0
2021-08-16 15:50:00,90.65,90.84,90.62,90.83,606172.0,85.8733,86.0533,85.8449,86.0438,606172.0
2021-08-17 09:30:00,90.99,91.78,90.77,91.68,361599.0,86.1954,86.9437,85.987,86.849,361599.0
2021-08-17 09:40:00,91.65,91.71,91.22,91.25,272046.0,86.8206,86.8774,86.4133,86.4417,272046.0
2021-08-17 09:50:00,91.24,91.34,91.06,91.2,150118.0,86.4322,86.5269,86.2617,86.3943,150118.0
2021-08-17 10:00:00,91.22,91.23,90.93,91.1,104564.0,86.4133,86.4227,86.1385,86.2996,104564.0
2021-08-17 10:10:00,91.1,91.11,90.92,91.04,85104.0,86.2996,86.309,86.1291,86.2427,85104.0
2021-08-17 10:20:00,91.04,91.09,90.83,90.84,103431.0,86.2427,86.2901,86.0438,86.0533,103431.0
2021-08-17 10:30:00,90.83,90.84,90.48,90.7,217547.0,86.0438,86.0533,85.7122,85.9207,217547.0
2021-08-17 10:40:00,90.72,90.89,90.59,90.81,106465.0,85.9396,86.1006,85.8164,86.0249,106465.0
2021-08-17 10:50:00,90.82,90.92,90.75,90.77,95879.0,86.0343,86.1291,85.968,85.987,95879.0
2021-08-17 11:00:00,90.78,90.85,90.72,90.85,79664.0,85.9964,86.0627,85.9396,86.0627,79664.0
2021-08-17 11:10:00,90.84,90.96,90.82,90.9,164860.0,86.0533,86.167,86.0343,86.1101,164860.0
2021-08-17 11:20:00,90.9,90.95,90.82,90.84,198577.0,86.1101,86.1575,86.0343,86.0533,198577.0
2021-08-17 11:30:00,90.83,90.88,90.72,90.77,97992.0,86.0438,86.0912,85.9396,85.987,97992.0
2021-08-17 11:40:00,90.76,90.78,90.69,90.73,78114.0,85.9775,85.9964,85.9112,85.9491,78114.0
2021-08-17 11:50:00,90.73,90.73,90.58,90.66,93578.0,85.9491,85.9491,85.807,85.8828,93578.0
2021-08-17 12:00:00,90.67,90.75,90.6,90.68,79623.0,85.8922,85.968,85.8259,85.9017,79623.0
2021-08-17 12:10:00,90.67,90.76,90.64,90.73,72578.0,85.8922,85.9775,85.8638,85.9491,72578.0
2021-08-17 12:20:00,90.73,90.86,90.69,90.81,73465.0,85.9491,86.0722,85.9112,86.0249,73465.0
2021-08-17 12:30:00,90.81,90.82,90.67,90.71,81024.0,86.0249,86.0343,85.8922,85.9301,81024.0
2021-08-17 12:40:00,90.71,90.72,90.62,90.71,89522.0,85.9301,85.9396,85.8449,85.9301,89522.0
2021-08-17 12:50:00,90.71,90.79,90.58,90.74,156265.0,85.9301,86.0059,85.807,85.9585,156265.0
2021-08-17 13:00:00,90.73,90.76,90.48,90.52,158992.0,85.9491,85.9775,85.7122,85.7501,158992.0
2021-08-17 13:10:00,90.51,90.61,90.46,90.48,78282.0,85.7407,85.8354,85.6933,85.7122,78282.0
2021-08-17 13:20:00,90.49,90.6,90.45,90.6,69182.0,85.7217,85.8259,85.6838,85.8259,69182.0
2021-08-17 13:30:00,90.59,90.62,90.43,90.47,80376.0,85.8164,85.8449,85.6649,85.7028,80376.0
2021-08-17 13:40:00,90.46,90.47,90.36,90.4,65104.0,85.6933,85.7028,85.5986,85.6365,65104.0
2021-08-17 13:50:00,90.41,90.59,90.38,90.59,81523.0,85.6459,85.8164,85.6175,85.8164,81523.0
2021-08-17 14:00:00,90.59,90.72,90.58,90.65,89630.0,85.8164,85.9396,85.807,85.8733,89630.0
2021-08-17 14:10:00,90.65,90.73,90.57,90.59,244941.0,85.8733,85.9491,85.7975,85.8164,244941.0
2021-08-17 14:20:00,90.59,90.62,90.54,90.56,75588.0,85.8164,85.8449,85.7691,85.788,75588.0
2021-08-17 14:30:00,90.56,90.64,90.51,90.53,78360.0,85.788,85.8638,85.7407,85.7596,78360.0
2021-08-17 14:40:00,90.52,90.63,90.51,90.59,61914.0,85.7501,85.8543,85.7407,85.8164,61914.0
2021-08-17 14:50:00,90.6,90.68,90.52,90.65,68987.0,85.8259,85.9017,85.7501,85.8733,68987.0
2021-08-17 15:00:00,90.65,90.76,90.64,90.76,84751.0,85.8733,85.9775,85.8638,85.9775,84751.0
2021-08-17 15:10:00,90.75,90.75,90.69,90.73,74926.0,85.968,85.968,85.9112,85.9491,74926.0
2021-08-17 15:20:00,90.73,90.79,90.7,90.75,106063.0,85.9491,86.0059,85.9207,85.968,106063.0
2021-08-17 15:30:00,90.75,90.83,90.72,90.76,121523.0,85.968,86.0438,85.9396,85.9775,121523.0
2021-08-17 15:40:00,90.76,90.81,90.68,90.78,113311.0,85.9775,86.0249,85.9017,85.9964,113311.0
2021-08-17 15:50:00,90.78,90.97,90.78,90.95,390889.0,85.9964,86.1764,85.9964,86.1575,390889.0
2021-08-18 09:30:00,90.49,90.97,90.26,90.84,246293.0,85.7217,86.1764,85.5038,86.0533,246293.0
2021-08-18 09:40:00,90.82,91.05,90.68,90.92,142560.0,86.0343,86.2522,85.9017,86.1291,142560.0
2021-08-18 09:50:00,90.92,91.03,90.82,90.97,96561.0,86.1291,86.2333,86.0343,86.1764,96561.0
2021-08-18 10:00:00,90.98,91.01,90.67,90.9,136497.0,86.1859,86.2143,85.8922,86.1101,136497.0
2021-08-18 10:10:00,90.9,90.92,90.73,90.84,78318.0,86.1101,86.1291,85.9491,86.0533,78318.0
2021-08-18 10:20:00,90.83,90.83,90.63,90.66,74580.0,86.0438,86.0438,85.8543,85.8828,74580.0
2021-08-18 10:30:00,90.66,90.7,90.51,90.55,104313.0,85.8828,85.9207,85.7407,85.7786,104313.0
2021-08-18 10:40:00,90.55,90.55,90.38,90.47,138292.0,85.7786,85.7786,85.6175,85.7028,138292.0
2021-08-18 10:50:00,90.47,90.57,90.32,90.33,102560.0,85.7028,85.7975,85.5607,85.5701,102560.0
2021-08-18 11:00:00,90.32,90.32,90.12,90.22,86854.0,85.5607,85.5607,85.3712,85.4659,86854.0
2021-08-18 11:10:00,90.22,90.24,90.06,90.09,99325.0,85.4659,85.4849,85.3144,85.3428,99325.0
2021-08-18 11:20:00,90.09,90.16,89.94,90.08,157409.0,85.3428,85.4091,85.2007,85.3333,157409.0
2021-08-18 11:30:00,90.08,90.08,89.85,89.87,115939.0,85.3333,85.3333,85.1154,85.1344,115939.0
2021-08-18 11:40:00,89.86,90.05,89.83,90.02,93734.0,85.1249,85.3049,85.0965,85.2765,93734.0
2021-08-18 11:50:00,90.02,90.04,89.89,89.98,75358.0,85.2765,85.2954,85.1533,85.2386,75358.0
2021-08-18 12:00:00,89.98,90.0,89.86,89.95,86183.0,85.2386,85.2575,85.1249,85.2102,86183.0
2021-08-18 12:10:00,89.95,90.04,89.95,90.02,52403.0,85.2102,85.2954,85.2102,85.2765,52403.0
2021-08-18 12:20:00,90.03,90.11,89.93,89.94,91828.0,85.286,85.3617,85.1912,85.2007,91828.0
2021-08-18 12:30:00,89.94,89.95,89.82,89.89,70842.0,85.2007,85.2102,85.087,85.1533,70842.0
2021-08-18 12:40:00,89.88,89.89,89.82,89.83,31039.0,85.1439,85.1533,85.087,85.0965,31039.0
2021-08-18 12:50:00,89.83,89.91,89.76,89.91,60817.0,85.0965,85.1723,85.0302,85.1723,60817.0
2021-08-18 13:00:00,89.9,89.93,89.82,89.89,49889.0,85.1628,85.1912,85.087,85.1533,49889.0
2021-08-18 13:10:00,89.9,89.93,89.85,89.9,60903.0,85.1628,85.1912,85.1154,85.1628,60903.0
2021-08-18 13:20:00,89.89,89.89,89.81,89.86,51209.0,85.1533,85.1533,85.0775,85.1249,51209.0
2021-08-18 13:30:00,89.87,89.92,89.83,89.92,46587.0,85.1344,85.1818,85.0965,85.1818,46587.0
2021-08-18 13:40:00,89.91,89.92,89.86,89.91,59867.0,85.1723,85.1818,85.1249,85.1723,59867.0
2021-08-18 13:50:00,89.91,90.01,89.9,89.97,49811.0,85.1723,85.267,85.1628,85.2291,49811.0
2021-08-18 14:00:00,89.97,90.14,89.95,90.07,77808.0,85.2291,85.3902,85.2102,85.3238,77808.0
2021-08-18 14:10:00,90.06,90.08,89.83,89.95,110202.0,85.3144,85.3333,85.0965,85.2102,110202.0
2021-08-18 14:20:00,89.94,90.03,89.88,90.01,84492.0,85.2007,85.286,85.1439,85.267,84492.0
2021-08-18 14:30:00,90.0,90.06,89.93,89.95,72952.0,85.2575,85.3144,85.1912,85.2102,72952.0
2021-08-18 14:40:00,89.95,89.96,89.84,89.91,91995.0,85.2102,85.2196,85.106,85.1723,91995.0
2021-08-18 14:50:00,89.92,89.92,89.8,89.84,108438.0,85.1818,85.1818,85.0681,85.106,108438.0
2021-08-18 15:00:00,89.83,89.84,89.7,89.71,125487.0,85.0965,85.106,84.9733,84.9828,125487.0
2021-08-18 15:10:00,89.71,89.78,89.68,89.78,100494.0,84.9828,85.0491,84.9544,85.0491,100494.0
2021-08-18 15:20:00,89.78,89.78,89.57,89.58,140493.0,85.0491,85.0491,84.8502,84.8597,140493.0
2021-08-18 15:30:00,89.57,89.58,89.33,89.45,242441.0,84.8502,84.8597,84.6228,84.7365,242441.0
2021-08-18 15:40:00,89.46,89.62,89.27,89.28,234595.0,84.746,84.8976,84.566,84.5755,234595.0
2021-08-18 15:50:00,89.27,89.35,88.86,88.94,1085464.0,84.566,84.6418,84.1776,84.2534,1085464.0
2021-08-19 09:30:00,88.29,89.06,88.29,88.98,354345.0,83.6376,84.3671,83.6376,84.2913,354345.0
2021-08-19 09:40:00,88.98,89.36,88.9,89.05,180153.0,84.2913,84.6513,84.2155,84.3576,180153.0
2021-08-19 09:50:00,89.05,89.2,88.93,89.16,142455.0,84.3576,84.4997,84.2439,84.4618,142455.0
2021-08-19 10:00:00,89.18,89.39,89.17,89.24,130079.0,84.4807,84.6797,84.4713,84.5376,130079.0
2021-08-19 10:10:00,89.24,89.35,89.0,89.14,215022.0,84.5376,84.6418,84.3102,84.4429,215022.0
2021-08-19 10:20:00,89.14,89.22,88.95,89.04,133225.0,84.4429,84.5186,84.2629,84.3481,133225.0
2021-08-19 10:30:00,89.04,89.04,88.57,88.57,179318.0,84.3481,84.3481,83.9029,83.9029,179318.0
2021-08-19 10:40:00,88.58,88.6,88.26,88.28,255713.0,83.9124,83.9313,83.6092,83.6282,255713.0
2021-08-19 10:50:00,88.27,88.61,88.23,88.51,249331.0,83.6187,83.9408,83.5808,83.8461,249331.0
2021-08-19 11:00:00,88.51,88.81,88.51,88.61,218871.0,83.8461,84.1302,83.8461,83.9408,218871.0
2021-08-19 11:10:00,88.61,88.89,88.56,88.85,165009.0,83.9408,84.206,83.8934,84.1681,165009.0
2021-08-19 11:20:00,88.85,88.94,88.67,88.67,131277.0,84.1681,84.2534,83.9976,83.9976,131277.0
2021-08-19 11:30:00,88.67,88.82,88.64,88.77,111489.0,83.9976,84.1397,83.9692,84.0924,111489.0
2021-08-19 11:40:00,88.77,89.0,88.74,88.94,139188.0,84.0924,84.3102,84.0639,84.2534,139188.0
2021-08-19 11:50:00,88.94,89.05,88.91,88.93,98558.0,84.2534,84.3576,84.225,84.2439,98558.0
2021-08-19 12:00:00,88.93,88.99,88.84,88.85,97902.0,84.2439,84.3008,84.1587,84.1681,97902.0
2021-08-19 12:10:00,88.85,88.9,88.71,88.72,105513.0,84.1681,84.2155,84.0355,84.045,105513.0
2021-08-19 12:20:00,88.73,88.79,88.7,88.75,104844.0,84.0545,84.1113,84.026,84.0734,104844.0
2021-08-19 12:30:00,88.76,88.85,88.7,88.78,109996.0,84.0829,84.1681,84.026,84.1018,109996.0
2021-08-19 12:40:00,88.79,88.84,88.76,88.84,88415.0,84.1113,84.1587,84.0829,84.1587,88415.0
2021-08-19 12:50:00,88.84,88.91,88.82,88.84,102403.0,84.1587,84.225,84.1397,84.1587,102403.0
2021-08-19 13:00:00,88.85,88.96,88.77,88.83,83448.0,84.1681,84.2723,84.0924,84.1492,83448.0
2021-08-19 13:10:00,88.84,88.88,88.75,88.77,74963.0,84.1587,84.1966,84.0734,84.0924,74963.0
2021-08-19 13:20:00,88.77,88.83,88.7,88.71,98694.0,84.0924,84.1492,84.026,84.0355,98694.0
2021-08-19 13:30:00,88.72,88.74,88.6,88.73,100350.0,84.045,84.0639,83.9313,84.0545,100350.0
2021-08-19 13:40:00,88.73,88.83,88.68,88.74,86184.0,84.0545,84.1492,84.0071,84.0639,86184.0
2021-08-19 13:50:00,88.75,88.78,88.62,88.63,78984.0,84.0734,84.1018,83.9503,83.9597,78984.0
2021-08-19 14:00:00,88.63,88.71,88.47,88.53,158162.0,83.9597,84.0355,83.8082,83.865,158162.0
2021-08-19 14:10:00,88.52,88.58,88.42,88.57,121311.0,83.8555,83.9124,83.7608,83.9029,121311.0
2021-08-19 14:20:00,88.56,88.61,88.43,88.44,116145.0,83.8934,83.9408,83.7703,83.7797,116145.0
2021-08-19 14:30:00,88.43,88.62,88.29,88.56,121809.0,83.7703,83.9503,83.6376,83.8934,121809.0
2021-08-19 14:40:00,88.55,88.64,88.46,88.63,90342.0,83.8839,83.9692,83.7987,83.9597,90342.0
2021-08-19 14:50:00,88.62,88.9,88.52,88.9,107562.0,83.9503,84.2155,83.8555,84.2155,107562.0
2021-08-19 15:00:00,88.91,89.11,88.9,89.08,100059.0,84.225,84.4144,84.2155,84.386,100059.0
2021-08-19 15:10:00,89.08,89.1,88.99,89.06,110081.0,84.386,84.405,84.3008,84.3671,110081.0
2021-08-19 15:20:00,89.06,89.24,89.03,89.23,111469.0,84.3671,84.5376,84.3387,84.5281,111469.0
2021-08-19 15:30:00,89.23,89.29,89.09,89.1,157822.0,84.5281,84.585,84.3955,84.405,157822.0
2021-08-19 15:40:00,89.1,89.1,88.87,88.99,165498.0,84.405,84.405,84.1871,84.3008,165498.0
2021-08-19 15:50:00,88.98,89.04,88.59,88.71,706252.0,84.2913,84.3481,83.9218,84.0355,706252.0
2021-08-20 09:30:00,88.8,88.81,88.38,88.38,253350.0,84.1208,84.1302,83.7229,83.7229,253350.0
2021-08-20 09:40:00,88.38,88.69,88.3,88.66,185707.0,83.7229,84.0166,83.6471,83.9881,185707.0
2021-08-20 09:50:00,88.66,88.78,88.51,88.55,158073.0,83.9881,84.1018,83.8461,83.8839,158073.0
2021-08-20 10:00:00,88.56,89.04,88.49,88.97,142493.0,83.8934,84.3481,83.8271,84.2818,142493.0
2021-08-20 10:10:00,88.97,89.08,88.87,89.08,90681.0,84.2818,84.386,84.1871,84.386,90681.0
2021-08-20 10:20:00,89.09,89.35,89.09,89.33,109946.0,84.3955,84.6418,84.3955,84.6228,109946.0
2021-08-20 10:30:00,89.33,89.38,89.15,89.26,105506.0,84.6228,84.6702,84.4523,84.5565,105506.0
2021-08-20 10:40:00,89.27,89.31,89.16,89.26,111562.0,84.566,84.6039,84.4618,84.5565,111562.0
2021-08-20 10:50:00,89.25,89.37,89.17,89.28,100564.0,84.5471,84.6607,84.4713,84.5755,100564.0
2021-08-20 11:00:00,89.28,89.34,89.21,89.27,128079.0,84.5755,84.6323,84.5092,84.566,128079.0
2021-08-20 11:10:00,89.27,89.32,89.17,89.22,107184.0,84.566,84.6134,84.4713,84.5186,107184.0
2021-08-20 11:20:00,89.22,89.24,89.07,89.08,112566.0,84.5186,84.5376,84.3765,84.386,112566.0
2021-08-20 11:30:00,89.08,89.22,89.05,89.07,90315.0,84.386,84.5186,84.3576,84.3765,90315.0
2021-08-20 11:40:00,89.08,89.21,88.96,89.16,179199.0,84.386,84.5092,84.2723,84.4618,179199.0
2021-08-20 11:50:00,89.16,89.21,89.07,89.16,123713.0,84.4618,84.5092,84.3765,84.4618,123713.0
2021-08-20 12:00:00,89.17,89.25,89.08,89.25,89677.0,84.4713,84.5471,84.386,84.5471,89677.0
2021-08-20 12:10:00,89.25,89.26,89.16,89.21,75114.0,84.5471,84.5565,84.4618,84.5092,75114.0
2021-08-20 12:20:00,89.22,89.36,89.16,89.36,87405.0,84.5186,84.6513,84.4618,84.6513,87405.0
2021-08-20 12:30:00,89.37,89.38,89.27,89.29,76259.0,84.6607,84.6702,84.566,84.585,76259.0
2021-08-20 12:40:00,89.29,89.32,89.17,89.3,67021.0,84.585,84.6134,84.4713,84.5944,67021.0
2021-08-20 12:50:00,89.29,89.3,89.16,89.16,77098.0,84.585,84.5944,84.4618,84.4618,77098.0
2021-08-20 13:00:00,89.17,89.17,89.09,89.12,60008.0,84.4713,84.4713,84.3955,84.4239,60008.0
2021-08-20 13:10:00,89.11,89.22,89.1,89.14,69488.0,84.4144,84.5186,84.405,84.4429,69488.0
2021-08-20 13:20:00,89.14,89.2,89.12,89.14,62187.0,84.4429,84.4997,84.4239,84.4429,62187.0
2021-08-20 13:30:00,89.13,89.15,89.01,89.05,99885.0,84.4334,84.4523,84.3197,84.3576,99885.0
2021-08-20 13:40:00,89.05,89.11,89.02,89.04,60345.0,84.3576,84.4144,84.3292,84.3481,60345.0
2021-08-20 13:50:00,89.03,89.09,88.92,88.95,93787.0,84.3387,84.3955,84.2344,84.2629,93787.0
2021-08-20 14:00:00,88.95,89.07,88.93,89.06,73012.0,84.2629,84.3765,84.2439,84.3671,73012.0
2021-08-20 14:10:00,89.06,89.15,89.02,89.15,76512.0,84.3671,84.4523,84.3292,84.4523,76512.0
2021-08-20 14:20:00,89.15,89.15,88.99,89.03,85728.0,84.4523,84.4523,84.3008,84.3387,85728.0
2021-08-20 14:30:00,89.04,89.11,89.01,89.11,65576.0,84.3481,84.4144,84.3197,84.4144,65576.0
2021-08-20 14:40:00,89.11,89.17,89.01,89.05,95145.0,84.4144,84.4713,84.3197,84.3576,95145.0
2021-08-20 14:50:00,89.04,89.06,88.98,89.0,88940.0,84.3481,84.3671,84.2913,84.3102,88940.0
2021-08-20 15:00:00,88.99,89.11,88.97,89.09,92510.0,84.3008,84.4144,84.2818,84.3955,92510.0
2021-08-20 15:10:00,89.09,89.18,89.07,89.14,100359.0,84.3955,84.4807,84.3765,84.4429,100359.0
2021-08-20 15:20:00,89.14,89.26,89.13,89.26,110155.0,84.4429,84.5565,84.4334,84.5565,110155.0
2021-08-20 15:30:00,89.26,89.39,89.17,89.38,181837.0,84.5565,84.6797,84.4713,84.6702,181837.0
2021-08-20 15:40:00,89.38,89.4,89.24,89.26,217920.0,84.6702,84.6892,84.5376,84.5565,217920.0
2021-08-20 15:50:00,89.27,89.31,88.92,88.94,1306926.0,84.566,84.6039,84.2344,84.2534,1306926.0
2021-08-23 09:30:00,89.49,89.49,88.71,89.2,282052.0,84.7744,84.7744,84.0355,84.4997,282052.0
2021-08-23 09:40:00,89.21,89.25,88.99,89.12,106529.0,84.5092,84.5471,84.3008,84.4239,106529.0
2021-08-23 09:50:00,89.12,89.12,88.76,88.96,148810.0,84.4239,84.4239,84.0829,84.2723,148810.0
2021-08-23 10:00:00,88.96,89.19,88.88,88.99,189834.0,84.2723,84.4902,84.1966,84.3008,189834.0
2021-08-23 10:10:00,88.99,89.13,88.85,89.1,118549.0,84.3008,84.4334,84.1681,84.405,118549.0
2021-08-23 10:20:00,89.1,89.34,89.06,89.31,147627.0,84.405,84.6323,84.3671,84.6039,147627.0
2021-08-23 10:30:00,89.31,89.45,89.25,89.37,108591.0,84.6039,84.7365,84.5471,84.6607,108591.0
2021-08-23 10:40:00,89.37,89.45,89.3,89.38,107959.0,84.6607,84.7365,84.5944,84.6702,107959.0
2021-08-23 10:50:00,89.37,89.5,89.37,89.44,104309.0,84.6607,84.7839,84.6607,84.727,104309.0
2021-08-23 11:00:00,89.44,89.56,89.38,89.45,119891.0,84.727,84.8407,84.6702,84.7365,119891.0
2021-08-23 11:10:00,89.44,89.5,89.4,89.42,69454.0,84.727,84.7839,84.6892,84.7081,69454.0
2021-08-23 11:20:00,89.42,89.45,89.33,89.39,56459.0,84.7081,84.7365,84.6228,84.6797,56459.0
2021-08-23 11:30:00,89.38,89.42,89.35,89.37,54312.0,84.6702,84.7081,84.6418,84.6607,54312.0
2021-08-23 11:40:00,89.37,89.44,89.35,89.38,74813.0,84.6607,84.727,84.6418,84.6702,74813.0
2021-08-23 11:50:00,89.37,89.48,89.34,89.41,70039.0,84.6607,84.7649,84.6323,84.6986,70039.0
2021-08-23 12:00:00,89.42,89.51,89.39,89.47,63563.0,84.7081,84.7934,84.6797,84.7555,63563.0
2021-08-23 12:10:00,89.47,89.53,89.45,89.53,69559.0,84.7555,84.8123,84.7365,84.8123,69559.0
2021-08-23 12:20:00,89.53,89.55,89.48,89.48,66256.0,84.8123,84.8312,84.7649,84.7649,66256.0
2021-08-23 12:30:00,89.48,89.52,89.4,89.47,71557.0,84.7649,84.8028,84.6892,84.7555,71557.0
2021-08-23 12:40:00,89.46,89.46,89.41,89.45,89268.0,84.746,84.746,84.6986,84.7365,89268.0
2021-08-23 12:50:00,89.45,89.48,89.42,89.48,97265.0,84.7365,84.7649,84.7081,84.7649,97265.0
2021-08-23 13:00:00,89.5,89.54,89.46,89.5,44778.0,84.7839,84.8218,84.746,84.7839,44778.0
2021-08-23 13:10:00,89.5,89.57,89.47,89.5,97916.0,84.7839,84.8502,84.7555,84.7839,97916.0
2021-08-23 13:20:00,89.5,89.51,89.31,89.33,76970.0,84.7839,84.7934,84.6039,84.6228,76970.0
2021-08-23 13:30:00,89.33,89.36,89.3,89.34,59307.0,84.6228,84.6513,84.5944,84.6323,59307.0
2021-08-23 13:40:00,89.35,89.36,89.33,89.34,50930.0,84.6418,84.6513,84.6228,84.6323,50930.0
2021-08-23 13:50:00,89.34,89.4,89.32,89.4,74068.0,84.6323,84.6892,84.6134,84.6892,74068.0
2021-08-23 14:00:00,89.4,89.42,89.34,89.37,78638.0,84.6892,84.7081,84.6323,84.6607,78638.0
2021-08-23 14:10:00,89.37,89.37,89.23,89.24,94611.0,84.6607,84.6607,84.5281,84.5376,94611.0
2021-08-23 14:20:00,89.25,89.28,89.21,89.22,79567.0,84.5471,84.5755,84.5092,84.5186,79567.0
2021-08-23 14:30:00,89.22,89.31,89.2,89.29,73827.0,84.5186,84.6039,84.4997,84.585,73827.0
2021-08-23 14:40:00,89.3,89.3,89.21,89.23,79325.0,84.5944,84.5944,84.5092,84.5281,79325.0
2021-08-23 14:50:00,89.23,89.29,89.18,89.22,98588.0,84.5281,84.585,84.4807,84.5186,98588.0
2021-08-23 15:00:00,89.22,89.22,89.17,89.19,87950.0,84.5186,84.5186,84.4713,84.4902,87950.0
2021-08-23 15:10:00,89.18,89.21,89.15,89.18,88296.0,84.4807,84.5092,84.4523,84.4807,88296.0
2021-08-23 15:20:00,89.19,89.33,89.17,89.29,103158.0,84.4902,84.6228,84.4713,84.585,103158.0
2021-08-23 15:30:00,89.29,89.4,89.22,89.33,116622.0,84.585,84.6892,84.5186,84.6228,116622.0
2021-08-23 15:40:00,89.33,89.4,89.25,89.36,147227.0,84.6228,84.6892,84.5471,84.6513,147227.0
2021-08-23 15:50:00,89.35,89.38,89.09,89.13,579769.0,84.6418,84.6702,84.3955,84.4334,579769.0
2021-08-24 09:30:00,89.21,89.65,89.07,89.15,199833.0,84.5092,84.926,84.3765,84.4523,199833.0
2021-08-24 09:40:00,89.16,89.41,89.12,89.28,123463.0,84.4618,84.6986,84.4239,84.5755,123463.0
2021-08-24 09:50:00,89.28,89.31,88.89,89.01,129411.0,84.5755,84.6039,84.206,84.3197,129411.0
2021-08-24 10:00:00,89.0,89.19,88.97,89.17,159097.0,84.3102,84.4902,84.2818,84.4713,159097.0
2021-08-24 10:10:00,89.17,89.45,89.09,89.28,136665.0,84.4713,84.7365,84.3955,84.5755,136665.0
2021-08-24 10:20:00,89.27,89.53,89.25,89.43,184188.0,84.566,84.8123,84.5471,84.7176,184188.0
2021-08-24 10:30:00,89.44,89.56,89.31,89.5,143677.0,84.727,84.8407,84.6039,84.7839,143677.0
2021-08-24 10:40:00,89.5,89.59,89.46,89.48,126797.0,84.7839,84.8691,84.746,84.7649,126797.0
2021-08-24 10:50:00,89.47,89.5,89.23,89.26,120455.0,84.7555,84.7839,84.5281,84.5565,120455.0
2021-08-24 11:00:00,89.25,89.29,89.07,89.08,103593.0,84.5471,84.585,84.3765,84.386,103593.0
2021-08-24 11:10:00,89.08,89.14,89.06,89.1,68169.0,84.386,84.4429,84.3671,84.405,68169.0
2021-08-24 11:20:00,89.1,89.1,88.97,88.99,109625.0,84.405,84.405,84.2818,84.3008,109625.0
2021-08-24 11:30:00,88.98,88.99,88.87,88.95,88298.0,84.2913,84.3008,84.1871,84.2629,88298.0
2021-08-24 11:40:00,88.95,89.0,88.85,88.95,125384.0,84.2629,84.3102,84.1681,84.2629,125384.0
2021-08-24 11:50:00,88.96,89.01,88.89,88.95,120939.0,84.2723,84.3197,84.206,84.2629,120939.0
2021-08-24 12:00:00,88.95,88.95,88.83,88.93,97675.0,84.2629,84.2629,84.1492,84.2439,97675.0
2021-08-24 12:10:00,88.93,88.97,88.78,88.86,98174.0,84.2439,84.2818,84.1018,84.1776,98174.0
2021-08-24 12:20:00,88.86,88.89,88.75,88.77,73482.0,84.1776,84.206,84.0734,84.0924,73482.0
2021-08-24 12:30:00,88.76,88.76,88.65,88.69,121979.0,84.0829,84.0829,83.9787,84.0166,121979.0
2021-08-24 12:40:00,88.69,88.77,88.67,88.72,80591.0,84.0166,84.0924,83.9976,84.045,80591.0
2021-08-24 12:50:00,88.72,88.74,88.68,88.73,66605.0,84.045,84.0639,84.0071,84.0545,66605.0
2021-08-24 13:00:00,88.72,88.79,88.69,88.75,72235.0,84.045,84.1113,84.0166,84.0734,72235.0
2021-08-24 13:10:00,88.75,88.82,88.72,88.81,49374.0,84.0734,84.1397,84.045,84.1302,49374.0
2021-08-24 13:20:00,88.81,88.82,88.73,88.76,65541.0,84.1302,84.1397,84.0545,84.0829,65541.0
2021-08-24 13:30:00,88.76,88.81,88.73,88.77,52388.0,84.0829,84.1302,84.0545,84.0924,52388.0
2021-08-24 13:40:00,88.78,88.84,88.75,88.75,80609.0,84.1018,84.1587,84.0734,84.0734,80609.0
2021-08-24 13:50:00,88.75,88.79,88.71,88.78,80421.0,84.0734,84.1113,84.0355,84.1018,80421.0
2021-08-24 14:00:00,88.78,88.81,88.76,88.77,66171.0,84.1018,84.1302,84.0829,84.0924,66171.0
2021-08-24 14:10:00,88.76,88.85,88.76,88.85,64249.0,84.0829,84.1681,84.0829,84.1681,64249.0
2021-08-24 14:20:00,88.84,88.86,88.81,88.81,74459.0,84.1587,84.1776,84.1302,84.1302,74459.0
2021-08-24 14:30:00,88.81,88.81,88.75,88.77,61158.0,84.1302,84.1302,84.0734,84.0924,61158.0
2021-08-24 14:40:00,88.77,88.86,88.75,88.84,99648.0,84.0924,84.1776,84.0734,84.1587,99648.0
2021-08-24 14:50:00,88.84,88.85,88.79,88.82,75420.0,84.1587,84.1681,84.1113,84.1397,75420.0
2021-08-24 15:00:00,88.81,88.89,88.77,88.79,102119.0,84.1302,84.206,84.0924,84.1113,102119.0
2021-08-24 15:10:00,88.79,88.86,88.77,88.83,105744.0,84.1113,84.1776,84.0924,84.1492,105744.0
2021-08-24 15:20:00,88.83,88.91,88.82,88.87,86673.0,84.1492,84.225,84.1397,84.1871,86673.0
2021-08-24 15:30:00,88.88,88.88,88.77,88.78,104107.0,84.1966,84.1966,84.0924,84.1018,104107.0
2021-08-24 15:40:00,88.79,88.81,88.68,88.7,137538.0,84.1113,84.1302,84.0071,84.026,137538.0
2021-08-24 15:50:00,88.69,88.7,88.47,88.56,545704.0,84.0166,84.026,83.8082,83.8934,545704.0
2021-08-25 09:30:00,88.55,88.9,88.41,88.42,199074.0,83.8839,84.2155,83.7513,83.7608,199074.0
2021-08-25 09:40:00,88.42,88.42,88.16,88.31,141623.0,83.7608,83.7608,83.5145,83.6566,141623.0
2021-08-25 09:50:00,88.31,88.31,88.05,88.23,127016.0,83.6566,83.6566,83.4103,83.5808,127016.0
2021-08-25 10:00:00,88.22,88.29,88.09,88.2,127577.0,83.5713,83.6376,83.4482,83.5524,127577.0
2021-08-25 10:10:00,88.19,88.41,88.17,88.35,99000.0,83.5429,83.7513,83.524,83.6945,99000.0
2021-08-25 10:20:00,88.34,88.43,88.24,88.3,84999.0,83.685,83.7703,83.5903,83.6471,84999.0
2021-08-25 10:30:00,88.29,88.31,88.17,88.29,108806.0,83.6376,83.6566,83.524,83.6376,108806.0
2021-08-25 10:40:00,88.29,88.41,88.23,88.39,98076.0,83.6376,83.7513,83.5808,83.7324,98076.0
2021-08-25 10:50:00,88.4,88.51,88.36,88.5,100007.0,83.7418,83.8461,83.704,83.8366,100007.0
2021-08-25 11:00:00,88.5,88.55,88.4,88.43,88402.0,83.8366,83.8839,83.7418,83.7703,88402.0
2021-08-25 11:10:00,88.43,88.46,88.37,88.44,76705.0,83.7703,83.7987,83.7134,83.7797,76705.0
2021-08-25 11:20:00,88.43,88.43,88.28,88.34,108488.0,83.7703,83.7703,83.6282,83.685,108488.0
2021-08-25 11:30:00,88.34,88.35,88.21,88.31,104554.0,83.685,83.6945,83.5619,83.6566,104554.0
2021-08-25 11:40:00,88.31,88.5,88.3,88.5,72114.0,83.6566,83.8366,83.6471,83.8366,72114.0
2021-08-25 11:50:00,88.5,88.54,88.41,88.42,85166.0,83.8366,83.8745,83.7513,83.7608,85166.0
2021-08-25 12:00:00,88.42,88.46,88.34,88.44,75591.0,83.7608,83.7987,83.685,83.7797,75591.0
2021-08-25 12:10:00,88.43,88.52,88.4,88.51,85069.0,83.7703,83.8555,83.7418,83.8461,85069.0
2021-08-25 12:20:00,88.52,88.64,88.4,88.62,73175.0,83.8555,83.9692,83.7418,83.9503,73175.0
2021-08-25 12:30:00,88.61,88.61,88.47,88.54,52718.0,83.9408,83.9408,83.8082,83.8745,52718.0
2021-08-25 12:40:00,88.54,88.55,88.42,88.53,103853.0,83.8745,83.8839,83.7608,83.865,103853.0
2021-08-25 12:50:00,88.53,88.61,88.51,88.61,53155.0,83.865,83.9408,83.8461,83.9408,53155.0
2021-08-25 13:00:00,88.61,88.68,88.56,88.57,74729.0,83.9408,84.0071,83.8934,83.9029,74729.0
2021-08-25 13:10:00,88.56,88.59,88.51,88.53,74862.0,83.8934,83.9218,83.8461,83.865,74862.0
2021-08-25 13:20:00,88.52,88.53,88.39,88.39,59553.0,83.8555,83.865,83.7324,83.7324,59553.0
2021-08-25 13:30:00,88.39,88.41,88.35,88.4,62939.0,83.7324,83.7513,83.6945,83.7418,62939.0
2021-08-25 13:40:00,88.4,88.5,88.39,88.49,45507.0,83.7418,83.8366,83.7324,83.8271,45507.0
2021-08-25 13:50:00,88.49,88.53,88.44,88.47,70170.0,83.8271,83.865,83.7797,83.8082,70170.0
2021-08-25 14:00:00,88.46,88.52,88.42,88.47,139348.0,83.7987,83.8555,83.7608,83.8082,139348.0
2021-08-25 14:10:00,88.47,88.47,88.41,88.44,61073.0,83.8082,83.8082,83.7513,83.7797,61073.0
2021-08-25 14:20:00,88.45,88.5,88.43,88.48,56112.0,83.7892,83.8366,83.7703,83.8176,56112.0
2021-08-25 14:30:00,88.47,88.48,88.39,88.43,79348.0,83.8082,83.8176,83.7324,83.7703,79348.0
2021-08-25 14:40:00,88.44,88.55,88.44,88.53,46060.0,83.7797,83.8839,83.7797,83.865,46060.0
2021-08-25 14:50:00,88.52,88.63,88.52,88.56,67904.0,83.8555,83.9597,83.8555,83.8934,67904.0
2021-08-25 15:00:00,88.56,88.57,88.52,88.55,90362.0,83.8934,83.9029,83.8555,83.8839,90362.0
2021-08-25 15:10:00,88.55,88.63,88.5,88.63,97963.0,83.8839,83.9597,83.8366,83.9597,97963.0
2021-08-25 15:20:00,88.62,88.64,88.58,88.64,85875.0,83.9503,83.9692,83.9124,83.9692,85875.0
2021-08-25 15:30:00,88.63,88.83,88.59,88.81,139580.0,83.9597,84.1492,83.9218,84.1302,139580.0
2021-08-25 15:40:00,88.81,88.85,88.74,88.82,168673.0,84.1302,84.1681,84.0639,84.1397,168673.0
2021-08-25 15:50:00,88.83,88.85,88.61,88.62,454449.0,84.1492,84.1681,83.9408,83.9503,454449.0
2021-08-26 09:30:00,88.81,89.18,88.52,89.13,213728.0,84.1302,84.4807,83.8555,84.4334,213728.0
2021-08-26 09:40:00,89.13,89.17,88.87,89.08,150648.0,84.4334,84.4713,84.1871,84.386,150648.0
2021-08-26 09:50:00,89.08,89.09,88.74,88.76,100674.0,84.386,84.3955,84.0639,84.0829,100674.0
2021-08-26 10:00:00,88.76,88.8,88.67,88.74,76448.0,84.0829,84.1208,83.9976,84.0639,76448.0
2021-08-26 10:10:00,88.75,88.84,88.63,88.66,140451.0,84.0734,84.1587,83.9597,83.9881,140451.0
2021-08-26 10:20:00,88.66,88.75,88.46,88.59,157081.0,83.9881,84.0734,83.7987,83.9218,157081.0
2021-08-26 10:30:00,88.58,88.65,88.46,88.5,88863.0,83.9124,83.9787,83.7987,83.8366,88863.0
2021-08-26 10:40:00,88.48,88.8,88.48,88.73,96043.0,83.8176,84.1208,83.8176,84.0545,96043.0
2021-08-26 10:50:00,88.73,88.78,88.65,88.74,91538.0,84.0545,84.1018,83.9787,84.0639,91538.0
2021-08-26 11:00:00,88.74,88.91,88.61,88.89,73034.0,84.0639,84.225,83.9408,84.206,73034.0
2021-08-26 11:10:00,88.89,88.97,88.83,88.96,49022.0,84.206,84.2818,84.1492,84.2723,49022.0
2021-08-26 11:20:00,88.95,88.97,88.84,88.93,78690.0,84.2629,84.2818,84.1587,84.2439,78690.0
2021-08-26 11:30:00,88.94,88.95,88.77,88.86,63236.0,84.2534,84.2629,84.0924,84.1776,63236.0
2021-08-26 11:40:00,88.86,88.9,88.73,88.75,55775.0,84.1776,84.2155,84.0545,84.0734,55775.0
2021-08-26 11:50:00,88.74,88.88,88.73,88.88,67995.0,84.0639,84.1966,84.0545,84.1966,67995.0
2021-08-26 12:00:00,88.88,88.98,88.85,88.93,98165.0,84.1966,84.2913,84.1681,84.2439,98165.0
2021-08-26 12:10:00,88.93,89.11,88.92,89.1,101256.0,84.2439,84.4144,84.2344,84.405,101256.0
2021-08-26 12:20:00,89.1,89.13,89.06,89.06,67059.0,84.405,84.4334,84.3671,84.3671,67059.0
2021-08-26 12:30:00,89.06,89.07,88.96,89.01,81494.0,84.3671,84.3765,84.2723,84.3197,81494.0
2021-08-26 12:40:00,89.02,89.04,88.98,89.0,51964.0,84.3292,84.3481,84.2913,84.3102,51964.0
2021-08-26 12:50:00,89.01,89.03,88.88,88.91,76111.0,84.3197,84.3387,84.1966,84.225,76111.0
2021-08-26 13:00:00,88.93,88.98,88.87,88.94,50451.0,84.2439,84.2913,84.1871,84.2534,50451.0
2021-08-26 13:10:00,88.94,88.99,88.87,88.88,63801.0,84.2534,84.3008,84.1871,84.1966,63801.0
2021-08-26 13:20:00,88.87,88.87,88.78,88.8,61669.0,84.1871,84.1871,84.1018,84.1208,61669.0
2021-08-26 13:30:00,88.79,88.87,88.76,88.85,69652.0,84.1113,84.1871,84.0829,84.1681,69652.0
2021-08-26 13:40:00,88.85,88.93,88.83,88.93,80125.0,84.1681,84.2439,84.1492,84.2439,80125.0
2021-08-26 13:50:00,88.93,88.94,88.87,88.9,60504.0,84.2439,84.2534,84.1871,84.2155,60504.0
2021-08-26 14:00:00,88.89,88.93,88.84,88.86,77780.0,84.206,84.2439,84.1587,84.1776,77780.0
2021-08-26 14:10:00,88.86,88.93,88.84,88.91,52484.0,84.1776,84.2439,84.1587,84.225,52484.0
2021-08-26 14:20:00,88.9,88.98,88.89,88.95,57083.0,84.2155,84.2913,84.206,84.2629,57083.0
2021-08-26 14:30:00,88.94,89.04,88.91,89.03,58448.0,84.2534,84.3481,84.225,84.3387,58448.0
2021-08-26 14:40:00,89.03,89.07,88.99,89.0,78969.0,84.3387,84.3765,84.3008,84.3102,78969.0
2021-08-26 14:50:00,89.01,89.07,88.94,88.96,74864.0,84.3197,84.3765,84.2534,84.2723,74864.0
2021-08-26 15:00:00,88.96,88.96,88.82,88.85,75965.0,84.2723,84.2723,84.1397,84.1681,75965.0
2021-08-26 15:10:00,88.85,88.97,88.82,88.96,115444.0,84.1681,84.2818,84.1397,84.2723,115444.0
2021-08-26 15:20:00,88.96,88.96,88.86,88.9,79064.0,84.2723,84.2723,84.1776,84.2155,79064.0
2021-08-26 15:30:00,88.9,88.92,88.78,88.8,114253.0,84.2155,84.2344,84.1018,84.1208,114253.0
2021-08-26 15:40:00,88.81,88.92,88.79,88.86,155724.0,84.1302,84.2344,84.1113,84.1776,155724.0
2021-08-26 15:50:00,88.86,88.93,88.69,88.72,651124.0,84.1776,84.2439,84.0166,84.045,651124.0
2021-08-27 09:30:00,88.79,89.06,88.61,88.81,240194.0,84.1113,84.3671,83.9408,84.1302,240194.0
2021-08-27 09:40:00,88.82,89.08,88.81,89.01,175306.0,84.1397,84.386,84.1302,84.3197,175306.0
2021-08-27 09:50:00,88.99,89.23,88.74,88.86,158313.0,84.3008,84.5281,84.0639,84.1776,158313.0
2021-08-27 10:00:00,88.85,89.36,88.72,89.23,140149.0,84.1681,84.6513,84.045,84.5281,140149.0
2021-08-27 10:10:00,89.25,89.49,89.25,89.45,113275.0,84.5471,84.7744,84.5471,84.7365,113275.0
2021-08-27 10:20:00,89.45,89.52,89.31,89.33,110137.0,84.7365,84.8028,84.6039,84.6228,110137.0
2021-08-27 10:30:00,89.33,89.34,89.22,89.25,94651.0,84.6228,84.6323,84.5186,84.5471,94651.0
2021-08-27 10:40:00,89.26,89.27,89.09,89.18,80011.0,84.5565,84.566,84.3955,84.4807,80011.0
2021-08-27 10:50:00,89.18,89.23,89.12,89.16,72751.0,84.4807,84.5281,84.4239,84.4618,72751.0
2021-08-27 11:00:00,89.16,89.18,89.07,89.09,66681.0,84.4618,84.4807,84.3765,84.3955,66681.0
2021-08-27 11:10:00,89.09,89.13,89.05,89.13,84709.0,84.3955,84.4334,84.3576,84.4334,84709.0
2021-08-27 11:20:00,89.13,89.16,88.94,88.95,64177.0,84.4334,84.4618,84.2534,84.2629,64177.0
2021-08-27 11:30:00,88.94,89.07,88.91,89.0,107274.0,84.2534,84.3765,84.225,84.3102,107274.0
2021-08-27 11:40:00,89.0,89.08,88.93,89.03,72421.0,84.3102,84.386,84.2439,84.3387,72421.0
2021-08-27 11:50:00,89.03,89.14,89.02,89.09,58671.0,84.3387,84.4429,84.3292,84.3955,58671.0
2021-08-27 12:00:00,89.09,89.1,89.03,89.1,79539.0,84.3955,84.405,84.3387,84.405,79539.0
2021-08-27 12:10:00,89.09,89.12,89.05,89.1,55139.0,84.3955,84.4239,84.3576,84.405,55139.0
2021-08-27 12:20:00,89.11,89.25,89.06,89.22,107706.0,84.4144,84.5471,84.3671,84.5186,107706.0
2021-08-27 12:30:00,89.21,89.24,89.16,89.2,49445.0,84.5092,84.5376,84.4618,84.4997,49445.0
2021-08-27 12:40:00,89.19,89.23,89.11,89.12,60282.0,84.4902,84.5281,84.4144,84.4239,60282.0
2021-08-27 12:50:00,89.11,89.23,89.1,89.22,57539.0,84.4144,84.5281,84.405,84.5186,57539.0
2021-08-27 13:00:00,89.21,89.24,89.13,89.22,66715.0,84.5092,84.5376,84.4334,84.5186,66715.0
2021-08-27 13:10:00,89.22,89.24,89.17,89.2,61176.0,84.5186,84.5376,84.4713,84.4997,61176.0
2021-08-27 13:20:00,89.2,89.28,89.2,89.22,57718.0,84.4997,84.5755,84.4997,84.5186,57718.0
2021-08-27 13:30:00,89.22,89.32,89.21,89.28,44121.0,84.5186,84.6134,84.5092,84.5755,44121.0
2021-08-27 13:40:00,89.28,89.28,89.18,89.22,48642.0,84.5755,84.5755,84.4807,84.5186,48642.0
2021-08-27 13:50:00,89.21,89.26,89.18,89.2,65967.0,84.5092,84.5565,84.4807,84.4997,65967.0
2021-08-27 14:00:00,89.19,89.19,89.13,89.15,73988.0,84.4902,84.4902,84.4334,84.4523,73988.0
2021-08-27 14:10:00,89.15,89.17,89.1,89.16,65405.0,84.4523,84.4713,84.405,84.4618,65405.0
2021-08-27 14:20:00,89.16,89.24,89.15,89.21,58778.0,84.4618,84.5376,84.4523,84.5092,58778.0
2021-08-27 14:30:00,89.22,89.26,89.2,89.22,58884.0,84.5186,84.5565,84.4997,84.5186,58884.0
2021-08-27 14:40:00,89.21,89.26,89.19,89.22,76927.0,84.5092,84.5565,84.4902,84.5186,76927.0
2021-08-27 14:50:00,89.22,89.25,89.15,89.16,77415.0,84.5186,84.5471,84.4523,84.4618,77415.0
2021-08-27 15:00:00,89.15,89.2,89.12,89.19,66044.0,84.4523,84.4997,84.4239,84.4902,66044.0
2021-08-27 15:10:00,89.19,89.28,89.18,89.26,75017.0,84.4902,84.5755,84.4807,84.5565,75017.0
2021-08-27 15:20:00,89.27,89.35,89.26,89.27,73487.0,84.566,84.6418,84.5565,84.566,73487.0
2021-08-27 15:30:00,89.27,89.27,89.16,89.2,91498.0,84.566,84.566,84.4618,84.4997,91498.0
2021-08-27 15:40:00,89.2,89.4,89.2,89.33,138330.0,84.4997,84.6892,84.4997,84.6228,138330.0
2021-08-27 15:50:00,89.34,89.38,89.29,89.35,361854.0,84.6323,84.6702,84.585,84.6418,361854.0
2021-08-30 09:30:00,89.46,89.85,89.31,89.81,139974.0,84.746,85.1154,84.6039,85.0775,139974.0
2021-08-30 09:40:00,89.83,89.86,89.62,89.66,110447.0,85.0965,85.1249,84.8976,84.9355,110447.0
2021-08-30 09:50:00,89.65,89.84,89.51,89.54,133947.0,84.926,85.106,84.7934,84.8218,133947.0
2021-08-30 10:00:00,89.54,89.54,89.3,89.43,137245.0,84.8218,84.8218,84.5944,84.7176,137245.0
2021-08-30 10:10:00,89.42,89.62,89.37,89.51,100847.0,84.7081,84.8976,84.6607,84.7934,100847.0
2021-08-30 10:20:00,89.5,89.62,89.48,89.58,94429.0,84.7839,84.8976,84.7649,84.8597,94429.0
2021-08-30 10:30:00,89.58,89.63,89.46,89.53,108561.0,84.8597,84.907,84.746,84.8123,108561.0
2021-08-30 10:40:00,89.54,89.78,89.52,89.73,72139.0,84.8218,85.0491,84.8028,85.0018,72139.0
2021-08-30 10:50:00,89.74,89.84,89.73,89.83,95529.0,85.0112,85.106,85.0018,85.0965,95529.0
2021-08-30 11:00:00,89.84,89.99,89.81,89.95,112846.0,85.106,85.2481,85.0775,85.2102,112846.0
2021-08-30 11:10:00,89.95,89.98,89.84,89.84,66095.0,85.2102,85.2386,85.106,85.106,66095.0
2021-08-30 11:20:00,89.84,89.93,89.81,89.84,75752.0,85.106,85.1912,85.0775,85.106,75752.0
2021-08-30 11:30:00,89.85,89.86,89.77,89.78,52372.0,85.1154,85.1249,85.0397,85.0491,52372.0
2021-08-30 11:40:00,89.77,89.87,89.73,89.81,58685.0,85.0397,85.1344,85.0018,85.0775,58685.0
2021-08-30 11:50:00,89.81,89.82,89.71,89.71,46732.0,85.0775,85.087,84.9828,84.9828,46732.0
2021-08-30 12:00:00,89.71,89.73,89.58,89.65,69888.0,84.9828,85.0018,84.8597,84.926,69888.0
2021-08-30 12:10:00,89.65,89.72,89.63,89.67,79248.0,84.926,84.9923,84.907,84.9449,79248.0
2021-08-30 12:20:00,89.66,89.69,89.57,89.61,56712.0,84.9355,84.9639,84.8502,84.8881,56712.0
2021-08-30 12:30:00,89.6,89.61,89.51,89.61,46381.0,84.8786,84.8881,84.7934,84.8881,46381.0
2021-08-30 12:40:00,89.61,89.61,89.5,89.58,58325.0,84.8881,84.8881,84.7839,84.8597,58325.0
2021-08-30 12:50:00,89.58,89.64,89.54,89.61,40233.0,84.8597,84.9165,84.8218,84.8881,40233.0
2021-08-30 13:00:00,89.61,89.67,89.57,89.67,50699.0,84.8881,84.9449,84.8502,84.9449,50699.0
2021-08-30 13:10:00,89.68,89.71,89.65,89.68,40272.0,84.9544,84.9828,84.926,84.9544,40272.0
2021-08-30 13:20:00,89.68,89.69,89.64,89.67,36095.0,84.9544,84.9639,84.9165,84.9449,36095.0
2021-08-30 13:30:00,89.67,89.68,89.61,89.62,43357.0,84.9449,84.9544,84.8881,84.8976,43357.0
2021-08-30 13:40:00,89.62,89.64,89.56,89.64,59022.0,84.8976,84.9165,84.8407,84.9165,59022.0
2021-08-30 13:50:00,89.65,89.66,89.56,89.59,50668.0,84.926,84.9355,84.8407,84.8691,50668.0
2021-08-30 14:00:00,89.59,89.6,89.54,89.58,53775.0,84.8691,84.8786,84.8218,84.8597,53775.0
2021-08-30 14:10:00,89.57,89.66,89.57,89.61,45817.0,84.8502,84.9355,84.8502,84.8881,45817.0
2021-08-30 14:20:00,89.61,89.64,89.59,89.6,38378.0,84.8881,84.9165,84.8691,84.8786,38378.0
2021-08-30 14:30:00,89.61,89.61,89.55,89.56,58164.0,84.8881,84.8881,84.8312,84.8407,58164.0
2021-08-30 14:40:00,89.56,89.57,89.47,89.52,80328.0,84.8407,84.8502,84.7555,84.8028,80328.0
2021-08-30 14:50:00,89.51,89.52,89.46,89.48,73479.0,84.7934,84.8028,84.746,84.7649,73479.0
2021-08-30 15:00:00,89.48,89.5,89.44,89.48,90778.0,84.7649,84.7839,84.727,84.7649,90778.0
2021-08-30 15:10:00,89.48,89.52,89.45,89.45,72603.0,84.7649,84.8028,84.7365,84.7365,72603.0
2021-08-30 15:20:00,89.45,89.57,89.45,89.51,102051.0,84.7365,84.8502,84.7365,84.7934,102051.0
2021-08-30 15:30:00,89.51,89.51,89.43,89.5,115557.0,84.7934,84.7934,84.7176,84.7839,115557.0
2021-08-30 15:40:00,89.5,89.5,89.4,89.41,102398.0,84.7839,84.7839,84.6892,84.6986,102398.0
2021-08-30 15:50:00,89.4,89.52,89.39,89.45,431851.0,84.6892,84.8028,84.6797,84.7365,431851.0
2021-08-31 09:30:00,89.45,89.5,88.94,89.0,290736.0,84.7365,84.7839,84.2534,84.3102,290736.0
2021-08-31 09:40:00,88.99,89.03,88.52,88.57,167694.0,84.3008,84.3387,83.8555,83.9029,167694.0
2021-08-31 09:50:00,88.55,88.82,88.49,88.81,163596.0,83.8839,84.1397,83.8271,84.1302,163596.0
2021-08-31 10:00:00,88.82,89.28,88.79,89.28,143120.0,84.1397,84.5755,84.1113,84.5755,143120.0
2021-08-31 10:10:00,89.28,89.35,89.11,89.24,112316.0,84.5755,84.6418,84.4144,84.5376,112316.0
2021-08-31 10:20:00,89.21,89.3,89.04,89.07,99699.0,84.5092,84.5944,84.3481,84.3765,99699.0
2021-08-31 10:30:00,89.08,89.08,88.85,88.98,90870.0,84.386,84.386,84.1681,84.2913,90870.0
2021-08-31 10:40:00,89.0,89.03,88.91,88.95,64071.0,84.3102,84.3387,84.225,84.2629,64071.0
2021-08-31 10:50:00,88.95,89.07,88.91,89.04,55699.0,84.2629,84.3765,84.225,84.3481,55699.0
2021-08-31 11:00:00,89.04,89.06,88.97,89.02,80763.0,84.3481,84.3671,84.2818,84.3292,80763.0
2021-08-31 11:10:00,89.02,89.11,88.97,89.11,58185.0,84.3292,84.4144,84.2818,84.4144,58185.0
2021-08-31 11:20:00,89.11,89.26,89.08,89.21,62790.0,84.4144,84.5565,84.386,84.5092,62790.0
2021-08-31 11:30:00,89.22,89.25,89.16,89.22,39671.0,84.5186,84.5471,84.4618,84.5186,39671.0
2021-08-31 11:40:00,89.22,89.26,89.04,89.09,67237.0,84.5186,84.5565,84.3481,84.3955,67237.0
2021-08-31 11:50:00,89.09,89.1,89.06,89.06,29979.0,84.3955,84.405,84.3671,84.3671,29979.0
2021-08-31 12:00:00,89.07,89.22,89.07,89.22,60746.0,84.3765,84.5186,84.3765,84.5186,60746.0
2021-08-31 12:10:00,89.21,89.36,89.21,89.23,64592.0,84.5092,84.6513,84.5092,84.5281,64592.0
2021-08-31 12:20:00,89.22,89.33,89.17,89.3,70189.0,84.5186,84.6228,84.4713,84.5944,70189.0
2021-08-31 12:30:00,89.3,89.33,89.27,89.31,49543.0,84.5944,84.6228,84.566,84.6039,49543.0
2021-08-31 12:40:00,89.31,89.38,89.27,89.35,60273.0,84.6039,84.6702,84.566,84.6418,60273.0
2021-08-31 12:50:00,89.36,89.37,89.24,89.32,60386.0,84.6513,84.6607,84.5376,84.6134,60386.0
2021-08-31 13:00:00,89.31,89.32,89.18,89.22,39916.0,84.6039,84.6134,84.4807,84.5186,39916.0
2021-08-31 13:10:00,89.22,89.27,89.16,89.18,45557.0,84.5186,84.566,84.4618,84.4807,45557.0
2021-08-31 13:20:00,89.17,89.18,89.08,89.16,44918.0,84.4713,84.4807,84.386,84.4618,44918.0
2021-08-31 13:30:00,89.16,89.16,89.06,89.08,58629.0,84.4618,84.4618,84.3671,84.386,58629.0
2021-08-31 13:40:00,89.08,89.11,89.05,89.11,44455.0,84.386,84.4144,84.3576,84.4144,44455.0
2021-08-31 13:50:00,89.11,89.14,89.09,89.13,46944.0,84.4144,84.4429,84.3955,84.4334,46944.0
2021-08-31 14:00:00,89.13,89.17,89.08,89.12,54966.0,84.4334,84.4713,84.386,84.4239,54966.0
2021-08-31 14:10:00,89.12,89.16,89.07,89.09,60450.0,84.4239,84.4618,84.3765,84.3955,60450.0
2021-08-31 14:20:00,89.09,89.15,89.08,89.11,38751.0,84.3955,84.4523,84.386,84.4144,38751.0
2021-08-31 14:30:00,89.12,89.17,89.08,89.13,46810.0,84.4239,84.4713,84.386,84.4334,46810.0
2021-08-31 14:40:00,89.14,89.15,89.1,89.12,60782.0,84.4429,84.4523,84.405,84.4239,60782.0
2021-08-31 14:50:00,89.12,89.2,89.1,89.19,50520.0,84.4239,84.4997,84.405,84.4902,50520.0
2021-08-31 15:00:00,89.19,89.21,89.14,89.16,59893.0,84.4902,84.5092,84.4429,84.4618,59893.0
2021-08-31 15:10:00,89.15,89.18,89.07,89.17,81387.0,84.4523,84.4807,84.3765,84.4713,81387.0
2021-08-31 15:20:00,89.17,89.19,89.15,89.16,77221.0,84.4713,84.4902,84.4523,84.4618,77221.0
2021-08-31 15:30:00,89.16,89.17,89.1,89.15,106665.0,84.4618,84.4713,84.405,84.4523,106665.0
2021-08-31 15:40:00,89.14,89.29,89.13,89.23,142369.0,84.4429,84.585,84.4334,84.5281,142369.0
2021-08-31 15:50:00,89.22,89.32,89.11,89.12,614515.0,84.5186,84.6134,84.4144,84.4239,614515.0
2021-09-01 09:30:00,89.26,89.57,88.87,89.5,336587.0,84.5565,84.8502,84.1871,84.7839,336587.0
2021-09-01 09:40:00,89.5,89.83,89.34,89.79,223855.0,84.7839,85.0965,84.6323,85.0586,223855.0
2021-09-01 09:50:00,89.78,89.79,89.44,89.64,193127.0,85.0491,85.0586,84.727,84.9165,193127.0
2021-09-01 10:00:00,89.61,89.7,89.47,89.61,161405.0,84.8881,84.9733,84.7555,84.8881,161405.0
2021-09-01 10:10:00,89.63,89.68,89.53,89.61,129703.0,84.907,84.9544,84.8123,84.8881,129703.0
2021-09-01 10:20:00,89.61,89.72,89.53,89.53,110979.0,84.8881,84.9923,84.8123,84.8123,110979.0
2021-09-01 10:30:00,89.53,89.56,89.33,89.34,128488.0,84.8123,84.8407,84.6228,84.6323,128488.0
2021-09-01 10:40:00,89.33,89.36,89.23,89.26,115441.0,84.6228,84.6513,84.5281,84.5565,115441.0
2021-09-01 10:50:00,89.25,89.31,89.16,89.3,211673.0,84.5471,84.6039,84.4618,84.5944,211673.0
2021-09-01 11:00:00,89.3,89.43,89.27,89.43,97160.0,84.5944,84.7176,84.566,84.7176,97160.0
2021-09-01 11:10:00,89.42,89.6,89.42,89.54,130714.0,84.7081,84.8786,84.7081,84.8218,130714.0
2021-09-01 11:20:00,89.54,89.57,89.36,89.43,123757.0,84.8218,84.8502,84.6513,84.7176,123757.0
2021-09-01 11:30:00,89.43,89.48,89.39,89.43,76705.0,84.7176,84.7649,84.6797,84.7176,76705.0
2021-09-01 11:40:00,89.42,89.49,89.36,89.49,81491.0,84.7081,84.7744,84.6513,84.7744,81491.0
2021-09-01 11:50:00,89.5,89.56,89.5,89.52,72936.0,84.7839,84.8407,84.7839,84.8028,72936.0
2021-09-01 12:00:00,89.52,89.62,89.51,89.59,87319.0,84.8028,84.8976,84.7934,84.8691,87319.0
2021-09-01 12:10:00,89.59,89.67,89.54,89.55,72195.0,84.8691,84.9449,84.8218,84.8312,72195.0
2021-09-01 12:20:00,89.55,89.62,89.45,89.45,92268.0,84.8312,84.8976,84.7365,84.7365,92268.0
2021-09-01 12:30:00,89.45,89.45,89.31,89.36,68374.0,84.7365,84.7365,84.6039,84.6513,68374.0
2021-09-01 12:40:00,89.36,89.54,89.29,89.49,87071.0,84.6513,84.8218,84.585,84.7744,87071.0
2021-09-01 12:50:00,89.48,89.61,89.48,89.6,82888.0,84.7649,84.8881,84.7649,84.8786,82888.0
2021-09-01 13:00:00,89.61,89.72,89.6,89.72,84455.0,84.8881,84.9923,84.8786,84.9923,84455.0
2021-09-01 13:10:00,89.72,89.83,89.69,89.82,105099.0,84.9923,85.0965,84.9639,85.087,105099.0
2021-09-01 13:20:00,89.83,89.85,89.76,89.84,92455.0,85.0965,85.1154,85.0302,85.106,92455.0
2021-09-01 13:30:00,89.84,89.84,89.69,89.73,80017.0,85.106,85.106,84.9639,85.0018,80017.0
2021-09-01 13:40:00,89.73,89.82,89.65,89.78,211992.0,85.0018,85.087,84.926,85.0491,211992.0
2021-09-01 13:50:00,89.78,89.95,89.75,89.93,124304.0,85.0491,85.2102,85.0207,85.1912,124304.0
2021-09-01 14:00:00,89.9,89.98,89.84,89.98,125548.0,85.1628,85.2386,85.106,85.2386,125548.0
2021-09-01 14:10:00,89.98,89.99,89.91,89.93,97448.0,85.2386,85.2481,85.1723,85.1912,97448.0
2021-09-01 14:20:00,89.92,89.96,89.85,89.9,107875.0,85.1818,85.2196,85.1154,85.1628,107875.0
2021-09-01 14:30:00,89.9,89.9,89.79,89.83,104141.0,85.1628,85.1628,85.0586,85.0965,104141.0
2021-09-01 14:40:00,89.82,89.98,89.82,89.89,138961.0,85.087,85.2386,85.087,85.1533,138961.0
2021-09-01 14:50:00,89.88,89.98,89.87,89.95,121649.0,85.1439,85.2386,85.1344,85.2102,121649.0
2021-09-01 15:00:00,89.95,90.0,89.92,89.98,167727.0,85.2102,85.2575,85.1818,85.2386,167727.0
2021-09-01 15:10:00,89.99,90.05,89.92,89.98,193661.0,85.2481,85.3049,85.1818,85.2386,193661.0
2021-09-01 15:20:00,89.99,90.17,89.98,90.16,244899.0,85.2481,85.4186,85.2386,85.4091,244899.0
2021-09-01 15:30:00,90.16,90.16,90.01,90.08,262545.0,85.4091,85.4091,85.267,85.3333,262545.0
2021-09-01 15:40:00,90.08,90.14,89.99,90.02,323017.0,85.3333,85.3902,85.2481,85.2765,323017.0
2021-09-01 15:50:00,90.02,90.03,89.88,89.95,451579.0,85.2765,85.286,85.1439,85.2102,451579.0
2021-09-02 09:30:00,90.17,90.17,89.76,89.95,399136.0,85.4186,85.4186,85.0302,85.2102,399136.0
2021-09-02 09:40:00,89.95,90.45,89.94,90.33,199045.0,85.2102,85.6838,85.2007,85.5701,199045.0
2021-09-02 09:50:00,90.33,90.5,90.29,90.36,199462.0,85.5701,85.7312,85.5323,85.5986,199462.0
2021-09-02 10:00:00,90.36,90.42,90.08,90.19,164110.0,85.5986,85.6554,85.3333,85.4375,164110.0
2021-09-02 10:10:00,90.19,90.3,90.09,90.25,162464.0,85.4375,85.5417,85.3428,85.4944,162464.0
2021-09-02 10:20:00,90.23,90.24,90.07,90.07,144802.0,85.4754,85.4849,85.3238,85.3238,144802.0
2021-09-02 10:30:00,90.07,90.2,90.04,90.09,141627.0,85.3238,85.447,85.2954,85.3428,141627.0
2021-09-02 10:40:00,90.08,90.13,89.86,89.92,182884.0,85.3333,85.3807,85.1249,85.1818,182884.0
2021-09-02 10:50:00,89.91,90.04,89.91,89.97,178307.0,85.1723,85.2954,85.1723,85.2291,178307.0
2021-09-02 11:00:00,89.96,90.0,89.86,89.87,117107.0,85.2196,85.2575,85.1249,85.1344,117107.0
2021-09-02 11:10:00,89.88,89.94,89.68,89.76,189891.0,85.1439,85.2007,84.9544,85.0302,189891.0
2021-09-02 11:20:00,89.75,89.78,89.69,89.72,132574.0,85.0207,85.0491,84.9639,84.9923,132574.0
2021-09-02 11:30:00,89.72,89.77,89.62,89.75,103793.0,84.9923,85.0397,84.8976,85.0207,103793.0
2021-09-02 11:40:00,89.74,89.75,89.52,89.55,136539.0,85.0112,85.0207,84.8028,84.8312,136539.0
2021-09-02 11:50:00,89.54,89.57,89.44,89.44,103256.0,84.8218,84.8502,84.727,84.727,103256.0
2021-09-02 12:00:00,89.44,89.51,89.41,89.49,97089.0,84.727,84.7934,84.6986,84.7744,97089.0
2021-09-02 12:10:00,89.48,89.52,89.41,89.44,90314.0,84.7649,84.8028,84.6986,84.727,90314.0
2021-09-02 12:20:00,89.45,89.57,89.44,89.56,71588.0,84.7365,84.8502,84.727,84.8407,71588.0
2021-09-02 12:30:00,89.55,89.64,89.55,89.61,67434.0,84.8312,84.9165,84.8312,84.8881,67434.0
2021-09-02 12:40:00,89.61,89.66,89.57,89.59,74431.0,84.8881,84.9355,84.8502,84.8691,74431.0
2021-09-02 12:50:00,89.59,89.73,89.55,89.56,100040.0,84.8691,85.0018,84.8312,84.8407,100040.0
2021-09-02 13:00:00,89.56,89.59,89.45,89.56,67937.0,84.8407,84.8691,84.7365,84.8407,67937.0
2021-09-02 13:10:00,89.56,89.63,89.51,89.52,99341.0,84.8407,84.907,84.7934,84.8028,99341.0
2021-09-02 13:20:00,89.51,89.67,89.48,89.65,97825.0,84.7934,84.9449,84.7649,84.926,97825.0
2021-09-02 13:30:00,89.65,89.67,89.57,89.63,108566.0,84.926,84.9449,84.8502,84.907,108566.0
2021-09-02 13:40:00,89.62,89.64,89.53,89.56,87609.0,84.8976,84.9165,84.8123,84.8407,87609.0
2021-09-02 13:50:00,89.55,89.6,89.52,89.56,93029.0,84.8312,84.8786,84.8028,84.8407,93029.0
2021-09-02 14:00:00,89.56,89.61,89.48,89.58,117259.0,84.8407,84.8881,84.7649,84.8597,117259.0
2021-09-02 14:10:00,89.58,89.76,89.53,89.73,125534.0,84.8597,85.0302,84.8123,85.0018,125534.0
2021-09-02 14:20:00,89.73,89.76,89.68,89.72,84009.0,85.0018,85.0302,84.9544,84.9923,84009.0
2021-09-02 14:30:00,89.71,89.75,89.62,89.68,96590.0,84.9828,85.0207,84.8976,84.9544,96590.0
2021-09-02 14:40:00,89.68,89.79,89.67,89.77,79982.0,84.9544,85.0586,84.9449,85.0397,79982.0
2021-09-02 14:50:00,89.78,89.85,89.74,89.82,87424.0,85.0491,85.1154,85.0112,85.087,87424.0
2021-09-02 15:00:00,89.82,89.86,89.78,89.79,113498.0,85.087,85.1249,85.0491,85.0586,113498.0
2021-09-02 15:10:00,89.79,89.83,89.7,89.72,172537.0,85.0586,85.0965,84.9733,84.9923,172537.0
2021-09-02 15:20:00,89.71,89.74,89.6,89.64,162341.0,84.9828,85.0112,84.8786,84.9165,162341.0
2021-09-02 15:30:00,89.65,89.68,89.53,89.67,173588.0,84.926,84.9544,84.8123,84.9449,173588.0
2021-09-02 15:40:00,89.67,89.68,89.57,89.57,296769.0,84.9449,84.9544,84.8502,84.8502,296769.0
2021-09-02 15:50:00,89.57,89.8,89.57,89.8,375906.0,84.8502,85.0681,84.8502,85.0681,375906.0
2021-09-03 09:30:00,89.34,89.74,89.34,89.72,245330.0,84.6323,85.0112,84.6323,84.9923,245330.0
2021-09-03 09:40:00,89.71,89.74,89.43,89.44,234496.0,84.9828,85.0112,84.7176,84.727,234496.0
2021-09-03 09:50:00,89.42,89.6,89.3,89.58,226376.0,84.7081,84.8786,84.5944,84.8597,226376.0
2021-09-03 10:00:00,89.59,89.91,89.58,89.76,209692.0,84.8691,85.1723,84.8597,85.0302,209692.0
2021-09-03 10:10:00,89.75,89.96,89.64,89.83,200573.0,85.0207,85.2196,84.9165,85.0965,200573.0
2021-09-03 10:20:00,89.82,90.07,89.8,89.94,142156.0,85.087,85.3238,85.0681,85.2007,142156.0
2021-09-03 10:30:00,89.93,89.95,89.8,89.87,122311.0,85.1912,85.2102,85.0681,85.1344,122311.0
2021-09-03 10:40:00,89.87,89.92,89.81,89.89,98194.0,85.1344,85.1818,85.0775,85.1533,98194.0
2021-09-03 10:50:00,89.89,89.95,89.81,89.88,183473.0,85.1533,85.2102,85.0775,85.1439,183473.0
2021-09-03 11:00:00,89.88,90.13,89.8,90.13,205068.0,85.1439,85.3807,85.0681,85.3807,205068.0
2021-09-03 11:10:00,90.12,90.4,90.09,90.31,204497.0,85.3712,85.6365,85.3428,85.5512,204497.0
2021-09-03 11:20:00,90.31,90.48,90.23,90.33,186408.0,85.5512,85.7122,85.4754,85.5701,186408.0
2021-09-03 11:30:00,90.33,90.4,90.27,90.28,83818.0,85.5701,85.6365,85.5133,85.5228,83818.0
2021-09-03 11:40:00,90.28,90.38,90.24,90.25,102295.0,85.5228,85.6175,85.4849,85.4944,102295.0
2021-09-03 11:50:00,90.25,90.28,90.15,90.21,123163.0,85.4944,85.5228,85.3996,85.4565,123163.0
2021-09-03 12:00:00,90.2,90.44,90.18,90.37,146384.0,85.447,85.6744,85.4281,85.608,146384.0
2021-09-03 12:10:00,90.37,90.38,90.3,90.32,119419.0,85.608,85.6175,85.5417,85.5607,119419.0
2021-09-03 12:20:00,90.31,90.32,90.09,90.1,167601.0,85.5512,85.5607,85.3428,85.3523,167601.0
2021-09-03 12:30:00,90.09,90.13,90.01,90.04,114599.0,85.3428,85.3807,85.267,85.2954,114599.0
2021-09-03 12:40:00,90.04,90.06,89.97,90.01,97907.0,85.2954,85.3144,85.2291,85.267,97907.0
2021-09-03 12:50:00,90.01,90.07,89.97,90.03,107783.0,85.267,85.3238,85.2291,85.286,107783.0
2021-09-03 13:00:00,90.03,90.13,90.02,90.1,103897.0,85.286,85.3807,85.2765,85.3523,103897.0
2021-09-03 13:10:00,90.1,90.22,90.08,90.22,97508.0,85.3523,85.4659,85.3333,85.4659,97508.0
2021-09-03 13:20:00,90.22,90.24,90.13,90.18,124963.0,85.4659,85.4849,85.3807,85.4281,124963.0
2021-09-03 13:30:00,90.18,90.18,90.09,90.09,79796.0,85.4281,85.4281,85.3428,85.3428,79796.0
2021-09-03 13:40:00,90.09,90.13,90.01,90.05,129550.0,85.3428,85.3807,85.267,85.3049,129550.0
2021-09-03 13:50:00,90.05,90.09,90.01,90.02,99894.0,85.3049,85.3428,85.267,85.2765,99894.0
2021-09-03 14:00:00,90.01,90.08,89.98,90.08,109336.0,85.267,85.3333,85.2386,85.3333,109336.0
2021-09-03 14:10:00,90.09,90.09,90.01,90.07,94678.0,85.3428,85.3428,85.267,85.3238,94678.0
2021-09-03 14:20:00,90.06,90.12,90.05,90.06,79570.0,85.3144,85.3712,85.3049,85.3144,79570.0
2021-09-03 14:30:00,90.05,90.11,90.01,90.11,79118.0,85.3049,85.3617,85.267,85.3617,79118.0
2021-09-03 14:40:00,90.1,90.17,90.07,90.09,112825.0,85.3523,85.4186,85.3238,85.3428,112825.0
2021-09-03 14:50:00,90.09,90.23,90.08,90.22,105022.0,85.3428,85.4754,85.3333,85.4659,105022.0
2021-09-03 15:00:00,90.21,90.23,90.11,90.13,133615.0,85.4565,85.4754,85.3617,85.3807,133615.0
2021-09-03 15:10:00,90.12,90.18,90.09,90.12,151602.0,85.3712,85.4281,85.3428,85.3712,151602.0
2021-09-03 15:20:00,90.12,90.27,90.11,90.23,177253.0,85.3712,85.5133,85.3617,85.4754,177253.0
2021-09-03 15:30:00,90.23,90.32,90.2,90.3,146782.0,85.4754,85.5607,85.447,85.5417,146782.0
2021-09-03 15:40:00,90.31,90.34,90.18,90.2,252757.0,85.5512,85.5796,85.4281,85.447,252757.0
2021-09-03 15:50:00,90.19,90.23,89.97,90.03,673543.0,85.4375,85.4754,85.2291,85.286,673543.0
2021-09-07 09:30:00,90.04,90.67,89.78,89.98,498863.0,85.2954,85.8922,85.0491,85.2386,498863.0
2021-09-07 09:40:00,89.98,90.06,89.73,89.89,289918.0,85.2386,85.3144,85.0018,85.1533,289918.0
2021-09-07 09:50:00,89.89,90.03,89.53,89.82,225332.0,85.1533,85.286,84.8123,85.087,225332.0
2021-09-07 10:00:00,89.83,89.83,89.35,89.37,273296.0,85.0965,85.0965,84.6418,84.6607,273296.0
2021-09-07 10:10:00,89.36,89.4,88.87,89.06,344455.0,84.6513,84.6892,84.1871,84.3671,344455.0
2021-09-07 10:20:00,89.07,89.11,88.54,88.81,334993.0,84.3765,84.4144,83.8745,84.1302,334993.0
2021-09-07 10:30:00,88.79,88.92,88.58,88.89,281037.0,84.1113,84.2344,83.9124,84.206,281037.0
2021-09-07 10:40:00,88.88,89.08,88.72,89.06,234194.0,84.1966,84.386,84.045,84.3671,234194.0
2021-09-07 10:50:00,89.07,89.25,88.85,88.9,242156.0,84.3765,84.5471,84.1681,84.2155,242156.0
2021-09-07 11:00:00,88.89,89.05,88.87,88.92,196415.0,84.206,84.3576,84.1871,84.2344,196415.0
2021-09-07 11:10:00,88.93,89.0,88.84,88.98,158841.0,84.2439,84.3102,84.1587,84.2913,158841.0
2021-09-07 11:20:00,88.98,89.09,88.88,88.91,179115.0,84.2913,84.3955,84.1966,84.225,179115.0
2021-09-07 11:30:00,88.88,89.14,88.85,89.07,198099.0,84.1966,84.4429,84.1681,84.3765,198099.0
2021-09-07 11:40:00,89.08,89.13,89.0,89.12,141817.0,84.386,84.4334,84.3102,84.4239,141817.0
2021-09-07 11:50:00,89.12,89.28,89.12,89.25,158044.0,84.4239,84.5755,84.4239,84.5471,158044.0
2021-09-07 12:00:00,89.24,89.43,89.24,89.32,151548.0,84.5376,84.7176,84.5376,84.6134,151548.0
2021-09-07 12:10:00,89.33,89.38,89.25,89.36,171735.0,84.6228,84.6702,84.5471,84.6513,171735.0
2021-09-07 12:20:00,89.36,89.36,89.21,89.24,134460.0,84.6513,84.6513,84.5092,84.5376,134460.0
2021-09-07 12:30:00,89.24,89.32,89.15,89.24,128838.0,84.5376,84.6134,84.4523,84.5376,128838.0
2021-09-07 12:40:00,89.23,89.35,89.23,89.34,116532.0,84.5281,84.6418,84.5281,84.6323,116532.0
2021-09-07 12:50:00,89.33,89.41,89.29,89.3,142298.0,84.6228,84.6986,84.585,84.5944,142298.0
2021-09-07 13:00:00,89.3,89.41,89.23,89.29,126681.0,84.5944,84.6986,84.5281,84.585,126681.0
2021-09-07 13:10:00,89.28,89.34,89.27,89.31,107996.0,84.5755,84.6323,84.566,84.6039,107996.0
2021-09-07 13:20:00,89.3,89.31,89.19,89.2,127738.0,84.5944,84.6039,84.4902,84.4997,127738.0
2021-09-07 13:30:00,89.2,89.29,89.19,89.21,126048.0,84.4997,84.585,84.4902,84.5092,126048.0
2021-09-07 13:40:00,89.21,89.22,89.06,89.11,109466.0,84.5092,84.5186,84.3671,84.4144,109466.0
2021-09-07 13:50:00,89.11,89.19,89.1,89.17,109087.0,84.4144,84.4902,84.405,84.4713,109087.0
2021-09-07 14:00:00,89.17,89.17,89.0,89.04,119440.0,84.4713,84.4713,84.3102,84.3481,119440.0
2021-09-07 14:10:00,89.03,89.09,88.93,88.95,122513.0,84.3387,84.3955,84.2439,84.2629,122513.0
2021-09-07 14:20:00,88.95,88.95,88.79,88.86,156932.0,84.2629,84.2629,84.1113,84.1776,156932.0
2021-09-07 14:30:00,88.86,88.88,88.71,88.87,172929.0,84.1776,84.1966,84.0355,84.1871,172929.0
2021-09-07 14:40:00,88.87,88.89,88.76,88.78,175312.0,84.1871,84.206,84.0829,84.1018,175312.0
2021-09-07 14:50:00,88.78,88.88,88.77,88.85,140730.0,84.1018,84.1966,84.0924,84.1681,140730.0
2021-09-07 15:00:00,88.85,88.99,88.84,88.98,162093.0,84.1681,84.3008,84.1587,84.2913,162093.0
2021-09-07 15:10:00,88.99,89.02,88.89,88.96,172147.0,84.3008,84.3292,84.206,84.2723,172147.0
2021-09-07 15:20:00,88.96,88.98,88.88,88.91,191593.0,84.2723,84.2913,84.1966,84.225,191593.0
2021-09-07 15:30:00,88.91,88.94,88.78,88.8,330717.0,84.225,84.2534,84.1018,84.1208,330717.0
2021-09-07 15:40:00,88.81,88.86,88.77,88.81,293042.0,84.1302,84.1776,84.0924,84.1302,293042.0
2021-09-07 15:50:00,88.81,88.85,88.64,88.72,747059.0,84.1302,84.1681,83.9692,84.045,747059.0
2021-09-08 09:30:00,88.14,88.67,87.97,88.65,359617.0,83.4955,83.9976,83.3345,83.9787,359617.0
2021-09-08 09:40:00,88.65,89.09,88.51,88.91,286316.0,83.9787,84.3955,83.8461,84.225,286316.0
2021-09-08 09:50:00,88.91,88.92,88.57,88.59,177735.0,84.225,84.2344,83.9029,83.9218,177735.0
2021-09-08 10:00:00,88.6,88.78,88.57,88.67,156886.0,83.9313,84.1018,83.9029,83.9976,156886.0
2021-09-08 10:10:00,88.66,88.66,88.43,88.59,180149.0,83.9881,83.9881,83.7703,83.9218,180149.0
2021-09-08 10:20:00,88.59,88.72,88.49,88.53,172159.0,83.9218,84.045,83.8271,83.865,172159.0
2021-09-08 10:30:00,88.54,88.55,88.23,88.51,308667.0,83.8745,83.8839,83.5808,83.8461,308667.0
2021-09-08 10:40:00,88.5,88.64,88.34,88.55,174291.0,83.8366,83.9692,83.685,83.8839,174291.0
2021-09-08 10:50:00,88.54,88.73,88.5,88.66,162462.0,83.8745,84.0545,83.8366,83.9881,162462.0
2021-09-08 11:00:00,88.65,88.87,88.64,88.69,186306.0,83.9787,84.1871,83.9692,84.0166,186306.0
2021-09-08 11:10:00,88.69,88.8,88.64,88.67,114761.0,84.0166,84.1208,83.9692,83.9976,114761.0
2021-09-08 11:20:00,88.68,88.87,88.66,88.8,120240.0,84.0071,84.1871,83.9881,84.1208,120240.0
2021-09-08 11:30:00,88.79,88.84,88.7,88.74,94115.0,84.1113,84.1587,84.026,84.0639,94115.0
2021-09-08 11:40:00,88.75,88.85,88.7,88.76,102906.0,84.0734,84.1681,84.026,84.0829,102906.0
2021-09-08 11:50:00,88.76,88.94,88.69,88.93,104572.0,84.0829,84.2534,84.0166,84.2439,104572.0
2021-09-08 12:00:00,88.92,89.22,88.84,89.16,174644.0,84.2344,84.5186,84.1587,84.4618,174644.0
2021-09-08 12:10:00,89.13,89.35,89.13,89.34,101786.0,84.4334,84.6418,84.4334,84.6323,101786.0
2021-09-08 12:20:00,89.34,89.41,89.24,89.37,96431.0,84.6323,84.6986,84.5376,84.6607,96431.0
2021-09-08 12:30:00,89.37,89.4,89.27,89.34,123931.0,84.6607,84.6892,84.566,84.6323,123931.0
2021-09-08 12:40:00,89.34,89.45,89.31,89.39,96306.0,84.6323,84.7365,84.6039,84.6797,96306.0
2021-09-08 12:50:00,89.39,89.43,89.35,89.37,81993.0,84.6797,84.7176,84.6418,84.6607,81993.0
2021-09-08 13:00:00,89.37,89.51,89.33,89.35,114192.0,84.6607,84.7934,84.6228,84.6418,114192.0
2021-09-08 13:10:00,89.34,89.49,89.33,89.49,103945.0,84.6323,84.7744,84.6228,84.7744,103945.0
2021-09-08 13:20:00,89.49,89.59,89.42,89.59,128420.0,84.7744,84.8691,84.7081,84.8691,128420.0
2021-09-08 13:30:00,89.59,89.6,89.5,89.53,95701.0,84.8691,84.8786,84.7839,84.8123,95701.0
2021-09-08 13:40:00,89.53,89.6,89.48,89.48,130895.0,84.8123,84.8786,84.7649,84.7649,130895.0
2021-09-08 13:50:00,89.48,89.49,89.23,89.23,205498.0,84.7649,84.7744,84.5281,84.5281,205498.0
2021-09-08 14:00:00,89.23,89.35,89.17,89.32,185234.0,84.5281,84.6418,84.4713,84.6134,185234.0
2021-09-08 14:10:00,89.32,89.41,89.3,89.36,104560.0,84.6134,84.6986,84.5944,84.6513,104560.0
2021-09-08 14:20:00,89.36,89.41,89.29,89.34,84225.0,84.6513,84.6986,84.585,84.6323,84225.0
2021-09-08 14:30:00,89.34,89.4,89.26,89.28,106144.0,84.6323,84.6892,84.5565,84.5755,106144.0
2021-09-08 14:40:00,89.29,89.32,89.21,89.25,113838.0,84.585,84.6134,84.5092,84.5471,113838.0
2021-09-08 14:50:00,89.25,89.3,89.21,89.29,116751.0,84.5471,84.5944,84.5092,84.585,116751.0
2021-09-08 15:00:00,89.29,89.32,89.17,89.19,183201.0,84.585,84.6134,84.4713,84.4902,183201.0
2021-09-08 15:10:00,89.19,89.3,89.17,89.3,151364.0,84.4902,84.5944,84.4713,84.5944,151364.0
2021-09-08 15:20:00,89.3,89.37,89.2,89.27,160004.0,84.5944,84.6607,84.4997,84.566,160004.0
2021-09-08 15:30:00,89.26,89.33,89.23,89.23,183361.0,84.5565,84.6228,84.5281,84.5281,183361.0
2021-09-08 15:40:00,89.25,89.41,89.25,89.28,224392.0,84.5471,84.6986,84.5471,84.5755,224392.0
2021-09-08 15:50:00,89.29,89.48,89.28,89.47,510326.0,84.585,84.7649,84.5755,84.7555,510326.0
2021-09-09 09:30:00,89.6,90.52,89.47,90.51,458736.0,84.8786,85.7501,84.7555,85.7407,458736.0
2021-09-09 09:40:00,90.51,90.71,90.3,90.51,275224.0,85.7407,85.9301,85.5417,85.7407,275224.0
2021-09-09 09:50:00,90.52,90.7,90.21,90.28,235913.0,85.7501,85.9207,85.4565,85.5228,235913.0
2021-09-09 10:00:00,90.27,90.32,90.1,90.17,224978.0,85.5133,85.5607,85.3523,85.4186,224978.0
2021-09-09 10:10:00,90.16,90.55,90.15,90.39,215415.0,85.4091,85.7786,85.3996,85.627,215415.0
2021-09-09 10:20:00,90.39,90.83,90.34,90.79,231073.0,85.627,86.0438,85.5796,86.0059,231073.0
2021-09-09 10:30:00,90.77,90.77,90.18,90.34,184238.0,85.987,85.987,85.4281,85.5796,184238.0
2021-09-09 10:40:00,90.35,90.64,90.35,90.64,151428.0,85.5891,85.8638,85.5891,85.8638,151428.0
2021-09-09 10:50:00,90.63,90.77,90.52,90.65,161292.0,85.8543,85.987,85.7501,85.8733,161292.0
2021-09-09 11:00:00,90.64,90.71,90.58,90.63,169661.0,85.8638,85.9301,85.807,85.8543,169661.0
2021-09-09 11:10:00,90.63,90.68,90.53,90.6,188946.0,85.8543,85.9017,85.7596,85.8259,188946.0
2021-09-09 11:20:00,90.61,90.71,90.54,90.54,196208.0,85.8354,85.9301,85.7691,85.7691,196208.0
2021-09-09 11:30:00,90.53,90.58,90.4,90.46,204066.0,85.7596,85.807,85.6365,85.6933,204066.0
2021-09-09 11:40:00,90.45,90.64,90.43,90.64,181342.0,85.6838,85.8638,85.6649,85.8638,181342.0
2021-09-09 11:50:00,90.63,90.72,90.57,90.7,150539.0,85.8543,85.9396,85.7975,85.9207,150539.0
2021-09-09 12:00:00,90.7,90.7,90.52,90.62,156346.0,85.9207,85.9207,85.7501,85.8449,156346.0
2021-09-09 12:10:00,90.61,90.65,90.49,90.55,128011.0,85.8354,85.8733,85.7217,85.7786,128011.0
2021-09-09 12:20:00,90.55,90.61,90.34,90.37,186461.0,85.7786,85.8354,85.5796,85.608,186461.0
2021-09-09 12:30:00,90.36,90.36,90.26,90.34,185429.0,85.5986,85.5986,85.5038,85.5796,185429.0
2021-09-09 12:40:00,90.34,90.52,90.32,90.48,196211.0,85.5796,85.7501,85.5607,85.7122,196211.0
2021-09-09 12:50:00,90.48,90.48,90.26,90.26,169996.0,85.7122,85.7122,85.5038,85.5038,169996.0
2021-09-09 13:00:00,90.27,90.31,90.21,90.3,127640.0,85.5133,85.5512,85.4565,85.5417,127640.0
2021-09-09 13:10:00,90.3,90.32,90.16,90.17,133238.0,85.5417,85.5607,85.4091,85.4186,133238.0
2021-09-09 13:20:00,90.17,90.17,89.93,90.02,126560.0,85.4186,85.4186,85.1912,85.2765,126560.0
2021-09-09 13:30:00,90.01,90.01,89.77,89.78,150212.0,85.267,85.267,85.0397,85.0491,150212.0
2021-09-09 13:40:00,89.78,89.92,89.75,89.8,149892.0,85.0491,85.1818,85.0207,85.0681,149892.0
2021-09-09 13:50:00,89.8,89.85,89.74,89.76,142533.0,85.0681,85.1154,85.0112,85.0302,142533.0
2021-09-09 14:00:00,89.75,89.82,89.66,89.8,148108.0,85.0207,85.087,84.9355,85.0681,148108.0
2021-09-09 14:10:00,89.8,89.81,89.73,89.74,117180.0,85.0681,85.0775,85.0018,85.0112,117180.0
2021-09-09 14:20:00,89.76,89.92,89.73,89.81,120499.0,85.0302,85.1818,85.0018,85.0775,120499.0
2021-09-09 14:30:00,89.82,89.83,89.61,89.64,135277.0,85.087,85.0965,84.8881,84.9165,135277.0
2021-09-09 14:40:00,89.64,89.86,89.62,89.84,157711.0,84.9165,85.1249,84.8976,85.106,157711.0
2021-09-09 14:50:00,89.84,89.97,89.84,89.92,193174.0,85.106,85.2291,85.106,85.1818,193174.0
2021-09-09 15:00:00,89.91,89.94,89.85,89.87,149090.0,85.1723,85.2007,85.1154,85.1344,149090.0
2021-09-09 15:10:00,89.87,89.98,89.86,89.87,163224.0,85.1344,85.2386,85.1249,85.1344,163224.0
2021-09-09 15:20:00,89.88,89.95,89.86,89.86,215284.0,85.1439,85.2102,85.1249,85.1249,215284.0
2021-09-09 15:30:00,89.85,89.96,89.76,89.94,271624.0,85.1154,85.2196,85.0302,85.2007,271624.0
2021-09-09 15:40:00,89.93,90.0,89.7,89.73,332361.0,85.1912,85.2575,84.9733,85.0018,332361.0
2021-09-09 15:50:00,89.72,89.79,89.41,89.56,1194672.0,84.9923,85.0586,84.6986,84.8407,1194672.0
2021-09-10 09:30:00,89.65,90.36,89.65,90.34,320711.0,84.926,85.5986,84.926,85.5796,320711.0
2021-09-10 09:40:00,90.33,90.54,90.14,90.24,250404.0,85.5701,85.7691,85.3902,85.4849,250404.0
2021-09-10 09:50:00,90.24,90.42,90.07,90.33,189788.0,85.4849,85.6554,85.3238,85.5701,189788.0
2021-09-10 10:00:00,90.32,90.49,90.17,90.23,192358.0,85.5607,85.7217,85.4186,85.4754,192358.0
2021-09-10 10:10:00,90.23,90.28,90.08,90.14,170089.0,85.4754,85.5228,85.3333,85.3902,170089.0
2021-09-10 10:20:00,90.15,90.37,90.08,90.19,204171.0,85.3996,85.608,85.3333,85.4375,204171.0
2021-09-10 10:30:00,90.17,90.17,89.72,89.75,199676.0,85.4186,85.4186,84.9923,85.0207,199676.0
2021-09-10 10:40:00,89.77,89.88,89.71,89.78,220172.0,85.0397,85.1439,84.9828,85.0491,220172.0
2021-09-10 10:50:00,89.79,89.95,89.77,89.84,207486.0,85.0586,85.2102,85.0397,85.106,207486.0
2021-09-10 11:00:00,89.85,89.96,89.79,89.85,146967.0,85.1154,85.2196,85.0586,85.1154,146967.0
2021-09-10 11:10:00,89.86,89.98,89.85,89.95,130796.0,85.1249,85.2386,85.1154,85.2102,130796.0
2021-09-10 11:20:00,89.95,90.09,89.82,89.9,178346.0,85.2102,85.3428,85.087,85.1628,178346.0
2021-09-10 11:30:00,89.89,89.9,89.62,89.63,181845.0,85.1533,85.1628,84.8976,84.907,181845.0
2021-09-10 11:40:00,89.61,89.75,89.6,89.62,175723.0,84.8881,85.0207,84.8786,84.8976,175723.0
2021-09-10 11:50:00,89.63,89.75,89.51,89.73,146783.0,84.907,85.0207,84.7934,85.0018,146783.0
2021-09-10 12:00:00,89.73,90.1,89.71,90.08,137277.0,85.0018,85.3523,84.9828,85.3333,137277.0
2021-09-10 12:10:00,90.07,90.23,90.07,90.16,150328.0,85.3238,85.4754,85.3238,85.4091,150328.0
2021-09-10 12:20:00,90.16,90.25,90.15,90.21,101881.0,85.4091,85.4944,85.3996,85.4565,101881.0
2021-09-10 12:30:00,90.22,90.53,90.18,90.47,322514.0,85.4659,85.7596,85.4281,85.7028,322514.0
2021-09-10 12:40:00,90.46,90.55,90.41,90.45,186936.0,85.6933,85.7786,85.6459,85.6838,186936.0
2021-09-10 12:50:00,90.45,90.45,90.33,90.37,174846.0,85.6838,85.6838,85.5701,85.608,174846.0
2021-09-10 13:00:00,90.37,90.41,90.33,90.36,104218.0,85.608,85.6459,85.5701,85.5986,104218.0
2021-09-10 13:10:00,90.36,90.41,90.32,90.35,105000.0,85.5986,85.6459,85.5607,85.5891,105000.0
2021-09-10 13:20:00,90.34,90.38,90.26,90.28,125057.0,85.5796,85.6175,85.5038,85.5228,125057.0
2021-09-10 13:30:00,90.27,90.31,90.23,90.31,85052.0,85.5133,85.5512,85.4754,85.5512,85052.0
2021-09-10 13:40:00,90.31,90.31,90.08,90.14,203161.0,85.5512,85.5512,85.3333,85.3902,203161.0
2021-09-10 13:50:00,90.14,90.19,90.13,90.18,155355.0,85.3902,85.4375,85.3807,85.4281,155355.0
2021-09-10 14:00:00,90.18,90.23,90.14,90.22,112041.0,85.4281,85.4754,85.3902,85.4659,112041.0
2021-09-10 14:10:00,90.22,90.26,90.15,90.15,107562.0,85.4659,85.5038,85.3996,85.3996,107562.0
2021-09-10 14:20:00,90.15,90.21,90.11,90.12,119607.0,85.3996,85.4565,85.3617,85.3712,119607.0
2021-09-10 14:30:00,90.11,90.12,89.98,90.0,155659.0,85.3617,85.3712,85.2386,85.2575,155659.0
2021-09-10 14:40:00,90.0,90.03,89.93,89.94,164632.0,85.2575,85.286,85.1912,85.2007,164632.0
2021-09-10 14:50:00,89.94,89.99,89.92,89.93,143464.0,85.2007,85.2481,85.1818,85.1912,143464.0
2021-09-10 15:00:00,89.93,89.95,89.73,89.76,229116.0,85.1912,85.2102,85.0018,85.0302,229116.0
2021-09-10 15:10:00,89.76,89.82,89.69,89.78,209969.0,85.0302,85.087,84.9639,85.0491,209969.0
2021-09-10 15:20:00,89.79,89.91,89.75,89.84,216457.0,85.0586,85.1723,85.0207,85.106,216457.0
2021-09-10 15:30:00,89.85,89.9,89.76,89.77,286460.0,85.1154,85.1628,85.0302,85.0397,286460.0
2021-09-10 15:40:00,89.77,89.78,89.71,89.72,344220.0,85.0397,85.0491,84.9828,84.9923,344220.0
2021-09-10 15:50:00,89.71,89.77,89.6,89.7,585716.0,84.9828,85.0397,84.8786,84.9733,585716.0
2021-09-13 09:30:00,90.12,90.51,89.91,90.26,434948.0,85.3712,85.7407,85.1723,85.5038,434948.0
2021-09-13 09:40:00,90.27,90.38,90.0,90.37,341507.0,85.5133,85.6175,85.2575,85.608,341507.0
2021-09-13 09:50:00,90.37,90.46,90.0,90.15,305707.0,85.608,85.6933,85.2575,85.3996,305707.0
2021-09-13 10:00:00,90.14,90.26,89.51,89.64,315555.0,85.3902,85.5038,84.7934,84.9165,315555.0
2021-09-13 10:10:00,89.64,89.67,89.16,89.23,269821.0,84.9165,84.9449,84.4618,84.5281,269821.0
2021-09-13 10:20:00,89.25,89.31,88.89,88.9,286189.0,84.5471,84.6039,84.206,84.2155,286189.0
2021-09-13 10:30:00,88.9,88.91,88.66,88.77,370869.0,84.2155,84.225,83.9881,84.0924,370869.0
2021-09-13 10:40:00,88.77,89.05,88.63,88.99,301753.0,84.0924,84.3576,83.9597,84.3008,301753.0
2021-09-13 10:50:00,88.98,89.05,88.77,88.95,189225.0,84.2913,84.3576,84.0924,84.2629,189225.0
2021-09-13 11:00:00,88.95,89.04,88.88,88.91,258471.0,84.2629,84.3481,84.1966,84.225,258471.0
2021-09-13 11:10:00,88.9,88.91,88.63,88.79,210537.0,84.2155,84.225,83.9597,84.1113,210537.0
2021-09-13 11:20:00,88.79,88.91,88.73,88.84,254466.0,84.1113,84.225,84.0545,84.1587,254466.0
2021-09-13 11:30:00,88.85,89.0,88.81,88.94,188676.0,84.1681,84.3102,84.1302,84.2534,188676.0
2021-09-13 11:40:00,88.94,88.98,88.75,88.86,151958.0,84.2534,84.2913,84.0734,84.1776,151958.0
2021-09-13 11:50:00,88.85,88.89,88.68,88.7,154147.0,84.1681,84.206,84.0071,84.026,154147.0
2021-09-13 12:00:00,88.7,88.74,88.56,88.61,183339.0,84.026,84.0639,83.8934,83.9408,183339.0
2021-09-13 12:10:00,88.61,88.83,88.61,88.77,150707.0,83.9408,84.1492,83.9408,84.0924,150707.0
2021-09-13 12:20:00,88.77,88.94,88.73,88.73,165844.0,84.0924,84.2534,84.0545,84.0545,165844.0
2021-09-13 12:30:00,88.73,88.83,88.69,88.77,182739.0,84.0545,84.1492,84.0166,84.0924,182739.0
2021-09-13 12:40:00,88.77,88.81,88.67,88.67,148454.0,84.0924,84.1302,83.9976,83.9976,148454.0
2021-09-13 12:50:00,88.67,88.96,88.67,88.9,313421.0,83.9976,84.2723,83.9976,84.2155,313421.0
2021-09-13 13:00:00,88.89,89.08,88.88,88.96,231631.0,84.206,84.386,84.1966,84.2723,231631.0
2021-09-13 13:10:00,88.97,89.01,88.78,88.81,204283.0,84.2818,84.3197,84.1018,84.1302,204283.0
2021-09-13 13:20:00,88.81,88.84,88.63,88.65,227154.0,84.1302,84.1587,83.9597,83.9787,227154.0
2021-09-13 13:30:00,88.66,88.78,88.57,88.78,210009.0,83.9881,84.1018,83.9029,84.1018,210009.0
2021-09-13 13:40:00,88.77,88.77,88.55,88.56,206631.0,84.0924,84.0924,83.8839,83.8934,206631.0
2021-09-13 13:50:00,88.56,88.58,88.42,88.47,168233.0,83.8934,83.9124,83.7608,83.8082,168233.0
2021-09-13 14:00:00,88.48,88.64,88.46,88.55,161209.0,83.8176,83.9692,83.7987,83.8839,161209.0
2021-09-13 14:10:00,88.54,88.56,88.4,88.51,183402.0,83.8745,83.8934,83.7418,83.8461,183402.0
2021-09-13 14:20:00,88.51,88.52,88.39,88.46,183014.0,83.8461,83.8555,83.7324,83.7987,183014.0
2021-09-13 14:30:00,88.46,88.51,88.28,88.29,171367.0,83.7987,83.8461,83.6282,83.6376,171367.0
2021-09-13 14:40:00,88.29,88.41,88.26,88.34,263900.0,83.6376,83.7513,83.6092,83.685,263900.0
2021-09-13 14:50:00,88.34,88.37,88.23,88.37,243704.0,83.685,83.7134,83.5808,83.7134,243704.0
2021-09-13 15:00:00,88.37,88.48,88.26,88.37,316830.0,83.7134,83.8176,83.6092,83.7134,316830.0
2021-09-13 15:10:00,88.37,88.76,88.34,88.7,535096.0,83.7134,84.0829,83.685,84.026,535096.0
2021-09-13 15:20:00,88.71,88.77,88.55,88.66,454446.0,84.0355,84.0924,83.8839,83.9881,454446.0
2021-09-13 15:30:00,88.66,88.68,88.49,88.55,499054.0,83.9881,84.0071,83.8271,83.8839,499054.0
2021-09-13 15:40:00,88.56,88.7,88.38,88.42,630755.0,83.8934,84.026,83.7229,83.7608,630755.0
2021-09-13 15:50:00,88.39,88.97,88.35,88.85,1276434.0,83.7324,84.2818,83.6945,84.1681,1276434.0
2021-09-14 09:30:00,86.19,86.95,85.32,85.53,2146282.0,81.6483,82.3683,80.8241,81.0231,2146282.0
2021-09-14 09:40:00,85.5,86.06,84.73,85.76,1426183.0,80.9947,81.5252,80.2652,81.241,1426183.0
2021-09-14 09:50:00,85.72,86.01,85.32,85.42,772488.0,81.2031,81.4778,80.8241,80.9189,772488.0
2021-09-14 10:00:00,85.42,85.99,85.2,85.76,630744.0,80.9189,81.4588,80.7105,81.241,630744.0
2021-09-14 10:10:00,85.75,85.76,85.13,85.63,560585.0,81.2315,81.241,80.6442,81.1178,560585.0
2021-09-14 10:20:00,85.62,86.22,85.61,86.22,562434.0,81.1083,81.6767,81.0989,81.6767,562434.0
2021-09-14 10:30:00,86.22,86.53,86.13,86.32,596170.0,81.6767,81.9704,81.5915,81.7715,596170.0
2021-09-14 10:40:00,86.31,86.32,85.85,85.85,491238.0,81.762,81.7715,81.3262,81.3262,491238.0
2021-09-14 10:50:00,85.85,85.86,85.49,85.66,457065.0,81.3262,81.3357,80.9852,81.1462,457065.0
2021-09-14 11:00:00,85.65,86.14,85.64,86.03,437738.0,81.1368,81.6009,81.1273,81.4967,437738.0
2021-09-14 11:10:00,86.01,86.02,85.51,85.6,408033.0,81.4778,81.4873,81.0041,81.0894,408033.0
2021-09-14 11:20:00,85.61,85.79,85.41,85.48,379395.0,81.0989,81.2694,80.9094,80.9757,379395.0
2021-09-14 11:30:00,85.49,85.87,85.41,85.8,382099.0,80.9852,81.3452,80.9094,81.2789,382099.0
2021-09-14 11:40:00,85.81,85.94,85.6,85.63,300675.0,81.2883,81.4115,81.0894,81.1178,300675.0
2021-09-14 11:50:00,85.62,85.8,85.62,85.75,226426.0,81.1083,81.2789,81.1083,81.2315,226426.0
2021-09-14 12:00:00,85.75,85.83,85.48,85.49,312900.0,81.2315,81.3073,80.9757,80.9852,312900.0
2021-09-14 12:10:00,85.48,85.57,85.37,85.56,338200.0,80.9757,81.061,80.8715,81.0515,338200.0
2021-09-14 12:20:00,85.57,85.7,85.46,85.57,190069.0,81.061,81.1841,80.9568,81.061,190069.0
2021-09-14 12:30:00,85.56,85.57,85.31,85.5,211429.0,81.0515,81.061,80.8147,80.9947,211429.0
2021-09-14 12:40:00,85.5,85.66,85.44,85.51,207337.0,80.9947,81.1462,80.9378,81.0041,207337.0
2021-09-14 12:50:00,85.5,85.52,85.39,85.46,180169.0,80.9947,81.0136,80.8905,80.9568,180169.0
2021-09-14 13:00:00,85.46,85.66,85.25,85.3,274526.0,80.9568,81.1462,80.7578,80.8052,274526.0
2021-09-14 13:10:00,85.29,85.6,85.23,85.59,232912.0,80.7957,81.0894,80.7389,81.0799,232912.0
2021-09-14 13:20:00,85.59,85.72,85.54,85.59,210335.0,81.0799,81.2031,81.0326,81.0799,210335.0
2021-09-14 13:30:00,85.6,85.85,85.58,85.75,223265.0,81.0894,81.3262,81.0704,81.2315,223265.0
2021-09-14 13:40:00,85.76,85.94,85.72,85.83,193407.0,81.241,81.4115,81.2031,81.3073,193407.0
2021-09-14 13:50:00,85.82,85.94,85.7,85.81,205627.0,81.2978,81.4115,81.1841,81.2883,205627.0
2021-09-14 14:00:00,85.81,85.99,85.74,85.83,215136.0,81.2883,81.4588,81.222,81.3073,215136.0
2021-09-14 14:10:00,85.84,85.93,85.62,85.72,244247.0,81.3167,81.402,81.1083,81.2031,244247.0
2021-09-14 14:20:00,85.72,85.8,85.64,85.69,249843.0,81.2031,81.2789,81.1273,81.1746,249843.0
2021-09-14 14:30:00,85.68,86.0,85.66,85.92,270619.0,81.1652,81.4683,81.1462,81.3925,270619.0
2021-09-14 14:40:00,85.93,86.15,85.93,86.02,198140.0,81.402,81.6104,81.402,81.4873,198140.0
2021-09-14 14:50:00,86.02,86.3,85.92,86.3,231501.0,81.4873,81.7525,81.3925,81.7525,231501.0
2021-09-14 15:00:00,86.29,86.51,86.25,86.34,247961.0,81.743,81.9514,81.7051,81.7904,247961.0
2021-09-14 15:10:00,86.34,86.54,86.21,86.52,301180.0,81.7904,81.9799,81.6672,81.9609,301180.0
2021-09-14 15:20:00,86.52,86.91,86.41,86.8,463189.0,81.9609,82.3304,81.8567,82.2262,463189.0
2021-09-14 15:30:00,86.79,86.89,86.52,86.74,612484.0,82.2167,82.3114,81.9609,82.1693,612484.0
2021-09-14 15:40:00,86.74,86.92,86.41,86.42,574885.0,82.1693,82.3398,81.8567,81.8662,574885.0
2021-09-14 15:50:00,86.4,86.71,86.37,86.39,1294036.0,81.8472,82.1409,81.8188,81.8378,1294036.0
2021-09-15 09:30:00,86.55,86.91,86.17,86.52,608853.0,81.9893,82.3304,81.6294,81.9609,608853.0
2021-09-15 09:40:00,86.49,87.24,86.36,87.16,424725.0,81.9325,82.643,81.8093,82.5672,424725.0
2021-09-15 09:50:00,87.16,87.31,86.89,86.94,357367.0,82.5672,82.7093,82.3114,82.3588,357367.0
2021-09-15 10:00:00,86.93,87.0,86.6,86.62,244123.0,82.3493,82.4156,82.0367,82.0556,244123.0
2021-09-15 10:10:00,86.61,87.03,86.56,87.03,288954.0,82.0462,82.444,81.9988,82.444,288954.0
2021-09-15 10:20:00,87.04,87.17,86.92,87.05,257499.0,82.4535,82.5767,82.3398,82.463,257499.0
2021-09-15 10:30:00,87.05,87.36,87.01,87.31,278142.0,82.463,82.7566,82.4251,82.7093,278142.0
2021-09-15 10:40:00,87.31,87.51,87.19,87.5,227615.0,82.7093,82.8987,82.5956,82.8893,227615.0
2021-09-15 10:50:00,87.5,87.55,87.37,87.44,184482.0,82.8893,82.9366,82.7661,82.8324,184482.0
2021-09-15 11:00:00,87.44,87.54,87.4,87.45,165591.0,82.8324,82.9272,82.7945,82.8419,165591.0
2021-09-15 11:10:00,87.44,87.5,87.34,87.37,169612.0,82.8324,82.8893,82.7377,82.7661,169612.0
2021-09-15 11:20:00,87.37,87.53,87.33,87.48,209933.0,82.7661,82.9177,82.7282,82.8703,209933.0
2021-09-15 11:30:00,87.48,87.65,87.23,87.65,240773.0,82.8703,83.0314,82.6335,83.0314,240773.0
2021-09-15 11:40:00,87.65,87.78,87.5,87.56,285804.0,83.0314,83.1545,82.8893,82.9461,285804.0
2021-09-15 11:50:00,87.56,87.7,87.56,87.64,190190.0,82.9461,83.0787,82.9461,83.0219,190190.0
2021-09-15 12:00:00,87.64,87.8,87.62,87.71,119944.0,83.0219,83.1735,83.0029,83.0882,119944.0
2021-09-15 12:10:00,87.7,87.75,87.61,87.67,151044.0,83.0787,83.1261,82.9935,83.0503,151044.0
2021-09-15 12:20:00,87.67,87.82,87.64,87.8,156124.0,83.0503,83.1924,83.0219,83.1735,156124.0
2021-09-15 12:30:00,87.8,87.96,87.8,87.93,165598.0,83.1735,83.325,83.1735,83.2966,165598.0
2021-09-15 12:40:00,87.94,88.13,87.93,88.07,213509.0,83.3061,83.4861,83.2966,83.4292,213509.0
2021-09-15 12:50:00,88.08,88.32,88.06,88.2,198214.0,83.4387,83.6661,83.4198,83.5524,198214.0
2021-09-15 13:00:00,88.2,88.2,88.0,88.05,332122.0,83.5524,83.5524,83.3629,83.4103,332122.0
2021-09-15 13:10:00,88.05,88.14,88.01,88.12,189773.0,83.4103,83.4955,83.3724,83.4766,189773.0
2021-09-15 13:20:00,88.11,88.29,88.1,88.22,231750.0,83.4671,83.6376,83.4577,83.5713,231750.0
2021-09-15 13:30:00,88.22,88.3,88.11,88.25,176583.0,83.5713,83.6471,83.4671,83.5998,176583.0
2021-09-15 13:40:00,88.25,88.36,88.25,88.28,163358.0,83.5998,83.704,83.5998,83.6282,163358.0
2021-09-15 13:50:00,88.28,88.36,88.21,88.27,127809.0,83.6282,83.704,83.5619,83.6187,127809.0
2021-09-15 14:00:00,88.27,88.28,88.1,88.15,193607.0,83.6187,83.6282,83.4577,83.505,193607.0
2021-09-15 14:10:00,88.14,88.2,88.02,88.05,197782.0,83.4955,83.5524,83.3819,83.4103,197782.0
2021-09-15 14:20:00,88.06,88.13,87.94,87.95,165060.0,83.4198,83.4861,83.3061,83.3156,165060.0
2021-09-15 14:30:00,87.92,87.94,87.73,87.74,295854.0,83.2871,83.3061,83.1072,83.1166,295854.0
2021-09-15 14:40:00,87.74,87.8,87.65,87.7,207662.0,83.1166,83.1735,83.0314,83.0787,207662.0
2021-09-15 14:50:00,87.7,87.76,87.64,87.66,203432.0,83.0787,83.1356,83.0219,83.0408,203432.0
2021-09-15 15:00:00,87.66,87.8,87.59,87.8,231384.0,83.0408,83.1735,82.9745,83.1735,231384.0
2021-09-15 15:10:00,87.8,87.92,87.74,87.83,297264.0,83.1735,83.2871,83.1166,83.2019,297264.0
2021-09-15 15:20:00,87.83,87.83,87.73,87.78,278161.0,83.2019,83.2019,83.1072,83.1545,278161.0
2021-09-15 15:30:00,87.78,87.93,87.66,87.92,443735.0,83.1545,83.2966,83.0408,83.2871,443735.0
2021-09-15 15:40:00,87.92,88.07,87.88,87.94,504379.0,83.2871,83.4292,83.2492,83.3061,504379.0
2021-09-15 15:50:00,87.95,87.96,87.72,87.74,1242947.0,83.3156,83.325,83.0977,83.1166,1242947.0
2021-09-16 09:30:00,87.67,87.97,87.3,87.67,410201.0,83.0503,83.3345,82.6998,83.0503,410201.0
2021-09-16 09:40:00,87.66,87.67,87.05,87.11,334539.0,83.0408,83.0503,82.463,82.5198,334539.0
2021-09-16 09:50:00,87.06,87.1,86.51,86.54,441525.0,82.4725,82.5104,81.9514,81.9799,441525.0
2021-09-16 10:00:00,86.54,86.56,86.23,86.34,487165.0,81.9799,81.9988,81.6862,81.7904,487165.0
2021-09-16 10:10:00,86.32,86.56,86.19,86.5,420550.0,81.7715,81.9988,81.6483,81.942,420550.0
2021-09-16 10:20:00,86.5,86.82,86.41,86.76,299852.0,81.942,82.2451,81.8567,82.1883,299852.0
2021-09-16 10:30:00,86.73,86.74,86.46,86.48,242428.0,82.1598,82.1693,81.9041,81.923,242428.0
2021-09-16 10:40:00,86.48,86.6,86.29,86.54,254451.0,81.923,82.0367,81.743,81.9799,254451.0
2021-09-16 10:50:00,86.53,86.56,86.23,86.38,244937.0,81.9704,81.9988,81.6862,81.8283,244937.0
2021-09-16 11:00:00,86.38,86.76,86.31,86.74,174027.0,81.8283,82.1883,81.762,82.1693,174027.0
2021-09-16 11:10:00,86.74,86.89,86.48,86.57,174533.0,82.1693,82.3114,81.923,82.0083,174533.0
2021-09-16 11:20:00,86.57,86.98,86.54,86.92,184461.0,82.0083,82.3967,81.9799,82.3398,184461.0
2021-09-16 11:30:00,86.92,86.93,86.76,86.9,119608.0,82.3398,82.3493,82.1883,82.3209,119608.0
2021-09-16 11:40:00,86.91,87.08,86.88,86.98,174901.0,82.3304,82.4914,82.3019,82.3967,174901.0
2021-09-16 11:50:00,86.97,87.14,86.95,87.03,144340.0,82.3872,82.5482,82.3683,82.444,144340.0
2021-09-16 12:00:00,87.03,87.15,86.98,87.13,124263.0,82.444,82.5577,82.3967,82.5388,124263.0
2021-09-16 12:10:00,87.13,87.13,87.01,87.05,117553.0,82.5388,82.5388,82.4251,82.463,117553.0
2021-09-16 12:20:00,87.05,87.06,86.93,86.95,139483.0,82.463,82.4725,82.3493,82.3683,139483.0
2021-09-16 12:30:00,86.95,86.99,86.88,86.96,111535.0,82.3683,82.4061,82.3019,82.3777,111535.0
2021-09-16 12:40:00,86.96,87.08,86.83,87.06,140974.0,82.3777,82.4914,82.2546,82.4725,140974.0
2021-09-16 12:50:00,87.07,87.17,87.07,87.14,146747.0,82.4819,82.5767,82.4819,82.5482,146747.0
2021-09-16 13:00:00,87.15,87.21,87.07,87.19,138059.0,82.5577,82.6146,82.4819,82.5956,138059.0
2021-09-16 13:10:00,87.2,87.29,87.13,87.16,151189.0,82.6051,82.6903,82.5388,82.5672,151189.0
2021-09-16 13:20:00,87.17,87.18,86.95,87.06,165692.0,82.5767,82.5861,82.3683,82.4725,165692.0
2021-09-16 13:30:00,87.06,87.08,86.91,86.98,151987.0,82.4725,82.4914,82.3304,82.3967,151987.0
2021-09-16 13:40:00,86.98,87.07,86.98,87.04,121080.0,82.3967,82.4819,82.3967,82.4535,121080.0
2021-09-16 13:50:00,87.04,87.25,87.03,87.23,150915.0,82.4535,82.6524,82.444,82.6335,150915.0
2021-09-16 14:00:00,87.23,87.26,87.19,87.25,110250.0,82.6335,82.6619,82.5956,82.6524,110250.0
2021-09-16 14:10:00,87.25,87.31,87.18,87.19,140750.0,82.6524,82.7093,82.5861,82.5956,140750.0
2021-09-16 14:20:00,87.2,87.31,87.16,87.29,179482.0,82.6051,82.7093,82.5672,82.6903,179482.0
2021-09-16 14:30:00,87.29,87.3,87.21,87.26,113988.0,82.6903,82.6998,82.6146,82.6619,113988.0
2021-09-16 14:40:00,87.27,87.32,87.21,87.32,122880.0,82.6714,82.7188,82.6146,82.7188,122880.0
2021-09-16 14:50:00,87.31,87.47,87.28,87.42,185730.0,82.7093,82.8609,82.6809,82.8135,185730.0
2021-09-16 15:00:00,87.43,87.63,87.41,87.61,179443.0,82.823,83.0124,82.804,82.9935,179443.0
2021-09-16 15:10:00,87.61,87.72,87.57,87.62,194657.0,82.9935,83.0977,82.9556,83.0029,194657.0
2021-09-16 15:20:00,87.63,87.63,87.4,87.45,265846.0,83.0124,83.0124,82.7945,82.8419,265846.0
2021-09-16 15:30:00,87.45,87.51,87.42,87.5,335326.0,82.8419,82.8987,82.8135,82.8893,335326.0
2021-09-16 15:40:00,87.5,87.5,87.38,87.39,430175.0,82.8893,82.8893,82.7756,82.7851,430175.0
2021-09-16 15:50:00,87.39,87.5,87.22,87.26,947211.0,82.7851,82.8893,82.624,82.6619,947211.0
2021-09-17 09:30:00,86.2,87.14,86.2,86.87,1416070.0,81.6578,82.5482,81.6578,82.2925,1416070.0
2021-09-17 09:40:00,86.87,87.34,86.75,86.78,312998.0,82.2925,82.7377,82.1788,82.2072,312998.0
2021-09-17 09:50:00,86.76,86.82,86.43,86.66,352134.0,82.1883,82.2451,81.8757,82.0935,352134.0
2021-09-17 10:00:00,86.65,86.72,86.41,86.57,261282.0,82.0841,82.1504,81.8567,82.0083,261282.0
2021-09-17 10:10:00,86.56,86.67,86.44,86.59,228087.0,81.9988,82.103,81.8851,82.0272,228087.0
2021-09-17 10:20:00,86.58,86.69,86.52,86.61,267070.0,82.0178,82.122,81.9609,82.0462,267070.0
2021-09-17 10:30:00,86.62,86.77,86.53,86.72,209329.0,82.0556,82.1977,81.9704,82.1504,209329.0
2021-09-17 10:40:00,86.72,86.88,86.61,86.82,308141.0,82.1504,82.3019,82.0462,82.2451,308141.0
2021-09-17 10:50:00,86.81,86.99,86.76,86.94,233400.0,82.2356,82.4061,82.1883,82.3588,233400.0
2021-09-17 11:00:00,86.94,87.08,86.9,87.04,235655.0,82.3588,82.4914,82.3209,82.4535,235655.0
2021-09-17 11:10:00,87.03,87.27,86.97,87.2,223805.0,82.444,82.6714,82.3872,82.6051,223805.0
2021-09-17 11:20:00,87.2,87.31,87.17,87.3,195005.0,82.6051,82.7093,82.5767,82.6998,195005.0
2021-09-17 11:30:00,87.29,87.37,87.12,87.31,214092.0,82.6903,82.7661,82.5293,82.7093,214092.0
2021-09-17 11:40:00,87.31,87.54,87.29,87.41,219891.0,82.7093,82.9272,82.6903,82.804,219891.0
2021-09-17 11:50:00,87.42,87.42,87.23,87.36,173041.0,82.8135,82.8135,82.6335,82.7566,173041.0
2021-09-17 12:00:00,87.35,87.57,87.35,87.5,183462.0,82.7472,82.9556,82.7472,82.8893,183462.0
2021-09-17 12:10:00,87.51,87.54,87.36,87.39,213990.0,82.8987,82.9272,82.7566,82.7851,213990.0
2021-09-17 12:20:00,87.39,87.54,87.36,87.41,188381.0,82.7851,82.9272,82.7566,82.804,188381.0
2021-09-17 12:30:00,87.41,87.44,87.2,87.4,267069.0,82.804,82.8324,82.6051,82.7945,267069.0
2021-09-17 12:40:00,87.4,87.42,87.27,87.34,159461.0,82.7945,82.8135,82.6714,82.7377,159461.0
2021-09-17 12:50:00,87.34,87.36,87.17,87.18,165326.0,82.7377,82.7566,82.5767,82.5861,165326.0
2021-09-17 13:00:00,87.19,87.2,87.07,87.08,161504.0,82.5956,82.6051,82.4819,82.4914,161504.0
2021-09-17 13:10:00,87.08,87.16,86.88,86.94,227691.0,82.4914,82.5672,82.3019,82.3588,227691.0
2021-09-17 13:20:00,86.94,86.94,86.77,86.87,204214.0,82.3588,82.3588,82.1977,82.2925,204214.0
2021-09-17 13:30:00,86.87,86.98,86.77,86.96,191142.0,82.2925,82.3967,82.1977,82.3777,191142.0
2021-09-17 13:40:00,86.97,86.98,86.71,86.72,246092.0,82.3872,82.3967,82.1409,82.1504,246092.0
2021-09-17 13:50:00,86.72,86.86,86.65,86.85,202441.0,82.1504,82.283,82.0841,82.2735,202441.0
2021-09-17 14:00:00,86.85,87.01,86.8,86.83,268326.0,82.2735,82.4251,82.2262,82.2546,268326.0
2021-09-17 14:10:00,86.83,86.89,86.76,86.79,176146.0,82.2546,82.3114,82.1883,82.2167,176146.0
2021-09-17 14:20:00,86.78,86.89,86.72,86.74,174621.0,82.2072,82.3114,82.1504,82.1693,174621.0
2021-09-17 14:30:00,86.75,86.88,86.71,86.87,230270.0,82.1788,82.3019,82.1409,82.2925,230270.0
2021-09-17 14:40:00,86.87,86.93,86.79,86.84,193097.0,82.2925,82.3493,82.2167,82.2641,193097.0
2021-09-17 14:50:00,86.83,86.87,86.68,86.7,200688.0,82.2546,82.2925,82.1125,82.1314,200688.0
2021-09-17 15:00:00,86.7,86.9,86.7,86.82,244313.0,82.1314,82.3209,82.1314,82.2451,244313.0
2021-09-17 15:10:00,86.82,86.83,86.6,86.66,360454.0,82.2451,82.2546,82.0367,82.0935,360454.0
2021-09-17 15:20:00,86.65,86.79,86.37,86.39,551286.0,82.0841,82.2167,81.8188,81.8378,551286.0
2021-09-17 15:30:00,86.39,86.42,86.12,86.17,916767.0,81.8378,81.8662,81.582,81.6294,916767.0
2021-09-17 15:40:00,86.17,86.42,85.95,86.05,1438437.0,81.6294,81.8662,81.4209,81.5157,1438437.0
2021-09-17 15:50:00,86.05,87.01,86.04,86.43,2767319.0,81.5157,82.4251,81.5062,81.8757,2767319.0
2021-09-20 09:30:00,85.03,86.98,84.93,86.98,525822.0,80.5494,82.3967,80.4547,82.3967,525822.0
2021-09-20 09:40:00,86.99,87.41,86.73,86.78,425260.0,82.4061,82.804,82.1598,82.2072,425260.0
2021-09-20 09:50:00,86.81,86.82,86.42,86.53,372461.0,82.2356,82.2451,81.8662,81.9704,372461.0
2021-09-20 10:00:00,86.52,86.88,86.41,86.7,331738.0,81.9609,82.3019,81.8567,82.1314,331738.0
2021-09-20 10:10:00,86.7,87.0,86.65,86.8,243454.0,82.1314,82.4156,82.0841,82.2262,243454.0
2021-09-20 10:20:00,86.79,86.9,86.5,86.9,286861.0,82.2167,82.3209,81.942,82.3209,286861.0
2021-09-20 10:30:00,86.9,87.01,86.64,86.98,207714.0,82.3209,82.4251,82.0746,82.3967,207714.0
2021-09-20 10:40:00,86.98,87.01,86.61,86.69,202280.0,82.3967,82.4251,82.0462,82.122,202280.0
2021-09-20 10:50:00,86.68,86.68,86.26,86.34,248639.0,82.1125,82.1125,81.7146,81.7904,248639.0
2021-09-20 11:00:00,86.33,86.61,86.28,86.56,170486.0,81.7809,82.0462,81.7336,81.9988,170486.0
2021-09-20 11:10:00,86.54,86.73,86.46,86.72,187109.0,81.9799,82.1598,81.9041,82.1504,187109.0
2021-09-20 11:20:00,86.71,86.78,86.57,86.68,141409.0,82.1409,82.2072,82.0083,82.1125,141409.0
2021-09-20 11:30:00,86.68,86.7,86.4,86.45,159734.0,82.1125,82.1314,81.8472,81.8946,159734.0
2021-09-20 11:40:00,86.45,86.47,86.32,86.42,215665.0,81.8946,81.9135,81.7715,81.8662,215665.0
2021-09-20 11:50:00,86.43,86.43,86.09,86.09,154811.0,81.8757,81.8757,81.5536,81.5536,154811.0
2021-09-20 12:00:00,86.09,86.13,85.93,85.93,256532.0,81.5536,81.5915,81.402,81.402,256532.0
2021-09-20 12:10:00,85.93,86.04,85.87,85.88,202962.0,81.402,81.5062,81.3452,81.3546,202962.0
2021-09-20 12:20:00,85.88,86.04,85.87,86.04,177744.0,81.3546,81.5062,81.3452,81.5062,177744.0
2021-09-20 12:30:00,86.03,86.14,85.98,86.08,173457.0,81.4967,81.6009,81.4494,81.5441,173457.0
2021-09-20 12:40:00,86.07,86.16,86.02,86.13,141051.0,81.5346,81.6199,81.4873,81.5915,141051.0
2021-09-20 12:50:00,86.14,86.19,86.05,86.06,173585.0,81.6009,81.6483,81.5157,81.5252,173585.0
2021-09-20 13:00:00,86.07,86.08,85.69,85.75,180063.0,81.5346,81.5441,81.1746,81.2315,180063.0
2021-09-20 13:10:00,85.75,85.83,85.67,85.75,247569.0,81.2315,81.3073,81.1557,81.2315,247569.0
2021-09-20 13:20:00,85.75,86.04,85.71,85.98,148169.0,81.2315,81.5062,81.1936,81.4494,148169.0
2021-09-20 13:30:00,85.98,86.02,85.85,86.02,107324.0,81.4494,81.4873,81.3262,81.4873,107324.0
2021-09-20 13:40:00,86.02,86.03,85.85,85.94,138957.0,81.4873,81.4967,81.3262,81.4115,138957.0
2021-09-20 13:50:00,85.95,86.13,85.95,86.05,131130.0,81.4209,81.5915,81.4209,81.5157,131130.0
2021-09-20 14:00:00,86.05,86.12,85.88,85.88,201751.0,81.5157,81.582,81.3546,81.3546,201751.0
2021-09-20 14:10:00,85.86,85.93,85.81,85.92,138887.0,81.3357,81.402,81.2883,81.3925,138887.0
2021-09-20 14:20:00,85.92,85.99,85.76,85.78,180811.0,81.3925,81.4588,81.241,81.2599,180811.0
2021-09-20 14:30:00,85.78,85.79,85.54,85.58,182866.0,81.2599,81.2694,81.0326,81.0704,182866.0
2021-09-20 14:40:00,85.59,85.68,85.47,85.53,197753.0,81.0799,81.1652,80.9662,81.0231,197753.0
2021-09-20 14:50:00,85.51,85.56,85.32,85.42,174420.0,81.0041,81.0515,80.8241,80.9189,174420.0
2021-09-20 15:00:00,85.41,85.51,85.23,85.31,229600.0,80.9094,81.0041,80.7389,80.8147,229600.0
2021-09-20 15:10:00,85.3,85.4,85.19,85.25,283138.0,80.8052,80.8999,80.701,80.7578,283138.0
2021-09-20 15:20:00,85.25,85.55,85.25,85.54,244473.0,80.7578,81.042,80.7578,81.0326,244473.0
2021-09-20 15:30:00,85.54,85.76,85.46,85.57,366310.0,81.0326,81.241,80.9568,81.061,366310.0
2021-09-20 15:40:00,85.57,85.93,85.56,85.81,400875.0,81.061,81.402,81.0515,81.2883,400875.0
2021-09-20 15:50:00,85.82,86.25,85.8,86.17,800920.0,81.2978,81.7051,81.2789,81.6294,800920.0
2021-09-21 09:30:00,86.74,87.38,86.12,87.08,412664.0,82.1693,82.7756,81.582,82.4914,412664.0
2021-09-21 09:40:00,87.06,87.5,86.87,87.43,268151.0,82.4725,82.8893,82.2925,82.823,268151.0
2021-09-21 09:50:00,87.44,87.46,87.2,87.36,254608.0,82.8324,82.8514,82.6051,82.7566,254608.0
2021-09-21 10:00:00,87.37,87.41,86.83,86.91,241934.0,82.7661,82.804,82.2546,82.3304,241934.0
2021-09-21 10:10:00,86.92,87.29,86.82,87.28,262506.0,82.3398,82.6903,82.2451,82.6809,262506.0
2021-09-21 10:20:00,87.29,87.3,87.11,87.16,263681.0,82.6903,82.6998,82.5198,82.5672,263681.0
2021-09-21 10:30:00,87.16,87.16,86.84,86.98,226135.0,82.5672,82.5672,82.2641,82.3967,226135.0
2021-09-21 10:40:00,86.98,87.2,86.9,87.04,194546.0,82.3967,82.6051,82.3209,82.4535,194546.0
2021-09-21 10:50:00,87.04,87.32,86.93,87.0,301113.0,82.4535,82.7188,82.3493,82.4156,301113.0
2021-09-21 11:00:00,87.0,87.32,86.77,87.31,283375.0,82.4156,82.7188,82.1977,82.7093,283375.0
2021-09-21 11:10:00,87.3,87.35,87.21,87.26,132994.0,82.6998,82.7472,82.6146,82.6619,132994.0
2021-09-21 11:20:00,87.27,87.36,87.22,87.23,171943.0,82.6714,82.7566,82.624,82.6335,171943.0
2021-09-21 11:30:00,87.23,87.46,87.16,87.37,164576.0,82.6335,82.8514,82.5672,82.7661,164576.0
2021-09-21 11:40:00,87.37,87.38,87.26,87.37,141419.0,82.7661,82.7756,82.6619,82.7661,141419.0
2021-09-21 11:50:00,87.36,87.52,87.29,87.46,124029.0,82.7566,82.9082,82.6903,82.8514,124029.0
2021-09-21 12:00:00,87.45,87.65,87.42,87.52,131812.0,82.8419,83.0314,82.8135,82.9082,131812.0
2021-09-21 12:10:00,87.5,87.54,87.29,87.3,110317.0,82.8893,82.9272,82.6903,82.6998,110317.0
2021-09-21 12:20:00,87.3,87.32,87.06,87.09,126350.0,82.6998,82.7188,82.4725,82.5009,126350.0
2021-09-21 12:30:00,87.09,87.22,87.05,87.17,107509.0,82.5009,82.624,82.463,82.5767,107509.0
2021-09-21 12:40:00,87.17,87.2,87.12,87.16,99878.0,82.5767,82.6051,82.5293,82.5672,99878.0
2021-09-21 12:50:00,87.17,87.24,87.1,87.17,141023.0,82.5767,82.643,82.5104,82.5767,141023.0
2021-09-21 13:00:00,87.16,87.24,87.1,87.16,106654.0,82.5672,82.643,82.5104,82.5672,106654.0
2021-09-21 13:10:00,87.15,87.26,87.12,87.2,128268.0,82.5577,82.6619,82.5293,82.6051,128268.0
2021-09-21 13:20:00,87.2,87.25,87.11,87.2,301736.0,82.6051,82.6524,82.5198,82.6051,301736.0
2021-09-21 13:30:00,87.2,87.2,86.95,87.09,92024.0,82.6051,82.6051,82.3683,82.5009,92024.0
2021-09-21 13:40:00,87.09,87.22,87.09,87.16,115897.0,82.5009,82.624,82.5009,82.5672,115897.0
2021-09-21 13:50:00,87.15,87.18,87.03,87.12,227379.0,82.5577,82.5861,82.444,82.5293,227379.0
2021-09-21 14:00:00,87.13,87.41,87.12,87.37,138181.0,82.5388,82.804,82.5293,82.7661,138181.0
2021-09-21 14:10:00,87.37,87.51,87.37,87.46,188054.0,82.7661,82.8987,82.7661,82.8514,188054.0
2021-09-21 14:20:00,87.45,87.55,87.38,87.39,205732.0,82.8419,82.9366,82.7756,82.7851,205732.0
2021-09-21 14:30:00,87.38,87.52,87.32,87.34,94494.0,82.7756,82.9082,82.7188,82.7377,94494.0
2021-09-21 14:40:00,87.34,87.44,87.28,87.39,125078.0,82.7377,82.8324,82.6809,82.7851,125078.0
2021-09-21 14:50:00,87.4,87.61,87.33,87.39,180487.0,82.7945,82.9935,82.7282,82.7851,180487.0
2021-09-21 15:00:00,87.4,87.54,87.36,87.38,167123.0,82.7945,82.9272,82.7566,82.7756,167123.0
2021-09-21 15:10:00,87.38,87.66,87.33,87.34,208658.0,82.7756,83.0408,82.7282,82.7377,208658.0
2021-09-21 15:20:00,87.33,87.51,87.33,87.45,144039.0,82.7282,82.8987,82.7282,82.8419,144039.0
2021-09-21 15:30:00,87.45,87.46,87.16,87.17,291645.0,82.8419,82.8514,82.5672,82.5767,291645.0
2021-09-21 15:40:00,87.17,87.39,87.12,87.16,292173.0,82.5767,82.7851,82.5293,82.5672,292173.0
2021-09-21 15:50:00,87.17,87.26,86.9,86.9,585750.0,82.5767,82.6619,82.3209,82.3209,585750.0
2021-09-22 09:30:00,87.62,87.76,87.24,87.44,408174.0,83.0029,83.1356,82.643,82.8324,408174.0
2021-09-22 09:40:00,87.42,87.96,87.33,87.92,222322.0,82.8135,83.325,82.7282,83.2871,222322.0
2021-09-22 09:50:00,87.93,88.3,87.78,88.29,218029.0,83.2966,83.6471,83.1545,83.6376,218029.0
2021-09-22 10:00:00,88.3,88.52,88.28,88.42,204242.0,83.6471,83.8555,83.6282,83.7608,204242.0
2021-09-22 10:10:00,88.45,88.53,88.38,88.48,207681.0,83.7892,83.865,83.7229,83.8176,207681.0
2021-09-22 10:20:00,88.48,88.61,88.41,88.53,154108.0,83.8176,83.9408,83.7513,83.865,154108.0
2021-09-22 10:30:00,88.54,88.77,88.47,88.73,205826.0,83.8745,84.0924,83.8082,84.0545,205826.0
2021-09-22 10:40:00,88.73,88.76,88.47,88.55,237815.0,84.0545,84.0829,83.8082,83.8839,237815.0
2021-09-22 10:50:00,88.55,88.8,88.54,88.75,154762.0,83.8839,84.1208,83.8745,84.0734,154762.0
2021-09-22 11:00:00,88.75,88.86,88.64,88.72,128644.0,84.0734,84.1776,83.9692,84.045,128644.0
2021-09-22 11:10:00,88.72,88.77,88.65,88.75,144582.0,84.045,84.0924,83.9787,84.0734,144582.0
2021-09-22 11:20:00,88.75,88.76,88.64,88.64,283576.0,84.0734,84.0829,83.9692,83.9692,283576.0
2021-09-22 11:30:00,88.64,88.77,88.56,88.73,111999.0,83.9692,84.0924,83.8934,84.0545,111999.0
2021-09-22 11:40:00,88.73,88.85,88.72,88.77,123424.0,84.0545,84.1681,84.045,84.0924,123424.0
2021-09-22 11:50:00,88.77,88.9,88.64,88.76,182771.0,84.0924,84.2155,83.9692,84.0829,182771.0
2021-09-22 12:00:00,88.76,88.85,88.68,88.82,114174.0,84.0829,84.1681,84.0071,84.1397,114174.0
2021-09-22 12:10:00,88.84,88.89,88.76,88.81,102148.0,84.1587,84.206,84.0829,84.1302,102148.0
2021-09-22 12:20:00,88.8,88.95,88.8,88.86,86412.0,84.1208,84.2629,84.1208,84.1776,86412.0
2021-09-22 12:30:00,88.86,88.99,88.85,88.98,84617.0,84.1776,84.3008,84.1681,84.2913,84617.0
2021-09-22 12:40:00,88.98,88.99,88.9,88.91,90734.0,84.2913,84.3008,84.2155,84.225,90734.0
2021-09-22 12:50:00,88.9,88.94,88.83,88.92,72993.0,84.2155,84.2534,84.1492,84.2344,72993.0
2021-09-22 13:00:00,88.91,88.91,88.74,88.81,92616.0,84.225,84.225,84.0639,84.1302,92616.0
2021-09-22 13:10:00,88.81,88.89,88.75,88.84,86311.0,84.1302,84.206,84.0734,84.1587,86311.0
2021-09-22 13:20:00,88.84,88.93,88.84,88.88,84014.0,84.1587,84.2439,84.1587,84.1966,84014.0
2021-09-22 13:30:00,88.87,88.87,88.61,88.62,66827.0,84.1871,84.1871,83.9408,83.9503,66827.0
2021-09-22 13:40:00,88.62,88.65,88.57,88.58,83931.0,83.9503,83.9787,83.9029,83.9124,83931.0
2021-09-22 13:50:00,88.57,88.7,88.51,88.68,141413.0,83.9029,84.026,83.8461,84.0071,141413.0
2021-09-22 14:00:00,88.67,88.9,88.44,88.71,170658.0,83.9976,84.2155,83.7797,84.0355,170658.0
2021-09-22 14:10:00,88.73,88.99,88.72,88.89,155571.0,84.0545,84.3008,84.045,84.206,155571.0
2021-09-22 14:20:00,88.9,88.93,88.74,88.89,158951.0,84.2155,84.2439,84.0639,84.206,158951.0
2021-09-22 14:30:00,88.88,88.93,88.65,88.68,196644.0,84.1966,84.2439,83.9787,84.0071,196644.0
2021-09-22 14:40:00,88.67,88.75,88.52,88.54,225487.0,83.9976,84.0734,83.8555,83.8745,225487.0
2021-09-22 14:50:00,88.53,88.64,88.4,88.54,170444.0,83.865,83.9692,83.7418,83.8745,170444.0
2021-09-22 15:00:00,88.54,88.66,88.45,88.64,168557.0,83.8745,83.9881,83.7892,83.9692,168557.0
2021-09-22 15:10:00,88.65,88.96,88.61,88.95,198133.0,83.9787,84.2723,83.9408,84.2629,198133.0
2021-09-22 15:20:00,88.96,89.0,88.85,88.86,153678.0,84.2723,84.3102,84.1681,84.1776,153678.0
2021-09-22 15:30:00,88.85,88.85,88.56,88.72,184893.0,84.1681,84.1681,83.8934,84.045,184893.0
2021-09-22 15:40:00,88.69,88.7,88.41,88.55,373106.0,84.0166,84.026,83.7513,83.8839,373106.0
2021-09-22 15:50:00,88.55,88.56,88.42,88.43,649997.0,83.8839,83.8934,83.7608,83.7703,649997.0
2021-09-23 09:30:00,88.91,89.57,88.66,89.47,314674.0,84.225,84.8502,83.9881,84.7555,314674.0
2021-09-23 09:40:00,89.47,89.73,89.44,89.53,224202.0,84.7555,85.0018,84.727,84.8123,224202.0
2021-09-23 09:50:00,89.55,89.58,89.29,89.4,215598.0,84.8312,84.8597,84.585,84.6892,215598.0
2021-09-23 10:00:00,89.38,89.66,89.38,89.65,134916.0,84.6702,84.9355,84.6702,84.926,134916.0
2021-09-23 10:10:00,89.64,89.81,89.6,89.75,152099.0,84.9165,85.0775,84.8786,85.0207,152099.0
2021-09-23 10:20:00,89.74,89.88,89.71,89.81,190422.0,85.0112,85.1439,84.9828,85.0775,190422.0
2021-09-23 10:30:00,89.79,89.83,89.56,89.82,151088.0,85.0586,85.0965,84.8407,85.087,151088.0
2021-09-23 10:40:00,89.83,89.99,89.77,89.96,201734.0,85.0965,85.2481,85.0397,85.2196,201734.0
2021-09-23 10:50:00,89.96,90.02,89.82,89.89,355721.0,85.2196,85.2765,85.087,85.1533,355721.0
2021-09-23 11:00:00,89.9,89.99,89.77,89.84,177423.0,85.1628,85.2481,85.0397,85.106,177423.0
2021-09-23 11:10:00,89.84,89.98,89.82,89.89,140296.0,85.106,85.2386,85.087,85.1533,140296.0
2021-09-23 11:20:00,89.88,90.02,89.82,89.9,166451.0,85.1439,85.2765,85.087,85.1628,166451.0
2021-09-23 11:30:00,89.89,89.96,89.79,89.93,100676.0,85.1533,85.2196,85.0586,85.1912,100676.0
2021-09-23 11:40:00,89.93,89.93,89.79,89.92,110471.0,85.1912,85.1912,85.0586,85.1818,110471.0
2021-09-23 11:50:00,89.93,89.98,89.81,89.88,121478.0,85.1912,85.2386,85.0775,85.1439,121478.0
2021-09-23 12:00:00,89.88,89.94,89.86,89.91,106302.0,85.1439,85.2007,85.1249,85.1723,106302.0
2021-09-23 12:10:00,89.91,90.0,89.89,89.96,140778.0,85.1723,85.2575,85.1533,85.2196,140778.0
2021-09-23 12:20:00,89.97,90.01,89.91,89.96,109682.0,85.2291,85.267,85.1723,85.2196,109682.0
2021-09-23 12:30:00,89.97,90.0,89.91,89.94,82366.0,85.2291,85.2575,85.1723,85.2007,82366.0
2021-09-23 12:40:00,89.95,89.98,89.86,89.91,115252.0,85.2102,85.2386,85.1249,85.1723,115252.0
2021-09-23 12:50:00,89.91,89.91,89.75,89.76,90957.0,85.1723,85.1723,85.0207,85.0302,90957.0
2021-09-23 13:00:00,89.76,89.96,89.72,89.95,100443.0,85.0302,85.2196,84.9923,85.2102,100443.0
2021-09-23 13:10:00,89.95,89.99,89.91,89.97,76811.0,85.2102,85.2481,85.1723,85.2291,76811.0
2021-09-23 13:20:00,89.98,90.03,89.94,90.03,107865.0,85.2386,85.286,85.2007,85.286,107865.0
2021-09-23 13:30:00,90.03,90.04,89.93,90.03,88442.0,85.286,85.2954,85.1912,85.286,88442.0
2021-09-23 13:40:00,90.03,90.06,89.94,89.95,105203.0,85.286,85.3144,85.2007,85.2102,105203.0
2021-09-23 13:50:00,89.95,90.0,89.94,89.99,79002.0,85.2102,85.2575,85.2007,85.2481,79002.0
2021-09-23 14:00:00,90.0,90.01,89.89,89.9,129537.0,85.2575,85.267,85.1533,85.1628,129537.0
2021-09-23 14:10:00,89.89,89.91,89.82,89.83,93954.0,85.1533,85.1723,85.087,85.0965,93954.0
2021-09-23 14:20:00,89.82,89.89,89.81,89.89,77008.0,85.087,85.1533,85.0775,85.1533,77008.0
2021-09-23 14:30:00,89.88,89.89,89.7,89.72,71364.0,85.1439,85.1533,84.9733,84.9923,71364.0
2021-09-23 14:40:00,89.72,89.73,89.65,89.66,147418.0,84.9923,85.0018,84.926,84.9355,147418.0
2021-09-23 14:50:00,89.67,89.73,89.65,89.67,157991.0,84.9449,85.0018,84.926,84.9449,157991.0
2021-09-23 15:00:00,89.67,89.71,89.6,89.62,168554.0,84.9449,84.9828,84.8786,84.8976,168554.0
2021-09-23 15:10:00,89.62,89.66,89.57,89.65,232374.0,84.8976,84.9355,84.8502,84.926,232374.0
2021-09-23 15:20:00,89.65,89.67,89.47,89.62,276176.0,84.926,84.9449,84.7555,84.8976,276176.0
2021-09-23 15:30:00,89.62,89.67,89.51,89.54,166243.0,84.8976,84.9449,84.7934,84.8218,166243.0
2021-09-23 15:40:00,89.54,89.58,89.4,89.43,361350.0,84.8218,84.8597,84.6892,84.7176,361350.0
2021-09-23 15:50:00,89.43,89.51,89.38,89.41,405215.0,84.7176,84.7934,84.6702,84.6986,405215.0
2021-09-24 09:30:00,89.27,89.88,88.94,89.59,372697.0,84.566,85.1439,84.2534,84.8691,372697.0
2021-09-24 09:40:00,89.59,89.66,89.42,89.48,202673.0,84.8691,84.9355,84.7081,84.7649,202673.0
2021-09-24 09:50:00,89.47,89.68,89.36,89.65,202837.0,84.7555,84.9544,84.6513,84.926,202837.0
2021-09-24 10:00:00,89.67,90.02,89.58,89.87,271603.0,84.9449,85.2765,84.8597,85.1344,271603.0
2021-09-24 10:10:00,89.87,89.98,89.64,89.73,173957.0,85.1344,85.2386,84.9165,85.0018,173957.0
2021-09-24 10:20:00,89.75,89.81,89.66,89.68,141240.0,85.0207,85.0775,84.9355,84.9544,141240.0
2021-09-24 10:30:00,89.68,89.68,89.54,89.56,150816.0,84.9544,84.9544,84.8218,84.8407,150816.0
2021-09-24 10:40:00,89.57,89.88,89.53,89.88,176844.0,84.8502,85.1439,84.8123,85.1439,176844.0
2021-09-24 10:50:00,89.87,89.96,89.79,89.96,174136.0,85.1344,85.2196,85.0586,85.2196,174136.0
2021-09-24 11:00:00,89.96,90.02,89.9,90.0,166819.0,85.2196,85.2765,85.1628,85.2575,166819.0
2021-09-24 11:10:00,90.0,90.02,89.93,89.95,155093.0,85.2575,85.2765,85.1912,85.2102,155093.0
2021-09-24 11:20:00,89.95,89.99,89.78,89.79,197276.0,85.2102,85.2481,85.0491,85.0586,197276.0
2021-09-24 11:30:00,89.78,89.82,89.65,89.73,93075.0,85.0491,85.087,84.926,85.0018,93075.0
2021-09-24 11:40:00,89.73,89.77,89.7,89.75,65680.0,85.0018,85.0397,84.9733,85.0207,65680.0
2021-09-24 11:50:00,89.76,89.77,89.67,89.69,91350.0,85.0302,85.0397,84.9449,84.9639,91350.0
2021-09-24 12:00:00,89.7,89.77,89.66,89.75,77197.0,84.9733,85.0397,84.9355,85.0207,77197.0
2021-09-24 12:10:00,89.75,89.81,89.74,89.78,49463.0,85.0207,85.0775,85.0112,85.0491,49463.0
2021-09-24 12:20:00,89.77,89.78,89.7,89.74,74123.0,85.0397,85.0491,84.9733,85.0112,74123.0
2021-09-24 12:30:00,89.74,89.92,89.73,89.92,104693.0,85.0112,85.1818,85.0018,85.1818,104693.0
2021-09-24 12:40:00,89.91,89.98,89.9,89.98,115565.0,85.1723,85.2386,85.1628,85.2386,115565.0
2021-09-24 12:50:00,89.97,90.01,89.93,90.0,153700.0,85.2291,85.267,85.1912,85.2575,153700.0
2021-09-24 13:00:00,90.0,90.0,89.74,89.77,75355.0,85.2575,85.2575,85.0112,85.0397,75355.0
2021-09-24 13:10:00,89.77,89.82,89.71,89.74,59576.0,85.0397,85.087,84.9828,85.0112,59576.0
2021-09-24 13:20:00,89.75,89.76,89.72,89.74,29496.0,85.0207,85.0302,84.9923,85.0112,29496.0
2021-09-24 13:30:00,89.74,89.79,89.68,89.79,61601.0,85.0112,85.0586,84.9544,85.0586,61601.0
2021-09-24 13:40:00,89.78,89.81,89.74,89.78,59205.0,85.0491,85.0775,85.0112,85.0491,59205.0
2021-09-24 13:50:00,89.78,89.79,89.73,89.75,57060.0,85.0491,85.0586,85.0018,85.0207,57060.0
2021-09-24 14:00:00,89.76,89.79,89.71,89.73,59677.0,85.0302,85.0586,84.9828,85.0018,59677.0
2021-09-24 14:10:00,89.74,89.78,89.72,89.77,61320.0,85.0112,85.0491,84.9923,85.0397,61320.0
2021-09-24 14:20:00,89.77,89.78,89.72,89.77,50220.0,85.0397,85.0491,84.9923,85.0397,50220.0
2021-09-24 14:30:00,89.77,89.78,89.73,89.76,40909.0,85.0397,85.0491,85.0018,85.0302,40909.0
2021-09-24 14:40:00,89.76,89.8,89.74,89.78,46665.0,85.0302,85.0681,85.0112,85.0491,46665.0
2021-09-24 14:50:00,89.79,89.92,89.79,89.9,85215.0,85.0586,85.1818,85.0586,85.1628,85215.0
2021-09-24 15:00:00,89.89,89.9,89.81,89.9,91386.0,85.1533,85.1628,85.0775,85.1628,91386.0
2021-09-24 15:10:00,89.89,90.0,89.89,89.96,162514.0,85.1533,85.2575,85.1533,85.2196,162514.0
2021-09-24 15:20:00,89.95,90.06,89.95,90.01,136699.0,85.2102,85.3144,85.2102,85.267,136699.0
2021-09-24 15:30:00,90.02,90.03,89.95,90.0,168124.0,85.2765,85.286,85.2102,85.2575,168124.0
2021-09-24 15:40:00,90.0,90.01,89.93,89.94,211721.0,85.2575,85.267,85.1912,85.2007,211721.0
2021-09-24 15:50:00,89.94,90.0,89.87,89.94,342025.0,85.2007,85.2575,85.1344,85.2007,342025.0
2021-09-27 09:30:00,89.78,90.23,89.42,89.89,368939.0,85.0491,85.4754,84.7081,85.1533,368939.0
2021-09-27 09:40:00,89.89,90.0,89.52,89.57,272875.0,85.1533,85.2575,84.8028,84.8502,272875.0
2021-09-27 09:50:00,89.57,89.62,89.15,89.27,296015.0,84.8502,84.8976,84.4523,84.566,296015.0
2021-09-27 10:00:00,89.27,89.68,89.18,89.56,256123.0,84.566,84.9544,84.4807,84.8407,256123.0
2021-09-27 10:10:00,89.56,89.98,89.56,89.98,275961.0,84.8407,85.2386,84.8407,85.2386,275961.0
2021-09-27 10:20:00,89.98,90.06,89.93,89.97,223001.0,85.2386,85.3144,85.1912,85.2291,223001.0
2021-09-27 10:30:00,89.96,89.98,89.61,89.97,184599.0,85.2196,85.2386,84.8881,85.2291,184599.0
2021-09-27 10:40:00,89.98,90.03,89.86,90.03,215718.0,85.2386,85.286,85.1249,85.286,215718.0
2021-09-27 10:50:00,90.03,90.06,89.91,89.99,208861.0,85.286,85.3144,85.1723,85.2481,208861.0
2021-09-27 11:00:00,89.99,90.19,89.91,90.18,235843.0,85.2481,85.4375,85.1723,85.4281,235843.0
2021-09-27 11:10:00,90.18,90.36,90.12,90.33,140537.0,85.4281,85.5986,85.3712,85.5701,140537.0
2021-09-27 11:20:00,90.34,90.5,90.3,90.36,281312.0,85.5796,85.7312,85.5417,85.5986,281312.0
2021-09-27 11:30:00,90.33,90.33,90.12,90.25,152488.0,85.5701,85.5701,85.3712,85.4944,152488.0
2021-09-27 11:40:00,90.25,90.35,90.23,90.35,147906.0,85.4944,85.5891,85.4754,85.5891,147906.0
2021-09-27 11:50:00,90.36,90.49,90.36,90.48,164258.0,85.5986,85.7217,85.5986,85.7122,164258.0
2021-09-27 12:00:00,90.48,90.5,90.41,90.49,154596.0,85.7122,85.7312,85.6459,85.7217,154596.0
2021-09-27 12:10:00,90.5,90.57,90.43,90.51,106072.0,85.7312,85.7975,85.6649,85.7407,106072.0
2021-09-27 12:20:00,90.5,90.54,90.47,90.51,88537.0,85.7312,85.7691,85.7028,85.7407,88537.0
2021-09-27 12:30:00,90.5,90.53,90.43,90.53,136201.0,85.7312,85.7596,85.6649,85.7596,136201.0
2021-09-27 12:40:00,90.52,90.69,90.51,90.6,185577.0,85.7501,85.9112,85.7407,85.8259,185577.0
2021-09-27 12:50:00,90.59,90.78,90.57,90.75,172845.0,85.8164,85.9964,85.7975,85.968,172845.0
2021-09-27 13:00:00,90.75,90.84,90.64,90.84,122796.0,85.968,86.0533,85.8638,86.0533,122796.0
2021-09-27 13:10:00,90.84,90.92,90.81,90.9,164252.0,86.0533,86.1291,86.0249,86.1101,164252.0
2021-09-27 13:20:00,90.89,90.99,90.84,90.93,228981.0,86.1006,86.1954,86.0533,86.1385,228981.0
2021-09-27 13:30:00,90.94,90.94,90.73,90.92,112058.0,86.148,86.148,85.9491,86.1291,112058.0
2021-09-27 13:40:00,90.93,91.0,90.91,90.99,197602.0,86.1385,86.2048,86.1196,86.1954,197602.0
2021-09-27 13:50:00,90.99,91.03,90.91,90.95,191903.0,86.1954,86.2333,86.1196,86.1575,191903.0
2021-09-27 14:00:00,90.96,90.99,90.85,90.89,227123.0,86.167,86.1954,86.0627,86.1006,227123.0
2021-09-27 14:10:00,90.89,91.06,90.83,90.99,241014.0,86.1006,86.2617,86.0438,86.1954,241014.0
2021-09-27 14:20:00,90.98,91.14,90.96,91.13,177074.0,86.1859,86.3375,86.167,86.328,177074.0
2021-09-27 14:30:00,91.13,91.14,90.98,91.09,157761.0,86.328,86.3375,86.1859,86.2901,157761.0
2021-09-27 14:40:00,91.09,91.18,91.08,91.11,171988.0,86.2901,86.3754,86.2806,86.309,171988.0
2021-09-27 14:50:00,91.11,91.2,91.1,91.18,247115.0,86.309,86.3943,86.2996,86.3754,247115.0
2021-09-27 15:00:00,91.18,91.25,91.05,91.12,219454.0,86.3754,86.4417,86.2522,86.3185,219454.0
2021-09-27 15:10:00,91.11,91.31,91.11,91.18,227562.0,86.309,86.4985,86.309,86.3754,227562.0
2021-09-27 15:20:00,91.19,91.24,91.13,91.17,263481.0,86.3848,86.4322,86.328,86.3659,263481.0
2021-09-27 15:30:00,91.17,91.26,91.09,91.22,251858.0,86.3659,86.4511,86.2901,86.4133,251858.0
2021-09-27 15:40:00,91.22,91.23,91.05,91.06,297544.0,86.4133,86.4227,86.2522,86.2617,297544.0
2021-09-27 15:50:00,91.05,91.07,90.95,91.04,592019.0,86.2522,86.2712,86.1575,86.2427,592019.0
2021-09-28 09:30:00,90.64,91.57,90.47,91.48,476099.0,85.8638,86.7448,85.7028,86.6596,476099.0
2021-09-28 09:40:00,91.48,91.8,91.3,91.72,341446.0,86.6596,86.9627,86.489,86.8869,341446.0
2021-09-28 09:50:00,91.75,92.08,91.53,92.02,355446.0,86.9153,87.2279,86.7069,87.1711,355446.0
2021-09-28 10:00:00,92.01,92.01,90.87,91.09,531840.0,87.1616,87.1616,86.0817,86.2901,531840.0
2021-09-28 10:10:00,91.09,91.27,90.96,91.07,295872.0,86.2901,86.4606,86.167,86.2712,295872.0
2021-09-28 10:20:00,91.06,91.87,90.93,91.84,442139.0,86.2617,87.029,86.1385,87.0006,442139.0
2021-09-28 10:30:00,91.83,92.14,91.54,92.12,362916.0,86.9911,87.2848,86.7164,87.2658,362916.0
2021-09-28 10:40:00,92.1,92.27,91.86,91.94,507494.0,87.2469,87.4079,87.0195,87.0953,507494.0
2021-09-28 10:50:00,91.95,92.02,91.69,91.87,387483.0,87.1048,87.1711,86.8585,87.029,387483.0
2021-09-28 11:00:00,91.85,91.92,91.62,91.79,667510.0,87.0101,87.0764,86.7922,86.9532,667510.0
2021-09-28 11:10:00,91.79,92.04,91.66,91.72,384364.0,86.9532,87.19,86.8301,86.8869,384364.0
2021-09-28 11:20:00,91.72,91.94,91.69,91.75,240900.0,86.8869,87.0953,86.8585,86.9153,240900.0
2021-09-28 11:30:00,91.75,91.75,91.22,91.42,220362.0,86.9153,86.9153,86.4133,86.6027,220362.0
2021-09-28 11:40:00,91.43,91.56,91.31,91.5,344885.0,86.6122,86.7353,86.4985,86.6785,344885.0
2021-09-28 11:50:00,91.49,91.51,91.26,91.39,239923.0,86.669,86.688,86.4511,86.5743,239923.0
2021-09-28 12:00:00,91.39,91.43,91.16,91.21,229314.0,86.5743,86.6122,86.3564,86.4038,229314.0
2021-09-28 12:10:00,91.21,91.21,90.92,90.93,203320.0,86.4038,86.4038,86.1291,86.1385,203320.0
2021-09-28 12:20:00,90.92,90.97,90.67,90.68,129322.0,86.1291,86.1764,85.8922,85.9017,129322.0
2021-09-28 12:30:00,90.67,90.67,90.51,90.67,148705.0,85.8922,85.8922,85.7407,85.8922,148705.0
2021-09-28 12:40:00,90.67,90.69,90.39,90.45,185934.0,85.8922,85.9112,85.627,85.6838,185934.0
2021-09-28 12:50:00,90.45,90.52,90.18,90.23,205735.0,85.6838,85.7501,85.4281,85.4754,205735.0
2021-09-28 13:00:00,90.23,90.26,90.05,90.2,197467.0,85.4754,85.5038,85.3049,85.447,197467.0
2021-09-28 13:10:00,90.2,90.43,90.14,90.35,169322.0,85.447,85.6649,85.3902,85.5891,169322.0
2021-09-28 13:20:00,90.35,90.41,90.18,90.33,159529.0,85.5891,85.6459,85.4281,85.5701,159529.0
2021-09-28 13:30:00,90.3,90.3,90.11,90.28,145609.0,85.5417,85.5417,85.3617,85.5228,145609.0
2021-09-28 13:40:00,90.29,90.44,90.24,90.33,163163.0,85.5323,85.6744,85.4849,85.5701,163163.0
2021-09-28 13:50:00,90.34,90.37,90.21,90.3,138768.0,85.5796,85.608,85.4565,85.5417,138768.0
2021-09-28 14:00:00,90.3,90.39,90.19,90.33,271348.0,85.5417,85.627,85.4375,85.5701,271348.0
2021-09-28 14:10:00,90.34,90.4,90.25,90.34,200606.0,85.5796,85.6365,85.4944,85.5796,200606.0
2021-09-28 14:20:00,90.34,90.57,90.3,90.53,228180.0,85.5796,85.7975,85.5417,85.7596,228180.0
2021-09-28 14:30:00,90.52,90.56,90.32,90.55,173970.0,85.7501,85.788,85.5607,85.7786,173970.0
2021-09-28 14:40:00,90.55,90.78,90.54,90.72,272705.0,85.7786,85.9964,85.7691,85.9396,272705.0
2021-09-28 14:50:00,90.72,90.91,90.72,90.8,217411.0,85.9396,86.1196,85.9396,86.0154,217411.0
2021-09-28 15:00:00,90.8,90.91,90.72,90.89,242130.0,86.0154,86.1196,85.9396,86.1006,242130.0
2021-09-28 15:10:00,90.9,91.13,90.85,91.01,237720.0,86.1101,86.328,86.0627,86.2143,237720.0
2021-09-28 15:20:00,91.02,91.11,90.83,90.87,235616.0,86.2238,86.309,86.0438,86.0817,235616.0
2021-09-28 15:30:00,90.86,91.03,90.83,90.88,382705.0,86.0722,86.2333,86.0438,86.0912,382705.0
2021-09-28 15:40:00,90.9,91.03,90.46,90.47,352497.0,86.1101,86.2333,85.6933,85.7028,352497.0
2021-09-28 15:50:00,90.46,90.66,90.39,90.5,578676.0,85.6933,85.8828,85.627,85.7312,578676.0
2021-09-29 09:30:00,91.15,91.99,91.0,91.5,482404.0,86.3469,87.1427,86.2048,86.6785,482404.0
2021-09-29 09:40:00,91.49,91.62,91.22,91.5,238438.0,86.669,86.7922,86.4133,86.6785,238438.0
2021-09-29 09:50:00,91.52,92.08,91.38,91.97,250399.0,86.6974,87.2279,86.5648,87.1237,250399.0
2021-09-29 10:00:00,91.97,92.03,91.81,91.87,224728.0,87.1237,87.1806,86.9722,87.029,224728.0
2021-09-29 10:10:00,91.85,91.93,91.73,91.81,291458.0,87.0101,87.0858,86.8964,86.9722,291458.0
2021-09-29 10:20:00,91.81,91.91,91.74,91.75,231463.0,86.9722,87.0669,86.9058,86.9153,231463.0
2021-09-29 10:30:00,91.7,91.73,91.19,91.3,271778.0,86.868,86.8964,86.3848,86.489,271778.0
2021-09-29 10:40:00,91.3,91.56,91.29,91.48,251239.0,86.489,86.7353,86.4796,86.6596,251239.0
2021-09-29 10:50:00,91.48,91.61,91.45,91.53,321150.0,86.6596,86.7827,86.6311,86.7069,321150.0
2021-09-29 11:00:00,91.53,91.55,91.34,91.34,218712.0,86.7069,86.7259,86.5269,86.5269,218712.0
2021-09-29 11:10:00,91.34,91.44,91.27,91.3,153108.0,86.5269,86.6217,86.4606,86.489,153108.0
2021-09-29 11:20:00,91.3,91.45,91.07,91.08,226757.0,86.489,86.6311,86.2712,86.2806,226757.0
2021-09-29 11:30:00,91.08,91.19,91.07,91.12,210691.0,86.2806,86.3848,86.2712,86.3185,210691.0
2021-09-29 11:40:00,91.12,91.48,91.06,91.45,261141.0,86.3185,86.6596,86.2617,86.6311,261141.0
2021-09-29 11:50:00,91.45,91.55,91.31,91.39,196152.0,86.6311,86.7259,86.4985,86.5743,196152.0
2021-09-29 12:00:00,91.4,91.46,91.25,91.28,186587.0,86.5838,86.6406,86.4417,86.4701,186587.0
2021-09-29 12:10:00,91.28,91.29,91.13,91.26,160022.0,86.4701,86.4796,86.328,86.4511,160022.0
2021-09-29 12:20:00,91.27,91.35,91.13,91.32,164538.0,86.4606,86.5364,86.328,86.508,164538.0
2021-09-29 12:30:00,91.32,91.4,91.2,91.3,110767.0,86.508,86.5838,86.3943,86.489,110767.0
2021-09-29 12:40:00,91.29,91.44,91.22,91.44,131262.0,86.4796,86.6217,86.4133,86.6217,131262.0
2021-09-29 12:50:00,91.45,91.53,91.39,91.5,267132.0,86.6311,86.7069,86.5743,86.6785,267132.0
2021-09-29 13:00:00,91.49,91.59,91.33,91.4,153231.0,86.669,86.7638,86.5175,86.5838,153231.0
2021-09-29 13:10:00,91.4,91.54,91.32,91.47,149367.0,86.5838,86.7164,86.508,86.6501,149367.0
2021-09-29 13:20:00,91.45,91.61,91.45,91.59,181533.0,86.6311,86.7827,86.6311,86.7638,181533.0
2021-09-29 13:30:00,91.59,91.67,91.45,91.65,188075.0,86.7638,86.8395,86.6311,86.8206,188075.0
2021-09-29 13:40:00,91.65,91.72,91.48,91.69,186035.0,86.8206,86.8869,86.6596,86.8585,186035.0
2021-09-29 13:50:00,91.68,91.83,91.67,91.8,149478.0,86.849,86.9911,86.8395,86.9627,149478.0
2021-09-29 14:00:00,91.8,92.03,91.79,91.95,219334.0,86.9627,87.1806,86.9532,87.1048,219334.0
2021-09-29 14:10:00,91.95,92.03,91.91,91.95,196746.0,87.1048,87.1806,87.0669,87.1048,196746.0
2021-09-29 14:20:00,91.95,92.0,91.83,91.92,208895.0,87.1048,87.1521,86.9911,87.0764,208895.0
2021-09-29 14:30:00,91.93,92.01,91.91,91.93,135795.0,87.0858,87.1616,87.0669,87.0858,135795.0
2021-09-29 14:40:00,91.94,91.98,91.87,91.91,182546.0,87.0953,87.1332,87.029,87.0669,182546.0
2021-09-29 14:50:00,91.92,91.98,91.84,91.87,241791.0,87.0764,87.1332,87.0006,87.029,241791.0
2021-09-29 15:00:00,91.87,91.92,91.77,91.86,247784.0,87.029,87.0764,86.9343,87.0195,247784.0
2021-09-29 15:10:00,91.86,91.92,91.8,91.81,242005.0,87.0195,87.0764,86.9627,86.9722,242005.0
2021-09-29 15:20:00,91.81,91.83,91.72,91.73,217510.0,86.9722,86.9911,86.8869,86.8964,217510.0
2021-09-29 15:30:00,91.73,91.73,91.59,91.66,270694.0,86.8964,86.8964,86.7638,86.8301,270694.0
2021-09-29 15:40:00,91.65,91.66,91.51,91.58,298000.0,86.8206,86.8301,86.688,86.7543,298000.0
2021-09-29 15:50:00,91.58,91.62,91.19,91.25,817263.0,86.7543,86.7922,86.3848,86.4417,817263.0
2021-09-30 09:30:00,91.25,91.58,90.35,90.52,349948.0,86.4417,86.7543,85.5891,85.7501,349948.0
2021-09-30 09:40:00,90.53,90.96,90.4,90.5,236834.0,85.7596,86.167,85.6365,85.7312,236834.0
2021-09-30 09:50:00,90.52,90.77,90.45,90.5,178496.0,85.7501,85.987,85.6838,85.7312,178496.0
2021-09-30 10:00:00,90.49,90.58,90.19,90.31,189702.0,85.7217,85.807,85.4375,85.5512,189702.0
2021-09-30 10:10:00,90.3,90.34,89.93,90.26,237946.0,85.5417,85.5796,85.1912,85.5038,237946.0
2021-09-30 10:20:00,90.25,90.28,89.99,90.13,194558.0,85.4944,85.5228,85.2481,85.3807,194558.0
2021-09-30 10:30:00,90.12,90.2,89.84,89.87,225829.0,85.3712,85.447,85.106,85.1344,225829.0
2021-09-30 10:40:00,89.86,89.87,89.45,89.51,238668.0,85.1249,85.1344,84.7365,84.7934,238668.0
2021-09-30 10:50:00,89.5,89.67,89.2,89.25,355989.0,84.7839,84.9449,84.4997,84.5471,355989.0
2021-09-30 11:00:00,89.23,89.25,88.91,89.07,370513.0,84.5281,84.5471,84.225,84.3765,370513.0
2021-09-30 11:10:00,89.06,89.09,88.85,88.86,469524.0,84.3671,84.3955,84.1681,84.1776,469524.0
2021-09-30 11:20:00,88.84,88.88,88.68,88.75,261113.0,84.1587,84.1966,84.0071,84.0734,261113.0
2021-09-30 11:30:00,88.75,88.75,88.25,88.33,234281.0,84.0734,84.0734,83.5998,83.6755,234281.0
2021-09-30 11:40:00,88.33,88.33,87.73,87.9,598808.0,83.6755,83.6755,83.1072,83.2682,598808.0
2021-09-30 11:50:00,87.91,88.05,87.65,87.96,360116.0,83.2777,83.4103,83.0314,83.325,360116.0
2021-09-30 12:00:00,87.96,87.96,87.55,87.55,336263.0,83.325,83.325,82.9366,82.9366,336263.0
2021-09-30 12:10:00,87.56,87.95,87.55,87.84,323562.0,82.9461,83.3156,82.9366,83.2114,323562.0
2021-09-30 12:20:00,87.86,88.05,87.67,87.92,217234.0,83.2303,83.4103,83.0503,83.2871,217234.0
2021-09-30 12:30:00,87.92,88.1,87.82,88.05,251496.0,83.2871,83.4577,83.1924,83.4103,251496.0
2021-09-30 12:40:00,88.06,88.06,87.78,87.92,181499.0,83.4198,83.4198,83.1545,83.2871,181499.0
2021-09-30 12:50:00,87.91,87.92,87.75,87.85,162882.0,83.2777,83.2871,83.1261,83.2208,162882.0
2021-09-30 13:00:00,87.86,88.03,87.8,88.01,157015.0,83.2303,83.3913,83.1735,83.3724,157015.0
2021-09-30 13:10:00,88.0,88.03,87.67,87.76,134323.0,83.3629,83.3913,83.0503,83.1356,134323.0
2021-09-30 13:20:00,87.76,87.76,87.53,87.67,154380.0,83.1356,83.1356,82.9177,83.0503,154380.0
2021-09-30 13:30:00,87.67,87.67,87.47,87.58,121952.0,83.0503,83.0503,82.8609,82.9651,121952.0
2021-09-30 13:40:00,87.57,87.62,87.36,87.42,100900.0,82.9556,83.0029,82.7566,82.8135,100900.0
2021-09-30 13:50:00,87.42,87.53,87.34,87.39,130853.0,82.8135,82.9177,82.7377,82.7851,130853.0
2021-09-30 14:00:00,87.38,87.7,87.33,87.7,288289.0,82.7756,83.0787,82.7282,83.0787,288289.0
2021-09-30 14:10:00,87.7,87.78,87.43,87.44,386386.0,83.0787,83.1545,82.823,82.8324,386386.0
2021-09-30 14:20:00,87.44,87.45,87.34,87.45,329534.0,82.8324,82.8419,82.7377,82.8419,329534.0
2021-09-30 14:30:00,87.42,87.67,87.41,87.59,183105.0,82.8135,83.0503,82.804,82.9745,183105.0
2021-09-30 14:40:00,87.59,87.88,87.58,87.78,190711.0,82.9745,83.2492,82.9651,83.1545,190711.0
2021-09-30 14:50:00,87.77,87.85,87.51,87.51,212027.0,83.145,83.2208,82.8987,82.8987,212027.0
2021-09-30 15:00:00,87.51,87.64,87.44,87.58,142191.0,82.8987,83.0219,82.8324,82.9651,142191.0
2021-09-30 15:10:00,87.59,87.88,87.59,87.82,283643.0,82.9745,83.2492,82.9745,83.1924,283643.0
2021-09-30 15:20:00,87.81,87.96,87.73,87.81,344116.0,83.1829,83.325,83.1072,83.1829,344116.0
2021-09-30 15:30:00,87.81,87.87,87.61,87.62,329246.0,83.1829,83.2398,82.9935,83.0029,329246.0
2021-09-30 15:40:00,87.62,87.68,87.37,87.5,483958.0,83.0029,83.0598,82.7661,82.8893,483958.0
2021-09-30 15:50:00,87.49,87.55,87.12,87.13,1016141.0,82.8798,82.9366,82.5293,82.5388,1016141.0
2021-10-01 09:30:00,87.76,89.16,87.59,88.27,726559.0,83.1356,84.4618,82.9745,83.6187,726559.0
2021-10-01 09:40:00,88.28,88.35,87.9,88.31,350954.0,83.6282,83.6945,83.2682,83.6566,350954.0
2021-10-01 09:50:00,88.31,88.68,88.08,88.67,280242.0,83.6566,84.0071,83.4387,83.9976,280242.0
2021-10-01 10:00:00,88.69,88.98,88.51,88.7,283084.0,84.0166,84.2913,83.8461,84.026,283084.0
2021-10-01 10:10:00,88.71,88.79,88.38,88.45,237882.0,84.0355,84.1113,83.7229,83.7892,237882.0
2021-10-01 10:20:00,88.45,88.7,88.28,88.52,198320.0,83.7892,84.026,83.6282,83.8555,198320.0
2021-10-01 10:30:00,88.5,88.55,88.32,88.4,169415.0,83.8366,83.8839,83.6661,83.7418,169415.0
2021-10-01 10:40:00,88.39,88.59,88.31,88.52,230012.0,83.7324,83.9218,83.6566,83.8555,230012.0
2021-10-01 10:50:00,88.53,88.89,88.49,88.86,227753.0,83.865,84.206,83.8271,84.1776,227753.0
2021-10-01 11:00:00,88.86,88.94,88.65,88.65,225748.0,84.1776,84.2534,83.9787,83.9787,225748.0
2021-10-01 11:10:00,88.65,89.04,88.62,88.93,266374.0,83.9787,84.3481,83.9503,84.2439,266374.0
2021-10-01 11:20:00,88.95,89.04,88.84,88.87,193301.0,84.2629,84.3481,84.1587,84.1871,193301.0
2021-10-01 11:30:00,88.87,89.4,88.81,89.34,336311.0,84.1871,84.6892,84.1302,84.6323,336311.0
2021-10-01 11:40:00,89.34,89.63,89.26,89.63,301369.0,84.6323,84.907,84.5565,84.907,301369.0
2021-10-01 11:50:00,89.62,89.79,89.48,89.65,338283.0,84.8976,85.0586,84.7649,84.926,338283.0
2021-10-01 12:00:00,89.65,89.92,89.64,89.76,290223.0,84.926,85.1818,84.9165,85.0302,290223.0
2021-10-01 12:10:00,89.75,89.85,89.58,89.79,167231.0,85.0207,85.1154,84.8597,85.0586,167231.0
2021-10-01 12:20:00,89.78,89.82,89.45,89.55,249648.0,85.0491,85.087,84.7365,84.8312,249648.0
2021-10-01 12:30:00,89.55,89.72,89.5,89.64,123361.0,84.8312,84.9923,84.7839,84.9165,123361.0
2021-10-01 12:40:00,89.65,89.75,89.56,89.68,254560.0,84.926,85.0207,84.8407,84.9544,254560.0
2021-10-01 12:50:00,89.68,89.88,89.63,89.81,269431.0,84.9544,85.1439,84.907,85.0775,269431.0
2021-10-01 13:00:00,89.81,89.91,89.65,89.87,281514.0,85.0775,85.1723,84.926,85.1344,281514.0
2021-10-01 13:10:00,89.87,89.9,89.79,89.87,148246.0,85.1344,85.1628,85.0586,85.1344,148246.0
2021-10-01 13:20:00,89.87,90.01,89.87,89.95,172930.0,85.1344,85.267,85.1344,85.2102,172930.0
2021-10-01 13:30:00,89.96,90.02,89.91,89.94,147622.0,85.2196,85.2765,85.1723,85.2007,147622.0
2021-10-01 13:40:00,89.93,90.14,89.86,90.13,240036.0,85.1912,85.3902,85.1249,85.3807,240036.0
2021-10-01 13:50:00,90.12,90.21,89.69,89.84,265704.0,85.3712,85.4565,84.9639,85.106,265704.0
2021-10-01 14:00:00,89.86,90.05,89.75,89.96,166885.0,85.1249,85.3049,85.0207,85.2196,166885.0
2021-10-01 14:10:00,89.96,90.0,89.87,89.9,125772.0,85.2196,85.2575,85.1344,85.1628,125772.0
2021-10-01 14:20:00,89.9,90.05,89.88,89.95,114590.0,85.1628,85.3049,85.1439,85.2102,114590.0
2021-10-01 14:30:00,89.94,89.96,89.77,89.93,122173.0,85.2007,85.2196,85.0397,85.1912,122173.0
2021-10-01 14:40:00,89.93,89.97,89.85,89.92,119665.0,85.1912,85.2291,85.1154,85.1818,119665.0
2021-10-01 14:50:00,89.93,90.06,89.86,90.01,166985.0,85.1912,85.3144,85.1249,85.267,166985.0
2021-10-01 15:00:00,90.02,90.11,89.98,90.04,200746.0,85.2765,85.3617,85.2386,85.2954,200746.0
2021-10-01 15:10:00,90.03,90.27,89.98,90.18,253617.0,85.286,85.5133,85.2386,85.4281,253617.0
2021-10-01 15:20:00,90.17,90.18,89.97,89.97,193643.0,85.4186,85.4281,85.2291,85.2291,193643.0
2021-10-01 15:30:00,89.97,89.99,89.59,89.83,387590.0,85.2291,85.2481,84.8691,85.0965,387590.0
2021-10-01 15:40:00,89.83,89.91,89.62,89.69,273522.0,85.0965,85.1723,84.8976,84.9639,273522.0
2021-10-01 15:50:00,89.7,89.87,89.59,89.75,848380.0,84.9733,85.1344,84.8691,85.0207,848380.0
2021-10-04 09:30:00,89.48,90.44,89.03,90.29,332772.0,84.7649,85.6744,84.3387,85.5323,332772.0
2021-10-04 09:40:00,90.29,90.3,89.4,89.41,421048.0,85.5323,85.5417,84.6892,84.6986,421048.0
2021-10-04 09:50:00,89.42,89.49,88.96,89.32,321113.0,84.7081,84.7744,84.2723,84.6134,321113.0
2021-10-04 10:00:00,89.32,89.46,89.14,89.44,295700.0,84.6134,84.746,84.4429,84.727,295700.0
2021-10-04 10:10:00,89.44,90.16,89.43,90.04,244246.0,84.727,85.4091,84.7176,85.2954,244246.0
2021-10-04 10:20:00,90.04,90.11,89.55,89.65,234090.0,85.2954,85.3617,84.8312,84.926,234090.0
2021-10-04 10:30:00,89.62,89.63,89.05,89.22,187405.0,84.8976,84.907,84.3576,84.5186,187405.0
2021-10-04 10:40:00,89.23,89.72,89.2,89.46,247246.0,84.5281,84.9923,84.4997,84.746,247246.0
2021-10-04 10:50:00,89.46,89.62,89.33,89.57,231039.0,84.746,84.8976,84.6228,84.8502,231039.0
2021-10-04 11:00:00,89.56,89.65,89.4,89.46,207471.0,84.8407,84.926,84.6892,84.746,207471.0
2021-10-04 11:10:00,89.46,89.64,89.29,89.64,191505.0,84.746,84.9165,84.585,84.9165,191505.0
2021-10-04 11:20:00,89.62,89.71,89.48,89.54,189614.0,84.8976,84.9828,84.7649,84.8218,189614.0
2021-10-04 11:30:00,89.54,89.57,89.11,89.2,130927.0,84.8218,84.8502,84.4144,84.4997,130927.0
2021-10-04 11:40:00,89.21,89.71,89.2,89.57,161536.0,84.5092,84.9828,84.4997,84.8502,161536.0
2021-10-04 11:50:00,89.57,89.83,89.52,89.77,162213.0,84.8502,85.0965,84.8028,85.0397,162213.0
2021-10-04 12:00:00,89.76,89.9,89.73,89.9,158946.0,85.0302,85.1628,85.0018,85.1628,158946.0
2021-10-04 12:10:00,89.89,89.93,89.78,89.84,141871.0,85.1533,85.1912,85.0491,85.106,141871.0
2021-10-04 12:20:00,89.83,89.87,89.54,89.55,144903.0,85.0965,85.1344,84.8218,84.8312,144903.0
2021-10-04 12:30:00,89.56,89.79,89.53,89.66,98001.0,84.8407,85.0586,84.8123,84.9355,98001.0
2021-10-04 12:40:00,89.67,89.7,89.56,89.69,108992.0,84.9449,84.9733,84.8407,84.9639,108992.0
2021-10-04 12:50:00,89.69,89.74,89.57,89.63,144317.0,84.9639,85.0112,84.8502,84.907,144317.0
2021-10-04 13:00:00,89.63,89.64,89.35,89.58,126410.0,84.907,84.9165,84.6418,84.8597,126410.0
2021-10-04 13:10:00,89.59,89.66,89.56,89.56,111548.0,84.8691,84.9355,84.8407,84.8407,111548.0
2021-10-04 13:20:00,89.56,89.61,89.43,89.44,107171.0,84.8407,84.8881,84.7176,84.727,107171.0
2021-10-04 13:30:00,89.45,89.71,89.42,89.7,110270.0,84.7365,84.9828,84.7081,84.9733,110270.0
2021-10-04 13:40:00,89.7,89.73,89.57,89.68,118942.0,84.9733,85.0018,84.8502,84.9544,118942.0
2021-10-04 13:50:00,89.67,89.73,89.6,89.62,110417.0,84.9449,85.0018,84.8786,84.8976,110417.0
2021-10-04 14:00:00,89.61,89.78,89.6,89.7,176630.0,84.8881,85.0491,84.8786,84.9733,176630.0
2021-10-04 14:10:00,89.7,89.71,89.45,89.68,140018.0,84.9733,84.9828,84.7365,84.9544,140018.0
2021-10-04 14:20:00,89.69,89.78,89.61,89.61,130789.0,84.9639,85.0491,84.8881,84.8881,130789.0
2021-10-04 14:30:00,89.61,89.63,89.35,89.41,109722.0,84.8881,84.907,84.6418,84.6986,109722.0
2021-10-04 14:40:00,89.38,89.57,89.31,89.56,134453.0,84.6702,84.8502,84.6039,84.8407,134453.0
2021-10-04 14:50:00,89.56,89.58,89.49,89.56,128315.0,84.8407,84.8597,84.7744,84.8407,128315.0
2021-10-04 15:00:00,89.57,89.77,89.55,89.66,162809.0,84.8502,85.0397,84.8312,84.9355,162809.0
2021-10-04 15:10:00,89.65,89.65,89.36,89.37,201960.0,84.926,84.926,84.6513,84.6607,201960.0
2021-10-04 15:20:00,89.38,89.47,89.28,89.38,201390.0,84.6702,84.7555,84.5755,84.6702,201390.0
2021-10-04 15:30:00,89.38,89.65,89.31,89.32,305701.0,84.6702,84.926,84.6039,84.6134,305701.0
2021-10-04 15:40:00,89.33,89.57,89.24,89.25,471684.0,84.6228,84.8502,84.5376,84.5471,471684.0
2021-10-04 15:50:00,89.25,89.29,89.01,89.26,743069.0,84.5471,84.585,84.3197,84.5565,743069.0
2021-10-05 09:30:00,89.35,90.13,89.16,89.93,375151.0,84.6418,85.3807,84.4618,85.1912,375151.0
2021-10-05 09:40:00,89.92,90.21,89.86,90.17,349899.0,85.1818,85.4565,85.1249,85.4186,349899.0
2021-10-05 09:50:00,90.18,90.54,90.18,90.5,161616.0,85.4281,85.7691,85.4281,85.7312,161616.0
2021-10-05 10:00:00,90.49,90.58,90.3,90.57,137317.0,85.7217,85.807,85.5417,85.7975,137317.0
2021-10-05 10:10:00,90.57,91.03,90.54,90.9,254627.0,85.7975,86.2333,85.7691,86.1101,254627.0
2021-10-05 10:20:00,90.9,91.27,90.87,91.25,167828.0,86.1101,86.4606,86.0817,86.4417,167828.0
2021-10-05 10:30:00,91.25,91.36,91.0,91.04,194463.0,86.4417,86.5459,86.2048,86.2427,194463.0
2021-10-05 10:40:00,91.04,91.25,91.03,91.23,147731.0,86.2427,86.4417,86.2333,86.4227,147731.0
2021-10-05 10:50:00,91.24,91.4,91.23,91.36,206257.0,86.4322,86.5838,86.4227,86.5459,206257.0
2021-10-05 11:00:00,91.36,91.66,91.22,91.63,208307.0,86.5459,86.8301,86.4133,86.8016,208307.0
2021-10-05 11:10:00,91.63,91.76,91.51,91.65,192255.0,86.8016,86.9248,86.688,86.8206,192255.0
2021-10-05 11:20:00,91.65,91.74,91.63,91.65,150107.0,86.8206,86.9058,86.8016,86.8206,150107.0
2021-10-05 11:30:00,91.65,91.75,91.52,91.72,142828.0,86.8206,86.9153,86.6974,86.8869,142828.0
2021-10-05 11:40:00,91.72,91.76,91.59,91.67,189380.0,86.8869,86.9248,86.7638,86.8395,189380.0
2021-10-05 11:50:00,91.68,91.74,91.57,91.59,165209.0,86.849,86.9058,86.7448,86.7638,165209.0
2021-10-05 12:00:00,91.59,91.61,91.42,91.59,155027.0,86.7638,86.7827,86.6027,86.7638,155027.0
2021-10-05 12:10:00,91.59,91.79,91.58,91.63,136675.0,86.7638,86.9532,86.7543,86.8016,136675.0
2021-10-05 12:20:00,91.64,91.72,91.59,91.61,99057.0,86.8111,86.8869,86.7638,86.7827,99057.0
2021-10-05 12:30:00,91.61,91.69,91.55,91.57,86759.0,86.7827,86.8585,86.7259,86.7448,86759.0
2021-10-05 12:40:00,91.57,91.62,91.48,91.55,140958.0,86.7448,86.7922,86.6596,86.7259,140958.0
2021-10-05 12:50:00,91.54,91.65,91.52,91.59,185290.0,86.7164,86.8206,86.6974,86.7638,185290.0
2021-10-05 13:00:00,91.59,91.68,91.51,91.61,134041.0,86.7638,86.849,86.688,86.7827,134041.0
2021-10-05 13:10:00,91.62,91.71,91.58,91.7,96532.0,86.7922,86.8774,86.7543,86.868,96532.0
2021-10-05 13:20:00,91.71,91.8,91.69,91.71,105918.0,86.8774,86.9627,86.8585,86.8774,105918.0
2021-10-05 13:30:00,91.71,91.8,91.67,91.8,119239.0,86.8774,86.9627,86.8395,86.9627,119239.0
2021-10-05 13:40:00,91.8,91.97,91.8,91.91,230661.0,86.9627,87.1237,86.9627,87.0669,230661.0
2021-10-05 13:50:00,91.92,91.94,91.73,91.86,165884.0,87.0764,87.0953,86.8964,87.0195,165884.0
2021-10-05 14:00:00,91.87,91.93,91.75,91.79,94332.0,87.029,87.0858,86.9153,86.9532,94332.0
2021-10-05 14:10:00,91.79,91.8,91.61,91.64,116312.0,86.9532,86.9627,86.7827,86.8111,116312.0
2021-10-05 14:20:00,91.65,91.81,91.62,91.77,114219.0,86.8206,86.9722,86.7922,86.9343,114219.0
2021-10-05 14:30:00,91.77,91.79,91.69,91.73,80812.0,86.9343,86.9532,86.8585,86.8964,80812.0
2021-10-05 14:40:00,91.74,91.83,91.7,91.78,102604.0,86.9058,86.9911,86.868,86.9437,102604.0
2021-10-05 14:50:00,91.78,91.8,91.66,91.7,91808.0,86.9437,86.9627,86.8301,86.868,91808.0
2021-10-05 15:00:00,91.69,91.81,91.66,91.81,103605.0,86.8585,86.9722,86.8301,86.9722,103605.0
2021-10-05 15:10:00,91.81,91.93,91.81,91.88,136214.0,86.9722,87.0858,86.9722,87.0385,136214.0
2021-10-05 15:20:00,91.87,91.89,91.64,91.65,185272.0,87.029,87.0479,86.8111,86.8206,185272.0
2021-10-05 15:30:00,91.64,91.74,91.51,91.7,260002.0,86.8111,86.9058,86.688,86.868,260002.0
2021-10-05 15:40:00,91.7,91.74,91.48,91.51,324858.0,86.868,86.9058,86.6596,86.688,324858.0
2021-10-05 15:50:00,91.51,91.56,91.38,91.48,661326.0,86.688,86.7353,86.5648,86.6596,661326.0
2021-10-06 09:30:00,90.42,91.14,90.3,90.63,600461.0,85.6554,86.3375,85.5417,85.8543,600461.0
2021-10-06 09:40:00,90.65,90.86,90.46,90.5,293215.0,85.8733,86.0722,85.6933,85.7312,293215.0
2021-10-06 09:50:00,90.5,90.58,89.86,89.97,269255.0,85.7312,85.807,85.1249,85.2291,269255.0
2021-10-06 10:00:00,89.97,90.01,89.65,89.96,241266.0,85.2291,85.267,84.926,85.2196,241266.0
2021-10-06 10:10:00,89.95,90.27,89.9,90.08,208770.0,85.2102,85.5133,85.1628,85.3333,208770.0
2021-10-06 10:20:00,90.07,90.55,90.06,90.29,403686.0,85.3238,85.7786,85.3144,85.5323,403686.0
2021-10-06 10:30:00,90.28,90.73,90.28,90.71,231162.0,85.5228,85.9491,85.5228,85.9301,231162.0
2021-10-06 10:40:00,90.7,90.87,90.57,90.81,257355.0,85.9207,86.0817,85.7975,86.0249,257355.0
2021-10-06 10:50:00,90.81,90.95,90.73,90.79,278698.0,86.0249,86.1575,85.9491,86.0059,278698.0
2021-10-06 11:00:00,90.78,90.93,90.72,90.93,247267.0,85.9964,86.1385,85.9396,86.1385,247267.0
2021-10-06 11:10:00,90.92,90.98,90.8,90.88,188163.0,86.1291,86.1859,86.0154,86.0912,188163.0
2021-10-06 11:20:00,90.89,90.89,90.56,90.56,170268.0,86.1006,86.1006,85.788,85.788,170268.0
2021-10-06 11:30:00,90.56,90.6,90.33,90.41,109434.0,85.788,85.8259,85.5701,85.6459,109434.0
2021-10-06 11:40:00,90.41,90.49,90.26,90.4,137004.0,85.6459,85.7217,85.5038,85.6365,137004.0
2021-10-06 11:50:00,90.4,90.54,90.4,90.51,108669.0,85.6365,85.7691,85.6365,85.7407,108669.0
2021-10-06 12:00:00,90.51,90.51,90.28,90.31,121806.0,85.7407,85.7407,85.5228,85.5512,121806.0
2021-10-06 12:10:00,90.3,90.38,90.26,90.38,97862.0,85.5417,85.6175,85.5038,85.6175,97862.0
2021-10-06 12:20:00,90.37,90.39,90.17,90.22,110141.0,85.608,85.627,85.4186,85.4659,110141.0
2021-10-06 12:30:00,90.2,90.36,90.18,90.31,115561.0,85.447,85.5986,85.4281,85.5512,115561.0
2021-10-06 12:40:00,90.32,90.39,90.31,90.37,139475.0,85.5607,85.627,85.5512,85.608,139475.0
2021-10-06 12:50:00,90.37,90.52,90.3,90.31,103050.0,85.608,85.7501,85.5417,85.5512,103050.0
2021-10-06 13:00:00,90.32,90.37,90.21,90.36,133538.0,85.5607,85.608,85.4565,85.5986,133538.0
2021-10-06 13:10:00,90.36,90.56,90.33,90.56,132226.0,85.5986,85.788,85.5701,85.788,132226.0
2021-10-06 13:20:00,90.56,90.69,90.52,90.67,129710.0,85.788,85.9112,85.7501,85.8922,129710.0
2021-10-06 13:30:00,90.66,91.05,90.63,91.02,130607.0,85.8828,86.2522,85.8543,86.2238,130607.0
2021-10-06 13:40:00,91.02,91.2,91.0,91.17,139692.0,86.2238,86.3943,86.2048,86.3659,139692.0
2021-10-06 13:50:00,91.17,91.17,90.94,91.12,169305.0,86.3659,86.3659,86.148,86.3185,169305.0
2021-10-06 14:00:00,91.13,91.18,91.04,91.13,260223.0,86.328,86.3754,86.2427,86.328,260223.0
2021-10-06 14:10:00,91.14,91.37,91.06,91.31,246063.0,86.3375,86.5553,86.2617,86.4985,246063.0
2021-10-06 14:20:00,91.31,91.32,91.21,91.29,104616.0,86.4985,86.508,86.4038,86.4796,104616.0
2021-10-06 14:30:00,91.29,91.37,91.19,91.3,117317.0,86.4796,86.5553,86.3848,86.489,117317.0
2021-10-06 14:40:00,91.3,91.45,91.29,91.36,108038.0,86.489,86.6311,86.4796,86.5459,108038.0
2021-10-06 14:50:00,91.35,91.43,91.25,91.26,129796.0,86.5364,86.6122,86.4417,86.4511,129796.0
2021-10-06 15:00:00,91.26,91.31,91.2,91.24,126049.0,86.4511,86.4985,86.3943,86.4322,126049.0
2021-10-06 15:10:00,91.25,91.37,91.19,91.26,132357.0,86.4417,86.5553,86.3848,86.4511,132357.0
2021-10-06 15:20:00,91.27,91.3,91.18,91.28,120206.0,86.4606,86.489,86.3754,86.4701,120206.0
2021-10-06 15:30:00,91.28,91.31,91.1,91.15,171406.0,86.4701,86.4985,86.2996,86.3469,171406.0
2021-10-06 15:40:00,91.14,91.36,91.14,91.27,207492.0,86.3375,86.5459,86.3375,86.4606,207492.0
2021-10-06 15:50:00,91.27,91.5,91.27,91.33,493394.0,86.4606,86.6785,86.4606,86.5175,493394.0
2021-10-07 09:30:00,91.71,92.55,91.65,92.45,514362.0,86.8774,87.6732,86.8206,87.5784,514362.0
2021-10-07 09:40:00,92.47,92.53,91.98,92.17,281054.0,87.5974,87.6542,87.1332,87.3132,281054.0
2021-10-07 09:50:00,92.18,92.69,92.17,92.63,242195.0,87.3227,87.8058,87.3132,87.749,242195.0
2021-10-07 10:00:00,92.64,92.83,92.6,92.8,148529.0,87.7584,87.9384,87.7205,87.91,148529.0
2021-10-07 10:10:00,92.82,92.85,92.68,92.73,95926.0,87.9289,87.9574,87.7963,87.8437,95926.0
2021-10-07 10:20:00,92.73,92.79,92.49,92.52,137394.0,87.8437,87.9005,87.6163,87.6447,137394.0
2021-10-07 10:30:00,92.53,92.65,92.31,92.54,139645.0,87.6542,87.7679,87.4458,87.6637,139645.0
2021-10-07 10:40:00,92.55,92.77,92.55,92.77,139580.0,87.6732,87.8816,87.6732,87.8816,139580.0
2021-10-07 10:50:00,92.76,92.87,92.71,92.81,174819.0,87.8721,87.9763,87.8247,87.9195,174819.0
2021-10-07 11:00:00,92.81,92.88,92.68,92.75,156280.0,87.9195,87.9858,87.7963,87.8626,156280.0
2021-10-07 11:10:00,92.76,92.8,92.61,92.63,128259.0,87.8721,87.91,87.73,87.749,128259.0
2021-10-07 11:20:00,92.63,92.7,92.58,92.61,124254.0,87.749,87.8153,87.7016,87.73,124254.0
2021-10-07 11:30:00,92.61,92.62,92.46,92.54,125743.0,87.73,87.7395,87.5879,87.6637,125743.0
2021-10-07 11:40:00,92.53,92.68,92.53,92.67,113758.0,87.6542,87.7963,87.6542,87.7868,113758.0
2021-10-07 11:50:00,92.67,92.73,92.52,92.64,156082.0,87.7868,87.8437,87.6447,87.7584,156082.0
2021-10-07 12:00:00,92.64,92.68,92.58,92.6,115234.0,87.7584,87.7963,87.7016,87.7205,115234.0
2021-10-07 12:10:00,92.6,92.63,92.47,92.59,150706.0,87.7205,87.749,87.5974,87.7111,150706.0
2021-10-07 12:20:00,92.58,92.59,92.44,92.54,150287.0,87.7016,87.7111,87.569,87.6637,150287.0
2021-10-07 12:30:00,92.53,92.6,92.48,92.59,85181.0,87.6542,87.7205,87.6069,87.7111,85181.0
2021-10-07 12:40:00,92.59,92.63,92.44,92.52,137505.0,87.7111,87.749,87.569,87.6447,137505.0
2021-10-07 12:50:00,92.52,92.6,92.46,92.58,116589.0,87.6447,87.7205,87.5879,87.7016,116589.0
2021-10-07 13:00:00,92.58,92.64,92.44,92.45,184108.0,87.7016,87.7584,87.569,87.5784,184108.0
2021-10-07 13:10:00,92.44,92.57,92.41,92.47,111461.0,87.569,87.6921,87.5405,87.5974,111461.0
2021-10-07 13:20:00,92.47,92.53,92.41,92.47,135609.0,87.5974,87.6542,87.5405,87.5974,135609.0
2021-10-07 13:30:00,92.47,92.48,92.3,92.3,122749.0,87.5974,87.6069,87.4363,87.4363,122749.0
2021-10-07 13:40:00,92.31,92.35,92.22,92.25,149194.0,87.4458,87.4837,87.3606,87.389,149194.0
2021-10-07 13:50:00,92.26,92.37,92.23,92.33,128021.0,87.3984,87.5027,87.37,87.4648,128021.0
2021-10-07 14:00:00,92.33,92.39,92.29,92.37,138085.0,87.4648,87.5216,87.4269,87.5027,138085.0
2021-10-07 14:10:00,92.37,92.52,92.37,92.52,123862.0,87.5027,87.6447,87.5027,87.6447,123862.0
2021-10-07 14:20:00,92.51,92.57,92.35,92.38,208582.0,87.6353,87.6921,87.4837,87.5121,208582.0
2021-10-07 14:30:00,92.38,92.42,92.27,92.41,92281.0,87.5121,87.55,87.4079,87.5405,92281.0
2021-10-07 14:40:00,92.41,92.43,92.24,92.28,108471.0,87.5405,87.5595,87.3795,87.4174,108471.0
2021-10-07 14:50:00,92.27,92.3,92.14,92.15,140291.0,87.4079,87.4363,87.2848,87.2942,140291.0
2021-10-07 15:00:00,92.13,92.27,92.07,92.26,186668.0,87.2753,87.4079,87.2185,87.3984,186668.0
2021-10-07 15:10:00,92.26,92.27,92.08,92.11,383404.0,87.3984,87.4079,87.2279,87.2564,383404.0
2021-10-07 15:20:00,92.1,92.2,92.09,92.19,284216.0,87.2469,87.3416,87.2374,87.3321,284216.0
2021-10-07 15:30:00,92.19,92.4,92.19,92.33,284693.0,87.3321,87.5311,87.3321,87.4648,284693.0
2021-10-07 15:40:00,92.32,92.41,92.14,92.23,311934.0,87.4553,87.5405,87.2848,87.37,311934.0
2021-10-07 15:50:00,92.22,92.32,92.1,92.3,427158.0,87.3606,87.4553,87.2469,87.4363,427158.0
2021-10-08 09:30:00,92.38,93.21,92.11,93.09,444092.0,87.8088,88.5977,87.5522,88.4837,444092.0
2021-10-08 09:40:00,93.12,93.75,93.11,93.73,421800.0,88.5122,89.111,88.5027,89.092,421800.0
2021-10-08 09:50:00,93.73,94.0,93.47,93.9,465063.0,89.092,89.3486,88.8449,89.2536,465063.0
2021-10-08 10:00:00,93.89,94.32,93.89,94.24,430835.0,89.2441,89.6528,89.2441,89.5768,430835.0
2021-10-08 10:10:00,94.24,94.68,94.23,94.61,503317.0,89.5768,89.995,89.5673,89.9285,503317.0
2021-10-08 10:20:00,94.61,94.87,94.21,94.28,434591.0,89.9285,90.1756,89.5483,89.6148,434591.0
2021-10-08 10:30:00,94.27,94.5,93.99,94.39,351509.0,89.6053,89.8239,89.3391,89.7193,351509.0
2021-10-08 10:40:00,94.39,94.61,94.15,94.51,249296.0,89.7193,89.9285,89.4912,89.8334,249296.0
2021-10-08 10:50:00,94.51,94.76,94.5,94.66,220355.0,89.8334,90.071,89.8239,89.976,220355.0
2021-10-08 11:00:00,94.65,94.77,94.55,94.76,176499.0,89.9665,90.0805,89.8714,90.071,176499.0
2021-10-08 11:10:00,94.75,94.94,94.67,94.94,201433.0,90.0615,90.2421,89.9855,90.2421,201433.0
2021-10-08 11:20:00,94.93,94.96,94.71,94.75,191421.0,90.2326,90.2611,90.0235,90.0615,191421.0
2021-10-08 11:30:00,94.76,94.76,94.33,94.43,160303.0,90.071,90.071,89.6623,89.7574,160303.0
2021-10-08 11:40:00,94.44,94.57,94.39,94.41,139117.0,89.7669,89.8904,89.7193,89.7384,139117.0
2021-10-08 11:50:00,94.41,94.54,94.38,94.5,94163.0,89.7384,89.8619,89.7098,89.8239,94163.0
2021-10-08 12:00:00,94.51,94.55,94.41,94.5,126909.0,89.8334,89.8714,89.7384,89.8239,126909.0
2021-10-08 12:10:00,94.5,94.59,94.44,94.49,145556.0,89.8239,89.9095,89.7669,89.8144,145556.0
2021-10-08 12:20:00,94.5,94.52,94.44,94.45,111405.0,89.8239,89.8429,89.7669,89.7764,111405.0
2021-10-08 12:30:00,94.45,94.64,94.34,94.59,202540.0,89.7764,89.957,89.6718,89.9095,202540.0
2021-10-08 12:40:00,94.59,94.83,94.58,94.73,650628.0,89.9095,90.1376,89.8999,90.0425,650628.0
2021-10-08 12:50:00,94.73,94.94,94.7,94.72,213677.0,90.0425,90.2421,90.014,90.033,213677.0
2021-10-08 13:00:00,94.72,94.84,94.72,94.77,118884.0,90.033,90.1471,90.033,90.0805,118884.0
2021-10-08 13:10:00,94.76,94.94,94.6,94.63,226557.0,90.071,90.2421,89.919,89.9475,226557.0
2021-10-08 13:20:00,94.64,94.86,94.64,94.79,152789.0,89.957,90.1661,89.957,90.0996,152789.0
2021-10-08 13:30:00,94.77,94.92,94.71,94.81,150031.0,90.0805,90.2231,90.0235,90.1186,150031.0
2021-10-08 13:40:00,94.82,94.86,94.78,94.84,118442.0,90.1281,90.1661,90.0901,90.1471,118442.0
2021-10-08 13:50:00,94.83,94.83,94.68,94.79,180573.0,90.1376,90.1376,89.995,90.0996,180573.0
2021-10-08 14:00:00,94.79,94.82,94.75,94.79,145363.0,90.0996,90.1281,90.0615,90.0996,145363.0
2021-10-08 14:10:00,94.78,95.02,94.75,94.89,289693.0,90.0901,90.3182,90.0615,90.1946,289693.0
2021-10-08 14:20:00,94.88,94.98,94.82,94.92,127870.0,90.1851,90.2802,90.1281,90.2231,127870.0
2021-10-08 14:30:00,94.92,94.92,94.65,94.69,120206.0,90.2231,90.2231,89.9665,90.0045,120206.0
2021-10-08 14:40:00,94.69,94.69,94.48,94.49,216715.0,90.0045,90.0045,89.8049,89.8144,216715.0
2021-10-08 14:50:00,94.48,94.58,94.45,94.55,150261.0,89.8049,89.8999,89.7764,89.8714,150261.0
2021-10-08 15:00:00,94.55,94.77,94.55,94.77,174041.0,89.8714,90.0805,89.8714,90.0805,174041.0
2021-10-08 15:10:00,94.76,94.8,94.56,94.65,195649.0,90.071,90.1091,89.8809,89.9665,195649.0
2021-10-08 15:20:00,94.65,94.8,94.62,94.8,138362.0,89.9665,90.1091,89.938,90.1091,138362.0
2021-10-08 15:30:00,94.8,94.82,94.57,94.7,299187.0,90.1091,90.1281,89.8904,90.014,299187.0
2021-10-08 15:40:00,94.7,94.84,94.42,94.42,456687.0,90.014,90.1471,89.7479,89.7479,456687.0
2021-10-08 15:50:00,94.43,94.53,94.33,94.39,627162.0,89.7574,89.8524,89.6623,89.7193,627162.0
2021-10-11 09:30:00,94.29,96.72,94.2,96.65,878689.0,89.6243,91.9341,89.5388,91.8675,878689.0
2021-10-11 09:40:00,96.66,96.8,95.51,95.52,667468.0,91.877,92.0101,90.7839,90.7934,667468.0
2021-10-11 09:50:00,95.5,96.26,95.26,95.94,407634.0,90.7744,91.4968,90.5463,91.1927,407634.0
2021-10-11 10:00:00,95.99,96.05,95.72,95.85,196119.0,91.2402,91.2972,90.9835,91.1071,196119.0
2021-10-11 10:10:00,95.85,95.91,95.4,95.65,195988.0,91.1071,91.1641,90.6794,90.917,195988.0
2021-10-11 10:20:00,95.64,95.73,95.5,95.63,151936.0,90.9075,90.993,90.7744,90.898,151936.0
2021-10-11 10:30:00,95.65,95.84,95.51,95.83,152478.0,90.917,91.0976,90.7839,91.0881,152478.0
2021-10-11 10:40:00,95.84,95.95,95.76,95.86,189876.0,91.0976,91.2022,91.0216,91.1166,189876.0
2021-10-11 10:50:00,95.87,96.03,95.86,95.92,188465.0,91.1261,91.2782,91.1166,91.1736,188465.0
2021-10-11 11:00:00,95.92,96.04,95.83,96.02,145628.0,91.1736,91.2877,91.0881,91.2687,145628.0
2021-10-11 11:10:00,96.03,96.05,95.84,95.85,170973.0,91.2782,91.2972,91.0976,91.1071,170973.0
2021-10-11 11:20:00,95.85,95.86,95.68,95.68,133693.0,91.1071,91.1166,90.9455,90.9455,133693.0
2021-10-11 11:30:00,95.68,95.89,95.65,95.87,124032.0,90.9455,91.1451,90.917,91.1261,124032.0
2021-10-11 11:40:00,95.87,95.94,95.78,95.8,148630.0,91.1261,91.1927,91.0406,91.0596,148630.0
2021-10-11 11:50:00,95.81,95.82,95.56,95.59,146149.0,91.0691,91.0786,90.8315,90.86,146149.0
2021-10-11 12:00:00,95.59,95.61,95.33,95.4,183979.0,90.86,90.879,90.6128,90.6794,183979.0
2021-10-11 12:10:00,95.4,95.48,95.36,95.44,116839.0,90.6794,90.7554,90.6414,90.7174,116839.0
2021-10-11 12:20:00,95.44,95.63,95.43,95.62,109527.0,90.7174,90.898,90.7079,90.8885,109527.0
2021-10-11 12:30:00,95.62,95.62,95.45,95.54,130236.0,90.8885,90.8885,90.7269,90.8124,130236.0
2021-10-11 12:40:00,95.55,95.77,95.52,95.75,117915.0,90.8219,91.0311,90.7934,91.0121,117915.0
2021-10-11 12:50:00,95.76,95.8,95.65,95.77,159860.0,91.0216,91.0596,90.917,91.0311,159860.0
2021-10-11 13:00:00,95.78,95.83,95.71,95.79,145808.0,91.0406,91.0881,90.974,91.0501,145808.0
2021-10-11 13:10:00,95.8,95.89,95.72,95.73,153739.0,91.0596,91.1451,90.9835,90.993,153739.0
2021-10-11 13:20:00,95.73,95.77,95.49,95.49,141453.0,90.993,91.0311,90.7649,90.7649,141453.0
2021-10-11 13:30:00,95.49,95.52,95.39,95.5,129364.0,90.7649,90.7934,90.6699,90.7744,129364.0
2021-10-11 13:40:00,95.5,95.57,95.4,95.47,149097.0,90.7744,90.841,90.6794,90.7459,149097.0
2021-10-11 13:50:00,95.46,95.49,95.38,95.42,156757.0,90.7364,90.7649,90.6604,90.6984,156757.0
2021-10-11 14:00:00,95.42,95.49,95.36,95.48,145791.0,90.6984,90.7649,90.6414,90.7554,145791.0
2021-10-11 14:10:00,95.47,95.57,95.42,95.5,129982.0,90.7459,90.841,90.6984,90.7744,129982.0
2021-10-11 14:20:00,95.5,95.52,95.4,95.43,142189.0,90.7744,90.7934,90.6794,90.7079,142189.0
2021-10-11 14:30:00,95.43,95.43,95.29,95.3,144273.0,90.7079,90.7079,90.5748,90.5843,144273.0
2021-10-11 14:40:00,95.31,95.45,95.31,95.45,137052.0,90.5938,90.7269,90.5938,90.7269,137052.0
2021-10-11 14:50:00,95.45,95.54,95.35,95.48,169705.0,90.7269,90.8124,90.6318,90.7554,169705.0
2021-10-11 15:00:00,95.48,95.52,95.37,95.45,141433.0,90.7554,90.7934,90.6509,90.7269,141433.0
2021-10-11 15:10:00,95.45,95.62,95.44,95.62,182812.0,90.7269,90.8885,90.7174,90.8885,182812.0
2021-10-11 15:20:00,95.63,95.65,95.39,95.4,194210.0,90.898,90.917,90.6699,90.6794,194210.0
2021-10-11 15:30:00,95.39,95.58,95.3,95.56,270415.0,90.6699,90.8505,90.5843,90.8315,270415.0
2021-10-11 15:40:00,95.56,95.7,95.53,95.63,377003.0,90.8315,90.9645,90.8029,90.898,377003.0
2021-10-11 15:50:00,95.64,95.67,95.28,95.28,644331.0,90.9075,90.936,90.5653,90.5653,644331.0
2021-10-12 09:30:00,95.83,96.25,95.39,95.51,414909.0,91.0881,91.4873,90.6699,90.7839,414909.0
2021-10-12 09:40:00,95.5,95.86,95.26,95.84,348669.0,90.7744,91.1166,90.5463,91.0976,348669.0
2021-10-12 09:50:00,95.85,96.22,95.66,95.67,264375.0,91.1071,91.4588,90.9265,90.936,264375.0
2021-10-12 10:00:00,95.65,95.81,95.5,95.61,209609.0,90.917,91.0691,90.7744,90.879,209609.0
2021-10-12 10:10:00,95.62,95.75,95.44,95.73,196910.0,90.8885,91.0121,90.7174,90.993,196910.0
2021-10-12 10:20:00,95.71,95.92,95.68,95.84,170365.0,90.974,91.1736,90.9455,91.0976,170365.0
2021-10-12 10:30:00,95.83,96.02,95.57,96.01,169495.0,91.0881,91.2687,90.841,91.2592,169495.0
2021-10-12 10:40:00,96.03,96.1,95.92,95.96,117775.0,91.2782,91.3447,91.1736,91.2117,117775.0
2021-10-12 10:50:00,95.96,96.05,95.88,95.94,141748.0,91.2117,91.2972,91.1356,91.1927,141748.0
2021-10-12 11:00:00,95.92,96.2,95.92,96.15,138594.0,91.1736,91.4398,91.1736,91.3923,138594.0
2021-10-12 11:10:00,96.15,96.45,96.09,96.45,195452.0,91.3923,91.6774,91.3352,91.6774,195452.0
2021-10-12 11:20:00,96.46,96.52,96.27,96.31,277547.0,91.6869,91.744,91.5063,91.5443,277547.0
2021-10-12 11:30:00,96.31,96.31,95.97,96.23,87232.0,91.5443,91.5443,91.2212,91.4683,87232.0
2021-10-12 11:40:00,96.23,96.32,96.15,96.3,114138.0,91.4683,91.5538,91.3923,91.5348,114138.0
2021-10-12 11:50:00,96.29,96.35,96.25,96.31,101898.0,91.5253,91.5824,91.4873,91.5443,101898.0
2021-10-12 12:00:00,96.32,96.5,96.3,96.34,148267.0,91.5538,91.7249,91.5348,91.5729,148267.0
2021-10-12 12:10:00,96.34,96.4,96.11,96.11,218713.0,91.5729,91.6299,91.3542,91.3542,218713.0
2021-10-12 12:20:00,96.11,96.23,96.03,96.19,149069.0,91.3542,91.4683,91.2782,91.4303,149069.0
2021-10-12 12:30:00,96.19,96.2,95.93,96.02,99731.0,91.4303,91.4398,91.1831,91.2687,99731.0
2021-10-12 12:40:00,96.02,96.05,95.93,95.96,69142.0,91.2687,91.2972,91.1831,91.2117,69142.0
2021-10-12 12:50:00,95.96,95.99,95.89,95.91,108686.0,91.2117,91.2402,91.1451,91.1641,108686.0
2021-10-12 13:00:00,95.9,95.99,95.88,95.92,97938.0,91.1546,91.2402,91.1356,91.1736,97938.0
2021-10-12 13:10:00,95.91,95.98,95.84,95.88,83517.0,91.1641,91.2307,91.0976,91.1356,83517.0
2021-10-12 13:20:00,95.88,95.88,95.71,95.72,103289.0,91.1356,91.1356,90.974,90.9835,103289.0
2021-10-12 13:30:00,95.71,95.77,95.56,95.76,140284.0,90.974,91.0311,90.8315,91.0216,140284.0
2021-10-12 13:40:00,95.76,95.83,95.68,95.71,124319.0,91.0216,91.0881,90.9455,90.974,124319.0
2021-10-12 13:50:00,95.72,95.79,95.63,95.69,132780.0,90.9835,91.0501,90.898,90.955,132780.0
2021-10-12 14:00:00,95.67,95.83,95.64,95.83,149416.0,90.936,91.0881,90.9075,91.0881,149416.0
2021-10-12 14:10:00,95.83,95.97,95.83,95.87,171140.0,91.0881,91.2212,91.0881,91.1261,171140.0
2021-10-12 14:20:00,95.87,95.92,95.8,95.82,154215.0,91.1261,91.1736,91.0596,91.0786,154215.0
2021-10-12 14:30:00,95.82,95.87,95.64,95.67,144516.0,91.0786,91.1261,90.9075,90.936,144516.0
2021-10-12 14:40:00,95.67,95.68,95.61,95.62,101488.0,90.936,90.9455,90.879,90.8885,101488.0
2021-10-12 14:50:00,95.61,95.77,95.6,95.7,190218.0,90.879,91.0311,90.8695,90.9645,190218.0
2021-10-12 15:00:00,95.71,95.88,95.71,95.86,138075.0,90.974,91.1356,90.974,91.1166,138075.0
2021-10-12 15:10:00,95.84,95.9,95.78,95.9,123679.0,91.0976,91.1546,91.0406,91.1546,123679.0
2021-10-12 15:20:00,95.89,96.04,95.87,95.95,131476.0,91.1451,91.2877,91.1261,91.2022,131476.0
2021-10-12 15:30:00,95.94,95.97,95.8,95.84,156649.0,91.1927,91.2212,91.0596,91.0976,156649.0
2021-10-12 15:40:00,95.83,95.87,95.61,95.63,279813.0,91.0881,91.1261,90.879,90.898,279813.0
2021-10-12 15:50:00,95.62,95.8,95.48,95.58,627187.0,90.8885,91.0596,90.7554,90.8505,627187.0
2021-10-13 09:30:00,96.1,96.72,95.95,96.59,356279.0,91.3447,91.9341,91.2022,91.8105,356279.0
2021-10-13 09:40:00,96.59,96.63,96.2,96.2,279786.0,91.8105,91.8485,91.4398,91.4398,279786.0
2021-10-13 09:50:00,96.2,96.64,96.02,96.53,258756.0,91.4398,91.858,91.2687,91.7535,258756.0
2021-10-13 10:00:00,96.55,96.63,96.4,96.57,244325.0,91.7725,91.8485,91.6299,91.7915,244325.0
2021-10-13 10:10:00,96.57,96.66,96.14,96.51,244884.0,91.7915,91.877,91.3828,91.7344,244884.0
2021-10-13 10:20:00,96.52,96.66,96.34,96.55,268746.0,91.744,91.877,91.5729,91.7725,268746.0
2021-10-13 10:30:00,96.56,96.81,96.45,96.78,242805.0,91.782,92.0196,91.6774,91.9911,242805.0
2021-10-13 10:40:00,96.77,96.99,96.7,96.89,170688.0,91.9816,92.1907,91.915,92.0956,170688.0
2021-10-13 10:50:00,96.89,96.97,96.77,96.82,167641.0,92.0956,92.1717,91.9816,92.0291,167641.0
2021-10-13 11:00:00,96.82,96.95,96.72,96.87,160610.0,92.0291,92.1527,91.9341,92.0766,160610.0
2021-10-13 11:10:00,96.87,96.93,96.83,96.9,155878.0,92.0766,92.1337,92.0386,92.1051,155878.0
2021-10-13 11:20:00,96.9,96.9,96.25,96.25,164394.0,92.1051,92.1051,91.4873,91.4873,164394.0
2021-10-13 11:30:00,96.25,96.52,96.13,96.51,161482.0,91.4873,91.744,91.3732,91.7344,161482.0
2021-10-13 11:40:00,96.52,96.62,96.46,96.51,96245.0,91.744,91.839,91.6869,91.7344,96245.0
2021-10-13 11:50:00,96.51,96.54,96.37,96.42,129952.0,91.7344,91.763,91.6014,91.6489,129952.0
2021-10-13 12:00:00,96.43,96.52,96.39,96.5,172754.0,91.6584,91.744,91.6204,91.7249,172754.0
2021-10-13 12:10:00,96.5,96.57,96.37,96.4,149144.0,91.7249,91.7915,91.6014,91.6299,149144.0
2021-10-13 12:20:00,96.4,96.56,96.38,96.46,152542.0,91.6299,91.782,91.6109,91.6869,152542.0
2021-10-13 12:30:00,96.46,96.55,96.39,96.53,83161.0,91.6869,91.7725,91.6204,91.7535,83161.0
2021-10-13 12:40:00,96.54,96.56,96.38,96.42,91480.0,91.763,91.782,91.6109,91.6489,91480.0
2021-10-13 12:50:00,96.43,96.59,96.41,96.56,61277.0,91.6584,91.8105,91.6394,91.782,61277.0
2021-10-13 13:00:00,96.57,96.6,96.53,96.55,38232.0,91.7915,91.82,91.7535,91.7725,38232.0
2021-10-13 13:10:00,96.54,96.57,96.47,96.48,93267.0,91.763,91.7915,91.6964,91.7059,93267.0
2021-10-13 13:20:00,96.48,96.71,96.48,96.68,96553.0,91.7059,91.9245,91.7059,91.896,96553.0
2021-10-13 13:30:00,96.66,96.81,96.66,96.81,70239.0,91.877,92.0196,91.877,92.0196,70239.0
2021-10-13 13:40:00,96.81,96.82,96.74,96.76,94576.0,92.0196,92.0291,91.9531,91.9721,94576.0
2021-10-13 13:50:00,96.77,96.78,96.71,96.71,82434.0,91.9816,91.9911,91.9245,91.9245,82434.0
2021-10-13 14:00:00,96.71,96.91,96.5,96.64,182381.0,91.9245,92.1147,91.7249,91.858,182381.0
2021-10-13 14:10:00,96.61,96.65,96.53,96.55,131001.0,91.8295,91.8675,91.7535,91.7725,131001.0
2021-10-13 14:20:00,96.54,96.6,96.33,96.33,142722.0,91.763,91.82,91.5634,91.5634,142722.0
2021-10-13 14:30:00,96.32,96.42,96.28,96.28,147854.0,91.5538,91.6489,91.5158,91.5158,147854.0
2021-10-13 14:40:00,96.29,96.31,96.16,96.16,132632.0,91.5253,91.5443,91.4018,91.4018,132632.0
2021-10-13 14:50:00,96.16,96.23,96.15,96.17,149153.0,91.4018,91.4683,91.3923,91.4113,149153.0
2021-10-13 15:00:00,96.17,96.39,96.09,96.39,200361.0,91.4113,91.6204,91.3352,91.6204,200361.0
2021-10-13 15:10:00,96.38,96.5,96.25,96.45,181758.0,91.6109,91.7249,91.4873,91.6774,181758.0
2021-10-13 15:20:00,96.45,96.55,96.43,96.44,157801.0,91.6774,91.7725,91.6584,91.6679,157801.0
2021-10-13 15:30:00,96.45,96.53,96.41,96.48,273703.0,91.6774,91.7535,91.6394,91.7059,273703.0
2021-10-13 15:40:00,96.48,96.55,96.47,96.52,264984.0,91.7059,91.7725,91.6964,91.744,264984.0
2021-10-13 15:50:00,96.52,96.58,96.38,96.4,652358.0,91.744,91.801,91.6109,91.6299,652358.0
2021-10-14 09:30:00,96.8,97.35,95.93,95.96,462416.0,92.0101,92.5329,91.1831,91.2117,462416.0
2021-10-14 09:40:00,95.94,96.33,95.44,95.47,328552.0,91.1927,91.5634,90.7174,90.7459,328552.0
2021-10-14 09:50:00,95.47,95.54,94.64,94.65,433526.0,90.7459,90.8124,89.957,89.9665,433526.0
2021-10-14 10:00:00,94.65,95.1,94.37,94.83,419179.0,89.9665,90.3942,89.7003,90.1376,419179.0
2021-10-14 10:10:00,94.84,95.17,94.77,95.08,192046.0,90.1471,90.4608,90.0805,90.3752,192046.0
2021-10-14 10:20:00,95.08,95.53,95.08,95.49,169597.0,90.3752,90.8029,90.3752,90.7649,169597.0
2021-10-14 10:30:00,95.49,95.71,95.43,95.59,163803.0,90.7649,90.974,90.7079,90.86,163803.0
2021-10-14 10:40:00,95.59,95.75,95.54,95.54,88017.0,90.86,91.0121,90.8124,90.8124,88017.0
2021-10-14 10:50:00,95.54,95.66,95.41,95.63,125604.0,90.8124,90.9265,90.6889,90.898,125604.0
2021-10-14 11:00:00,95.63,95.65,95.44,95.59,121851.0,90.898,90.917,90.7174,90.86,121851.0
2021-10-14 11:10:00,95.59,95.69,95.5,95.63,98410.0,90.86,90.955,90.7744,90.898,98410.0
2021-10-14 11:20:00,95.62,95.68,95.54,95.62,123913.0,90.8885,90.9455,90.8124,90.8885,123913.0
2021-10-14 11:30:00,95.61,95.64,95.52,95.53,79279.0,90.879,90.9075,90.7934,90.8029,79279.0
2021-10-14 11:40:00,95.53,95.58,95.4,95.44,77135.0,90.8029,90.8505,90.6794,90.7174,77135.0
2021-10-14 11:50:00,95.45,95.45,95.21,95.37,73377.0,90.7269,90.7269,90.4988,90.6509,73377.0
2021-10-14 12:00:00,95.37,95.51,95.35,95.48,63566.0,90.6509,90.7839,90.6318,90.7554,63566.0
2021-10-14 12:10:00,95.47,95.63,95.46,95.62,63467.0,90.7459,90.898,90.7364,90.8885,63467.0
2021-10-14 12:20:00,95.61,95.62,95.55,95.58,55039.0,90.879,90.8885,90.8219,90.8505,55039.0
2021-10-14 12:30:00,95.58,95.58,95.45,95.5,103691.0,90.8505,90.8505,90.7269,90.7744,103691.0
2021-10-14 12:40:00,95.49,95.57,95.38,95.57,74665.0,90.7649,90.841,90.6604,90.841,74665.0
2021-10-14 12:50:00,95.57,95.59,95.49,95.5,56048.0,90.841,90.86,90.7649,90.7744,56048.0
2021-10-14 13:00:00,95.51,95.53,95.38,95.4,66061.0,90.7839,90.8029,90.6604,90.6794,66061.0
2021-10-14 13:10:00,95.4,95.44,95.34,95.36,63530.0,90.6794,90.7174,90.6223,90.6414,63530.0
2021-10-14 13:20:00,95.37,95.42,95.3,95.34,65200.0,90.6509,90.6984,90.5843,90.6223,65200.0
2021-10-14 13:30:00,95.35,95.46,95.34,95.39,65881.0,90.6318,90.7364,90.6223,90.6699,65881.0
2021-10-14 13:40:00,95.4,95.48,95.36,95.45,99746.0,90.6794,90.7554,90.6414,90.7269,99746.0
2021-10-14 13:50:00,95.46,95.48,95.38,95.45,64010.0,90.7364,90.7554,90.6604,90.7269,64010.0
2021-10-14 14:00:00,95.45,95.51,95.39,95.5,56986.0,90.7269,90.7839,90.6699,90.7744,56986.0
2021-10-14 14:10:00,95.5,95.6,95.48,95.58,78731.0,90.7744,90.8695,90.7554,90.8505,78731.0
2021-10-14 14:20:00,95.58,95.71,95.57,95.7,73334.0,90.8505,90.974,90.841,90.9645,73334.0
2021-10-14 14:30:00,95.7,95.71,95.59,95.63,69065.0,90.9645,90.974,90.86,90.898,69065.0
2021-10-14 14:40:00,95.63,95.64,95.55,95.6,99624.0,90.898,90.9075,90.8219,90.8695,99624.0
2021-10-14 14:50:00,95.61,95.61,95.49,95.51,79235.0,90.879,90.879,90.7649,90.7839,79235.0
2021-10-14 15:00:00,95.5,95.51,95.29,95.31,149606.0,90.7744,90.7839,90.5748,90.5938,149606.0
2021-10-14 15:10:00,95.31,95.36,95.27,95.31,140419.0,90.5938,90.6414,90.5558,90.5938,140419.0
2021-10-14 15:20:00,95.3,95.39,95.22,95.3,141790.0,90.5843,90.6699,90.5083,90.5843,141790.0
2021-10-14 15:30:00,95.3,95.33,95.15,95.17,232197.0,90.5843,90.6128,90.4417,90.4608,232197.0
2021-10-14 15:40:00,95.17,95.26,95.13,95.2,236898.0,90.4608,90.5463,90.4227,90.4893,236898.0
2021-10-14 15:50:00,95.21,95.34,95.2,95.3,571143.0,90.4988,90.6223,90.4893,90.5843,571143.0
2021-10-15 09:30:00,95.09,95.47,94.73,94.77,619213.0,90.3847,90.7459,90.0425,90.0805,619213.0
2021-10-15 09:40:00,94.77,95.88,94.73,95.78,232487.0,90.0805,91.1356,90.0425,91.0406,232487.0
2021-10-15 09:50:00,95.78,95.95,95.7,95.77,154556.0,91.0406,91.2022,90.9645,91.0311,154556.0
2021-10-15 10:00:00,95.78,95.92,95.54,95.89,111898.0,91.0406,91.1736,90.8124,91.1451,111898.0
2021-10-15 10:10:00,95.88,96.04,95.77,96.04,127883.0,91.1356,91.2877,91.0311,91.2877,127883.0
2021-10-15 10:20:00,96.04,96.04,95.69,95.71,87633.0,91.2877,91.2877,90.955,90.974,87633.0
2021-10-15 10:30:00,95.72,95.82,95.67,95.7,96916.0,90.9835,91.0786,90.936,90.9645,96916.0
2021-10-15 10:40:00,95.7,95.73,95.49,95.56,120962.0,90.9645,90.993,90.7649,90.8315,120962.0
2021-10-15 10:50:00,95.56,95.65,95.39,95.65,195606.0,90.8315,90.917,90.6699,90.917,195606.0
2021-10-15 11:00:00,95.64,95.89,95.64,95.84,116333.0,90.9075,91.1451,90.9075,91.0976,116333.0
2021-10-15 11:10:00,95.85,95.87,95.62,95.73,79656.0,91.1071,91.1261,90.8885,90.993,79656.0
2021-10-15 11:20:00,95.73,95.75,95.63,95.64,77928.0,90.993,91.0121,90.898,90.9075,77928.0
2021-10-15 11:30:00,95.65,95.7,95.46,95.47,114602.0,90.917,90.9645,90.7364,90.7459,114602.0
2021-10-15 11:40:00,95.48,95.52,95.39,95.5,99726.0,90.7554,90.7934,90.6699,90.7744,99726.0
2021-10-15 11:50:00,95.5,95.53,95.32,95.32,100183.0,90.7744,90.8029,90.6033,90.6033,100183.0
2021-10-15 12:00:00,95.32,95.46,95.29,95.42,100052.0,90.6033,90.7364,90.5748,90.6984,100052.0
2021-10-15 12:10:00,95.43,95.48,95.33,95.46,86669.0,90.7079,90.7554,90.6128,90.7364,86669.0
2021-10-15 12:20:00,95.46,95.49,95.35,95.48,101095.0,90.7364,90.7649,90.6318,90.7554,101095.0
2021-10-15 12:30:00,95.48,95.55,95.39,95.45,83328.0,90.7554,90.8219,90.6699,90.7269,83328.0
2021-10-15 12:40:00,95.44,95.58,95.44,95.54,96308.0,90.7174,90.8505,90.7174,90.8124,96308.0
2021-10-15 12:50:00,95.54,95.55,95.48,95.54,70873.0,90.8124,90.8219,90.7554,90.8124,70873.0
2021-10-15 13:00:00,95.53,95.55,95.45,95.48,94288.0,90.8029,90.8219,90.7269,90.7554,94288.0
2021-10-15 13:10:00,95.48,95.49,95.29,95.34,91950.0,90.7554,90.7649,90.5748,90.6223,91950.0
2021-10-15 13:20:00,95.34,95.42,95.33,95.37,69375.0,90.6223,90.6984,90.6128,90.6509,69375.0
2021-10-15 13:30:00,95.38,95.48,95.38,95.45,123356.0,90.6604,90.7554,90.6604,90.7269,123356.0
2021-10-15 13:40:00,95.44,95.46,95.4,95.43,85608.0,90.7174,90.7364,90.6794,90.7079,85608.0
2021-10-15 13:50:00,95.43,95.47,95.39,95.41,123777.0,90.7079,90.7459,90.6699,90.6889,123777.0
2021-10-15 14:00:00,95.41,95.47,95.41,95.44,126706.0,90.6889,90.7459,90.6889,90.7174,126706.0
2021-10-15 14:10:00,95.45,95.47,95.41,95.43,98554.0,90.7269,90.7459,90.6889,90.7079,98554.0
2021-10-15 14:20:00,95.43,95.43,95.33,95.37,73212.0,90.7079,90.7079,90.6128,90.6509,73212.0
2021-10-15 14:30:00,95.37,95.43,95.35,95.43,82801.0,90.6509,90.7079,90.6318,90.7079,82801.0
2021-10-15 14:40:00,95.43,95.45,95.39,95.43,56983.0,90.7079,90.7269,90.6699,90.7079,56983.0
2021-10-15 14:50:00,95.44,95.48,95.38,95.46,87430.0,90.7174,90.7554,90.6604,90.7364,87430.0
2021-10-15 15:00:00,95.45,95.47,95.35,95.36,106619.0,90.7269,90.7459,90.6318,90.6414,106619.0
2021-10-15 15:10:00,95.35,95.46,95.35,95.4,98724.0,90.6318,90.7364,90.6318,90.6794,98724.0
2021-10-15 15:20:00,95.39,95.46,95.37,95.45,113601.0,90.6699,90.7364,90.6509,90.7269,113601.0
2021-10-15 15:30:00,95.45,95.48,95.38,95.42,157846.0,90.7269,90.7554,90.6604,90.6984,157846.0
2021-10-15 15:40:00,95.42,95.46,95.28,95.3,193432.0,90.6984,90.7364,90.5653,90.5843,193432.0
2021-10-15 15:50:00,95.3,95.41,95.29,95.34,535101.0,90.5843,90.6889,90.5748,90.6223,535101.0
2021-10-18 09:30:00,95.34,95.7,95.1,95.23,222772.0,90.6223,90.9645,90.3942,90.5178,222772.0
2021-10-18 09:40:00,95.23,95.65,95.15,95.51,190541.0,90.5178,90.917,90.4417,90.7839,190541.0
2021-10-18 09:50:00,95.53,95.87,95.44,95.66,179666.0,90.8029,91.1261,90.7174,90.9265,179666.0
2021-10-18 10:00:00,95.67,95.92,95.62,95.86,135269.0,90.936,91.1736,90.8885,91.1166,135269.0
2021-10-18 10:10:00,95.88,95.93,95.71,95.79,82095.0,91.1356,91.1831,90.974,91.0501,82095.0
2021-10-18 10:20:00,95.8,95.92,95.65,95.91,65492.0,91.0596,91.1736,90.917,91.1641,65492.0
2021-10-18 10:30:00,95.91,95.94,95.78,95.89,113844.0,91.1641,91.1927,91.0406,91.1451,113844.0
2021-10-18 10:40:00,95.9,95.94,95.84,95.9,74826.0,91.1546,91.1927,91.0976,91.1546,74826.0
2021-10-18 10:50:00,95.91,95.91,95.78,95.84,70670.0,91.1641,91.1641,91.0406,91.0976,70670.0
2021-10-18 11:00:00,95.85,95.9,95.84,95.89,92697.0,91.1071,91.1546,91.0976,91.1451,92697.0
2021-10-18 11:10:00,95.9,95.98,95.79,95.97,153478.0,91.1546,91.2307,91.0501,91.2212,153478.0
2021-10-18 11:20:00,95.97,96.15,95.94,96.01,107910.0,91.2212,91.3923,91.1927,91.2592,107910.0
2021-10-18 11:30:00,96.03,96.17,96.01,96.1,71629.0,91.2782,91.4113,91.2592,91.3447,71629.0
2021-10-18 11:40:00,96.11,96.2,96.1,96.17,118061.0,91.3542,91.4398,91.3447,91.4113,118061.0
2021-10-18 11:50:00,96.18,96.25,96.15,96.18,83673.0,91.4208,91.4873,91.3923,91.4208,83673.0
2021-10-18 12:00:00,96.18,96.26,96.11,96.2,110438.0,91.4208,91.4968,91.3542,91.4398,110438.0
2021-10-18 12:10:00,96.19,96.23,96.16,96.21,51865.0,91.4303,91.4683,91.4018,91.4493,51865.0
2021-10-18 12:20:00,96.22,96.33,96.18,96.23,60809.0,91.4588,91.5634,91.4208,91.4683,60809.0
2021-10-18 12:30:00,96.22,96.31,96.21,96.31,45281.0,91.4588,91.5443,91.4493,91.5443,45281.0
2021-10-18 12:40:00,96.31,96.41,96.28,96.35,58151.0,91.5443,91.6394,91.5158,91.5824,58151.0
2021-10-18 12:50:00,96.34,96.47,96.33,96.47,64473.0,91.5729,91.6964,91.5634,91.6964,64473.0
2021-10-18 13:00:00,96.47,96.49,96.37,96.38,56717.0,91.6964,91.7154,91.6014,91.6109,56717.0
2021-10-18 13:10:00,96.39,96.4,96.3,96.33,66939.0,91.6204,91.6299,91.5348,91.5634,66939.0
2021-10-18 13:20:00,96.33,96.4,96.29,96.39,59116.0,91.5634,91.6299,91.5253,91.6204,59116.0
2021-10-18 13:30:00,96.4,96.42,96.31,96.32,44173.0,91.6299,91.6489,91.5443,91.5538,44173.0
2021-10-18 13:40:00,96.31,96.38,96.27,96.37,80123.0,91.5443,91.6109,91.5063,91.6014,80123.0
2021-10-18 13:50:00,96.38,96.52,96.37,96.48,86897.0,91.6109,91.744,91.6014,91.7059,86897.0
2021-10-18 14:00:00,96.47,96.52,96.43,96.44,67069.0,91.6964,91.744,91.6584,91.6679,67069.0
2021-10-18 14:10:00,96.44,96.47,96.4,96.41,54454.0,91.6679,91.6964,91.6299,91.6394,54454.0
2021-10-18 14:20:00,96.42,96.45,96.37,96.43,56751.0,91.6489,91.6774,91.6014,91.6584,56751.0
2021-10-18 14:30:00,96.42,96.43,96.33,96.34,61529.0,91.6489,91.6584,91.5634,91.5729,61529.0
2021-10-18 14:40:00,96.34,96.37,96.29,96.34,91422.0,91.5729,91.6014,91.5253,91.5729,91422.0
2021-10-18 14:50:00,96.34,96.42,96.34,96.4,73296.0,91.5729,91.6489,91.5729,91.6299,73296.0
2021-10-18 15:00:00,96.39,96.41,96.32,96.37,94844.0,91.6204,91.6394,91.5538,91.6014,94844.0
2021-10-18 15:10:00,96.36,96.48,96.35,96.44,87819.0,91.5919,91.7059,91.5824,91.6679,87819.0
2021-10-18 15:20:00,96.44,96.48,96.39,96.42,98123.0,91.6679,91.7059,91.6204,91.6489,98123.0
2021-10-18 15:30:00,96.42,96.61,96.4,96.59,161509.0,91.6489,91.8295,91.6299,91.8105,161509.0
2021-10-18 15:40:00,96.58,96.65,96.51,96.58,208314.0,91.801,91.8675,91.7344,91.801,208314.0
2021-10-18 15:50:00,96.57,96.61,96.42,96.5,478132.0,91.7915,91.8295,91.6489,91.7249,478132.0
2021-10-19 09:30:00,97.0,97.15,96.62,97.03,178336.0,92.2002,92.3428,91.839,92.2287,178336.0
2021-10-19 09:40:00,97.05,97.22,96.67,96.75,201084.0,92.2477,92.4093,91.8865,91.9626,201084.0
2021-10-19 09:50:00,96.76,96.84,96.32,96.65,204198.0,91.9721,92.0481,91.5538,91.8675,204198.0
2021-10-19 10:00:00,96.65,96.85,96.61,96.78,153598.0,91.8675,92.0576,91.8295,91.9911,153598.0
2021-10-19 10:10:00,96.78,97.03,96.75,96.94,125336.0,91.9911,92.2287,91.9626,92.1432,125336.0
2021-10-19 10:20:00,96.94,97.01,96.83,96.89,86839.0,92.1432,92.2097,92.0386,92.0956,86839.0
2021-10-19 10:30:00,96.89,97.01,96.84,97.01,81663.0,92.0956,92.2097,92.0481,92.2097,81663.0
2021-10-19 10:40:00,97.02,97.15,96.84,96.9,108023.0,92.2192,92.3428,92.0481,92.1051,108023.0
2021-10-19 10:50:00,96.9,97.17,96.84,97.09,58628.0,92.1051,92.3618,92.0481,92.2857,58628.0
2021-10-19 11:00:00,97.1,97.12,97.03,97.09,66499.0,92.2953,92.3143,92.2287,92.2857,66499.0
2021-10-19 11:10:00,97.09,97.21,97.07,97.17,86412.0,92.2857,92.3998,92.2667,92.3618,86412.0
2021-10-19 11:20:00,97.18,97.26,97.16,97.23,74603.0,92.3713,92.4473,92.3523,92.4188,74603.0
2021-10-19 11:30:00,97.23,97.28,97.04,97.11,75213.0,92.4188,92.4663,92.2382,92.3048,75213.0
2021-10-19 11:40:00,97.12,97.23,97.08,97.09,52701.0,92.3143,92.4188,92.2762,92.2857,52701.0
2021-10-19 11:50:00,97.09,97.12,97.01,97.03,57704.0,92.2857,92.3143,92.2097,92.2287,57704.0
2021-10-19 12:00:00,97.03,97.05,96.89,96.93,70169.0,92.2287,92.2477,92.0956,92.1337,70169.0
2021-10-19 12:10:00,96.92,97.05,96.89,96.98,96556.0,92.1242,92.2477,92.0956,92.1812,96556.0
2021-10-19 12:20:00,96.97,97.01,96.91,96.99,69740.0,92.1717,92.2097,92.1147,92.1907,69740.0
2021-10-19 12:30:00,96.98,97.05,96.95,97.0,77781.0,92.1812,92.2477,92.1527,92.2002,77781.0
2021-10-19 12:40:00,97.01,97.1,96.99,97.1,57565.0,92.2097,92.2953,92.1907,92.2953,57565.0
2021-10-19 12:50:00,97.1,97.15,97.04,97.09,54169.0,92.2953,92.3428,92.2382,92.2857,54169.0
2021-10-19 13:00:00,97.09,97.15,97.06,97.12,54865.0,92.2857,92.3428,92.2572,92.3143,54865.0
2021-10-19 13:10:00,97.12,97.15,97.07,97.11,60027.0,92.3143,92.3428,92.2667,92.3048,60027.0
2021-10-19 13:20:00,97.11,97.16,97.07,97.08,36779.0,92.3048,92.3523,92.2667,92.2762,36779.0
2021-10-19 13:30:00,97.09,97.12,97.04,97.08,41580.0,92.2857,92.3143,92.2382,92.2762,41580.0
2021-10-19 13:40:00,97.08,97.08,96.99,97.02,48809.0,92.2762,92.2762,92.1907,92.2192,48809.0
2021-10-19 13:50:00,97.03,97.08,96.99,97.02,63878.0,92.2287,92.2762,92.1907,92.2192,63878.0
2021-10-19 14:00:00,97.03,97.1,97.02,97.06,43166.0,92.2287,92.2953,92.2192,92.2572,43166.0
2021-10-19 14:10:00,97.07,97.08,96.93,96.94,122616.0,92.2667,92.2762,92.1337,92.1432,122616.0
2021-10-19 14:20:00,96.94,96.95,96.86,96.87,81547.0,92.1432,92.1527,92.0671,92.0766,81547.0
2021-10-19 14:30:00,96.88,96.89,96.62,96.66,181887.0,92.0861,92.0956,91.839,91.877,181887.0
2021-10-19 14:40:00,96.66,96.79,96.63,96.73,94633.0,91.877,92.0006,91.8485,91.9436,94633.0
2021-10-19 14:50:00,96.73,96.74,96.67,96.7,74194.0,91.9436,91.9531,91.8865,91.915,74194.0
2021-10-19 15:00:00,96.69,96.88,96.69,96.88,78135.0,91.9055,92.0861,91.9055,92.0861,78135.0
2021-10-19 15:10:00,96.88,96.95,96.87,96.9,109273.0,92.0861,92.1527,92.0766,92.1051,109273.0
2021-10-19 15:20:00,96.9,96.93,96.85,96.89,83198.0,92.1051,92.1337,92.0576,92.0956,83198.0
2021-10-19 15:30:00,96.88,97.06,96.86,97.06,124813.0,92.0861,92.2572,92.0671,92.2572,124813.0
2021-10-19 15:40:00,97.07,97.14,96.95,96.96,189363.0,92.2667,92.3333,92.1527,92.1622,189363.0
2021-10-19 15:50:00,96.96,97.07,96.94,97.06,293998.0,92.1622,92.2667,92.1432,92.2572,293998.0
2021-10-20 09:30:00,97.27,97.97,97.24,97.9,224210.0,92.4568,93.1222,92.4283,93.0557,224210.0
2021-10-20 09:40:00,97.89,97.92,97.6,97.76,159334.0,93.0462,93.0747,92.7705,92.9226,159334.0
2021-10-20 09:50:00,97.78,97.8,97.44,97.49,218818.0,92.9416,92.9606,92.6184,92.666,218818.0
2021-10-20 10:00:00,97.49,97.67,97.37,97.45,151016.0,92.666,92.837,92.5519,92.6279,151016.0
2021-10-20 10:10:00,97.46,97.48,97.21,97.25,85658.0,92.6374,92.6564,92.3998,92.4378,85658.0
2021-10-20 10:20:00,97.25,97.46,97.21,97.43,68825.0,92.4378,92.6374,92.3998,92.6089,68825.0
2021-10-20 10:30:00,97.43,97.45,97.24,97.24,73759.0,92.6089,92.6279,92.4283,92.4283,73759.0
2021-10-20 10:40:00,97.23,97.28,97.08,97.16,73032.0,92.4188,92.4663,92.2762,92.3523,73032.0
2021-10-20 10:50:00,97.17,97.22,96.85,96.86,102936.0,92.3618,92.4093,92.0576,92.0671,102936.0
2021-10-20 11:00:00,96.86,96.95,96.73,96.73,194163.0,92.0671,92.1527,91.9436,91.9436,194163.0
2021-10-20 11:10:00,96.74,96.86,96.62,96.75,158819.0,91.9531,92.0671,91.839,91.9626,158819.0
2021-10-20 11:20:00,96.77,96.77,96.54,96.61,114845.0,91.9816,91.9816,91.763,91.8295,114845.0
2021-10-20 11:30:00,96.61,96.63,96.38,96.43,195473.0,91.8295,91.8485,91.6109,91.6584,195473.0
2021-10-20 11:40:00,96.42,96.55,96.4,96.55,104150.0,91.6489,91.7725,91.6299,91.7725,104150.0
2021-10-20 11:50:00,96.54,96.57,96.43,96.48,94382.0,91.763,91.7915,91.6584,91.7059,94382.0
2021-10-20 12:00:00,96.49,96.51,96.33,96.35,102250.0,91.7154,91.7344,91.5634,91.5824,102250.0
2021-10-20 12:10:00,96.36,96.56,96.35,96.54,117593.0,91.5919,91.782,91.5824,91.763,117593.0
2021-10-20 12:20:00,96.54,96.58,96.43,96.49,102209.0,91.763,91.801,91.6584,91.7154,102209.0
2021-10-20 12:30:00,96.5,96.65,96.49,96.55,64603.0,91.7249,91.8675,91.7154,91.7725,64603.0
2021-10-20 12:40:00,96.56,96.63,96.49,96.56,133698.0,91.782,91.8485,91.7154,91.782,133698.0
2021-10-20 12:50:00,96.56,96.59,96.51,96.55,101634.0,91.782,91.8105,91.7344,91.7725,101634.0
2021-10-20 13:00:00,96.54,96.55,96.38,96.42,128320.0,91.763,91.7725,91.6109,91.6489,128320.0
2021-10-20 13:10:00,96.42,96.44,96.26,96.3,121184.0,91.6489,91.6679,91.4968,91.5348,121184.0
2021-10-20 13:20:00,96.31,96.48,96.25,96.47,80529.0,91.5443,91.7059,91.4873,91.6964,80529.0
2021-10-20 13:30:00,96.46,96.5,96.37,96.43,77341.0,91.6869,91.7249,91.6014,91.6584,77341.0
2021-10-20 13:40:00,96.43,96.69,96.43,96.69,109921.0,91.6584,91.9055,91.6584,91.9055,109921.0
2021-10-20 13:50:00,96.7,96.73,96.63,96.64,66966.0,91.915,91.9436,91.8485,91.858,66966.0
2021-10-20 14:00:00,96.63,96.71,96.58,96.7,91559.0,91.8485,91.9245,91.801,91.915,91559.0
2021-10-20 14:10:00,96.7,96.72,96.65,96.66,114793.0,91.915,91.9341,91.8675,91.877,114793.0
2021-10-20 14:20:00,96.66,96.69,96.61,96.68,68609.0,91.877,91.9055,91.8295,91.896,68609.0
2021-10-20 14:30:00,96.67,96.7,96.61,96.63,71876.0,91.8865,91.915,91.8295,91.8485,71876.0
2021-10-20 14:40:00,96.63,96.67,96.62,96.65,64204.0,91.8485,91.8865,91.839,91.8675,64204.0
2021-10-20 14:50:00,96.64,96.72,96.61,96.68,103115.0,91.858,91.9341,91.8295,91.896,103115.0
2021-10-20 15:00:00,96.69,96.77,96.69,96.75,102346.0,91.9055,91.9816,91.9055,91.9626,102346.0
2021-10-20 15:10:00,96.75,96.77,96.69,96.7,74973.0,91.9626,91.9816,91.9055,91.915,74973.0
2021-10-20 15:20:00,96.7,96.73,96.66,96.68,75799.0,91.915,91.9436,91.877,91.896,75799.0
2021-10-20 15:30:00,96.67,96.68,96.54,96.55,139571.0,91.8865,91.896,91.763,91.7725,139571.0
2021-10-20 15:40:00,96.55,96.66,96.55,96.59,155084.0,91.7725,91.877,91.7725,91.8105,155084.0
2021-10-20 15:50:00,96.58,96.65,96.51,96.65,483191.0,91.801,91.8675,91.7344,91.8675,483191.0
2021-10-21 09:30:00,96.57,96.83,96.11,96.48,225080.0,91.7915,92.0386,91.3542,91.7059,225080.0
2021-10-21 09:40:00,96.48,96.66,96.07,96.54,200103.0,91.7059,91.877,91.3162,91.763,200103.0
2021-10-21 09:50:00,96.53,96.53,96.2,96.28,130555.0,91.7535,91.7535,91.4398,91.5158,130555.0
2021-10-21 10:00:00,96.3,96.39,95.94,96.13,143528.0,91.5348,91.6204,91.1927,91.3732,143528.0
2021-10-21 10:10:00,96.12,96.25,96.08,96.16,99335.0,91.3637,91.4873,91.3257,91.4018,99335.0
2021-10-21 10:20:00,96.16,96.21,95.99,96.02,114882.0,91.4018,91.4493,91.2402,91.2687,114882.0
2021-10-21 10:30:00,96.02,96.07,95.95,95.99,102324.0,91.2687,91.3162,91.2022,91.2402,102324.0
2021-10-21 10:40:00,96.0,96.16,95.87,96.07,115919.0,91.2497,91.4018,91.1261,91.3162,115919.0
2021-10-21 10:50:00,96.07,96.07,95.9,95.99,104751.0,91.3162,91.3162,91.1546,91.2402,104751.0
2021-10-21 11:00:00,95.99,96.01,95.86,95.86,108549.0,91.2402,91.2592,91.1166,91.1166,108549.0
2021-10-21 11:10:00,95.87,95.96,95.84,95.9,95671.0,91.1261,91.2117,91.0976,91.1546,95671.0
2021-10-21 11:20:00,95.89,95.93,95.71,95.77,107226.0,91.1451,91.1831,90.974,91.0311,107226.0
2021-10-21 11:30:00,95.77,95.89,95.75,95.84,79256.0,91.0311,91.1451,91.0121,91.0976,79256.0
2021-10-21 11:40:00,95.83,95.9,95.76,95.9,108726.0,91.0881,91.1546,91.0216,91.1546,108726.0
2021-10-21 11:50:00,95.9,95.96,95.88,95.95,62741.0,91.1546,91.2117,91.1356,91.2022,62741.0
2021-10-21 12:00:00,95.95,96.12,95.94,96.09,123404.0,91.2022,91.3637,91.1927,91.3352,123404.0
2021-10-21 12:10:00,96.1,96.1,95.99,96.02,73225.0,91.3447,91.3447,91.2402,91.2687,73225.0
2021-10-21 12:20:00,96.01,96.06,95.96,96.01,70637.0,91.2592,91.3067,91.2117,91.2592,70637.0
2021-10-21 12:30:00,96.0,96.02,95.98,96.0,41270.0,91.2497,91.2687,91.2307,91.2497,41270.0
2021-10-21 12:40:00,96.01,96.12,95.94,96.09,63538.0,91.2592,91.3637,91.1927,91.3352,63538.0
2021-10-21 12:50:00,96.09,96.18,96.06,96.14,83749.0,91.3352,91.4208,91.3067,91.3828,83749.0
2021-10-21 13:00:00,96.15,96.23,96.13,96.21,63921.0,91.3923,91.4683,91.3732,91.4493,63921.0
2021-10-21 13:10:00,96.22,96.33,96.2,96.32,90029.0,91.4588,91.5634,91.4398,91.5538,90029.0
2021-10-21 13:20:00,96.32,96.35,96.27,96.29,56778.0,91.5538,91.5824,91.5063,91.5253,56778.0
2021-10-21 13:30:00,96.29,96.32,96.24,96.3,42355.0,91.5253,91.5538,91.4778,91.5348,42355.0
2021-10-21 13:40:00,96.29,96.38,96.27,96.35,76068.0,91.5253,91.6109,91.5063,91.5824,76068.0
2021-10-21 13:50:00,96.34,96.36,96.22,96.24,57591.0,91.5729,91.5919,91.4588,91.4778,57591.0
2021-10-21 14:00:00,96.23,96.24,96.16,96.17,85907.0,91.4683,91.4778,91.4018,91.4113,85907.0
2021-10-21 14:10:00,96.18,96.23,96.14,96.2,80258.0,91.4208,91.4683,91.3828,91.4398,80258.0
2021-10-21 14:20:00,96.21,96.21,96.14,96.17,74664.0,91.4493,91.4493,91.3828,91.4113,74664.0
2021-10-21 14:30:00,96.17,96.19,96.1,96.13,62539.0,91.4113,91.4303,91.3447,91.3732,62539.0
2021-10-21 14:40:00,96.13,96.13,96.08,96.13,62480.0,91.3732,91.3732,91.3257,91.3732,62480.0
2021-10-21 14:50:00,96.14,96.17,96.11,96.15,64289.0,91.3828,91.4113,91.3542,91.3923,64289.0
2021-10-21 15:00:00,96.16,96.28,96.16,96.25,79929.0,91.4018,91.5158,91.4018,91.4873,79929.0
2021-10-21 15:10:00,96.25,96.37,96.25,96.36,72842.0,91.4873,91.6014,91.4873,91.5919,72842.0
2021-10-21 15:20:00,96.36,96.43,96.35,96.43,67864.0,91.5919,91.6584,91.5824,91.6584,67864.0
2021-10-21 15:30:00,96.43,96.45,96.32,96.32,101612.0,91.6584,91.6774,91.5538,91.5538,101612.0
2021-10-21 15:40:00,96.32,96.32,96.18,96.21,231281.0,91.5538,91.5538,91.4208,91.4493,231281.0
2021-10-21 15:50:00,96.21,96.34,96.15,96.29,553675.0,91.4493,91.5729,91.3923,91.5253,553675.0
2021-10-22 09:30:00,96.29,96.96,96.22,96.75,240359.0,91.5253,92.1622,91.4588,91.9626,240359.0
2021-10-22 09:40:00,96.76,96.93,96.57,96.82,131533.0,91.9721,92.1337,91.7915,92.0291,131533.0
2021-10-22 09:50:00,96.84,97.09,96.83,97.08,156410.0,92.0481,92.2857,92.0386,92.2762,156410.0
2021-10-22 10:00:00,97.08,97.29,97.06,97.17,105644.0,92.2762,92.4758,92.2572,92.3618,105644.0
2021-10-22 10:10:00,97.17,97.2,97.0,97.19,119634.0,92.3618,92.3903,92.2002,92.3808,119634.0
2021-10-22 10:20:00,97.19,97.28,97.13,97.28,82575.0,92.3808,92.4663,92.3238,92.4663,82575.0
2021-10-22 10:30:00,97.28,97.43,97.21,97.42,179749.0,92.4663,92.6089,92.3998,92.5994,179749.0
2021-10-22 10:40:00,97.43,97.61,97.39,97.61,103217.0,92.6089,92.78,92.5709,92.78,103217.0
2021-10-22 10:50:00,97.62,97.71,97.41,97.5,119895.0,92.7895,92.8751,92.5899,92.6755,119895.0
2021-10-22 11:00:00,97.5,97.62,97.47,97.61,82997.0,92.6755,92.7895,92.6469,92.78,82997.0
2021-10-22 11:10:00,97.61,97.62,97.49,97.53,60281.0,92.78,92.7895,92.666,92.704,60281.0
2021-10-22 11:20:00,97.52,97.54,97.3,97.45,101373.0,92.6945,92.7135,92.4854,92.6279,101373.0
2021-10-22 11:30:00,97.45,97.45,97.18,97.2,102416.0,92.6279,92.6279,92.3713,92.3903,102416.0
2021-10-22 11:40:00,97.21,97.24,97.13,97.2,83224.0,92.3998,92.4283,92.3238,92.3903,83224.0
2021-10-22 11:50:00,97.2,97.35,97.17,97.3,87833.0,92.3903,92.5329,92.3618,92.4854,87833.0
2021-10-22 12:00:00,97.29,97.34,97.18,97.31,55978.0,92.4758,92.5234,92.3713,92.4949,55978.0
2021-10-22 12:10:00,97.31,97.44,97.29,97.39,53148.0,92.4949,92.6184,92.4758,92.5709,53148.0
2021-10-22 12:20:00,97.39,97.5,97.28,97.48,67865.0,92.5709,92.6755,92.4663,92.6564,67865.0
2021-10-22 12:30:00,97.48,97.6,97.45,97.59,45305.0,92.6564,92.7705,92.6279,92.761,45305.0
2021-10-22 12:40:00,97.59,97.76,97.58,97.72,71597.0,92.761,92.9226,92.7515,92.8846,71597.0
2021-10-22 12:50:00,97.73,97.74,97.61,97.64,57750.0,92.8941,92.9036,92.78,92.8085,57750.0
2021-10-22 13:00:00,97.64,97.79,97.62,97.78,67801.0,92.8085,92.9511,92.7895,92.9416,67801.0
2021-10-22 13:10:00,97.79,97.84,97.7,97.81,42501.0,92.9511,92.9986,92.8656,92.9701,42501.0
2021-10-22 13:20:00,97.81,97.9,97.81,97.83,64200.0,92.9701,93.0557,92.9701,92.9891,64200.0
2021-10-22 13:30:00,97.82,97.89,97.78,97.89,63889.0,92.9796,93.0462,92.9416,93.0462,63889.0
2021-10-22 13:40:00,97.88,97.94,97.86,97.88,63092.0,93.0367,93.0937,93.0176,93.0367,63092.0
2021-10-22 13:50:00,97.88,97.94,97.82,97.83,63826.0,93.0367,93.0937,92.9796,92.9891,63826.0
2021-10-22 14:00:00,97.83,98.0,97.81,97.96,132108.0,92.9891,93.1507,92.9701,93.1127,132108.0
2021-10-22 14:10:00,97.96,98.12,97.95,98.11,95183.0,93.1127,93.2648,93.1032,93.2553,95183.0
2021-10-22 14:20:00,98.11,98.2,98.1,98.19,115994.0,93.2553,93.3408,93.2458,93.3313,115994.0
2021-10-22 14:30:00,98.19,98.27,98.16,98.18,73238.0,93.3313,93.4074,93.3028,93.3218,73238.0
2021-10-22 14:40:00,98.18,98.22,98.13,98.19,79273.0,93.3218,93.3598,93.2743,93.3313,79273.0
2021-10-22 14:50:00,98.19,98.2,98.07,98.08,127076.0,93.3313,93.3408,93.2173,93.2268,127076.0
2021-10-22 15:00:00,98.08,98.08,97.89,97.99,150767.0,93.2268,93.2268,93.0462,93.1412,150767.0
2021-10-22 15:10:00,98.0,98.04,97.93,97.95,96774.0,93.1507,93.1887,93.0842,93.1032,96774.0
2021-10-22 15:20:00,97.95,98.05,97.94,98.04,92842.0,93.1032,93.1982,93.0937,93.1887,92842.0
2021-10-22 15:30:00,98.04,98.17,98.04,98.09,127018.0,93.1887,93.3123,93.1887,93.2363,127018.0
2021-10-22 15:40:00,98.09,98.14,98.02,98.14,189280.0,93.2363,93.2838,93.1697,93.2838,189280.0
2021-10-22 15:50:00,98.12,98.27,98.08,98.25,581730.0,93.2648,93.4074,93.2268,93.3883,581730.0
2021-10-25 09:30:00,98.44,98.95,98.33,98.76,224445.0,93.5689,94.0537,93.4644,93.8731,224445.0
2021-10-25 09:40:00,98.73,98.85,98.41,98.41,113073.0,93.8446,93.9587,93.5404,93.5404,113073.0
2021-10-25 09:50:00,98.43,98.52,98.26,98.35,126723.0,93.5594,93.645,93.3979,93.4834,126723.0
2021-10-25 10:00:00,98.34,98.37,97.82,97.9,108708.0,93.4739,93.5024,92.9796,93.0557,108708.0
2021-10-25 10:10:00,97.92,97.92,97.55,97.75,146872.0,93.0747,93.0747,92.723,92.9131,146872.0
2021-10-25 10:20:00,97.76,97.96,97.72,97.88,222518.0,92.9226,93.1127,92.8846,93.0367,222518.0
2021-10-25 10:30:00,97.89,98.15,97.89,98.11,93875.0,93.0462,93.2933,93.0462,93.2553,93875.0
2021-10-25 10:40:00,98.12,98.22,98.06,98.13,55935.0,93.2648,93.3598,93.2077,93.2743,55935.0
2021-10-25 10:50:00,98.13,98.19,98.1,98.12,50249.0,93.2743,93.3313,93.2458,93.2648,50249.0
2021-10-25 11:00:00,98.13,98.27,98.08,98.26,64415.0,93.2743,93.4074,93.2268,93.3979,64415.0
2021-10-25 11:10:00,98.26,98.32,98.17,98.3,55807.0,93.3979,93.4549,93.3123,93.4359,55807.0
2021-10-25 11:20:00,98.3,98.31,98.15,98.19,38875.0,93.4359,93.4454,93.2933,93.3313,38875.0
2021-10-25 11:30:00,98.2,98.3,98.19,98.24,40911.0,93.3408,93.4359,93.3313,93.3788,40911.0
2021-10-25 11:40:00,98.25,98.29,98.23,98.24,27774.0,93.3883,93.4264,93.3693,93.3788,27774.0
2021-10-25 11:50:00,98.22,98.35,98.17,98.32,44366.0,93.3598,93.4834,93.3123,93.4549,44366.0
2021-10-25 12:00:00,98.33,98.39,98.31,98.33,47391.0,93.4644,93.5214,93.4454,93.4644,47391.0
2021-10-25 12:10:00,98.34,98.34,98.27,98.32,59268.0,93.4739,93.4739,93.4074,93.4549,59268.0
2021-10-25 12:20:00,98.33,98.34,98.27,98.29,28071.0,93.4644,93.4739,93.4074,93.4264,28071.0
2021-10-25 12:30:00,98.3,98.32,98.25,98.28,33583.0,93.4359,93.4549,93.3883,93.4169,33583.0
2021-10-25 12:40:00,98.29,98.37,98.24,98.36,34547.0,93.4264,93.5024,93.3788,93.4929,34547.0
2021-10-25 12:50:00,98.35,98.37,98.3,98.33,26441.0,93.4834,93.5024,93.4359,93.4644,26441.0
2021-10-25 13:00:00,98.32,98.35,98.29,98.32,32505.0,93.4549,93.4834,93.4264,93.4549,32505.0
2021-10-25 13:10:00,98.33,98.49,98.32,98.45,47618.0,93.4644,93.6165,93.4549,93.5784,47618.0
2021-10-25 13:20:00,98.46,98.5,98.43,98.49,44145.0,93.588,93.626,93.5594,93.6165,44145.0
2021-10-25 13:30:00,98.49,98.53,98.45,98.46,31994.0,93.6165,93.6545,93.5784,93.588,31994.0
2021-10-25 13:40:00,98.46,98.47,98.43,98.44,33444.0,93.588,93.5975,93.5594,93.5689,33444.0
2021-10-25 13:50:00,98.44,98.45,98.41,98.42,44802.0,93.5689,93.5784,93.5404,93.5499,44802.0
2021-10-25 14:00:00,98.41,98.44,98.37,98.39,40517.0,93.5404,93.5689,93.5024,93.5214,40517.0
2021-10-25 14:10:00,98.38,98.38,98.31,98.33,37744.0,93.5119,93.5119,93.4454,93.4644,37744.0
2021-10-25 14:20:00,98.34,98.41,98.31,98.4,43441.0,93.4739,93.5404,93.4454,93.5309,43441.0
2021-10-25 14:30:00,98.41,98.42,98.36,98.38,56532.0,93.5404,93.5499,93.4929,93.5119,56532.0
2021-10-25 14:40:00,98.38,98.42,98.3,98.31,47180.0,93.5119,93.5499,93.4359,93.4454,47180.0
2021-10-25 14:50:00,98.31,98.36,98.3,98.31,39674.0,93.4454,93.4929,93.4359,93.4454,39674.0
2021-10-25 15:00:00,98.3,98.31,98.14,98.15,92466.0,93.4359,93.4454,93.2838,93.2933,92466.0
2021-10-25 15:10:00,98.15,98.22,98.03,98.03,107331.0,93.2933,93.3598,93.1792,93.1792,107331.0
2021-10-25 15:20:00,98.04,98.06,97.95,98.05,141898.0,93.1887,93.2077,93.1032,93.1982,141898.0
2021-10-25 15:30:00,98.04,98.11,98.0,98.07,125077.0,93.1887,93.2553,93.1507,93.2173,125077.0
2021-10-25 15:40:00,98.06,98.1,97.97,98.0,104772.0,93.2077,93.2458,93.1222,93.1507,104772.0
2021-10-25 15:50:00,98.0,98.02,97.77,97.9,560022.0,93.1507,93.1697,92.9321,93.0557,560022.0
2021-10-26 09:30:00,98.3,98.56,98.06,98.18,226369.0,93.4359,93.683,93.2077,93.3218,226369.0
2021-10-26 09:40:00,98.15,98.24,97.76,97.79,165622.0,93.2933,93.3788,92.9226,92.9511,165622.0
2021-10-26 09:50:00,97.8,97.88,97.61,97.63,106592.0,92.9606,93.0367,92.78,92.799,106592.0
2021-10-26 10:00:00,97.64,97.81,97.52,97.65,125329.0,92.8085,92.9701,92.6945,92.818,125329.0
2021-10-26 10:10:00,97.65,97.69,97.45,97.66,156681.0,92.818,92.8561,92.6279,92.8275,156681.0
2021-10-26 10:20:00,97.66,97.71,97.53,97.63,108165.0,92.8275,92.8751,92.704,92.799,108165.0
2021-10-26 10:30:00,97.64,97.7,97.52,97.62,107531.0,92.8085,92.8656,92.6945,92.7895,107531.0
2021-10-26 10:40:00,97.62,97.83,97.51,97.78,110900.0,92.7895,92.9891,92.685,92.9416,110900.0
2021-10-26 10:50:00,97.78,97.79,97.59,97.62,115773.0,92.9416,92.9511,92.761,92.7895,115773.0
2021-10-26 11:00:00,97.63,97.79,97.56,97.59,99871.0,92.799,92.9511,92.7325,92.761,99871.0
2021-10-26 11:10:00,97.58,97.82,97.55,97.75,78323.0,92.7515,92.9796,92.723,92.9131,78323.0
2021-10-26 11:20:00,97.74,97.89,97.73,97.75,61562.0,92.9036,93.0462,92.8941,92.9131,61562.0
2021-10-26 11:30:00,97.75,97.77,97.52,97.71,98441.0,92.9131,92.9321,92.6945,92.8751,98441.0
2021-10-26 11:40:00,97.7,97.78,97.67,97.74,60149.0,92.8656,92.9416,92.837,92.9036,60149.0
2021-10-26 11:50:00,97.73,97.79,97.66,97.71,83844.0,92.8941,92.9511,92.8275,92.8751,83844.0
2021-10-26 12:00:00,97.71,97.71,97.57,97.67,76323.0,92.8751,92.8751,92.742,92.837,76323.0
2021-10-26 12:10:00,97.66,97.79,97.64,97.78,85555.0,92.8275,92.9511,92.8085,92.9416,85555.0
2021-10-26 12:20:00,97.77,97.8,97.68,97.76,59793.0,92.9321,92.9606,92.8466,92.9226,59793.0
2021-10-26 12:30:00,97.74,97.76,97.65,97.72,55170.0,92.9036,92.9226,92.818,92.8846,55170.0
2021-10-26 12:40:00,97.73,97.74,97.53,97.61,88346.0,92.8941,92.9036,92.704,92.78,88346.0
2021-10-26 12:50:00,97.61,97.63,97.46,97.59,170313.0,92.78,92.799,92.6374,92.761,170313.0
2021-10-26 13:00:00,97.58,97.58,97.42,97.45,148358.0,92.7515,92.7515,92.5994,92.6279,148358.0
2021-10-26 13:10:00,97.45,97.54,97.35,97.52,108292.0,92.6279,92.7135,92.5329,92.6945,108292.0
2021-10-26 13:20:00,97.52,97.53,97.39,97.46,86983.0,92.6945,92.704,92.5709,92.6374,86983.0
2021-10-26 13:30:00,97.45,97.64,97.43,97.64,72921.0,92.6279,92.8085,92.6089,92.8085,72921.0
2021-10-26 13:40:00,97.65,97.74,97.57,97.57,59048.0,92.818,92.9036,92.742,92.742,59048.0
2021-10-26 13:50:00,97.58,97.69,97.55,97.67,69074.0,92.7515,92.8561,92.723,92.837,69074.0
2021-10-26 14:00:00,97.67,97.71,97.57,97.61,77281.0,92.837,92.8751,92.742,92.78,77281.0
2021-10-26 14:10:00,97.61,97.61,97.35,97.43,152704.0,92.78,92.78,92.5329,92.6089,152704.0
2021-10-26 14:20:00,97.42,97.46,97.32,97.34,107491.0,92.5994,92.6374,92.5044,92.5234,107491.0
2021-10-26 14:30:00,97.34,97.37,97.17,97.17,190717.0,92.5234,92.5519,92.3618,92.3618,190717.0
2021-10-26 14:40:00,97.16,97.21,97.13,97.2,107826.0,92.3523,92.3998,92.3238,92.3903,107826.0
2021-10-26 14:50:00,97.2,97.35,97.18,97.35,87235.0,92.3903,92.5329,92.3713,92.5329,87235.0
2021-10-26 15:00:00,97.37,97.42,97.3,97.33,102288.0,92.5519,92.5994,92.4854,92.5139,102288.0
2021-10-26 15:10:00,97.33,97.39,97.3,97.3,95688.0,92.5139,92.5709,92.4854,92.4854,95688.0
2021-10-26 15:20:00,97.31,97.43,97.29,97.37,100731.0,92.4949,92.6089,92.4758,92.5519,100731.0
2021-10-26 15:30:00,97.37,97.38,97.1,97.13,237131.0,92.5519,92.5614,92.2953,92.3238,237131.0
2021-10-26 15:40:00,97.13,97.25,97.02,97.14,301457.0,92.3238,92.4378,92.2192,92.3333,301457.0
2021-10-26 15:50:00,97.14,97.21,96.95,96.98,630584.0,92.3333,92.3998,92.1527,92.1812,630584.0
2021-10-27 09:30:00,96.81,97.23,96.38,96.59,251683.0,92.0196,92.4188,91.6109,91.8105,251683.0
2021-10-27 09:40:00,96.61,97.05,96.58,96.78,169089.0,91.8295,92.2477,91.801,91.9911,169089.0
2021-10-27 09:50:00,96.79,96.88,96.62,96.8,123214.0,92.0006,92.0861,91.839,92.0101,123214.0
2021-10-27 10:00:00,96.81,97.11,96.68,97.1,132836.0,92.0196,92.3048,91.896,92.2953,132836.0
2021-10-27 10:10:00,97.11,97.3,96.84,96.9,182414.0,92.3048,92.4854,92.0481,92.1051,182414.0
2021-10-27 10:20:00,96.89,97.03,96.68,96.69,133720.0,92.0956,92.2287,91.896,91.9055,133720.0
2021-10-27 10:30:00,96.69,96.69,96.37,96.38,170780.0,91.9055,91.9055,91.6014,91.6109,170780.0
2021-10-27 10:40:00,96.38,96.7,96.32,96.67,119097.0,91.6109,91.915,91.5538,91.8865,119097.0
2021-10-27 10:50:00,96.68,96.77,96.56,96.62,115541.0,91.896,91.9816,91.782,91.839,115541.0
2021-10-27 11:00:00,96.61,96.69,96.51,96.53,73509.0,91.8295,91.9055,91.7344,91.7535,73509.0
2021-10-27 11:10:00,96.52,96.64,96.45,96.56,69879.0,91.744,91.858,91.6774,91.782,69879.0
2021-10-27 11:20:00,96.55,96.62,96.49,96.52,72395.0,91.7725,91.839,91.7154,91.744,72395.0
2021-10-27 11:30:00,96.53,96.53,96.35,96.42,93491.0,91.7535,91.7535,91.5824,91.6489,93491.0
2021-10-27 11:40:00,96.41,96.49,96.34,96.39,87269.0,91.6394,91.7154,91.5729,91.6204,87269.0
2021-10-27 11:50:00,96.4,96.43,96.21,96.26,87449.0,91.6299,91.6584,91.4493,91.4968,87449.0
2021-10-27 12:00:00,96.27,96.34,96.21,96.31,60551.0,91.5063,91.5729,91.4493,91.5443,60551.0
2021-10-27 12:10:00,96.32,96.46,96.24,96.25,80060.0,91.5538,91.6869,91.4778,91.4873,80060.0
2021-10-27 12:20:00,96.27,96.46,96.26,96.45,47773.0,91.5063,91.6869,91.4968,91.6774,47773.0
2021-10-27 12:30:00,96.44,96.45,96.34,96.38,51105.0,91.6679,91.6774,91.5729,91.6109,51105.0
2021-10-27 12:40:00,96.39,96.45,96.34,96.42,62040.0,91.6204,91.6774,91.5729,91.6489,62040.0
2021-10-27 12:50:00,96.43,96.45,96.39,96.43,61434.0,91.6584,91.6774,91.6204,91.6584,61434.0
2021-10-27 13:00:00,96.43,96.49,96.39,96.49,45510.0,91.6584,91.7154,91.6204,91.7154,45510.0
2021-10-27 13:10:00,96.5,96.51,96.41,96.47,43838.0,91.7249,91.7344,91.6394,91.6964,43838.0
2021-10-27 13:20:00,96.47,96.52,96.42,96.45,48766.0,91.6964,91.744,91.6489,91.6774,48766.0
2021-10-27 13:30:00,96.46,96.54,96.45,96.48,78664.0,91.6869,91.763,91.6774,91.7059,78664.0
2021-10-27 13:40:00,96.49,96.52,96.46,96.47,57017.0,91.7154,91.744,91.6869,91.6964,57017.0
2021-10-27 13:50:00,96.48,96.48,96.35,96.35,79533.0,91.7059,91.7059,91.5824,91.5824,79533.0
2021-10-27 14:00:00,96.36,96.42,96.32,96.39,83136.0,91.5919,91.6489,91.5538,91.6204,83136.0
2021-10-27 14:10:00,96.38,96.5,96.38,96.49,44954.0,91.6109,91.7249,91.6109,91.7154,44954.0
2021-10-27 14:20:00,96.49,96.5,96.39,96.41,63540.0,91.7154,91.7249,91.6204,91.6394,63540.0
2021-10-27 14:30:00,96.41,96.43,96.33,96.41,75393.0,91.6394,91.6584,91.5634,91.6394,75393.0
2021-10-27 14:40:00,96.41,96.47,96.38,96.41,70416.0,91.6394,91.6964,91.6109,91.6394,70416.0
2021-10-27 14:50:00,96.41,96.44,96.38,96.38,60908.0,91.6394,91.6679,91.6109,91.6109,60908.0
2021-10-27 15:00:00,96.39,96.43,96.37,96.37,73452.0,91.6204,91.6584,91.6014,91.6014,73452.0
2021-10-27 15:10:00,96.37,96.38,96.24,96.25,125786.0,91.6014,91.6109,91.4778,91.4873,125786.0
2021-10-27 15:20:00,96.25,96.35,96.18,96.34,178361.0,91.4873,91.5824,91.4208,91.5729,178361.0
2021-10-27 15:30:00,96.34,96.34,96.13,96.23,116843.0,91.5729,91.5729,91.3732,91.4683,116843.0
2021-10-27 15:40:00,96.23,96.26,96.07,96.1,173819.0,91.4683,91.4968,91.3162,91.3447,173819.0
2021-10-27 15:50:00,96.1,96.18,96.0,96.04,490366.0,91.3447,91.4208,91.2497,91.2877,490366.0
2021-10-28 09:30:00,96.65,97.7,96.2,97.16,322528.0,91.8675,92.8656,91.4398,92.3523,322528.0
2021-10-28 09:40:00,97.17,97.22,96.86,96.93,159788.0,92.3618,92.4093,92.0671,92.1337,159788.0
2021-10-28 09:50:00,96.93,97.19,96.86,97.06,108612.0,92.1337,92.3808,92.0671,92.2572,108612.0
2021-10-28 10:00:00,97.08,97.12,96.79,97.05,113094.0,92.2762,92.3143,92.0006,92.2477,113094.0
2021-10-28 10:10:00,97.05,97.07,96.79,96.81,78518.0,92.2477,92.2667,92.0006,92.0196,78518.0
2021-10-28 10:20:00,96.81,96.9,96.74,96.77,71089.0,92.0196,92.1051,91.9531,91.9816,71089.0
2021-10-28 10:30:00,96.77,96.93,96.67,96.92,69297.0,91.9816,92.1337,91.8865,92.1242,69297.0
2021-10-28 10:40:00,96.94,96.94,96.7,96.75,67951.0,92.1432,92.1432,91.915,91.9626,67951.0
2021-10-28 10:50:00,96.74,96.82,96.69,96.72,54839.0,91.9531,92.0291,91.9055,91.9341,54839.0
2021-10-28 11:00:00,96.73,96.84,96.69,96.8,53004.0,91.9436,92.0481,91.9055,92.0101,53004.0
2021-10-28 11:10:00,96.81,96.84,96.79,96.81,44386.0,92.0196,92.0481,92.0006,92.0196,44386.0
2021-10-28 11:20:00,96.8,96.82,96.64,96.65,50163.0,92.0101,92.0291,91.858,91.8675,50163.0
2021-10-28 11:30:00,96.65,96.69,96.59,96.65,87890.0,91.8675,91.9055,91.8105,91.8675,87890.0
2021-10-28 11:40:00,96.64,96.65,96.43,96.43,67148.0,91.858,91.8675,91.6584,91.6584,67148.0
2021-10-28 11:50:00,96.44,96.48,96.38,96.39,51460.0,91.6679,91.7059,91.6109,91.6204,51460.0
2021-10-28 12:00:00,96.39,96.53,96.38,96.52,58586.0,91.6204,91.7535,91.6109,91.744,58586.0
2021-10-28 12:10:00,96.53,96.62,96.52,96.59,42000.0,91.7535,91.839,91.744,91.8105,42000.0
2021-10-28 12:20:00,96.59,96.65,96.54,96.6,66869.0,91.8105,91.8675,91.763,91.82,66869.0
2021-10-28 12:30:00,96.61,96.69,96.55,96.67,135024.0,91.8295,91.9055,91.7725,91.8865,135024.0
2021-10-28 12:40:00,96.67,96.77,96.66,96.7,72143.0,91.8865,91.9816,91.877,91.915,72143.0
2021-10-28 12:50:00,96.7,96.75,96.6,96.61,56610.0,91.915,91.9626,91.82,91.8295,56610.0
2021-10-28 13:00:00,96.61,96.74,96.61,96.73,48480.0,91.8295,91.9531,91.8295,91.9436,48480.0
2021-10-28 13:10:00,96.72,96.73,96.46,96.49,61153.0,91.9341,91.9436,91.6869,91.7154,61153.0
2021-10-28 13:20:00,96.49,96.51,96.38,96.47,66518.0,91.7154,91.7344,91.6109,91.6964,66518.0
2021-10-28 13:30:00,96.47,96.53,96.44,96.49,62793.0,91.6964,91.7535,91.6679,91.7154,62793.0
2021-10-28 13:40:00,96.49,96.49,96.39,96.41,51321.0,91.7154,91.7154,91.6204,91.6394,51321.0
2021-10-28 13:50:00,96.42,96.42,96.33,96.35,47847.0,91.6489,91.6489,91.5634,91.5824,47847.0
2021-10-28 14:00:00,96.35,96.43,96.31,96.37,61655.0,91.5824,91.6584,91.5443,91.6014,61655.0
2021-10-28 14:10:00,96.37,96.43,96.32,96.43,51982.0,91.6014,91.6584,91.5538,91.6584,51982.0
2021-10-28 14:20:00,96.43,96.48,96.39,96.42,55034.0,91.6584,91.7059,91.6204,91.6489,55034.0
2021-10-28 14:30:00,96.41,96.41,96.33,96.34,80833.0,91.6394,91.6394,91.5634,91.5729,80833.0
2021-10-28 14:40:00,96.34,96.34,96.11,96.15,154003.0,91.5729,91.5729,91.3542,91.3923,154003.0
2021-10-28 14:50:00,96.15,96.16,96.04,96.16,117817.0,91.3923,91.4018,91.2877,91.4018,117817.0
2021-10-28 15:00:00,96.16,96.21,95.93,95.98,195701.0,91.4018,91.4493,91.1831,91.2307,195701.0
2021-10-28 15:10:00,95.97,96.13,95.94,96.13,110520.0,91.2212,91.3732,91.1927,91.3732,110520.0
2021-10-28 15:20:00,96.12,96.18,96.11,96.17,70402.0,91.3637,91.4208,91.3542,91.4113,70402.0
2021-10-28 15:30:00,96.16,96.23,96.05,96.11,117279.0,91.4018,91.4683,91.2972,91.3542,117279.0
2021-10-28 15:40:00,96.1,96.12,95.97,96.1,173670.0,91.3447,91.3637,91.2212,91.3447,173670.0
2021-10-28 15:50:00,96.1,96.24,95.99,96.24,502749.0,91.3447,91.4778,91.2402,91.4778,502749.0
2021-10-29 09:30:00,95.79,96.45,95.46,96.08,232761.0,91.0501,91.6774,90.7364,91.3257,232761.0
2021-10-29 09:40:00,96.09,96.97,95.95,96.71,255575.0,91.3352,92.1717,91.2022,91.9245,255575.0
2021-10-29 09:50:00,96.73,96.74,96.26,96.42,186637.0,91.9436,91.9531,91.4968,91.6489,186637.0
2021-10-29 10:00:00,96.43,96.51,96.34,96.43,116267.0,91.6584,91.7344,91.5729,91.6584,116267.0
2021-10-29 10:10:00,96.42,96.51,96.27,96.3,131321.0,91.6489,91.7344,91.5063,91.5348,131321.0
2021-10-29 10:20:00,96.31,96.39,95.97,96.07,120434.0,91.5443,91.6204,91.2212,91.3162,120434.0
2021-10-29 10:30:00,96.09,96.21,95.99,96.17,68459.0,91.3352,91.4493,91.2402,91.4113,68459.0
2021-10-29 10:40:00,96.18,96.3,96.16,96.25,66009.0,91.4208,91.5348,91.4018,91.4873,66009.0
2021-10-29 10:50:00,96.25,96.31,96.18,96.18,75501.0,91.4873,91.5443,91.4208,91.4208,75501.0
2021-10-29 11:00:00,96.18,96.47,96.14,96.42,77298.0,91.4208,91.6964,91.3828,91.6489,77298.0
2021-10-29 11:10:00,96.42,96.46,96.33,96.34,84708.0,91.6489,91.6869,91.5634,91.5729,84708.0
2021-10-29 11:20:00,96.34,96.4,96.3,96.39,61893.0,91.5729,91.6299,91.5348,91.6204,61893.0
2021-10-29 11:30:00,96.39,96.46,96.35,96.38,34506.0,91.6204,91.6869,91.5824,91.6109,34506.0
2021-10-29 11:40:00,96.39,96.4,96.3,96.39,52424.0,91.6204,91.6299,91.5348,91.6204,52424.0
2021-10-29 11:50:00,96.38,96.38,96.29,96.34,56803.0,91.6109,91.6109,91.5253,91.5729,56803.0
2021-10-29 12:00:00,96.34,96.51,96.26,96.49,483714.0,91.5729,91.7344,91.4968,91.7154,483714.0
2021-10-29 12:10:00,96.48,96.51,96.31,96.42,77509.0,91.7059,91.7344,91.5443,91.6489,77509.0
2021-10-29 12:20:00,96.42,96.56,96.39,96.55,64346.0,91.6489,91.782,91.6204,91.7725,64346.0
2021-10-29 12:30:00,96.55,96.58,96.48,96.49,54643.0,91.7725,91.801,91.7059,91.7154,54643.0
2021-10-29 12:40:00,96.49,96.5,96.39,96.44,68155.0,91.7154,91.7249,91.6204,91.6679,68155.0
2021-10-29 12:50:00,96.44,96.45,96.4,96.42,42253.0,91.6679,91.6774,91.6299,91.6489,42253.0
2021-10-29 13:00:00,96.42,96.43,96.31,96.32,58056.0,91.6489,91.6584,91.5443,91.5538,58056.0
2021-10-29 13:10:00,96.31,96.32,96.21,96.27,65422.0,91.5443,91.5538,91.4493,91.5063,65422.0
2021-10-29 13:20:00,96.26,96.3,96.24,96.27,52160.0,91.4968,91.5348,91.4778,91.5063,52160.0
2021-10-29 13:30:00,96.27,96.33,96.27,96.31,42532.0,91.5063,91.5634,91.5063,91.5443,42532.0
2021-10-29 13:40:00,96.3,96.3,96.18,96.2,65646.0,91.5348,91.5348,91.4208,91.4398,65646.0
2021-10-29 13:50:00,96.21,96.26,96.21,96.22,41525.0,91.4493,91.4968,91.4493,91.4588,41525.0
2021-10-29 14:00:00,96.22,96.22,96.1,96.12,82289.0,91.4588,91.4588,91.3447,91.3637,82289.0
2021-10-29 14:10:00,96.11,96.12,95.85,95.89,192880.0,91.3542,91.3637,91.1071,91.1451,192880.0
2021-10-29 14:20:00,95.9,95.94,95.7,95.71,128214.0,91.1546,91.1927,90.9645,90.974,128214.0
2021-10-29 14:30:00,95.7,95.87,95.67,95.86,115618.0,90.9645,91.1261,90.936,91.1166,115618.0
2021-10-29 14:40:00,95.86,95.91,95.75,95.8,110202.0,91.1166,91.1641,91.0121,91.0596,110202.0
2021-10-29 14:50:00,95.79,95.82,95.72,95.75,73760.0,91.0501,91.0786,90.9835,91.0121,73760.0
2021-10-29 15:00:00,95.74,95.8,95.68,95.76,104979.0,91.0025,91.0596,90.9455,91.0216,104979.0
2021-10-29 15:10:00,95.77,95.78,95.66,95.75,106096.0,91.0311,91.0406,90.9265,91.0121,106096.0
2021-10-29 15:20:00,95.75,95.78,95.69,95.7,87104.0,91.0121,91.0406,90.955,90.9645,87104.0
2021-10-29 15:30:00,95.7,95.75,95.67,95.75,113605.0,90.9645,91.0121,90.936,91.0121,113605.0
2021-10-29 15:40:00,95.75,95.95,95.73,95.88,161291.0,91.0121,91.2022,90.993,91.1356,161291.0
2021-10-29 15:50:00,95.89,96.03,95.87,95.95,484282.0,91.1451,91.2782,91.1261,91.2022,484282.0
2021-11-01 09:30:00,96.0,96.03,95.3,95.51,178344.0,91.2497,91.2782,90.5843,90.7839,178344.0
2021-11-01 09:40:00,95.51,95.59,94.93,94.94,168880.0,90.7839,90.86,90.2326,90.2421,168880.0
2021-11-01 09:50:00,94.93,95.11,94.79,94.88,136173.0,90.2326,90.4037,90.0996,90.1851,136173.0
2021-11-01 10:00:00,94.87,94.96,94.41,94.43,176205.0,90.1756,90.2611,89.7384,89.7574,176205.0
2021-11-01 10:10:00,94.42,94.65,94.3,94.65,151147.0,89.7479,89.9665,89.6338,89.9665,151147.0
2021-11-01 10:20:00,94.64,94.75,94.55,94.56,111764.0,89.957,90.0615,89.8714,89.8809,111764.0
2021-11-01 10:30:00,94.54,94.56,94.16,94.2,179985.0,89.8619,89.8809,89.5007,89.5388,179985.0
2021-11-01 10:40:00,94.18,94.33,94.06,94.19,167791.0,89.5197,89.6623,89.4057,89.5292,167791.0
2021-11-01 10:50:00,94.2,94.27,94.02,94.19,189459.0,89.5388,89.6053,89.3677,89.5292,189459.0
2021-11-01 11:00:00,94.19,94.47,94.19,94.35,115877.0,89.5292,89.7954,89.5292,89.6813,115877.0
2021-11-01 11:10:00,94.34,94.39,94.22,94.35,130190.0,89.6718,89.7193,89.5578,89.6813,130190.0
2021-11-01 11:20:00,94.36,94.57,94.3,94.31,100258.0,89.6908,89.8904,89.6338,89.6433,100258.0
2021-11-01 11:30:00,94.31,94.48,94.28,94.3,93166.0,89.6433,89.8049,89.6148,89.6338,93166.0
2021-11-01 11:40:00,94.3,94.3,94.07,94.08,65877.0,89.6338,89.6338,89.4152,89.4247,65877.0
2021-11-01 11:50:00,94.05,94.11,93.96,94.05,131604.0,89.3962,89.4532,89.3106,89.3962,131604.0
2021-11-01 12:00:00,94.05,94.14,94.0,94.14,86744.0,89.3962,89.4817,89.3486,89.4817,86744.0
2021-11-01 12:10:00,94.13,94.21,94.08,94.21,64004.0,89.4722,89.5483,89.4247,89.5483,64004.0
2021-11-01 12:20:00,94.22,94.26,94.14,94.21,52610.0,89.5578,89.5958,89.4817,89.5483,52610.0
2021-11-01 12:30:00,94.21,94.22,94.07,94.15,90832.0,89.5483,89.5578,89.4152,89.4912,90832.0
2021-11-01 12:40:00,94.14,94.29,94.12,94.18,72894.0,89.4817,89.6243,89.4627,89.5197,72894.0
2021-11-01 12:50:00,94.19,94.22,94.07,94.08,114447.0,89.5292,89.5578,89.4152,89.4247,114447.0
2021-11-01 13:00:00,94.07,94.11,93.95,94.09,96232.0,89.4152,89.4532,89.3011,89.4342,96232.0
2021-11-01 13:10:00,94.08,94.18,94.04,94.15,52762.0,89.4247,89.5197,89.3867,89.4912,52762.0
2021-11-01 13:20:00,94.15,94.21,94.06,94.13,71179.0,89.4912,89.5483,89.4057,89.4722,71179.0
2021-11-01 13:30:00,94.13,94.17,94.08,94.11,78227.0,89.4722,89.5102,89.4247,89.4532,78227.0
2021-11-01 13:40:00,94.1,94.11,94.05,94.1,84075.0,89.4437,89.4532,89.3962,89.4437,84075.0
2021-11-01 13:50:00,94.09,94.16,94.06,94.14,102326.0,89.4342,89.5007,89.4057,89.4817,102326.0
2021-11-01 14:00:00,94.13,94.2,94.08,94.2,86049.0,89.4722,89.5388,89.4247,89.5388,86049.0
2021-11-01 14:10:00,94.21,94.26,94.18,94.19,60742.0,89.5483,89.5958,89.5197,89.5292,60742.0
2021-11-01 14:20:00,94.19,94.31,94.17,94.17,67749.0,89.5292,89.6433,89.5102,89.5102,67749.0
2021-11-01 14:30:00,94.17,94.26,94.16,94.19,75905.0,89.5102,89.5958,89.5007,89.5292,75905.0
2021-11-01 14:40:00,94.19,94.24,94.12,94.13,60803.0,89.5292,89.5768,89.4627,89.4722,60803.0
2021-11-01 14:50:00,94.13,94.17,94.05,94.09,99300.0,89.4722,89.5102,89.3962,89.4342,99300.0
2021-11-01 15:00:00,94.08,94.14,94.07,94.1,67929.0,89.4247,89.4817,89.4152,89.4437,67929.0
2021-11-01 15:10:00,94.09,94.16,94.09,94.12,67372.0,89.4342,89.5007,89.4342,89.4627,67372.0
2021-11-01 15:20:00,94.12,94.13,93.95,93.96,129678.0,89.4627,89.4722,89.3011,89.3106,129678.0
2021-11-01 15:30:00,93.96,94.12,93.91,94.06,156585.0,89.3106,89.4627,89.2631,89.4057,156585.0
2021-11-01 15:40:00,94.05,94.17,94.01,94.17,157436.0,89.3962,89.5102,89.3582,89.5102,157436.0
2021-11-01 15:50:00,94.17,94.43,94.06,94.4,640813.0,89.5102,89.7574,89.4057,89.7289,640813.0
2021-11-02 09:30:00,93.73,94.68,93.5,94.36,272020.0,89.092,89.995,88.8734,89.6908,272020.0
2021-11-02 09:40:00,94.37,94.82,94.35,94.73,271444.0,89.7003,90.1281,89.6813,90.0425,271444.0
2021-11-02 09:50:00,94.73,94.73,94.49,94.73,108691.0,90.0425,90.0425,89.8144,90.0425,108691.0
2021-11-02 10:00:00,94.74,94.95,94.7,94.89,136843.0,90.052,90.2516,90.014,90.1946,136843.0
2021-11-02 10:10:00,94.9,95.15,94.82,95.04,111210.0,90.2041,90.4417,90.1281,90.3372,111210.0
2021-11-02 10:20:00,95.04,95.29,95.0,95.29,102064.0,90.3372,90.5748,90.2992,90.5748,102064.0
2021-11-02 10:30:00,95.3,95.55,95.29,95.53,109399.0,90.5843,90.8219,90.5748,90.8029,109399.0
2021-11-02 10:40:00,95.53,95.54,95.36,95.37,79450.0,90.8029,90.8124,90.6414,90.6509,79450.0
2021-11-02 10:50:00,95.37,95.58,95.31,95.52,94860.0,90.6509,90.8505,90.5938,90.7934,94860.0
2021-11-02 11:00:00,95.53,95.62,95.38,95.43,52266.0,90.8029,90.8885,90.6604,90.7079,52266.0
2021-11-02 11:10:00,95.43,95.47,95.36,95.4,80826.0,90.7079,90.7459,90.6414,90.6794,80826.0
2021-11-02 11:20:00,95.4,95.5,95.33,95.5,52387.0,90.6794,90.7744,90.6128,90.7744,52387.0
2021-11-02 11:30:00,95.51,95.83,95.49,95.8,63403.0,90.7839,91.0881,90.7649,91.0596,63403.0
2021-11-02 11:40:00,95.8,95.8,95.49,95.52,86422.0,91.0596,91.0596,90.7649,90.7934,86422.0
2021-11-02 11:50:00,95.52,95.54,95.38,95.42,91185.0,90.7934,90.8124,90.6604,90.6984,91185.0
2021-11-02 12:00:00,95.42,95.58,95.42,95.58,67915.0,90.6984,90.8505,90.6984,90.8505,67915.0
2021-11-02 12:10:00,95.59,95.65,95.55,95.62,44873.0,90.86,90.917,90.8219,90.8885,44873.0
2021-11-02 12:20:00,95.62,95.68,95.62,95.67,48585.0,90.8885,90.9455,90.8885,90.936,48585.0
2021-11-02 12:30:00,95.67,95.69,95.59,95.67,54503.0,90.936,90.955,90.86,90.936,54503.0
2021-11-02 12:40:00,95.66,95.66,95.44,95.44,58870.0,90.9265,90.9265,90.7174,90.7174,58870.0
2021-11-02 12:50:00,95.45,95.48,95.39,95.44,46594.0,90.7269,90.7554,90.6699,90.7174,46594.0
2021-11-02 13:00:00,95.44,95.59,95.42,95.58,46916.0,90.7174,90.86,90.6984,90.8505,46916.0
2021-11-02 13:10:00,95.58,95.67,95.56,95.66,50582.0,90.8505,90.936,90.8315,90.9265,50582.0
2021-11-02 13:20:00,95.67,95.68,95.57,95.64,57750.0,90.936,90.9455,90.841,90.9075,57750.0
2021-11-02 13:30:00,95.64,95.64,95.57,95.62,48019.0,90.9075,90.9075,90.841,90.8885,48019.0
2021-11-02 13:40:00,95.61,95.63,95.52,95.56,78812.0,90.879,90.898,90.7934,90.8315,78812.0
2021-11-02 13:50:00,95.56,95.57,95.37,95.42,86893.0,90.8315,90.841,90.6509,90.6984,86893.0
2021-11-02 14:00:00,95.42,95.43,95.35,95.37,89417.0,90.6984,90.7079,90.6318,90.6509,89417.0
2021-11-02 14:10:00,95.37,95.4,95.29,95.4,63619.0,90.6509,90.6794,90.5748,90.6794,63619.0
2021-11-02 14:20:00,95.4,95.44,95.37,95.43,65981.0,90.6794,90.7174,90.6509,90.7079,65981.0
2021-11-02 14:30:00,95.43,95.44,95.36,95.38,117695.0,90.7079,90.7174,90.6414,90.6604,117695.0
2021-11-02 14:40:00,95.38,95.41,95.36,95.39,75372.0,90.6604,90.6889,90.6414,90.6699,75372.0
2021-11-02 14:50:00,95.4,95.43,95.37,95.38,68895.0,90.6794,90.7079,90.6509,90.6604,68895.0
2021-11-02 15:00:00,95.38,95.53,95.35,95.53,76306.0,90.6604,90.8029,90.6318,90.8029,76306.0
2021-11-02 15:10:00,95.54,95.67,95.53,95.59,95337.0,90.8124,90.936,90.8029,90.86,95337.0
2021-11-02 15:20:00,95.59,95.66,95.53,95.65,86659.0,90.86,90.9265,90.8029,90.917,86659.0
2021-11-02 15:30:00,95.64,95.66,95.54,95.62,109283.0,90.9075,90.9265,90.8124,90.8885,109283.0
2021-11-02 15:40:00,95.62,95.85,95.61,95.78,203421.0,90.8885,91.1071,90.879,91.0406,203421.0
2021-11-02 15:50:00,95.78,95.92,95.72,95.87,464313.0,91.0406,91.1736,90.9835,91.1261,464313.0
2021-11-03 09:30:00,96.5,96.8,96.0,96.48,382315.0,91.7249,92.0101,91.2497,91.7059,382315.0
2021-11-03 09:40:00,96.48,96.87,96.15,96.53,149894.0,91.7059,92.0766,91.3923,91.7535,149894.0
2021-11-03 09:50:00,96.54,96.56,96.08,96.22,120987.0,91.763,91.782,91.3257,91.4588,120987.0
2021-11-03 10:00:00,96.2,96.22,95.8,95.99,135108.0,91.4398,91.4588,91.0596,91.2402,135108.0
2021-11-03 10:10:00,95.98,96.14,95.84,95.91,86770.0,91.2307,91.3828,91.0976,91.1641,86770.0
2021-11-03 10:20:00,95.91,96.14,94.96,96.0,156443.0,91.1641,91.3828,90.2611,91.2497,156443.0
2021-11-03 10:30:00,96.01,96.15,95.63,95.66,104439.0,91.2592,91.3923,90.898,90.9265,104439.0
2021-11-03 10:40:00,95.67,95.73,95.22,95.24,96815.0,90.936,90.993,90.5083,90.5273,96815.0
2021-11-03 10:50:00,95.24,95.35,95.09,95.28,123123.0,90.5273,90.6318,90.3847,90.5653,123123.0
2021-11-03 11:00:00,95.28,95.29,95.09,95.14,67280.0,90.5653,90.5748,90.3847,90.4322,67280.0
2021-11-03 11:10:00,95.13,95.13,94.74,94.85,145002.0,90.4227,90.4227,90.052,90.1566,145002.0
2021-11-03 11:20:00,94.85,95.15,94.85,95.15,72636.0,90.1566,90.4417,90.1566,90.4417,72636.0
2021-11-03 11:30:00,95.18,95.22,95.02,95.03,167257.0,90.4703,90.5083,90.3182,90.3277,167257.0
2021-11-03 11:40:00,95.03,95.28,95.03,95.27,54466.0,90.3277,90.5653,90.3277,90.5558,54466.0
2021-11-03 11:50:00,95.27,95.44,95.24,95.41,45008.0,90.5558,90.7174,90.5273,90.6889,45008.0
2021-11-03 12:00:00,95.4,95.7,95.39,95.56,100698.0,90.6794,90.9645,90.6699,90.8315,100698.0
2021-11-03 12:10:00,95.55,95.55,95.4,95.42,54197.0,90.8219,90.8219,90.6794,90.6984,54197.0
2021-11-03 12:20:00,95.41,95.44,95.34,95.37,40055.0,90.6889,90.7174,90.6223,90.6509,40055.0
2021-11-03 12:30:00,95.38,95.4,95.33,95.4,44960.0,90.6604,90.6794,90.6128,90.6794,44960.0
2021-11-03 12:40:00,95.4,95.44,95.25,95.27,60135.0,90.6794,90.7174,90.5368,90.5558,60135.0
2021-11-03 12:50:00,95.27,95.38,95.23,95.35,36146.0,90.5558,90.6604,90.5178,90.6318,36146.0
2021-11-03 13:00:00,95.35,95.41,95.33,95.35,39673.0,90.6318,90.6889,90.6128,90.6318,39673.0
2021-11-03 13:10:00,95.35,95.52,95.34,95.5,56055.0,90.6318,90.7934,90.6223,90.7744,56055.0
2021-11-03 13:20:00,95.5,95.51,95.42,95.48,51704.0,90.7744,90.7839,90.6984,90.7554,51704.0
2021-11-03 13:30:00,95.49,95.53,95.47,95.5,44161.0,90.7649,90.8029,90.7459,90.7744,44161.0
2021-11-03 13:40:00,95.5,95.59,95.47,95.59,65178.0,90.7744,90.86,90.7459,90.86,65178.0
2021-11-03 13:50:00,95.58,95.71,95.56,95.64,51656.0,90.8505,90.974,90.8315,90.9075,51656.0
2021-11-03 14:00:00,95.62,95.83,95.56,95.77,95084.0,90.8885,91.0881,90.8315,91.0311,95084.0
2021-11-03 14:10:00,95.76,95.8,95.61,95.71,60641.0,91.0216,91.0596,90.879,90.974,60641.0
2021-11-03 14:20:00,95.71,95.72,95.6,95.7,51977.0,90.974,90.9835,90.8695,90.9645,51977.0
2021-11-03 14:30:00,95.71,95.81,95.66,95.81,74702.0,90.974,91.0691,90.9265,91.0691,74702.0
2021-11-03 14:40:00,95.82,95.98,95.76,95.97,80385.0,91.0786,91.2307,91.0216,91.2212,80385.0
2021-11-03 14:50:00,95.96,96.11,95.91,96.08,74775.0,91.2117,91.3542,91.1641,91.3257,74775.0
2021-11-03 15:00:00,96.08,96.17,96.06,96.15,92619.0,91.3257,91.4113,91.3067,91.3923,92619.0
2021-11-03 15:10:00,96.15,96.2,95.99,96.02,87123.0,91.3923,91.4398,91.2402,91.2687,87123.0
2021-11-03 15:20:00,96.03,96.12,96.0,96.06,60007.0,91.2782,91.3637,91.2497,91.3067,60007.0
2021-11-03 15:30:00,96.06,96.11,96.01,96.04,102208.0,91.3067,91.3542,91.2592,91.2877,102208.0
2021-11-03 15:40:00,96.04,96.24,96.03,96.23,140337.0,91.2877,91.4778,91.2782,91.4683,140337.0
2021-11-03 15:50:00,96.23,96.23,96.05,96.16,355682.0,91.4683,91.4683,91.2972,91.4018,355682.0
2021-11-04 09:30:00,96.23,96.43,95.53,95.83,162512.0,91.4683,91.6584,90.8029,91.0881,162512.0
2021-11-04 09:40:00,95.84,96.45,95.84,96.41,107358.0,91.0976,91.6774,91.0976,91.6394,107358.0
2021-11-04 09:50:00,96.41,96.52,96.27,96.41,97899.0,91.6394,91.744,91.5063,91.6394,97899.0
2021-11-04 10:00:00,96.41,96.61,96.28,96.31,113973.0,91.6394,91.8295,91.5158,91.5443,113973.0
2021-11-04 10:10:00,96.31,96.46,96.18,96.25,81613.0,91.5443,91.6869,91.4208,91.4873,81613.0
2021-11-04 10:20:00,96.24,96.53,96.2,96.45,104519.0,91.4778,91.7535,91.4398,91.6774,104519.0
2021-11-04 10:30:00,96.45,96.47,96.34,96.4,74574.0,91.6774,91.6964,91.5729,91.6299,74574.0
2021-11-04 10:40:00,96.4,96.4,96.23,96.26,64988.0,91.6299,91.6299,91.4683,91.4968,64988.0
2021-11-04 10:50:00,96.25,96.25,95.8,95.87,123963.0,91.4873,91.4873,91.0596,91.1261,123963.0
2021-11-04 11:00:00,95.87,96.0,95.77,95.95,229906.0,91.1261,91.2497,91.0311,91.2022,229906.0
2021-11-04 11:10:00,95.96,96.17,95.96,96.01,80087.0,91.2117,91.4113,91.2117,91.2592,80087.0
2021-11-04 11:20:00,96.01,96.02,95.86,95.99,77923.0,91.2592,91.2687,91.1166,91.2402,77923.0
2021-11-04 11:30:00,95.99,96.18,95.97,96.12,48846.0,91.2402,91.4208,91.2212,91.3637,48846.0
2021-11-04 11:40:00,96.12,96.23,96.11,96.13,52886.0,91.3637,91.4683,91.3542,91.3732,52886.0
2021-11-04 11:50:00,96.13,96.16,96.02,96.14,48884.0,91.3732,91.4018,91.2687,91.3828,48884.0
2021-11-04 12:00:00,96.14,96.18,95.99,95.99,41349.0,91.3828,91.4208,91.2402,91.2402,41349.0
2021-11-04 12:10:00,95.99,96.0,95.89,95.91,53426.0,91.2402,91.2497,91.1451,91.1641,53426.0
2021-11-04 12:20:00,95.9,95.9,95.75,95.78,82646.0,91.1546,91.1546,91.0121,91.0406,82646.0
2021-11-04 12:30:00,95.77,95.77,95.65,95.71,70485.0,91.0311,91.0311,90.917,90.974,70485.0
2021-11-04 12:40:00,95.71,95.76,95.65,95.66,38083.0,90.974,91.0216,90.917,90.9265,38083.0
2021-11-04 12:50:00,95.66,95.67,95.58,95.58,45859.0,90.9265,90.936,90.8505,90.8505,45859.0
2021-11-04 13:00:00,95.57,95.61,95.51,95.54,64220.0,90.841,90.879,90.7839,90.8124,64220.0
2021-11-04 13:10:00,95.54,95.59,95.44,95.58,64024.0,90.8124,90.86,90.7174,90.8505,64024.0
2021-11-04 13:20:00,95.59,95.59,95.4,95.41,94359.0,90.86,90.86,90.6794,90.6889,94359.0
2021-11-04 13:30:00,95.41,95.58,95.41,95.56,58274.0,90.6889,90.8505,90.6889,90.8315,58274.0
2021-11-04 13:40:00,95.56,95.61,95.54,95.56,42107.0,90.8315,90.879,90.8124,90.8315,42107.0
2021-11-04 13:50:00,95.56,95.56,95.47,95.5,45831.0,90.8315,90.8315,90.7459,90.7744,45831.0
2021-11-04 14:00:00,95.5,95.52,95.32,95.45,69160.0,90.7744,90.7934,90.6033,90.7269,69160.0
2021-11-04 14:10:00,95.45,95.51,95.41,95.47,77783.0,90.7269,90.7839,90.6889,90.7459,77783.0
2021-11-04 14:20:00,95.48,95.54,95.45,95.45,81317.0,90.7554,90.8124,90.7269,90.7269,81317.0
2021-11-04 14:30:00,95.46,95.46,95.36,95.39,65299.0,90.7364,90.7364,90.6414,90.6699,65299.0
2021-11-04 14:40:00,95.39,95.4,95.34,95.37,87659.0,90.6699,90.6794,90.6223,90.6509,87659.0
2021-11-04 14:50:00,95.37,95.42,95.36,95.4,100474.0,90.6509,90.6984,90.6414,90.6794,100474.0
2021-11-04 15:00:00,95.39,95.47,95.37,95.46,135941.0,90.6699,90.7459,90.6509,90.7364,135941.0
2021-11-04 15:10:00,95.46,95.63,95.44,95.51,111057.0,90.7364,90.898,90.7174,90.7839,111057.0
2021-11-04 15:20:00,95.51,95.6,95.49,95.58,97251.0,90.7839,90.8695,90.7649,90.8505,97251.0
2021-11-04 15:30:00,95.59,95.61,95.46,95.5,177922.0,90.86,90.879,90.7364,90.7744,177922.0
2021-11-04 15:40:00,95.49,95.6,95.39,95.6,152997.0,90.7649,90.8695,90.6699,90.8695,152997.0
2021-11-04 15:50:00,95.59,95.63,95.54,95.63,370229.0,90.86,90.898,90.8124,90.898,370229.0
2021-11-05 09:30:00,96.2,96.55,95.85,95.93,218600.0,91.4398,91.7725,91.1071,91.1831,218600.0
2021-11-05 09:40:00,95.9,96.14,95.7,95.99,154349.0,91.1546,91.3828,90.9645,91.2402,154349.0
2021-11-05 09:50:00,96.0,96.0,95.6,95.82,108853.0,91.2497,91.2497,90.8695,91.0786,108853.0
2021-11-05 10:00:00,95.84,95.94,95.6,95.66,80442.0,91.0976,91.1927,90.8695,90.9265,80442.0
2021-11-05 10:10:00,95.66,95.68,95.5,95.54,91131.0,90.9265,90.9455,90.7744,90.8124,91131.0
2021-11-05 10:20:00,95.53,95.58,95.38,95.42,111126.0,90.8029,90.8505,90.6604,90.6984,111126.0
2021-11-05 10:30:00,95.41,95.43,95.16,95.17,92383.0,90.6889,90.7079,90.4512,90.4608,92383.0
2021-11-05 10:40:00,95.17,95.25,95.13,95.2,88709.0,90.4608,90.5368,90.4227,90.4893,88709.0
2021-11-05 10:50:00,95.2,95.22,95.07,95.1,105089.0,90.4893,90.5083,90.3657,90.3942,105089.0
2021-11-05 11:00:00,95.1,95.15,95.0,95.07,82983.0,90.3942,90.4417,90.2992,90.3657,82983.0
2021-11-05 11:10:00,95.07,95.17,95.03,95.06,68500.0,90.3657,90.4608,90.3277,90.3562,68500.0
2021-11-05 11:20:00,95.07,95.13,95.0,95.02,53597.0,90.3657,90.4227,90.2992,90.3182,53597.0
2021-11-05 11:30:00,95.01,95.11,94.88,94.89,103363.0,90.3087,90.4037,90.1851,90.1946,103363.0
2021-11-05 11:40:00,94.88,94.89,94.76,94.83,88385.0,90.1851,90.1946,90.071,90.1376,88385.0
2021-11-05 11:50:00,94.82,94.82,94.48,94.49,122946.0,90.1281,90.1281,89.8049,89.8144,122946.0
2021-11-05 12:00:00,94.48,94.56,94.31,94.31,115464.0,89.8049,89.8809,89.6433,89.6433,115464.0
2021-11-05 12:10:00,94.31,94.55,94.23,94.34,129130.0,89.6433,89.8714,89.5673,89.6718,129130.0
2021-11-05 12:20:00,94.34,94.43,94.26,94.34,103934.0,89.6718,89.7574,89.5958,89.6718,103934.0
2021-11-05 12:30:00,94.34,94.41,94.25,94.3,109816.0,89.6718,89.7384,89.5863,89.6338,109816.0
2021-11-05 12:40:00,94.29,94.3,94.1,94.12,70102.0,89.6243,89.6338,89.4437,89.4627,70102.0
2021-11-05 12:50:00,94.11,94.24,94.1,94.17,104493.0,89.4532,89.5768,89.4437,89.5102,104493.0
2021-11-05 13:00:00,94.17,94.38,94.15,94.36,66938.0,89.5102,89.7098,89.4912,89.6908,66938.0
2021-11-05 13:10:00,94.36,94.37,94.27,94.36,91327.0,89.6908,89.7003,89.6053,89.6908,91327.0
2021-11-05 13:20:00,94.37,94.42,94.18,94.21,85596.0,89.7003,89.7479,89.5197,89.5483,85596.0
2021-11-05 13:30:00,94.21,94.4,94.19,94.38,99273.0,89.5483,89.7289,89.5292,89.7098,99273.0
2021-11-05 13:40:00,94.39,94.42,94.28,94.34,101832.0,89.7193,89.7479,89.6148,89.6718,101832.0
2021-11-05 13:50:00,94.33,94.53,94.33,94.45,88658.0,89.6623,89.8524,89.6623,89.7764,88658.0
2021-11-05 14:00:00,94.45,94.48,94.37,94.44,66337.0,89.7764,89.8049,89.7003,89.7669,66337.0
2021-11-05 14:10:00,94.44,94.61,94.43,94.61,60554.0,89.7669,89.9285,89.7574,89.9285,60554.0
2021-11-05 14:20:00,94.61,94.66,94.53,94.66,64230.0,89.9285,89.976,89.8524,89.976,64230.0
2021-11-05 14:30:00,94.65,94.69,94.51,94.54,81165.0,89.9665,90.0045,89.8334,89.8619,81165.0
2021-11-05 14:40:00,94.54,94.68,94.49,94.68,72109.0,89.8619,89.995,89.8144,89.995,72109.0
2021-11-05 14:50:00,94.67,94.79,94.67,94.77,78832.0,89.9855,90.0996,89.9855,90.0805,78832.0
2021-11-05 15:00:00,94.78,95.03,94.7,95.03,143284.0,90.0901,90.3277,90.014,90.3277,143284.0
2021-11-05 15:10:00,95.03,95.05,94.85,94.93,126098.0,90.3277,90.3467,90.1566,90.2326,126098.0
2021-11-05 15:20:00,94.93,94.95,94.8,94.92,118574.0,90.2326,90.2516,90.1091,90.2231,118574.0
2021-11-05 15:30:00,94.92,95.16,94.91,95.11,174313.0,90.2231,90.4512,90.2136,90.4037,174313.0
2021-11-05 15:40:00,95.12,95.13,94.96,94.98,166278.0,90.4132,90.4227,90.2611,90.2802,166278.0
2021-11-05 15:50:00,94.99,95.01,94.79,94.95,439642.0,90.2897,90.3087,90.0996,90.2516,439642.0
2021-11-08 09:30:00,95.25,95.25,94.41,94.43,223569.0,90.5368,90.5368,89.7384,89.7574,223569.0
2021-11-08 09:40:00,94.45,95.01,94.35,94.9,129434.0,89.7764,90.3087,89.6813,90.2041,129434.0
2021-11-08 09:50:00,94.91,95.08,94.55,94.55,106188.0,90.2136,90.3752,89.8714,89.8714,106188.0
2021-11-08 10:00:00,94.56,94.74,94.31,94.69,123964.0,89.8809,90.052,89.6433,90.0045,123964.0
2021-11-08 10:10:00,94.67,95.08,94.64,95.01,139709.0,89.9855,90.3752,89.957,90.3087,139709.0
2021-11-08 10:20:00,94.98,95.1,94.81,94.88,88865.0,90.2802,90.3942,90.1186,90.1851,88865.0
2021-11-08 10:30:00,94.88,94.92,94.71,94.75,95862.0,90.1851,90.2231,90.0235,90.0615,95862.0
2021-11-08 10:40:00,94.75,94.79,94.6,94.78,103520.0,90.0615,90.0996,89.919,90.0901,103520.0
2021-11-08 10:50:00,94.77,94.94,94.71,94.9,97615.0,90.0805,90.2421,90.0235,90.2041,97615.0
2021-11-08 11:00:00,94.9,95.12,94.84,94.91,86024.0,90.2041,90.4132,90.1471,90.2136,86024.0
2021-11-08 11:10:00,94.91,94.94,94.77,94.79,114828.0,90.2136,90.2421,90.0805,90.0996,114828.0
2021-11-08 11:20:00,94.8,94.93,94.78,94.88,74832.0,90.1091,90.2326,90.0901,90.1851,74832.0
2021-11-08 11:30:00,94.89,94.93,94.77,94.79,88480.0,90.1946,90.2326,90.0805,90.0996,88480.0
2021-11-08 11:40:00,94.79,94.8,94.54,94.65,72054.0,90.0996,90.1091,89.8619,89.9665,72054.0
2021-11-08 11:50:00,94.66,94.67,94.52,94.59,68706.0,89.976,89.9855,89.8429,89.9095,68706.0
2021-11-08 12:00:00,94.6,94.8,94.58,94.8,57220.0,89.919,90.1091,89.8999,90.1091,57220.0
2021-11-08 12:10:00,94.8,94.82,94.73,94.81,51057.0,90.1091,90.1281,90.0425,90.1186,51057.0
2021-11-08 12:20:00,94.81,94.87,94.78,94.85,41591.0,90.1186,90.1756,90.0901,90.1566,41591.0
2021-11-08 12:30:00,94.86,94.86,94.65,94.65,56962.0,90.1661,90.1661,89.9665,89.9665,56962.0
2021-11-08 12:40:00,94.65,94.81,94.62,94.79,40833.0,89.9665,90.1186,89.938,90.0996,40833.0
2021-11-08 12:50:00,94.79,94.79,94.63,94.67,69707.0,90.0996,90.0996,89.9475,89.9855,69707.0
2021-11-08 13:00:00,94.67,94.75,94.64,94.75,53057.0,89.9855,90.0615,89.957,90.0615,53057.0
2021-11-08 13:10:00,94.75,94.76,94.67,94.73,75812.0,90.0615,90.071,89.9855,90.0425,75812.0
2021-11-08 13:20:00,94.73,94.83,94.7,94.77,55878.0,90.0425,90.1376,90.014,90.0805,55878.0
2021-11-08 13:30:00,94.77,94.82,94.64,94.78,58287.0,90.0805,90.1281,89.957,90.0901,58287.0
2021-11-08 13:40:00,94.78,94.96,94.77,94.93,67526.0,90.0901,90.2611,90.0805,90.2326,67526.0
2021-11-08 13:50:00,94.92,95.03,94.83,94.94,74496.0,90.2231,90.3277,90.1376,90.2421,74496.0
2021-11-08 14:00:00,94.94,95.06,94.93,95.02,75036.0,90.2421,90.3562,90.2326,90.3182,75036.0
2021-11-08 14:10:00,95.02,95.05,94.93,95.01,61174.0,90.3182,90.3467,90.2326,90.3087,61174.0
2021-11-08 14:20:00,95.0,95.02,94.94,95.0,44354.0,90.2992,90.3182,90.2421,90.2992,44354.0
2021-11-08 14:30:00,94.99,95.08,94.99,95.07,65048.0,90.2897,90.3752,90.2897,90.3657,65048.0
2021-11-08 14:40:00,95.07,95.19,95.06,95.15,52203.0,90.3657,90.4798,90.3562,90.4417,52203.0
2021-11-08 14:50:00,95.15,95.24,95.13,95.22,56068.0,90.4417,90.5273,90.4227,90.5083,56068.0
2021-11-08 15:00:00,95.23,95.24,95.17,95.21,70418.0,90.5178,90.5273,90.4608,90.4988,70418.0
2021-11-08 15:10:00,95.21,95.23,95.14,95.16,85277.0,90.4988,90.5178,90.4322,90.4512,85277.0
2021-11-08 15:20:00,95.16,95.16,95.0,95.06,107223.0,90.4512,90.4512,90.2992,90.3562,107223.0
2021-11-08 15:30:00,95.06,95.19,95.04,95.18,96811.0,90.3562,90.4798,90.3372,90.4703,96811.0
2021-11-08 15:40:00,95.18,95.22,95.13,95.14,143508.0,90.4703,90.5083,90.4227,90.4322,143508.0
2021-11-08 15:50:00,95.14,95.21,95.09,95.15,270673.0,90.4322,90.4988,90.3847,90.4417,270673.0
2021-11-09 09:30:00,95.11,95.61,95.0,95.34,207807.0,90.4037,90.879,90.2992,90.6223,207807.0
2021-11-09 09:40:00,95.38,95.48,95.04,95.21,154405.0,90.6604,90.7554,90.3372,90.4988,154405.0
2021-11-09 09:50:00,95.17,95.23,94.79,94.83,206442.0,90.4608,90.5178,90.0996,90.1376,206442.0
2021-11-09 10:00:00,94.83,94.83,94.55,94.61,151966.0,90.1376,90.1376,89.8714,89.9285,151966.0
2021-11-09 10:10:00,94.61,94.83,94.59,94.62,107977.0,89.9285,90.1376,89.9095,89.938,107977.0
2021-11-09 10:20:00,94.63,94.67,94.41,94.49,160000.0,89.9475,89.9855,89.7384,89.8144,160000.0
2021-11-09 10:30:00,94.5,94.75,94.46,94.73,91440.0,89.8239,90.0615,89.7859,90.0425,91440.0
2021-11-09 10:40:00,94.73,94.87,94.66,94.72,81775.0,90.0425,90.1756,89.976,90.033,81775.0
2021-11-09 10:50:00,94.7,94.8,94.57,94.59,97435.0,90.014,90.1091,89.8904,89.9095,97435.0
2021-11-09 11:00:00,94.6,94.63,94.45,94.59,93614.0,89.919,89.9475,89.7764,89.9095,93614.0
2021-11-09 11:10:00,94.59,94.61,94.44,94.56,103154.0,89.9095,89.9285,89.7669,89.8809,103154.0
2021-11-09 11:20:00,94.55,94.6,94.39,94.39,66793.0,89.8714,89.919,89.7193,89.7193,66793.0
2021-11-09 11:30:00,94.38,94.42,94.25,94.39,75612.0,89.7098,89.7479,89.5863,89.7193,75612.0
2021-11-09 11:40:00,94.38,94.47,94.35,94.38,75059.0,89.7098,89.7954,89.6813,89.7098,75059.0
2021-11-09 11:50:00,94.38,94.39,94.13,94.19,75552.0,89.7098,89.7193,89.4722,89.5292,75552.0
2021-11-09 12:00:00,94.2,94.32,94.13,94.27,56703.0,89.5388,89.6528,89.4722,89.6053,56703.0
2021-11-09 12:10:00,94.27,94.34,94.18,94.19,63634.0,89.6053,89.6718,89.5197,89.5292,63634.0
2021-11-09 12:20:00,94.19,94.25,94.13,94.24,94086.0,89.5292,89.5863,89.4722,89.5768,94086.0
2021-11-09 12:30:00,94.23,94.34,94.2,94.33,75183.0,89.5673,89.6718,89.5388,89.6623,75183.0
2021-11-09 12:40:00,94.34,94.44,94.3,94.33,111255.0,89.6718,89.7669,89.6338,89.6623,111255.0
2021-11-09 12:50:00,94.34,94.38,94.17,94.17,80732.0,89.6718,89.7098,89.5102,89.5102,80732.0
2021-11-09 13:00:00,94.17,94.25,94.16,94.22,59676.0,89.5102,89.5863,89.5007,89.5578,59676.0
2021-11-09 13:10:00,94.21,94.3,94.18,94.28,63761.0,89.5483,89.6338,89.5197,89.6148,63761.0
2021-11-09 13:20:00,94.28,94.3,94.18,94.19,55756.0,89.6148,89.6338,89.5197,89.5292,55756.0
2021-11-09 13:30:00,94.2,94.28,94.17,94.2,42315.0,89.5388,89.6148,89.5102,89.5388,42315.0
2021-11-09 13:40:00,94.2,94.33,94.16,94.23,55734.0,89.5388,89.6623,89.5007,89.5673,55734.0
2021-11-09 13:50:00,94.23,94.26,94.18,94.2,44972.0,89.5673,89.5958,89.5197,89.5388,44972.0
2021-11-09 14:00:00,94.19,94.31,94.15,94.15,57672.0,89.5292,89.6433,89.4912,89.4912,57672.0
2021-11-09 14:10:00,94.16,94.18,94.08,94.14,86630.0,89.5007,89.5197,89.4247,89.4817,86630.0
2021-11-09 14:20:00,94.14,94.15,94.05,94.14,62212.0,89.4817,89.4912,89.3962,89.4817,62212.0
2021-11-09 14:30:00,94.14,94.21,94.09,94.2,52888.0,89.4817,89.5483,89.4342,89.5388,52888.0
2021-11-09 14:40:00,94.2,94.34,94.2,94.27,51585.0,89.5388,89.6718,89.5388,89.6053,51585.0
2021-11-09 14:50:00,94.27,94.43,94.21,94.43,104285.0,89.6053,89.7574,89.5483,89.7574,104285.0
2021-11-09 15:00:00,94.43,94.51,94.32,94.34,88541.0,89.7574,89.8334,89.6528,89.6718,88541.0
2021-11-09 15:10:00,94.34,94.46,94.3,94.43,59226.0,89.6718,89.7859,89.6338,89.7574,59226.0
2021-11-09 15:20:00,94.43,94.49,94.41,94.44,60772.0,89.7574,89.8144,89.7384,89.7669,60772.0
2021-11-09 15:30:00,94.44,94.46,94.3,94.45,159868.0,89.7669,89.7859,89.6338,89.7764,159868.0
2021-11-09 15:40:00,94.45,94.66,94.44,94.47,161998.0,89.7764,89.976,89.7669,89.7954,161998.0
2021-11-09 15:50:00,94.47,94.61,94.45,94.59,351337.0,89.7954,89.9285,89.7764,89.9095,351337.0
2021-11-10 09:30:00,94.1,94.62,93.51,94.17,207518.0,89.4437,89.938,88.8829,89.5102,207518.0
2021-11-10 09:40:00,94.15,94.85,94.12,94.6,118777.0,89.4912,90.1566,89.4627,89.919,118777.0
2021-11-10 09:50:00,94.61,94.83,94.49,94.53,99250.0,89.9285,90.1376,89.8144,89.8524,99250.0
2021-11-10 10:00:00,94.53,94.56,94.32,94.46,68393.0,89.8524,89.8809,89.6528,89.7859,68393.0
2021-11-10 10:10:00,94.46,94.49,94.27,94.32,93878.0,89.7859,89.8144,89.6053,89.6528,93878.0
2021-11-10 10:20:00,94.33,94.35,94.15,94.18,76566.0,89.6623,89.6813,89.4912,89.5197,76566.0
2021-11-10 10:30:00,94.17,94.22,94.03,94.19,80367.0,89.5102,89.5578,89.3772,89.5292,80367.0
2021-11-10 10:40:00,94.21,94.44,94.09,94.44,63306.0,89.5483,89.7669,89.4342,89.7669,63306.0
2021-11-10 10:50:00,94.45,94.55,94.37,94.54,68898.0,89.7764,89.8714,89.7003,89.8619,68898.0
2021-11-10 11:00:00,94.54,94.73,94.54,94.63,85405.0,89.8619,90.0425,89.8619,89.9475,85405.0
2021-11-10 11:10:00,94.63,94.73,94.48,94.51,160208.0,89.9475,90.0425,89.8049,89.8334,160208.0
2021-11-10 11:20:00,94.52,94.72,94.46,94.46,63080.0,89.8429,90.033,89.7859,89.7859,63080.0
2021-11-10 11:30:00,94.47,94.48,94.29,94.32,75729.0,89.7954,89.8049,89.6243,89.6528,75729.0
2021-11-10 11:40:00,94.32,94.35,94.14,94.15,83328.0,89.6528,89.6813,89.4817,89.4912,83328.0
2021-11-10 11:50:00,94.15,94.3,94.13,94.23,50476.0,89.4912,89.6338,89.4722,89.5673,50476.0
2021-11-10 12:00:00,94.23,94.3,94.19,94.29,60921.0,89.5673,89.6338,89.5292,89.6243,60921.0
2021-11-10 12:10:00,94.29,94.36,94.22,94.23,62298.0,89.6243,89.6908,89.5578,89.5673,62298.0
2021-11-10 12:20:00,94.24,94.25,94.1,94.12,59007.0,89.5768,89.5863,89.4437,89.4627,59007.0
2021-11-10 12:30:00,94.12,94.24,94.11,94.14,54239.0,89.4627,89.5768,89.4532,89.4817,54239.0
2021-11-10 12:40:00,94.14,94.15,94.03,94.1,78043.0,89.4817,89.4912,89.3772,89.4437,78043.0
2021-11-10 12:50:00,94.12,94.22,94.09,94.22,46966.0,89.4627,89.5578,89.4342,89.5578,46966.0
2021-11-10 13:00:00,94.22,94.25,93.99,94.05,91720.0,89.5578,89.5863,89.3391,89.3962,91720.0
2021-11-10 13:10:00,94.05,94.09,93.82,93.84,101156.0,89.3962,89.4342,89.1776,89.1966,101156.0
2021-11-10 13:20:00,93.84,94.12,93.83,94.11,53880.0,89.1966,89.4627,89.1871,89.4532,53880.0
2021-11-10 13:30:00,94.1,94.15,94.04,94.08,69552.0,89.4437,89.4912,89.3867,89.4247,69552.0
2021-11-10 13:40:00,94.09,94.12,94.01,94.06,63775.0,89.4342,89.4627,89.3582,89.4057,63775.0
2021-11-10 13:50:00,94.06,94.24,94.02,94.21,60401.0,89.4057,89.5768,89.3677,89.5483,60401.0
2021-11-10 14:00:00,94.21,94.22,94.05,94.05,88107.0,89.5483,89.5578,89.3962,89.3962,88107.0
2021-11-10 14:10:00,94.04,94.15,94.0,94.1,57937.0,89.3867,89.4912,89.3486,89.4437,57937.0
2021-11-10 14:20:00,94.09,94.15,93.9,93.93,74921.0,89.4342,89.4912,89.2536,89.2821,74921.0
2021-11-10 14:30:00,93.94,93.95,93.6,93.61,138815.0,89.2916,89.3011,88.9684,88.9779,138815.0
2021-11-10 14:40:00,93.61,93.64,93.37,93.48,255965.0,88.9779,89.0065,88.7498,88.8544,255965.0
2021-11-10 14:50:00,93.47,93.57,93.37,93.39,181958.0,88.8449,88.9399,88.7498,88.7688,181958.0
2021-11-10 15:00:00,93.39,93.69,93.35,93.67,133368.0,88.7688,89.054,88.7308,89.035,133368.0
2021-11-10 15:10:00,93.66,93.87,93.66,93.86,77880.0,89.0255,89.2251,89.0255,89.2156,77880.0
2021-11-10 15:20:00,93.86,93.93,93.8,93.84,115975.0,89.2156,89.2821,89.1585,89.1966,115975.0
2021-11-10 15:30:00,93.84,93.86,93.77,93.82,150331.0,89.1966,89.2156,89.13,89.1776,150331.0
2021-11-10 15:40:00,93.83,93.93,93.74,93.88,119404.0,89.1871,89.2821,89.1015,89.2346,119404.0
2021-11-10 15:50:00,93.89,94.03,93.82,93.84,397585.0,89.2441,89.3772,89.1776,89.1966,397585.0
2021-11-11 09:30:00,94.11,94.39,93.8,94.37,170212.0,89.4532,89.7193,89.1585,89.7003,170212.0
2021-11-11 09:40:00,94.37,94.45,94.26,94.27,93221.0,89.7003,89.7764,89.5958,89.6053,93221.0
2021-11-11 09:50:00,94.26,94.48,94.18,94.48,115228.0,89.5958,89.8049,89.5197,89.8049,115228.0
2021-11-11 10:00:00,94.47,94.47,94.19,94.31,80150.0,89.7954,89.7954,89.5292,89.6433,80150.0
2021-11-11 10:10:00,94.32,94.41,94.22,94.36,70330.0,89.6528,89.7384,89.5578,89.6908,70330.0
2021-11-11 10:20:00,94.35,94.44,94.25,94.37,67476.0,89.6813,89.7669,89.5863,89.7003,67476.0
2021-11-11 10:30:00,94.36,94.42,94.28,94.3,54901.0,89.6908,89.7479,89.6148,89.6338,54901.0
2021-11-11 10:40:00,94.3,94.38,94.22,94.38,72273.0,89.6338,89.7098,89.5578,89.7098,72273.0
2021-11-11 10:50:00,94.37,94.45,94.26,94.27,62787.0,89.7003,89.7764,89.5958,89.6053,62787.0
2021-11-11 11:00:00,94.28,94.41,94.24,94.33,49637.0,89.6148,89.7384,89.5768,89.6623,49637.0
2021-11-11 11:10:00,94.33,94.46,94.29,94.46,42887.0,89.6623,89.7859,89.6243,89.7859,42887.0
2021-11-11 11:20:00,94.45,94.52,94.34,94.36,45979.0,89.7764,89.8429,89.6718,89.6908,45979.0
2021-11-11 11:30:00,94.36,94.56,94.33,94.55,74333.0,89.6908,89.8809,89.6623,89.8714,74333.0
2021-11-11 11:40:00,94.56,94.74,94.53,94.72,63039.0,89.8809,90.052,89.8524,90.033,63039.0
2021-11-11 11:50:00,94.71,94.76,94.46,94.47,44496.0,90.0235,90.071,89.7859,89.7954,44496.0
2021-11-11 12:00:00,94.46,94.47,94.27,94.27,33945.0,89.7859,89.7954,89.6053,89.6053,33945.0
2021-11-11 12:10:00,94.26,94.29,94.13,94.2,66304.0,89.5958,89.6243,89.4722,89.5388,66304.0
2021-11-11 12:20:00,94.19,94.26,94.16,94.18,40407.0,89.5292,89.5958,89.5007,89.5197,40407.0
2021-11-11 12:30:00,94.17,94.28,94.15,94.27,29884.0,89.5102,89.6148,89.4912,89.6053,29884.0
2021-11-11 12:40:00,94.26,94.26,94.2,94.24,36674.0,89.5958,89.5958,89.5388,89.5768,36674.0
2021-11-11 12:50:00,94.25,94.25,94.17,94.18,28244.0,89.5863,89.5863,89.5102,89.5197,28244.0
2021-11-11 13:00:00,94.19,94.23,94.11,94.13,40384.0,89.5292,89.5673,89.4532,89.4722,40384.0
2021-11-11 13:10:00,94.13,94.28,94.04,94.24,74786.0,89.4722,89.6148,89.3867,89.5768,74786.0
2021-11-11 13:20:00,94.25,94.33,94.24,94.31,49247.0,89.5863,89.6623,89.5768,89.6433,49247.0
2021-11-11 13:30:00,94.3,94.33,94.24,94.33,26300.0,89.6338,89.6623,89.5768,89.6623,26300.0
2021-11-11 13:40:00,94.33,94.36,94.26,94.34,34549.0,89.6623,89.6908,89.5958,89.6718,34549.0
2021-11-11 13:50:00,94.34,94.37,94.26,94.28,41250.0,89.6718,89.7003,89.5958,89.6148,41250.0
2021-11-11 14:00:00,94.27,94.41,94.24,94.41,46142.0,89.6053,89.7384,89.5768,89.7384,46142.0
2021-11-11 14:10:00,94.41,94.42,94.32,94.33,31972.0,89.7384,89.7479,89.6528,89.6623,31972.0
2021-11-11 14:20:00,94.34,94.34,94.3,94.3,36438.0,89.6718,89.6718,89.6338,89.6338,36438.0
2021-11-11 14:30:00,94.3,94.38,94.28,94.38,46220.0,89.6338,89.7098,89.6148,89.7098,46220.0
2021-11-11 14:40:00,94.38,94.44,94.36,94.4,62851.0,89.7098,89.7669,89.6908,89.7289,62851.0
2021-11-11 14:50:00,94.41,94.41,94.31,94.34,42721.0,89.7384,89.7384,89.6433,89.6718,42721.0
2021-11-11 15:00:00,94.33,94.36,94.27,94.34,52839.0,89.6623,89.6908,89.6053,89.6718,52839.0
2021-11-11 15:10:00,94.34,94.34,94.25,94.27,56787.0,89.6718,89.6718,89.5863,89.6053,56787.0
2021-11-11 15:20:00,94.26,94.26,94.14,94.23,63929.0,89.5958,89.5958,89.4817,89.5673,63929.0
2021-11-11 15:30:00,94.23,94.23,94.11,94.18,79852.0,89.5673,89.5673,89.4532,89.5197,79852.0
2021-11-11 15:40:00,94.19,94.22,94.12,94.18,102533.0,89.5292,89.5578,89.4627,89.5197,102533.0
2021-11-11 15:50:00,94.19,94.2,94.02,94.04,240897.0,89.5292,89.5388,89.3677,89.3867,240897.0
2021-11-12 09:30:00,94.29,94.47,93.86,93.91,222463.0,89.6243,89.7954,89.2156,89.2631,222463.0
2021-11-12 09:40:00,93.91,94.14,93.66,93.69,136612.0,89.2631,89.4817,89.0255,89.054,136612.0
2021-11-12 09:50:00,93.68,93.78,93.45,93.69,147202.0,89.0445,89.1395,88.8259,89.054,147202.0
2021-11-12 10:00:00,93.67,93.93,93.64,93.91,135824.0,89.035,89.2821,89.0065,89.2631,135824.0
2021-11-12 10:10:00,93.9,94.02,93.8,93.84,76791.0,89.2536,89.3677,89.1585,89.1966,76791.0
2021-11-12 10:20:00,93.83,93.86,93.68,93.73,84819.0,89.1871,89.2156,89.0445,89.092,84819.0
2021-11-12 10:30:00,93.73,93.87,93.67,93.72,89399.0,89.092,89.2251,89.035,89.0825,89399.0
2021-11-12 10:40:00,93.71,93.75,93.55,93.73,154809.0,89.073,89.111,88.9209,89.092,154809.0
2021-11-12 10:50:00,93.73,93.75,93.57,93.62,89278.0,89.092,89.111,88.9399,88.9875,89278.0
2021-11-12 11:00:00,93.62,93.87,93.61,93.86,117279.0,88.9875,89.2251,88.9779,89.2156,117279.0
2021-11-12 11:10:00,93.86,94.16,93.84,94.16,92375.0,89.2156,89.5007,89.1966,89.5007,92375.0
2021-11-12 11:20:00,94.15,94.25,94.13,94.17,86568.0,89.4912,89.5863,89.4722,89.5102,86568.0
2021-11-12 11:30:00,94.17,94.2,94.0,94.01,83177.0,89.5102,89.5388,89.3486,89.3582,83177.0
2021-11-12 11:40:00,94.0,94.03,93.87,93.87,65773.0,89.3486,89.3772,89.2251,89.2251,65773.0
2021-11-12 11:50:00,93.87,93.99,93.84,93.92,47796.0,89.2251,89.3391,89.1966,89.2726,47796.0
2021-11-12 12:00:00,93.92,93.93,93.73,93.73,97095.0,89.2726,89.2821,89.092,89.092,97095.0
2021-11-12 12:10:00,93.73,93.76,93.53,93.53,146032.0,89.092,89.1205,88.9019,88.9019,146032.0
2021-11-12 12:20:00,93.53,93.63,93.43,93.52,149329.0,88.9019,88.997,88.8069,88.8924,149329.0
2021-11-12 12:30:00,93.51,93.83,93.43,93.82,87242.0,88.8829,89.1871,88.8069,89.1776,87242.0
2021-11-12 12:40:00,93.82,93.89,93.75,93.82,76623.0,89.1776,89.2441,89.111,89.1776,76623.0
2021-11-12 12:50:00,93.82,93.86,93.73,93.83,83664.0,89.1776,89.2156,89.092,89.1871,83664.0
2021-11-12 13:00:00,93.84,93.87,93.75,93.87,71433.0,89.1966,89.2251,89.111,89.2251,71433.0
2021-11-12 13:10:00,93.87,93.93,93.8,93.86,46644.0,89.2251,89.2821,89.1585,89.2156,46644.0
2021-11-12 13:20:00,93.85,93.92,93.84,93.87,46691.0,89.2061,89.2726,89.1966,89.2251,46691.0
2021-11-12 13:30:00,93.87,93.9,93.84,93.88,46014.0,89.2251,89.2536,89.1966,89.2346,46014.0
2021-11-12 13:40:00,93.87,93.87,93.66,93.66,66340.0,89.2251,89.2251,89.0255,89.0255,66340.0
2021-11-12 13:50:00,93.66,93.67,93.63,93.66,55882.0,89.0255,89.035,88.997,89.0255,55882.0
2021-11-12 14:00:00,93.67,93.67,93.58,93.58,67460.0,89.035,89.035,88.9494,88.9494,67460.0
2021-11-12 14:10:00,93.58,93.7,93.58,93.69,57602.0,88.9494,89.0635,88.9494,89.054,57602.0
2021-11-12 14:20:00,93.68,93.69,93.51,93.53,62181.0,89.0445,89.054,88.8829,88.9019,62181.0
2021-11-12 14:30:00,93.53,93.55,93.45,93.54,73813.0,88.9019,88.9209,88.8259,88.9114,73813.0
2021-11-12 14:40:00,93.53,93.54,93.48,93.5,60047.0,88.9019,88.9114,88.8544,88.8734,60047.0
2021-11-12 14:50:00,93.49,93.52,93.47,93.48,54145.0,88.8639,88.8924,88.8449,88.8544,54145.0
2021-11-12 15:00:00,93.48,93.62,93.47,93.56,96175.0,88.8544,88.9875,88.8449,88.9304,96175.0
2021-11-12 15:10:00,93.56,93.6,93.47,93.47,86198.0,88.9304,88.9684,88.8449,88.8449,86198.0
2021-11-12 15:20:00,93.48,93.55,93.46,93.55,92391.0,88.8544,88.9209,88.8354,88.9209,92391.0
2021-11-12 15:30:00,93.55,93.67,93.52,93.61,187412.0,88.9209,89.035,88.8924,88.9779,187412.0
2021-11-12 15:40:00,93.61,93.62,93.54,93.56,127764.0,88.9779,88.9875,88.9114,88.9304,127764.0
2021-11-12 15:50:00,93.57,93.65,93.53,93.54,487897.0,88.9399,89.016,88.9019,88.9114,487897.0
2021-11-15 09:30:00,93.82,94.2,93.52,93.89,194276.0,89.1776,89.5388,88.8924,89.2441,194276.0
2021-11-15 09:40:00,93.89,93.9,93.18,93.2,206136.0,89.2441,89.2536,88.5692,88.5882,206136.0
2021-11-15 09:50:00,93.2,93.34,92.92,93.28,125083.0,88.5882,88.7213,88.3221,88.6643,125083.0
2021-11-15 10:00:00,93.28,93.48,93.15,93.34,118149.0,88.6643,88.8544,88.5407,88.7213,118149.0
2021-11-15 10:10:00,93.34,93.38,93.08,93.13,113525.0,88.7213,88.7593,88.4742,88.5217,113525.0
2021-11-15 10:20:00,93.15,93.31,93.11,93.25,94517.0,88.5407,88.6928,88.5027,88.6358,94517.0
2021-11-15 10:30:00,93.25,93.52,93.24,93.45,83847.0,88.6358,88.8924,88.6263,88.8259,83847.0
2021-11-15 10:40:00,93.45,93.74,93.43,93.67,84157.0,88.8259,89.1015,88.8069,89.035,84157.0
2021-11-15 10:50:00,93.68,93.74,93.57,93.74,84763.0,89.0445,89.1015,88.9399,89.1015,84763.0
2021-11-15 11:00:00,93.73,93.84,93.66,93.81,87981.0,89.092,89.1966,89.0255,89.168,87981.0
2021-11-15 11:10:00,93.81,93.95,93.78,93.92,70006.0,89.168,89.3011,89.1395,89.2726,70006.0
2021-11-15 11:20:00,93.92,93.93,93.69,93.7,88594.0,89.2726,89.2821,89.054,89.0635,88594.0
2021-11-15 11:30:00,93.7,93.74,93.56,93.72,83063.0,89.0635,89.1015,88.9304,89.0825,83063.0
2021-11-15 11:40:00,93.73,93.73,93.45,93.58,68579.0,89.092,89.092,88.8259,88.9494,68579.0
2021-11-15 11:50:00,93.58,93.76,93.55,93.76,70485.0,88.9494,89.1205,88.9209,89.1205,70485.0
2021-11-15 12:00:00,93.75,93.88,93.71,93.88,61681.0,89.111,89.2346,89.073,89.2346,61681.0
2021-11-15 12:10:00,93.88,93.92,93.81,93.83,62727.0,89.2346,89.2726,89.168,89.1871,62727.0
2021-11-15 12:20:00,93.83,93.9,93.79,93.83,66965.0,89.1871,89.2536,89.149,89.1871,66965.0
2021-11-15 12:30:00,93.82,93.91,93.78,93.79,98788.0,89.1776,89.2631,89.1395,89.149,98788.0
2021-11-15 12:40:00,93.8,93.95,93.76,93.87,79251.0,89.1585,89.3011,89.1205,89.2251,79251.0
2021-11-15 12:50:00,93.87,94.12,93.85,94.11,80621.0,89.2251,89.4627,89.2061,89.4532,80621.0
2021-11-15 13:00:00,94.1,94.15,94.05,94.11,84532.0,89.4437,89.4912,89.3962,89.4532,84532.0
2021-11-15 13:10:00,94.11,94.13,94.01,94.13,85214.0,89.4532,89.4722,89.3582,89.4722,85214.0
2021-11-15 13:20:00,94.13,94.18,94.06,94.1,85494.0,89.4722,89.5197,89.4057,89.4437,85494.0
2021-11-15 13:30:00,94.09,94.23,94.09,94.17,85162.0,89.4342,89.5673,89.4342,89.5102,85162.0
2021-11-15 13:40:00,94.17,94.17,94.1,94.15,61079.0,89.5102,89.5102,89.4437,89.4912,61079.0
2021-11-15 13:50:00,94.15,94.25,94.14,94.25,86723.0,89.4912,89.5863,89.4817,89.5863,86723.0
2021-11-15 14:00:00,94.24,94.24,94.07,94.12,68532.0,89.5768,89.5768,89.4152,89.4627,68532.0
2021-11-15 14:10:00,94.13,94.14,93.97,93.98,66480.0,89.4722,89.4817,89.3201,89.3296,66480.0
2021-11-15 14:20:00,93.98,93.99,93.8,93.81,75847.0,89.3296,89.3391,89.1585,89.168,75847.0
2021-11-15 14:30:00,93.81,93.87,93.75,93.85,81503.0,89.168,89.2251,89.111,89.2061,81503.0
2021-11-15 14:40:00,93.86,93.95,93.85,93.89,65910.0,89.2156,89.3011,89.2061,89.2441,65910.0
2021-11-15 14:50:00,93.9,93.92,93.84,93.84,61749.0,89.2536,89.2726,89.1966,89.1966,61749.0
2021-11-15 15:00:00,93.84,93.86,93.71,93.77,109645.0,89.1966,89.2156,89.073,89.13,109645.0
2021-11-15 15:10:00,93.77,93.8,93.71,93.75,70891.0,89.13,89.1585,89.073,89.111,70891.0
2021-11-15 15:20:00,93.75,93.94,93.74,93.91,85184.0,89.111,89.2916,89.1015,89.2631,85184.0
2021-11-15 15:30:00,93.91,93.91,93.77,93.81,152390.0,89.2631,89.2631,89.13,89.168,152390.0
2021-11-15 15:40:00,93.81,93.91,93.77,93.84,155331.0,89.168,89.2631,89.13,89.1966,155331.0
2021-11-15 15:50:00,93.84,94.03,93.81,94.03,307408.0,89.1966,89.3772,89.168,89.3772,307408.0
2021-11-16 09:30:00,94.14,95.16,94.02,95.07,241059.0,89.4817,90.4512,89.3677,90.3657,241059.0
2021-11-16 09:40:00,95.1,95.5,94.86,95.46,146263.0,90.3942,90.7744,90.1661,90.7364,146263.0
2021-11-16 09:50:00,95.48,95.84,95.36,95.84,205856.0,90.7554,91.0976,90.6414,91.0976,205856.0
2021-11-16 10:00:00,95.84,96.13,95.82,95.97,186782.0,91.0976,91.3732,91.0786,91.2212,186782.0
2021-11-16 10:10:00,95.98,95.99,95.66,95.67,133067.0,91.2307,91.2402,90.9265,90.936,133067.0
2021-11-16 10:20:00,95.67,95.67,95.24,95.61,188631.0,90.936,90.936,90.5273,90.879,188631.0
2021-11-16 10:30:00,95.61,95.81,95.59,95.75,159309.0,90.879,91.0691,90.86,91.0121,159309.0
2021-11-16 10:40:00,95.75,95.85,95.53,95.61,108965.0,91.0121,91.1071,90.8029,90.879,108965.0
2021-11-16 10:50:00,95.61,95.7,95.37,95.53,92505.0,90.879,90.9645,90.6509,90.8029,92505.0
2021-11-16 11:00:00,95.55,95.88,95.54,95.88,72759.0,90.8219,91.1356,90.8124,91.1356,72759.0
2021-11-16 11:10:00,95.88,95.95,95.79,95.9,91797.0,91.1356,91.2022,91.0501,91.1546,91797.0
2021-11-16 11:20:00,95.91,96.07,95.9,96.06,92150.0,91.1641,91.3162,91.1546,91.3067,92150.0
2021-11-16 11:30:00,96.06,96.37,96.05,96.21,120304.0,91.3067,91.6014,91.2972,91.4493,120304.0
2021-11-16 11:40:00,96.22,96.31,96.06,96.06,74493.0,91.4588,91.5443,91.3067,91.3067,74493.0
2021-11-16 11:50:00,96.06,96.07,95.93,95.95,98286.0,91.3067,91.3162,91.1831,91.2022,98286.0
2021-11-16 12:00:00,95.96,96.0,95.86,95.88,97753.0,91.2117,91.2497,91.1166,91.1356,97753.0
2021-11-16 12:10:00,95.88,95.89,95.76,95.77,63859.0,91.1356,91.1451,91.0216,91.0311,63859.0
2021-11-16 12:20:00,95.77,95.9,95.71,95.76,80745.0,91.0311,91.1546,90.974,91.0216,80745.0
2021-11-16 12:30:00,95.75,95.86,95.74,95.76,90082.0,91.0121,91.1166,91.0025,91.0216,90082.0
2021-11-16 12:40:00,95.77,95.81,95.68,95.77,76622.0,91.0311,91.0691,90.9455,91.0311,76622.0
2021-11-16 12:50:00,95.77,95.88,95.75,95.84,77592.0,91.0311,91.1356,91.0121,91.0976,77592.0
2021-11-16 13:00:00,95.83,95.84,95.76,95.77,83005.0,91.0881,91.0976,91.0216,91.0311,83005.0
2021-11-16 13:10:00,95.77,95.87,95.75,95.79,78596.0,91.0311,91.1261,91.0121,91.0501,78596.0
2021-11-16 13:20:00,95.79,95.95,95.76,95.84,76077.0,91.0501,91.2022,91.0216,91.0976,76077.0
2021-11-16 13:30:00,95.84,95.96,95.84,95.96,65782.0,91.0976,91.2117,91.0976,91.2117,65782.0
2021-11-16 13:40:00,95.95,95.97,95.85,95.95,63455.0,91.2022,91.2212,91.1071,91.2022,63455.0
2021-11-16 13:50:00,95.94,95.98,95.85,95.9,69873.0,91.1927,91.2307,91.1071,91.1546,69873.0
2021-11-16 14:00:00,95.9,95.94,95.87,95.94,60775.0,91.1546,91.1927,91.1261,91.1927,60775.0
2021-11-16 14:10:00,95.94,95.96,95.78,95.79,79592.0,91.1927,91.2117,91.0406,91.0501,79592.0
2021-11-16 14:20:00,95.79,95.83,95.68,95.81,78318.0,91.0501,91.0881,90.9455,91.0691,78318.0
2021-11-16 14:30:00,95.81,95.83,95.7,95.75,94856.0,91.0691,91.0881,90.9645,91.0121,94856.0
2021-11-16 14:40:00,95.75,95.83,95.73,95.79,86096.0,91.0121,91.0881,90.993,91.0501,86096.0
2021-11-16 14:50:00,95.8,95.8,95.66,95.68,84471.0,91.0596,91.0596,90.9265,90.9455,84471.0
2021-11-16 15:00:00,95.68,95.72,95.53,95.63,85545.0,90.9455,90.9835,90.8029,90.898,85545.0
2021-11-16 15:10:00,95.62,95.76,95.61,95.72,92789.0,90.8885,91.0216,90.879,90.9835,92789.0
2021-11-16 15:20:00,95.72,95.88,95.71,95.88,116567.0,90.9835,91.1356,90.974,91.1356,116567.0
2021-11-16 15:30:00,95.88,95.96,95.86,95.91,170483.0,91.1356,91.2117,91.1166,91.1641,170483.0
2021-11-16 15:40:00,95.91,96.03,95.74,95.74,222672.0,91.1641,91.2782,91.0025,91.0025,222672.0
2021-11-16 15:50:00,95.75,95.79,95.52,95.64,663837.0,91.0121,91.0501,90.7934,90.9075,663837.0
2021-11-17 09:30:00,95.76,96.14,94.89,94.93,262917.0,91.0216,91.3828,90.1946,90.2326,262917.0
2021-11-17 09:40:00,94.91,95.63,94.82,95.49,196660.0,90.2136,90.898,90.1281,90.7649,196660.0
2021-11-17 09:50:00,95.49,95.5,94.93,94.98,161392.0,90.7649,90.7744,90.2326,90.2802,161392.0
2021-11-17 10:00:00,94.98,95.45,94.97,95.39,142012.0,90.2802,90.7269,90.2706,90.6699,142012.0
2021-11-17 10:10:00,95.38,95.43,95.13,95.33,116917.0,90.6604,90.7079,90.4227,90.6128,116917.0
2021-11-17 10:20:00,95.32,95.39,95.14,95.36,114590.0,90.6033,90.6699,90.4322,90.6414,114590.0
2021-11-17 10:30:00,95.35,95.64,95.34,95.6,124594.0,90.6318,90.9075,90.6223,90.8695,124594.0
2021-11-17 10:40:00,95.59,95.65,95.39,95.39,84000.0,90.86,90.917,90.6699,90.6699,84000.0
2021-11-17 10:50:00,95.39,95.4,95.19,95.38,97129.0,90.6699,90.6794,90.4798,90.6604,97129.0
2021-11-17 11:00:00,95.37,95.57,95.35,95.56,93054.0,90.6509,90.841,90.6318,90.8315,93054.0
2021-11-17 11:10:00,95.56,95.56,95.41,95.47,65426.0,90.8315,90.8315,90.6889,90.7459,65426.0
2021-11-17 11:20:00,95.47,95.55,95.33,95.46,96837.0,90.7459,90.8219,90.6128,90.7364,96837.0
2021-11-17 11:30:00,95.45,95.52,95.39,95.46,80744.0,90.7269,90.7934,90.6699,90.7364,80744.0
2021-11-17 11:40:00,95.46,95.57,95.44,95.54,62892.0,90.7364,90.841,90.7174,90.8124,62892.0
2021-11-17 11:50:00,95.54,95.71,95.48,95.7,64270.0,90.8124,90.974,90.7554,90.9645,64270.0
2021-11-17 12:00:00,95.71,95.77,95.67,95.68,62958.0,90.974,91.0311,90.936,90.9455,62958.0
2021-11-17 12:10:00,95.68,95.75,95.68,95.72,51745.0,90.9455,91.0121,90.9455,90.9835,51745.0
2021-11-17 12:20:00,95.72,95.78,95.67,95.71,67774.0,90.9835,91.0406,90.936,90.974,67774.0
2021-11-17 12:30:00,95.71,95.88,95.66,95.85,90508.0,90.974,91.1356,90.9265,91.1071,90508.0
2021-11-17 12:40:00,95.84,95.92,95.8,95.88,83170.0,91.0976,91.1736,91.0596,91.1356,83170.0
2021-11-17 12:50:00,95.88,95.99,95.85,95.97,69196.0,91.1356,91.2402,91.1071,91.2212,69196.0
2021-11-17 13:00:00,95.97,95.97,95.88,95.89,68010.0,91.2212,91.2212,91.1356,91.1451,68010.0
2021-11-17 13:10:00,95.89,95.89,95.62,95.64,52250.0,91.1451,91.1451,90.8885,90.9075,52250.0
2021-11-17 13:20:00,95.64,95.65,95.52,95.54,81208.0,90.9075,90.917,90.7934,90.8124,81208.0
2021-11-17 13:30:00,95.55,95.57,95.38,95.4,59205.0,90.8219,90.841,90.6604,90.6794,59205.0
2021-11-17 13:40:00,95.4,95.46,95.3,95.3,91952.0,90.6794,90.7364,90.5843,90.5843,91952.0
2021-11-17 13:50:00,95.3,95.43,95.29,95.39,50157.0,90.5843,90.7079,90.5748,90.6699,50157.0
2021-11-17 14:00:00,95.4,95.48,95.36,95.47,59100.0,90.6794,90.7554,90.6414,90.7459,59100.0
2021-11-17 14:10:00,95.47,95.48,95.36,95.45,67738.0,90.7459,90.7554,90.6414,90.7269,67738.0
2021-11-17 14:20:00,95.45,95.46,95.28,95.31,82657.0,90.7269,90.7364,90.5653,90.5938,82657.0
2021-11-17 14:30:00,95.31,95.31,95.21,95.23,78053.0,90.5938,90.5938,90.4988,90.5178,78053.0
2021-11-17 14:40:00,95.23,95.35,95.23,95.27,81761.0,90.5178,90.6318,90.5178,90.5558,81761.0
2021-11-17 14:50:00,95.28,95.3,95.2,95.28,110233.0,90.5653,90.5843,90.4893,90.5653,110233.0
2021-11-17 15:00:00,95.27,95.31,95.22,95.28,79965.0,90.5558,90.5938,90.5083,90.5653,79965.0
2021-11-17 15:10:00,95.27,95.31,95.2,95.26,84848.0,90.5558,90.5938,90.4893,90.5463,84848.0
2021-11-17 15:20:00,95.26,95.37,95.25,95.37,68888.0,90.5463,90.6509,90.5368,90.6509,68888.0
2021-11-17 15:30:00,95.37,95.44,95.28,95.44,112894.0,90.6509,90.7174,90.5653,90.7174,112894.0
2021-11-17 15:40:00,95.44,95.57,95.38,95.41,189595.0,90.7174,90.841,90.6604,90.6889,189595.0
2021-11-17 15:50:00,95.4,95.48,95.31,95.34,566444.0,90.6794,90.7554,90.5938,90.6223,566444.0
2021-11-18 09:30:00,95.15,95.33,93.5,93.87,568690.0,90.4417,90.6128,88.8734,89.2251,568690.0
2021-11-18 09:40:00,93.87,94.4,93.77,94.4,118297.0,89.2251,89.7289,89.13,89.7289,118297.0
2021-11-18 09:50:00,94.4,94.4,94.02,94.22,91980.0,89.7289,89.7289,89.3677,89.5578,91980.0
2021-11-18 10:00:00,94.26,94.55,94.16,94.54,99009.0,89.5958,89.8714,89.5007,89.8619,99009.0
2021-11-18 10:10:00,94.54,94.54,94.25,94.36,122296.0,89.8619,89.8619,89.5863,89.6908,122296.0
2021-11-18 10:20:00,94.37,94.5,94.08,94.22,132872.0,89.7003,89.8239,89.4247,89.5578,132872.0
2021-11-18 10:30:00,94.23,94.3,94.05,94.15,101398.0,89.5673,89.6338,89.3962,89.4912,101398.0
2021-11-18 10:40:00,94.13,94.24,94.08,94.2,54114.0,89.4722,89.5768,89.4247,89.5388,54114.0
2021-11-18 10:50:00,94.2,94.23,94.05,94.06,44188.0,89.5388,89.5673,89.3962,89.4057,44188.0
2021-11-18 11:00:00,94.06,94.09,93.94,94.08,83222.0,89.4057,89.4342,89.2916,89.4247,83222.0
2021-11-18 11:10:00,94.08,94.26,94.03,94.24,80676.0,89.4247,89.5958,89.3772,89.5768,80676.0
2021-11-18 11:20:00,94.23,94.28,93.96,93.96,64325.0,89.5673,89.6148,89.3106,89.3106,64325.0
2021-11-18 11:30:00,93.98,94.5,93.97,94.45,66140.0,89.3296,89.8239,89.3201,89.7764,66140.0
2021-11-18 11:40:00,94.46,94.57,94.42,94.51,54909.0,89.7859,89.8904,89.7479,89.8334,54909.0
2021-11-18 11:50:00,94.52,94.53,94.32,94.45,142728.0,89.8429,89.8524,89.6528,89.7764,142728.0
2021-11-18 12:00:00,94.46,94.54,94.43,94.51,40675.0,89.7859,89.8619,89.7574,89.8334,40675.0
2021-11-18 12:10:00,94.5,94.67,94.48,94.67,45710.0,89.8239,89.9855,89.8049,89.9855,45710.0
2021-11-18 12:20:00,94.68,94.84,94.66,94.79,75490.0,89.995,90.1471,89.976,90.0996,75490.0
2021-11-18 12:30:00,94.79,94.81,94.67,94.7,72579.0,90.0996,90.1186,89.9855,90.014,72579.0
2021-11-18 12:40:00,94.7,94.7,94.55,94.6,81083.0,90.014,90.014,89.8714,89.919,81083.0
2021-11-18 12:50:00,94.58,94.58,94.37,94.43,52663.0,89.8999,89.8999,89.7003,89.7574,52663.0
2021-11-18 13:00:00,94.42,94.51,94.34,94.51,70132.0,89.7479,89.8334,89.6718,89.8334,70132.0
2021-11-18 13:10:00,94.51,94.54,94.38,94.39,53449.0,89.8334,89.8619,89.7098,89.7193,53449.0
2021-11-18 13:20:00,94.39,94.43,94.32,94.41,41631.0,89.7193,89.7574,89.6528,89.7384,41631.0
2021-11-18 13:30:00,94.4,94.45,94.37,94.45,32874.0,89.7289,89.7764,89.7003,89.7764,32874.0
2021-11-18 13:40:00,94.45,94.61,94.43,94.61,51265.0,89.7764,89.9285,89.7574,89.9285,51265.0
2021-11-18 13:50:00,94.62,94.62,94.43,94.45,64229.0,89.938,89.938,89.7574,89.7764,64229.0
2021-11-18 14:00:00,94.45,94.64,94.42,94.62,75017.0,89.7764,89.957,89.7479,89.938,75017.0
2021-11-18 14:10:00,94.62,94.74,94.58,94.72,43774.0,89.938,90.052,89.8999,90.033,43774.0
2021-11-18 14:20:00,94.72,94.72,94.55,94.61,74641.0,90.033,90.033,89.8714,89.9285,74641.0
2021-11-18 14:30:00,94.61,94.75,94.6,94.72,53652.0,89.9285,90.0615,89.919,90.033,53652.0
2021-11-18 14:40:00,94.72,94.73,94.64,94.67,64166.0,90.033,90.0425,89.957,89.9855,64166.0
2021-11-18 14:50:00,94.68,94.7,94.56,94.61,75936.0,89.995,90.014,89.8809,89.9285,75936.0
2021-11-18 15:00:00,94.61,94.77,94.61,94.77,59417.0,89.9285,90.0805,89.9285,90.0805,59417.0
2021-11-18 15:10:00,94.76,94.8,94.62,94.65,65922.0,90.071,90.1091,89.938,89.9665,65922.0
2021-11-18 15:20:00,94.65,94.78,94.61,94.76,64277.0,89.9665,90.0901,89.9285,90.071,64277.0
2021-11-18 15:30:00,94.75,94.77,94.65,94.68,125106.0,90.0615,90.0805,89.9665,89.995,125106.0
2021-11-18 15:40:00,94.68,94.84,94.67,94.75,143191.0,89.995,90.1471,89.9855,90.0615,143191.0
2021-11-18 15:50:00,94.73,94.86,94.63,94.67,466804.0,90.0425,90.1661,89.9475,89.9855,466804.0
2021-11-19 09:30:00,94.81,95.34,94.72,94.92,487909.0,90.1186,90.6223,90.033,90.2231,487909.0
2021-11-19 09:40:00,94.93,95.25,94.88,95.08,143376.0,90.2326,90.5368,90.1851,90.3752,143376.0
2021-11-19 09:50:00,95.08,95.29,94.98,95.23,140532.0,90.3752,90.5748,90.2802,90.5178,140532.0
2021-11-19 10:00:00,95.23,95.44,95.17,95.42,130515.0,90.5178,90.7174,90.4608,90.6984,130515.0
2021-11-19 10:10:00,95.4,96.96,95.32,95.74,1837276.0,90.6794,92.1622,90.6033,91.0025,1837276.0
2021-11-19 10:20:00,95.73,95.81,94.81,95.02,412552.0,90.993,91.0691,90.1186,90.3182,412552.0
2021-11-19 10:30:00,95.02,95.08,94.87,94.94,155047.0,90.3182,90.3752,90.1756,90.2421,155047.0
2021-11-19 10:40:00,94.95,94.98,94.49,94.68,233254.0,90.2516,90.2802,89.8144,89.995,233254.0
2021-11-19 10:50:00,94.67,94.95,94.62,94.85,149684.0,89.9855,90.2516,89.938,90.1566,149684.0
2021-11-19 11:00:00,94.85,95.07,94.81,95.05,108782.0,90.1566,90.3657,90.1186,90.3467,108782.0
2021-11-19 11:10:00,95.07,95.07,94.76,94.92,85642.0,90.3657,90.3657,90.071,90.2231,85642.0
2021-11-19 11:20:00,94.93,94.93,94.63,94.75,111365.0,90.2326,90.2326,89.9475,90.0615,111365.0
2021-11-19 11:30:00,94.76,94.81,94.44,94.49,169870.0,90.071,90.1186,89.7669,89.8144,169870.0
2021-11-19 11:40:00,94.48,94.59,94.42,94.45,105375.0,89.8049,89.9095,89.7479,89.7764,105375.0
2021-11-19 11:50:00,94.45,94.45,94.27,94.28,110788.0,89.7764,89.7764,89.6053,89.6148,110788.0
2021-11-19 12:00:00,94.28,94.51,94.27,94.47,89790.0,89.6148,89.8334,89.6053,89.7954,89790.0
2021-11-19 12:10:00,94.48,94.6,94.39,94.4,61205.0,89.8049,89.919,89.7193,89.7289,61205.0
2021-11-19 12:20:00,94.4,94.44,94.31,94.34,71266.0,89.7289,89.7669,89.6433,89.6718,71266.0
2021-11-19 12:30:00,94.34,94.57,94.33,94.52,75337.0,89.6718,89.8904,89.6623,89.8429,75337.0
2021-11-19 12:40:00,94.52,94.53,94.37,94.42,91979.0,89.8429,89.8524,89.7003,89.7479,91979.0
2021-11-19 12:50:00,94.42,94.59,94.41,94.53,57637.0,89.7479,89.9095,89.7384,89.8524,57637.0
2021-11-19 13:00:00,94.53,94.6,94.5,94.59,43334.0,89.8524,89.919,89.8239,89.9095,43334.0
2021-11-19 13:10:00,94.59,94.63,94.47,94.62,66738.0,89.9095,89.9475,89.7954,89.938,66738.0
2021-11-19 13:20:00,94.63,94.67,94.46,94.48,62383.0,89.9475,89.9855,89.7859,89.8049,62383.0
2021-11-19 13:30:00,94.48,94.49,94.24,94.28,74227.0,89.8049,89.8144,89.5768,89.6148,74227.0
2021-11-19 13:40:00,94.28,94.36,94.2,94.33,66191.0,89.6148,89.6908,89.5388,89.6623,66191.0
2021-11-19 13:50:00,94.34,94.42,94.34,94.36,70417.0,89.6718,89.7479,89.6718,89.6908,70417.0
2021-11-19 14:00:00,94.36,94.39,94.23,94.26,70752.0,89.6908,89.7193,89.5673,89.5958,70752.0
2021-11-19 14:10:00,94.26,94.26,94.12,94.2,73900.0,89.5958,89.5958,89.4627,89.5388,73900.0
2021-11-19 14:20:00,94.2,94.23,94.0,94.01,64838.0,89.5388,89.5673,89.3486,89.3582,64838.0
2021-11-19 14:30:00,94.01,94.06,93.94,94.01,104490.0,89.3582,89.4057,89.2916,89.3582,104490.0
2021-11-19 14:40:00,94.01,94.11,93.98,94.03,75139.0,89.3582,89.4532,89.3296,89.3772,75139.0
2021-11-19 14:50:00,94.03,94.1,94.02,94.06,60934.0,89.3772,89.4437,89.3677,89.4057,60934.0
2021-11-19 15:00:00,94.06,94.21,94.04,94.09,91870.0,89.4057,89.5483,89.3867,89.4342,91870.0
2021-11-19 15:10:00,94.09,94.1,94.03,94.06,74170.0,89.4342,89.4437,89.3772,89.4057,74170.0
2021-11-19 15:20:00,94.06,94.1,94.0,94.05,75426.0,89.4057,89.4437,89.3486,89.3962,75426.0
2021-11-19 15:30:00,94.05,94.22,94.04,94.07,144107.0,89.3962,89.5578,89.3867,89.4152,144107.0
2021-11-19 15:40:00,94.08,94.16,94.0,94.12,171581.0,89.4247,89.5007,89.3486,89.4627,171581.0
2021-11-19 15:50:00,94.11,94.15,93.95,93.98,536437.0,89.4532,89.4912,89.3011,89.3296,536437.0
2021-11-22 09:30:00,93.73,94.41,93.41,93.98,240951.0,89.092,89.7384,88.7878,89.3296,240951.0
2021-11-22 09:40:00,94.01,94.25,93.68,93.92,156962.0,89.3582,89.5863,89.0445,89.2726,156962.0
2021-11-22 09:50:00,93.9,94.11,93.83,94.03,127881.0,89.2536,89.4532,89.1871,89.3772,127881.0
2021-11-22 10:00:00,94.04,94.41,93.99,94.37,94248.0,89.3867,89.7384,89.3391,89.7003,94248.0
2021-11-22 10:10:00,94.39,94.54,94.28,94.52,118962.0,89.7193,89.8619,89.6148,89.8429,118962.0
2021-11-22 10:20:00,94.52,94.63,94.36,94.52,129218.0,89.8429,89.9475,89.6908,89.8429,129218.0
2021-11-22 10:30:00,94.52,94.88,94.48,94.87,109976.0,89.8429,90.1851,89.8049,90.1756,109976.0
2021-11-22 10:40:00,94.87,94.92,94.6,94.8,105235.0,90.1756,90.2231,89.919,90.1091,105235.0
2021-11-22 10:50:00,94.79,94.81,94.52,94.74,130268.0,90.0996,90.1186,89.8429,90.052,130268.0
2021-11-22 11:00:00,94.73,94.82,94.65,94.73,65054.0,90.0425,90.1281,89.9665,90.0425,65054.0
2021-11-22 11:10:00,94.72,94.79,94.66,94.75,64896.0,90.033,90.0996,89.976,90.0615,64896.0
2021-11-22 11:20:00,94.74,94.78,94.61,94.71,92321.0,90.052,90.0901,89.9285,90.0235,92321.0
2021-11-22 11:30:00,94.7,95.11,94.68,95.1,84171.0,90.014,90.4037,89.995,90.3942,84171.0
2021-11-22 11:40:00,95.09,95.11,94.91,94.97,95197.0,90.3847,90.4037,90.2136,90.2706,95197.0
2021-11-22 11:50:00,94.97,95.01,94.7,94.86,122106.0,90.2706,90.3087,90.014,90.1661,122106.0
2021-11-22 12:00:00,94.86,95.32,94.85,95.26,93828.0,90.1661,90.6033,90.1566,90.5463,93828.0
2021-11-22 12:10:00,95.26,95.36,95.06,95.12,78257.0,90.5463,90.6414,90.3562,90.4132,78257.0
2021-11-22 12:20:00,95.11,95.18,95.02,95.1,74917.0,90.4037,90.4703,90.3182,90.3942,74917.0
2021-11-22 12:30:00,95.1,95.14,94.95,95.12,78830.0,90.3942,90.4322,90.2516,90.4132,78830.0
2021-11-22 12:40:00,95.13,95.13,94.98,95.08,103778.0,90.4227,90.4227,90.2802,90.3752,103778.0
2021-11-22 12:50:00,95.08,95.22,94.99,95.04,98934.0,90.3752,90.5083,90.2897,90.3372,98934.0
2021-11-22 13:00:00,95.04,95.23,95.0,95.23,43888.0,90.3372,90.5178,90.2992,90.5178,43888.0
2021-11-22 13:10:00,95.23,95.62,95.22,95.61,86701.0,90.5178,90.8885,90.5083,90.879,86701.0
2021-11-22 13:20:00,95.61,95.67,95.48,95.52,75568.0,90.879,90.936,90.7554,90.7934,75568.0
2021-11-22 13:30:00,95.51,95.51,95.37,95.41,53897.0,90.7839,90.7839,90.6509,90.6889,53897.0
2021-11-22 13:40:00,95.42,95.46,95.35,95.39,43456.0,90.6984,90.7364,90.6318,90.6699,43456.0
2021-11-22 13:50:00,95.38,95.51,95.37,95.5,54113.0,90.6604,90.7839,90.6509,90.7744,54113.0
2021-11-22 14:00:00,95.49,95.54,95.42,95.47,65197.0,90.7649,90.8124,90.6984,90.7459,65197.0
2021-11-22 14:10:00,95.47,95.58,95.45,95.48,135046.0,90.7459,90.8505,90.7269,90.7554,135046.0
2021-11-22 14:20:00,95.48,95.49,95.27,95.31,68027.0,90.7554,90.7649,90.5558,90.5938,68027.0
2021-11-22 14:30:00,95.32,95.45,95.31,95.33,72274.0,90.6033,90.7269,90.5938,90.6128,72274.0
2021-11-22 14:40:00,95.32,95.41,95.29,95.41,61399.0,90.6033,90.6889,90.5748,90.6889,61399.0
2021-11-22 14:50:00,95.42,95.48,95.39,95.43,51647.0,90.6984,90.7554,90.6699,90.7079,51647.0
2021-11-22 15:00:00,95.43,95.46,95.34,95.36,80627.0,90.7079,90.7364,90.6223,90.6414,80627.0
2021-11-22 15:10:00,95.36,95.43,95.34,95.4,64151.0,90.6414,90.7079,90.6223,90.6794,64151.0
2021-11-22 15:20:00,95.4,95.46,95.39,95.41,66490.0,90.6794,90.7364,90.6699,90.6889,66490.0
2021-11-22 15:30:00,95.42,95.42,95.29,95.39,112044.0,90.6984,90.6984,90.5748,90.6699,112044.0
2021-11-22 15:40:00,95.4,95.43,95.13,95.15,191264.0,90.6794,90.7079,90.4227,90.4417,191264.0
2021-11-22 15:50:00,95.15,95.15,94.6,94.62,608929.0,90.4417,90.4417,89.919,89.938,608929.0
2021-11-23 09:30:00,94.16,94.29,93.2,93.49,311276.0,89.5007,89.6243,88.5882,88.8639,311276.0
2021-11-23 09:40:00,93.49,93.68,93.03,93.21,318133.0,88.8639,89.0445,88.4266,88.5977,318133.0
2021-11-23 09:50:00,93.2,93.59,93.04,93.33,224692.0,88.5882,88.9589,88.4362,88.7118,224692.0
2021-11-23 10:00:00,93.34,93.76,93.06,93.72,197529.0,88.7213,89.1205,88.4552,89.0825,197529.0
2021-11-23 10:10:00,93.71,93.78,92.64,92.67,320345.0,89.073,89.1395,88.0559,88.0845,320345.0
2021-11-23 10:20:00,92.67,92.79,92.46,92.74,169224.0,88.0845,88.1985,87.8848,88.151,169224.0
2021-11-23 10:30:00,92.74,92.8,92.6,92.79,225939.0,88.151,88.208,88.0179,88.1985,225939.0
2021-11-23 10:40:00,92.79,92.92,92.69,92.76,203714.0,88.1985,88.3221,88.1035,88.17,203714.0
2021-11-23 10:50:00,92.76,92.91,92.72,92.8,151871.0,88.17,88.3126,88.132,88.208,151871.0
2021-11-23 11:00:00,92.81,93.05,92.64,93.05,185544.0,88.2175,88.4457,88.0559,88.4457,185544.0
2021-11-23 11:10:00,93.03,93.35,93.0,93.32,106210.0,88.4266,88.7308,88.3981,88.7023,106210.0
2021-11-23 11:20:00,93.32,93.32,93.03,93.08,110034.0,88.7023,88.7023,88.4266,88.4742,110034.0
2021-11-23 11:30:00,93.07,93.13,92.76,92.78,136409.0,88.4647,88.5217,88.17,88.189,136409.0
2021-11-23 11:40:00,92.79,92.89,92.59,92.76,127129.0,88.1985,88.2936,88.0084,88.17,127129.0
2021-11-23 11:50:00,92.78,92.78,92.54,92.64,72053.0,88.189,88.189,87.9609,88.0559,72053.0
2021-11-23 12:00:00,92.65,92.67,92.54,92.57,116678.0,88.0654,88.0845,87.9609,87.9894,116678.0
2021-11-23 12:10:00,92.58,92.63,92.5,92.57,130394.0,87.9989,88.0464,87.9229,87.9894,130394.0
2021-11-23 12:20:00,92.57,92.83,92.55,92.75,83875.0,87.9894,88.2365,87.9704,88.1605,83875.0
2021-11-23 12:30:00,92.74,92.81,92.58,92.65,129709.0,88.151,88.2175,87.9989,88.0654,129709.0
2021-11-23 12:40:00,92.65,92.75,92.54,92.63,142557.0,88.0654,88.1605,87.9609,88.0464,142557.0
2021-11-23 12:50:00,92.63,92.73,92.56,92.6,81695.0,88.0464,88.1415,87.9799,88.0179,81695.0
2021-11-23 13:00:00,92.61,92.72,92.27,92.43,195779.0,88.0274,88.132,87.7043,87.8563,195779.0
2021-11-23 13:10:00,92.43,92.51,92.34,92.35,89283.0,87.8563,87.9324,87.7708,87.7803,89283.0
2021-11-23 13:20:00,92.34,92.45,92.26,92.32,152321.0,87.7708,87.8753,87.6947,87.7518,152321.0
2021-11-23 13:30:00,92.32,92.53,92.26,92.45,152025.0,87.7518,87.9514,87.6947,87.8753,152025.0
2021-11-23 13:40:00,92.44,92.65,92.38,92.65,74374.0,87.8658,88.0654,87.8088,88.0654,74374.0
2021-11-23 13:50:00,92.64,92.83,92.64,92.72,73629.0,88.0559,88.2365,88.0559,88.132,73629.0
2021-11-23 14:00:00,92.72,92.8,92.65,92.65,86181.0,88.132,88.208,88.0654,88.0654,86181.0
2021-11-23 14:10:00,92.65,92.66,92.48,92.48,113696.0,88.0654,88.075,87.9039,87.9039,113696.0
2021-11-23 14:20:00,92.49,92.6,92.47,92.56,75567.0,87.9134,88.0179,87.8944,87.9799,75567.0
2021-11-23 14:30:00,92.55,92.59,92.42,92.44,98010.0,87.9704,88.0084,87.8468,87.8658,98010.0
2021-11-23 14:40:00,92.43,92.72,92.42,92.71,106265.0,87.8563,88.132,87.8468,88.1225,106265.0
2021-11-23 14:50:00,92.72,92.83,92.63,92.76,86100.0,88.132,88.2365,88.0464,88.17,86100.0
2021-11-23 15:00:00,92.76,92.77,92.65,92.77,141358.0,88.17,88.1795,88.0654,88.1795,141358.0
2021-11-23 15:10:00,92.77,92.92,92.69,92.83,145895.0,88.1795,88.3221,88.1035,88.2365,145895.0
2021-11-23 15:20:00,92.83,93.04,92.79,92.97,133855.0,88.2365,88.4362,88.1985,88.3696,133855.0
2021-11-23 15:30:00,92.97,93.16,92.95,93.08,218738.0,88.3696,88.5502,88.3506,88.4742,218738.0
2021-11-23 15:40:00,93.09,93.1,92.88,92.95,249519.0,88.4837,88.4932,88.2841,88.3506,249519.0
2021-11-23 15:50:00,92.95,93.14,92.91,92.94,594307.0,88.3506,88.5312,88.3126,88.3411,594307.0
2021-11-24 09:30:00,92.23,93.4,92.15,93.11,225672.0,87.6662,88.7783,87.5902,88.5027,225672.0
2021-11-24 09:40:00,93.1,93.11,92.52,92.79,130802.0,88.4932,88.5027,87.9419,88.1985,130802.0
2021-11-24 09:50:00,92.76,93.26,92.69,93.01,142351.0,88.17,88.6453,88.1035,88.4076,142351.0
2021-11-24 10:00:00,92.98,93.7,92.94,93.3,168408.0,88.3791,89.0635,88.3411,88.6833,168408.0
2021-11-24 10:10:00,93.26,93.38,92.89,93.12,87394.0,88.6453,88.7593,88.2936,88.5122,87394.0
2021-11-24 10:20:00,93.1,93.37,93.05,93.14,129151.0,88.4932,88.7498,88.4457,88.5312,129151.0
2021-11-24 10:30:00,93.14,93.2,92.97,93.18,142901.0,88.5312,88.5882,88.3696,88.5692,142901.0
2021-11-24 10:40:00,93.17,93.22,92.94,93.02,167317.0,88.5597,88.6072,88.3411,88.4171,167317.0
2021-11-24 10:50:00,93.02,93.38,92.98,93.26,95808.0,88.4171,88.7593,88.3791,88.6453,95808.0
2021-11-24 11:00:00,93.25,93.32,93.1,93.15,124582.0,88.6358,88.7023,88.4932,88.5407,124582.0
2021-11-24 11:10:00,93.16,93.27,93.1,93.17,81319.0,88.5502,88.6548,88.4932,88.5597,81319.0
2021-11-24 11:20:00,93.17,93.26,93.13,93.16,69130.0,88.5597,88.6453,88.5217,88.5502,69130.0
2021-11-24 11:30:00,93.17,93.26,93.06,93.14,87620.0,88.5597,88.6453,88.4552,88.5312,87620.0
2021-11-24 11:40:00,93.14,93.18,92.97,93.16,80063.0,88.5312,88.5692,88.3696,88.5502,80063.0
2021-11-24 11:50:00,93.15,93.18,92.9,92.95,62446.0,88.5407,88.5692,88.3031,88.3506,62446.0
2021-11-24 12:00:00,92.94,93.2,92.9,93.2,58946.0,88.3411,88.5882,88.3031,88.5882,58946.0
2021-11-24 12:10:00,93.2,93.24,93.05,93.09,53764.0,88.5882,88.6263,88.4457,88.4837,53764.0
2021-11-24 12:20:00,93.08,93.1,92.98,93.01,46866.0,88.4742,88.4932,88.3791,88.4076,46866.0
2021-11-24 12:30:00,93.02,93.2,92.98,93.2,62938.0,88.4171,88.5882,88.3791,88.5882,62938.0
2021-11-24 12:40:00,93.21,93.23,93.13,93.22,64488.0,88.5977,88.6167,88.5217,88.6072,64488.0
2021-11-24 12:50:00,93.22,93.24,93.14,93.19,31102.0,88.6072,88.6263,88.5312,88.5787,31102.0
2021-11-24 13:00:00,93.2,93.32,93.19,93.23,64003.0,88.5882,88.7023,88.5787,88.6167,64003.0
2021-11-24 13:10:00,93.23,93.29,93.18,93.2,52886.0,88.6167,88.6738,88.5692,88.5882,52886.0
2021-11-24 13:20:00,93.2,93.25,93.16,93.19,59954.0,88.5882,88.6358,88.5502,88.5787,59954.0
2021-11-24 13:30:00,93.19,93.22,93.05,93.08,71854.0,88.5787,88.6072,88.4457,88.4742,71854.0
2021-11-24 13:40:00,93.09,93.11,93.0,93.09,79761.0,88.4837,88.5027,88.3981,88.4837,79761.0
2021-11-24 13:50:00,93.09,93.16,92.97,92.98,95691.0,88.4837,88.5502,88.3696,88.3791,95691.0
2021-11-24 14:00:00,92.96,93.11,92.93,92.97,97689.0,88.3601,88.5027,88.3316,88.3696,97689.0
2021-11-24 14:10:00,92.97,92.99,92.78,92.97,69964.0,88.3696,88.3886,88.189,88.3696,69964.0
2021-11-24 14:20:00,92.98,92.98,92.83,92.86,31773.0,88.3791,88.3791,88.2365,88.2651,31773.0
2021-11-24 14:30:00,92.86,92.91,92.82,92.87,44664.0,88.2651,88.3126,88.227,88.2746,44664.0
2021-11-24 14:40:00,92.86,92.95,92.8,92.91,85686.0,88.2651,88.3506,88.208,88.3126,85686.0
2021-11-24 14:50:00,92.92,92.99,92.89,92.89,52640.0,88.3221,88.3886,88.2936,88.2936,52640.0
2021-11-24 15:00:00,92.89,93.0,92.87,93.0,67358.0,88.2936,88.3981,88.2746,88.3981,67358.0
2021-11-24 15:10:00,92.99,93.22,92.95,93.2,101355.0,88.3886,88.6072,88.3506,88.5882,101355.0
2021-11-24 15:20:00,93.2,93.23,93.1,93.15,83070.0,88.5882,88.6167,88.4932,88.5407,83070.0
2021-11-24 15:30:00,93.15,93.36,93.08,93.28,117580.0,88.5407,88.7403,88.4742,88.6643,117580.0
2021-11-24 15:40:00,93.27,93.46,93.17,93.45,198032.0,88.6548,88.8354,88.5597,88.8259,198032.0
2021-11-24 15:50:00,93.45,93.64,93.37,93.6,645213.0,88.8259,89.0065,88.7498,88.9684,645213.0
2021-11-26 09:30:00,92.89,94.08,92.6,93.13,249963.0,88.2936,89.4247,88.0179,88.5217,249963.0
2021-11-26 09:40:00,93.1,93.75,93.09,93.2,171130.0,88.4932,89.111,88.4837,88.5882,171130.0
2021-11-26 09:50:00,93.2,93.6,93.16,93.37,155484.0,88.5882,88.9684,88.5502,88.7498,155484.0
2021-11-26 10:00:00,93.38,93.42,92.88,93.24,145772.0,88.7593,88.7973,88.2841,88.6263,145772.0
2021-11-26 10:10:00,93.2,93.6,93.14,93.26,143727.0,88.5882,88.9684,88.5312,88.6453,143727.0
2021-11-26 10:20:00,93.27,93.6,93.26,93.41,115717.0,88.6548,88.9684,88.6453,88.7878,115717.0
2021-11-26 10:30:00,93.41,93.83,93.37,93.75,124571.0,88.7878,89.1871,88.7498,89.111,124571.0
2021-11-26 10:40:00,93.74,93.82,93.21,93.45,105318.0,89.1015,89.1776,88.5977,88.8259,105318.0
2021-11-26 10:50:00,93.45,93.45,93.21,93.33,92750.0,88.8259,88.8259,88.5977,88.7118,92750.0
2021-11-26 11:00:00,93.32,93.32,93.01,93.11,104522.0,88.7023,88.7023,88.4076,88.5027,104522.0
2021-11-26 11:10:00,93.13,93.15,92.78,92.83,120276.0,88.5217,88.5407,88.189,88.2365,120276.0
2021-11-26 11:20:00,92.83,92.87,92.72,92.8,95217.0,88.2365,88.2746,88.132,88.208,95217.0
2021-11-26 11:30:00,92.79,92.86,92.61,92.84,135935.0,88.1985,88.2651,88.0274,88.246,135935.0
2021-11-26 11:40:00,92.84,92.87,92.68,92.7,91185.0,88.246,88.2746,88.094,88.113,91185.0
2021-11-26 11:50:00,92.7,92.78,92.53,92.74,123554.0,88.113,88.189,87.9514,88.151,123554.0
2021-11-26 12:00:00,92.75,92.81,92.56,92.75,96184.0,88.1605,88.2175,87.9799,88.1605,96184.0
2021-11-26 12:10:00,92.73,92.85,92.61,92.66,106220.0,88.1415,88.2556,88.0274,88.075,106220.0
2021-11-26 12:20:00,92.66,92.89,92.62,92.76,108981.0,88.075,88.2936,88.0369,88.17,108981.0
2021-11-26 12:30:00,92.75,92.93,92.74,92.85,120809.0,88.1605,88.3316,88.151,88.2556,120809.0
2021-11-26 12:40:00,92.83,92.87,92.46,92.53,154266.0,88.2365,88.2746,87.8848,87.9514,154266.0
2021-11-26 12:50:00,92.49,92.55,92.07,92.42,421985.0,87.9134,87.9704,87.5141,87.8468,421985.0
2021-11-29 09:30:00,93.17,93.47,93.01,93.42,259158.0,88.5597,88.8449,88.4076,88.7973,259158.0
2021-11-29 09:40:00,93.45,93.88,93.21,93.33,186332.0,88.8259,89.2346,88.5977,88.7118,186332.0
2021-11-29 09:50:00,93.33,93.48,93.09,93.23,218764.0,88.7118,88.8544,88.4837,88.6167,218764.0
2021-11-29 10:00:00,93.24,93.42,93.15,93.36,192788.0,88.6263,88.7973,88.5407,88.7403,192788.0
2021-11-29 10:10:00,93.39,93.84,93.38,93.62,147660.0,88.7688,89.1966,88.7593,88.9875,147660.0
2021-11-29 10:20:00,93.62,94.13,93.59,93.88,201140.0,88.9875,89.4722,88.9589,89.2346,201140.0
2021-11-29 10:30:00,93.88,93.9,93.58,93.66,125150.0,89.2346,89.2536,88.9494,89.0255,125150.0
2021-11-29 10:40:00,93.66,93.66,93.35,93.36,134330.0,89.0255,89.0255,88.7308,88.7403,134330.0
2021-11-29 10:50:00,93.35,93.63,93.33,93.57,187900.0,88.7308,88.997,88.7118,88.9399,187900.0
2021-11-29 11:00:00,93.58,93.84,93.54,93.69,98554.0,88.9494,89.1966,88.9114,89.054,98554.0
2021-11-29 11:10:00,93.69,93.72,93.45,93.52,104103.0,89.054,89.0825,88.8259,88.8924,104103.0
2021-11-29 11:20:00,93.52,93.6,93.43,93.51,76846.0,88.8924,88.9684,88.8069,88.8829,76846.0
2021-11-29 11:30:00,93.52,93.66,93.51,93.53,83749.0,88.8924,89.0255,88.8829,88.9019,83749.0
2021-11-29 11:40:00,93.52,93.57,93.44,93.45,69188.0,88.8924,88.9399,88.8164,88.8259,69188.0
2021-11-29 11:50:00,93.45,93.56,93.44,93.56,69492.0,88.8259,88.9304,88.8164,88.9304,69492.0
2021-11-29 12:00:00,93.55,93.56,93.46,93.5,69995.0,88.9209,88.9304,88.8354,88.8734,69995.0
2021-11-29 12:10:00,93.49,93.49,93.33,93.47,78291.0,88.8639,88.8639,88.7118,88.8449,78291.0
2021-11-29 12:20:00,93.46,93.51,93.36,93.36,73604.0,88.8354,88.8829,88.7403,88.7403,73604.0
2021-11-29 12:30:00,93.37,93.58,93.35,93.5,97759.0,88.7498,88.9494,88.7308,88.8734,97759.0
2021-11-29 12:40:00,93.5,93.57,93.49,93.51,119931.0,88.8734,88.9399,88.8639,88.8829,119931.0
2021-11-29 12:50:00,93.51,93.57,93.43,93.48,75792.0,88.8829,88.9399,88.8069,88.8544,75792.0
2021-11-29 13:00:00,93.49,93.58,93.48,93.53,147533.0,88.8639,88.9494,88.8544,88.9019,147533.0
2021-11-29 13:10:00,93.53,93.63,93.49,93.58,101468.0,88.9019,88.997,88.8639,88.9494,101468.0
2021-11-29 13:20:00,93.58,93.64,93.38,93.38,125244.0,88.9494,89.0065,88.7593,88.7593,125244.0
2021-11-29 13:30:00,93.37,93.4,93.23,93.23,90133.0,88.7498,88.7783,88.6167,88.6167,90133.0
2021-11-29 13:40:00,93.23,93.28,93.11,93.23,122615.0,88.6167,88.6643,88.5027,88.6167,122615.0
2021-11-29 13:50:00,93.23,93.32,93.12,93.27,94868.0,88.6167,88.7023,88.5122,88.6548,94868.0
2021-11-29 14:00:00,93.27,93.28,93.06,93.11,79226.0,88.6548,88.6643,88.4552,88.5027,79226.0
2021-11-29 14:10:00,93.1,93.11,92.95,92.97,136447.0,88.4932,88.5027,88.3506,88.3696,136447.0
2021-11-29 14:20:00,92.97,92.98,92.86,92.87,106950.0,88.3696,88.3791,88.2651,88.2746,106950.0
2021-11-29 14:30:00,92.88,93.1,92.87,93.08,93782.0,88.2841,88.4932,88.2746,88.4742,93782.0
2021-11-29 14:40:00,93.07,93.13,92.99,93.08,100952.0,88.4647,88.5217,88.3886,88.4742,100952.0
2021-11-29 14:50:00,93.09,93.14,92.99,93.0,82865.0,88.4837,88.5312,88.3886,88.3981,82865.0
2021-11-29 15:00:00,93.0,93.03,92.91,93.02,113389.0,88.3981,88.4266,88.3126,88.4171,113389.0
2021-11-29 15:10:00,93.01,93.15,92.97,93.14,104007.0,88.4076,88.5407,88.3696,88.5312,104007.0
2021-11-29 15:20:00,93.14,93.33,93.12,93.3,112847.0,88.5312,88.7118,88.5122,88.6833,112847.0
2021-11-29 15:30:00,93.29,93.41,93.28,93.34,148008.0,88.6738,88.7878,88.6643,88.7213,148008.0
2021-11-29 15:40:00,93.33,93.35,93.2,93.33,176747.0,88.7118,88.7308,88.5882,88.7118,176747.0
2021-11-29 15:50:00,93.32,93.33,92.92,92.96,624090.0,88.7023,88.7118,88.3221,88.3601,624090.0
2021-11-30 09:30:00,93.02,93.49,92.37,93.09,364511.0,88.4171,88.8639,87.7993,88.4837,364511.0
2021-11-30 09:40:00,93.11,93.52,92.95,93.19,340098.0,88.5027,88.8924,88.3506,88.5787,340098.0
2021-11-30 09:50:00,93.19,93.27,92.74,92.9,159475.0,88.5787,88.6548,88.151,88.3031,159475.0
2021-11-30 10:00:00,92.89,92.97,92.61,92.97,174671.0,88.2936,88.3696,88.0274,88.3696,174671.0
2021-11-30 10:10:00,92.97,92.99,92.67,92.75,182063.0,88.3696,88.3886,88.0845,88.1605,182063.0
2021-11-30 10:20:00,92.76,92.79,92.28,92.41,220421.0,88.17,88.1985,87.7138,87.8373,220421.0
2021-11-30 10:30:00,92.42,92.9,92.41,92.82,220335.0,87.8468,88.3031,87.8373,88.227,220335.0
2021-11-30 10:40:00,92.82,92.93,92.23,92.29,140469.0,88.227,88.3316,87.6662,87.7233,140469.0
2021-11-30 10:50:00,92.3,92.37,91.76,91.98,213699.0,87.7328,87.7993,87.2195,87.4286,213699.0
2021-11-30 11:00:00,91.98,91.99,91.65,91.68,211679.0,87.4286,87.4381,87.1149,87.1434,211679.0
2021-11-30 11:10:00,91.7,92.05,91.61,91.71,157549.0,87.1625,87.4951,87.0769,87.172,157549.0
2021-11-30 11:20:00,91.72,91.89,91.63,91.86,120713.0,87.1815,87.3431,87.0959,87.3145,120713.0
2021-11-30 11:30:00,91.87,92.04,91.73,91.76,130345.0,87.324,87.4856,87.191,87.2195,130345.0
2021-11-30 11:40:00,91.75,91.8,91.54,91.69,128668.0,87.21,87.2575,87.0104,87.153,128668.0
2021-11-30 11:50:00,91.68,91.83,91.52,91.8,148942.0,87.1434,87.286,86.9914,87.2575,148942.0
2021-11-30 12:00:00,91.8,91.87,91.68,91.79,139438.0,87.2575,87.324,87.1434,87.248,139438.0
2021-11-30 12:10:00,91.78,92.5,91.77,92.48,298809.0,87.2385,87.9229,87.229,87.9039,298809.0
2021-11-30 12:20:00,92.49,92.59,92.35,92.48,176332.0,87.9134,88.0084,87.7803,87.9039,176332.0
2021-11-30 12:30:00,92.49,92.66,92.4,92.46,142713.0,87.9134,88.075,87.8278,87.8848,142713.0
2021-11-30 12:40:00,92.47,92.63,92.39,92.43,145338.0,87.8944,88.0464,87.8183,87.8563,145338.0
2021-11-30 12:50:00,92.44,92.55,92.37,92.39,123912.0,87.8658,87.9704,87.7993,87.8183,123912.0
2021-11-30 13:00:00,92.39,92.44,92.2,92.33,95051.0,87.8183,87.8658,87.6377,87.7613,95051.0
2021-11-30 13:10:00,92.32,92.38,92.23,92.24,74020.0,87.7518,87.8088,87.6662,87.6757,74020.0
2021-11-30 13:20:00,92.24,92.28,92.16,92.25,83893.0,87.6757,87.7138,87.5997,87.6852,83893.0
2021-11-30 13:30:00,92.23,92.49,92.21,92.46,101794.0,87.6662,87.9134,87.6472,87.8848,101794.0
2021-11-30 13:40:00,92.48,92.68,92.4,92.58,155550.0,87.9039,88.094,87.8278,87.9989,155550.0
2021-11-30 13:50:00,92.57,92.73,92.54,92.71,137588.0,87.9894,88.1415,87.9609,88.1225,137588.0
2021-11-30 14:00:00,92.7,92.83,92.59,92.59,171133.0,88.113,88.2365,88.0084,88.0084,171133.0
2021-11-30 14:10:00,92.6,92.62,92.45,92.56,128887.0,88.0179,88.0369,87.8753,87.9799,128887.0
2021-11-30 14:20:00,92.57,92.69,92.51,92.56,144232.0,87.9894,88.1035,87.9324,87.9799,144232.0
2021-11-30 14:30:00,92.55,92.61,92.29,92.3,140024.0,87.9704,88.0274,87.7233,87.7328,140024.0
2021-11-30 14:40:00,92.31,92.37,91.96,91.96,281909.0,87.7423,87.7993,87.4096,87.4096,281909.0
2021-11-30 14:50:00,91.96,91.98,91.72,91.75,203992.0,87.4096,87.4286,87.1815,87.21,203992.0
2021-11-30 15:00:00,91.75,91.8,91.47,91.48,174612.0,87.21,87.2575,86.9438,86.9533,174612.0
2021-11-30 15:10:00,91.47,91.56,91.43,91.51,191662.0,86.9438,87.0294,86.9058,86.9819,191662.0
2021-11-30 15:20:00,91.51,91.62,91.33,91.4,174489.0,86.9819,87.0864,86.8108,86.8773,174489.0
2021-11-30 15:30:00,91.4,91.56,91.25,91.25,255039.0,86.8773,87.0294,86.7347,86.7347,255039.0
2021-11-30 15:40:00,91.25,91.43,91.1,91.13,398963.0,86.7347,86.9058,86.5921,86.6207,398963.0
2021-11-30 15:50:00,91.11,91.13,90.61,90.74,1472172.0,86.6017,86.6207,86.1264,86.25,1472172.0
2021-12-01 09:30:00,91.69,91.69,90.71,91.03,415094.0,87.153,87.153,86.2214,86.5256,415094.0
2021-12-01 09:40:00,91.03,91.22,90.71,90.71,216614.0,86.5256,86.7062,86.2214,86.2214,216614.0
2021-12-01 09:50:00,90.7,90.72,90.21,90.57,235220.0,86.2119,86.2309,85.7462,86.0884,235220.0
2021-12-01 10:00:00,90.56,91.04,90.47,90.98,212748.0,86.0789,86.5351,85.9933,86.4781,212748.0
2021-12-01 10:10:00,90.99,91.45,90.99,91.41,148494.0,86.4876,86.9248,86.4876,86.8868,148494.0
2021-12-01 10:20:00,91.43,91.48,91.18,91.18,124614.0,86.9058,86.9533,86.6682,86.6682,124614.0
2021-12-01 10:30:00,91.18,91.25,91.06,91.06,103236.0,86.6682,86.7347,86.5541,86.5541,103236.0
2021-12-01 10:40:00,91.06,91.25,90.96,91.18,158081.0,86.5541,86.7347,86.4591,86.6682,158081.0
2021-12-01 10:50:00,91.19,91.46,91.18,91.38,119480.0,86.6777,86.9343,86.6682,86.8583,119480.0
2021-12-01 11:00:00,91.38,91.51,91.29,91.46,112286.0,86.8583,86.9819,86.7727,86.9343,112286.0
2021-12-01 11:10:00,91.47,91.76,91.43,91.6,226859.0,86.9438,87.2195,86.9058,87.0674,226859.0
2021-12-01 11:20:00,91.6,91.83,91.54,91.75,145490.0,87.0674,87.286,87.0104,87.21,145490.0
2021-12-01 11:30:00,91.74,92.27,91.66,92.23,193197.0,87.2005,87.7043,87.1244,87.6662,193197.0
2021-12-01 11:40:00,92.23,92.39,92.02,92.07,221163.0,87.6662,87.8183,87.4666,87.5141,221163.0
2021-12-01 11:50:00,92.06,92.06,91.71,91.78,92440.0,87.5046,87.5046,87.172,87.2385,92440.0
2021-12-01 12:00:00,91.77,92.17,91.75,91.97,144195.0,87.229,87.6092,87.21,87.4191,144195.0
2021-12-01 12:10:00,91.97,92.0,91.87,91.87,61425.0,87.4191,87.4476,87.324,87.324,61425.0
2021-12-01 12:20:00,91.87,91.89,91.58,91.6,119261.0,87.324,87.3431,87.0484,87.0674,119261.0
2021-12-01 12:30:00,91.61,91.85,91.6,91.77,87092.0,87.0769,87.305,87.0674,87.229,87092.0
2021-12-01 12:40:00,91.77,91.81,91.67,91.69,82868.0,87.229,87.267,87.1339,87.153,82868.0
2021-12-01 12:50:00,91.69,91.69,91.39,91.49,130843.0,87.153,87.153,86.8678,86.9628,130843.0
2021-12-01 13:00:00,91.49,91.63,91.4,91.49,189464.0,86.9628,87.0959,86.8773,86.9628,189464.0
2021-12-01 13:10:00,91.48,91.65,91.42,91.42,110331.0,86.9533,87.1149,86.8963,86.8963,110331.0
2021-12-01 13:20:00,91.42,91.63,91.39,91.54,117688.0,86.8963,87.0959,86.8678,87.0104,117688.0
2021-12-01 13:30:00,91.54,91.58,91.42,91.47,122147.0,87.0104,87.0484,86.8963,86.9438,122147.0
2021-12-01 13:40:00,91.47,91.51,91.12,91.12,132667.0,86.9438,86.9819,86.6112,86.6112,132667.0
2021-12-01 13:50:00,91.13,91.53,91.13,91.43,126343.0,86.6207,87.0009,86.6207,86.9058,126343.0
2021-12-01 14:00:00,91.42,91.42,91.16,91.24,215692.0,86.8963,86.8963,86.6492,86.7252,215692.0
2021-12-01 14:10:00,91.24,91.43,91.16,91.21,139320.0,86.7252,86.9058,86.6492,86.6967,139320.0
2021-12-01 14:20:00,91.22,91.38,91.17,91.34,105646.0,86.7062,86.8583,86.6587,86.8203,105646.0
2021-12-01 14:30:00,91.32,91.36,90.94,90.97,161486.0,86.8013,86.8393,86.4401,86.4686,161486.0
2021-12-01 14:40:00,90.97,91.01,90.78,90.98,134436.0,86.4686,86.5066,86.288,86.4781,134436.0
2021-12-01 14:50:00,90.98,91.05,90.8,90.9,137004.0,86.4781,86.5446,86.307,86.402,137004.0
2021-12-01 15:00:00,90.9,91.03,90.69,90.73,144311.0,86.402,86.5256,86.2024,86.2405,144311.0
2021-12-01 15:10:00,90.72,90.8,90.47,90.58,172321.0,86.2309,86.307,85.9933,86.0979,172321.0
2021-12-01 15:20:00,90.58,90.6,90.27,90.4,223232.0,86.0979,86.1169,85.8032,85.9268,223232.0
2021-12-01 15:30:00,90.4,90.57,90.23,90.49,253512.0,85.9268,86.0884,85.7652,86.0123,253512.0
2021-12-01 15:40:00,90.48,90.61,90.22,90.25,302656.0,86.0028,86.1264,85.7557,85.7842,302656.0
2021-12-01 15:50:00,90.25,90.31,89.66,89.7,1292845.0,85.7842,85.8412,85.2234,85.2614,1292845.0
2021-12-02 09:30:00,89.4,90.55,89.0,90.14,266444.0,84.9763,86.0694,84.5961,85.6796,266444.0
2021-12-02 09:40:00,90.17,90.69,89.86,90.56,198360.0,85.7082,86.2024,85.4135,86.0789,198360.0
2021-12-02 09:50:00,90.56,91.04,90.54,90.85,136729.0,86.0789,86.5351,86.0599,86.3545,136729.0
2021-12-02 10:00:00,90.85,90.88,90.46,90.49,190328.0,86.3545,86.383,85.9838,86.0123,190328.0
2021-12-02 10:10:00,90.5,90.61,90.22,90.57,141205.0,86.0218,86.1264,85.7557,86.0884,141205.0
2021-12-02 10:20:00,90.56,90.9,90.55,90.85,102702.0,86.0789,86.402,86.0694,86.3545,102702.0
2021-12-02 10:30:00,90.8,90.97,90.31,90.4,151399.0,86.307,86.4686,85.8412,85.9268,151399.0
2021-12-02 10:40:00,90.41,90.57,90.19,90.47,104116.0,85.9363,86.0884,85.7272,85.9933,104116.0
2021-12-02 10:50:00,90.49,90.63,90.2,90.61,71809.0,86.0123,86.1454,85.7367,86.1264,71809.0
2021-12-02 11:00:00,90.6,90.84,90.54,90.79,84772.0,86.1169,86.345,86.0599,86.2975,84772.0
2021-12-02 11:10:00,90.79,90.8,90.35,90.38,87891.0,86.2975,86.307,85.8793,85.9078,87891.0
2021-12-02 11:20:00,90.39,90.48,90.13,90.15,116466.0,85.9173,86.0028,85.6701,85.6892,116466.0
2021-12-02 11:30:00,90.16,90.26,90.04,90.13,133236.0,85.6987,85.7937,85.5846,85.6701,133236.0
2021-12-02 11:40:00,90.15,90.33,90.02,90.28,104473.0,85.6892,85.8602,85.5656,85.8127,104473.0
2021-12-02 11:50:00,90.28,90.33,90.07,90.22,78933.0,85.8127,85.8602,85.6131,85.7557,78933.0
2021-12-02 12:00:00,90.21,90.41,90.2,90.37,90272.0,85.7462,85.9363,85.7367,85.8983,90272.0
2021-12-02 12:10:00,90.38,90.42,90.22,90.35,84952.0,85.9078,85.9458,85.7557,85.8793,84952.0
2021-12-02 12:20:00,90.35,90.41,90.28,90.41,60286.0,85.8793,85.9363,85.8127,85.9363,60286.0
2021-12-02 12:30:00,90.42,90.65,90.4,90.56,68726.0,85.9458,86.1644,85.9268,86.0789,68726.0
2021-12-02 12:40:00,90.57,90.61,90.37,90.51,77203.0,86.0884,86.1264,85.8983,86.0313,77203.0
2021-12-02 12:50:00,90.5,90.55,90.41,90.48,64787.0,86.0218,86.0694,85.9363,86.0028,64787.0
2021-12-02 13:00:00,90.49,90.67,90.3,90.46,58107.0,86.0123,86.1834,85.8317,85.9838,58107.0
2021-12-02 13:10:00,90.45,90.6,90.41,90.53,54264.0,85.9743,86.1169,85.9363,86.0504,54264.0
2021-12-02 13:20:00,90.54,90.54,90.3,90.33,63080.0,86.0599,86.0599,85.8317,85.8602,63080.0
2021-12-02 13:30:00,90.35,90.44,90.23,90.43,57962.0,85.8793,85.9648,85.7652,85.9553,57962.0
2021-12-02 13:40:00,90.42,90.52,90.33,90.38,54114.0,85.9458,86.0408,85.8602,85.9078,54114.0
2021-12-02 13:50:00,90.38,90.54,90.31,90.46,94519.0,85.9078,86.0599,85.8412,85.9838,94519.0
2021-12-02 14:00:00,90.45,90.46,90.23,90.43,135453.0,85.9743,85.9838,85.7652,85.9553,135453.0
2021-12-02 14:10:00,90.43,90.51,90.34,90.48,56144.0,85.9553,86.0313,85.8698,86.0028,56144.0
2021-12-02 14:20:00,90.49,90.49,90.37,90.44,51290.0,86.0123,86.0123,85.8983,85.9648,51290.0
2021-12-02 14:30:00,90.44,90.45,90.24,90.27,66037.0,85.9648,85.9743,85.7747,85.8032,66037.0
2021-12-02 14:40:00,90.28,90.29,90.1,90.12,75915.0,85.8127,85.8222,85.6416,85.6606,75915.0
2021-12-02 14:50:00,90.12,90.22,89.99,90.16,123502.0,85.6606,85.7557,85.5371,85.6987,123502.0
2021-12-02 15:00:00,90.16,90.3,90.15,90.19,71841.0,85.6987,85.8317,85.6892,85.7272,71841.0
2021-12-02 15:10:00,90.21,90.21,89.99,90.14,84896.0,85.7462,85.7462,85.5371,85.6796,84896.0
2021-12-02 15:20:00,90.14,90.21,90.05,90.17,92550.0,85.6796,85.7462,85.5941,85.7082,92550.0
2021-12-02 15:30:00,90.17,90.32,90.16,90.23,161569.0,85.7082,85.8507,85.6987,85.7652,161569.0
2021-12-02 15:40:00,90.22,90.33,90.01,90.13,234735.0,85.7557,85.8602,85.5561,85.6701,234735.0
2021-12-02 15:50:00,90.12,90.12,89.77,90.0,645239.0,85.6606,85.6606,85.328,85.5466,645239.0
2021-12-03 09:30:00,90.35,90.79,89.93,90.46,225251.0,85.8793,86.2975,85.48,85.9838,225251.0
2021-12-03 09:40:00,90.48,90.66,89.84,89.88,176754.0,86.0028,86.1739,85.3945,85.4325,176754.0
2021-12-03 09:50:00,89.89,90.0,89.2,89.36,147965.0,85.442,85.5466,84.7862,84.9382,147965.0
2021-12-03 10:00:00,89.4,89.59,89.07,89.1,95788.0,84.9763,85.1569,84.6626,84.6911,95788.0
2021-12-03 10:10:00,89.09,89.41,88.98,89.25,152079.0,84.6816,84.9858,84.577,84.8337,152079.0
2021-12-03 10:20:00,89.26,89.3,89.05,89.13,157170.0,84.8432,84.8812,84.6436,84.7196,157170.0
2021-12-03 10:30:00,89.11,89.15,88.65,88.66,198040.0,84.7006,84.7386,84.2634,84.2729,198040.0
2021-12-03 10:40:00,88.66,88.69,88.03,88.07,266823.0,84.2729,84.3014,83.6741,83.7121,266823.0
2021-12-03 10:50:00,88.1,88.53,87.96,88.4,281575.0,83.7406,84.1493,83.6075,84.0257,281575.0
2021-12-03 11:00:00,88.39,88.64,88.27,88.34,189027.0,84.0162,84.2539,83.9022,83.9687,189027.0
2021-12-03 11:10:00,88.39,88.62,88.26,88.57,90794.0,84.0162,84.2349,83.8927,84.1873,90794.0
2021-12-03 11:20:00,88.56,88.93,88.51,88.87,124970.0,84.1778,84.5295,84.1303,84.4725,124970.0
2021-12-03 11:30:00,88.86,88.98,88.64,88.72,145043.0,84.463,84.577,84.2539,84.3299,145043.0
2021-12-03 11:40:00,88.73,88.73,88.19,88.24,121761.0,84.3394,84.3394,83.8261,83.8737,121761.0
2021-12-03 11:50:00,88.25,88.34,88.06,88.16,194981.0,83.8832,83.9687,83.7026,83.7976,194981.0
2021-12-03 12:00:00,88.16,88.18,88.04,88.16,93480.0,83.7976,83.8166,83.6836,83.7976,93480.0
2021-12-03 12:10:00,88.17,88.38,88.04,88.34,196670.0,83.8071,84.0067,83.6836,83.9687,196670.0
2021-12-03 12:20:00,88.33,88.38,88.23,88.26,99007.0,83.9592,84.0067,83.8642,83.8927,99007.0
2021-12-03 12:30:00,88.26,88.39,88.05,88.38,106532.0,83.8927,84.0162,83.6931,84.0067,106532.0
2021-12-03 12:40:00,88.38,88.39,88.1,88.18,101715.0,84.0067,84.0162,83.7406,83.8166,101715.0
2021-12-03 12:50:00,88.18,88.23,87.97,88.05,126079.0,83.8166,83.8642,83.617,83.6931,126079.0
2021-12-03 13:00:00,88.05,88.2,87.93,88.19,146277.0,83.6931,83.8356,83.579,83.8261,146277.0
2021-12-03 13:10:00,88.19,88.28,88.04,88.24,101378.0,83.8261,83.9117,83.6836,83.8737,101378.0
2021-12-03 13:20:00,88.25,88.28,88.02,88.02,78921.0,83.8832,83.9117,83.6646,83.6646,78921.0
2021-12-03 13:30:00,88.01,88.03,87.82,87.87,115238.0,83.655,83.6741,83.4744,83.522,115238.0
2021-12-03 13:40:00,87.89,87.95,87.82,87.9,70869.0,83.541,83.598,83.4744,83.5505,70869.0
2021-12-03 13:50:00,87.92,88.09,87.86,88.08,95203.0,83.5695,83.7311,83.5125,83.7216,95203.0
2021-12-03 14:00:00,88.07,88.17,87.98,88.03,120275.0,83.7121,83.8071,83.6265,83.6741,120275.0
2021-12-03 14:10:00,88.03,88.12,87.96,87.97,80217.0,83.6741,83.7596,83.6075,83.617,80217.0
2021-12-03 14:20:00,87.96,88.12,87.83,88.03,114438.0,83.6075,83.7596,83.484,83.6741,114438.0
2021-12-03 14:30:00,88.02,88.05,87.73,87.79,108510.0,83.6646,83.6931,83.3889,83.4459,108510.0
2021-12-03 14:40:00,87.79,88.01,87.78,87.85,86809.0,83.4459,83.655,83.4364,83.503,86809.0
2021-12-03 14:50:00,87.86,87.99,87.84,87.9,94218.0,83.5125,83.636,83.4935,83.5505,94218.0
2021-12-03 15:00:00,87.91,88.06,87.81,87.82,110136.0,83.56,83.7026,83.4649,83.4744,110136.0
2021-12-03 15:10:00,87.84,87.89,87.72,87.75,94658.0,83.4935,83.541,83.3794,83.4079,94658.0
2021-12-03 15:20:00,87.76,88.02,87.75,87.93,186406.0,83.4174,83.6646,83.4079,83.579,186406.0
2021-12-03 15:30:00,87.92,88.11,87.83,87.85,182152.0,83.5695,83.7501,83.484,83.503,182152.0
2021-12-03 15:40:00,87.84,87.9,87.73,87.87,248478.0,83.4935,83.5505,83.3889,83.522,248478.0
2021-12-03 15:50:00,87.87,88.34,87.81,88.24,1142217.0,83.522,83.9687,83.4649,83.8737,1142217.0
2021-12-06 09:30:00,88.34,88.53,87.88,87.98,377377.0,83.9687,84.1493,83.5315,83.6265,377377.0
2021-12-06 09:40:00,87.96,88.75,87.87,88.66,329627.0,83.6075,84.3584,83.522,84.2729,329627.0
2021-12-06 09:50:00,88.63,88.66,88.06,88.29,201133.0,84.2444,84.2729,83.7026,83.9212,201133.0
2021-12-06 10:00:00,88.29,88.39,87.85,87.97,166784.0,83.9212,84.0162,83.503,83.617,166784.0
2021-12-06 10:10:00,87.99,88.66,87.95,88.62,253008.0,83.636,84.2729,83.598,84.2349,253008.0
2021-12-06 10:20:00,88.6,88.67,88.46,88.51,166862.0,84.2159,84.2824,84.0828,84.1303,166862.0
2021-12-06 10:30:00,88.52,88.59,88.33,88.47,144215.0,84.1398,84.2063,83.9592,84.0923,144215.0
2021-12-06 10:40:00,88.47,88.57,88.34,88.47,113965.0,84.0923,84.1873,83.9687,84.0923,113965.0
2021-12-06 10:50:00,88.45,88.55,88.33,88.52,171600.0,84.0733,84.1683,83.9592,84.1398,171600.0
2021-12-06 11:00:00,88.51,88.56,88.4,88.43,66835.0,84.1303,84.1778,84.0257,84.0543,66835.0
2021-12-06 11:10:00,88.43,88.65,88.27,88.63,106422.0,84.0543,84.2634,83.9022,84.2444,106422.0
2021-12-06 11:20:00,88.62,88.93,88.56,88.9,100058.0,84.2349,84.5295,84.1778,84.501,100058.0
2021-12-06 11:30:00,88.91,89.03,88.78,88.84,132610.0,84.5105,84.6246,84.3869,84.444,132610.0
2021-12-06 11:40:00,88.84,88.95,88.65,88.68,67723.0,84.444,84.5485,84.2634,84.2919,67723.0
2021-12-06 11:50:00,88.69,88.75,88.59,88.68,55528.0,84.3014,84.3584,84.2063,84.2919,55528.0
2021-12-06 12:00:00,88.68,88.74,88.52,88.59,76568.0,84.2919,84.3489,84.1398,84.2063,76568.0
2021-12-06 12:10:00,88.59,88.73,88.57,88.62,109010.0,84.2063,84.3394,84.1873,84.2349,109010.0
2021-12-06 12:20:00,88.62,88.72,88.59,88.66,71617.0,84.2349,84.3299,84.2063,84.2729,71617.0
2021-12-06 12:30:00,88.66,88.67,88.54,88.56,52586.0,84.2729,84.2824,84.1588,84.1778,52586.0
2021-12-06 12:40:00,88.56,88.71,88.51,88.7,50970.0,84.1778,84.3204,84.1303,84.3109,50970.0
2021-12-06 12:50:00,88.7,88.78,88.66,88.78,64465.0,84.3109,84.3869,84.2729,84.3869,64465.0
2021-12-06 13:00:00,88.81,88.83,88.72,88.76,46533.0,84.4155,84.4345,84.3299,84.3679,46533.0
2021-12-06 13:10:00,88.77,88.78,88.67,88.77,44782.0,84.3774,84.3869,84.2824,84.3774,44782.0
2021-12-06 13:20:00,88.77,89.17,88.71,89.13,112679.0,84.3774,84.7576,84.3204,84.7196,112679.0
2021-12-06 13:30:00,89.14,89.15,89.03,89.11,92700.0,84.7291,84.7386,84.6246,84.7006,92700.0
2021-12-06 13:40:00,89.11,89.15,88.99,89.03,72461.0,84.7006,84.7386,84.5866,84.6246,72461.0
2021-12-06 13:50:00,89.0,89.06,88.9,88.92,77693.0,84.5961,84.6531,84.501,84.52,77693.0
2021-12-06 14:00:00,88.91,89.03,88.9,89.01,63241.0,84.5105,84.6246,84.501,84.6056,63241.0
2021-12-06 14:10:00,89.01,89.1,88.99,88.99,64117.0,84.6056,84.6911,84.5866,84.5866,64117.0
2021-12-06 14:20:00,88.98,89.01,88.93,88.97,44516.0,84.577,84.6056,84.5295,84.5675,44516.0
2021-12-06 14:30:00,88.97,89.07,88.81,88.86,67421.0,84.5675,84.6626,84.4155,84.463,67421.0
2021-12-06 14:40:00,88.86,88.87,88.67,88.67,55952.0,84.463,84.4725,84.2824,84.2824,55952.0
2021-12-06 14:50:00,88.67,88.67,88.47,88.53,81296.0,84.2824,84.2824,84.0923,84.1493,81296.0
2021-12-06 15:00:00,88.53,88.61,88.43,88.5,87424.0,84.1493,84.2254,84.0543,84.1208,87424.0
2021-12-06 15:10:00,88.49,88.69,88.45,88.68,87827.0,84.1113,84.3014,84.0733,84.2919,87827.0
2021-12-06 15:20:00,88.68,88.76,88.66,88.76,80548.0,84.2919,84.3679,84.2729,84.3679,80548.0
2021-12-06 15:30:00,88.76,88.84,88.72,88.76,107411.0,84.3679,84.444,84.3299,84.3679,107411.0
2021-12-06 15:40:00,88.75,88.88,88.67,88.74,148895.0,84.3584,84.482,84.2824,84.3489,148895.0
2021-12-06 15:50:00,88.71,88.96,88.67,88.94,759423.0,84.3204,84.558,84.2824,84.539,759423.0
2021-12-07 09:30:00,89.98,90.11,89.34,89.68,371833.0,85.5276,85.6511,84.9192,85.2424,371833.0
2021-12-07 09:40:00,89.67,89.7,89.21,89.47,88116.0,85.2329,85.2614,84.7957,85.0428,88116.0
2021-12-07 09:50:00,89.5,89.87,89.26,89.86,113949.0,85.0713,85.423,84.8432,85.4135,113949.0
2021-12-07 10:00:00,89.91,90.16,89.82,90.0,130097.0,85.461,85.6987,85.3755,85.5466,130097.0
2021-12-07 10:10:00,90.02,90.23,89.93,90.17,121775.0,85.5656,85.7652,85.48,85.7082,121775.0
2021-12-07 10:20:00,90.15,90.33,90.05,90.07,108969.0,85.6892,85.8602,85.5941,85.6131,108969.0
2021-12-07 10:30:00,90.09,90.15,89.78,89.93,102511.0,85.6321,85.6892,85.3375,85.48,102511.0
2021-12-07 10:40:00,89.94,90.25,89.88,90.15,94572.0,85.4895,85.7842,85.4325,85.6892,94572.0
2021-12-07 10:50:00,90.15,90.38,90.14,90.28,107688.0,85.6892,85.9078,85.6796,85.8127,107688.0
2021-12-07 11:00:00,90.28,90.5,90.27,90.43,85962.0,85.8127,86.0218,85.8032,85.9553,85962.0
2021-12-07 11:10:00,90.44,90.51,90.32,90.33,89440.0,85.9648,86.0313,85.8507,85.8602,89440.0
2021-12-07 11:20:00,90.34,90.39,90.13,90.19,61933.0,85.8698,85.9173,85.6701,85.7272,61933.0
2021-12-07 11:30:00,90.2,90.65,90.14,90.6,112999.0,85.7367,86.1644,85.6796,86.1169,112999.0
2021-12-07 11:40:00,90.58,90.73,90.39,90.44,99787.0,86.0979,86.2405,85.9173,85.9648,99787.0
2021-12-07 11:50:00,90.45,90.59,90.44,90.45,100000.0,85.9743,86.1074,85.9648,85.9743,100000.0
2021-12-07 12:00:00,90.46,90.54,90.31,90.44,85400.0,85.9838,86.0599,85.8412,85.9648,85400.0
2021-12-07 12:10:00,90.43,90.46,90.29,90.3,48627.0,85.9553,85.9838,85.8222,85.8317,48627.0
2021-12-07 12:20:00,90.3,90.31,90.19,90.24,29340.0,85.8317,85.8412,85.7272,85.7747,29340.0
2021-12-07 12:30:00,90.25,90.34,90.17,90.21,35482.0,85.7842,85.8698,85.7082,85.7462,35482.0
2021-12-07 12:40:00,90.19,90.28,90.19,90.22,33750.0,85.7272,85.8127,85.7272,85.7557,33750.0
2021-12-07 12:50:00,90.23,90.37,90.21,90.34,44134.0,85.7652,85.8983,85.7462,85.8698,44134.0
2021-12-07 13:00:00,90.34,90.34,90.2,90.22,43177.0,85.8698,85.8698,85.7367,85.7557,43177.0
2021-12-07 13:10:00,90.22,90.24,90.16,90.22,36614.0,85.7557,85.7747,85.6987,85.7557,36614.0
2021-12-07 13:20:00,90.23,90.24,90.09,90.11,41575.0,85.7652,85.7747,85.6321,85.6511,41575.0
2021-12-07 13:30:00,90.12,90.19,90.03,90.18,49794.0,85.6606,85.7272,85.5751,85.7177,49794.0
2021-12-07 13:40:00,90.17,90.18,90.12,90.16,32590.0,85.7082,85.7177,85.6606,85.6987,32590.0
2021-12-07 13:50:00,90.15,90.33,90.15,90.3,49053.0,85.6892,85.8602,85.6892,85.8317,49053.0
2021-12-07 14:00:00,90.29,90.3,90.09,90.09,46300.0,85.8222,85.8317,85.6321,85.6321,46300.0
2021-12-07 14:10:00,90.09,90.12,90.05,90.05,62340.0,85.6321,85.6606,85.5941,85.5941,62340.0
2021-12-07 14:20:00,90.05,90.17,89.98,90.14,62466.0,85.5941,85.7082,85.5276,85.6796,62466.0
2021-12-07 14:30:00,90.13,90.18,90.04,90.07,70671.0,85.6701,85.7177,85.5846,85.6131,70671.0
2021-12-07 14:40:00,90.07,90.21,90.06,90.15,55151.0,85.6131,85.7462,85.6036,85.6892,55151.0
2021-12-07 14:50:00,90.16,90.18,90.06,90.09,65858.0,85.6987,85.7177,85.6036,85.6321,65858.0
2021-12-07 15:00:00,90.07,90.17,90.04,90.17,74673.0,85.6131,85.7082,85.5846,85.7082,74673.0
2021-12-07 15:10:00,90.17,90.21,90.04,90.09,93424.0,85.7082,85.7462,85.5846,85.6321,93424.0
2021-12-07 15:20:00,90.09,90.09,89.94,89.99,112145.0,85.6321,85.6321,85.4895,85.5371,112145.0
2021-12-07 15:30:00,89.99,90.03,89.87,90.01,137985.0,85.5371,85.5751,85.423,85.5561,137985.0
2021-12-07 15:40:00,90.0,90.04,89.85,89.98,133272.0,85.5466,85.5846,85.404,85.5276,133272.0
2021-12-07 15:50:00,89.98,90.13,89.86,90.03,554484.0,85.5276,85.6701,85.4135,85.5751,554484.0
2021-12-08 09:30:00,90.05,90.17,89.17,89.37,152774.0,85.5941,85.7082,84.7576,84.9478,152774.0
2021-12-08 09:40:00,89.31,89.64,89.03,89.05,103814.0,84.8907,85.2044,84.6246,84.6436,103814.0
2021-12-08 09:50:00,89.06,89.18,88.81,89.03,104106.0,84.6531,84.7672,84.4155,84.6246,104106.0
2021-12-08 10:00:00,89.02,89.45,88.91,88.92,131146.0,84.6151,85.0238,84.5105,84.52,131146.0
2021-12-08 10:10:00,88.94,89.15,88.88,89.12,89440.0,84.539,84.7386,84.482,84.7101,89440.0
2021-12-08 10:20:00,89.12,89.24,88.98,89.0,105701.0,84.7101,84.8242,84.577,84.5961,105701.0
2021-12-08 10:30:00,89.0,89.21,88.93,88.95,97894.0,84.5961,84.7957,84.5295,84.5485,97894.0
2021-12-08 10:40:00,88.95,89.02,88.77,88.88,76361.0,84.5485,84.6151,84.3774,84.482,76361.0
2021-12-08 10:50:00,88.89,88.9,88.6,88.61,70744.0,84.4915,84.501,84.2159,84.2254,70744.0
2021-12-08 11:00:00,88.63,88.66,88.47,88.55,82195.0,84.2444,84.2729,84.0923,84.1683,82195.0
2021-12-08 11:10:00,88.54,88.66,88.47,88.48,113774.0,84.1588,84.2729,84.0923,84.1018,113774.0
2021-12-08 11:20:00,88.46,88.52,88.25,88.3,167798.0,84.0828,84.1398,83.8832,83.9307,167798.0
2021-12-08 11:30:00,88.31,88.44,88.06,88.11,149093.0,83.9402,84.0638,83.7026,83.7501,149093.0
2021-12-08 11:40:00,88.11,88.14,88.02,88.1,98381.0,83.7501,83.7786,83.6646,83.7406,98381.0
2021-12-08 11:50:00,88.09,88.15,88.01,88.1,75459.0,83.7311,83.7881,83.655,83.7406,75459.0
2021-12-08 12:00:00,88.1,88.11,87.99,88.09,155831.0,83.7406,83.7501,83.636,83.7311,155831.0
2021-12-08 12:10:00,88.09,88.25,88.02,88.06,116206.0,83.7311,83.8832,83.6646,83.7026,116206.0
2021-12-08 12:20:00,88.06,88.07,87.94,88.01,72370.0,83.7026,83.7121,83.5885,83.655,72370.0
2021-12-08 12:30:00,88.0,88.0,87.91,87.93,101107.0,83.6455,83.6455,83.56,83.579,101107.0
2021-12-08 12:40:00,87.94,88.15,87.93,88.08,88689.0,83.5885,83.7881,83.579,83.7216,88689.0
2021-12-08 12:50:00,88.08,88.13,88.04,88.06,51921.0,83.7216,83.7691,83.6836,83.7026,51921.0
2021-12-08 13:00:00,88.06,88.19,88.02,88.07,56405.0,83.7026,83.8261,83.6646,83.7121,56405.0
2021-12-08 13:10:00,88.07,88.23,88.06,88.16,74499.0,83.7121,83.8642,83.7026,83.7976,74499.0
2021-12-08 13:20:00,88.15,88.16,88.06,88.11,50208.0,83.7881,83.7976,83.7026,83.7501,50208.0
2021-12-08 13:30:00,88.11,88.21,88.02,88.18,81621.0,83.7501,83.8452,83.6646,83.8166,81621.0
2021-12-08 13:40:00,88.19,88.32,88.12,88.29,105771.0,83.8261,83.9497,83.7596,83.9212,105771.0
2021-12-08 13:50:00,88.29,88.35,88.2,88.22,81924.0,83.9212,83.9782,83.8356,83.8547,81924.0
2021-12-08 14:00:00,88.22,88.31,88.14,88.31,150756.0,83.8547,83.9402,83.7786,83.9402,150756.0
2021-12-08 14:10:00,88.31,88.43,88.29,88.4,106142.0,83.9402,84.0543,83.9212,84.0257,106142.0
2021-12-08 14:20:00,88.39,88.5,88.35,88.5,92155.0,84.0162,84.1208,83.9782,84.1208,92155.0
2021-12-08 14:30:00,88.5,88.63,88.47,88.58,86332.0,84.1208,84.2444,84.0923,84.1968,86332.0
2021-12-08 14:40:00,88.59,88.78,88.57,88.75,93460.0,84.2063,84.3869,84.1873,84.3584,93460.0
2021-12-08 14:50:00,88.73,88.92,88.71,88.87,117454.0,84.3394,84.52,84.3204,84.4725,117454.0
2021-12-08 15:00:00,88.86,89.05,88.86,89.02,119687.0,84.463,84.6436,84.463,84.6151,119687.0
2021-12-08 15:10:00,89.02,89.12,88.96,89.01,111016.0,84.6151,84.7101,84.558,84.6056,111016.0
2021-12-08 15:20:00,89.02,89.17,89.0,89.11,115858.0,84.6151,84.7576,84.5961,84.7006,115858.0
2021-12-08 15:30:00,89.1,89.13,88.96,89.13,165435.0,84.6911,84.7196,84.558,84.7196,165435.0
2021-12-08 15:40:00,89.12,89.21,89.08,89.17,147913.0,84.7101,84.7957,84.6721,84.7576,147913.0
2021-12-08 15:50:00,89.17,89.25,88.88,88.94,378549.0,84.7576,84.8337,84.482,84.539,378549.0
2021-12-09 09:30:00,89.12,89.99,88.89,89.37,280433.0,84.7101,85.5371,84.4915,84.9478,280433.0
2021-12-09 09:40:00,89.35,89.56,88.81,88.85,173731.0,84.9287,85.1283,84.4155,84.4535,173731.0
2021-12-09 09:50:00,88.89,89.1,88.67,89.1,134275.0,84.4915,84.6911,84.2824,84.6911,134275.0
2021-12-09 10:00:00,89.1,89.35,88.71,88.75,161861.0,84.6911,84.9287,84.3204,84.3584,161861.0
2021-12-09 10:10:00,88.73,89.14,88.62,89.1,130069.0,84.3394,84.7291,84.2349,84.6911,130069.0
2021-12-09 10:20:00,89.08,89.1,88.69,88.74,74077.0,84.6721,84.6911,84.3014,84.3489,74077.0
2021-12-09 10:30:00,88.74,88.91,88.66,88.74,107736.0,84.3489,84.5105,84.2729,84.3489,107736.0
2021-12-09 10:40:00,88.75,88.9,88.66,88.87,84702.0,84.3584,84.501,84.2729,84.4725,84702.0
2021-12-09 10:50:00,88.87,88.88,88.66,88.71,90958.0,84.4725,84.482,84.2729,84.3204,90958.0
2021-12-09 11:00:00,88.7,88.81,88.67,88.81,81771.0,84.3109,84.4155,84.2824,84.4155,81771.0
2021-12-09 11:10:00,88.81,88.9,88.65,88.76,51604.0,84.4155,84.501,84.2634,84.3679,51604.0
2021-12-09 11:20:00,88.77,88.98,88.74,88.93,68406.0,84.3774,84.577,84.3489,84.5295,68406.0
2021-12-09 11:30:00,88.91,88.92,88.51,88.54,96579.0,84.5105,84.52,84.1303,84.1588,96579.0
2021-12-09 11:40:00,88.54,88.63,88.4,88.44,118379.0,84.1588,84.2444,84.0257,84.0638,118379.0
2021-12-09 11:50:00,88.45,88.54,88.4,88.52,86897.0,84.0733,84.1588,84.0257,84.1398,86897.0
2021-12-09 12:00:00,88.52,88.54,88.38,88.44,63657.0,84.1398,84.1588,84.0067,84.0638,63657.0
2021-12-09 12:10:00,88.44,88.51,88.35,88.4,69208.0,84.0638,84.1303,83.9782,84.0257,69208.0
2021-12-09 12:20:00,88.4,88.43,88.24,88.3,59621.0,84.0257,84.0543,83.8737,83.9307,59621.0
2021-12-09 12:30:00,88.29,88.42,88.26,88.37,100525.0,83.9212,84.0448,83.8927,83.9972,100525.0
2021-12-09 12:40:00,88.36,88.44,88.26,88.36,128555.0,83.9877,84.0638,83.8927,83.9877,128555.0
2021-12-09 12:50:00,88.35,88.72,88.35,88.7,226627.0,83.9782,84.3299,83.9782,84.3109,226627.0
2021-12-09 13:00:00,88.71,88.77,88.58,88.64,94615.0,84.3204,84.3774,84.1968,84.2539,94615.0
2021-12-09 13:10:00,88.64,88.74,88.59,88.73,71788.0,84.2539,84.3489,84.2063,84.3394,71788.0
2021-12-09 13:20:00,88.73,88.77,88.62,88.74,70814.0,84.3394,84.3774,84.2349,84.3489,70814.0
2021-12-09 13:30:00,88.77,88.86,88.76,88.83,58308.0,84.3774,84.463,84.3679,84.4345,58308.0
2021-12-09 13:40:00,88.81,88.83,88.64,88.64,54939.0,84.4155,84.4345,84.2539,84.2539,54939.0
2021-12-09 13:50:00,88.64,88.93,88.59,88.89,69613.0,84.2539,84.5295,84.2063,84.4915,69613.0
2021-12-09 14:00:00,88.89,88.9,88.72,88.79,49822.0,84.4915,84.501,84.3299,84.3965,49822.0
2021-12-09 14:10:00,88.81,88.88,88.72,88.87,43640.0,84.4155,84.482,84.3299,84.4725,43640.0
2021-12-09 14:20:00,88.87,88.96,88.62,88.66,90937.0,84.4725,84.558,84.2349,84.2729,90937.0
2021-12-09 14:30:00,88.66,88.79,88.63,88.78,72603.0,84.2729,84.3965,84.2444,84.3869,72603.0
2021-12-09 14:40:00,88.78,88.88,88.72,88.77,82955.0,84.3869,84.482,84.3299,84.3774,82955.0
2021-12-09 14:50:00,88.77,88.8,88.69,88.73,107628.0,84.3774,84.406,84.3014,84.3394,107628.0
2021-12-09 15:00:00,88.72,88.8,88.48,88.48,138991.0,84.3299,84.406,84.1018,84.1018,138991.0
2021-12-09 15:10:00,88.48,88.55,88.36,88.49,102547.0,84.1018,84.1683,83.9877,84.1113,102547.0
2021-12-09 15:20:00,88.51,88.68,88.46,88.6,123353.0,84.1303,84.2919,84.0828,84.2159,123353.0
2021-12-09 15:30:00,88.59,88.73,88.5,88.67,215145.0,84.2063,84.3394,84.1208,84.2824,215145.0
2021-12-09 15:40:00,88.67,88.86,88.6,88.82,275675.0,84.2824,84.463,84.2159,84.425,275675.0
2021-12-09 15:50:00,88.84,88.98,88.64,88.74,777935.0,84.444,84.577,84.2539,84.3489,777935.0
2021-12-10 09:30:00,104.29,106.34,102.9,103.39,6458559.0,99.1295,101.078,97.8083,98.274,6458559.0
2021-12-10 09:40:00,103.44,103.75,101.51,102.43,3205200.0,98.3215,98.6162,96.487,97.3615,3205200.0
2021-12-10 09:50:00,102.48,103.71,101.03,103.18,1836924.0,97.409,98.5782,96.0308,98.0744,1836924.0
2021-12-10 10:00:00,103.24,104.02,102.23,102.53,1551186.0,98.1314,98.8728,97.1714,97.4566,1551186.0
2021-12-10 10:10:00,102.48,102.58,101.1,101.33,1389771.0,97.409,97.5041,96.0973,96.3159,1389771.0
2021-12-10 10:20:00,101.31,101.66,100.57,101.1,1643224.0,96.2969,96.6296,95.5935,96.0973,1643224.0
2021-12-10 10:30:00,101.09,101.34,100.41,100.56,1239525.0,96.0878,96.3254,95.4415,95.584,1239525.0
2021-12-10 10:40:00,100.57,100.66,100.1,100.36,981938.0,95.5935,95.6791,95.1468,95.3939,981938.0
2021-12-10 10:50:00,100.35,100.94,100.24,100.56,883330.0,95.3844,95.9452,95.2799,95.584,883330.0
2021-12-10 11:00:00,100.55,100.86,100.1,100.25,882735.0,95.5745,95.8692,95.1468,95.2894,882735.0
2021-12-10 11:10:00,100.24,101.44,100.14,101.26,962643.0,95.2799,96.4205,95.1848,96.2494,962643.0
2021-12-10 11:20:00,101.28,102.31,101.2,101.92,1295352.0,96.2684,97.2474,96.1924,96.8767,1295352.0
2021-12-10 11:30:00,101.9,102.85,101.7,102.68,751728.0,96.8577,97.7607,96.6676,97.5991,751728.0
2021-12-10 11:40:00,102.7,103.3,102.4,103.22,892961.0,97.6181,98.1885,97.333,98.1124,892961.0
2021-12-10 11:50:00,103.23,103.38,102.56,102.89,604233.0,98.1219,98.2645,97.4851,97.7987,604233.0
2021-12-10 12:00:00,102.91,102.99,102.33,102.39,595051.0,97.8178,97.8938,97.2665,97.3235,595051.0
2021-12-10 12:10:00,102.39,102.4,102.01,102.23,575277.0,97.3235,97.333,96.9623,97.1714,575277.0
2021-12-10 12:20:00,102.22,103.28,102.2,103.2,1099509.0,97.1619,98.1694,97.1429,98.0934,1099509.0
2021-12-10 12:30:00,103.19,103.4,102.66,103.13,690046.0,98.0839,98.2835,97.5801,98.0269,690046.0
2021-12-10 12:40:00,103.13,103.35,102.68,102.88,533953.0,98.0269,98.236,97.5991,97.7892,533953.0
2021-12-10 12:50:00,102.88,103.0,102.78,102.89,230228.0,97.7892,97.9033,97.6942,97.7987,230228.0
2021-12-10 13:00:00,102.87,103.06,102.54,102.99,326913.0,97.7797,97.9603,97.4661,97.8938,326913.0
2021-12-10 13:10:00,102.95,103.0,102.66,102.83,313269.0,97.8558,97.9033,97.5801,97.7417,313269.0
2021-12-10 13:20:00,102.81,102.99,102.68,102.94,282163.0,97.7227,97.8938,97.5991,97.8463,282163.0
2021-12-10 13:30:00,102.95,103.18,102.83,102.93,270019.0,97.8558,98.0744,97.7417,97.8368,270019.0
2021-12-10 13:40:00,102.94,102.96,102.44,102.6,373534.0,97.8463,97.8653,97.371,97.5231,373534.0
2021-12-10 13:50:00,102.63,102.8,102.57,102.79,307816.0,97.5516,97.7132,97.4946,97.7037,307816.0
2021-12-10 14:00:00,102.8,103.06,102.73,102.86,228934.0,97.7132,97.9603,97.6467,97.7702,228934.0
2021-12-10 14:10:00,102.84,103.18,102.75,103.15,206813.0,97.7512,98.0744,97.6657,98.0459,206813.0
2021-12-10 14:20:00,103.17,103.78,103.08,103.49,818942.0,98.0649,98.6447,97.9793,98.3691,818942.0
2021-12-10 14:30:00,103.52,103.55,103.08,103.25,401591.0,98.3976,98.4261,97.9793,98.1409,401591.0
2021-12-10 14:40:00,103.25,103.3,102.76,103.1,417955.0,98.1409,98.1885,97.6752,97.9984,417955.0
2021-12-10 14:50:00,103.09,103.1,102.61,102.83,479224.0,97.9889,97.9984,97.5326,97.7417,479224.0
2021-12-10 15:00:00,102.84,103.02,102.64,102.92,301896.0,97.7512,97.9223,97.5611,97.8273,301896.0
2021-12-10 15:10:00,102.93,103.16,102.74,103.09,410829.0,97.8368,98.0554,97.6562,97.9889,410829.0
2021-12-10 15:20:00,103.1,103.24,102.91,103.01,474356.0,97.9984,98.1314,97.8178,97.9128,474356.0
2021-12-10 15:30:00,103.01,103.11,102.82,103.0,523805.0,97.9128,98.0079,97.7322,97.9033,523805.0
2021-12-10 15:40:00,103.0,103.2,102.87,102.89,663198.0,97.9033,98.0934,97.7797,97.7987,663198.0
2021-12-10 15:50:00,102.91,103.01,102.46,102.63,1830290.0,97.8178,97.9128,97.39,97.5516,1830290.0
2021-12-13 09:30:00,102.44,102.84,101.13,101.39,750992.0,97.371,97.7512,96.1258,96.373,750992.0
2021-12-13 09:40:00,101.31,103.6,101.22,102.67,854360.0,96.2969,98.4736,96.2114,97.5896,854360.0
2021-12-13 09:50:00,102.66,102.98,101.98,102.9,379793.0,97.5801,97.8843,96.9338,97.8083,379793.0
2021-12-13 10:00:00,102.89,102.91,102.19,102.49,386738.0,97.7987,97.8178,97.1334,97.4185,386738.0
2021-12-13 10:10:00,102.5,103.24,102.41,102.85,366167.0,97.428,98.1314,97.3425,97.7607,366167.0
2021-12-13 10:20:00,102.81,103.3,102.67,103.06,278239.0,97.7227,98.1885,97.5896,97.9603,278239.0
2021-12-13 10:30:00,103.05,103.21,102.73,103.04,229583.0,97.9508,98.1029,97.6467,97.9413,229583.0
2021-12-13 10:40:00,103.05,103.95,102.85,103.89,453829.0,97.9508,98.8063,97.7607,98.7493,453829.0
2021-12-13 10:50:00,103.9,104.04,103.51,103.59,462275.0,98.7588,98.8918,98.3881,98.4641,462275.0
2021-12-13 11:00:00,103.58,103.93,103.54,103.93,269527.0,98.4546,98.7873,98.4166,98.7873,269527.0
2021-12-13 11:10:00,103.93,104.36,103.71,104.14,480466.0,98.7873,99.196,98.5782,98.9869,480466.0
2021-12-13 11:20:00,104.14,104.15,103.46,103.55,322362.0,98.9869,98.9964,98.3405,98.4261,322362.0
2021-12-13 11:30:00,103.52,103.57,103.04,103.32,289559.0,98.3976,98.4451,97.9413,98.2075,289559.0
2021-12-13 11:40:00,103.34,103.44,103.15,103.28,200805.0,98.2265,98.3215,98.0459,98.1694,200805.0
2021-12-13 11:50:00,103.3,103.35,103.07,103.32,139177.0,98.1885,98.236,97.9698,98.2075,139177.0
2021-12-13 12:00:00,103.3,103.31,102.66,102.75,286144.0,98.1885,98.198,97.5801,97.6657,286144.0
2021-12-13 12:10:00,102.73,102.79,102.53,102.71,197042.0,97.6467,97.7037,97.4566,97.6277,197042.0
2021-12-13 12:20:00,102.72,102.82,102.43,102.55,196310.0,97.6372,97.7322,97.3615,97.4756,196310.0
2021-12-13 12:30:00,102.56,102.67,102.45,102.45,157088.0,97.4851,97.5896,97.3805,97.3805,157088.0
2021-12-13 12:40:00,102.46,102.49,102.11,102.17,168359.0,97.39,97.4185,97.0573,97.1144,168359.0
2021-12-13 12:50:00,102.17,102.21,101.22,101.71,295269.0,97.1144,97.1524,96.2114,96.6771,295269.0
2021-12-13 13:00:00,101.73,101.9,101.53,101.84,172023.0,96.6961,96.8577,96.506,96.8007,172023.0
2021-12-13 13:10:00,101.85,101.97,101.59,101.93,115164.0,96.8102,96.9243,96.5631,96.8863,115164.0
2021-12-13 13:20:00,101.95,101.99,101.76,101.84,107316.0,96.9053,96.9433,96.7247,96.8007,107316.0
2021-12-13 13:30:00,101.86,102.08,101.75,102.0,142818.0,96.8197,97.0288,96.7152,96.9528,142818.0
2021-12-13 13:40:00,102.0,102.04,101.85,102.0,129128.0,96.9528,96.9908,96.8102,96.9528,129128.0
2021-12-13 13:50:00,102.0,102.24,102.0,102.09,147144.0,96.9528,97.1809,96.9528,97.0383,147144.0
2021-12-13 14:00:00,102.08,102.14,101.73,101.79,141948.0,97.0288,97.0859,96.6961,96.7532,141948.0
2021-12-13 14:10:00,101.79,101.94,101.57,101.63,134524.0,96.7532,96.8958,96.5441,96.6011,134524.0
2021-12-13 14:20:00,101.6,101.7,101.32,101.38,145854.0,96.5726,96.6676,96.3064,96.3635,145854.0
2021-12-13 14:30:00,101.37,101.48,101.06,101.17,210203.0,96.354,96.4585,96.0593,96.1639,210203.0
2021-12-13 14:40:00,101.19,101.24,100.83,100.94,223275.0,96.1829,96.2304,95.8407,95.9452,223275.0
2021-12-13 14:50:00,100.94,101.2,100.71,101.04,233368.0,95.9452,96.1924,95.7266,96.0403,233368.0
2021-12-13 15:00:00,101.04,101.1,100.62,100.63,213369.0,96.0403,96.0973,95.6411,95.6506,213369.0
2021-12-13 15:10:00,100.63,101.02,100.52,100.96,193813.0,95.6506,96.0213,95.546,95.9642,193813.0
2021-12-13 15:20:00,100.97,101.1,100.85,100.95,163086.0,95.9738,96.0973,95.8597,95.9547,163086.0
2021-12-13 15:30:00,100.94,101.24,100.94,101.2,201889.0,95.9452,96.2304,95.9452,96.1924,201889.0
2021-12-13 15:40:00,101.18,101.31,101.05,101.06,283954.0,96.1734,96.2969,96.0498,96.0593,283954.0
2021-12-13 15:50:00,101.07,101.07,100.83,100.93,851191.0,96.0688,96.0688,95.8407,95.9357,851191.0
2021-12-14 09:30:00,99.99,101.12,99.66,100.64,557756.0,95.0422,96.1163,94.7286,95.6601,557756.0
2021-12-14 09:40:00,100.67,100.92,100.18,100.59,174229.0,95.6886,95.9262,95.2228,95.6126,174229.0
2021-12-14 09:50:00,100.59,101.04,100.46,100.89,176744.0,95.6126,96.0403,95.489,95.8977,176744.0
2021-12-14 10:00:00,100.89,101.46,100.64,101.04,256461.0,95.8977,96.4395,95.6601,96.0403,256461.0
2021-12-14 10:10:00,101.0,101.08,100.22,100.55,161059.0,96.0023,96.0783,95.2609,95.5745,161059.0
2021-12-14 10:20:00,100.55,100.94,100.54,100.84,139674.0,95.5745,95.9452,95.565,95.8502,139674.0
2021-12-14 10:30:00,100.84,100.98,100.72,100.76,125762.0,95.8502,95.9833,95.7361,95.7741,125762.0
2021-12-14 10:40:00,100.78,100.84,100.46,100.53,104339.0,95.7932,95.8502,95.489,95.5555,104339.0
2021-12-14 10:50:00,100.54,100.55,100.1,100.25,118114.0,95.565,95.5745,95.1468,95.2894,118114.0
2021-12-14 11:00:00,100.22,100.36,99.9,100.23,147436.0,95.2609,95.3939,94.9567,95.2704,147436.0
2021-12-14 11:10:00,100.2,100.4,100.11,100.33,132319.0,95.2419,95.432,95.1563,95.3654,132319.0
2021-12-14 11:20:00,100.32,100.66,100.3,100.64,107447.0,95.3559,95.6791,95.3369,95.6601,107447.0
2021-12-14 11:30:00,100.64,100.64,100.23,100.47,106669.0,95.6601,95.6601,95.2704,95.4985,106669.0
2021-12-14 11:40:00,100.48,100.62,100.36,100.45,113826.0,95.508,95.6411,95.3939,95.4795,113826.0
2021-12-14 11:50:00,100.45,100.53,100.1,100.25,122203.0,95.4795,95.5555,95.1468,95.2894,122203.0
2021-12-14 12:00:00,100.26,100.37,100.07,100.11,116747.0,95.2989,95.4034,95.1183,95.1563,116747.0
2021-12-14 12:10:00,100.1,100.19,99.9,99.9,114929.0,95.1468,95.2324,94.9567,94.9567,114929.0
2021-12-14 12:20:00,99.9,100.05,99.77,99.99,137379.0,94.9567,95.0993,94.8331,95.0422,137379.0
2021-12-14 12:30:00,100.0,100.04,99.84,99.95,72072.0,95.0518,95.0898,94.8997,95.0042,72072.0
2021-12-14 12:40:00,99.96,100.17,99.81,99.85,93936.0,95.0137,95.2133,94.8712,94.9092,93936.0
2021-12-14 12:50:00,99.86,100.03,99.78,99.86,64223.0,94.9187,95.0803,94.8426,94.9187,64223.0
2021-12-14 13:00:00,99.87,100.02,99.84,99.96,59925.0,94.9282,95.0708,94.8997,95.0137,59925.0
2021-12-14 13:10:00,99.97,100.03,99.8,99.99,81141.0,95.0232,95.0803,94.8616,95.0422,81141.0
2021-12-14 13:20:00,99.98,100.07,99.9,100.05,48674.0,95.0327,95.1183,94.9567,95.0993,48674.0
2021-12-14 13:30:00,100.03,100.09,99.94,100.0,59220.0,95.0803,95.1373,94.9947,95.0518,59220.0
2021-12-14 13:40:00,99.98,99.98,99.69,99.69,80847.0,95.0327,95.0327,94.7571,94.7571,80847.0
2021-12-14 13:50:00,99.7,99.78,99.6,99.75,104963.0,94.7666,94.8426,94.6715,94.8141,104963.0
2021-12-14 14:00:00,99.74,99.96,99.61,99.92,143591.0,94.8046,95.0137,94.6811,94.9757,143591.0
2021-12-14 14:10:00,99.93,100.1,99.87,99.93,120136.0,94.9852,95.1468,94.9282,94.9852,120136.0
2021-12-14 14:20:00,99.91,99.93,99.39,99.53,143038.0,94.9662,94.9852,94.4719,94.605,143038.0
2021-12-14 14:30:00,99.53,99.65,99.41,99.56,86857.0,94.605,94.7191,94.4909,94.6335,86857.0
2021-12-14 14:40:00,99.56,99.78,99.55,99.73,85310.0,94.6335,94.8426,94.624,94.7951,85310.0
2021-12-14 14:50:00,99.73,99.92,99.72,99.74,113258.0,94.7951,94.9757,94.7856,94.8046,113258.0
2021-12-14 15:00:00,99.74,100.04,99.74,99.99,91933.0,94.8046,95.0898,94.8046,95.0422,91933.0
2021-12-14 15:10:00,100.0,100.08,99.75,99.85,106225.0,95.0518,95.1278,94.8141,94.9092,106225.0
2021-12-14 15:20:00,99.86,99.98,99.82,99.98,114348.0,94.9187,95.0327,94.8807,95.0327,114348.0
2021-12-14 15:30:00,99.98,100.19,99.94,100.06,177835.0,95.0327,95.2324,94.9947,95.1088,177835.0
2021-12-14 15:40:00,100.07,100.07,99.6,99.76,263158.0,95.1183,95.1183,94.6715,94.8236,263158.0
2021-12-14 15:50:00,99.76,99.95,99.71,99.9,635167.0,94.8236,95.0042,94.7761,94.9567,635167.0
2021-12-15 09:30:00,100.58,101.01,100.24,101.0,404087.0,95.6031,96.0118,95.2799,96.0023,404087.0
2021-12-15 09:40:00,100.99,101.78,100.8,101.46,388849.0,95.9928,96.7437,95.8122,96.4395,388849.0
2021-12-15 09:50:00,101.44,101.48,101.03,101.43,226298.0,96.4205,96.4585,96.0308,96.411,226298.0
2021-12-15 10:00:00,101.43,101.99,101.26,101.98,393692.0,96.411,96.9433,96.2494,96.9338,393692.0
2021-12-15 10:10:00,101.98,102.3,101.94,102.05,340515.0,96.9338,97.2379,96.8958,97.0003,340515.0
2021-12-15 10:20:00,102.05,102.24,101.68,102.06,200146.0,97.0003,97.1809,96.6486,97.0098,200146.0
2021-12-15 10:30:00,102.06,102.59,102.0,102.54,332720.0,97.0098,97.5136,96.9528,97.4661,332720.0
2021-12-15 10:40:00,102.5,102.65,101.96,101.99,256870.0,97.428,97.5706,96.9148,96.9433,256870.0
2021-12-15 10:50:00,101.99,102.55,101.96,102.53,275517.0,96.9433,97.4756,96.9148,97.4566,275517.0
2021-12-15 11:00:00,102.51,102.94,102.46,102.52,382849.0,97.4376,97.8463,97.39,97.4471,382849.0
2021-12-15 11:10:00,102.54,102.56,102.05,102.32,274106.0,97.4661,97.4851,97.0003,97.257,274106.0
2021-12-15 11:20:00,102.32,102.59,102.03,102.53,335883.0,97.257,97.5136,96.9813,97.4566,335883.0
2021-12-15 11:30:00,102.53,102.64,102.23,102.5,174285.0,97.4566,97.5611,97.1714,97.428,174285.0
2021-12-15 11:40:00,102.5,102.92,102.36,102.87,144659.0,97.428,97.8273,97.295,97.7797,144659.0
2021-12-15 11:50:00,102.88,103.32,102.85,103.22,326085.0,97.7892,98.2075,97.7607,98.1124,326085.0
2021-12-15 12:00:00,103.22,103.44,103.15,103.27,175096.0,98.1124,98.3215,98.0459,98.1599,175096.0
2021-12-15 12:10:00,103.26,103.43,102.9,102.94,130806.0,98.1504,98.312,97.8083,97.8463,130806.0
2021-12-15 12:20:00,102.94,103.03,102.78,102.98,184043.0,97.8463,97.9318,97.6942,97.8843,184043.0
2021-12-15 12:30:00,102.98,103.0,102.36,102.39,155243.0,97.8843,97.9033,97.295,97.3235,155243.0
2021-12-15 12:40:00,102.41,102.94,102.4,102.93,181655.0,97.3425,97.8463,97.333,97.8368,181655.0
2021-12-15 12:50:00,102.94,103.01,102.71,102.74,134534.0,97.8463,97.9128,97.6277,97.6562,134534.0
2021-12-15 13:00:00,102.7,102.98,102.67,102.94,157156.0,97.6181,97.8843,97.5896,97.8463,157156.0
2021-12-15 13:10:00,103.0,103.01,102.79,102.91,121650.0,97.9033,97.9128,97.7037,97.8178,121650.0
2021-12-15 13:20:00,102.91,102.93,102.77,102.84,110558.0,97.8178,97.8368,97.6847,97.7512,110558.0
2021-12-15 13:30:00,102.85,103.01,102.74,102.84,111724.0,97.7607,97.9128,97.6562,97.7512,111724.0
2021-12-15 13:40:00,102.84,102.85,102.53,102.56,83578.0,97.7512,97.7607,97.4566,97.4851,83578.0
2021-12-15 13:50:00,102.56,102.6,102.19,102.48,138799.0,97.4851,97.5231,97.1334,97.409,138799.0
2021-12-15 14:00:00,102.42,102.8,102.06,102.56,189485.0,97.352,97.7132,97.0098,97.4851,189485.0
2021-12-15 14:10:00,102.53,102.91,102.31,102.87,214550.0,97.4566,97.8178,97.2474,97.7797,214550.0
2021-12-15 14:20:00,102.89,102.97,102.51,102.63,382804.0,97.7987,97.8748,97.4376,97.5516,382804.0
2021-12-15 14:30:00,102.61,102.62,102.18,102.34,148687.0,97.5326,97.5421,97.1239,97.276,148687.0
2021-12-15 14:40:00,102.36,102.64,102.23,102.27,293881.0,97.295,97.5611,97.1714,97.2094,293881.0
2021-12-15 14:50:00,102.3,102.66,102.16,102.44,117304.0,97.2379,97.5801,97.1049,97.371,117304.0
2021-12-15 15:00:00,102.44,102.78,102.37,102.69,117745.0,97.371,97.6942,97.3045,97.6086,117745.0
2021-12-15 15:10:00,102.69,102.95,102.4,102.8,201262.0,97.6086,97.8558,97.333,97.7132,201262.0
2021-12-15 15:20:00,102.82,102.94,102.68,102.85,183719.0,97.7322,97.8463,97.5991,97.7607,183719.0
2021-12-15 15:30:00,102.85,102.97,102.63,102.76,217029.0,97.7607,97.8748,97.5516,97.6752,217029.0
2021-12-15 15:40:00,102.77,103.17,102.75,103.04,374746.0,97.6847,98.0649,97.6657,97.9413,374746.0
2021-12-15 15:50:00,103.01,103.76,102.97,103.63,1215984.0,97.9128,98.6257,97.8748,98.5021,1215984.0
2021-12-16 09:30:00,103.95,103.96,102.47,103.16,300599.0,98.8063,98.8158,97.3995,98.0554,300599.0
2021-12-16 09:40:00,103.13,103.21,102.28,102.69,170359.0,98.0269,98.1029,97.2189,97.6086,170359.0
2021-12-16 09:50:00,102.71,102.92,102.48,102.63,156868.0,97.6277,97.8273,97.409,97.5516,156868.0
2021-12-16 10:00:00,102.66,102.86,102.37,102.75,163025.0,97.5801,97.7702,97.3045,97.6657,163025.0
2021-12-16 10:10:00,102.77,103.26,102.72,103.2,196174.0,97.6847,98.1504,97.6372,98.0934,196174.0
2021-12-16 10:20:00,103.19,103.83,103.17,103.79,115561.0,98.0839,98.6922,98.0649,98.6542,115561.0
2021-12-16 10:30:00,103.8,104.0,103.6,103.63,174591.0,98.6637,98.8538,98.4736,98.5021,174591.0
2021-12-16 10:40:00,103.61,103.63,103.37,103.62,93701.0,98.4831,98.5021,98.255,98.4926,93701.0
2021-12-16 10:50:00,103.6,103.67,103.31,103.42,109391.0,98.4736,98.5402,98.198,98.3025,109391.0
2021-12-16 11:00:00,103.43,103.47,102.75,102.86,99027.0,98.312,98.35,97.6657,97.7702,99027.0
2021-12-16 11:10:00,102.87,103.42,102.81,103.4,134201.0,97.7797,98.3025,97.7227,98.2835,134201.0
2021-12-16 11:20:00,103.4,103.52,103.13,103.29,124779.0,98.2835,98.3976,98.0269,98.179,124779.0
2021-12-16 11:30:00,103.28,103.46,103.24,103.41,126530.0,98.1694,98.3405,98.1314,98.293,126530.0
2021-12-16 11:40:00,103.41,103.63,103.4,103.52,90118.0,98.293,98.5021,98.2835,98.3976,90118.0
2021-12-16 11:50:00,103.54,103.72,103.53,103.71,85074.0,98.4166,98.5877,98.4071,98.5782,85074.0
2021-12-16 12:00:00,103.7,103.75,103.41,103.42,116183.0,98.5687,98.6162,98.293,98.3025,116183.0
2021-12-16 12:10:00,103.43,103.53,103.37,103.46,81591.0,98.312,98.4071,98.255,98.3405,81591.0
2021-12-16 12:20:00,103.45,103.74,103.45,103.68,104891.0,98.331,98.6067,98.331,98.5497,104891.0
2021-12-16 12:30:00,103.67,103.83,103.62,103.76,138077.0,98.5402,98.6922,98.4926,98.6257,138077.0
2021-12-16 12:40:00,103.75,103.92,103.67,103.76,121068.0,98.6162,98.7778,98.5402,98.6257,121068.0
2021-12-16 12:50:00,103.77,103.88,103.48,103.5,111329.0,98.6352,98.7398,98.3596,98.3786,111329.0
2021-12-16 13:00:00,103.49,103.52,103.17,103.22,78140.0,98.3691,98.3976,98.0649,98.1124,78140.0
2021-12-16 13:10:00,103.2,103.39,103.06,103.39,86016.0,98.0934,98.274,97.9603,98.274,86016.0
2021-12-16 13:20:00,103.39,103.51,103.33,103.33,71538.0,98.274,98.3881,98.217,98.217,71538.0
2021-12-16 13:30:00,103.34,103.37,103.21,103.33,76529.0,98.2265,98.255,98.1029,98.217,76529.0
2021-12-16 13:40:00,103.32,103.49,103.32,103.4,81127.0,98.2075,98.3691,98.2075,98.2835,81127.0
2021-12-16 13:50:00,103.41,103.43,103.16,103.17,64349.0,98.293,98.312,98.0554,98.0649,64349.0
2021-12-16 14:00:00,103.17,103.34,103.12,103.28,92041.0,98.0649,98.2265,98.0174,98.1694,92041.0
2021-12-16 14:10:00,103.29,103.3,102.94,103.09,96615.0,98.179,98.1885,97.8463,97.9889,96615.0
2021-12-16 14:20:00,103.1,103.12,102.85,102.87,88322.0,97.9984,98.0174,97.7607,97.7797,88322.0
2021-12-16 14:30:00,102.86,103.26,102.79,103.26,68079.0,97.7702,98.1504,97.7037,98.1504,68079.0
2021-12-16 14:40:00,103.25,103.25,102.61,102.63,110749.0,98.1409,98.1409,97.5326,97.5516,110749.0
2021-12-16 14:50:00,102.61,103.03,102.56,103.03,95682.0,97.5326,97.9318,97.4851,97.9318,95682.0
2021-12-16 15:00:00,103.01,103.01,102.7,102.74,93015.0,97.9128,97.9128,97.6181,97.6562,93015.0
2021-12-16 15:10:00,102.76,103.32,102.73,103.11,116943.0,97.6752,98.2075,97.6467,98.0079,116943.0
2021-12-16 15:20:00,103.11,103.33,103.06,103.3,117403.0,98.0079,98.217,97.9603,98.1885,117403.0
2021-12-16 15:30:00,103.31,103.57,103.16,103.56,180516.0,98.198,98.4451,98.0554,98.4356,180516.0
2021-12-16 15:40:00,103.55,103.63,103.37,103.45,269354.0,98.4261,98.5021,98.255,98.331,269354.0
2021-12-16 15:50:00,103.46,103.69,103.13,103.16,850874.0,98.3405,98.5592,98.0269,98.0554,850874.0
2021-12-17 09:30:00,97.69,98.4,96.91,97.89,2325143.0,92.8561,93.5309,92.1147,93.0462,2325143.0
2021-12-17 09:40:00,97.87,99.95,97.57,98.97,901107.0,93.0271,95.0042,92.742,94.0727,901107.0
2021-12-17 09:50:00,99.06,99.15,97.72,98.05,414602.0,94.1583,94.2438,92.8846,93.1982,414602.0
2021-12-17 10:00:00,98.01,98.06,97.44,97.97,383131.0,93.1602,93.2077,92.6184,93.1222,383131.0
2021-12-17 10:10:00,97.98,98.0,97.34,97.94,267176.0,93.1317,93.1507,92.5234,93.0937,267176.0
2021-12-17 10:20:00,97.95,98.85,97.67,98.7,805705.0,93.1032,93.9587,92.837,93.8161,805705.0
2021-12-17 10:30:00,98.68,98.73,97.37,97.62,668969.0,93.7971,93.8446,92.5519,92.7895,668969.0
2021-12-17 10:40:00,97.63,98.12,97.25,97.97,297246.0,92.799,93.2648,92.4378,93.1222,297246.0
2021-12-17 10:50:00,97.98,98.04,97.51,97.66,249220.0,93.1317,93.1887,92.685,92.8275,249220.0
2021-12-17 11:00:00,97.65,97.76,97.27,97.42,218964.0,92.818,92.9226,92.4568,92.5994,218964.0
2021-12-17 11:10:00,97.42,98.2,97.4,98.15,228778.0,92.5994,93.3408,92.5804,93.2933,228778.0
2021-12-17 11:20:00,98.17,98.22,97.81,97.87,136518.0,93.3123,93.3598,92.9701,93.0271,136518.0
2021-12-17 11:30:00,97.85,97.94,97.6,97.73,161243.0,93.0081,93.0937,92.7705,92.8941,161243.0
2021-12-17 11:40:00,97.71,97.78,97.17,97.2,137597.0,92.8751,92.9416,92.3618,92.3903,137597.0
2021-12-17 11:50:00,97.2,97.38,97.07,97.34,110398.0,92.3903,92.5614,92.2667,92.5234,110398.0
2021-12-17 12:00:00,97.32,97.33,96.86,96.94,198249.0,92.5044,92.5139,92.0671,92.1432,198249.0
2021-12-17 12:10:00,96.96,97.15,96.86,97.02,120642.0,92.1622,92.3428,92.0671,92.2192,120642.0
2021-12-17 12:20:00,97.03,97.2,96.89,97.09,125199.0,92.2287,92.3903,92.0956,92.2857,125199.0
2021-12-17 12:30:00,97.08,97.47,97.08,97.18,105806.0,92.2762,92.6469,92.2762,92.3713,105806.0
2021-12-17 12:40:00,97.18,97.3,97.1,97.11,150129.0,92.3713,92.4854,92.2953,92.3048,150129.0
2021-12-17 12:50:00,97.1,97.32,96.76,96.77,185612.0,92.2953,92.5044,91.9721,91.9816,185612.0
2021-12-17 13:00:00,96.75,96.76,96.25,96.36,199302.0,91.9626,91.9721,91.4873,91.5919,199302.0
2021-12-17 13:10:00,96.38,96.58,96.28,96.56,137326.0,91.6109,91.801,91.5158,91.782,137326.0
2021-12-17 13:20:00,96.55,96.79,96.32,96.72,94104.0,91.7725,92.0006,91.5538,91.9341,94104.0
2021-12-17 13:30:00,96.71,96.96,96.71,96.85,141648.0,91.9245,92.1622,91.9245,92.0576,141648.0
2021-12-17 13:40:00,96.86,97.56,96.8,97.55,158009.0,92.0671,92.7325,92.0101,92.723,158009.0
2021-12-17 13:50:00,97.53,97.54,97.13,97.36,179176.0,92.704,92.7135,92.3238,92.5424,179176.0
2021-12-17 14:00:00,97.35,97.36,96.92,96.95,177530.0,92.5329,92.5424,92.1242,92.1527,177530.0
2021-12-17 14:10:00,96.95,96.95,96.5,96.52,105466.0,92.1527,92.1527,91.7249,91.744,105466.0
2021-12-17 14:20:00,96.51,96.78,96.3,96.39,174638.0,91.7344,91.9911,91.5348,91.6204,174638.0
2021-12-17 14:30:00,96.39,96.47,96.1,96.25,190243.0,91.6204,91.6964,91.3447,91.4873,190243.0
2021-12-17 14:40:00,96.25,96.25,95.95,96.06,279733.0,91.4873,91.4873,91.2022,91.3067,279733.0
2021-12-17 14:50:00,96.04,96.06,95.81,95.99,206708.0,91.2877,91.3067,91.0691,91.2402,206708.0
2021-12-17 15:00:00,95.98,96.33,95.97,96.27,248100.0,91.2307,91.5634,91.2212,91.5063,248100.0
2021-12-17 15:10:00,96.28,96.34,96.06,96.28,257449.0,91.5158,91.5729,91.3067,91.5158,257449.0
2021-12-17 15:20:00,96.31,96.53,96.16,96.27,259457.0,91.5443,91.7535,91.4018,91.5063,259457.0
2021-12-17 15:30:00,96.27,96.31,96.01,96.11,340668.0,91.5063,91.5443,91.2592,91.3542,340668.0
2021-12-17 15:40:00,96.13,96.43,96.1,96.38,419803.0,91.3732,91.6584,91.3447,91.6109,419803.0
2021-12-17 15:50:00,96.38,96.79,96.34,96.61,1112560.0,91.6109,92.0006,91.5729,91.8295,1112560.0
2021-12-20 09:30:00,96.42,96.42,94.81,94.87,692034.0,91.6489,91.6489,90.1186,90.1756,692034.0
2021-12-20 09:40:00,94.88,94.88,93.83,94.24,996946.0,90.1851,90.1851,89.1871,89.5768,996946.0
2021-12-20 09:50:00,94.21,94.4,93.12,94.18,837694.0,89.5483,89.7289,88.5122,89.5197,837694.0
2021-12-20 10:00:00,94.14,94.55,93.84,94.26,699798.0,89.4817,89.8714,89.1966,89.5958,699798.0
2021-12-20 10:10:00,94.22,94.35,93.51,93.67,350579.0,89.5578,89.6813,88.8829,89.035,350579.0
2021-12-20 10:20:00,93.68,94.4,93.64,94.11,352528.0,89.0445,89.7289,89.0065,89.4532,352528.0
2021-12-20 10:30:00,94.13,94.37,93.88,94.25,343006.0,89.4722,89.7003,89.2346,89.5863,343006.0
2021-12-20 10:40:00,94.25,94.43,93.78,93.83,192941.0,89.5863,89.7574,89.1395,89.1871,192941.0
2021-12-20 10:50:00,93.84,93.86,93.28,93.29,182327.0,89.1966,89.2156,88.6643,88.6738,182327.0
2021-12-20 11:00:00,93.3,93.4,92.8,93.0,379447.0,88.6833,88.7783,88.208,88.3981,379447.0
2021-12-20 11:10:00,92.98,93.41,92.96,93.38,274030.0,88.3791,88.7878,88.3601,88.7593,274030.0
2021-12-20 11:20:00,93.38,93.73,93.23,93.38,183406.0,88.7593,89.092,88.6167,88.7593,183406.0
2021-12-20 11:30:00,93.37,93.4,93.03,93.13,186858.0,88.7498,88.7783,88.4266,88.5217,186858.0
2021-12-20 11:40:00,93.13,93.13,92.92,92.98,207931.0,88.5217,88.5217,88.3221,88.3791,207931.0
2021-12-20 11:50:00,92.99,93.07,92.64,92.65,238571.0,88.3886,88.4647,88.0559,88.0654,238571.0
2021-12-20 12:00:00,92.65,92.73,92.08,92.14,321419.0,88.0654,88.1415,87.5237,87.5807,321419.0
2021-12-20 12:10:00,92.15,92.31,92.0,92.22,322704.0,87.5902,87.7423,87.4476,87.6567,322704.0
2021-12-20 12:20:00,92.21,92.33,92.03,92.14,270641.0,87.6472,87.7613,87.4761,87.5807,270641.0
2021-12-20 12:30:00,92.15,92.16,91.75,91.84,223858.0,87.5902,87.5997,87.21,87.2955,223858.0
2021-12-20 12:40:00,91.83,91.98,91.75,91.89,169476.0,87.286,87.4286,87.21,87.3431,169476.0
2021-12-20 12:50:00,91.89,92.12,91.84,91.85,127206.0,87.3431,87.5617,87.2955,87.305,127206.0
2021-12-20 13:00:00,91.84,91.91,91.72,91.9,108698.0,87.2955,87.3621,87.1815,87.3526,108698.0
2021-12-20 13:10:00,91.89,92.34,91.85,92.33,221776.0,87.3431,87.7708,87.305,87.7613,221776.0
2021-12-20 13:20:00,92.32,92.59,92.21,92.49,225979.0,87.7518,88.0084,87.6472,87.9134,225979.0
2021-12-20 13:30:00,92.49,92.53,92.25,92.39,127349.0,87.9134,87.9514,87.6852,87.8183,127349.0
2021-12-20 13:40:00,92.4,92.54,92.25,92.36,112110.0,87.8278,87.9609,87.6852,87.7898,112110.0
2021-12-20 13:50:00,92.34,92.62,92.29,92.35,102242.0,87.7708,88.0369,87.7233,87.7803,102242.0
2021-12-20 14:00:00,92.37,92.45,92.06,92.11,204055.0,87.7993,87.8753,87.5046,87.5522,204055.0
2021-12-20 14:10:00,92.11,92.36,92.08,92.25,104606.0,87.5522,87.7898,87.5237,87.6852,104606.0
2021-12-20 14:20:00,92.24,92.34,91.82,91.92,251410.0,87.6757,87.7708,87.2765,87.3716,251410.0
2021-12-20 14:30:00,91.92,91.95,91.75,91.93,134387.0,87.3716,87.4001,87.21,87.3811,134387.0
2021-12-20 14:40:00,91.93,92.06,91.86,91.89,130412.0,87.3811,87.5046,87.3145,87.3431,130412.0
2021-12-20 14:50:00,91.89,91.94,91.72,91.78,151764.0,87.3431,87.3906,87.1815,87.2385,151764.0
2021-12-20 15:00:00,91.77,91.98,91.73,91.8,183662.0,87.229,87.4286,87.191,87.2575,183662.0
2021-12-20 15:10:00,91.79,91.88,91.67,91.69,175955.0,87.248,87.3335,87.1339,87.153,175955.0
2021-12-20 15:20:00,91.68,92.09,91.68,92.02,223779.0,87.1434,87.5332,87.1434,87.4666,223779.0
2021-12-20 15:30:00,92.02,92.02,91.68,91.71,296549.0,87.4666,87.4666,87.1434,87.172,296549.0
2021-12-20 15:40:00,91.72,91.8,91.58,91.63,462150.0,87.1815,87.2575,87.0484,87.0959,462150.0
2021-12-20 15:50:00,91.66,91.86,91.52,91.67,1205361.0,87.1244,87.3145,86.9914,87.1339,1205361.0
2021-12-21 09:30:00,91.81,91.81,89.71,90.65,856470.0,87.267,87.267,85.2709,86.1644,856470.0
2021-12-21 09:40:00,90.64,90.99,90.14,90.58,381730.0,86.1549,86.4876,85.6796,86.0979,381730.0
2021-12-21 09:50:00,90.55,91.16,90.29,90.82,346856.0,86.0694,86.6492,85.8222,86.326,346856.0
2021-12-21 10:00:00,90.88,91.05,90.47,90.56,285912.0,86.383,86.5446,85.9933,86.0789,285912.0
2021-12-21 10:10:00,90.57,90.84,90.49,90.62,224320.0,86.0884,86.345,86.0123,86.1359,224320.0
2021-12-21 10:20:00,90.62,90.64,90.2,90.55,324958.0,86.1359,86.1549,85.7367,86.0694,324958.0
2021-12-21 10:30:00,90.54,90.57,90.08,90.26,155516.0,86.0599,86.0884,85.6226,85.7937,155516.0
2021-12-21 10:40:00,90.24,90.36,89.81,89.88,273863.0,85.7747,85.8888,85.366,85.4325,273863.0
2021-12-21 10:50:00,89.88,90.09,89.81,89.97,191171.0,85.4325,85.6321,85.366,85.5181,191171.0
2021-12-21 11:00:00,89.97,90.32,89.9,89.97,324617.0,85.5181,85.8507,85.4515,85.5181,324617.0
2021-12-21 11:10:00,89.99,90.35,89.74,90.05,557391.0,85.5371,85.8793,85.2994,85.5941,557391.0
2021-12-21 11:20:00,90.07,90.35,90.07,90.13,140833.0,85.6131,85.8793,85.6131,85.6701,140833.0
2021-12-21 11:30:00,90.13,90.58,90.12,90.51,179061.0,85.6701,86.0979,85.6606,86.0313,179061.0
2021-12-21 11:40:00,90.53,90.94,90.49,90.87,221438.0,86.0504,86.4401,86.0123,86.3735,221438.0
2021-12-21 11:50:00,90.9,90.9,90.73,90.78,129641.0,86.402,86.402,86.2405,86.288,129641.0
2021-12-21 12:00:00,90.77,90.84,90.63,90.65,181552.0,86.2785,86.345,86.1454,86.1644,181552.0
2021-12-21 12:10:00,90.66,91.06,90.64,90.99,176613.0,86.1739,86.5541,86.1549,86.4876,176613.0
2021-12-21 12:20:00,90.98,91.17,90.86,90.87,136981.0,86.4781,86.6587,86.364,86.3735,136981.0
2021-12-21 12:30:00,90.87,91.04,90.82,91.04,131916.0,86.3735,86.5351,86.326,86.5351,131916.0
2021-12-21 12:40:00,91.04,91.17,90.85,90.85,96497.0,86.5351,86.6587,86.3545,86.3545,96497.0
2021-12-21 12:50:00,90.85,90.9,90.7,90.78,137936.0,86.3545,86.402,86.2119,86.288,137936.0
2021-12-21 13:00:00,90.74,90.88,90.66,90.76,84918.0,86.25,86.383,86.1739,86.269,84918.0
2021-12-21 13:10:00,90.77,90.77,90.54,90.55,110642.0,86.2785,86.2785,86.0599,86.0694,110642.0
2021-12-21 13:20:00,90.55,90.74,90.52,90.71,83305.0,86.0694,86.25,86.0408,86.2214,83305.0
2021-12-21 13:30:00,90.72,90.87,90.63,90.86,65154.0,86.2309,86.3735,86.1454,86.364,65154.0
2021-12-21 13:40:00,90.87,91.35,90.87,91.34,144521.0,86.3735,86.8298,86.3735,86.8203,144521.0
2021-12-21 13:50:00,91.33,91.34,91.12,91.2,140573.0,86.8108,86.8203,86.6112,86.6872,140573.0
2021-12-21 14:00:00,91.21,91.43,91.11,91.38,210691.0,86.6967,86.9058,86.6017,86.8583,210691.0
2021-12-21 14:10:00,91.39,91.62,91.32,91.34,166113.0,86.8678,87.0864,86.8013,86.8203,166113.0
2021-12-21 14:20:00,91.34,91.38,91.21,91.34,158750.0,86.8203,86.8583,86.6967,86.8203,158750.0
2021-12-21 14:30:00,91.36,91.39,91.19,91.21,94701.0,86.8393,86.8678,86.6777,86.6967,94701.0
2021-12-21 14:40:00,91.2,91.46,91.2,91.45,157579.0,86.6872,86.9343,86.6872,86.9248,157579.0
2021-12-21 14:50:00,91.44,91.82,91.44,91.81,219506.0,86.9153,87.2765,86.9153,87.267,219506.0
2021-12-21 15:00:00,91.82,91.84,91.37,91.38,223285.0,87.2765,87.2955,86.8488,86.8583,223285.0
2021-12-21 15:10:00,91.37,91.59,91.37,91.58,131657.0,86.8488,87.0579,86.8488,87.0484,131657.0
2021-12-21 15:20:00,91.58,91.66,91.49,91.59,209371.0,87.0484,87.1244,86.9628,87.0579,209371.0
2021-12-21 15:30:00,91.59,91.59,91.38,91.47,235175.0,87.0579,87.0579,86.8583,86.9438,235175.0
2021-12-21 15:40:00,91.47,91.47,91.26,91.3,258948.0,86.9438,86.9438,86.7442,86.7822,258948.0
2021-12-21 15:50:00,91.31,91.75,91.3,91.52,757869.0,86.7918,87.21,86.7822,86.9914,757869.0
2021-12-22 09:30:00,91.27,91.86,91.02,91.08,397195.0,86.7537,87.3145,86.5161,86.5731,397195.0
2021-12-22 09:40:00,91.09,91.1,90.18,90.28,219910.0,86.5826,86.5921,85.7177,85.8127,219910.0
2021-12-22 09:50:00,90.31,90.38,90.14,90.16,197019.0,85.8412,85.9078,85.6796,85.6987,197019.0
2021-12-22 10:00:00,90.15,90.5,90.0,90.12,214090.0,85.6892,86.0218,85.5466,85.6606,214090.0
2021-12-22 10:10:00,90.11,90.29,90.09,90.16,158575.0,85.6511,85.8222,85.6321,85.6987,158575.0
2021-12-22 10:20:00,90.17,90.27,89.85,89.98,207850.0,85.7082,85.8032,85.404,85.5276,207850.0
2021-12-22 10:30:00,89.98,90.45,89.98,90.38,193824.0,85.5276,85.9743,85.5276,85.9078,193824.0
2021-12-22 10:40:00,90.36,90.65,90.36,90.53,149533.0,85.8888,86.1644,85.8888,86.0504,149533.0
2021-12-22 10:50:00,90.54,90.66,90.5,90.57,99446.0,86.0599,86.1739,86.0218,86.0884,99446.0
2021-12-22 11:00:00,90.57,90.69,90.46,90.63,147914.0,86.0884,86.2024,85.9838,86.1454,147914.0
2021-12-22 11:10:00,90.63,90.69,90.48,90.56,123862.0,86.1454,86.2024,86.0028,86.0789,123862.0
2021-12-22 11:20:00,90.58,90.77,90.52,90.69,188747.0,86.0979,86.2785,86.0408,86.2024,188747.0
2021-12-22 11:30:00,90.7,90.77,90.5,90.52,137879.0,86.2119,86.2785,86.0218,86.0408,137879.0
2021-12-22 11:40:00,90.52,90.6,90.16,90.18,144136.0,86.0408,86.1169,85.6987,85.7177,144136.0
2021-12-22 11:50:00,90.18,90.27,90.06,90.09,192959.0,85.7177,85.8032,85.6036,85.6321,192959.0
2021-12-22 12:00:00,90.09,90.27,90.06,90.19,159781.0,85.6321,85.8032,85.6036,85.7272,159781.0
2021-12-22 12:10:00,90.19,90.3,90.07,90.1,113757.0,85.7272,85.8317,85.6131,85.6416,113757.0
2021-12-22 12:20:00,90.1,90.12,89.93,90.0,188564.0,85.6416,85.6606,85.48,85.5466,188564.0
2021-12-22 12:30:00,89.99,90.12,89.78,89.79,291277.0,85.5371,85.6606,85.3375,85.347,291277.0
2021-12-22 12:40:00,89.79,89.96,89.64,89.83,308834.0,85.347,85.5086,85.2044,85.385,308834.0
2021-12-22 12:50:00,89.84,90.07,89.83,90.06,103330.0,85.3945,85.6131,85.385,85.6036,103330.0
2021-12-22 13:00:00,90.05,90.09,89.98,89.99,97144.0,85.5941,85.6321,85.5276,85.5371,97144.0
2021-12-22 13:10:00,89.99,90.04,89.89,89.95,78039.0,85.5371,85.5846,85.442,85.4991,78039.0
2021-12-22 13:20:00,89.93,89.99,89.9,89.92,73989.0,85.48,85.5371,85.4515,85.4705,73989.0
2021-12-22 13:30:00,89.93,89.98,89.85,89.95,65137.0,85.48,85.5276,85.404,85.4991,65137.0
2021-12-22 13:40:00,89.94,90.03,89.89,90.02,83553.0,85.4895,85.5751,85.442,85.5656,83553.0
2021-12-22 13:50:00,90.01,90.03,89.92,89.93,78004.0,85.5561,85.5751,85.4705,85.48,78004.0
2021-12-22 14:00:00,89.92,90.09,89.89,90.06,133663.0,85.4705,85.6321,85.442,85.6036,133663.0
2021-12-22 14:10:00,90.07,90.16,89.99,90.16,90825.0,85.6131,85.6987,85.5371,85.6987,90825.0
2021-12-22 14:20:00,90.16,90.17,90.03,90.08,76846.0,85.6987,85.7082,85.5751,85.6226,76846.0
2021-12-22 14:30:00,90.08,90.14,89.88,89.94,100214.0,85.6226,85.6796,85.4325,85.4895,100214.0
2021-12-22 14:40:00,89.93,89.98,89.76,89.83,111523.0,85.48,85.5276,85.3185,85.385,111523.0
2021-12-22 14:50:00,89.82,89.94,89.8,89.83,83473.0,85.3755,85.4895,85.3565,85.385,83473.0
2021-12-22 15:00:00,89.82,89.95,89.72,89.73,122936.0,85.3755,85.4991,85.2804,85.2899,122936.0
2021-12-22 15:10:00,89.73,89.79,89.71,89.72,128531.0,85.2899,85.347,85.2709,85.2804,128531.0
2021-12-22 15:20:00,89.73,89.73,89.62,89.63,157037.0,85.2899,85.2899,85.1854,85.1949,157037.0
2021-12-22 15:30:00,89.63,89.75,89.51,89.64,209855.0,85.1949,85.3089,85.0808,85.2044,209855.0
2021-12-22 15:40:00,89.64,89.92,89.63,89.84,213928.0,85.2044,85.4705,85.1949,85.3945,213928.0
2021-12-22 15:50:00,89.83,89.87,89.68,89.85,584702.0,85.385,85.423,85.2424,85.404,584702.0
2021-12-23 09:30:00,90.03,90.36,89.88,90.14,272895.0,85.5751,85.8888,85.4325,85.6796,272895.0
2021-12-23 09:40:00,90.15,90.18,89.51,89.52,225934.0,85.6892,85.7177,85.0808,85.0903,225934.0
2021-12-23 09:50:00,89.53,89.53,89.18,89.45,169273.0,85.0998,85.0998,84.7672,85.0238,169273.0
2021-12-23 10:00:00,89.43,89.61,89.21,89.22,95710.0,85.0048,85.1759,84.7957,84.8052,95710.0
2021-12-23 10:10:00,89.22,89.61,89.13,89.25,175805.0,84.8052,85.1759,84.7196,84.8337,175805.0
2021-12-23 10:20:00,89.24,89.4,89.23,89.29,128580.0,84.8242,84.9763,84.8147,84.8717,128580.0
2021-12-23 10:30:00,89.3,89.44,89.08,89.13,208663.0,84.8812,85.0143,84.6721,84.7196,208663.0
2021-12-23 10:40:00,89.12,89.38,89.06,89.29,124550.0,84.7101,84.9573,84.6531,84.8717,124550.0
2021-12-23 10:50:00,89.3,89.43,89.18,89.43,76434.0,84.8812,85.0048,84.7672,85.0048,76434.0
2021-12-23 11:00:00,89.42,89.84,89.41,89.75,139386.0,84.9953,85.3945,84.9858,85.3089,139386.0
2021-12-23 11:10:00,89.75,89.81,89.6,89.67,119901.0,85.3089,85.366,85.1664,85.2329,119901.0
2021-12-23 11:20:00,89.67,89.73,89.55,89.73,92973.0,85.2329,85.2899,85.1188,85.2899,92973.0
2021-12-23 11:30:00,89.72,89.84,89.55,89.58,101078.0,85.2804,85.3945,85.1188,85.1474,101078.0
2021-12-23 11:40:00,89.59,89.66,89.49,89.62,72517.0,85.1569,85.2234,85.0618,85.1854,72517.0
2021-12-23 11:50:00,89.63,89.83,89.57,89.78,53757.0,85.1949,85.385,85.1379,85.3375,53757.0
2021-12-23 12:00:00,89.8,89.97,89.78,89.95,69888.0,85.3565,85.5181,85.3375,85.4991,69888.0
2021-12-23 12:10:00,89.95,89.98,89.82,89.85,119259.0,85.4991,85.5276,85.3755,85.404,119259.0
2021-12-23 12:20:00,89.85,89.86,89.66,89.77,107385.0,85.404,85.4135,85.2234,85.328,107385.0
2021-12-23 12:30:00,89.77,89.85,89.67,89.7,67293.0,85.328,85.404,85.2329,85.2614,67293.0
2021-12-23 12:40:00,89.7,89.74,89.52,89.52,126664.0,85.2614,85.2994,85.0903,85.0903,126664.0
2021-12-23 12:50:00,89.52,89.79,89.51,89.76,67353.0,85.0903,85.347,85.0808,85.3185,67353.0
2021-12-23 13:00:00,89.77,89.77,89.66,89.72,57468.0,85.328,85.328,85.2234,85.2804,57468.0
2021-12-23 13:10:00,89.72,89.77,89.58,89.6,55864.0,85.2804,85.328,85.1474,85.1664,55864.0
2021-12-23 13:20:00,89.6,89.66,89.56,89.64,55440.0,85.1664,85.2234,85.1283,85.2044,55440.0
2021-12-23 13:30:00,89.64,89.72,89.63,89.71,71551.0,85.2044,85.2804,85.1949,85.2709,71551.0
2021-12-23 13:40:00,89.7,89.79,89.68,89.7,55244.0,85.2614,85.347,85.2424,85.2614,55244.0
2021-12-23 13:50:00,89.7,89.84,89.69,89.79,82936.0,85.2614,85.3945,85.2519,85.347,82936.0
2021-12-23 14:00:00,89.79,89.85,89.77,89.79,49447.0,85.347,85.404,85.328,85.347,49447.0
2021-12-23 14:10:00,89.8,89.87,89.76,89.84,103831.0,85.3565,85.423,85.3185,85.3945,103831.0
2021-12-23 14:20:00,89.83,89.87,89.77,89.82,60666.0,85.385,85.423,85.328,85.3755,60666.0
2021-12-23 14:30:00,89.82,89.88,89.81,89.83,95832.0,85.3755,85.4325,85.366,85.385,95832.0
2021-12-23 14:40:00,89.83,89.85,89.74,89.77,67132.0,85.385,85.404,85.2994,85.328,67132.0
2021-12-23 14:50:00,89.77,89.78,89.63,89.71,87928.0,85.328,85.3375,85.1949,85.2709,87928.0
2021-12-23 15:00:00,89.71,89.81,89.66,89.7,110817.0,85.2709,85.366,85.2234,85.2614,110817.0
2021-12-23 15:10:00,89.7,89.77,89.64,89.75,115482.0,85.2614,85.328,85.2044,85.3089,115482.0
2021-12-23 15:20:00,89.76,89.94,89.76,89.94,96473.0,85.3185,85.4895,85.3185,85.4895,96473.0
2021-12-23 15:30:00,89.93,90.08,89.89,90.04,174138.0,85.48,85.6226,85.442,85.5846,174138.0
2021-12-23 15:40:00,90.04,90.08,89.88,90.06,186237.0,85.5846,85.6226,85.4325,85.6036,186237.0
2021-12-23 15:50:00,90.06,90.18,89.67,89.7,626886.0,85.6036,85.7177,85.2329,85.2614,626886.0
2021-12-27 09:30:00,89.7,90.33,89.6,89.9,249557.0,85.2614,85.8602,85.1664,85.4515,249557.0
2021-12-27 09:40:00,89.9,89.95,89.6,89.75,108213.0,85.4515,85.4991,85.1664,85.3089,108213.0
2021-12-27 09:50:00,89.76,89.94,89.66,89.82,82087.0,85.3185,85.4895,85.2234,85.3755,82087.0
2021-12-27 10:00:00,89.82,89.93,89.63,89.77,120430.0,85.3755,85.48,85.1949,85.328,120430.0
2021-12-27 10:10:00,89.77,89.89,89.61,89.63,100592.0,85.328,85.442,85.1759,85.1949,100592.0
2021-12-27 10:20:00,89.65,89.71,89.54,89.7,84600.0,85.2139,85.2709,85.1093,85.2614,84600.0
2021-12-27 10:30:00,89.71,89.72,89.16,89.19,206281.0,85.2709,85.2804,84.7481,84.7767,206281.0
2021-12-27 10:40:00,89.22,89.36,89.14,89.34,157599.0,84.8052,84.9382,84.7291,84.9192,157599.0
2021-12-27 10:50:00,89.35,89.42,89.17,89.28,124176.0,84.9287,84.9953,84.7576,84.8622,124176.0
2021-12-27 11:00:00,89.29,89.45,89.21,89.43,95517.0,84.8717,85.0238,84.7957,85.0048,95517.0
2021-12-27 11:10:00,89.42,89.43,89.32,89.41,67561.0,84.9953,85.0048,84.9002,84.9858,67561.0
2021-12-27 11:20:00,89.41,89.47,89.35,89.44,75833.0,84.9858,85.0428,84.9287,85.0143,75833.0
2021-12-27 11:30:00,89.43,89.51,89.29,89.3,95848.0,85.0048,85.0808,84.8717,84.8812,95848.0
2021-12-27 11:40:00,89.3,89.31,89.16,89.17,66022.0,84.8812,84.8907,84.7481,84.7576,66022.0
2021-12-27 11:50:00,89.17,89.2,89.02,89.13,139281.0,84.7576,84.7862,84.6151,84.7196,139281.0
2021-12-27 12:00:00,89.13,89.44,89.12,89.39,93423.0,84.7196,85.0143,84.7101,84.9668,93423.0
2021-12-27 12:10:00,89.37,89.38,89.23,89.24,72170.0,84.9478,84.9573,84.8147,84.8242,72170.0
2021-12-27 12:20:00,89.25,89.32,89.22,89.29,71955.0,84.8337,84.9002,84.8052,84.8717,71955.0
2021-12-27 12:30:00,89.29,89.42,89.23,89.35,50274.0,84.8717,84.9953,84.8147,84.9287,50274.0
2021-12-27 12:40:00,89.35,89.43,89.33,89.41,50519.0,84.9287,85.0048,84.9097,84.9858,50519.0
2021-12-27 12:50:00,89.41,89.43,89.31,89.31,47974.0,84.9858,85.0048,84.8907,84.8907,47974.0
2021-12-27 13:00:00,89.32,89.38,89.31,89.34,36944.0,84.9002,84.9573,84.8907,84.9192,36944.0
2021-12-27 13:10:00,89.34,89.38,89.3,89.31,39280.0,84.9192,84.9573,84.8812,84.8907,39280.0
2021-12-27 13:20:00,89.3,89.4,89.28,89.36,50198.0,84.8812,84.9763,84.8622,84.9382,50198.0
2021-12-27 13:30:00,89.36,89.39,89.29,89.38,42016.0,84.9382,84.9668,84.8717,84.9573,42016.0
2021-12-27 13:40:00,89.38,89.39,89.31,89.32,33685.0,84.9573,84.9668,84.8907,84.9002,33685.0
2021-12-27 13:50:00,89.31,89.39,89.24,89.38,80994.0,84.8907,84.9668,84.8242,84.9573,80994.0
2021-12-27 14:00:00,89.38,89.38,89.3,89.36,50777.0,84.9573,84.9573,84.8812,84.9382,50777.0
2021-12-27 14:10:00,89.35,89.36,89.27,89.28,56146.0,84.9287,84.9382,84.8527,84.8622,56146.0
2021-12-27 14:20:00,89.27,89.34,89.25,89.31,87883.0,84.8527,84.9192,84.8337,84.8907,87883.0
2021-12-27 14:30:00,89.31,89.35,89.19,89.21,127220.0,84.8907,84.9287,84.7767,84.7957,127220.0
2021-12-27 14:40:00,89.22,89.26,89.17,89.19,92384.0,84.8052,84.8432,84.7576,84.7767,92384.0
2021-12-27 14:50:00,89.18,89.23,89.11,89.23,90892.0,84.7672,84.8147,84.7006,84.8147,90892.0
2021-12-27 15:00:00,89.23,89.23,89.11,89.17,73077.0,84.8147,84.8147,84.7006,84.7576,73077.0
2021-12-27 15:10:00,89.17,89.24,89.13,89.18,87593.0,84.7576,84.8242,84.7196,84.7672,87593.0
2021-12-27 15:20:00,89.18,89.36,89.18,89.33,102784.0,84.7672,84.9382,84.7672,84.9097,102784.0
2021-12-27 15:30:00,89.33,89.36,89.2,89.22,113233.0,84.9097,84.9382,84.7862,84.8052,113233.0
2021-12-27 15:40:00,89.21,89.34,89.15,89.31,154469.0,84.7957,84.9192,84.7386,84.8907,154469.0
2021-12-27 15:50:00,89.31,89.54,89.3,89.54,590858.0,84.8907,85.1093,84.8812,85.1093,590858.0
2021-12-28 09:30:00,89.61,89.8,88.81,88.83,275309.0,85.1759,85.3565,84.4155,84.4345,275309.0
2021-12-28 09:40:00,88.85,89.25,88.78,89.2,188675.0,84.4535,84.8337,84.3869,84.7862,188675.0
2021-12-28 09:50:00,89.17,89.44,89.07,89.41,129235.0,84.7576,85.0143,84.6626,84.9858,129235.0
2021-12-28 10:00:00,89.43,89.52,89.22,89.24,199126.0,85.0048,85.0903,84.8052,84.8242,199126.0
2021-12-28 10:10:00,89.25,89.26,89.04,89.2,135435.0,84.8337,84.8432,84.6341,84.7862,135435.0
2021-12-28 10:20:00,89.2,89.34,89.2,89.21,86388.0,84.7862,84.9192,84.7862,84.7957,86388.0
2021-12-28 10:30:00,89.22,89.23,89.06,89.07,69872.0,84.8052,84.8147,84.6531,84.6626,69872.0
2021-12-28 10:40:00,89.08,89.11,89.0,89.04,58269.0,84.6721,84.7006,84.5961,84.6341,58269.0
2021-12-28 10:50:00,89.05,89.13,88.91,88.96,80586.0,84.6436,84.7196,84.5105,84.558,80586.0
2021-12-28 11:00:00,88.97,89.02,88.74,88.81,129993.0,84.5675,84.6151,84.3489,84.4155,129993.0
2021-12-28 11:10:00,88.81,88.97,88.81,88.97,47700.0,84.4155,84.5675,84.4155,84.5675,47700.0
2021-12-28 11:20:00,88.97,88.98,88.78,88.89,55243.0,84.5675,84.577,84.3869,84.4915,55243.0
2021-12-28 11:30:00,88.9,88.96,88.76,88.79,66918.0,84.501,84.558,84.3679,84.3965,66918.0
2021-12-28 11:40:00,88.81,88.92,88.79,88.88,70151.0,84.4155,84.52,84.3965,84.482,70151.0
2021-12-28 11:50:00,88.89,89.06,88.89,89.06,53452.0,84.4915,84.6531,84.4915,84.6531,53452.0
2021-12-28 12:00:00,89.07,89.11,88.96,88.96,44256.0,84.6626,84.7006,84.558,84.558,44256.0
2021-12-28 12:10:00,88.96,88.96,88.86,88.87,49142.0,84.558,84.558,84.463,84.4725,49142.0
2021-12-28 12:20:00,88.86,88.89,88.8,88.82,55627.0,84.463,84.4915,84.406,84.425,55627.0
2021-12-28 12:30:00,88.81,88.87,88.64,88.66,81173.0,84.4155,84.4725,84.2539,84.2729,81173.0
2021-12-28 12:40:00,88.67,88.74,88.6,88.7,85019.0,84.2824,84.3489,84.2159,84.3109,85019.0
2021-12-28 12:50:00,88.7,88.78,88.65,88.74,63968.0,84.3109,84.3869,84.2634,84.3489,63968.0
2021-12-28 13:00:00,88.74,88.88,88.74,88.87,62379.0,84.3489,84.482,84.3489,84.4725,62379.0
2021-12-28 13:10:00,88.88,88.93,88.85,88.91,62119.0,84.482,84.5295,84.4535,84.5105,62119.0
2021-12-28 13:20:00,88.92,88.93,88.79,88.81,57070.0,84.52,84.5295,84.3965,84.4155,57070.0
2021-12-28 13:30:00,88.8,88.81,88.72,88.77,44677.0,84.406,84.4155,84.3299,84.3774,44677.0
2021-12-28 13:40:00,88.77,88.82,88.74,88.79,45130.0,84.3774,84.425,84.3489,84.3965,45130.0
2021-12-28 13:50:00,88.78,88.82,88.74,88.81,46413.0,84.3869,84.425,84.3489,84.4155,46413.0
2021-12-28 14:00:00,88.8,88.83,88.66,88.67,48528.0,84.406,84.4345,84.2729,84.2824,48528.0
2021-12-28 14:10:00,88.67,88.69,88.61,88.61,93339.0,84.2824,84.3014,84.2254,84.2254,93339.0
2021-12-28 14:20:00,88.61,88.63,88.52,88.56,102586.0,84.2254,84.2444,84.1398,84.1778,102586.0
2021-12-28 14:30:00,88.56,88.65,88.56,88.62,57594.0,84.1778,84.2634,84.1778,84.2349,57594.0
2021-12-28 14:40:00,88.63,88.72,88.62,88.71,64389.0,84.2444,84.3299,84.2349,84.3204,64389.0
2021-12-28 14:50:00,88.71,88.73,88.66,88.71,44747.0,84.3204,84.3394,84.2729,84.3204,44747.0
2021-12-28 15:00:00,88.71,88.71,88.62,88.68,59338.0,84.3204,84.3204,84.2349,84.2919,59338.0
2021-12-28 15:10:00,88.68,88.68,88.57,88.64,59835.0,84.2919,84.2919,84.1873,84.2539,59835.0
2021-12-28 15:20:00,88.63,88.67,88.55,88.6,92781.0,84.2444,84.2824,84.1683,84.2159,92781.0
2021-12-28 15:30:00,88.61,88.75,88.54,88.7,134780.0,84.2254,84.3584,84.1588,84.3109,134780.0
2021-12-28 15:40:00,88.7,88.85,88.7,88.74,140630.0,84.3109,84.4535,84.3109,84.3489,140630.0
2021-12-28 15:50:00,88.75,88.75,88.55,88.67,382473.0,84.3584,84.3584,84.1683,84.2824,382473.0
2021-12-29 09:30:00,88.5,88.8,88.33,88.67,263527.0,84.1208,84.406,83.9592,84.2824,263527.0
2021-12-29 09:40:00,88.67,89.19,88.63,88.9,253502.0,84.2824,84.7767,84.2444,84.501,253502.0
2021-12-29 09:50:00,88.9,88.94,88.38,88.48,140970.0,84.501,84.539,84.0067,84.1018,140970.0
2021-12-29 10:00:00,88.48,88.57,88.26,88.3,109789.0,84.1018,84.1873,83.8927,83.9307,109789.0
2021-12-29 10:10:00,88.31,88.34,88.08,88.22,167433.0,83.9402,83.9687,83.7216,83.8547,167433.0
2021-12-29 10:20:00,88.22,88.34,88.12,88.17,92584.0,83.8547,83.9687,83.7596,83.8071,92584.0
2021-12-29 10:30:00,88.16,88.3,88.11,88.28,82467.0,83.7976,83.9307,83.7501,83.9117,82467.0
2021-12-29 10:40:00,88.28,88.38,88.22,88.22,50605.0,83.9117,84.0067,83.8547,83.8547,50605.0
2021-12-29 10:50:00,88.21,88.26,87.92,87.98,182529.0,83.8452,83.8927,83.5695,83.6265,182529.0
2021-12-29 11:00:00,88.0,88.1,87.92,88.05,102320.0,83.6455,83.7406,83.5695,83.6931,102320.0
2021-12-29 11:10:00,88.06,88.08,87.93,87.95,96913.0,83.7026,83.7216,83.579,83.598,96913.0
2021-12-29 11:20:00,87.97,88.04,87.92,87.93,56693.0,83.617,83.6836,83.5695,83.579,56693.0
2021-12-29 11:30:00,87.92,87.93,87.75,87.76,149838.0,83.5695,83.579,83.4079,83.4174,149838.0
2021-12-29 11:40:00,87.76,88.05,87.71,88.03,97219.0,83.4174,83.6931,83.3699,83.6741,97219.0
2021-12-29 11:50:00,88.04,88.15,87.99,87.99,89125.0,83.6836,83.7881,83.636,83.636,89125.0
2021-12-29 12:00:00,87.99,88.11,87.97,88.02,80639.0,83.636,83.7501,83.617,83.6646,80639.0
2021-12-29 12:10:00,88.03,88.03,87.93,87.93,46055.0,83.6741,83.6741,83.579,83.579,46055.0
2021-12-29 12:20:00,87.94,87.98,87.82,87.89,62276.0,83.5885,83.6265,83.4744,83.541,62276.0
2021-12-29 12:30:00,87.88,88.03,87.82,87.92,95767.0,83.5315,83.6741,83.4744,83.5695,95767.0
2021-12-29 12:40:00,87.92,87.93,87.83,87.84,38049.0,83.5695,83.579,83.484,83.4935,38049.0
2021-12-29 12:50:00,87.85,87.92,87.79,87.88,59944.0,83.503,83.5695,83.4459,83.5315,59944.0
2021-12-29 13:00:00,87.88,87.97,87.85,87.97,53020.0,83.5315,83.617,83.503,83.617,53020.0
2021-12-29 13:10:00,87.95,87.98,87.86,87.98,44662.0,83.598,83.6265,83.5125,83.6265,44662.0
2021-12-29 13:20:00,87.97,87.99,87.89,87.92,60594.0,83.617,83.636,83.541,83.5695,60594.0
2021-12-29 13:30:00,87.93,87.98,87.89,87.91,43560.0,83.579,83.6265,83.541,83.56,43560.0
2021-12-29 13:40:00,87.91,87.96,87.9,87.94,34899.0,83.56,83.6075,83.5505,83.5885,34899.0
2021-12-29 13:50:00,87.93,88.08,87.91,88.07,51794.0,83.579,83.7216,83.56,83.7121,51794.0
2021-12-29 14:00:00,88.08,88.19,88.06,88.17,53136.0,83.7216,83.8261,83.7026,83.8071,53136.0
2021-12-29 14:10:00,88.18,88.26,88.16,88.17,48728.0,83.8166,83.8927,83.7976,83.8071,48728.0
2021-12-29 14:20:00,88.19,88.19,88.05,88.05,53398.0,83.8261,83.8261,83.6931,83.6931,53398.0
2021-12-29 14:30:00,88.07,88.16,88.06,88.13,31835.0,83.7121,83.7976,83.7026,83.7691,31835.0
2021-12-29 14:40:00,88.13,88.17,88.09,88.17,57168.0,83.7691,83.8071,83.7311,83.8071,57168.0
2021-12-29 14:50:00,88.17,88.2,88.11,88.14,40275.0,83.8071,83.8356,83.7501,83.7786,40275.0
2021-12-29 15:00:00,88.14,88.21,88.11,88.16,48727.0,83.7786,83.8452,83.7501,83.7976,48727.0
2021-12-29 15:10:00,88.17,88.24,88.16,88.22,49560.0,83.8071,83.8737,83.7976,83.8547,49560.0
2021-12-29 15:20:00,88.23,88.3,88.2,88.28,106129.0,83.8642,83.9307,83.8356,83.9117,106129.0
2021-12-29 15:30:00,88.29,88.48,88.28,88.48,158157.0,83.9212,84.1018,83.9117,84.1018,158157.0
2021-12-29 15:40:00,88.48,88.54,88.34,88.53,143596.0,84.1018,84.1588,83.9687,84.1493,143596.0
2021-12-29 15:50:00,88.53,88.55,88.2,88.22,437905.0,84.1493,84.1683,83.8356,83.8547,437905.0
2021-12-30 09:30:00,88.65,88.91,88.19,88.27,271617.0,84.2634,84.5105,83.8261,83.9022,271617.0
2021-12-30 09:40:00,88.25,88.25,87.93,88.04,154698.0,83.8832,83.8832,83.579,83.6836,154698.0
2021-12-30 09:50:00,88.04,88.28,88.0,88.08,105427.0,83.6836,83.9117,83.6455,83.7216,105427.0
2021-12-30 10:00:00,88.07,88.23,87.99,88.16,148626.0,83.7121,83.8642,83.636,83.7976,148626.0
2021-12-30 10:10:00,88.15,88.21,87.99,88.05,131766.0,83.7881,83.8452,83.636,83.6931,131766.0
2021-12-30 10:20:00,88.03,88.09,87.83,87.93,217129.0,83.6741,83.7311,83.484,83.579,217129.0
2021-12-30 10:30:00,87.95,88.02,87.86,87.88,112908.0,83.598,83.6646,83.5125,83.5315,112908.0
2021-12-30 10:40:00,87.9,87.9,87.77,87.82,144576.0,83.5505,83.5505,83.4269,83.4744,144576.0
2021-12-30 10:50:00,87.8,87.99,87.78,87.9,115062.0,83.4554,83.636,83.4364,83.5505,115062.0
2021-12-30 11:00:00,87.91,87.95,87.82,87.82,74853.0,83.56,83.598,83.4744,83.4744,74853.0
2021-12-30 11:10:00,87.82,87.94,87.8,87.83,80290.0,83.4744,83.5885,83.4554,83.484,80290.0
2021-12-30 11:20:00,87.82,87.88,87.81,87.81,73289.0,83.4744,83.5315,83.4649,83.4649,73289.0
2021-12-30 11:30:00,87.82,87.86,87.77,87.85,106858.0,83.4744,83.5125,83.4269,83.503,106858.0
2021-12-30 11:40:00,87.84,88.21,87.82,88.07,257393.0,83.4935,83.8452,83.4744,83.7121,257393.0
2021-12-30 11:50:00,88.08,88.17,87.98,88.09,148240.0,83.7216,83.8071,83.6265,83.7311,148240.0
2021-12-30 12:00:00,88.1,88.19,88.08,88.14,113410.0,83.7406,83.8261,83.7216,83.7786,113410.0
2021-12-30 12:10:00,88.13,88.47,88.11,88.34,264256.0,83.7691,84.0923,83.7501,83.9687,264256.0
2021-12-30 12:20:00,88.34,88.41,88.22,88.24,78643.0,83.9687,84.0353,83.8547,83.8737,78643.0
2021-12-30 12:30:00,88.25,88.29,88.16,88.23,94247.0,83.8832,83.9212,83.7976,83.8642,94247.0
2021-12-30 12:40:00,88.22,88.25,88.12,88.15,76591.0,83.8547,83.8832,83.7596,83.7881,76591.0
2021-12-30 12:50:00,88.16,88.32,88.15,88.28,101773.0,83.7976,83.9497,83.7881,83.9117,101773.0
2021-12-30 13:00:00,88.27,88.3,88.16,88.22,65913.0,83.9022,83.9307,83.7976,83.8547,65913.0
2021-12-30 13:10:00,88.22,88.23,88.13,88.16,39451.0,83.8547,83.8642,83.7691,83.7976,39451.0
2021-12-30 13:20:00,88.16,88.22,88.08,88.14,52583.0,83.7976,83.8547,83.7216,83.7786,52583.0
2021-12-30 13:30:00,88.14,88.24,88.14,88.17,58378.0,83.7786,83.8737,83.7786,83.8071,58378.0
2021-12-30 13:40:00,88.16,88.77,88.14,88.7,322622.0,83.7976,84.3774,83.7786,84.3109,322622.0
2021-12-30 13:50:00,88.7,88.74,88.43,88.48,127358.0,84.3109,84.3489,84.0543,84.1018,127358.0
2021-12-30 14:00:00,88.48,88.65,88.43,88.52,121915.0,84.1018,84.2634,84.0543,84.1398,121915.0
2021-12-30 14:10:00,88.54,88.58,88.36,88.38,92288.0,84.1588,84.1968,83.9877,84.0067,92288.0
2021-12-30 14:20:00,88.37,88.4,88.28,88.37,114503.0,83.9972,84.0257,83.9117,83.9972,114503.0
2021-12-30 14:30:00,88.36,88.47,88.33,88.45,84919.0,83.9877,84.0923,83.9592,84.0733,84919.0
2021-12-30 14:40:00,88.44,88.52,88.4,88.45,77861.0,84.0638,84.1398,84.0257,84.0733,77861.0
2021-12-30 14:50:00,88.46,88.48,88.36,88.39,94097.0,84.0828,84.1018,83.9877,84.0162,94097.0
2021-12-30 15:00:00,88.39,88.41,88.29,88.36,89428.0,84.0162,84.0353,83.9212,83.9877,89428.0
2021-12-30 15:10:00,88.37,88.43,88.32,88.35,95972.0,83.9972,84.0543,83.9497,83.9782,95972.0
2021-12-30 15:20:00,88.35,88.4,88.28,88.29,109857.0,83.9782,84.0257,83.9117,83.9212,109857.0
2021-12-30 15:30:00,88.28,88.36,88.18,88.23,187140.0,83.9117,83.9877,83.8166,83.8642,187140.0
2021-12-30 15:40:00,88.24,88.24,88.12,88.2,168818.0,83.8737,83.8737,83.7596,83.8356,168818.0
2021-12-30 15:50:00,88.19,88.36,87.96,88.02,739615.0,83.8261,83.9877,83.6075,83.6646,739615.0
2021-12-31 09:30:00,88.05,88.1,87.74,87.84,133760.0,83.6931,83.7406,83.3984,83.4935,133760.0
2021-12-31 09:40:00,87.85,87.92,87.52,87.59,147528.0,83.503,83.5695,83.1893,83.2558,147528.0
2021-12-31 09:50:00,87.6,87.9,87.51,87.71,159048.0,83.2653,83.5505,83.1798,83.3699,159048.0
2021-12-31 10:00:00,87.72,87.77,87.55,87.62,77696.0,83.3794,83.4269,83.2178,83.2843,77696.0
2021-12-31 10:10:00,87.62,87.73,87.61,87.66,69702.0,83.2843,83.3889,83.2748,83.3224,69702.0
2021-12-31 10:20:00,87.67,87.7,87.56,87.64,69037.0,83.3319,83.3604,83.2273,83.3034,69037.0
2021-12-31 10:30:00,87.63,87.63,87.37,87.48,162350.0,83.2939,83.2939,83.0467,83.1513,162350.0
2021-12-31 10:40:00,87.47,87.5,87.35,87.41,85174.0,83.1418,83.1703,83.0277,83.0847,85174.0
2021-12-31 10:50:00,87.4,87.51,87.38,87.42,71228.0,83.0752,83.1798,83.0562,83.0942,71228.0
2021-12-31 11:00:00,87.43,87.48,87.31,87.35,96245.0,83.1037,83.1513,82.9897,83.0277,96245.0
2021-12-31 11:10:00,87.34,87.44,87.26,87.43,110002.0,83.0182,83.1133,82.9422,83.1037,110002.0
2021-12-31 11:20:00,87.42,87.5,87.37,87.48,63871.0,83.0942,83.1703,83.0467,83.1513,63871.0
2021-12-31 11:30:00,87.48,87.53,87.38,87.4,52817.0,83.1513,83.1988,83.0562,83.0752,52817.0
2021-12-31 11:40:00,87.4,87.62,87.4,87.54,107700.0,83.0752,83.2843,83.0752,83.2083,107700.0
2021-12-31 11:50:00,87.53,87.58,87.44,87.44,63693.0,83.1988,83.2463,83.1133,83.1133,63693.0
2021-12-31 12:00:00,87.44,87.5,87.42,87.48,45055.0,83.1133,83.1703,83.0942,83.1513,45055.0
2021-12-31 12:10:00,87.47,87.51,87.42,87.5,72610.0,83.1418,83.1798,83.0942,83.1703,72610.0
2021-12-31 12:20:00,87.48,87.63,87.47,87.58,91971.0,83.1513,83.2939,83.1418,83.2463,91971.0
2021-12-31 12:30:00,87.57,87.85,87.57,87.79,188868.0,83.2368,83.503,83.2368,83.4459,188868.0
2021-12-31 12:40:00,87.78,87.78,87.67,87.73,57713.0,83.4364,83.4364,83.3319,83.3889,57713.0
2021-12-31 12:50:00,87.73,87.8,87.69,87.78,101743.0,83.3889,83.4554,83.3509,83.4364,101743.0
2021-12-31 13:00:00,87.78,87.83,87.71,87.74,68651.0,83.4364,83.484,83.3699,83.3984,68651.0
2021-12-31 13:10:00,87.75,87.76,87.62,87.62,42370.0,83.4079,83.4174,83.2843,83.2843,42370.0
2021-12-31 13:20:00,87.63,87.64,87.57,87.62,67291.0,83.2939,83.3034,83.2368,83.2843,67291.0
2021-12-31 13:30:00,87.61,87.62,87.52,87.55,58239.0,83.2748,83.2843,83.1893,83.2178,58239.0
2021-12-31 13:40:00,87.54,87.6,87.51,87.52,40164.0,83.2083,83.2653,83.1798,83.1893,40164.0
2021-12-31 13:50:00,87.53,87.59,87.46,87.59,54278.0,83.1988,83.2558,83.1323,83.2558,54278.0
2021-12-31 14:00:00,87.6,87.7,87.58,87.69,46828.0,83.2653,83.3604,83.2463,83.3509,46828.0
2021-12-31 14:10:00,87.69,87.71,87.53,87.54,44644.0,83.3509,83.3699,83.1988,83.2083,44644.0
2021-12-31 14:20:00,87.54,87.57,87.5,87.57,65001.0,83.2083,83.2368,83.1703,83.2368,65001.0
2021-12-31 14:30:00,87.58,87.65,87.55,87.6,43620.0,83.2463,83.3129,83.2178,83.2653,43620.0
2021-12-31 14:40:00,87.6,87.62,87.54,87.59,75924.0,83.2653,83.2843,83.2083,83.2558,75924.0
2021-12-31 14:50:00,87.59,87.59,87.44,87.49,113706.0,83.2558,83.2558,83.1133,83.1608,113706.0
2021-12-31 15:00:00,87.49,87.56,87.48,87.5,74211.0,83.1608,83.2273,83.1513,83.1703,74211.0
2021-12-31 15:10:00,87.51,87.52,87.42,87.47,57189.0,83.1798,83.1893,83.0942,83.1418,57189.0
2021-12-31 15:20:00,87.46,87.54,87.43,87.53,66602.0,83.1323,83.2083,83.1037,83.1988,66602.0
2021-12-31 15:30:00,87.53,87.54,87.28,87.39,185471.0,83.1988,83.2083,82.9612,83.0657,185471.0
2021-12-31 15:40:00,87.39,87.55,87.39,87.44,169461.0,83.0657,83.2178,83.0657,83.1133,169461.0
2021-12-31 15:50:00,87.42,87.44,87.18,87.21,464004.0,83.0942,83.1133,82.8661,82.8946,464004.0
2022-01-03 09:30:00,87.33,87.74,86.74,86.94,343666.0,83.0087,83.3984,82.4479,82.638,343666.0
2022-01-03 09:40:00,86.97,87.1,86.41,86.48,199903.0,82.6665,82.7901,82.1342,82.2008,199903.0
2022-01-03 09:50:00,86.49,86.79,86.33,86.42,191275.0,82.2103,82.4954,82.0582,82.1437,191275.0
2022-01-03 10:00:00,86.39,86.47,86.17,86.24,175149.0,82.1152,82.1912,81.9061,81.9726,175149.0
2022-01-03 10:10:00,86.25,86.52,86.14,86.48,168215.0,81.9821,82.2388,81.8776,82.2008,168215.0
2022-01-03 10:20:00,86.48,86.62,86.24,86.62,119886.0,82.2008,82.3338,81.9726,82.3338,119886.0
2022-01-03 10:30:00,86.62,86.63,86.23,86.28,158062.0,82.3338,82.3433,81.9631,82.0107,158062.0
2022-01-03 10:40:00,86.29,86.42,86.21,86.24,150811.0,82.0202,82.1437,81.9441,81.9726,150811.0
2022-01-03 10:50:00,86.23,86.24,85.95,86.01,251764.0,81.9631,81.9726,81.697,81.754,251764.0
2022-01-03 11:00:00,86.02,86.07,85.8,85.81,225558.0,81.7635,81.811,81.5544,81.5639,225558.0
2022-01-03 11:10:00,85.81,86.2,85.76,86.1,179107.0,81.5639,81.9346,81.5164,81.8396,179107.0
2022-01-03 11:20:00,86.09,86.76,86.01,86.74,295455.0,81.8301,82.4669,81.754,82.4479,295455.0
2022-01-03 11:30:00,86.73,86.76,86.35,86.38,201445.0,82.4384,82.4669,82.0772,82.1057,201445.0
2022-01-03 11:40:00,86.38,86.74,86.33,86.59,153816.0,82.1057,82.4479,82.0582,82.3053,153816.0
2022-01-03 11:50:00,86.61,86.81,86.59,86.63,166933.0,82.3243,82.5144,82.3053,82.3433,166933.0
2022-01-03 12:00:00,86.64,86.97,86.59,86.97,197595.0,82.3528,82.6665,82.3053,82.6665,197595.0
2022-01-03 12:10:00,86.95,87.2,86.94,87.1,188347.0,82.6475,82.8851,82.638,82.7901,188347.0
2022-01-03 12:20:00,87.11,87.37,87.06,87.11,309632.0,82.7996,83.0467,82.7521,82.7996,309632.0
2022-01-03 12:30:00,87.12,87.36,87.06,87.36,179207.0,82.8091,83.0372,82.7521,83.0372,179207.0
2022-01-03 12:40:00,87.36,87.39,87.15,87.2,139092.0,83.0372,83.0657,82.8376,82.8851,139092.0
2022-01-03 12:50:00,87.2,87.54,87.2,87.54,184863.0,82.8851,83.2083,82.8851,83.2083,184863.0
2022-01-03 13:00:00,87.53,87.54,87.41,87.45,277863.0,83.1988,83.2083,83.0847,83.1228,277863.0
2022-01-03 13:10:00,87.45,87.77,87.38,87.57,320256.0,83.1228,83.4269,83.0562,83.2368,320256.0
2022-01-03 13:20:00,87.56,87.59,87.48,87.56,78550.0,83.2273,83.2558,83.1513,83.2273,78550.0
2022-01-03 13:30:00,87.56,87.67,87.54,87.65,117661.0,83.2273,83.3319,83.2083,83.3129,117661.0
2022-01-03 13:40:00,87.66,87.8,87.56,87.77,162682.0,83.3224,83.4554,83.2273,83.4269,162682.0
2022-01-03 13:50:00,87.77,87.92,87.7,87.71,129986.0,83.4269,83.5695,83.3604,83.3699,129986.0
2022-01-03 14:00:00,87.71,87.82,87.67,87.68,91571.0,83.3699,83.4744,83.3319,83.3414,91571.0
2022-01-03 14:10:00,87.67,87.73,87.58,87.63,114821.0,83.3319,83.3889,83.2463,83.2939,114821.0
2022-01-03 14:20:00,87.64,87.85,87.58,87.8,108513.0,83.3034,83.503,83.2463,83.4554,108513.0
2022-01-03 14:30:00,87.81,87.85,87.55,87.59,131364.0,83.4649,83.503,83.2178,83.2558,131364.0
2022-01-03 14:40:00,87.61,87.67,87.58,87.6,91543.0,83.2748,83.3319,83.2463,83.2653,91543.0
2022-01-03 14:50:00,87.61,87.61,87.48,87.56,100833.0,83.2748,83.2748,83.1513,83.2273,100833.0
2022-01-03 15:00:00,87.55,87.61,87.5,87.52,70942.0,83.2178,83.2748,83.1703,83.1893,70942.0
2022-01-03 15:10:00,87.52,87.86,87.49,87.86,135704.0,83.1893,83.5125,83.1608,83.5125,135704.0
2022-01-03 15:20:00,87.86,87.93,87.63,87.7,266695.0,83.5125,83.579,83.2939,83.3604,266695.0
2022-01-03 15:30:00,87.71,87.9,87.6,87.88,222036.0,83.3699,83.5505,83.2653,83.5315,222036.0
2022-01-03 15:40:00,87.88,87.89,87.71,87.85,236386.0,83.5315,83.541,83.3699,83.503,236386.0
2022-01-03 15:50:00,87.86,87.94,87.7,87.91,786960.0,83.5125,83.5885,83.3604,83.56,786960.0
2022-01-04 09:30:00,87.9,88.24,87.73,87.9,393351.0,83.5505,83.8737,83.3889,83.5505,393351.0
2022-01-04 09:40:00,87.89,88.73,87.83,88.53,469290.0,83.541,84.3394,83.484,84.1493,469290.0
2022-01-04 09:50:00,88.51,88.98,88.46,88.87,348711.0,84.1303,84.577,84.0828,84.4725,348711.0
2022-01-04 10:00:00,88.86,89.3,88.71,89.3,502265.0,84.463,84.8812,84.3204,84.8812,502265.0
2022-01-04 10:10:00,89.29,89.58,89.07,89.25,351940.0,84.8717,85.1474,84.6626,84.8337,351940.0
2022-01-04 10:20:00,89.23,89.5,89.09,89.48,253102.0,84.8147,85.0713,84.6816,85.0523,253102.0
2022-01-04 10:30:00,89.48,89.59,88.94,88.99,374209.0,85.0523,85.1569,84.539,84.5866,374209.0
2022-01-04 10:40:00,88.98,89.17,88.91,89.05,214302.0,84.577,84.7576,84.5105,84.6436,214302.0
2022-01-04 10:50:00,89.05,89.31,88.98,89.0,197595.0,84.6436,84.8907,84.577,84.5961,197595.0
2022-01-04 11:00:00,89.02,89.22,88.99,89.1,256421.0,84.6151,84.8052,84.5866,84.6911,256421.0
2022-01-04 11:10:00,89.1,89.23,88.75,88.83,232267.0,84.6911,84.8147,84.3584,84.4345,232267.0
2022-01-04 11:20:00,88.8,89.01,88.66,88.72,155221.0,84.406,84.6056,84.2729,84.3299,155221.0
2022-01-04 11:30:00,88.72,88.74,88.35,88.38,182113.0,84.3299,84.3489,83.9782,84.0067,182113.0
2022-01-04 11:40:00,88.37,88.66,88.33,88.58,156766.0,83.9972,84.2729,83.9592,84.1968,156766.0
2022-01-04 11:50:00,88.58,88.85,88.57,88.83,140069.0,84.1968,84.4535,84.1873,84.4345,140069.0
2022-01-04 12:00:00,88.83,88.84,88.55,88.63,135513.0,84.4345,84.444,84.1683,84.2444,135513.0
2022-01-04 12:10:00,88.63,88.79,88.63,88.78,98431.0,84.2444,84.3965,84.2444,84.3869,98431.0
2022-01-04 12:20:00,88.79,88.84,88.57,88.64,88177.0,84.3965,84.444,84.1873,84.2539,88177.0
2022-01-04 12:30:00,88.65,88.84,88.58,88.67,113372.0,84.2634,84.444,84.1968,84.2824,113372.0
2022-01-04 12:40:00,88.67,88.68,88.39,88.39,114614.0,84.2824,84.2919,84.0162,84.0162,114614.0
2022-01-04 12:50:00,88.4,88.45,88.18,88.2,156086.0,84.0257,84.0733,83.8166,83.8356,156086.0
2022-01-04 13:00:00,88.2,88.38,88.13,88.27,111289.0,83.8356,84.0067,83.7691,83.9022,111289.0
2022-01-04 13:10:00,88.26,88.3,88.19,88.25,115961.0,83.8927,83.9307,83.8261,83.8832,115961.0
2022-01-04 13:20:00,88.25,88.34,88.19,88.28,105330.0,83.8832,83.9687,83.8261,83.9117,105330.0
2022-01-04 13:30:00,88.28,88.3,88.15,88.27,159337.0,83.9117,83.9307,83.7881,83.9022,159337.0
2022-01-04 13:40:00,88.26,88.35,88.22,88.27,161119.0,83.8927,83.9782,83.8547,83.9022,161119.0
2022-01-04 13:50:00,88.27,88.33,88.15,88.22,178124.0,83.9022,83.9592,83.7881,83.8547,178124.0
2022-01-04 14:00:00,88.21,88.43,88.19,88.29,132553.0,83.8452,84.0543,83.8261,83.9212,132553.0
2022-01-04 14:10:00,88.28,88.45,88.23,88.41,114210.0,83.9117,84.0733,83.8642,84.0353,114210.0
2022-01-04 14:20:00,88.4,88.58,88.38,88.42,105978.0,84.0257,84.1968,84.0067,84.0448,105978.0
2022-01-04 14:30:00,88.42,88.72,88.42,88.69,84317.0,84.0448,84.3299,84.0448,84.3014,84317.0
2022-01-04 14:40:00,88.7,88.82,88.6,88.61,108492.0,84.3109,84.425,84.2159,84.2254,108492.0
2022-01-04 14:50:00,88.61,88.67,88.53,88.57,137716.0,84.2254,84.2824,84.1493,84.1873,137716.0
2022-01-04 15:00:00,88.57,88.66,88.54,88.56,98556.0,84.1873,84.2729,84.1588,84.1778,98556.0
2022-01-04 15:10:00,88.57,88.77,88.56,88.67,127700.0,84.1873,84.3774,84.1778,84.2824,127700.0
2022-01-04 15:20:00,88.68,88.76,88.59,88.69,141982.0,84.2919,84.3679,84.2063,84.3014,141982.0
2022-01-04 15:30:00,88.68,88.74,88.55,88.63,208050.0,84.2919,84.3489,84.1683,84.2444,208050.0
2022-01-04 15:40:00,88.63,88.96,88.58,88.95,245539.0,84.2444,84.558,84.1968,84.5485,245539.0
2022-01-04 15:50:00,88.95,89.09,88.86,88.88,864388.0,84.5485,84.6816,84.463,84.482,864388.0
2022-01-05 09:30:00,88.49,88.6,87.46,87.67,392354.0,84.1113,84.2159,83.1323,83.3319,392354.0
2022-01-05 09:40:00,87.65,87.86,87.31,87.53,237834.0,83.3129,83.5125,82.9897,83.1988,237834.0
2022-01-05 09:50:00,87.49,87.63,87.37,87.58,220742.0,83.1608,83.2939,83.0467,83.2463,220742.0
2022-01-05 10:00:00,87.57,87.57,87.22,87.43,234508.0,83.2368,83.2368,82.9041,83.1037,234508.0
2022-01-05 10:10:00,87.43,87.77,87.37,87.76,179377.0,83.1037,83.4269,83.0467,83.4174,179377.0
2022-01-05 10:20:00,87.76,87.93,87.59,87.9,162690.0,83.4174,83.579,83.2558,83.5505,162690.0
2022-01-05 10:30:00,87.88,88.19,87.78,88.15,160797.0,83.5315,83.8261,83.4364,83.7881,160797.0
2022-01-05 10:40:00,88.15,88.28,87.95,88.13,132587.0,83.7881,83.9117,83.598,83.7691,132587.0
2022-01-05 10:50:00,88.13,88.26,87.88,88.05,138010.0,83.7691,83.8927,83.5315,83.6931,138010.0
2022-01-05 11:00:00,88.05,88.1,87.74,87.77,106929.0,83.6931,83.7406,83.3984,83.4269,106929.0
2022-01-05 11:10:00,87.79,87.89,87.67,87.88,97347.0,83.4459,83.541,83.3319,83.5315,97347.0
2022-01-05 11:20:00,87.9,88.04,87.86,88.04,115685.0,83.5505,83.6836,83.5125,83.6836,115685.0
2022-01-05 11:30:00,88.04,88.08,87.82,87.95,109619.0,83.6836,83.7216,83.4744,83.598,109619.0
2022-01-05 11:40:00,87.95,87.96,87.69,87.71,112542.0,83.598,83.6075,83.3509,83.3699,112542.0
2022-01-05 11:50:00,87.71,87.73,87.52,87.6,104779.0,83.3699,83.3889,83.1893,83.2653,104779.0
2022-01-05 12:00:00,87.59,87.65,87.55,87.59,94761.0,83.2558,83.3129,83.2178,83.2558,94761.0
2022-01-05 12:10:00,87.6,87.68,87.58,87.65,118119.0,83.2653,83.3414,83.2463,83.3129,118119.0
2022-01-05 12:20:00,87.65,87.67,87.43,87.48,166531.0,83.3129,83.3319,83.1037,83.1513,166531.0
2022-01-05 12:30:00,87.48,87.5,87.26,87.34,168885.0,83.1513,83.1703,82.9422,83.0182,168885.0
2022-01-05 12:40:00,87.34,87.41,87.26,87.28,104439.0,83.0182,83.0847,82.9422,82.9612,104439.0
2022-01-05 12:50:00,87.3,87.33,87.15,87.23,112458.0,82.9802,83.0087,82.8376,82.9136,112458.0
2022-01-05 13:00:00,87.22,87.27,87.04,87.06,104757.0,82.9041,82.9517,82.733,82.7521,104757.0
2022-01-05 13:10:00,87.07,87.16,87.04,87.15,84427.0,82.7616,82.8471,82.733,82.8376,84427.0
2022-01-05 13:20:00,87.15,87.25,86.97,86.98,196872.0,82.8376,82.9327,82.6665,82.676,196872.0
2022-01-05 13:30:00,86.98,87.04,86.81,86.93,166287.0,82.676,82.733,82.5144,82.6285,166287.0
2022-01-05 13:40:00,86.92,87.06,86.91,87.0,125434.0,82.619,82.7521,82.6095,82.695,125434.0
2022-01-05 13:50:00,86.99,87.11,86.99,87.09,118405.0,82.6855,82.7996,82.6855,82.7806,118405.0
2022-01-05 14:00:00,87.1,87.26,87.05,87.13,160495.0,82.7901,82.9422,82.7426,82.8186,160495.0
2022-01-05 14:10:00,87.14,87.28,87.05,87.12,241593.0,82.8281,82.9612,82.7426,82.8091,241593.0
2022-01-05 14:20:00,87.14,87.33,87.04,87.2,188228.0,82.8281,83.0087,82.733,82.8851,188228.0
2022-01-05 14:30:00,87.22,87.26,87.02,87.11,223045.0,82.9041,82.9422,82.714,82.7996,223045.0
2022-01-05 14:40:00,87.09,87.14,86.87,86.92,264736.0,82.7806,82.8281,82.5715,82.619,264736.0
2022-01-05 14:50:00,86.9,86.96,86.74,86.82,158470.0,82.6,82.657,82.4479,82.5239,158470.0
2022-01-05 15:00:00,86.81,86.83,86.36,86.46,260464.0,82.5144,82.5334,82.0867,82.1817,260464.0
2022-01-05 15:10:00,86.46,86.53,86.34,86.47,146967.0,82.1817,82.2483,82.0677,82.1912,146967.0
2022-01-05 15:20:00,86.48,86.49,86.22,86.3,252461.0,82.2008,82.2103,81.9536,82.0297,252461.0
2022-01-05 15:30:00,86.3,86.59,86.27,86.52,232274.0,82.0297,82.3053,82.0011,82.2388,232274.0
2022-01-05 15:40:00,86.52,86.7,86.44,86.46,455588.0,82.2388,82.4099,82.1627,82.1817,455588.0
2022-01-05 15:50:00,86.47,86.61,86.41,86.47,901888.0,82.1912,82.3243,82.1342,82.1912,901888.0
2022-01-06 09:30:00,86.0,87.19,85.55,87.11,420548.0,82.0475,83.1828,81.6182,83.1065,420548.0
2022-01-06 09:40:00,87.11,87.42,86.75,86.96,281104.0,83.1065,83.4022,82.763,82.9634,281104.0
2022-01-06 09:50:00,86.97,87.18,86.58,86.64,195744.0,82.9729,83.1732,82.6008,82.6581,195744.0
2022-01-06 10:00:00,86.65,86.79,86.45,86.46,199247.0,82.6676,82.8012,82.4768,82.4863,199247.0
2022-01-06 10:10:00,86.45,86.64,86.3,86.39,162963.0,82.4768,82.6581,82.3337,82.4196,162963.0
2022-01-06 10:20:00,86.38,86.71,86.37,86.43,106353.0,82.41,82.7248,82.4005,82.4577,106353.0
2022-01-06 10:30:00,86.44,86.54,86.21,86.42,134417.0,82.4673,82.5627,82.2478,82.4482,134417.0
2022-01-06 10:40:00,86.42,86.45,86.24,86.43,122228.0,82.4482,82.4768,82.2764,82.4577,122228.0
2022-01-06 10:50:00,86.43,86.51,86.24,86.27,158748.0,82.4577,82.534,82.2764,82.3051,158748.0
2022-01-06 11:00:00,86.28,86.35,85.89,85.98,120587.0,82.3146,82.3814,81.9425,82.0284,120587.0
2022-01-06 11:10:00,85.98,86.3,85.93,86.26,104117.0,82.0284,82.3337,81.9807,82.2955,104117.0
2022-01-06 11:20:00,86.24,86.27,86.02,86.24,102722.0,82.2764,82.3051,82.0666,82.2764,102722.0
2022-01-06 11:30:00,86.24,86.27,86.1,86.17,70386.0,82.2764,82.3051,82.1429,82.2097,70386.0
2022-01-06 11:40:00,86.17,86.21,86.1,86.19,68284.0,82.2097,82.2478,82.1429,82.2287,68284.0
2022-01-06 11:50:00,86.19,86.32,86.13,86.32,184292.0,82.2287,82.3528,82.1715,82.3528,184292.0
2022-01-06 12:00:00,86.32,86.39,86.19,86.33,84958.0,82.3528,82.4196,82.2287,82.3623,84958.0
2022-01-06 12:10:00,86.35,86.37,86.08,86.11,75802.0,82.3814,82.4005,82.1238,82.1524,75802.0
2022-01-06 12:20:00,86.11,86.21,86.01,86.02,196073.0,82.1524,82.2478,82.057,82.0666,196073.0
2022-01-06 12:30:00,86.03,86.08,85.88,85.91,129211.0,82.0761,82.1238,81.933,81.9616,129211.0
2022-01-06 12:40:00,85.91,86.09,85.89,86.03,45012.0,81.9616,82.1333,81.9425,82.0761,45012.0
2022-01-06 12:50:00,86.03,86.04,85.9,86.03,77363.0,82.0761,82.0856,81.9521,82.0761,77363.0
2022-01-06 13:00:00,86.03,86.38,86.0,86.38,74291.0,82.0761,82.41,82.0475,82.41,74291.0
2022-01-06 13:10:00,86.37,86.65,86.37,86.59,168988.0,82.4005,82.6676,82.4005,82.6104,168988.0
2022-01-06 13:20:00,86.59,86.69,86.24,86.26,116016.0,82.6104,82.7058,82.2764,82.2955,116016.0
2022-01-06 13:30:00,86.27,86.31,86.21,86.3,89457.0,82.3051,82.3432,82.2478,82.3337,89457.0
2022-01-06 13:40:00,86.29,86.41,86.28,86.39,86288.0,82.3241,82.4386,82.3146,82.4196,86288.0
2022-01-06 13:50:00,86.39,86.45,86.34,86.38,62408.0,82.4196,82.4768,82.3718,82.41,62408.0
2022-01-06 14:00:00,86.38,86.44,86.31,86.38,105462.0,82.41,82.4673,82.3432,82.41,105462.0
2022-01-06 14:10:00,86.38,86.48,86.23,86.28,137466.0,82.41,82.5054,82.2669,82.3146,137466.0
2022-01-06 14:20:00,86.28,86.37,86.24,86.3,61309.0,82.3146,82.4005,82.2764,82.3337,61309.0
2022-01-06 14:30:00,86.29,86.47,86.24,86.41,83283.0,82.3241,82.4959,82.2764,82.4386,83283.0
2022-01-06 14:40:00,86.42,86.59,86.38,86.53,106337.0,82.4482,82.6104,82.41,82.5531,106337.0
2022-01-06 14:50:00,86.53,86.55,86.4,86.51,86882.0,82.5531,82.5722,82.4291,82.534,86882.0
2022-01-06 15:00:00,86.5,86.74,86.5,86.74,152735.0,82.5245,82.7535,82.5245,82.7535,152735.0
2022-01-06 15:10:00,86.75,86.76,86.55,86.62,172490.0,82.763,82.7725,82.5722,82.639,172490.0
2022-01-06 15:20:00,86.62,86.69,86.46,86.65,185847.0,82.639,82.7058,82.4863,82.6676,185847.0
2022-01-06 15:30:00,86.65,86.67,86.31,86.36,157549.0,82.6676,82.6867,82.3432,82.3909,157549.0
2022-01-06 15:40:00,86.36,86.44,86.25,86.3,247755.0,82.3909,82.4673,82.286,82.3337,247755.0
2022-01-06 15:50:00,86.27,86.35,86.13,86.33,624212.0,82.3051,82.3814,82.1715,82.3623,624212.0
2022-01-07 09:30:00,86.45,86.93,86.28,86.72,282818.0,82.4768,82.9347,82.3146,82.7344,282818.0
2022-01-07 09:40:00,86.73,87.09,86.71,86.91,220733.0,82.7439,83.0874,82.7248,82.9157,220733.0
2022-01-07 09:50:00,86.85,87.13,86.83,86.97,159744.0,82.8584,83.1255,82.8393,82.9729,159744.0
2022-01-07 10:00:00,86.99,87.02,86.78,86.88,131471.0,82.992,83.0206,82.7916,82.887,131471.0
2022-01-07 10:10:00,86.88,87.18,86.87,87.04,182231.0,82.887,83.1732,82.8775,83.0397,182231.0
2022-01-07 10:20:00,87.01,87.1,86.92,86.92,171281.0,83.0111,83.0969,82.9252,82.9252,171281.0
2022-01-07 10:30:00,86.93,87.3,86.91,87.23,236389.0,82.9347,83.2877,82.9157,83.2209,236389.0
2022-01-07 10:40:00,87.23,87.37,87.02,87.26,206528.0,83.2209,83.3545,83.0206,83.2496,206528.0
2022-01-07 10:50:00,87.24,87.24,86.91,86.98,160817.0,83.2305,83.2305,82.9157,82.9824,160817.0
2022-01-07 11:00:00,86.96,87.15,86.94,87.11,129470.0,82.9634,83.1446,82.9443,83.1065,129470.0
2022-01-07 11:10:00,87.1,87.56,87.09,87.52,291070.0,83.0969,83.5358,83.0874,83.4976,291070.0
2022-01-07 11:20:00,87.53,87.66,87.32,87.62,324489.0,83.5072,83.6312,83.3068,83.593,324489.0
2022-01-07 11:30:00,87.6,87.9,87.48,87.83,257800.0,83.5739,83.8602,83.4595,83.7934,257800.0
2022-01-07 11:40:00,87.84,87.91,87.52,87.73,144210.0,83.8029,83.8697,83.4976,83.698,144210.0
2022-01-07 11:50:00,87.75,87.79,87.59,87.59,92708.0,83.717,83.7552,83.5644,83.5644,92708.0
2022-01-07 12:00:00,87.59,87.6,87.23,87.27,130427.0,83.5644,83.5739,83.2209,83.2591,130427.0
2022-01-07 12:10:00,87.29,87.37,87.21,87.34,87838.0,83.2782,83.3545,83.2019,83.3259,87838.0
2022-01-07 12:20:00,87.33,87.43,87.31,87.35,62227.0,83.3163,83.4118,83.2973,83.3354,62227.0
2022-01-07 12:30:00,87.35,87.39,87.24,87.28,74932.0,83.3354,83.3736,83.2305,83.2686,74932.0
2022-01-07 12:40:00,87.27,87.52,87.26,87.46,108115.0,83.2591,83.4976,83.2496,83.4404,108115.0
2022-01-07 12:50:00,87.46,87.54,87.41,87.53,52155.0,83.4404,83.5167,83.3927,83.5072,52155.0
2022-01-07 13:00:00,87.52,87.87,87.5,87.72,161118.0,83.4976,83.8315,83.4785,83.6884,161118.0
2022-01-07 13:10:00,87.73,88.0,87.71,87.87,147815.0,83.698,83.9556,83.6789,83.8315,147815.0
2022-01-07 13:20:00,87.87,87.92,87.66,87.67,153027.0,83.8315,83.8792,83.6312,83.6407,153027.0
2022-01-07 13:30:00,87.66,87.92,87.57,87.73,151258.0,83.6312,83.8792,83.5453,83.698,151258.0
2022-01-07 13:40:00,87.73,87.73,87.61,87.63,115644.0,83.698,83.698,83.5835,83.6026,115644.0
2022-01-07 13:50:00,87.63,87.76,87.58,87.69,107016.0,83.6026,83.7266,83.5549,83.6598,107016.0
2022-01-07 14:00:00,87.7,87.81,87.66,87.69,84981.0,83.6693,83.7743,83.6312,83.6598,84981.0
2022-01-07 14:10:00,87.68,87.8,87.68,87.78,92614.0,83.6503,83.7647,83.6503,83.7457,92614.0
2022-01-07 14:20:00,87.77,87.83,87.61,87.67,113040.0,83.7361,83.7934,83.5835,83.6407,113040.0
2022-01-07 14:30:00,87.67,87.72,87.52,87.72,141251.0,83.6407,83.6884,83.4976,83.6884,141251.0
2022-01-07 14:40:00,87.71,87.86,87.62,87.83,156517.0,83.6789,83.822,83.593,83.7934,156517.0
2022-01-07 14:50:00,87.83,87.96,87.81,87.87,90762.0,83.7934,83.9174,83.7743,83.8315,90762.0
2022-01-07 15:00:00,87.87,87.92,87.82,87.85,107053.0,83.8315,83.8792,83.7838,83.8124,107053.0
2022-01-07 15:10:00,87.86,87.86,87.72,87.73,107178.0,83.822,83.822,83.6884,83.698,107178.0
2022-01-07 15:20:00,87.73,87.77,87.59,87.67,144871.0,83.698,83.7361,83.5644,83.6407,144871.0
2022-01-07 15:30:00,87.67,87.85,87.63,87.84,177428.0,83.6407,83.8124,83.6026,83.8029,177428.0
2022-01-07 15:40:00,87.83,87.92,87.66,87.68,240346.0,83.7934,83.8792,83.6312,83.6503,240346.0
2022-01-07 15:50:00,87.67,87.72,87.49,87.5,730400.0,83.6407,83.6884,83.469,83.4785,730400.0
2022-01-10 09:30:00,87.38,88.19,87.16,87.94,470245.0,83.3641,84.1368,83.1542,83.8983,470245.0
2022-01-10 09:40:00,87.96,88.19,87.7,87.74,273373.0,83.9174,84.1368,83.6693,83.7075,273373.0
2022-01-10 09:50:00,87.75,88.08,87.58,87.73,218112.0,83.717,84.0319,83.5549,83.698,218112.0
2022-01-10 10:00:00,87.71,87.71,87.21,87.53,205519.0,83.6789,83.6789,83.2019,83.5072,205519.0
2022-01-10 10:10:00,87.51,87.53,87.26,87.32,183825.0,83.4881,83.5072,83.2496,83.3068,183825.0
2022-01-10 10:20:00,87.32,87.38,86.95,87.21,180063.0,83.3068,83.3641,82.9538,83.2019,180063.0
2022-01-10 10:30:00,87.22,87.41,87.13,87.16,113876.0,83.2114,83.3927,83.1255,83.1542,113876.0
2022-01-10 10:40:00,87.18,87.35,87.02,87.09,166461.0,83.1732,83.3354,83.0206,83.0874,166461.0
2022-01-10 10:50:00,87.07,87.37,87.0,87.26,157771.0,83.0683,83.3545,83.0015,83.2496,157771.0
2022-01-10 11:00:00,87.26,87.61,87.14,87.61,80139.0,83.2496,83.5835,83.1351,83.5835,80139.0
2022-01-10 11:10:00,87.6,87.98,87.5,87.84,126388.0,83.5739,83.9365,83.4785,83.8029,126388.0
2022-01-10 11:20:00,87.83,88.24,87.8,88.08,216293.0,83.7934,84.1845,83.7647,84.0319,216293.0
2022-01-10 11:30:00,88.09,88.09,87.6,87.62,154122.0,84.0414,84.0414,83.5739,83.593,154122.0
2022-01-10 11:40:00,87.62,88.02,87.5,88.01,237136.0,83.593,83.9746,83.4785,83.9651,237136.0
2022-01-10 11:50:00,88.02,88.69,87.98,88.34,381707.0,83.9746,84.6138,83.9365,84.2799,381707.0
2022-01-10 12:00:00,88.34,88.52,88.28,88.3,113000.0,84.2799,84.4517,84.2227,84.2418,113000.0
2022-01-10 12:10:00,88.31,88.5,88.3,88.33,62340.0,84.2513,84.4326,84.2418,84.2704,62340.0
2022-01-10 12:20:00,88.34,88.45,88.2,88.39,77769.0,84.2799,84.3849,84.1464,84.3276,77769.0
2022-01-10 12:30:00,88.38,88.42,88.26,88.37,53220.0,84.3181,84.3563,84.2036,84.3086,53220.0
2022-01-10 12:40:00,88.36,88.6,88.35,88.42,174401.0,84.299,84.528,84.2895,84.3563,174401.0
2022-01-10 12:50:00,88.43,88.72,88.43,88.53,92518.0,84.3658,84.6425,84.3658,84.4612,92518.0
2022-01-10 13:00:00,88.54,88.71,88.48,88.62,82833.0,84.4707,84.6329,84.4135,84.5471,82833.0
2022-01-10 13:10:00,88.63,88.85,88.6,88.84,119160.0,84.5566,84.7665,84.528,84.7569,119160.0
2022-01-10 13:20:00,88.84,89.11,88.75,89.04,193773.0,84.7569,85.0145,84.6711,84.9478,193773.0
2022-01-10 13:30:00,89.04,89.19,88.98,89.12,168335.0,84.9478,85.0909,84.8905,85.0241,168335.0
2022-01-10 13:40:00,89.12,89.3,89.07,89.22,160048.0,85.0241,85.1958,84.9764,85.1195,160048.0
2022-01-10 13:50:00,89.22,89.28,88.81,88.96,134073.0,85.1195,85.1767,84.7283,84.8714,134073.0
2022-01-10 14:00:00,88.96,89.08,88.92,88.99,113552.0,84.8714,84.9859,84.8333,84.9001,113552.0
2022-01-10 14:10:00,88.98,89.0,88.75,88.77,126532.0,84.8905,84.9096,84.6711,84.6902,126532.0
2022-01-10 14:20:00,88.76,88.83,88.55,88.59,86969.0,84.6806,84.7474,84.4803,84.5184,86969.0
2022-01-10 14:30:00,88.59,88.76,88.56,88.66,92213.0,84.5184,84.6806,84.4898,84.5852,92213.0
2022-01-10 14:40:00,88.66,88.74,88.48,88.52,129649.0,84.5852,84.6615,84.4135,84.4517,129649.0
2022-01-10 14:50:00,88.53,88.55,88.31,88.54,124368.0,84.4612,84.4803,84.2513,84.4707,124368.0
2022-01-10 15:00:00,88.54,88.57,88.18,88.25,89591.0,84.4707,84.4994,84.1273,84.1941,89591.0
2022-01-10 15:10:00,88.25,88.58,88.16,88.53,148290.0,84.1941,84.5089,84.1082,84.4612,148290.0
2022-01-10 15:20:00,88.54,88.66,88.47,88.47,159446.0,84.4707,84.5852,84.404,84.404,159446.0
2022-01-10 15:30:00,88.47,88.84,88.45,88.79,279012.0,84.404,84.7569,84.3849,84.7092,279012.0
2022-01-10 15:40:00,88.77,89.11,88.68,89.0,457769.0,84.6902,85.0145,84.6043,84.9096,457769.0
2022-01-10 15:50:00,89.01,89.38,88.94,89.31,1074795.0,84.9191,85.2721,84.8524,85.2053,1074795.0
2022-01-11 09:30:00,88.64,89.0,87.78,87.97,490752.0,84.5661,84.9096,83.7457,83.9269,490752.0
2022-01-11 09:40:00,87.95,88.48,87.92,88.43,144131.0,83.9079,84.4135,83.8792,84.3658,144131.0
2022-01-11 09:50:00,88.41,88.71,88.31,88.35,143966.0,84.3467,84.6329,84.2513,84.2895,143966.0
2022-01-11 10:00:00,88.39,88.71,88.3,88.31,159935.0,84.3276,84.6329,84.2418,84.2513,159935.0
2022-01-11 10:10:00,88.31,88.39,88.11,88.32,134986.0,84.2513,84.3276,84.0605,84.2608,134986.0
2022-01-11 10:20:00,88.32,88.32,87.91,88.11,151963.0,84.2608,84.2608,83.8697,84.0605,151963.0
2022-01-11 10:30:00,88.13,88.27,87.81,87.84,138205.0,84.0796,84.2131,83.7743,83.8029,138205.0
2022-01-11 10:40:00,87.84,87.89,87.52,87.53,147958.0,83.8029,83.8506,83.4976,83.5072,147958.0
2022-01-11 10:50:00,87.51,87.65,87.41,87.65,127541.0,83.4881,83.6216,83.3927,83.6216,127541.0
2022-01-11 11:00:00,87.64,87.89,87.51,87.58,135510.0,83.6121,83.8506,83.4881,83.5549,135510.0
2022-01-11 11:10:00,87.59,88.04,87.58,87.97,249672.0,83.5644,83.9937,83.5549,83.9269,249672.0
2022-01-11 11:20:00,87.98,88.07,87.84,87.87,119446.0,83.9365,84.0223,83.8029,83.8315,119446.0
2022-01-11 11:30:00,87.87,88.11,87.78,87.97,133662.0,83.8315,84.0605,83.7457,83.9269,133662.0
2022-01-11 11:40:00,87.98,88.11,87.77,87.81,88235.0,83.9365,84.0605,83.7361,83.7743,88235.0
2022-01-11 11:50:00,87.83,87.86,87.73,87.77,65187.0,83.7934,83.822,83.698,83.7361,65187.0
2022-01-11 12:00:00,87.79,88.16,87.76,88.07,114083.0,83.7552,84.1082,83.7266,84.0223,114083.0
2022-01-11 12:10:00,88.08,88.09,87.98,88.02,65680.0,84.0319,84.0414,83.9365,83.9746,65680.0
2022-01-11 12:20:00,88.01,88.02,87.78,87.81,73501.0,83.9651,83.9746,83.7457,83.7743,73501.0
2022-01-11 12:30:00,87.82,87.89,87.71,87.83,72849.0,83.7838,83.8506,83.6789,83.7934,72849.0
2022-01-11 12:40:00,87.83,87.86,87.66,87.69,85086.0,83.7934,83.822,83.6312,83.6598,85086.0
2022-01-11 12:50:00,87.69,87.86,87.68,87.8,70170.0,83.6598,83.822,83.6503,83.7647,70170.0
2022-01-11 13:00:00,87.79,87.82,87.63,87.65,86950.0,83.7552,83.7838,83.6026,83.6216,86950.0
2022-01-11 13:10:00,87.66,87.82,87.64,87.8,73783.0,83.6312,83.7838,83.6121,83.7647,73783.0
2022-01-11 13:20:00,87.79,88.01,87.77,87.95,99754.0,83.7552,83.9651,83.7361,83.9079,99754.0
2022-01-11 13:30:00,87.95,87.98,87.82,87.89,73629.0,83.9079,83.9365,83.7838,83.8506,73629.0
2022-01-11 13:40:00,87.9,88.05,87.84,88.01,65784.0,83.8602,84.0033,83.8029,83.9651,65784.0
2022-01-11 13:50:00,88.0,88.1,87.96,88.07,73270.0,83.9556,84.051,83.9174,84.0223,73270.0
2022-01-11 14:00:00,88.05,88.11,87.94,87.95,87873.0,84.0033,84.0605,83.8983,83.9079,87873.0
2022-01-11 14:10:00,87.94,88.2,87.94,88.16,67639.0,83.8983,84.1464,83.8983,84.1082,67639.0
2022-01-11 14:20:00,88.16,88.39,88.13,88.36,81443.0,84.1082,84.3276,84.0796,84.299,81443.0
2022-01-11 14:30:00,88.35,88.42,88.26,88.4,124293.0,84.2895,84.3563,84.2036,84.3372,124293.0
2022-01-11 14:40:00,88.41,88.45,88.27,88.29,99238.0,84.3467,84.3849,84.2131,84.2322,99238.0
2022-01-11 14:50:00,88.28,88.42,88.24,88.28,87455.0,84.2227,84.3563,84.1845,84.2227,87455.0
2022-01-11 15:00:00,88.28,88.52,88.28,88.52,116753.0,84.2227,84.4517,84.2227,84.4517,116753.0
2022-01-11 15:10:00,88.5,88.58,88.44,88.53,93190.0,84.4326,84.5089,84.3753,84.4612,93190.0
2022-01-11 15:20:00,88.52,88.62,88.5,88.58,91722.0,84.4517,84.5471,84.4326,84.5089,91722.0
2022-01-11 15:30:00,88.59,88.67,88.52,88.52,182197.0,84.5184,84.5948,84.4517,84.4517,182197.0
2022-01-11 15:40:00,88.53,88.57,88.45,88.52,146073.0,84.4612,84.4994,84.3849,84.4517,146073.0
2022-01-11 15:50:00,88.52,88.53,88.35,88.51,528880.0,84.4517,84.4612,84.2895,84.4421,528880.0
2022-01-12 09:30:00,88.89,89.48,88.7,88.86,252046.0,84.8047,85.3675,84.6234,84.776,252046.0
2022-01-12 09:40:00,88.89,89.52,88.81,89.02,200493.0,84.8047,85.4057,84.7283,84.9287,200493.0
2022-01-12 09:50:00,89.05,89.23,88.85,88.87,86974.0,84.9573,85.129,84.7665,84.7856,86974.0
2022-01-12 10:00:00,88.89,88.93,88.56,88.66,79560.0,84.8047,84.8428,84.4898,84.5852,79560.0
2022-01-12 10:10:00,88.66,88.66,87.67,88.37,229107.0,84.5852,84.5852,83.6407,84.3086,229107.0
2022-01-12 10:20:00,88.36,88.67,88.36,88.43,64030.0,84.299,84.5948,84.299,84.3658,64030.0
2022-01-12 10:30:00,88.46,88.57,88.21,88.21,50766.0,84.3944,84.4994,84.1559,84.1559,50766.0
2022-01-12 10:40:00,88.23,88.29,87.98,88.01,97662.0,84.175,84.2322,83.9365,83.9651,97662.0
2022-01-12 10:50:00,88.02,88.06,87.81,88.04,109393.0,83.9746,84.0128,83.7743,83.9937,109393.0
2022-01-12 11:00:00,88.06,88.13,87.79,87.85,69209.0,84.0128,84.0796,83.7552,83.8124,69209.0
2022-01-12 11:10:00,87.84,87.89,87.74,87.82,91499.0,83.8029,83.8506,83.7075,83.7838,91499.0
2022-01-12 11:20:00,87.81,88.15,87.8,88.13,50102.0,83.7743,84.0987,83.7647,84.0796,50102.0
2022-01-12 11:30:00,88.14,88.17,87.91,87.94,64875.0,84.0891,84.1177,83.8697,83.8983,64875.0
2022-01-12 11:40:00,87.96,88.1,87.9,88.0,42419.0,83.9174,84.051,83.8602,83.9556,42419.0
2022-01-12 11:50:00,88.01,88.14,87.96,88.12,38921.0,83.9651,84.0891,83.9174,84.07,38921.0
2022-01-12 12:00:00,88.13,88.25,88.06,88.12,57776.0,84.0796,84.1941,84.0128,84.07,57776.0
2022-01-12 12:10:00,88.13,88.21,88.08,88.21,45721.0,84.0796,84.1559,84.0319,84.1559,45721.0
2022-01-12 12:20:00,88.21,88.28,88.13,88.14,34223.0,84.1559,84.2227,84.0796,84.0891,34223.0
2022-01-12 12:30:00,88.14,88.24,88.1,88.13,34528.0,84.0891,84.1845,84.051,84.0796,34528.0
2022-01-12 12:40:00,88.14,88.17,88.05,88.15,40242.0,84.0891,84.1177,84.0033,84.0987,40242.0
2022-01-12 12:50:00,88.15,88.27,88.15,88.2,55824.0,84.0987,84.2131,84.0987,84.1464,55824.0
2022-01-12 13:00:00,88.19,88.29,88.08,88.09,51409.0,84.1368,84.2322,84.0319,84.0414,51409.0
2022-01-12 13:10:00,88.09,88.1,87.99,88.06,60338.0,84.0414,84.051,83.946,84.0128,60338.0
2022-01-12 13:20:00,88.05,88.17,88.01,88.12,45048.0,84.0033,84.1177,83.9651,84.07,45048.0
2022-01-12 13:30:00,88.11,88.14,88.02,88.05,47324.0,84.0605,84.0891,83.9746,84.0033,47324.0
2022-01-12 13:40:00,88.06,88.15,88.04,88.08,42809.0,84.0128,84.0987,83.9937,84.0319,42809.0
2022-01-12 13:50:00,88.07,88.09,87.96,87.99,44576.0,84.0223,84.0414,83.9174,83.946,44576.0
2022-01-12 14:00:00,87.98,88.04,87.89,87.91,55944.0,83.9365,83.9937,83.8506,83.8697,55944.0
2022-01-12 14:10:00,87.89,87.94,87.83,87.89,37322.0,83.8506,83.8983,83.7934,83.8506,37322.0
2022-01-12 14:20:00,87.88,88.08,87.87,88.06,46936.0,83.8411,84.0319,83.8315,84.0128,46936.0
2022-01-12 14:30:00,88.05,88.37,88.02,88.34,105898.0,84.0033,84.3086,83.9746,84.2799,105898.0
2022-01-12 14:40:00,88.33,88.33,88.1,88.22,65745.0,84.2704,84.2704,84.051,84.1654,65745.0
2022-01-12 14:50:00,88.23,88.33,88.19,88.22,66194.0,84.175,84.2704,84.1368,84.1654,66194.0
2022-01-12 15:00:00,88.22,88.24,87.96,87.96,108280.0,84.1654,84.1845,83.9174,83.9174,108280.0
2022-01-12 15:10:00,87.98,88.21,87.98,88.19,63462.0,83.9365,84.1559,83.9365,84.1368,63462.0
2022-01-12 15:20:00,88.18,88.25,88.1,88.13,70938.0,84.1273,84.1941,84.051,84.0796,70938.0
2022-01-12 15:30:00,88.13,88.26,88.07,88.2,143425.0,84.0796,84.2036,84.0223,84.1464,143425.0
2022-01-12 15:40:00,88.21,88.32,88.21,88.26,136969.0,84.1559,84.2608,84.1559,84.2036,136969.0
2022-01-12 15:50:00,88.28,88.48,88.24,88.34,510081.0,84.2227,84.4135,84.1845,84.2799,510081.0
2022-01-13 09:30:00,88.73,88.9,88.24,88.3,151927.0,84.652,84.8142,84.1845,84.2418,151927.0
2022-01-13 09:40:00,88.27,88.41,88.01,88.4,91680.0,84.2131,84.3467,83.9651,84.3372,91680.0
2022-01-13 09:50:00,88.43,88.44,88.12,88.26,56443.0,84.3658,84.3753,84.07,84.2036,56443.0
2022-01-13 10:00:00,88.28,88.39,88.02,88.11,88494.0,84.2227,84.3276,83.9746,84.0605,88494.0
2022-01-13 10:10:00,88.11,88.11,87.78,88.07,193944.0,84.0605,84.0605,83.7457,84.0223,193944.0
2022-01-13 10:20:00,88.09,88.29,87.96,88.09,100422.0,84.0414,84.2322,83.9174,84.0414,100422.0
2022-01-13 10:30:00,88.08,88.26,87.92,88.03,80119.0,84.0319,84.2036,83.8792,83.9842,80119.0
2022-01-13 10:40:00,88.05,88.31,88.04,88.21,79008.0,84.0033,84.2513,83.9937,84.1559,79008.0
2022-01-13 10:50:00,88.2,88.2,87.96,88.05,84217.0,84.1464,84.1464,83.9174,84.0033,84217.0
2022-01-13 11:00:00,88.05,88.16,87.93,88.1,61523.0,84.0033,84.1082,83.8888,84.051,61523.0
2022-01-13 11:10:00,88.08,88.13,87.98,88.11,52519.0,84.0319,84.0796,83.9365,84.0605,52519.0
2022-01-13 11:20:00,88.13,88.32,88.1,88.23,74891.0,84.0796,84.2608,84.051,84.175,74891.0
2022-01-13 11:30:00,88.23,88.41,88.17,88.37,65885.0,84.175,84.3467,84.1177,84.3086,65885.0
2022-01-13 11:40:00,88.37,88.5,88.29,88.43,82697.0,84.3086,84.4326,84.2322,84.3658,82697.0
2022-01-13 11:50:00,88.43,88.63,88.37,88.61,72822.0,84.3658,84.5566,84.3086,84.5375,72822.0
2022-01-13 12:00:00,88.62,88.78,88.59,88.76,146706.0,84.5471,84.6997,84.5184,84.6806,146706.0
2022-01-13 12:10:00,88.75,88.77,88.49,88.54,161517.0,84.6711,84.6902,84.423,84.4707,161517.0
2022-01-13 12:20:00,88.54,88.56,88.32,88.5,118890.0,84.4707,84.4898,84.2608,84.4326,118890.0
2022-01-13 12:30:00,88.51,88.64,88.39,88.6,55131.0,84.4421,84.5661,84.3276,84.528,55131.0
2022-01-13 12:40:00,88.61,88.69,88.47,88.49,67903.0,84.5375,84.6138,84.404,84.423,67903.0
2022-01-13 12:50:00,88.48,88.62,88.47,88.58,87139.0,84.4135,84.5471,84.404,84.5089,87139.0
2022-01-13 13:00:00,88.55,88.75,88.37,88.73,115678.0,84.4803,84.6711,84.3086,84.652,115678.0
2022-01-13 13:10:00,88.71,88.92,88.64,88.71,165597.0,84.6329,84.8333,84.5661,84.6329,165597.0
2022-01-13 13:20:00,88.7,88.88,88.65,88.8,60602.0,84.6234,84.7951,84.5757,84.7188,60602.0
2022-01-13 13:30:00,88.78,88.83,88.63,88.67,42483.0,84.6997,84.7474,84.5566,84.5948,42483.0
2022-01-13 13:40:00,88.66,88.69,88.58,88.65,52196.0,84.5852,84.6138,84.5089,84.5757,52196.0
2022-01-13 13:50:00,88.64,88.68,88.47,88.68,46999.0,84.5661,84.6043,84.404,84.6043,46999.0
2022-01-13 14:00:00,88.68,88.72,88.6,88.67,40677.0,84.6043,84.6425,84.528,84.5948,40677.0
2022-01-13 14:10:00,88.67,88.67,88.39,88.41,51253.0,84.5948,84.5948,84.3276,84.3467,51253.0
2022-01-13 14:20:00,88.42,88.42,88.26,88.28,45291.0,84.3563,84.3563,84.2036,84.2227,45291.0
2022-01-13 14:30:00,88.28,88.28,88.06,88.07,60337.0,84.2227,84.2227,84.0128,84.0223,60337.0
2022-01-13 14:40:00,88.08,88.25,88.05,88.21,52654.0,84.0319,84.1941,84.0033,84.1559,52654.0
2022-01-13 14:50:00,88.22,88.26,88.14,88.22,59762.0,84.1654,84.2036,84.0891,84.1654,59762.0
2022-01-13 15:00:00,88.22,88.22,88.0,88.14,109886.0,84.1654,84.1654,83.9556,84.0891,109886.0
2022-01-13 15:10:00,88.13,88.15,87.95,88.07,123169.0,84.0796,84.0987,83.9079,84.0223,123169.0
2022-01-13 15:20:00,88.07,88.14,88.01,88.06,102570.0,84.0223,84.0891,83.9651,84.0128,102570.0
2022-01-13 15:30:00,88.07,88.11,87.83,87.87,152939.0,84.0223,84.0605,83.7934,83.8315,152939.0
2022-01-13 15:40:00,87.87,87.99,87.67,87.69,209186.0,83.8315,83.946,83.6407,83.6598,209186.0
2022-01-13 15:50:00,87.69,87.88,87.55,87.8,656494.0,83.6598,83.8411,83.5262,83.7647,656494.0
2022-01-14 09:30:00,87.48,88.1,87.41,87.97,303569.0,83.4595,84.051,83.3927,83.9269,303569.0
2022-01-14 09:40:00,87.91,88.1,87.49,87.55,138666.0,83.8697,84.051,83.469,83.5262,138666.0
2022-01-14 09:50:00,87.53,87.65,87.42,87.62,109027.0,83.5072,83.6216,83.4022,83.593,109027.0
2022-01-14 10:00:00,87.63,87.64,87.26,87.41,133891.0,83.6026,83.6121,83.2496,83.3927,133891.0
2022-01-14 10:10:00,87.4,87.48,87.09,87.21,106394.0,83.3831,83.4595,83.0874,83.2019,106394.0
2022-01-14 10:20:00,87.21,87.21,86.93,87.06,192069.0,83.2019,83.2019,82.9347,83.0588,192069.0
2022-01-14 10:30:00,87.06,87.09,86.83,86.84,135542.0,83.0588,83.0874,82.8393,82.8489,135542.0
2022-01-14 10:40:00,86.83,87.01,86.7,86.98,150133.0,82.8393,83.0111,82.7153,82.9824,150133.0
2022-01-14 10:50:00,86.98,87.0,86.82,86.97,70215.0,82.9824,83.0015,82.8298,82.9729,70215.0
2022-01-14 11:00:00,86.99,87.12,86.85,86.9,163482.0,82.992,83.116,82.8584,82.9061,163482.0
2022-01-14 11:10:00,86.87,86.89,86.66,86.72,94089.0,82.8775,82.8966,82.6771,82.7344,94089.0
2022-01-14 11:20:00,86.74,87.01,86.72,86.94,56800.0,82.7535,83.0111,82.7344,82.9443,56800.0
2022-01-14 11:30:00,86.96,87.15,86.96,87.14,81475.0,82.9634,83.1446,82.9634,83.1351,81475.0
2022-01-14 11:40:00,87.12,87.34,87.03,87.22,83719.0,83.116,83.3259,83.0301,83.2114,83719.0
2022-01-14 11:50:00,87.24,87.28,87.19,87.23,53895.0,83.2305,83.2686,83.1828,83.2209,53895.0
2022-01-14 12:00:00,87.22,87.24,87.13,87.24,48995.0,83.2114,83.2305,83.1255,83.2305,48995.0
2022-01-14 12:10:00,87.23,87.35,87.18,87.23,64293.0,83.2209,83.3354,83.1732,83.2209,64293.0
2022-01-14 12:20:00,87.21,87.22,86.96,87.15,60306.0,83.2019,83.2114,82.9634,83.1446,60306.0
2022-01-14 12:30:00,87.15,87.3,87.15,87.28,52683.0,83.1446,83.2877,83.1446,83.2686,52683.0
2022-01-14 12:40:00,87.27,87.27,86.95,87.02,57698.0,83.2591,83.2591,82.9538,83.0206,57698.0
2022-01-14 12:50:00,87.04,87.06,86.91,86.91,52014.0,83.0397,83.0588,82.9157,82.9157,52014.0
2022-01-14 13:00:00,86.91,86.97,86.82,86.83,65755.0,82.9157,82.9729,82.8298,82.8393,65755.0
2022-01-14 13:10:00,86.83,86.98,86.78,86.88,56446.0,82.8393,82.9824,82.7916,82.887,56446.0
2022-01-14 13:20:00,86.87,86.91,86.8,86.9,50561.0,82.8775,82.9157,82.8107,82.9061,50561.0
2022-01-14 13:30:00,86.88,86.97,86.81,86.9,90326.0,82.887,82.9729,82.8202,82.9061,90326.0
2022-01-14 13:40:00,86.9,87.05,86.88,86.99,39071.0,82.9061,83.0492,82.887,82.992,39071.0
2022-01-14 13:50:00,87.0,87.32,87.0,87.27,34783.0,83.0015,83.3068,83.0015,83.2591,34783.0
2022-01-14 14:00:00,87.27,87.35,87.17,87.29,95740.0,83.2591,83.3354,83.1637,83.2782,95740.0
2022-01-14 14:10:00,87.29,87.33,87.2,87.28,42650.0,83.2782,83.3163,83.1923,83.2686,42650.0
2022-01-14 14:20:00,87.28,87.33,87.1,87.12,58502.0,83.2686,83.3163,83.0969,83.116,58502.0
2022-01-14 14:30:00,87.1,87.4,87.09,87.37,61464.0,83.0969,83.3831,83.0874,83.3545,61464.0
2022-01-14 14:40:00,87.36,87.4,87.24,87.37,50404.0,83.345,83.3831,83.2305,83.3545,50404.0
2022-01-14 14:50:00,87.39,87.57,87.38,87.42,93696.0,83.3736,83.5453,83.3641,83.4022,93696.0
2022-01-14 15:00:00,87.43,87.6,87.38,87.41,71695.0,83.4118,83.5739,83.3641,83.3927,71695.0
2022-01-14 15:10:00,87.42,87.59,87.4,87.58,63710.0,83.4022,83.5644,83.3831,83.5549,63710.0
2022-01-14 15:20:00,87.58,87.72,87.45,87.48,88187.0,83.5549,83.6884,83.4308,83.4595,88187.0
2022-01-14 15:30:00,87.49,87.77,87.49,87.65,161877.0,83.469,83.7361,83.469,83.6216,161877.0
2022-01-14 15:40:00,87.64,87.7,87.51,87.67,261827.0,83.6121,83.6693,83.4881,83.6407,261827.0
2022-01-14 15:50:00,87.67,87.8,87.56,87.69,434869.0,83.6407,83.7647,83.5358,83.6598,434869.0
2022-01-18 09:30:00,86.87,86.97,86.22,86.56,344247.0,82.8775,82.9729,82.2574,82.5817,344247.0
2022-01-18 09:40:00,86.56,86.62,85.93,86.24,250739.0,82.5817,82.639,81.9807,82.2764,250739.0
2022-01-18 09:50:00,86.21,86.33,85.96,86.28,119652.0,82.2478,82.3623,82.0093,82.3146,119652.0
2022-01-18 10:00:00,86.28,86.33,85.9,86.26,136109.0,82.3146,82.3623,81.9521,82.2955,136109.0
2022-01-18 10:10:00,86.23,86.44,86.15,86.25,121858.0,82.2669,82.4673,82.1906,82.286,121858.0
2022-01-18 10:20:00,86.24,86.37,86.14,86.31,73364.0,82.2764,82.4005,82.181,82.3432,73364.0
2022-01-18 10:30:00,86.34,86.38,86.14,86.15,130188.0,82.3718,82.41,82.181,82.1906,130188.0
2022-01-18 10:40:00,86.17,86.3,86.07,86.28,98610.0,82.2097,82.3337,82.1143,82.3146,98610.0
2022-01-18 10:50:00,86.27,86.29,85.97,86.23,128591.0,82.3051,82.3241,82.0189,82.2669,128591.0
2022-01-18 11:00:00,86.23,86.28,86.1,86.27,68332.0,82.2669,82.3146,82.1429,82.3051,68332.0
2022-01-18 11:10:00,86.25,86.42,86.16,86.3,74594.0,82.286,82.4482,82.2001,82.3337,74594.0
2022-01-18 11:20:00,86.29,86.38,86.19,86.3,58647.0,82.3241,82.41,82.2287,82.3337,58647.0
2022-01-18 11:30:00,86.28,86.3,86.07,86.17,81265.0,82.3146,82.3337,82.1143,82.2097,81265.0
2022-01-18 11:40:00,86.19,86.36,86.18,86.29,47758.0,82.2287,82.3909,82.2192,82.3241,47758.0
2022-01-18 11:50:00,86.31,86.36,86.28,86.35,24353.0,82.3432,82.3909,82.3146,82.3814,24353.0
2022-01-18 12:00:00,86.33,86.33,86.08,86.15,65888.0,82.3623,82.3623,82.1238,82.1906,65888.0
2022-01-18 12:10:00,86.17,86.3,86.1,86.21,58890.0,82.2097,82.3337,82.1429,82.2478,58890.0
2022-01-18 12:20:00,86.2,86.26,86.16,86.23,45190.0,82.2383,82.2955,82.2001,82.2669,45190.0
2022-01-18 12:30:00,86.23,86.3,86.14,86.26,38779.0,82.2669,82.3337,82.181,82.2955,38779.0
2022-01-18 12:40:00,86.27,86.33,86.16,86.18,46675.0,82.3051,82.3623,82.2001,82.2192,46675.0
2022-01-18 12:50:00,86.17,86.24,86.07,86.09,63627.0,82.2097,82.2764,82.1143,82.1333,63627.0
2022-01-18 13:00:00,86.11,86.11,85.91,86.01,97205.0,82.1524,82.1524,81.9616,82.057,97205.0
2022-01-18 13:10:00,86.01,86.05,85.92,85.97,62174.0,82.057,82.0952,81.9712,82.0189,62174.0
2022-01-18 13:20:00,85.98,85.98,85.73,85.83,84700.0,82.0284,82.0284,81.7899,81.8853,84700.0
2022-01-18 13:30:00,85.82,86.0,85.73,85.98,48571.0,81.8757,82.0475,81.7899,82.0284,48571.0
2022-01-18 13:40:00,85.97,85.99,85.87,85.92,70735.0,82.0189,82.0379,81.9234,81.9712,70735.0
2022-01-18 13:50:00,85.92,86.03,85.88,85.98,50537.0,81.9712,82.0761,81.933,82.0284,50537.0
2022-01-18 14:00:00,85.97,86.03,85.91,85.97,40582.0,82.0189,82.0761,81.9616,82.0189,40582.0
2022-01-18 14:10:00,85.97,85.99,85.9,85.98,37278.0,82.0189,82.0379,81.9521,82.0284,37278.0
2022-01-18 14:20:00,85.98,85.98,85.7,85.76,123052.0,82.0284,82.0284,81.7613,81.8185,123052.0
2022-01-18 14:30:00,85.76,85.98,85.75,85.9,127195.0,81.8185,82.0284,81.809,81.9521,127195.0
2022-01-18 14:40:00,85.88,85.99,85.84,85.94,64703.0,81.933,82.0379,81.8948,81.9902,64703.0
2022-01-18 14:50:00,85.95,86.08,85.94,85.97,73000.0,81.9998,82.1238,81.9902,82.0189,73000.0
2022-01-18 15:00:00,85.96,86.0,85.75,85.8,101707.0,82.0093,82.0475,81.809,81.8567,101707.0
2022-01-18 15:10:00,85.78,85.85,85.53,85.54,143286.0,81.8376,81.9044,81.5991,81.6086,143286.0
2022-01-18 15:20:00,85.54,85.65,85.54,85.62,150878.0,81.6086,81.7136,81.6086,81.6849,150878.0
2022-01-18 15:30:00,85.61,85.75,85.6,85.65,168358.0,81.6754,81.809,81.6659,81.7136,168358.0
2022-01-18 15:40:00,85.64,85.66,85.42,85.58,277953.0,81.704,81.7231,81.4941,81.6468,277953.0
2022-01-18 15:50:00,85.55,85.64,85.34,85.57,714232.0,81.6182,81.704,81.4178,81.6372,714232.0
2022-01-19 09:30:00,85.77,86.52,85.75,86.34,290077.0,81.828,82.5436,81.809,82.3718,290077.0
2022-01-19 09:40:00,86.34,86.65,86.2,86.5,135544.0,82.3718,82.6676,82.2383,82.5245,135544.0
2022-01-19 09:50:00,86.5,86.69,86.3,86.5,101470.0,82.5245,82.7058,82.3337,82.5245,101470.0
2022-01-19 10:00:00,86.51,86.62,86.06,86.08,114070.0,82.534,82.639,82.1047,82.1238,114070.0
2022-01-19 10:10:00,86.09,86.29,85.95,86.01,113286.0,82.1333,82.3241,81.9998,82.057,113286.0
2022-01-19 10:20:00,86.02,86.04,85.69,85.7,76803.0,82.0666,82.0856,81.7517,81.7613,76803.0
2022-01-19 10:30:00,85.72,85.8,85.62,85.74,95394.0,81.7803,81.8567,81.6849,81.7994,95394.0
2022-01-19 10:40:00,85.74,85.79,85.52,85.52,130325.0,81.7994,81.8471,81.5895,81.5895,130325.0
2022-01-19 10:50:00,85.54,85.82,85.49,85.74,81228.0,81.6086,81.8757,81.5609,81.7994,81228.0
2022-01-19 11:00:00,85.72,85.72,85.39,85.49,75243.0,81.7803,81.7803,81.4655,81.5609,75243.0
2022-01-19 11:10:00,85.46,85.5,85.22,85.22,98706.0,81.5323,81.5705,81.3033,81.3033,98706.0
2022-01-19 11:20:00,85.22,85.25,85.02,85.07,175012.0,81.3033,81.3319,81.1125,81.1602,175012.0
2022-01-19 11:30:00,85.08,85.13,84.91,84.99,202823.0,81.1698,81.2175,81.0076,81.0839,202823.0
2022-01-19 11:40:00,84.97,85.05,84.83,85.0,143683.0,81.0648,81.1411,80.9312,81.0934,143683.0
2022-01-19 11:50:00,85.0,85.2,84.94,85.16,167670.0,81.0934,81.2842,81.0362,81.2461,167670.0
2022-01-19 12:00:00,85.16,85.2,84.92,84.99,150363.0,81.2461,81.2842,81.0171,81.0839,150363.0
2022-01-19 12:10:00,85.0,85.06,84.73,84.82,223012.0,81.0934,81.1507,80.8358,80.9217,223012.0
2022-01-19 12:20:00,84.84,84.92,84.75,84.79,189915.0,80.9408,81.0171,80.8549,80.8931,189915.0
2022-01-19 12:30:00,84.78,84.87,84.6,84.63,220924.0,80.8835,80.9694,80.7118,80.7404,220924.0
2022-01-19 12:40:00,84.63,84.78,84.52,84.77,199537.0,80.7404,80.8835,80.6355,80.874,199537.0
2022-01-19 12:50:00,84.78,84.91,84.7,84.82,168855.0,80.8835,81.0076,80.8072,80.9217,168855.0
2022-01-19 13:00:00,84.82,85.03,84.74,84.91,166304.0,80.9217,81.1221,80.8454,81.0076,166304.0
2022-01-19 13:10:00,84.91,84.95,84.83,84.91,96707.0,81.0076,81.0457,80.9312,81.0076,96707.0
2022-01-19 13:20:00,84.91,84.91,84.63,84.67,105396.0,81.0076,81.0076,80.7404,80.7786,105396.0
2022-01-19 13:30:00,84.66,84.72,84.58,84.62,127454.0,80.7691,80.8263,80.6927,80.7309,127454.0
2022-01-19 13:40:00,84.62,84.71,84.56,84.7,65168.0,80.7309,80.8168,80.6737,80.8072,65168.0
2022-01-19 13:50:00,84.69,84.78,84.64,84.74,126075.0,80.7977,80.8835,80.75,80.8454,126075.0
2022-01-19 14:00:00,84.73,84.79,84.45,84.46,112647.0,80.8358,80.8931,80.5687,80.5783,112647.0
2022-01-19 14:10:00,84.46,84.51,84.26,84.32,112105.0,80.5783,80.626,80.3874,80.4447,112105.0
2022-01-19 14:20:00,84.32,84.33,84.09,84.09,197095.0,80.4447,80.4542,80.2253,80.2253,197095.0
2022-01-19 14:30:00,84.09,84.23,84.04,84.11,135648.0,80.2253,80.3588,80.1776,80.2443,135648.0
2022-01-19 14:40:00,84.12,84.31,84.06,84.16,150673.0,80.2539,80.4351,80.1966,80.292,150673.0
2022-01-19 14:50:00,84.15,84.27,84.06,84.06,163371.0,80.2825,80.397,80.1966,80.1966,163371.0
2022-01-19 15:00:00,84.07,84.08,83.87,83.88,207382.0,80.2062,80.2157,80.0154,80.0249,207382.0
2022-01-19 15:10:00,83.87,84.03,83.72,83.75,275537.0,80.0154,80.168,79.8723,79.9009,275537.0
2022-01-19 15:20:00,83.75,84.13,83.75,83.83,296936.0,79.9009,80.2634,79.9009,79.9772,296936.0
2022-01-19 15:30:00,83.82,83.96,83.54,83.64,400674.0,79.9677,80.1012,79.7005,79.7959,400674.0
2022-01-19 15:40:00,83.64,83.8,83.6,83.69,421200.0,79.7959,79.9486,79.7578,79.8436,421200.0
2022-01-19 15:50:00,83.68,83.68,83.23,83.38,1020305.0,79.8341,79.8341,79.4048,79.5479,1020305.0
2022-01-20 09:30:00,83.92,84.28,83.6,83.68,430687.0,80.0631,80.4065,79.7578,79.8341,430687.0
2022-01-20 09:40:00,83.7,84.12,83.64,83.95,318725.0,79.8532,80.2539,79.7959,80.0917,318725.0
2022-01-20 09:50:00,83.93,84.53,83.84,84.45,443454.0,80.0726,80.645,79.9867,80.5687,443454.0
2022-01-20 10:00:00,84.45,85.0,84.33,84.64,781730.0,80.5687,81.0934,80.4542,80.75,781730.0
2022-01-20 10:10:00,84.62,84.74,84.23,84.28,205665.0,80.7309,80.8454,80.3588,80.4065,205665.0
2022-01-20 10:20:00,84.28,84.53,84.27,84.49,142289.0,80.4065,80.645,80.397,80.6069,142289.0
2022-01-20 10:30:00,84.5,84.78,84.49,84.76,274767.0,80.6164,80.8835,80.6069,80.8645,274767.0
2022-01-20 10:40:00,84.76,84.77,84.42,84.58,136099.0,80.8645,80.874,80.5401,80.6927,136099.0
2022-01-20 10:50:00,84.57,84.62,84.5,84.61,93500.0,80.6832,80.7309,80.6164,80.7214,93500.0
2022-01-20 11:00:00,84.6,84.62,84.3,84.35,147278.0,80.7118,80.7309,80.4256,80.4733,147278.0
2022-01-20 11:10:00,84.36,84.4,84.28,84.36,144770.0,80.4828,80.521,80.4065,80.4828,144770.0
2022-01-20 11:20:00,84.36,84.43,84.3,84.43,115386.0,80.4828,80.5496,80.4256,80.5496,115386.0
2022-01-20 11:30:00,84.43,84.58,84.37,84.38,149383.0,80.5496,80.6927,80.4924,80.5019,149383.0
2022-01-20 11:40:00,84.4,84.4,84.18,84.34,72393.0,80.521,80.521,80.3111,80.4638,72393.0
2022-01-20 11:50:00,84.33,84.34,84.23,84.26,59633.0,80.4542,80.4638,80.3588,80.3874,59633.0
2022-01-20 12:00:00,84.26,84.3,84.11,84.12,93736.0,80.3874,80.4256,80.2443,80.2539,93736.0
2022-01-20 12:10:00,84.12,84.16,84.05,84.07,96112.0,80.2539,80.292,80.1871,80.2062,96112.0
2022-01-20 12:20:00,84.06,84.1,84.02,84.08,105941.0,80.1966,80.2348,80.1585,80.2157,105941.0
2022-01-20 12:30:00,84.07,84.1,83.94,83.97,115397.0,80.2062,80.2348,80.0822,80.1108,115397.0
2022-01-20 12:40:00,83.97,84.14,83.92,84.04,105619.0,80.1108,80.273,80.0631,80.1776,105619.0
2022-01-20 12:50:00,84.04,84.04,83.85,83.89,73259.0,80.1776,80.1776,79.9963,80.0344,73259.0
2022-01-20 13:00:00,83.9,83.9,83.67,83.78,94664.0,80.044,80.044,79.8246,79.9295,94664.0
2022-01-20 13:10:00,83.79,83.88,83.74,83.87,50733.0,79.939,80.0249,79.8913,80.0154,50733.0
2022-01-20 13:20:00,83.86,83.94,83.8,83.92,55803.0,80.0058,80.0822,79.9486,80.0631,55803.0
2022-01-20 13:30:00,83.92,84.04,83.88,83.99,111519.0,80.0631,80.1776,80.0249,80.1299,111519.0
2022-01-20 13:40:00,83.99,84.01,83.8,83.81,110794.0,80.1299,80.1489,79.9486,79.9581,110794.0
2022-01-20 13:50:00,83.8,83.8,83.67,83.7,143846.0,79.9486,79.9486,79.8246,79.8532,143846.0
2022-01-20 14:00:00,83.7,84.05,83.7,84.02,203979.0,79.8532,80.1871,79.8532,80.1585,203979.0
2022-01-20 14:10:00,84.03,84.03,83.71,83.77,104413.0,80.168,80.168,79.8627,79.92,104413.0
2022-01-20 14:20:00,83.8,83.99,83.8,83.91,61782.0,79.9486,80.1299,79.9486,80.0535,61782.0
2022-01-20 14:30:00,83.91,83.93,83.76,83.8,91845.0,80.0535,80.0726,79.9104,79.9486,91845.0
2022-01-20 14:40:00,83.79,83.97,83.7,83.95,162523.0,79.939,80.1108,79.8532,80.0917,162523.0
2022-01-20 14:50:00,83.95,84.02,83.75,83.77,254814.0,80.0917,80.1585,79.9009,79.92,254814.0
2022-01-20 15:00:00,83.78,83.91,83.53,83.57,119470.0,79.9295,80.0535,79.691,79.7292,119470.0
2022-01-20 15:10:00,83.57,83.63,83.49,83.57,130821.0,79.7292,79.7864,79.6528,79.7292,130821.0
2022-01-20 15:20:00,83.56,83.59,83.42,83.49,151838.0,79.7196,79.7482,79.5861,79.6528,151838.0
2022-01-20 15:30:00,83.48,83.55,83.16,83.29,244851.0,79.6433,79.7101,79.338,79.462,244851.0
2022-01-20 15:40:00,83.3,83.35,82.97,82.98,310901.0,79.4716,79.5193,79.1567,79.1663,310901.0
2022-01-20 15:50:00,82.97,83.13,82.52,82.69,1196041.0,79.1567,79.3094,78.7274,78.8896,1196041.0
2022-01-21 09:30:00,83.36,83.39,82.65,82.79,565757.0,79.5288,79.5574,78.8514,78.985,565757.0
2022-01-21 09:40:00,82.79,83.0,82.4,82.55,178397.0,78.985,79.1854,78.6129,78.756,178397.0
2022-01-21 09:50:00,82.54,82.78,82.49,82.62,157393.0,78.7465,78.9755,78.6988,78.8228,157393.0
2022-01-21 10:00:00,82.58,82.79,82.33,82.61,157054.0,78.7847,78.985,78.5461,78.8133,157054.0
2022-01-21 10:10:00,82.58,82.59,82.26,82.3,178422.0,78.7847,78.7942,78.4794,78.5175,178422.0
2022-01-21 10:20:00,82.31,82.34,82.03,82.2,505146.0,78.5271,78.5557,78.2599,78.4221,505146.0
2022-01-21 10:30:00,82.2,82.96,82.17,82.69,116075.0,78.4221,79.1472,78.3935,78.8896,116075.0
2022-01-21 10:40:00,82.69,82.95,82.47,82.95,135882.0,78.8896,79.1377,78.6797,79.1377,135882.0
2022-01-21 10:50:00,82.93,83.11,82.69,82.84,177142.0,79.1186,79.2903,78.8896,79.0327,177142.0
2022-01-21 11:00:00,82.84,83.17,82.77,83.09,482211.0,79.0327,79.3475,78.9659,79.2712,482211.0
2022-01-21 11:10:00,83.11,83.11,82.74,82.86,108994.0,79.2903,79.2903,78.9373,79.0518,108994.0
2022-01-21 11:20:00,82.86,83.05,82.79,82.9,188705.0,79.0518,79.2331,78.985,79.0899,188705.0
2022-01-21 11:30:00,82.9,83.22,82.84,83.11,127331.0,79.0899,79.3952,79.0327,79.2903,127331.0
2022-01-21 11:40:00,83.14,83.16,82.77,82.87,311825.0,79.3189,79.338,78.9659,79.0613,311825.0
2022-01-21 11:50:00,82.89,82.9,82.75,82.83,191038.0,79.0804,79.0899,78.9468,79.0232,191038.0
2022-01-21 12:00:00,82.84,82.91,82.75,82.91,181080.0,79.0327,79.0995,78.9468,79.0995,181080.0
2022-01-21 12:10:00,82.9,83.05,82.82,83.01,141165.0,79.0899,79.2331,79.0136,79.1949,141165.0
2022-01-21 12:20:00,82.99,83.13,82.94,83.03,125395.0,79.1758,79.3094,79.1281,79.214,125395.0
2022-01-21 12:30:00,83.01,83.01,82.77,82.92,131266.0,79.1949,79.1949,78.9659,79.109,131266.0
2022-01-21 12:40:00,82.92,82.97,82.6,82.61,103676.0,79.109,79.1567,78.8037,78.8133,103676.0
2022-01-21 12:50:00,82.63,82.74,82.55,82.72,153244.0,78.8324,78.9373,78.756,78.9182,153244.0
2022-01-21 13:00:00,82.71,82.96,82.67,82.92,187883.0,78.9087,79.1472,78.8705,79.109,187883.0
2022-01-21 13:10:00,82.95,83.3,82.89,82.89,218255.0,79.1377,79.4716,79.0804,79.0804,218255.0
2022-01-21 13:20:00,82.88,82.88,82.66,82.74,154647.0,79.0709,79.0709,78.861,78.9373,154647.0
2022-01-21 13:30:00,82.73,82.85,82.65,82.76,128218.0,78.9278,79.0422,78.8514,78.9564,128218.0
2022-01-21 13:40:00,82.78,82.83,82.69,82.77,114731.0,78.9755,79.0232,78.8896,78.9659,114731.0
2022-01-21 13:50:00,82.78,82.88,82.59,82.64,129160.0,78.9755,79.0709,78.7942,78.8419,129160.0
2022-01-21 14:00:00,82.65,82.86,82.62,82.71,113752.0,78.8514,79.0518,78.8228,78.9087,113752.0
2022-01-21 14:10:00,82.72,82.84,82.69,82.77,163842.0,78.9182,79.0327,78.8896,78.9659,163842.0
2022-01-21 14:20:00,82.77,82.83,82.6,82.64,169135.0,78.9659,79.0232,78.8037,78.8419,169135.0
2022-01-21 14:30:00,82.64,82.72,82.54,82.7,117727.0,78.8419,78.9182,78.7465,78.8991,117727.0
2022-01-21 14:40:00,82.72,82.78,82.68,82.74,90311.0,78.9182,78.9755,78.8801,78.9373,90311.0
2022-01-21 14:50:00,82.75,82.78,82.45,82.49,196426.0,78.9468,78.9755,78.6606,78.6988,196426.0
2022-01-21 15:00:00,82.48,82.63,82.25,82.27,195297.0,78.6893,78.8324,78.4698,78.4889,195297.0
2022-01-21 15:10:00,82.27,82.52,82.11,82.38,229835.0,78.4889,78.7274,78.3363,78.5938,229835.0
2022-01-21 15:20:00,82.37,82.44,82.26,82.35,246711.0,78.5843,78.6511,78.4794,78.5652,246711.0
2022-01-21 15:30:00,82.35,82.55,82.35,82.55,593392.0,78.5652,78.756,78.5652,78.756,593392.0
2022-01-21 15:40:00,82.53,82.71,82.41,82.52,408222.0,78.737,78.9087,78.6225,78.7274,408222.0
2022-01-21 15:50:00,82.5,82.54,82.18,82.22,796691.0,78.7083,78.7465,78.403,78.4412,796691.0
2022-01-24 09:30:00,81.22,82.3,80.96,81.93,471126.0,77.4872,78.5175,77.2391,78.1645,471126.0
2022-01-24 09:40:00,81.9,82.07,81.16,81.27,219889.0,78.1359,78.2981,77.4299,77.5349,219889.0
2022-01-24 09:50:00,81.27,81.41,81.09,81.23,181613.0,77.5349,77.6684,77.3631,77.4967,181613.0
2022-01-24 10:00:00,81.23,81.24,80.47,80.6,229951.0,77.4967,77.5062,76.7716,76.8957,229951.0
2022-01-24 10:10:00,80.59,80.94,80.38,80.68,167191.0,76.8861,77.22,76.6858,76.972,167191.0
2022-01-24 10:20:00,80.66,80.9,80.49,80.69,285155.0,76.9529,77.1819,76.7907,76.9815,285155.0
2022-01-24 10:30:00,80.69,80.84,80.5,80.66,244539.0,76.9815,77.1246,76.8003,76.9529,244539.0
2022-01-24 10:40:00,80.62,80.69,80.29,80.33,267143.0,76.9147,76.9815,76.5999,76.6381,267143.0
2022-01-24 10:50:00,80.33,80.71,80.28,80.36,405400.0,76.6381,77.0006,76.5904,76.6667,405400.0
2022-01-24 11:00:00,80.35,80.37,79.85,79.94,273043.0,76.6571,76.6762,76.1801,76.266,273043.0
2022-01-24 11:10:00,79.93,80.23,79.8,80.23,247976.0,76.2564,76.5427,76.1324,76.5427,247976.0
2022-01-24 11:20:00,80.22,80.55,80.22,80.47,199740.0,76.5331,76.848,76.5331,76.7716,199740.0
2022-01-24 11:30:00,80.46,80.53,80.2,80.37,145303.0,76.7621,76.8289,76.514,76.6762,145303.0
2022-01-24 11:40:00,80.36,80.38,79.69,79.72,171476.0,76.6667,76.6858,76.0275,76.0561,171476.0
2022-01-24 11:50:00,79.73,80.19,79.71,80.12,130796.0,76.0656,76.5045,76.0466,76.4377,130796.0
2022-01-24 12:00:00,80.12,80.13,79.73,79.81,153751.0,76.4377,76.4473,76.0656,76.142,153751.0
2022-01-24 12:10:00,79.82,79.96,79.59,79.91,279157.0,76.1515,76.2851,75.9321,76.2374,279157.0
2022-01-24 12:20:00,79.91,80.17,79.78,79.95,296844.0,76.2374,76.4854,76.1133,76.2755,296844.0
2022-01-24 12:30:00,79.95,80.01,79.66,79.78,197724.0,76.2755,76.3328,75.9989,76.1133,197724.0
2022-01-24 12:40:00,79.76,80.09,79.66,80.0,366346.0,76.0943,76.4091,75.9989,76.3232,366346.0
2022-01-24 12:50:00,80.0,80.35,79.88,80.31,284588.0,76.3232,76.6571,76.2087,76.619,284588.0
2022-01-24 13:00:00,80.3,80.64,80.17,80.53,199419.0,76.6094,76.9338,76.4854,76.8289,199419.0
2022-01-24 13:10:00,80.54,80.88,80.47,80.76,443117.0,76.8384,77.1628,76.7716,77.0483,443117.0
2022-01-24 13:20:00,80.76,80.78,80.36,80.39,218758.0,77.0483,77.0674,76.6667,76.6953,218758.0
2022-01-24 13:30:00,80.38,80.68,80.32,80.66,215851.0,76.6858,76.972,76.6285,76.9529,215851.0
2022-01-24 13:40:00,80.66,80.99,80.56,80.96,229663.0,76.9529,77.2677,76.8575,77.2391,229663.0
2022-01-24 13:50:00,80.99,81.37,80.92,81.33,215761.0,77.2677,77.6303,77.2009,77.5921,215761.0
2022-01-24 14:00:00,81.34,81.62,81.24,81.34,170471.0,77.6016,77.8688,77.5062,77.6016,170471.0
2022-01-24 14:10:00,81.35,81.42,81.07,81.12,190768.0,77.6112,77.678,77.3441,77.3918,190768.0
2022-01-24 14:20:00,81.13,81.3,80.96,81.04,142157.0,77.4013,77.5635,77.2391,77.3154,142157.0
2022-01-24 14:30:00,81.02,81.2,80.72,80.84,140863.0,77.2964,77.4681,77.0101,77.1246,140863.0
2022-01-24 14:40:00,80.87,80.96,80.56,80.88,137719.0,77.1532,77.2391,76.8575,77.1628,137719.0
2022-01-24 14:50:00,80.88,81.17,80.74,81.12,160751.0,77.1628,77.4395,77.0292,77.3918,160751.0
2022-01-24 15:00:00,81.11,81.28,81.01,81.11,199782.0,77.3822,77.5444,77.2868,77.3822,199782.0
2022-01-24 15:10:00,81.13,81.44,81.09,81.19,208808.0,77.4013,77.6971,77.3631,77.4585,208808.0
2022-01-24 15:20:00,81.21,81.39,81.11,81.34,257063.0,77.4776,77.6493,77.3822,77.6016,257063.0
2022-01-24 15:30:00,81.33,81.97,81.25,81.94,285583.0,77.5921,78.2027,77.5158,78.1741,285583.0
2022-01-24 15:40:00,81.92,82.17,81.6,82.11,436428.0,78.155,78.3935,77.8497,78.3363,436428.0
2022-01-24 15:50:00,82.06,82.42,81.77,82.41,1656670.0,78.2886,78.632,78.0119,78.6225,1656670.0
2022-01-25 09:30:00,81.33,81.77,81.09,81.13,263942.0,77.5921,78.0119,77.3631,77.4013,263942.0
2022-01-25 09:40:00,81.12,81.29,80.66,80.82,238271.0,77.3918,77.5539,76.9529,77.1055,238271.0
2022-01-25 09:50:00,80.74,80.77,80.45,80.7,185315.0,77.0292,77.0578,76.7526,76.9911,185315.0
2022-01-25 10:00:00,80.7,80.78,80.2,80.54,196731.0,76.9911,77.0674,76.514,76.8384,196731.0
2022-01-25 10:10:00,80.52,81.15,80.43,81.02,220137.0,76.8193,77.4204,76.7335,77.2964,220137.0
2022-01-25 10:20:00,80.99,81.37,80.87,81.3,294981.0,77.2677,77.6303,77.1532,77.5635,294981.0
2022-01-25 10:30:00,81.3,81.33,80.6,80.65,178182.0,77.5635,77.5921,76.8957,76.9434,178182.0
2022-01-25 10:40:00,80.7,81.11,80.64,81.0,91996.0,76.9911,77.3822,76.9338,77.2773,91996.0
2022-01-25 10:50:00,81.01,81.08,80.79,80.82,243939.0,77.2868,77.3536,77.0769,77.1055,243939.0
2022-01-25 11:00:00,80.83,81.19,80.71,81.03,375840.0,77.1151,77.4585,77.0006,77.3059,375840.0
2022-01-25 11:10:00,81.05,81.14,80.71,81.05,164660.0,77.325,77.4108,77.0006,77.325,164660.0
2022-01-25 11:20:00,81.03,81.2,80.83,80.94,112087.0,77.3059,77.4681,77.1151,77.22,112087.0
2022-01-25 11:30:00,80.93,80.99,80.5,80.64,127450.0,77.2105,77.2677,76.8003,76.9338,127450.0
2022-01-25 11:40:00,80.62,80.77,80.54,80.75,89902.0,76.9147,77.0578,76.8384,77.0388,89902.0
2022-01-25 11:50:00,80.73,80.95,80.51,80.59,375552.0,77.0197,77.2296,76.8098,76.8861,375552.0
2022-01-25 12:00:00,80.59,80.82,80.56,80.67,298626.0,76.8861,77.1055,76.8575,76.9624,298626.0
2022-01-25 12:10:00,80.67,81.1,80.6,81.09,221325.0,76.9624,77.3727,76.8957,77.3631,221325.0
2022-01-25 12:20:00,81.08,81.27,80.98,81.03,125743.0,77.3536,77.5349,77.2582,77.3059,125743.0
2022-01-25 12:30:00,81.02,81.05,80.9,80.93,65952.0,77.2964,77.325,77.1819,77.2105,65952.0
2022-01-25 12:40:00,80.92,81.0,80.73,80.85,135824.0,77.2009,77.2773,77.0197,77.1342,135824.0
2022-01-25 12:50:00,80.88,81.0,80.82,81.0,250833.0,77.1628,77.2773,77.1055,77.2773,250833.0
2022-01-25 13:00:00,81.0,81.0,80.79,80.88,100430.0,77.2773,77.2773,77.0769,77.1628,100430.0
2022-01-25 13:10:00,80.89,81.0,80.83,80.92,149955.0,77.1723,77.2773,77.1151,77.2009,149955.0
2022-01-25 13:20:00,80.93,81.15,80.85,81.13,343389.0,77.2105,77.4204,77.1342,77.4013,343389.0
2022-01-25 13:30:00,81.11,81.19,81.02,81.13,295406.0,77.3822,77.4585,77.2964,77.4013,295406.0
2022-01-25 13:40:00,81.15,81.19,81.03,81.19,364515.0,77.4204,77.4585,77.3059,77.4585,364515.0
2022-01-25 13:50:00,81.18,81.52,81.16,81.51,360348.0,77.449,77.7734,77.4299,77.7638,360348.0
2022-01-25 14:00:00,81.52,81.62,81.37,81.49,221156.0,77.7734,77.8688,77.6303,77.7448,221156.0
2022-01-25 14:10:00,81.48,81.94,81.48,81.94,128609.0,77.7352,78.1741,77.7352,78.1741,128609.0
2022-01-25 14:20:00,81.92,82.1,81.6,81.62,209592.0,78.155,78.3267,77.8497,77.8688,209592.0
2022-01-25 14:30:00,81.61,81.68,81.4,81.58,292861.0,77.8592,77.926,77.6589,77.8306,292861.0
2022-01-25 14:40:00,81.57,81.92,81.57,81.74,365512.0,77.8211,78.155,77.8211,77.9833,365512.0
2022-01-25 14:50:00,81.74,81.97,81.71,81.85,378849.0,77.9833,78.2027,77.9546,78.0882,378849.0
2022-01-25 15:00:00,81.84,81.96,81.63,81.68,253947.0,78.0787,78.1932,77.8783,77.926,253947.0
2022-01-25 15:10:00,81.68,81.7,81.46,81.64,173535.0,77.926,77.9451,77.7161,77.8879,173535.0
2022-01-25 15:20:00,81.65,81.65,81.29,81.38,242717.0,77.8974,77.8974,77.5539,77.6398,242717.0
2022-01-25 15:30:00,81.39,81.46,81.18,81.44,257928.0,77.6493,77.7161,77.449,77.6971,257928.0
2022-01-25 15:40:00,81.44,81.57,81.19,81.28,304424.0,77.6971,77.8211,77.4585,77.5444,304424.0
2022-01-25 15:50:00,81.27,81.31,80.92,81.11,829979.0,77.5349,77.573,77.2009,77.3822,829979.0
2022-01-26 09:30:00,81.91,82.0,81.65,81.89,265797.0,78.1454,78.2313,77.8974,78.1264,265797.0
2022-01-26 09:40:00,81.9,82.03,81.55,81.97,255697.0,78.1359,78.2599,77.802,78.2027,255697.0
2022-01-26 09:50:00,81.95,81.98,81.68,81.87,151814.0,78.1836,78.2122,77.926,78.1073,151814.0
2022-01-26 10:00:00,81.88,82.0,81.59,81.71,141041.0,78.1168,78.2313,77.8402,77.9546,141041.0
2022-01-26 10:10:00,81.72,81.88,81.3,81.48,421955.0,77.9642,78.1168,77.5635,77.7352,421955.0
2022-01-26 10:20:00,81.47,81.56,81.22,81.26,297736.0,77.7257,77.8115,77.4872,77.5253,297736.0
2022-01-26 10:30:00,81.27,81.3,81.01,81.03,236277.0,77.5349,77.5635,77.2868,77.3059,236277.0
2022-01-26 10:40:00,81.04,81.13,80.89,81.01,296483.0,77.3154,77.4013,77.1723,77.2868,296483.0
2022-01-26 10:50:00,81.01,81.43,80.91,81.26,470507.0,77.2868,77.6875,77.1914,77.5253,470507.0
2022-01-26 11:00:00,81.27,81.35,81.08,81.26,264327.0,77.5349,77.6112,77.3536,77.5253,264327.0
2022-01-26 11:10:00,81.27,81.58,81.2,81.48,224420.0,77.5349,77.8306,77.4681,77.7352,224420.0
2022-01-26 11:20:00,81.49,81.65,81.42,81.47,144334.0,77.7448,77.8974,77.678,77.7257,144334.0
2022-01-26 11:30:00,81.46,81.55,81.4,81.44,102882.0,77.7161,77.802,77.6589,77.6971,102882.0
2022-01-26 11:40:00,81.45,81.52,81.28,81.3,91838.0,77.7066,77.7734,77.5444,77.5635,91838.0
2022-01-26 11:50:00,81.3,81.39,81.11,81.34,91405.0,77.5635,77.6493,77.3822,77.6016,91405.0
2022-01-26 12:00:00,81.36,81.6,81.28,81.59,102613.0,77.6207,77.8497,77.5444,77.8402,102613.0
2022-01-26 12:10:00,81.58,81.61,81.42,81.42,189372.0,77.8306,77.8592,77.678,77.678,189372.0
2022-01-26 12:20:00,81.43,81.49,81.33,81.48,71556.0,77.6875,77.7448,77.5921,77.7352,71556.0
2022-01-26 12:30:00,81.48,81.55,81.38,81.5,101378.0,77.7352,77.802,77.6398,77.7543,101378.0
2022-01-26 12:40:00,81.5,81.62,81.49,81.52,283341.0,77.7543,77.8688,77.7448,77.7734,283341.0
2022-01-26 12:50:00,81.5,81.54,81.46,81.52,110701.0,77.7543,77.7925,77.7161,77.7734,110701.0
2022-01-26 13:00:00,81.53,81.54,81.28,81.45,97401.0,77.7829,77.7925,77.5444,77.7066,97401.0
2022-01-26 13:10:00,81.44,81.54,81.35,81.37,157672.0,77.6971,77.7925,77.6112,77.6303,157672.0
2022-01-26 13:20:00,81.35,81.4,81.26,81.29,81040.0,77.6112,77.6589,77.5253,77.5539,81040.0
2022-01-26 13:30:00,81.29,81.37,81.27,81.36,60310.0,77.5539,77.6303,77.5349,77.6207,60310.0
2022-01-26 13:40:00,81.37,81.4,81.23,81.23,133486.0,77.6303,77.6589,77.4967,77.4967,133486.0
2022-01-26 13:50:00,81.22,81.37,81.1,81.13,247635.0,77.4872,77.6303,77.3727,77.4013,247635.0
2022-01-26 14:00:00,81.15,81.69,81.1,81.41,323980.0,77.4204,77.9356,77.3727,77.6684,323980.0
2022-01-26 14:10:00,81.42,81.45,80.75,80.88,228584.0,77.678,77.7066,77.0388,77.1628,228584.0
2022-01-26 14:20:00,80.94,81.15,80.7,81.12,858530.0,77.22,77.4204,76.9911,77.3918,858530.0
2022-01-26 14:30:00,81.13,81.18,80.6,81.12,229955.0,77.4013,77.449,76.8957,77.3918,229955.0
2022-01-26 14:40:00,81.16,81.16,80.14,80.2,200230.0,77.4299,77.4299,76.4568,76.514,200230.0
2022-01-26 14:50:00,80.2,80.57,80.15,80.35,435828.0,76.514,76.867,76.4663,76.6571,435828.0
2022-01-26 15:00:00,80.35,80.36,79.44,79.45,334030.0,76.6571,76.6667,75.789,75.7985,334030.0
2022-01-26 15:10:00,79.46,79.7,79.29,79.34,320184.0,75.8081,76.037,75.6459,75.6936,320184.0
2022-01-26 15:20:00,79.37,79.79,79.27,79.69,258694.0,75.7222,76.1229,75.6268,76.0275,258694.0
2022-01-26 15:30:00,79.68,79.78,79.4,79.48,409248.0,76.0179,76.1133,75.7508,75.8271,409248.0
2022-01-26 15:40:00,79.49,79.72,79.37,79.52,406161.0,75.8367,76.0561,75.7222,75.8653,406161.0
2022-01-26 15:50:00,79.55,79.74,79.33,79.58,850409.0,75.8939,76.0752,75.684,75.9225,850409.0
2022-01-27 09:30:00,80.11,81.11,80.01,80.66,374410.0,76.4282,77.3822,76.3328,76.9529,374410.0
2022-01-27 09:40:00,80.64,81.15,80.55,80.92,256155.0,76.9338,77.4204,76.848,77.2009,256155.0
2022-01-27 09:50:00,80.92,81.0,80.58,80.73,125310.0,77.2009,77.2773,76.8766,77.0197,125310.0
2022-01-27 10:00:00,80.73,80.76,80.5,80.55,306983.0,77.0197,77.0483,76.8003,76.848,306983.0
2022-01-27 10:10:00,80.56,80.64,80.43,80.51,368841.0,76.8575,76.9338,76.7335,76.8098,368841.0
2022-01-27 10:20:00,80.52,80.96,80.25,80.28,420531.0,76.8193,77.2391,76.5617,76.5904,420531.0
2022-01-27 10:30:00,80.27,80.41,80.01,80.05,95378.0,76.5808,76.7144,76.3328,76.3709,95378.0
2022-01-27 10:40:00,80.06,80.54,79.98,80.31,173888.0,76.3805,76.8384,76.3042,76.619,173888.0
2022-01-27 10:50:00,80.3,80.73,80.2,80.59,205927.0,76.6094,77.0197,76.514,76.8861,205927.0
2022-01-27 11:00:00,80.61,81.06,80.61,80.68,281664.0,76.9052,77.3345,76.9052,76.972,281664.0
2022-01-27 11:10:00,80.68,80.89,80.49,80.63,191874.0,76.972,77.1723,76.7907,76.9243,191874.0
2022-01-27 11:20:00,80.62,80.66,80.37,80.55,94471.0,76.9147,76.9529,76.6762,76.848,94471.0
2022-01-27 11:30:00,80.56,80.81,80.55,80.7,169559.0,76.8575,77.096,76.848,76.9911,169559.0
2022-01-27 11:40:00,80.73,80.84,80.61,80.7,172062.0,77.0197,77.1246,76.9052,76.9911,172062.0
2022-01-27 11:50:00,80.7,80.81,80.63,80.73,101781.0,76.9911,77.096,76.9243,77.0197,101781.0
2022-01-27 12:00:00,80.74,80.75,80.36,80.41,60822.0,77.0292,77.0388,76.6667,76.7144,60822.0
2022-01-27 12:10:00,80.41,80.44,80.0,80.06,129708.0,76.7144,76.743,76.3232,76.3805,129708.0
2022-01-27 12:20:00,80.07,80.2,80.0,80.06,152526.0,76.39,76.514,76.3232,76.3805,152526.0
2022-01-27 12:30:00,80.05,80.11,79.68,79.72,64178.0,76.3709,76.4282,76.0179,76.0561,64178.0
2022-01-27 12:40:00,79.73,79.83,79.49,79.53,73561.0,76.0656,76.161,75.8367,75.8748,73561.0
2022-01-27 12:50:00,79.55,79.85,79.52,79.76,77146.0,75.8939,76.1801,75.8653,76.0943,77146.0
2022-01-27 13:00:00,79.76,79.87,79.47,79.61,103672.0,76.0943,76.1992,75.8176,75.9512,103672.0
2022-01-27 13:10:00,79.62,79.64,79.42,79.47,84197.0,75.9607,75.9798,75.7699,75.8176,84197.0
2022-01-27 13:20:00,79.46,79.46,79.23,79.25,81982.0,75.8081,75.8081,75.5886,75.6077,81982.0
2022-01-27 13:30:00,79.24,79.47,79.23,79.24,105820.0,75.5982,75.8176,75.5886,75.5982,105820.0
2022-01-27 13:40:00,79.27,79.73,79.2,79.7,157364.0,75.6268,76.0656,75.56,76.037,157364.0
2022-01-27 13:50:00,79.69,80.0,79.66,79.86,185812.0,76.0275,76.3232,75.9989,76.1897,185812.0
2022-01-27 14:00:00,79.87,80.17,79.85,79.99,107239.0,76.1992,76.4854,76.1801,76.3137,107239.0
2022-01-27 14:10:00,79.98,80.03,79.74,79.83,79427.0,76.3042,76.3519,76.0752,76.161,79427.0
2022-01-27 14:20:00,79.84,79.87,79.7,79.76,88189.0,76.1706,76.1992,76.037,76.0943,88189.0
2022-01-27 14:30:00,79.76,79.98,79.62,79.96,146504.0,76.0943,76.3042,75.9607,76.2851,146504.0
2022-01-27 14:40:00,79.95,80.18,79.92,80.07,134936.0,76.2755,76.495,76.2469,76.39,134936.0
2022-01-27 14:50:00,80.08,80.08,79.69,79.89,111787.0,76.3996,76.3996,76.0275,76.2183,111787.0
2022-01-27 15:00:00,79.87,80.24,79.87,80.04,153234.0,76.1992,76.5522,76.1992,76.3614,153234.0
2022-01-27 15:10:00,80.09,80.1,79.68,80.07,184213.0,76.4091,76.4186,76.0179,76.39,184213.0
2022-01-27 15:20:00,80.08,80.15,79.8,80.06,230311.0,76.3996,76.4663,76.1324,76.3805,230311.0
2022-01-27 15:30:00,80.06,80.23,79.88,79.94,201892.0,76.3805,76.5427,76.2087,76.266,201892.0
2022-01-27 15:40:00,79.93,80.28,79.88,80.03,320697.0,76.2564,76.5904,76.2087,76.3519,320697.0
2022-01-27 15:50:00,80.01,80.02,79.62,79.8,936207.0,76.3328,76.3423,75.9607,76.1324,936207.0
2022-01-28 09:30:00,79.99,79.99,78.82,79.06,267267.0,76.3137,76.3137,75.1975,75.4264,267267.0
2022-01-28 09:40:00,79.06,79.25,78.65,78.88,143313.0,75.4264,75.6077,75.0353,75.2547,143313.0
2022-01-28 09:50:00,78.85,78.95,78.57,78.74,159614.0,75.2261,75.3215,74.959,75.1211,159614.0
2022-01-28 10:00:00,78.75,79.36,78.65,79.27,141753.0,75.1307,75.7126,75.0353,75.6268,141753.0
2022-01-28 10:10:00,79.28,79.6,79.2,79.59,116806.0,75.6363,75.9416,75.56,75.9321,116806.0
2022-01-28 10:20:00,79.59,79.59,79.3,79.45,107937.0,75.9321,75.9321,75.6554,75.7985,107937.0
2022-01-28 10:30:00,79.44,79.45,79.07,79.24,84372.0,75.789,75.7985,75.436,75.5982,84372.0
2022-01-28 10:40:00,79.23,79.38,78.91,79.34,85883.0,75.5886,75.7317,75.2833,75.6936,85883.0
2022-01-28 10:50:00,79.37,79.54,79.31,79.51,80458.0,75.7222,75.8844,75.6649,75.8558,80458.0
2022-01-28 11:00:00,79.51,79.61,79.43,79.57,100827.0,75.8558,75.9512,75.7794,75.913,100827.0
2022-01-28 11:10:00,79.57,79.95,79.55,79.87,123801.0,75.913,76.2755,75.8939,76.1992,123801.0
2022-01-28 11:20:00,79.86,79.94,79.67,79.72,114783.0,76.1897,76.266,76.0084,76.0561,114783.0
2022-01-28 11:30:00,79.72,79.94,79.54,79.84,126981.0,76.0561,76.266,75.8844,76.1706,126981.0
2022-01-28 11:40:00,79.8,79.9,79.69,79.75,97357.0,76.1324,76.2278,76.0275,76.0847,97357.0
2022-01-28 11:50:00,79.76,80.06,79.75,80.06,124189.0,76.0943,76.3805,76.0847,76.3805,124189.0
2022-01-28 12:00:00,80.05,80.21,79.99,80.12,109878.0,76.3709,76.5236,76.3137,76.4377,109878.0
2022-01-28 12:10:00,80.12,80.23,79.96,80.13,138326.0,76.4377,76.5427,76.2851,76.4473,138326.0
2022-01-28 12:20:00,80.12,80.14,79.83,79.83,66484.0,76.4377,76.4568,76.161,76.161,66484.0
2022-01-28 12:30:00,79.85,79.9,79.59,79.61,74136.0,76.1801,76.2278,75.9321,75.9512,74136.0
2022-01-28 12:40:00,79.6,79.72,79.53,79.6,71237.0,75.9416,76.0561,75.8748,75.9416,71237.0
2022-01-28 12:50:00,79.57,79.62,79.44,79.56,92607.0,75.913,75.9607,75.789,75.9035,92607.0
2022-01-28 13:00:00,79.55,79.81,79.54,79.77,104139.0,75.8939,76.142,75.8844,76.1038,104139.0
2022-01-28 13:10:00,79.76,79.94,79.72,79.91,90439.0,76.0943,76.266,76.0561,76.2374,90439.0
2022-01-28 13:20:00,79.89,79.98,79.63,79.78,104206.0,76.2183,76.3042,75.9702,76.1133,104206.0
2022-01-28 13:30:00,79.77,80.04,79.76,79.9,111230.0,76.1038,76.3614,76.0943,76.2278,111230.0
2022-01-28 13:40:00,79.9,79.92,79.66,79.73,93998.0,76.2278,76.2469,75.9989,76.0656,93998.0
2022-01-28 13:50:00,79.73,79.78,79.65,79.68,77074.0,76.0656,76.1133,75.9893,76.0179,77074.0
2022-01-28 14:00:00,79.68,79.83,79.43,79.45,73552.0,76.0179,76.161,75.7794,75.7985,73552.0
2022-01-28 14:10:00,79.47,79.47,79.22,79.25,73576.0,75.8176,75.8176,75.5791,75.6077,73576.0
2022-01-28 14:20:00,79.24,79.26,79.04,79.08,74932.0,75.5982,75.6172,75.4074,75.4455,74932.0
2022-01-28 14:30:00,79.07,79.21,78.95,79.14,145331.0,75.436,75.5695,75.3215,75.5028,145331.0
2022-01-28 14:40:00,79.15,79.61,79.15,79.6,165804.0,75.5123,75.9512,75.5123,75.9416,165804.0
2022-01-28 14:50:00,79.6,79.76,79.44,79.74,88730.0,75.9416,76.0943,75.789,76.0752,88730.0
2022-01-28 15:00:00,79.74,79.82,79.66,79.73,113864.0,76.0752,76.1515,75.9989,76.0656,113864.0
2022-01-28 15:10:00,79.73,79.79,79.61,79.73,100719.0,76.0656,76.1229,75.9512,76.0656,100719.0
2022-01-28 15:20:00,79.74,80.02,79.69,79.86,234874.0,76.0752,76.3423,76.0275,76.1897,234874.0
2022-01-28 15:30:00,79.83,80.02,79.63,80.02,163764.0,76.161,76.3423,75.9702,76.3423,163764.0
2022-01-28 15:40:00,80.01,80.21,79.94,80.13,254883.0,76.3328,76.5236,76.266,76.4473,254883.0
2022-01-28 15:50:00,80.12,80.5,80.03,80.49,742062.0,76.4377,76.8003,76.3519,76.7907,742062.0
2022-01-31 09:30:00,80.49,80.72,80.12,80.44,253052.0,76.7907,77.0101,76.4377,76.743,253052.0
2022-01-31 09:40:00,80.46,80.71,80.39,80.47,132584.0,76.7621,77.0006,76.6953,76.7716,132584.0
2022-01-31 09:50:00,80.47,80.93,80.4,80.9,140570.0,76.7716,77.2105,76.7048,77.1819,140570.0
2022-01-31 10:00:00,80.92,81.16,80.87,81.16,208401.0,77.2009,77.4299,77.1532,77.4299,208401.0
2022-01-31 10:10:00,81.16,81.38,81.15,81.25,125765.0,77.4299,77.6398,77.4204,77.5158,125765.0
2022-01-31 10:20:00,81.26,81.43,81.2,81.24,80913.0,77.5253,77.6875,77.4681,77.5062,80913.0
2022-01-31 10:30:00,81.23,81.27,80.99,81.0,93608.0,77.4967,77.5349,77.2677,77.2773,93608.0
2022-01-31 10:40:00,81.0,81.0,80.48,80.53,277997.0,77.2773,77.2773,76.7812,76.8289,277997.0
2022-01-31 10:50:00,80.53,80.8,80.51,80.8,212073.0,76.8289,77.0865,76.8098,77.0865,212073.0
2022-01-31 11:00:00,80.8,81.09,80.79,80.98,231227.0,77.0865,77.3631,77.0769,77.2582,231227.0
2022-01-31 11:10:00,80.98,81.08,80.89,80.96,114046.0,77.2582,77.3536,77.1723,77.2391,114046.0
2022-01-31 11:20:00,80.96,81.22,80.9,81.16,127997.0,77.2391,77.4872,77.1819,77.4299,127997.0
2022-01-31 11:30:00,81.17,81.39,81.17,81.31,103078.0,77.4395,77.6493,77.4395,77.573,103078.0
2022-01-31 11:40:00,81.32,81.64,81.31,81.58,101246.0,77.5826,77.8879,77.573,77.8306,101246.0
2022-01-31 11:50:00,81.59,81.59,81.25,81.42,179699.0,77.8402,77.8402,77.5158,77.678,179699.0
2022-01-31 12:00:00,81.4,81.4,81.2,81.25,133096.0,77.6589,77.6589,77.4681,77.5158,133096.0
2022-01-31 12:10:00,81.25,81.29,81.14,81.17,197403.0,77.5158,77.5539,77.4108,77.4395,197403.0
2022-01-31 12:20:00,81.16,81.27,80.99,81.09,146853.0,77.4299,77.5349,77.2677,77.3631,146853.0
2022-01-31 12:30:00,81.09,81.24,81.01,81.07,215733.0,77.3631,77.5062,77.2868,77.3441,215733.0
2022-01-31 12:40:00,81.08,81.16,80.99,81.16,109221.0,77.3536,77.4299,77.2677,77.4299,109221.0
2022-01-31 12:50:00,81.15,81.15,81.0,81.11,75408.0,77.4204,77.4204,77.2773,77.3822,75408.0
2022-01-31 13:00:00,81.1,81.12,80.88,80.9,122639.0,77.3727,77.3918,77.1628,77.1819,122639.0
2022-01-31 13:10:00,80.9,81.06,80.82,81.01,182177.0,77.1819,77.3345,77.1055,77.2868,182177.0
2022-01-31 13:20:00,81.0,81.03,80.78,80.88,131181.0,77.2773,77.3059,77.0674,77.1628,131181.0
2022-01-31 13:30:00,80.89,80.97,80.78,80.89,90963.0,77.1723,77.2487,77.0674,77.1723,90963.0
2022-01-31 13:40:00,80.89,81.04,80.88,80.92,78377.0,77.1723,77.3154,77.1628,77.2009,78377.0
2022-01-31 13:50:00,80.91,80.93,80.8,80.9,88058.0,77.1914,77.2105,77.0865,77.1819,88058.0
2022-01-31 14:00:00,80.9,80.96,80.81,80.93,75020.0,77.1819,77.2391,77.096,77.2105,75020.0
2022-01-31 14:10:00,80.92,80.92,80.81,80.87,82388.0,77.2009,77.2009,77.096,77.1532,82388.0
2022-01-31 14:20:00,80.86,80.9,80.81,80.89,103650.0,77.1437,77.1819,77.096,77.1723,103650.0
2022-01-31 14:30:00,80.89,80.89,80.69,80.73,119386.0,77.1723,77.1723,76.9815,77.0197,119386.0
2022-01-31 14:40:00,80.73,80.8,80.59,80.73,170734.0,77.0197,77.0865,76.8861,77.0197,170734.0
2022-01-31 14:50:00,80.73,80.76,80.64,80.7,143234.0,77.0197,77.0483,76.9338,76.9911,143234.0
2022-01-31 15:00:00,80.7,80.79,80.61,80.62,182691.0,76.9911,77.0769,76.9052,76.9147,182691.0
2022-01-31 15:10:00,80.63,80.64,80.28,80.3,182181.0,76.9243,76.9338,76.5904,76.6094,182181.0
2022-01-31 15:20:00,80.29,80.63,80.29,80.63,163072.0,76.5999,76.9243,76.5999,76.9243,163072.0
2022-01-31 15:30:00,80.63,80.92,80.55,80.9,232073.0,76.9243,77.2009,76.848,77.1819,232073.0
2022-01-31 15:40:00,80.89,80.98,80.78,80.96,266480.0,77.1723,77.2582,77.0674,77.2391,266480.0
2022-01-31 15:50:00,80.95,81.21,80.89,81.14,965517.0,77.2296,77.4776,77.1723,77.4108,965517.0
2022-02-01 09:30:00,81.4,81.4,80.32,80.37,435804.0,77.6589,77.6589,76.6285,76.6762,435804.0
2022-02-01 09:40:00,80.33,80.5,80.09,80.4,228326.0,76.6381,76.8003,76.4091,76.7048,228326.0
2022-02-01 09:50:00,80.38,80.46,80.09,80.3,148996.0,76.6858,76.7621,76.4091,76.6094,148996.0
2022-02-01 10:00:00,80.3,80.3,79.87,80.02,179949.0,76.6094,76.6094,76.1992,76.3423,179949.0
2022-02-01 10:10:00,80.04,80.11,79.78,79.79,134057.0,76.3614,76.4282,76.1133,76.1229,134057.0
2022-02-01 10:20:00,79.78,80.05,79.78,79.88,114423.0,76.1133,76.3709,76.1133,76.2087,114423.0
2022-02-01 10:30:00,79.89,79.95,79.64,79.73,184006.0,76.2183,76.2755,75.9798,76.0656,184006.0
2022-02-01 10:40:00,79.72,79.93,79.68,79.85,126476.0,76.0561,76.2564,76.0179,76.1801,126476.0
2022-02-01 10:50:00,79.84,80.25,79.84,80.22,111318.0,76.1706,76.5617,76.1706,76.5331,111318.0
2022-02-01 11:00:00,80.22,80.35,80.08,80.34,146706.0,76.5331,76.6571,76.3996,76.6476,146706.0
2022-02-01 11:10:00,80.32,80.49,80.13,80.36,120869.0,76.6285,76.7907,76.4473,76.6667,120869.0
2022-02-01 11:20:00,80.36,80.49,80.21,80.45,101219.0,76.6667,76.7907,76.5236,76.7526,101219.0
2022-02-01 11:30:00,80.44,80.49,80.3,80.39,105288.0,76.743,76.7907,76.6094,76.6953,105288.0
2022-02-01 11:40:00,80.4,80.96,80.39,80.94,247799.0,76.7048,77.2391,76.6953,77.22,247799.0
2022-02-01 11:50:00,80.94,81.06,80.84,80.97,177380.0,77.22,77.3345,77.1246,77.2487,177380.0
2022-02-01 12:00:00,80.98,81.07,80.91,80.97,93517.0,77.2582,77.3441,77.1914,77.2487,93517.0
2022-02-01 12:10:00,80.97,81.02,80.77,80.98,125766.0,77.2487,77.2964,77.0578,77.2582,125766.0
2022-02-01 12:20:00,80.97,81.06,80.87,80.95,120925.0,77.2487,77.3345,77.1532,77.2296,120925.0
2022-02-01 12:30:00,80.95,80.98,80.81,80.91,95331.0,77.2296,77.2582,77.096,77.1914,95331.0
2022-02-01 12:40:00,80.91,80.97,80.82,80.88,72208.0,77.1914,77.2487,77.1055,77.1628,72208.0
2022-02-01 12:50:00,80.89,81.13,80.89,81.09,114178.0,77.1723,77.4013,77.1723,77.3631,114178.0
2022-02-01 13:00:00,81.09,81.09,80.79,80.82,93264.0,77.3631,77.3631,77.0769,77.1055,93264.0
2022-02-01 13:10:00,80.82,80.99,80.82,80.92,59109.0,77.1055,77.2677,77.1055,77.2009,59109.0
2022-02-01 13:20:00,80.92,81.02,80.88,81.02,79573.0,77.2009,77.2964,77.1628,77.2964,79573.0
2022-02-01 13:30:00,81.01,81.06,80.97,81.05,69271.0,77.2868,77.3345,77.2487,77.325,69271.0
2022-02-01 13:40:00,81.05,81.17,81.05,81.13,82997.0,77.325,77.4395,77.325,77.4013,82997.0
2022-02-01 13:50:00,81.11,81.2,80.98,80.98,121798.0,77.3822,77.4681,77.2582,77.2582,121798.0
2022-02-01 14:00:00,80.98,81.12,80.96,81.06,86453.0,77.2582,77.3918,77.2391,77.3345,86453.0
2022-02-01 14:10:00,81.06,81.09,80.94,81.04,69656.0,77.3345,77.3631,77.22,77.3154,69656.0
2022-02-01 14:20:00,81.03,81.04,80.94,81.03,74294.0,77.3059,77.3154,77.22,77.3059,74294.0
2022-02-01 14:30:00,81.04,81.13,80.93,80.98,83144.0,77.3154,77.4013,77.2105,77.2582,83144.0
2022-02-01 14:40:00,80.99,81.01,80.86,80.91,91065.0,77.2677,77.2868,77.1437,77.1914,91065.0
2022-02-01 14:50:00,80.9,80.92,80.79,80.83,63829.0,77.1819,77.2009,77.0769,77.1151,63829.0
2022-02-01 15:00:00,80.81,81.0,80.81,80.96,108869.0,77.096,77.2773,77.096,77.2391,108869.0
2022-02-01 15:10:00,80.96,80.97,80.86,80.89,91930.0,77.2391,77.2487,77.1437,77.1723,91930.0
2022-02-01 15:20:00,80.9,81.04,80.89,81.02,105464.0,77.1819,77.3154,77.1723,77.2964,105464.0
2022-02-01 15:30:00,81.02,81.12,80.9,80.92,166702.0,77.2964,77.3918,77.1819,77.2009,166702.0
2022-02-01 15:40:00,80.92,81.15,80.92,81.14,212910.0,77.2009,77.4204,77.2009,77.4108,212910.0
2022-02-01 15:50:00,81.14,81.2,80.98,81.02,637462.0,77.4108,77.4681,77.2582,77.2964,637462.0
2022-02-02 09:30:00,81.2,82.05,80.84,81.83,347946.0,77.4681,78.279,77.1246,78.0691,347946.0
2022-02-02 09:40:00,81.8,81.98,81.31,81.81,159501.0,78.0405,78.2122,77.573,78.05,159501.0
2022-02-02 09:50:00,81.79,82.09,81.61,81.84,151119.0,78.031,78.3172,77.8592,78.0787,151119.0
2022-02-02 10:00:00,81.83,82.11,81.83,82.1,140984.0,78.0691,78.3363,78.0691,78.3267,140984.0
2022-02-02 10:10:00,82.06,82.18,81.95,82.16,73053.0,78.2886,78.403,78.1836,78.384,73053.0
2022-02-02 10:20:00,82.16,82.24,81.94,82.08,110543.0,78.384,78.4603,78.1741,78.3076,110543.0
2022-02-02 10:30:00,82.08,82.53,82.05,82.53,117077.0,78.3076,78.737,78.279,78.737,117077.0
2022-02-02 10:40:00,82.51,82.55,82.37,82.42,171213.0,78.7179,78.756,78.5843,78.632,171213.0
2022-02-02 10:50:00,82.43,82.88,82.41,82.72,297144.0,78.6416,79.0709,78.6225,78.9182,297144.0
2022-02-02 11:00:00,82.73,82.73,82.41,82.54,144414.0,78.9278,78.9278,78.6225,78.7465,144414.0
2022-02-02 11:10:00,82.52,82.69,82.24,82.31,110881.0,78.7274,78.8896,78.4603,78.5271,110881.0
2022-02-02 11:20:00,82.33,82.42,82.15,82.19,84768.0,78.5461,78.632,78.3744,78.4126,84768.0
2022-02-02 11:30:00,82.2,82.23,81.82,81.88,111417.0,78.4221,78.4507,78.0596,78.1168,111417.0
2022-02-02 11:40:00,81.87,82.11,81.85,82.05,61601.0,78.1073,78.3363,78.0882,78.279,61601.0
2022-02-02 11:50:00,82.04,82.18,81.99,82.17,61568.0,78.2695,78.403,78.2218,78.3935,61568.0
2022-02-02 12:00:00,82.15,82.47,82.1,82.38,100404.0,78.3744,78.6797,78.3267,78.5938,100404.0
2022-02-02 12:10:00,82.37,82.4,82.18,82.2,72326.0,78.5843,78.6129,78.403,78.4221,72326.0
2022-02-02 12:20:00,82.21,82.23,82.08,82.09,67286.0,78.4317,78.4507,78.3076,78.3172,67286.0
2022-02-02 12:30:00,82.09,82.23,82.04,82.21,82085.0,78.3172,78.4507,78.2695,78.4317,82085.0
2022-02-02 12:40:00,82.2,82.42,82.14,82.39,113755.0,78.4221,78.632,78.3649,78.6034,113755.0
2022-02-02 12:50:00,82.39,82.41,82.18,82.34,90063.0,78.6034,78.6225,78.403,78.5557,90063.0
2022-02-02 13:00:00,82.33,82.33,82.19,82.19,40822.0,78.5461,78.5461,78.4126,78.4126,40822.0
2022-02-02 13:10:00,82.2,82.37,82.16,82.3,112132.0,78.4221,78.5843,78.384,78.5175,112132.0
2022-02-02 13:20:00,82.3,82.36,82.22,82.28,74302.0,78.5175,78.5748,78.4412,78.4984,74302.0
2022-02-02 13:30:00,82.28,82.62,82.2,82.6,76585.0,78.4984,78.8228,78.4221,78.8037,76585.0
2022-02-02 13:40:00,82.59,82.67,82.51,82.58,137778.0,78.7942,78.8705,78.7179,78.7847,137778.0
2022-02-02 13:50:00,82.59,82.64,82.51,82.56,95372.0,78.7942,78.8419,78.7179,78.7656,95372.0
2022-02-02 14:00:00,82.56,82.64,82.45,82.51,94492.0,78.7656,78.8419,78.6606,78.7179,94492.0
2022-02-02 14:10:00,82.5,82.52,82.23,82.38,151648.0,78.7083,78.7274,78.4507,78.5938,151648.0
2022-02-02 14:20:00,82.37,82.37,82.19,82.24,161498.0,78.5843,78.5843,78.4126,78.4603,161498.0
2022-02-02 14:30:00,82.25,82.42,82.2,82.31,156304.0,78.4698,78.632,78.4221,78.5271,156304.0
2022-02-02 14:40:00,82.31,82.6,82.29,82.6,134115.0,78.5271,78.8037,78.508,78.8037,134115.0
2022-02-02 14:50:00,82.59,82.61,82.44,82.48,92656.0,78.7942,78.8133,78.6511,78.6893,92656.0
2022-02-02 15:00:00,82.48,82.5,82.3,82.31,143978.0,78.6893,78.7083,78.5175,78.5271,143978.0
2022-02-02 15:10:00,82.3,82.51,82.29,82.48,156793.0,78.5175,78.7179,78.508,78.6893,156793.0
2022-02-02 15:20:00,82.49,82.53,82.32,82.41,122735.0,78.6988,78.737,78.5366,78.6225,122735.0
2022-02-02 15:30:00,82.41,82.54,82.37,82.47,176909.0,78.6225,78.7465,78.5843,78.6797,176909.0
2022-02-02 15:40:00,82.47,82.56,82.41,82.56,249693.0,78.6797,78.7656,78.6225,78.7656,249693.0
2022-02-02 15:50:00,82.56,82.63,82.39,82.49,575155.0,78.7656,78.8324,78.6034,78.6988,575155.0
2022-02-03 09:30:00,81.63,82.44,81.63,82.44,246023.0,77.8783,78.6511,77.8783,78.6511,246023.0
2022-02-03 09:40:00,82.43,82.51,82.05,82.25,126981.0,78.6416,78.7179,78.279,78.4698,126981.0
2022-02-03 09:50:00,82.27,82.37,81.94,82.22,137416.0,78.4889,78.5843,78.1741,78.4412,137416.0
2022-02-03 10:00:00,82.24,82.25,81.98,82.12,105736.0,78.4603,78.4698,78.2122,78.3458,105736.0
2022-02-03 10:10:00,82.1,82.44,81.96,82.42,214588.0,78.3267,78.6511,78.1932,78.632,214588.0
2022-02-03 10:20:00,82.41,82.51,82.32,82.5,140821.0,78.6225,78.7179,78.5366,78.7083,140821.0
2022-02-03 10:30:00,82.5,82.67,82.34,82.65,128064.0,78.7083,78.8705,78.5557,78.8514,128064.0
2022-02-03 10:40:00,82.65,82.73,82.46,82.52,146037.0,78.8514,78.9278,78.6702,78.7274,146037.0
2022-02-03 10:50:00,82.52,82.57,82.42,82.46,75462.0,78.7274,78.7751,78.632,78.6702,75462.0
2022-02-03 11:00:00,82.44,82.66,82.42,82.55,72071.0,78.6511,78.861,78.632,78.756,72071.0
2022-02-03 11:10:00,82.56,82.76,82.55,82.62,123971.0,78.7656,78.9564,78.756,78.8228,123971.0
2022-02-03 11:20:00,82.6,82.74,82.47,82.53,89712.0,78.8037,78.9373,78.6797,78.737,89712.0
2022-02-03 11:30:00,82.52,82.53,82.29,82.3,64909.0,78.7274,78.737,78.508,78.5175,64909.0
2022-02-03 11:40:00,82.3,82.41,82.21,82.35,69207.0,78.5175,78.6225,78.4317,78.5652,69207.0
2022-02-03 11:50:00,82.35,82.57,82.31,82.33,95871.0,78.5652,78.7751,78.5271,78.5461,95871.0
2022-02-03 12:00:00,82.34,82.38,82.15,82.25,138531.0,78.5557,78.5938,78.3744,78.4698,138531.0
2022-02-03 12:10:00,82.23,82.28,82.1,82.11,64072.0,78.4507,78.4984,78.3267,78.3363,64072.0
2022-02-03 12:20:00,82.14,82.31,82.12,82.28,68394.0,78.3649,78.5271,78.3458,78.4984,68394.0
2022-02-03 12:30:00,82.25,82.34,82.17,82.27,57760.0,78.4698,78.5557,78.3935,78.4889,57760.0
2022-02-03 12:40:00,82.29,82.34,82.15,82.17,62254.0,78.508,78.5557,78.3744,78.3935,62254.0
2022-02-03 12:50:00,82.18,82.27,82.14,82.22,88834.0,78.403,78.4889,78.3649,78.4412,88834.0
2022-02-03 13:00:00,82.21,82.22,82.11,82.11,65088.0,78.4317,78.4412,78.3363,78.3363,65088.0
2022-02-03 13:10:00,82.1,82.19,82.08,82.11,53111.0,78.3267,78.4126,78.3076,78.3363,53111.0
2022-02-03 13:20:00,82.1,82.29,82.09,82.19,76726.0,78.3267,78.508,78.3172,78.4126,76726.0
2022-02-03 13:30:00,82.19,82.23,82.09,82.13,91549.0,78.4126,78.4507,78.3172,78.3553,91549.0
2022-02-03 13:40:00,82.12,82.41,82.12,82.31,95551.0,78.3458,78.6225,78.3458,78.5271,95551.0
2022-02-03 13:50:00,82.31,82.35,82.16,82.19,63941.0,78.5271,78.5652,78.384,78.4126,63941.0
2022-02-03 14:00:00,82.19,82.27,82.11,82.23,48100.0,78.4126,78.4889,78.3363,78.4507,48100.0
2022-02-03 14:10:00,82.23,82.27,82.15,82.26,71876.0,78.4507,78.4889,78.3744,78.4794,71876.0
2022-02-03 14:20:00,82.25,82.31,82.17,82.24,104698.0,78.4698,78.5271,78.3935,78.4603,104698.0
2022-02-03 14:30:00,82.25,82.25,82.1,82.17,124853.0,78.4698,78.4698,78.3267,78.3935,124853.0
2022-02-03 14:40:00,82.16,82.17,81.92,81.96,101204.0,78.384,78.3935,78.155,78.1932,101204.0
2022-02-03 14:50:00,81.95,81.99,81.88,81.89,114579.0,78.1836,78.2218,78.1168,78.1264,114579.0
2022-02-03 15:00:00,81.89,81.93,81.69,81.76,93965.0,78.1264,78.1645,77.9356,78.0023,93965.0
2022-02-03 15:10:00,81.77,81.99,81.73,81.95,122385.0,78.0119,78.2218,77.9737,78.1836,122385.0
2022-02-03 15:20:00,81.95,82.09,81.93,82.07,134289.0,78.1836,78.3172,78.1645,78.2981,134289.0
2022-02-03 15:30:00,82.07,82.07,81.81,81.93,475000.0,78.2981,78.2981,78.05,78.1645,475000.0
2022-02-03 15:40:00,81.92,82.04,81.87,81.92,455664.0,78.155,78.2695,78.1073,78.155,455664.0
2022-02-03 15:50:00,81.91,82.06,81.76,81.93,911617.0,78.1454,78.2886,78.0023,78.1645,911617.0
2022-02-04 09:30:00,82.03,82.49,81.8,82.3,245413.0,78.2599,78.6988,78.0405,78.5175,245413.0
2022-02-04 09:40:00,82.3,82.48,82.17,82.27,208470.0,78.5175,78.6893,78.3935,78.4889,208470.0
2022-02-04 09:50:00,82.25,82.36,82.1,82.11,99581.0,78.4698,78.5748,78.3267,78.3363,99581.0
2022-02-04 10:00:00,82.14,82.61,82.14,82.48,130498.0,78.3649,78.8133,78.3649,78.6893,130498.0
2022-02-04 10:10:00,82.46,82.66,82.22,82.52,76739.0,78.6702,78.861,78.4412,78.7274,76739.0
2022-02-04 10:20:00,82.52,82.59,82.08,82.13,79913.0,78.7274,78.7942,78.3076,78.3553,79913.0
2022-02-04 10:30:00,82.15,82.2,81.76,81.82,99101.0,78.3744,78.4221,78.0023,78.0596,99101.0
2022-02-04 10:40:00,81.84,81.88,81.63,81.64,63820.0,78.0787,78.1168,77.8783,77.8879,63820.0
2022-02-04 10:50:00,81.62,81.81,81.54,81.55,129698.0,77.8688,78.05,77.7925,77.802,129698.0
2022-02-04 11:00:00,81.54,81.74,81.47,81.6,68893.0,77.7925,77.9833,77.7257,77.8497,68893.0
2022-02-04 11:10:00,81.61,81.89,81.59,81.84,102876.0,77.8592,78.1264,77.8402,78.0787,102876.0
2022-02-04 11:20:00,81.82,81.98,81.61,81.93,117917.0,78.0596,78.2122,77.8592,78.1645,117917.0
2022-02-04 11:30:00,81.93,82.21,81.92,82.14,55519.0,78.1645,78.4317,78.155,78.3649,55519.0
2022-02-04 11:40:00,82.14,82.3,82.06,82.17,70648.0,78.3649,78.5175,78.2886,78.3935,70648.0
2022-02-04 11:50:00,82.17,82.28,82.08,82.08,50810.0,78.3935,78.4984,78.3076,78.3076,50810.0
2022-02-04 12:00:00,82.09,82.17,81.99,82.12,64262.0,78.3172,78.3935,78.2218,78.3458,64262.0
2022-02-04 12:10:00,82.13,82.22,82.04,82.11,63802.0,78.3553,78.4412,78.2695,78.3363,63802.0
2022-02-04 12:20:00,82.1,82.2,82.08,82.13,58742.0,78.3267,78.4221,78.3076,78.3553,58742.0
2022-02-04 12:30:00,82.13,82.26,82.01,82.25,35101.0,78.3553,78.4794,78.2409,78.4698,35101.0
2022-02-04 12:40:00,82.25,82.29,82.15,82.22,41928.0,78.4698,78.508,78.3744,78.4412,41928.0
2022-02-04 12:50:00,82.21,82.32,82.2,82.28,28648.0,78.4317,78.5366,78.4221,78.4984,28648.0
2022-02-04 13:00:00,82.29,82.53,82.25,82.52,60432.0,78.508,78.737,78.4698,78.7274,60432.0
2022-02-04 13:10:00,82.5,82.54,82.43,82.45,50295.0,78.7083,78.7465,78.6416,78.6606,50295.0
2022-02-04 13:20:00,82.44,82.52,82.39,82.4,42249.0,78.6511,78.7274,78.6034,78.6129,42249.0
2022-02-04 13:30:00,82.4,82.45,82.38,82.45,44007.0,78.6129,78.6606,78.5938,78.6606,44007.0
2022-02-04 13:40:00,82.45,82.62,82.44,82.61,84948.0,78.6606,78.8228,78.6511,78.8133,84948.0
2022-02-04 13:50:00,82.59,82.61,82.51,82.6,60676.0,78.7942,78.8133,78.7179,78.8037,60676.0
2022-02-04 14:00:00,82.62,82.66,82.51,82.54,40908.0,78.8228,78.861,78.7179,78.7465,40908.0
2022-02-04 14:10:00,82.54,82.55,82.39,82.41,76922.0,78.7465,78.756,78.6034,78.6225,76922.0
2022-02-04 14:20:00,82.39,82.62,82.38,82.5,59451.0,78.6034,78.8228,78.5938,78.7083,59451.0
2022-02-04 14:30:00,82.5,82.62,82.48,82.55,62425.0,78.7083,78.8228,78.6893,78.756,62425.0
2022-02-04 14:40:00,82.56,82.62,82.42,82.46,61549.0,78.7656,78.8228,78.632,78.6702,61549.0
2022-02-04 14:50:00,82.45,82.65,82.45,82.64,55241.0,78.6606,78.8514,78.6606,78.8419,55241.0
2022-02-04 15:00:00,82.65,82.76,82.64,82.73,62239.0,78.8514,78.9564,78.8419,78.9278,62239.0
2022-02-04 15:10:00,82.73,82.91,82.68,82.7,77392.0,78.9278,79.0995,78.8801,78.8991,77392.0
2022-02-04 15:20:00,82.7,82.76,82.62,82.66,76456.0,78.8991,78.9564,78.8228,78.861,76456.0
2022-02-04 15:30:00,82.66,82.78,82.62,82.63,99156.0,78.861,78.9755,78.8228,78.8324,99156.0
2022-02-04 15:40:00,82.62,82.62,82.35,82.46,176543.0,78.8228,78.8228,78.5652,78.6702,176543.0
2022-02-04 15:50:00,82.46,82.56,82.07,82.09,552118.0,78.6702,78.7656,78.2981,78.3172,552118.0
2022-02-07 09:30:00,82.35,82.4,81.43,81.71,165486.0,78.5652,78.6129,77.6875,77.9546,165486.0
2022-02-07 09:40:00,81.7,81.96,81.52,81.81,140778.0,77.9451,78.1932,77.7734,78.05,140778.0
2022-02-07 09:50:00,81.81,82.02,81.76,81.79,82469.0,78.05,78.2504,78.0023,78.031,82469.0
2022-02-07 10:00:00,81.77,81.82,81.22,81.4,107753.0,78.0119,78.0596,77.4872,77.6589,107753.0
2022-02-07 10:10:00,81.4,81.47,81.22,81.25,77895.0,77.6589,77.7257,77.4872,77.5158,77895.0
2022-02-07 10:20:00,81.27,81.61,81.24,81.61,47046.0,77.5349,77.8592,77.5062,77.8592,47046.0
2022-02-07 10:30:00,81.62,81.82,81.52,81.71,50881.0,77.8688,78.0596,77.7734,77.9546,50881.0
2022-02-07 10:40:00,81.73,81.8,81.58,81.7,51385.0,77.9737,78.0405,77.8306,77.9451,51385.0
2022-02-07 10:50:00,81.71,81.81,81.69,81.81,53814.0,77.9546,78.05,77.9356,78.05,53814.0
2022-02-07 11:00:00,81.8,81.89,81.64,81.7,53207.0,78.0405,78.1264,77.8879,77.9451,53207.0
2022-02-07 11:10:00,81.72,81.77,81.64,81.68,39378.0,77.9642,78.0119,77.8879,77.926,39378.0
2022-02-07 11:20:00,81.71,81.93,81.71,81.84,43715.0,77.9546,78.1645,77.9546,78.0787,43715.0
2022-02-07 11:30:00,81.84,81.89,81.57,81.59,43211.0,78.0787,78.1264,77.8211,77.8402,43211.0
2022-02-07 11:40:00,81.6,81.72,81.55,81.72,55834.0,77.8497,77.9642,77.802,77.9642,55834.0
2022-02-07 11:50:00,81.71,81.88,81.68,81.81,38588.0,77.9546,78.1168,77.926,78.05,38588.0
2022-02-07 12:00:00,81.81,81.82,81.57,81.59,43669.0,78.05,78.0596,77.8211,77.8402,43669.0
2022-02-07 12:10:00,81.63,81.67,81.58,81.63,45514.0,77.8783,77.9165,77.8306,77.8783,45514.0
2022-02-07 12:20:00,81.62,81.67,81.56,81.59,39538.0,77.8688,77.9165,77.8115,77.8402,39538.0
2022-02-07 12:30:00,81.59,81.59,81.31,81.34,40440.0,77.8402,77.8402,77.573,77.6016,40440.0
2022-02-07 12:40:00,81.35,81.58,81.35,81.57,52112.0,77.6112,77.8306,77.6112,77.8211,52112.0
2022-02-07 12:50:00,81.55,81.69,81.55,81.61,65220.0,77.802,77.9356,77.802,77.8592,65220.0
2022-02-07 13:00:00,81.6,81.65,81.53,81.63,42785.0,77.8497,77.8974,77.7829,77.8783,42785.0
2022-02-07 13:10:00,81.64,81.73,81.54,81.54,86390.0,77.8879,77.9737,77.7925,77.7925,86390.0
2022-02-07 13:20:00,81.54,81.69,81.49,81.66,56719.0,77.7925,77.9356,77.7448,77.9069,56719.0
2022-02-07 13:30:00,81.67,81.72,81.55,81.63,52181.0,77.9165,77.9642,77.802,77.8783,52181.0
2022-02-07 13:40:00,81.64,81.69,81.5,81.55,64684.0,77.8879,77.9356,77.7543,77.802,64684.0
2022-02-07 13:50:00,81.55,81.7,81.53,81.65,51253.0,77.802,77.9451,77.7829,77.8974,51253.0
2022-02-07 14:00:00,81.65,81.66,81.43,81.43,48779.0,77.8974,77.9069,77.6875,77.6875,48779.0
2022-02-07 14:10:00,81.45,81.49,81.33,81.48,68970.0,77.7066,77.7448,77.5921,77.7352,68970.0
2022-02-07 14:20:00,81.48,81.58,81.4,81.58,48011.0,77.7352,77.8306,77.6589,77.8306,48011.0
2022-02-07 14:30:00,81.57,81.71,81.52,81.64,40121.0,77.8211,77.9546,77.7734,77.8879,40121.0
2022-02-07 14:40:00,81.65,81.7,81.58,81.62,45407.0,77.8974,77.9451,77.8306,77.8688,45407.0
2022-02-07 14:50:00,81.61,81.62,81.49,81.53,44193.0,77.8592,77.8688,77.7448,77.7829,44193.0
2022-02-07 15:00:00,81.52,81.57,81.43,81.51,50844.0,77.7734,77.8211,77.6875,77.7638,50844.0
2022-02-07 15:10:00,81.51,81.67,81.47,81.6,60516.0,77.7638,77.9165,77.7257,77.8497,60516.0
2022-02-07 15:20:00,81.59,81.6,81.27,81.3,74086.0,77.8402,77.8497,77.5349,77.5635,74086.0
2022-02-07 15:30:00,81.3,81.39,81.07,81.11,99734.0,77.5635,77.6493,77.3441,77.3822,99734.0
2022-02-07 15:40:00,81.1,81.1,80.91,80.94,171439.0,77.3727,77.3727,77.1914,77.22,171439.0
2022-02-07 15:50:00,80.95,81.14,80.66,80.75,851874.0,77.2296,77.4108,76.9529,77.0388,851874.0
2022-02-08 09:30:00,80.29,80.51,79.8,80.25,348805.0,76.5999,76.8098,76.1324,76.5617,348805.0
2022-02-08 09:40:00,80.23,80.36,79.98,80.03,113221.0,76.5427,76.6667,76.3042,76.3519,113221.0
2022-02-08 09:50:00,80.04,80.18,79.96,80.12,152281.0,76.3614,76.495,76.2851,76.4377,152281.0
2022-02-08 10:00:00,80.1,80.17,79.84,80.0,130634.0,76.4186,76.4854,76.1706,76.3232,130634.0
2022-02-08 10:10:00,79.98,80.15,79.9,80.08,85851.0,76.3042,76.4663,76.2278,76.3996,85851.0
2022-02-08 10:20:00,80.09,80.23,80.04,80.12,72683.0,76.4091,76.5427,76.3614,76.4377,72683.0
2022-02-08 10:30:00,80.12,80.35,80.07,80.17,94246.0,76.4377,76.6571,76.39,76.4854,94246.0
2022-02-08 10:40:00,80.15,80.45,80.06,80.43,63509.0,76.4663,76.7526,76.3805,76.7335,63509.0
2022-02-08 10:50:00,80.42,80.54,80.35,80.46,73819.0,76.7239,76.8384,76.6571,76.7621,73819.0
2022-02-08 11:00:00,80.46,80.56,80.45,80.48,70890.0,76.7621,76.8575,76.7526,76.7812,70890.0
2022-02-08 11:10:00,80.46,80.54,80.38,80.48,75814.0,76.7621,76.8384,76.6858,76.7812,75814.0
2022-02-08 11:20:00,80.48,80.52,80.38,80.46,74381.0,76.7812,76.8193,76.6858,76.7621,74381.0
2022-02-08 11:30:00,80.47,80.56,80.45,80.51,98473.0,76.7716,76.8575,76.7526,76.8098,98473.0
2022-02-08 11:40:00,80.53,80.56,80.49,80.53,73007.0,76.8289,76.8575,76.7907,76.8289,73007.0
2022-02-08 11:50:00,80.53,80.56,80.49,80.51,63008.0,76.8289,76.8575,76.7907,76.8098,63008.0
2022-02-08 12:00:00,80.51,80.56,80.34,80.34,65752.0,76.8098,76.8575,76.6476,76.6476,65752.0
2022-02-08 12:10:00,80.36,80.44,80.3,80.42,55482.0,76.6667,76.743,76.6094,76.7239,55482.0
2022-02-08 12:20:00,80.42,80.45,80.35,80.41,42694.0,76.7239,76.7526,76.6571,76.7144,42694.0
2022-02-08 12:30:00,80.4,80.55,80.4,80.54,47322.0,76.7048,76.848,76.7048,76.8384,47322.0
2022-02-08 12:40:00,80.55,80.66,80.53,80.55,50620.0,76.848,76.9529,76.8289,76.848,50620.0
2022-02-08 12:50:00,80.54,80.61,80.52,80.56,47435.0,76.8384,76.9052,76.8193,76.8575,47435.0
2022-02-08 13:00:00,80.56,80.63,80.54,80.59,36927.0,76.8575,76.9243,76.8384,76.8861,36927.0
2022-02-08 13:10:00,80.59,80.73,80.52,80.67,78378.0,76.8861,77.0197,76.8193,76.9624,78378.0
2022-02-08 13:20:00,80.67,80.69,80.59,80.66,54134.0,76.9624,76.9815,76.8861,76.9529,54134.0
2022-02-08 13:30:00,80.67,80.76,80.63,80.67,91696.0,76.9624,77.0483,76.9243,76.9624,91696.0
2022-02-08 13:40:00,80.67,80.69,80.62,80.64,46338.0,76.9624,76.9815,76.9147,76.9338,46338.0
2022-02-08 13:50:00,80.65,80.75,80.6,80.74,48748.0,76.9434,77.0388,76.8957,77.0292,48748.0
2022-02-08 14:00:00,80.74,80.78,80.66,80.74,58836.0,77.0292,77.0674,76.9529,77.0292,58836.0
2022-02-08 14:10:00,80.74,80.75,80.62,80.64,50064.0,77.0292,77.0388,76.9147,76.9338,50064.0
2022-02-08 14:20:00,80.63,80.63,80.52,80.53,57158.0,76.9243,76.9243,76.8193,76.8289,57158.0
2022-02-08 14:30:00,80.54,80.62,80.4,80.43,60438.0,76.8384,76.9147,76.7048,76.7335,60438.0
2022-02-08 14:40:00,80.43,80.57,80.43,80.56,133870.0,76.7335,76.867,76.7335,76.8575,133870.0
2022-02-08 14:50:00,80.55,80.6,80.51,80.56,71911.0,76.848,76.8957,76.8098,76.8575,71911.0
2022-02-08 15:00:00,80.55,80.64,80.5,80.62,108525.0,76.848,76.9338,76.8003,76.9147,108525.0
2022-02-08 15:10:00,80.64,80.84,80.64,80.83,62061.0,76.9338,77.1246,76.9338,77.1151,62061.0
2022-02-08 15:20:00,80.84,80.86,80.65,80.66,69993.0,77.1246,77.1437,76.9434,76.9529,69993.0
2022-02-08 15:30:00,80.66,80.74,80.59,80.63,78071.0,76.9529,77.0292,76.8861,76.9243,78071.0
2022-02-08 15:40:00,80.64,80.73,80.54,80.66,128617.0,76.9338,77.0197,76.8384,76.9529,128617.0
2022-02-08 15:50:00,80.65,80.83,80.55,80.78,747605.0,76.9434,77.1151,76.848,77.0674,747605.0
2022-02-09 09:30:00,81.75,82.82,81.65,82.61,481272.0,77.9928,79.0136,77.8974,78.8133,481272.0
2022-02-09 09:40:00,82.57,82.62,82.28,82.51,182027.0,78.7751,78.8228,78.4984,78.7179,182027.0
2022-02-09 09:50:00,82.48,82.81,82.43,82.58,167542.0,78.6893,79.0041,78.6416,78.7847,167542.0
2022-02-09 10:00:00,82.59,82.73,82.41,82.7,135607.0,78.7942,78.9278,78.6225,78.8991,135607.0
2022-02-09 10:10:00,82.7,82.74,81.98,82.0,152853.0,78.8991,78.9373,78.2122,78.2313,152853.0
2022-02-09 10:20:00,82.01,82.05,81.81,81.86,96848.0,78.2409,78.279,78.05,78.0977,96848.0
2022-02-09 10:30:00,81.87,82.2,81.86,82.1,99702.0,78.1073,78.4221,78.0977,78.3267,99702.0
2022-02-09 10:40:00,82.09,82.27,82.02,82.08,76535.0,78.3172,78.4889,78.2504,78.3076,76535.0
2022-02-09 10:50:00,82.07,82.07,81.93,82.05,81338.0,78.2981,78.2981,78.1645,78.279,81338.0
2022-02-09 11:00:00,82.05,82.1,81.88,81.96,100147.0,78.279,78.3267,78.1168,78.1932,100147.0
2022-02-09 11:10:00,81.95,81.98,81.76,81.88,92316.0,78.1836,78.2122,78.0023,78.1168,92316.0
2022-02-09 11:20:00,81.87,81.91,81.77,81.85,74178.0,78.1073,78.1454,78.0119,78.0882,74178.0
2022-02-09 11:30:00,81.85,82.0,81.81,82.0,65122.0,78.0882,78.2313,78.05,78.2313,65122.0
2022-02-09 11:40:00,82.01,82.14,82.0,82.05,64252.0,78.2409,78.3649,78.2313,78.279,64252.0
2022-02-09 11:50:00,82.05,82.27,82.0,82.26,87730.0,78.279,78.4889,78.2313,78.4794,87730.0
2022-02-09 12:00:00,82.24,82.32,82.14,82.25,77545.0,78.4603,78.5366,78.3649,78.4698,77545.0
2022-02-09 12:10:00,82.25,82.3,82.21,82.28,68915.0,78.4698,78.5175,78.4317,78.4984,68915.0
2022-02-09 12:20:00,82.29,82.38,82.24,82.32,73784.0,78.508,78.5938,78.4603,78.5366,73784.0
2022-02-09 12:30:00,82.33,82.61,82.33,82.59,117962.0,78.5461,78.8133,78.5461,78.7942,117962.0
2022-02-09 12:40:00,82.59,82.63,82.52,82.56,46461.0,78.7942,78.8324,78.7274,78.7656,46461.0
2022-02-09 12:50:00,82.56,82.61,82.5,82.6,62494.0,78.7656,78.8133,78.7083,78.8037,62494.0
2022-02-09 13:00:00,82.59,82.59,82.52,82.58,39541.0,78.7942,78.7942,78.7274,78.7847,39541.0
2022-02-09 13:10:00,82.58,82.75,82.57,82.73,98422.0,78.7847,78.9468,78.7751,78.9278,98422.0
2022-02-09 13:20:00,82.73,82.85,82.71,82.82,91051.0,78.9278,79.0422,78.9087,79.0136,91051.0
2022-02-09 13:30:00,82.83,83.04,82.82,82.92,162262.0,79.0232,79.2235,79.0136,79.109,162262.0
2022-02-09 13:40:00,82.92,83.0,82.85,82.97,94478.0,79.109,79.1854,79.0422,79.1567,94478.0
2022-02-09 13:50:00,82.98,83.06,82.94,83.03,107778.0,79.1663,79.2426,79.1281,79.214,107778.0
2022-02-09 14:00:00,83.03,83.16,83.01,83.15,113474.0,79.214,79.338,79.1949,79.3285,113474.0
2022-02-09 14:10:00,83.15,83.33,83.15,83.3,173330.0,79.3285,79.5002,79.3285,79.4716,173330.0
2022-02-09 14:20:00,83.29,83.41,83.29,83.4,135301.0,79.462,79.5765,79.462,79.567,135301.0
2022-02-09 14:30:00,83.4,83.58,83.39,83.5,181457.0,79.567,79.7387,79.5574,79.6624,181457.0
2022-02-09 14:40:00,83.5,83.53,83.36,83.36,197326.0,79.6624,79.691,79.5288,79.5288,197326.0
2022-02-09 14:50:00,83.36,83.44,83.3,83.31,196147.0,79.5288,79.6051,79.4716,79.4811,196147.0
2022-02-09 15:00:00,83.31,83.32,83.15,83.28,143035.0,79.4811,79.4906,79.3285,79.4525,143035.0
2022-02-09 15:10:00,83.29,83.43,83.28,83.41,177973.0,79.462,79.5956,79.4525,79.5765,177973.0
2022-02-09 15:20:00,83.41,83.6,83.4,83.55,215611.0,79.5765,79.7578,79.567,79.7101,215611.0
2022-02-09 15:30:00,83.55,83.65,83.49,83.5,309808.0,79.7101,79.8055,79.6528,79.6624,309808.0
2022-02-09 15:40:00,83.5,83.5,83.3,83.48,365380.0,79.6624,79.6624,79.4716,79.6433,365380.0
2022-02-09 15:50:00,83.48,83.51,83.36,83.46,830807.0,79.6433,79.6719,79.5288,79.6242,830807.0
2022-02-10 09:30:00,82.75,83.09,82.34,82.87,171160.0,78.9468,79.2712,78.5557,79.0613,171160.0
2022-02-10 09:40:00,82.88,82.99,82.62,82.8,153916.0,79.0709,79.1758,78.8228,78.9945,153916.0
2022-02-10 09:50:00,82.8,83.35,82.79,83.26,116670.0,78.9945,79.5193,78.985,79.4334,116670.0
2022-02-10 10:00:00,83.3,83.78,83.24,83.73,143837.0,79.4716,79.9295,79.4143,79.8818,143837.0
2022-02-10 10:10:00,83.73,83.74,83.3,83.41,85900.0,79.8818,79.8913,79.4716,79.5765,85900.0
2022-02-10 10:20:00,83.39,83.44,83.23,83.26,67275.0,79.5574,79.6051,79.4048,79.4334,67275.0
2022-02-10 10:30:00,83.26,83.45,83.2,83.45,75822.0,79.4334,79.6147,79.3762,79.6147,75822.0
2022-02-10 10:40:00,83.45,83.57,83.37,83.57,73830.0,79.6147,79.7292,79.5383,79.7292,73830.0
2022-02-10 10:50:00,83.56,83.58,83.16,83.27,92153.0,79.7196,79.7387,79.338,79.4429,92153.0
2022-02-10 11:00:00,83.27,83.45,83.13,83.36,60379.0,79.4429,79.6147,79.3094,79.5288,60379.0
2022-02-10 11:10:00,83.35,83.36,83.16,83.23,69492.0,79.5193,79.5288,79.338,79.4048,69492.0
2022-02-10 11:20:00,83.21,83.31,83.12,83.24,62707.0,79.3857,79.4811,79.2998,79.4143,62707.0
2022-02-10 11:30:00,83.22,83.26,82.85,82.88,88505.0,79.3952,79.4334,79.0422,79.0709,88505.0
2022-02-10 11:40:00,82.88,83.18,82.83,83.15,91783.0,79.0709,79.3571,79.0232,79.3285,91783.0
2022-02-10 11:50:00,83.15,83.32,83.15,83.22,64675.0,79.3285,79.4906,79.3285,79.3952,64675.0
2022-02-10 12:00:00,83.23,83.29,83.04,83.06,51900.0,79.4048,79.462,79.2235,79.2426,51900.0
2022-02-10 12:10:00,83.06,83.15,82.99,83.14,49927.0,79.2426,79.3285,79.1758,79.3189,49927.0
2022-02-10 12:20:00,83.13,83.23,83.09,83.14,41885.0,79.3094,79.4048,79.2712,79.3189,41885.0
2022-02-10 12:30:00,83.14,83.21,83.01,83.08,44168.0,79.3189,79.3857,79.1949,79.2617,44168.0
2022-02-10 12:40:00,83.08,83.16,82.55,82.66,92754.0,79.2617,79.338,78.756,78.861,92754.0
2022-02-10 12:50:00,82.65,82.7,82.47,82.6,106146.0,78.8514,78.8991,78.6797,78.8037,106146.0
2022-02-10 13:00:00,82.59,82.7,82.49,82.67,56581.0,78.7942,78.8991,78.6988,78.8705,56581.0
2022-02-10 13:10:00,82.68,82.73,82.36,82.44,65029.0,78.8801,78.9278,78.5748,78.6511,65029.0
2022-02-10 13:20:00,82.44,82.48,82.2,82.2,52457.0,78.6511,78.6893,78.4221,78.4221,52457.0
2022-02-10 13:30:00,82.2,82.26,81.89,82.09,107982.0,78.4221,78.4794,78.1264,78.3172,107982.0
2022-02-10 13:40:00,82.07,82.15,81.91,81.91,89171.0,78.2981,78.3744,78.1454,78.1454,89171.0
2022-02-10 13:50:00,81.93,82.15,81.91,82.15,97608.0,78.1645,78.3744,78.1454,78.3744,97608.0
2022-02-10 14:00:00,82.15,82.23,82.03,82.22,141786.0,78.3744,78.4507,78.2599,78.4412,141786.0
2022-02-10 14:10:00,82.23,82.23,81.84,81.87,109319.0,78.4507,78.4507,78.0787,78.1073,109319.0
2022-02-10 14:20:00,81.88,82.17,81.86,82.16,55891.0,78.1168,78.3935,78.0977,78.384,55891.0
2022-02-10 14:30:00,82.14,82.25,82.07,82.12,45287.0,78.3649,78.4698,78.2981,78.3458,45287.0
2022-02-10 14:40:00,82.12,82.22,82.0,82.01,60706.0,78.3458,78.4412,78.2313,78.2409,60706.0
2022-02-10 14:50:00,82.01,82.2,81.91,81.99,88385.0,78.2409,78.4221,78.1454,78.2218,88385.0
2022-02-10 15:00:00,82.0,82.18,81.94,82.18,82714.0,78.2313,78.403,78.1741,78.403,82714.0
2022-02-10 15:10:00,82.19,82.28,82.03,82.03,78440.0,78.4126,78.4984,78.2599,78.2599,78440.0
2022-02-10 15:20:00,82.05,82.12,81.96,82.0,77729.0,78.279,78.3458,78.1932,78.2313,77729.0
2022-02-10 15:30:00,81.99,81.99,81.77,81.84,157863.0,78.2218,78.2218,78.0119,78.0787,157863.0
2022-02-10 15:40:00,81.84,81.89,81.65,81.68,192238.0,78.0787,78.1264,77.8974,77.926,192238.0
2022-02-10 15:50:00,81.69,82.07,81.62,81.86,537923.0,77.9356,78.2981,77.8688,78.0977,537923.0
2022-02-11 09:30:00,81.84,82.43,81.57,81.8,145537.0,78.0787,78.6416,77.8211,78.0405,145537.0
2022-02-11 09:40:00,81.82,82.25,81.66,81.84,129384.0,78.0596,78.4698,77.9069,78.0787,129384.0
2022-02-11 09:50:00,81.85,82.0,81.45,81.57,81065.0,78.0882,78.2313,77.7066,77.8211,81065.0
2022-02-11 10:00:00,81.61,81.67,81.4,81.46,59770.0,77.8592,77.9165,77.6589,77.7161,59770.0
2022-02-11 10:10:00,81.47,81.55,81.22,81.34,93773.0,77.7257,77.802,77.4872,77.6016,93773.0
2022-02-11 10:20:00,81.36,81.41,81.12,81.13,167662.0,77.6207,77.6684,77.3918,77.4013,167662.0
2022-02-11 10:30:00,81.14,81.23,81.03,81.04,125190.0,77.4108,77.4967,77.3059,77.3154,125190.0
2022-02-11 10:40:00,81.05,81.11,80.82,80.9,195446.0,77.325,77.3822,77.1055,77.1819,195446.0
2022-02-11 10:50:00,80.9,81.02,80.71,80.76,146152.0,77.1819,77.2964,77.0006,77.0483,146152.0
2022-02-11 11:00:00,80.76,81.04,80.71,80.73,82853.0,77.0483,77.3154,77.0006,77.0197,82853.0
2022-02-11 11:10:00,80.71,80.84,80.57,80.63,92916.0,77.0006,77.1246,76.867,76.9243,92916.0
2022-02-11 11:20:00,80.66,80.75,80.54,80.62,58371.0,76.9529,77.0388,76.8384,76.9147,58371.0
2022-02-11 11:30:00,80.62,80.73,80.48,80.51,63484.0,76.9147,77.0197,76.7812,76.8098,63484.0
2022-02-11 11:40:00,80.51,80.67,80.46,80.63,52978.0,76.8098,76.9624,76.7621,76.9243,52978.0
2022-02-11 11:50:00,80.62,80.63,80.49,80.51,49513.0,76.9147,76.9243,76.7907,76.8098,49513.0
2022-02-11 12:00:00,80.52,80.63,80.45,80.47,141488.0,76.8193,76.9243,76.7526,76.7716,141488.0
2022-02-11 12:10:00,80.46,80.72,80.44,80.55,80898.0,76.7621,77.0101,76.743,76.848,80898.0
2022-02-11 12:20:00,80.54,80.64,80.51,80.63,42232.0,76.8384,76.9338,76.8098,76.9243,42232.0
2022-02-11 12:30:00,80.61,80.69,80.57,80.57,49041.0,76.9052,76.9815,76.867,76.867,49041.0
2022-02-11 12:40:00,80.57,80.61,80.4,80.44,79034.0,76.867,76.9052,76.7048,76.743,79034.0
2022-02-11 12:50:00,80.46,80.47,80.24,80.45,114730.0,76.7621,76.7716,76.5522,76.7526,114730.0
2022-02-11 13:00:00,80.45,80.54,80.34,80.51,60906.0,76.7526,76.8384,76.6476,76.8098,60906.0
2022-02-11 13:10:00,80.49,80.57,80.44,80.48,52053.0,76.7907,76.867,76.743,76.7812,52053.0
2022-02-11 13:20:00,80.48,80.49,80.24,80.25,58339.0,76.7812,76.7907,76.5522,76.5617,58339.0
2022-02-11 13:30:00,80.25,80.25,79.86,79.86,121124.0,76.5617,76.5617,76.1897,76.1897,121124.0
2022-02-11 13:40:00,79.85,79.96,79.54,79.76,144400.0,76.1801,76.2851,75.8844,76.0943,144400.0
2022-02-11 13:50:00,79.8,79.91,79.65,79.71,76387.0,76.1324,76.2374,75.9893,76.0466,76387.0
2022-02-11 14:00:00,79.66,79.92,79.55,79.69,145510.0,75.9989,76.2469,75.8939,76.0275,145510.0
2022-02-11 14:10:00,79.73,80.04,79.62,79.93,109216.0,76.0656,76.3614,75.9607,76.2564,109216.0
2022-02-11 14:20:00,79.93,80.01,79.63,79.65,179539.0,76.2564,76.3328,75.9702,75.9893,179539.0
2022-02-11 14:30:00,79.67,80.01,79.63,79.91,126093.0,76.0084,76.3328,75.9702,76.2374,126093.0
2022-02-11 14:40:00,79.92,80.13,79.79,79.83,191764.0,76.2469,76.4473,76.1229,76.161,191764.0
2022-02-11 14:50:00,79.82,79.87,79.64,79.84,107706.0,76.1515,76.1992,75.9798,76.1706,107706.0
2022-02-11 15:00:00,79.85,80.05,79.78,79.81,121853.0,76.1801,76.3709,76.1133,76.142,121853.0
2022-02-11 15:10:00,79.83,79.95,79.69,79.7,133569.0,76.161,76.2755,76.0275,76.037,133569.0
2022-02-11 15:20:00,79.71,79.87,79.62,79.8,192742.0,76.0466,76.1992,75.9607,76.1324,192742.0
2022-02-11 15:30:00,79.8,79.92,79.58,79.73,268495.0,76.1324,76.2469,75.9225,76.0656,268495.0
2022-02-11 15:40:00,79.74,80.09,79.53,80.06,436356.0,76.0752,76.4091,75.8748,76.3805,436356.0
2022-02-11 15:50:00,80.07,80.13,79.72,79.74,747125.0,76.39,76.4473,76.0561,76.0752,747125.0
2022-02-14 09:30:00,79.58,79.73,79.21,79.22,160849.0,75.9225,76.0656,75.5695,75.5791,160849.0
2022-02-14 09:40:00,79.25,79.43,78.98,79.27,112222.0,75.6077,75.7794,75.3501,75.6268,112222.0
2022-02-14 09:50:00,79.25,79.46,78.95,78.98,79922.0,75.6077,75.8081,75.3215,75.3501,79922.0
2022-02-14 10:00:00,78.98,79.0,78.54,78.59,193950.0,75.3501,75.3692,74.9303,74.978,193950.0
2022-02-14 10:10:00,78.58,78.97,78.52,78.68,102253.0,74.9685,75.3406,74.9113,75.0639,102253.0
2022-02-14 10:20:00,78.69,78.92,78.63,78.81,61498.0,75.0734,75.2929,75.0162,75.1879,61498.0
2022-02-14 10:30:00,78.83,78.87,78.52,78.66,90844.0,75.207,75.2452,74.9113,75.0448,90844.0
2022-02-14 10:40:00,78.67,78.93,78.66,78.85,53640.0,75.0544,75.3024,75.0448,75.2261,53640.0
2022-02-14 10:50:00,78.84,78.86,78.65,78.68,51564.0,75.2165,75.2356,75.0353,75.0639,51564.0
2022-02-14 11:00:00,78.7,78.9,78.66,78.85,52313.0,75.083,75.2738,75.0448,75.2261,52313.0
2022-02-14 11:10:00,78.84,79.06,78.75,79.04,97843.0,75.2165,75.4264,75.1307,75.4074,97843.0
2022-02-14 11:20:00,79.03,79.23,78.94,79.18,73024.0,75.3978,75.5886,75.3119,75.5409,73024.0
2022-02-14 11:30:00,79.19,79.35,79.07,79.2,89045.0,75.5505,75.7031,75.436,75.56,89045.0
2022-02-14 11:40:00,79.19,79.23,78.99,79.04,62567.0,75.5505,75.5886,75.3597,75.4074,62567.0
2022-02-14 11:50:00,79.04,79.06,78.82,78.88,91113.0,75.4074,75.4264,75.1975,75.2547,91113.0
2022-02-14 12:00:00,78.87,78.89,78.69,78.73,83731.0,75.2452,75.2642,75.0734,75.1116,83731.0
2022-02-14 12:10:00,78.73,78.78,78.64,78.76,74309.0,75.1116,75.1593,75.0257,75.1402,74309.0
2022-02-14 12:20:00,78.75,78.91,78.74,78.91,64236.0,75.1307,75.2833,75.1211,75.2833,64236.0
2022-02-14 12:30:00,78.91,79.02,78.81,78.91,45065.0,75.2833,75.3883,75.1879,75.2833,45065.0
2022-02-14 12:40:00,78.9,79.14,78.9,79.12,64410.0,75.2738,75.5028,75.2738,75.4837,64410.0
2022-02-14 12:50:00,79.13,79.22,79.11,79.22,36135.0,75.4932,75.5791,75.4741,75.5791,36135.0
2022-02-14 13:00:00,79.23,79.35,79.14,79.29,37168.0,75.5886,75.7031,75.5028,75.6459,37168.0
2022-02-14 13:10:00,79.3,79.34,79.18,79.31,42274.0,75.6554,75.6936,75.5409,75.6649,42274.0
2022-02-14 13:20:00,79.32,79.32,79.06,79.06,40054.0,75.6745,75.6745,75.4264,75.4264,40054.0
2022-02-14 13:30:00,79.07,79.13,78.94,79.08,42436.0,75.436,75.4932,75.3119,75.4455,42436.0
2022-02-14 13:40:00,79.07,79.09,78.8,78.85,42644.0,75.436,75.4551,75.1784,75.2261,42644.0
2022-02-14 13:50:00,78.84,78.84,78.58,78.6,153383.0,75.2165,75.2165,74.9685,74.9876,153383.0
2022-02-14 14:00:00,78.61,78.71,78.46,78.47,124527.0,74.9971,75.0925,74.854,74.8636,124527.0
2022-02-14 14:10:00,78.46,78.68,78.44,78.65,59980.0,74.854,75.0639,74.8349,75.0353,59980.0
2022-02-14 14:20:00,78.66,79.01,78.52,78.8,129063.0,75.0448,75.3787,74.9113,75.1784,129063.0
2022-02-14 14:30:00,78.81,79.02,78.71,78.9,74735.0,75.1879,75.3883,75.0925,75.2738,74735.0
2022-02-14 14:40:00,78.89,79.03,78.78,78.85,91082.0,75.2642,75.3978,75.1593,75.2261,91082.0
2022-02-14 14:50:00,78.86,79.1,78.86,78.93,57312.0,75.2356,75.4646,75.2356,75.3024,57312.0
2022-02-14 15:00:00,78.93,78.96,78.74,78.9,64191.0,75.3024,75.331,75.1211,75.2738,64191.0
2022-02-14 15:10:00,78.88,79.02,78.78,78.92,82846.0,75.2547,75.3883,75.1593,75.2929,82846.0
2022-02-14 15:20:00,78.89,79.15,78.85,78.96,154218.0,75.2642,75.5123,75.2261,75.331,154218.0
2022-02-14 15:30:00,78.96,79.1,78.92,79.03,123795.0,75.331,75.4646,75.2929,75.3978,123795.0
2022-02-14 15:40:00,79.03,79.24,78.92,79.11,253685.0,75.3978,75.5982,75.2929,75.4741,253685.0
2022-02-14 15:50:00,79.1,79.11,78.88,78.94,407724.0,75.4646,75.4741,75.2547,75.3119,407724.0
2022-02-15 09:30:00,79.39,79.8,79.34,79.51,193904.0,75.7413,76.1324,75.6936,75.8558,193904.0
2022-02-15 09:40:00,79.5,79.78,79.32,79.74,86632.0,75.8462,76.1133,75.6745,76.0752,86632.0
2022-02-15 09:50:00,79.74,79.83,79.45,79.68,97236.0,76.0752,76.161,75.7985,76.0179,97236.0
2022-02-15 10:00:00,79.69,79.69,79.4,79.58,55914.0,76.0275,76.0275,75.7508,75.9225,55914.0
2022-02-15 10:10:00,79.56,79.61,79.42,79.48,60105.0,75.9035,75.9512,75.7699,75.8271,60105.0
2022-02-15 10:20:00,79.49,79.78,79.45,79.77,62579.0,75.8367,76.1133,75.7985,76.1038,62579.0
2022-02-15 10:30:00,79.77,79.77,79.59,79.6,46498.0,76.1038,76.1038,75.9321,75.9416,46498.0
2022-02-15 10:40:00,79.61,79.85,79.6,79.85,66939.0,75.9512,76.1801,75.9416,76.1801,66939.0
2022-02-15 10:50:00,79.85,79.87,79.69,79.73,59205.0,76.1801,76.1992,76.0275,76.0656,59205.0
2022-02-15 11:00:00,79.74,79.76,79.64,79.69,63623.0,76.0752,76.0943,75.9798,76.0275,63623.0
2022-02-15 11:10:00,79.68,79.71,79.55,79.59,44063.0,76.0179,76.0466,75.8939,75.9321,44063.0
2022-02-15 11:20:00,79.6,79.61,79.45,79.52,50708.0,75.9416,75.9512,75.7985,75.8653,50708.0
2022-02-15 11:30:00,79.55,79.78,79.55,79.65,67176.0,75.8939,76.1133,75.8939,75.9893,67176.0
2022-02-15 11:40:00,79.65,79.71,79.55,79.68,65359.0,75.9893,76.0466,75.8939,76.0179,65359.0
2022-02-15 11:50:00,79.69,79.7,79.64,79.69,34427.0,76.0275,76.037,75.9798,76.0275,34427.0
2022-02-15 12:00:00,79.7,79.71,79.57,79.67,86952.0,76.037,76.0466,75.913,76.0084,86952.0
2022-02-15 12:10:00,79.68,79.72,79.52,79.55,50455.0,76.0179,76.0561,75.8653,75.8939,50455.0
2022-02-15 12:20:00,79.56,79.58,79.45,79.47,56332.0,75.9035,75.9225,75.7985,75.8176,56332.0
2022-02-15 12:30:00,79.45,79.5,79.41,79.44,39970.0,75.7985,75.8462,75.7603,75.789,39970.0
2022-02-15 12:40:00,79.44,79.48,79.21,79.22,36139.0,75.789,75.8271,75.5695,75.5791,36139.0
2022-02-15 12:50:00,79.23,79.49,79.22,79.38,79305.0,75.5886,75.8367,75.5791,75.7317,79305.0
2022-02-15 13:00:00,79.37,79.58,79.37,79.5,37462.0,75.7222,75.9225,75.7222,75.8462,37462.0
2022-02-15 13:10:00,79.5,79.51,79.46,79.5,40657.0,75.8462,75.8558,75.8081,75.8462,40657.0
2022-02-15 13:20:00,79.52,79.66,79.51,79.6,48492.0,75.8653,75.9989,75.8558,75.9416,48492.0
2022-02-15 13:30:00,79.61,79.67,79.57,79.62,69411.0,75.9512,76.0084,75.913,75.9607,69411.0
2022-02-15 13:40:00,79.63,79.73,79.62,79.7,57373.0,75.9702,76.0656,75.9607,76.037,57373.0
2022-02-15 13:50:00,79.7,79.72,79.63,79.67,49479.0,76.037,76.0561,75.9702,76.0084,49479.0
2022-02-15 14:00:00,79.68,79.7,79.52,79.56,64916.0,76.0179,76.037,75.8653,75.9035,64916.0
2022-02-15 14:10:00,79.58,79.79,79.57,79.76,118830.0,75.9225,76.1229,75.913,76.0943,118830.0
2022-02-15 14:20:00,79.77,79.78,79.67,79.72,68909.0,76.1038,76.1133,76.0084,76.0561,68909.0
2022-02-15 14:30:00,79.73,79.74,79.65,79.69,38997.0,76.0656,76.0752,75.9893,76.0275,38997.0
2022-02-15 14:40:00,79.68,79.77,79.54,79.67,89246.0,76.0179,76.1038,75.8844,76.0084,89246.0
2022-02-15 14:50:00,79.68,79.75,79.64,79.74,78650.0,76.0179,76.0847,75.9798,76.0752,78650.0
2022-02-15 15:00:00,79.74,79.93,79.72,79.86,113557.0,76.0752,76.2564,76.0561,76.1897,113557.0
2022-02-15 15:10:00,79.86,79.87,79.74,79.82,69705.0,76.1897,76.1992,76.0752,76.1515,69705.0
2022-02-15 15:20:00,79.83,79.84,79.71,79.78,87522.0,76.161,76.1706,76.0466,76.1133,87522.0
2022-02-15 15:30:00,79.78,79.78,79.52,79.55,177745.0,76.1133,76.1133,75.8653,75.8939,177745.0
2022-02-15 15:40:00,79.56,79.7,79.43,79.66,179983.0,75.9035,76.037,75.7794,75.9989,179983.0
2022-02-15 15:50:00,79.66,79.87,79.63,79.76,466884.0,75.9989,76.1992,75.9702,76.0943,466884.0
2022-02-16 09:30:00,79.47,79.79,79.26,79.73,121028.0,75.8176,76.1229,75.6172,76.0656,121028.0
2022-02-16 09:40:00,79.7,79.72,79.26,79.4,82354.0,76.037,76.0561,75.6172,75.7508,82354.0
2022-02-16 09:50:00,79.39,79.4,79.12,79.3,84579.0,75.7413,75.7508,75.4837,75.6554,84579.0
2022-02-16 10:00:00,79.25,79.34,79.05,79.19,68411.0,75.6077,75.6936,75.4169,75.5505,68411.0
2022-02-16 10:10:00,79.22,79.22,78.82,78.88,38590.0,75.5791,75.5791,75.1975,75.2547,38590.0
2022-02-16 10:20:00,78.9,79.01,78.84,78.9,31286.0,75.2738,75.3787,75.2165,75.2738,31286.0
2022-02-16 10:30:00,78.9,79.01,78.83,78.96,53877.0,75.2738,75.3787,75.207,75.331,53877.0
2022-02-16 10:40:00,78.96,79.0,78.9,78.96,39417.0,75.331,75.3692,75.2738,75.331,39417.0
2022-02-16 10:50:00,78.96,78.99,78.82,78.9,74981.0,75.331,75.3597,75.1975,75.2738,74981.0
2022-02-16 11:00:00,78.89,78.97,78.66,78.8,257566.0,75.2642,75.3406,75.0448,75.1784,257566.0
2022-02-16 11:10:00,78.8,78.81,78.6,78.6,49127.0,75.1784,75.1879,74.9876,74.9876,49127.0
2022-02-16 11:20:00,78.61,78.63,78.52,78.59,112571.0,74.9971,75.0162,74.9113,74.978,112571.0
2022-02-16 11:30:00,78.56,78.71,78.51,78.57,60758.0,74.9494,75.0925,74.9017,74.959,60758.0
2022-02-16 11:40:00,78.58,78.69,78.55,78.68,32221.0,74.9685,75.0734,74.9399,75.0639,32221.0
2022-02-16 11:50:00,78.67,78.77,78.67,78.72,49705.0,75.0544,75.1498,75.0544,75.1021,49705.0
2022-02-16 12:00:00,78.73,78.79,78.7,78.74,41112.0,75.1116,75.1688,75.083,75.1211,41112.0
2022-02-16 12:10:00,78.74,78.76,78.55,78.58,46184.0,75.1211,75.1402,74.9399,74.9685,46184.0
2022-02-16 12:20:00,78.59,78.63,78.29,78.41,107278.0,74.978,75.0162,74.6918,74.8063,107278.0
2022-02-16 12:30:00,78.4,78.44,78.22,78.34,100054.0,74.7968,74.8349,74.625,74.7395,100054.0
2022-02-16 12:40:00,78.34,78.56,78.32,78.5,51540.0,74.7395,74.9494,74.7204,74.8922,51540.0
2022-02-16 12:50:00,78.5,78.56,78.49,78.5,29784.0,74.8922,74.9494,74.8826,74.8922,29784.0
2022-02-16 13:00:00,78.5,78.53,78.43,78.45,58096.0,74.8922,74.9208,74.8254,74.8445,58096.0
2022-02-16 13:10:00,78.46,78.47,78.33,78.41,48940.0,74.854,74.8636,74.73,74.8063,48940.0
2022-02-16 13:20:00,78.42,78.46,78.37,78.42,31390.0,74.8158,74.854,74.7681,74.8158,31390.0
2022-02-16 13:30:00,78.42,78.49,78.4,78.44,43933.0,74.8158,74.8826,74.7968,74.8349,43933.0
2022-02-16 13:40:00,78.43,78.45,78.36,78.39,63218.0,74.8254,74.8445,74.7586,74.7872,63218.0
2022-02-16 13:50:00,78.39,78.53,78.38,78.48,63832.0,74.7872,74.9208,74.7777,74.8731,63832.0
2022-02-16 14:00:00,78.48,78.96,78.37,78.89,376532.0,74.8731,75.331,74.7681,75.2642,376532.0
2022-02-16 14:10:00,78.9,78.94,78.73,78.88,100032.0,75.2738,75.3119,75.1116,75.2547,100032.0
2022-02-16 14:20:00,78.86,79.11,78.85,79.06,300001.0,75.2356,75.4741,75.2261,75.4264,300001.0
2022-02-16 14:30:00,79.05,79.33,79.03,79.12,124670.0,75.4169,75.684,75.3978,75.4837,124670.0
2022-02-16 14:40:00,79.12,79.22,79.0,79.09,88683.0,75.4837,75.5791,75.3692,75.4551,88683.0
2022-02-16 14:50:00,79.08,79.29,79.05,79.24,65119.0,75.4455,75.6459,75.4169,75.5982,65119.0
2022-02-16 15:00:00,79.26,79.44,79.14,79.34,95663.0,75.6172,75.789,75.5028,75.6936,95663.0
2022-02-16 15:10:00,79.35,79.36,79.26,79.36,155360.0,75.7031,75.7126,75.6172,75.7126,155360.0
2022-02-16 15:20:00,79.35,79.45,79.3,79.43,95682.0,75.7031,75.7985,75.6554,75.7794,95682.0
2022-02-16 15:30:00,79.43,79.48,79.15,79.35,170425.0,75.7794,75.8271,75.5123,75.7031,170425.0
2022-02-16 15:40:00,79.34,79.37,79.26,79.3,171825.0,75.6936,75.7222,75.6172,75.6554,171825.0
2022-02-16 15:50:00,79.3,79.45,79.05,79.2,494362.0,75.6554,75.7985,75.4169,75.56,494362.0
2022-02-17 09:30:00,78.76,78.98,77.86,77.97,211940.0,75.1402,75.3501,74.2816,74.3865,211940.0
2022-02-17 09:40:00,77.92,78.17,77.72,77.73,116685.0,74.3388,74.5773,74.148,74.1576,116685.0
2022-02-17 09:50:00,77.74,77.76,77.4,77.5,151078.0,74.1671,74.1862,73.8427,73.9381,151078.0
2022-02-17 10:00:00,77.49,77.51,77.29,77.34,138435.0,73.9286,73.9477,73.7378,73.7855,138435.0
2022-02-17 10:10:00,77.34,77.48,77.18,77.26,131658.0,73.7855,73.9191,73.6328,73.7092,131658.0
2022-02-17 10:20:00,77.26,77.3,77.11,77.17,126395.0,73.7092,73.7473,73.5661,73.6233,126395.0
2022-02-17 10:30:00,77.18,77.33,76.86,76.88,219285.0,73.6328,73.7759,73.3275,73.3466,219285.0
2022-02-17 10:40:00,76.88,76.98,76.74,76.81,181668.0,73.3466,73.442,73.2131,73.2798,181668.0
2022-02-17 10:50:00,76.82,76.89,76.64,76.87,146139.0,73.2894,73.3562,73.1177,73.3371,146139.0
2022-02-17 11:00:00,76.86,76.97,76.75,76.77,84993.0,73.3275,73.4325,73.2226,73.2417,84993.0
2022-02-17 11:10:00,76.77,76.93,76.77,76.87,74931.0,73.2417,73.3943,73.2417,73.3371,74931.0
2022-02-17 11:20:00,76.87,76.9,76.77,76.9,79878.0,73.3371,73.3657,73.2417,73.3657,79878.0
2022-02-17 11:30:00,76.9,76.98,76.83,76.83,75498.0,73.3657,73.442,73.2989,73.2989,75498.0
2022-02-17 11:40:00,76.83,77.0,76.8,76.98,85306.0,73.2989,73.4611,73.2703,73.442,85306.0
2022-02-17 11:50:00,76.98,76.98,76.68,76.71,92827.0,73.442,73.442,73.1558,73.1844,92827.0
2022-02-17 12:00:00,76.7,76.77,76.57,76.58,108382.0,73.1749,73.2417,73.0509,73.0604,108382.0
2022-02-17 12:10:00,76.59,76.6,76.5,76.51,121363.0,73.07,73.0795,72.9841,72.9936,121363.0
2022-02-17 12:20:00,76.51,76.64,76.5,76.6,96533.0,72.9936,73.1177,72.9841,73.0795,96533.0
2022-02-17 12:30:00,76.6,76.81,76.6,76.76,120272.0,73.0795,73.2798,73.0795,73.2321,120272.0
2022-02-17 12:40:00,76.76,76.76,76.48,76.48,64006.0,73.2321,73.2321,72.965,72.965,64006.0
2022-02-17 12:50:00,76.47,76.52,76.41,76.42,91722.0,72.9555,73.0032,72.8982,72.9078,91722.0
2022-02-17 13:00:00,76.41,76.42,76.16,76.17,229429.0,72.8982,72.9078,72.6597,72.6693,229429.0
2022-02-17 13:10:00,76.17,76.21,76.03,76.05,103112.0,72.6693,72.7074,72.5357,72.5548,103112.0
2022-02-17 13:20:00,76.05,76.09,76.0,76.06,103641.0,72.5548,72.5929,72.5071,72.5643,103641.0
2022-02-17 13:30:00,76.05,76.16,76.04,76.05,87246.0,72.5548,72.6597,72.5452,72.5548,87246.0
2022-02-17 13:40:00,76.05,76.05,75.85,75.89,157271.0,72.5548,72.5548,72.364,72.4021,157271.0
2022-02-17 13:50:00,75.88,75.98,75.86,75.95,76140.0,72.3926,72.488,72.3735,72.4594,76140.0
2022-02-17 14:00:00,75.95,76.14,75.94,76.04,180973.0,72.4594,72.6406,72.4498,72.5452,180973.0
2022-02-17 14:10:00,76.04,76.2,76.03,76.06,146977.0,72.5452,72.6979,72.5357,72.5643,146977.0
2022-02-17 14:20:00,76.06,76.07,75.95,76.03,217796.0,72.5643,72.5739,72.4594,72.5357,217796.0
2022-02-17 14:30:00,76.04,76.1,75.98,76.03,101984.0,72.5452,72.6025,72.488,72.5357,101984.0
2022-02-17 14:40:00,76.03,76.07,75.94,76.03,90086.0,72.5357,72.5739,72.4498,72.5357,90086.0
2022-02-17 14:50:00,76.03,76.04,75.97,76.0,119472.0,72.5357,72.5452,72.4784,72.5071,119472.0
2022-02-17 15:00:00,76.0,76.08,75.72,75.73,236034.0,72.5071,72.5834,72.2399,72.2495,236034.0
2022-02-17 15:10:00,75.74,75.74,75.57,75.7,137213.0,72.259,72.259,72.0968,72.2209,137213.0
2022-02-17 15:20:00,75.7,75.72,75.56,75.62,168497.0,72.2209,72.2399,72.0873,72.1445,168497.0
2022-02-17 15:30:00,75.61,75.77,75.5,75.71,258087.0,72.135,72.2876,72.0301,72.2304,258087.0
2022-02-17 15:40:00,75.71,75.77,75.61,75.62,329370.0,72.2304,72.2876,72.135,72.1445,329370.0
2022-02-17 15:50:00,75.63,75.64,75.33,75.54,834910.0,72.1541,72.1636,71.8679,72.0682,834910.0
2022-02-18 09:30:00,75.5,75.5,74.93,75.15,413806.0,72.0301,72.0301,71.4862,71.6961,413806.0
2022-02-18 09:40:00,75.17,75.3,74.77,75.23,276519.0,71.7152,71.8392,71.3336,71.7725,276519.0
2022-02-18 09:50:00,75.23,75.73,75.23,75.56,160977.0,71.7725,72.2495,71.7725,72.0873,160977.0
2022-02-18 10:00:00,75.59,75.72,75.36,75.38,108534.0,72.1159,72.2399,71.8965,71.9156,108534.0
2022-02-18 10:10:00,75.39,75.73,75.32,75.59,160672.0,71.9251,72.2495,71.8583,72.1159,160672.0
2022-02-18 10:20:00,75.59,75.62,75.31,75.33,91138.0,72.1159,72.1445,71.8488,71.8679,91138.0
2022-02-18 10:30:00,75.34,75.46,75.2,75.31,96562.0,71.8774,71.9919,71.7438,71.8488,96562.0
2022-02-18 10:40:00,75.32,75.49,75.17,75.24,112465.0,71.8583,72.0205,71.7152,71.782,112465.0
2022-02-18 10:50:00,75.27,75.44,75.22,75.27,82949.0,71.8106,71.9728,71.7629,71.8106,82949.0
2022-02-18 11:00:00,75.26,75.29,75.04,75.12,80969.0,71.8011,71.8297,71.5912,71.6675,80969.0
2022-02-18 11:10:00,75.13,75.29,75.08,75.28,74227.0,71.6771,71.8297,71.6294,71.8202,74227.0
2022-02-18 11:20:00,75.28,75.34,75.19,75.21,87985.0,71.8202,71.8774,71.7343,71.7534,87985.0
2022-02-18 11:30:00,75.22,75.29,75.15,75.25,61787.0,71.7629,71.8297,71.6961,71.7915,61787.0
2022-02-18 11:40:00,75.26,75.32,75.14,75.15,71058.0,71.8011,71.8583,71.6866,71.6961,71058.0
2022-02-18 11:50:00,75.15,75.15,74.93,74.94,80751.0,71.6961,71.6961,71.4862,71.4958,80751.0
2022-02-18 12:00:00,74.95,74.98,74.78,74.91,72975.0,71.5053,71.5339,71.3431,71.4672,72975.0
2022-02-18 12:10:00,74.92,75.11,74.85,75.04,59617.0,71.4767,71.658,71.4099,71.5912,59617.0
2022-02-18 12:20:00,75.04,75.06,74.86,74.89,73398.0,71.5912,71.6103,71.4195,71.4481,73398.0
2022-02-18 12:30:00,74.87,74.97,74.57,74.65,105043.0,71.429,71.5244,71.1428,71.2191,105043.0
2022-02-18 12:40:00,74.64,74.76,74.59,74.65,61876.0,71.2096,71.3241,71.1619,71.2191,61876.0
2022-02-18 12:50:00,74.66,74.68,74.52,74.52,89441.0,71.2287,71.2477,71.0951,71.0951,89441.0
2022-02-18 13:00:00,74.54,74.64,74.52,74.6,51893.0,71.1142,71.2096,71.0951,71.1714,51893.0
2022-02-18 13:10:00,74.6,74.6,74.41,74.43,125340.0,71.1714,71.1714,70.9901,71.0092,125340.0
2022-02-18 13:20:00,74.42,74.59,74.4,74.41,101181.0,70.9997,71.1619,70.9806,70.9901,101181.0
2022-02-18 13:30:00,74.41,74.68,74.4,74.66,103221.0,70.9901,71.2477,70.9806,71.2287,103221.0
2022-02-18 13:40:00,74.66,74.73,74.51,74.67,77026.0,71.2287,71.2954,71.0856,71.2382,77026.0
2022-02-18 13:50:00,74.65,74.74,74.65,74.67,59472.0,71.2191,71.305,71.2191,71.2382,59472.0
2022-02-18 14:00:00,74.67,74.77,74.64,74.67,65951.0,71.2382,71.3336,71.2096,71.2382,65951.0
2022-02-18 14:10:00,74.66,74.81,74.64,74.78,80156.0,71.2287,71.3718,71.2096,71.3431,80156.0
2022-02-18 14:20:00,74.78,74.96,74.76,74.9,107896.0,71.3431,71.5149,71.3241,71.4576,107896.0
2022-02-18 14:30:00,74.91,75.06,74.78,74.81,123441.0,71.4672,71.6103,71.3431,71.3718,123441.0
2022-02-18 14:40:00,74.8,74.81,74.61,74.63,83864.0,71.3622,71.3718,71.181,71.2,83864.0
2022-02-18 14:50:00,74.62,74.93,74.58,74.91,126028.0,71.1905,71.4862,71.1523,71.4672,126028.0
2022-02-18 15:00:00,74.92,75.04,74.75,74.82,122230.0,71.4767,71.5912,71.3145,71.3813,122230.0
2022-02-18 15:10:00,74.83,74.93,74.57,74.59,119860.0,71.3908,71.4862,71.1428,71.1619,119860.0
2022-02-18 15:20:00,74.6,74.64,74.49,74.5,117529.0,71.1714,71.2096,71.0665,71.076,117529.0
2022-02-18 15:30:00,74.49,74.49,74.28,74.4,160834.0,71.0665,71.0665,70.8661,70.9806,160834.0
2022-02-18 15:40:00,74.4,74.74,74.37,74.7,283820.0,70.9806,71.305,70.952,71.2668,283820.0
2022-02-18 15:50:00,74.69,74.76,74.51,74.61,610373.0,71.2573,71.3241,71.0856,71.181,610373.0
2022-02-22 09:30:00,73.82,74.29,73.7,74.12,413769.0,70.4273,70.8757,70.3128,70.7135,413769.0
2022-02-22 09:40:00,74.13,74.34,73.92,74.27,204305.0,70.723,70.9234,70.5227,70.8566,204305.0
2022-02-22 09:50:00,74.35,74.66,74.25,74.59,271820.0,70.9329,71.2287,70.8375,71.1619,271820.0
2022-02-22 10:00:00,74.6,74.67,74.34,74.52,144263.0,71.1714,71.2382,70.9234,71.0951,144263.0
2022-02-22 10:10:00,74.52,74.91,74.39,74.67,168194.0,71.0951,71.4672,70.9711,71.2382,168194.0
2022-02-22 10:20:00,74.66,74.74,74.46,74.74,91848.0,71.2287,71.305,71.0378,71.305,91848.0
2022-02-22 10:30:00,74.74,74.74,74.35,74.35,78375.0,71.305,71.305,70.9329,70.9329,78375.0
2022-02-22 10:40:00,74.35,74.37,74.09,74.19,111501.0,70.9329,70.952,70.6849,70.7803,111501.0
2022-02-22 10:50:00,74.17,74.18,73.93,73.99,94338.0,70.7612,70.7707,70.5322,70.5894,94338.0
2022-02-22 11:00:00,73.98,74.03,73.85,73.91,90827.0,70.5799,70.6276,70.4559,70.5131,90827.0
2022-02-22 11:10:00,73.92,73.98,73.79,73.92,79176.0,70.5227,70.5799,70.3986,70.5227,79176.0
2022-02-22 11:20:00,73.92,74.32,73.91,74.14,178683.0,70.5227,70.9043,70.5131,70.7326,178683.0
2022-02-22 11:30:00,74.12,74.28,74.11,74.27,160426.0,70.7135,70.8661,70.7039,70.8566,160426.0
2022-02-22 11:40:00,74.27,74.4,74.23,74.34,69708.0,70.8566,70.9806,70.8184,70.9234,69708.0
2022-02-22 11:50:00,74.34,74.54,74.34,74.53,133578.0,70.9234,71.1142,70.9234,71.1046,133578.0
2022-02-22 12:00:00,74.52,74.64,74.51,74.59,115595.0,71.0951,71.2096,71.0856,71.1619,115595.0
2022-02-22 12:10:00,74.59,74.59,74.37,74.38,113231.0,71.1619,71.1619,70.952,70.9615,113231.0
2022-02-22 12:20:00,74.37,74.47,74.24,74.28,71489.0,70.952,71.0474,70.828,70.8661,71489.0
2022-02-22 12:30:00,74.29,74.4,74.23,74.34,80031.0,70.8757,70.9806,70.8184,70.9234,80031.0
2022-02-22 12:40:00,74.34,74.42,74.24,74.29,96031.0,70.9234,70.9997,70.828,70.8757,96031.0
2022-02-22 12:50:00,74.28,74.35,74.15,74.23,66514.0,70.8661,70.9329,70.7421,70.8184,66514.0
2022-02-22 13:00:00,74.25,74.3,74.13,74.27,73723.0,70.8375,70.8852,70.723,70.8566,73723.0
2022-02-22 13:10:00,74.28,74.35,74.09,74.12,113738.0,70.8661,70.9329,70.6849,70.7135,113738.0
2022-02-22 13:20:00,74.11,74.21,74.1,74.16,95513.0,70.7039,70.7993,70.6944,70.7516,95513.0
2022-02-22 13:30:00,74.15,74.22,74.1,74.12,70183.0,70.7421,70.8089,70.6944,70.7135,70183.0
2022-02-22 13:40:00,74.13,74.17,73.92,73.93,95963.0,70.723,70.7612,70.5227,70.5322,95963.0
2022-02-22 13:50:00,73.92,73.93,73.79,73.86,82971.0,70.5227,70.5322,70.3986,70.4654,82971.0
2022-02-22 14:00:00,73.85,73.85,73.64,73.69,82124.0,70.4559,70.4559,70.2555,70.3032,82124.0
2022-02-22 14:10:00,73.69,73.9,73.62,73.89,83697.0,70.3032,70.5036,70.2365,70.494,83697.0
2022-02-22 14:20:00,73.91,74.1,73.73,73.97,120928.0,70.5131,70.6944,70.3414,70.5704,120928.0
2022-02-22 14:30:00,73.95,74.16,73.88,73.96,71667.0,70.5513,70.7516,70.4845,70.5608,71667.0
2022-02-22 14:40:00,73.98,74.18,73.77,74.15,108684.0,70.5799,70.7707,70.3796,70.7421,108684.0
2022-02-22 14:50:00,74.16,74.47,74.13,74.31,97481.0,70.7516,71.0474,70.723,70.8947,97481.0
2022-02-22 15:00:00,74.34,74.62,74.31,74.47,106730.0,70.9234,71.1905,70.8947,71.0474,106730.0
2022-02-22 15:10:00,74.47,74.72,74.46,74.5,114809.0,71.0474,71.2859,71.0378,71.076,114809.0
2022-02-22 15:20:00,74.49,74.58,74.32,74.5,139396.0,71.0665,71.1523,70.9043,71.076,139396.0
2022-02-22 15:30:00,74.49,74.49,74.29,74.47,148260.0,71.0665,71.0665,70.8757,71.0474,148260.0
2022-02-22 15:40:00,74.47,74.48,74.06,74.08,153845.0,71.0474,71.0569,70.6562,70.6753,153845.0
2022-02-22 15:50:00,74.08,74.15,73.85,74.14,517186.0,70.6753,70.7421,70.4559,70.7326,517186.0
2022-02-23 09:30:00,74.07,74.38,73.78,74.15,278808.0,70.6658,70.9615,70.3891,70.7421,278808.0
2022-02-23 09:40:00,74.17,74.35,74.06,74.23,170164.0,70.7612,70.9329,70.6562,70.8184,170164.0
2022-02-23 09:50:00,74.24,74.31,73.94,73.94,97700.0,70.828,70.8947,70.5417,70.5417,97700.0
2022-02-23 10:00:00,73.93,74.06,73.77,73.86,75462.0,70.5322,70.6562,70.3796,70.4654,75462.0
2022-02-23 10:10:00,73.89,73.97,73.81,73.87,96633.0,70.494,70.5704,70.4177,70.475,96633.0
2022-02-23 10:20:00,73.86,74.07,73.62,73.63,70206.0,70.4654,70.6658,70.2365,70.246,70206.0
2022-02-23 10:30:00,73.62,73.87,73.56,73.87,78173.0,70.2365,70.475,70.1792,70.475,78173.0
2022-02-23 10:40:00,73.87,73.88,73.57,73.69,101447.0,70.475,70.4845,70.1888,70.3032,101447.0
2022-02-23 10:50:00,73.67,73.82,73.62,73.67,60449.0,70.2842,70.4273,70.2365,70.2842,60449.0
2022-02-23 11:00:00,73.65,73.75,73.41,73.47,72772.0,70.2651,70.3605,70.0361,70.0933,72772.0
2022-02-23 11:10:00,73.47,73.49,73.27,73.33,84327.0,70.0933,70.1124,69.9025,69.9598,84327.0
2022-02-23 11:20:00,73.33,73.46,73.21,73.21,88773.0,69.9598,70.0838,69.8453,69.8453,88773.0
2022-02-23 11:30:00,73.22,73.52,73.18,73.45,68682.0,69.8548,70.1411,69.8167,70.0743,68682.0
2022-02-23 11:40:00,73.43,73.48,73.3,73.44,49632.0,70.0552,70.1029,69.9312,70.0647,49632.0
2022-02-23 11:50:00,73.45,73.63,73.37,73.61,63011.0,70.0743,70.246,69.9979,70.2269,63011.0
2022-02-23 12:00:00,73.62,73.63,73.48,73.52,63603.0,70.2365,70.246,70.1029,70.1411,63603.0
2022-02-23 12:10:00,73.53,73.63,73.41,73.63,71296.0,70.1506,70.246,70.0361,70.246,71296.0
2022-02-23 12:20:00,73.62,73.71,73.53,73.53,67670.0,70.2365,70.3223,70.1506,70.1506,67670.0
2022-02-23 12:30:00,73.55,73.6,73.22,73.28,88216.0,70.1697,70.2174,69.8548,69.9121,88216.0
2022-02-23 12:40:00,73.3,73.35,73.22,73.29,73403.0,69.9312,69.9789,69.8548,69.9216,73403.0
2022-02-23 12:50:00,73.29,73.37,73.16,73.34,116937.0,69.9216,69.9979,69.7976,69.9693,116937.0
2022-02-23 13:00:00,73.33,73.34,73.17,73.26,41936.0,69.9598,69.9693,69.8071,69.893,41936.0
2022-02-23 13:10:00,73.26,73.26,73.03,73.08,107622.0,69.893,69.893,69.6736,69.7213,107622.0
2022-02-23 13:20:00,73.06,73.17,73.03,73.08,84552.0,69.7022,69.8071,69.6736,69.7213,84552.0
2022-02-23 13:30:00,73.07,73.2,72.94,73.12,93007.0,69.7117,69.8358,69.5877,69.7594,93007.0
2022-02-23 13:40:00,73.1,73.28,73.07,73.25,68136.0,69.7404,69.9121,69.7117,69.8835,68136.0
2022-02-23 13:50:00,73.25,73.3,73.0,73.12,113931.0,69.8835,69.9312,69.6449,69.7594,113931.0
2022-02-23 14:00:00,73.11,73.2,72.91,73.15,162494.0,69.7499,69.8358,69.5591,69.7881,162494.0
2022-02-23 14:10:00,73.16,73.2,72.96,73.12,84720.0,69.7976,69.8358,69.6068,69.7594,84720.0
2022-02-23 14:20:00,73.12,73.12,72.88,72.94,98489.0,69.7594,69.7594,69.5305,69.5877,98489.0
2022-02-23 14:30:00,72.94,72.98,72.79,72.88,67799.0,69.5877,69.6259,69.4446,69.5305,67799.0
2022-02-23 14:40:00,72.86,72.87,72.59,72.77,106024.0,69.5114,69.5209,69.2538,69.4255,106024.0
2022-02-23 14:50:00,72.78,72.84,72.66,72.75,81138.0,69.4351,69.4923,69.3206,69.4064,81138.0
2022-02-23 15:00:00,72.73,72.77,72.61,72.66,65314.0,69.3874,69.4255,69.2729,69.3206,65314.0
2022-02-23 15:10:00,72.66,72.82,72.61,72.66,81153.0,69.3206,69.4732,69.2729,69.3206,81153.0
2022-02-23 15:20:00,72.66,72.87,72.59,72.83,109585.0,69.3206,69.5209,69.2538,69.4828,109585.0
2022-02-23 15:30:00,72.81,72.91,72.63,72.64,179176.0,69.4637,69.5591,69.292,69.3015,179176.0
2022-02-23 15:40:00,72.64,72.77,72.52,72.53,286234.0,69.3015,69.4255,69.187,69.1966,286234.0
2022-02-23 15:50:00,72.52,72.63,72.35,72.48,657495.0,69.187,69.292,69.0248,69.1488,657495.0
2022-02-24 09:30:00,70.94,72.05,70.23,72.03,561642.0,67.6796,68.7386,67.0023,68.7195,561642.0
2022-02-24 09:40:00,72.03,72.68,71.66,72.63,252713.0,68.7195,69.3397,68.3665,69.292,252713.0
2022-02-24 09:50:00,72.63,73.45,72.59,73.45,432946.0,69.292,70.0743,69.2538,70.0743,432946.0
2022-02-24 10:00:00,73.45,73.55,72.79,73.19,404646.0,70.0743,70.1697,69.4446,69.8262,404646.0
2022-02-24 10:10:00,73.19,73.5,73.1,73.44,248811.0,69.8262,70.122,69.7404,70.0647,248811.0
2022-02-24 10:20:00,73.44,73.57,73.25,73.51,322121.0,70.0647,70.1888,69.8835,70.1315,322121.0
2022-02-24 10:30:00,73.5,73.57,73.16,73.25,216502.0,70.122,70.1888,69.7976,69.8835,216502.0
2022-02-24 10:40:00,73.24,73.5,73.14,73.4,223124.0,69.8739,70.122,69.7785,70.0266,223124.0
2022-02-24 10:50:00,73.39,73.46,73.13,73.29,160297.0,70.017,70.0838,69.769,69.9216,160297.0
2022-02-24 11:00:00,73.3,73.44,73.1,73.38,83311.0,69.9312,70.0647,69.7404,70.0075,83311.0
2022-02-24 11:10:00,73.36,73.54,73.26,73.54,86678.0,69.9884,70.1601,69.893,70.1601,86678.0
2022-02-24 11:20:00,73.54,73.62,73.25,73.29,122831.0,70.1601,70.2365,69.8835,69.9216,122831.0
2022-02-24 11:30:00,73.28,73.36,73.14,73.26,128102.0,69.9121,69.9884,69.7785,69.893,128102.0
2022-02-24 11:40:00,73.26,73.26,72.89,72.98,134445.0,69.893,69.893,69.54,69.6259,134445.0
2022-02-24 11:50:00,73.01,73.35,73.01,73.31,98533.0,69.6545,69.9789,69.6545,69.9407,98533.0
2022-02-24 12:00:00,73.33,73.33,73.08,73.1,70431.0,69.9598,69.9598,69.7213,69.7404,70431.0
2022-02-24 12:10:00,73.1,73.1,72.79,72.88,83986.0,69.7404,69.7404,69.4446,69.5305,83986.0
2022-02-24 12:20:00,72.89,72.89,72.61,72.8,106169.0,69.54,69.54,69.2729,69.4541,106169.0
2022-02-24 12:30:00,72.78,73.0,72.61,73.0,75138.0,69.4351,69.6449,69.2729,69.6449,75138.0
2022-02-24 12:40:00,72.97,73.15,72.93,72.95,162291.0,69.6163,69.7881,69.5782,69.5972,162291.0
2022-02-24 12:50:00,72.93,73.14,72.85,72.99,149023.0,69.5782,69.7785,69.5018,69.6354,149023.0
2022-02-24 13:00:00,72.98,73.19,72.95,73.16,101740.0,69.6259,69.8262,69.5972,69.7976,101740.0
2022-02-24 13:10:00,73.17,73.36,73.14,73.32,189718.0,69.8071,69.9884,69.7785,69.9502,189718.0
2022-02-24 13:20:00,73.31,73.33,73.08,73.12,129667.0,69.9407,69.9598,69.7213,69.7594,129667.0
2022-02-24 13:30:00,73.13,73.46,73.11,73.42,165992.0,69.769,70.0838,69.7499,70.0456,165992.0
2022-02-24 13:40:00,73.46,73.81,73.27,73.77,243850.0,70.0838,70.4177,69.9025,70.3796,243850.0
2022-02-24 13:50:00,73.78,73.86,73.38,73.51,135470.0,70.3891,70.4654,70.0075,70.1315,135470.0
2022-02-24 14:00:00,73.48,73.55,73.33,73.36,151739.0,70.1029,70.1697,69.9598,69.9884,151739.0
2022-02-24 14:10:00,73.38,73.87,73.38,73.83,169305.0,70.0075,70.475,70.0075,70.4368,169305.0
2022-02-24 14:20:00,73.83,74.07,73.63,74.01,346973.0,70.4368,70.6658,70.246,70.6085,346973.0
2022-02-24 14:30:00,74.01,74.32,73.95,74.24,193352.0,70.6085,70.9043,70.5513,70.828,193352.0
2022-02-24 14:40:00,74.25,74.28,74.1,74.24,127417.0,70.8375,70.8661,70.6944,70.828,127417.0
2022-02-24 14:50:00,74.23,74.35,74.13,74.25,191152.0,70.8184,70.9329,70.723,70.8375,191152.0
2022-02-24 15:00:00,74.26,74.36,74.14,74.31,184609.0,70.847,70.9424,70.7326,70.8947,184609.0
2022-02-24 15:10:00,74.31,74.61,74.3,74.51,166725.0,70.8947,71.181,70.8852,71.0856,166725.0
2022-02-24 15:20:00,74.52,74.54,74.32,74.33,156418.0,71.0951,71.1142,70.9043,70.9138,156418.0
2022-02-24 15:30:00,74.32,74.75,74.32,74.65,228518.0,70.9043,71.3145,70.9043,71.2191,228518.0
2022-02-24 15:40:00,74.66,74.68,74.46,74.59,263276.0,71.2287,71.2477,71.0378,71.1619,263276.0
2022-02-24 15:50:00,74.59,74.95,74.58,74.8,706180.0,71.1619,71.5053,71.1523,71.3622,706180.0
2022-02-25 09:30:00,74.65,75.02,74.32,74.8,208701.0,71.2191,71.5721,70.9043,71.3622,208701.0
2022-02-25 09:40:00,74.81,75.12,74.73,75.06,157964.0,71.3718,71.6675,71.2954,71.6103,157964.0
2022-02-25 09:50:00,75.05,75.14,74.91,75.05,140592.0,71.6007,71.6866,71.4672,71.6007,140592.0
2022-02-25 10:00:00,75.05,75.73,74.87,75.61,169604.0,71.6007,72.2495,71.429,72.135,169604.0
2022-02-25 10:10:00,75.64,75.78,75.41,75.69,111296.0,72.1636,72.2972,71.9442,72.2113,111296.0
2022-02-25 10:20:00,75.67,75.91,75.59,75.87,131633.0,72.1922,72.4212,72.1159,72.383,131633.0
2022-02-25 10:30:00,75.87,75.94,75.7,75.91,221715.0,72.383,72.4498,72.2209,72.4212,221715.0
2022-02-25 10:40:00,75.92,76.2,75.92,76.18,139560.0,72.4307,72.6979,72.4307,72.6788,139560.0
2022-02-25 10:50:00,76.18,76.24,76.0,76.07,137622.0,72.6788,72.736,72.5071,72.5739,137622.0
2022-02-25 11:00:00,76.08,76.18,75.9,76.1,66855.0,72.5834,72.6788,72.4117,72.6025,66855.0
2022-02-25 11:10:00,76.1,76.43,76.07,76.33,101593.0,72.6025,72.9173,72.5739,72.8219,101593.0
2022-02-25 11:20:00,76.33,76.33,76.09,76.11,71988.0,72.8219,72.8219,72.5929,72.612,71988.0
2022-02-25 11:30:00,76.12,76.22,75.99,76.05,67987.0,72.6216,72.717,72.4975,72.5548,67987.0
2022-02-25 11:40:00,76.06,76.26,76.03,76.22,94568.0,72.5643,72.7551,72.5357,72.717,94568.0
2022-02-25 11:50:00,76.23,76.41,76.14,76.4,76516.0,72.7265,72.8982,72.6406,72.8887,76516.0
2022-02-25 12:00:00,76.39,76.42,76.29,76.34,120936.0,72.8791,72.9078,72.7837,72.8314,120936.0
2022-02-25 12:10:00,76.34,76.48,76.3,76.45,125147.0,72.8314,72.965,72.7933,72.9364,125147.0
2022-02-25 12:20:00,76.44,76.69,76.35,76.69,237546.0,72.9268,73.1654,72.841,73.1654,237546.0
2022-02-25 12:30:00,76.68,76.84,76.61,76.78,276623.0,73.1558,73.3085,73.089,73.2512,276623.0
2022-02-25 12:40:00,76.78,76.82,76.62,76.62,117658.0,73.2512,73.2894,73.0986,73.0986,117658.0
2022-02-25 12:50:00,76.62,76.64,76.31,76.34,114500.0,73.0986,73.1177,72.8028,72.8314,114500.0
2022-02-25 13:00:00,76.35,76.41,76.25,76.35,89540.0,72.841,72.8982,72.7456,72.841,89540.0
2022-02-25 13:10:00,76.37,76.46,76.21,76.43,77286.0,72.8601,72.9459,72.7074,72.9173,77286.0
2022-02-25 13:20:00,76.45,76.48,76.27,76.4,72636.0,72.9364,72.965,72.7647,72.8887,72636.0
2022-02-25 13:30:00,76.4,76.46,76.18,76.28,87320.0,72.8887,72.9459,72.6788,72.7742,87320.0
2022-02-25 13:40:00,76.29,76.47,76.29,76.46,68732.0,72.7837,72.9555,72.7837,72.9459,68732.0
2022-02-25 13:50:00,76.45,76.51,76.19,76.33,88169.0,72.9364,72.9936,72.6883,72.8219,88169.0
2022-02-25 14:00:00,76.35,76.44,76.21,76.29,73454.0,72.841,72.9268,72.7074,72.7837,73454.0
2022-02-25 14:10:00,76.3,76.36,76.2,76.29,97119.0,72.7933,72.8505,72.6979,72.7837,97119.0
2022-02-25 14:20:00,76.27,76.56,76.27,76.53,132198.0,72.7647,73.0413,72.7647,73.0127,132198.0
2022-02-25 14:30:00,76.52,76.6,76.27,76.28,136117.0,73.0032,73.0795,72.7647,72.7742,136117.0
2022-02-25 14:40:00,76.28,76.36,76.18,76.21,133280.0,72.7742,72.8505,72.6788,72.7074,133280.0
2022-02-25 14:50:00,76.2,76.33,76.04,76.24,140238.0,72.6979,72.8219,72.5452,72.736,140238.0
2022-02-25 15:00:00,76.23,76.26,76.1,76.21,149972.0,72.7265,72.7551,72.6025,72.7074,149972.0
2022-02-25 15:10:00,76.22,76.39,76.12,76.33,163497.0,72.717,72.8791,72.6216,72.8219,163497.0
2022-02-25 15:20:00,76.33,76.44,76.27,76.33,108168.0,72.8219,72.9268,72.7647,72.8219,108168.0
2022-02-25 15:30:00,76.33,76.41,76.23,76.38,263697.0,72.8219,72.8982,72.7265,72.8696,263697.0
2022-02-25 15:40:00,76.38,76.48,76.23,76.27,348548.0,72.8696,72.965,72.7265,72.7647,348548.0
2022-02-25 15:50:00,76.27,76.47,76.21,76.33,534346.0,72.7647,72.9555,72.7074,72.8219,534346.0
2022-02-28 09:30:00,75.57,76.19,75.47,76.0,238549.0,72.0968,72.6883,72.0014,72.5071,238549.0
2022-02-28 09:40:00,75.96,76.09,75.55,75.9,140244.0,72.4689,72.5929,72.0778,72.4117,140244.0
2022-02-28 09:50:00,75.86,76.14,75.79,76.03,204717.0,72.3735,72.6406,72.3067,72.5357,204717.0
2022-02-28 10:00:00,76.02,76.08,75.7,75.79,78210.0,72.5262,72.5834,72.2209,72.3067,78210.0
2022-02-28 10:10:00,75.8,75.99,75.78,75.82,127925.0,72.3163,72.4975,72.2972,72.3353,127925.0
2022-02-28 10:20:00,75.85,76.11,75.85,75.97,143176.0,72.364,72.612,72.364,72.4784,143176.0
2022-02-28 10:30:00,76.0,76.24,75.91,76.14,116145.0,72.5071,72.736,72.4212,72.6406,116145.0
2022-02-28 10:40:00,76.14,76.28,76.1,76.12,85273.0,72.6406,72.7742,72.6025,72.6216,85273.0
2022-02-28 10:50:00,76.11,76.28,76.04,76.2,101631.0,72.612,72.7742,72.5452,72.6979,101631.0
2022-02-28 11:00:00,76.21,76.44,76.18,76.41,164000.0,72.7074,72.9268,72.6788,72.8982,164000.0
2022-02-28 11:10:00,76.42,76.57,76.32,76.48,54510.0,72.9078,73.0509,72.8124,72.965,54510.0
2022-02-28 11:20:00,76.46,76.7,76.46,76.61,78116.0,72.9459,73.1749,72.9459,73.089,78116.0
2022-02-28 11:30:00,76.59,76.65,76.43,76.48,109155.0,73.07,73.1272,72.9173,72.965,109155.0
2022-02-28 11:40:00,76.46,76.54,76.34,76.41,81870.0,72.9459,73.0223,72.8314,72.8982,81870.0
2022-02-28 11:50:00,76.43,76.69,76.41,76.64,45533.0,72.9173,73.1654,72.8982,73.1177,45533.0
2022-02-28 12:00:00,76.63,76.66,76.18,76.25,80608.0,73.1081,73.1367,72.6788,72.7456,80608.0
2022-02-28 12:10:00,76.24,76.24,75.94,76.09,90576.0,72.736,72.736,72.4498,72.5929,90576.0
2022-02-28 12:20:00,76.09,76.16,75.84,75.93,49272.0,72.5929,72.6597,72.3544,72.4403,49272.0
2022-02-28 12:30:00,75.92,75.94,75.82,75.91,60402.0,72.4307,72.4498,72.3353,72.4212,60402.0
2022-02-28 12:40:00,75.92,75.95,75.73,75.86,87869.0,72.4307,72.4594,72.2495,72.3735,87869.0
2022-02-28 12:50:00,75.86,75.93,75.82,75.92,78118.0,72.3735,72.4403,72.3353,72.4307,78118.0
2022-02-28 13:00:00,75.92,76.29,75.89,76.24,76699.0,72.4307,72.7837,72.4021,72.736,76699.0
2022-02-28 13:10:00,76.23,76.32,75.94,76.02,162852.0,72.7265,72.8124,72.4498,72.5262,162852.0
2022-02-28 13:20:00,76.0,76.0,75.79,75.83,82148.0,72.5071,72.5071,72.3067,72.3449,82148.0
2022-02-28 13:30:00,75.8,75.87,75.68,75.76,50669.0,72.3163,72.383,72.2018,72.2781,50669.0
2022-02-28 13:40:00,75.77,75.85,75.61,75.72,42013.0,72.2876,72.364,72.135,72.2399,42013.0
2022-02-28 13:50:00,75.74,75.87,75.73,75.8,99430.0,72.259,72.383,72.2495,72.3163,99430.0
2022-02-28 14:00:00,75.78,75.78,75.22,75.23,110315.0,72.2972,72.2972,71.7629,71.7725,110315.0
2022-02-28 14:10:00,75.23,75.35,75.13,75.26,93741.0,71.7725,71.8869,71.6771,71.8011,93741.0
2022-02-28 14:20:00,75.26,75.27,75.02,75.13,80067.0,71.8011,71.8106,71.5721,71.6771,80067.0
2022-02-28 14:30:00,75.12,75.26,75.05,75.11,67412.0,71.6675,71.8011,71.6007,71.658,67412.0
2022-02-28 14:40:00,75.11,75.4,75.1,75.36,74340.0,71.658,71.9346,71.6484,71.8965,74340.0
2022-02-28 14:50:00,75.35,75.54,75.32,75.47,68604.0,71.8869,72.0682,71.8583,72.0014,68604.0
2022-02-28 15:00:00,75.46,75.47,75.25,75.41,66218.0,71.9919,72.0014,71.7915,71.9442,66218.0
2022-02-28 15:10:00,75.41,75.55,75.28,75.51,118600.0,71.9442,72.0778,71.8202,72.0396,118600.0
2022-02-28 15:20:00,75.52,75.71,75.52,75.53,83347.0,72.0491,72.2304,72.0491,72.0587,83347.0
2022-02-28 15:30:00,75.52,75.52,75.11,75.3,153701.0,72.0491,72.0491,71.658,71.8392,153701.0
2022-02-28 15:40:00,75.31,75.88,75.3,75.8,226987.0,71.8488,72.3926,71.8392,72.3163,226987.0
2022-02-28 15:50:00,75.81,76.04,75.69,75.96,656333.0,72.3258,72.5452,72.2113,72.4689,656333.0
2022-03-01 09:30:00,75.98,76.47,75.67,76.15,200224.0,72.488,72.9555,72.1922,72.6502,200224.0
2022-03-01 09:40:00,76.18,76.19,75.82,76.16,139570.0,72.6788,72.6883,72.3353,72.6597,139570.0
2022-03-01 09:50:00,76.18,76.25,75.79,75.94,98565.0,72.6788,72.7456,72.3067,72.4498,98565.0
2022-03-01 10:00:00,75.96,76.19,75.79,76.17,126739.0,72.4689,72.6883,72.3067,72.6693,126739.0
2022-03-01 10:10:00,76.16,76.4,76.09,76.36,228198.0,72.6597,72.8887,72.5929,72.8505,228198.0
2022-03-01 10:20:00,76.37,76.42,76.14,76.3,186660.0,72.8601,72.9078,72.6406,72.7933,186660.0
2022-03-01 10:30:00,76.3,76.4,76.14,76.21,130385.0,72.7933,72.8887,72.6406,72.7074,130385.0
2022-03-01 10:40:00,76.21,76.22,76.06,76.1,217011.0,72.7074,72.717,72.5643,72.6025,217011.0
2022-03-01 10:50:00,76.13,76.26,76.1,76.18,129706.0,72.6311,72.7551,72.6025,72.6788,129706.0
2022-03-01 11:00:00,76.17,76.36,76.14,76.17,64220.0,72.6693,72.8505,72.6406,72.6693,64220.0
2022-03-01 11:10:00,76.19,76.36,76.15,76.29,83720.0,72.6883,72.8505,72.6502,72.7837,83720.0
2022-03-01 11:20:00,76.27,76.49,76.26,76.36,70555.0,72.7647,72.9746,72.7551,72.8505,70555.0
2022-03-01 11:30:00,76.36,76.36,75.97,76.07,136220.0,72.8505,72.8505,72.4784,72.5739,136220.0
2022-03-01 11:40:00,76.09,76.12,75.71,75.88,102961.0,72.5929,72.6216,72.2304,72.3926,102961.0
2022-03-01 11:50:00,75.89,75.9,75.7,75.81,64705.0,72.4021,72.4117,72.2209,72.3258,64705.0
2022-03-01 12:00:00,75.81,75.88,75.71,75.76,93294.0,72.3258,72.3926,72.2304,72.2781,93294.0
2022-03-01 12:10:00,75.75,76.09,75.67,76.05,76185.0,72.2686,72.5929,72.1922,72.5548,76185.0
2022-03-01 12:20:00,76.04,76.1,75.89,76.04,87902.0,72.5452,72.6025,72.4021,72.5452,87902.0
2022-03-01 12:30:00,76.04,76.14,75.97,76.11,78038.0,72.5452,72.6406,72.4784,72.612,78038.0
2022-03-01 12:40:00,76.1,76.28,76.09,76.2,72220.0,72.6025,72.7742,72.5929,72.6979,72220.0
2022-03-01 12:50:00,76.19,76.23,76.08,76.22,58088.0,72.6883,72.7265,72.5834,72.717,58088.0
2022-03-01 13:00:00,76.2,76.29,76.06,76.13,95017.0,72.6979,72.7837,72.5643,72.6311,95017.0
2022-03-01 13:10:00,76.14,76.14,75.98,76.04,85052.0,72.6406,72.6406,72.488,72.5452,85052.0
2022-03-01 13:20:00,76.05,76.08,75.82,75.83,147311.0,72.5548,72.5834,72.3353,72.3449,147311.0
2022-03-01 13:30:00,75.82,76.11,75.82,76.07,225277.0,72.3353,72.612,72.3353,72.5739,225277.0
2022-03-01 13:40:00,76.07,76.2,75.97,75.98,260755.0,72.5739,72.6979,72.4784,72.488,260755.0
2022-03-01 13:50:00,75.96,76.07,75.9,75.91,51554.0,72.4689,72.5739,72.4117,72.4212,51554.0
2022-03-01 14:00:00,75.92,76.0,75.73,75.95,198929.0,72.4307,72.5071,72.2495,72.4594,198929.0
2022-03-01 14:10:00,75.96,76.17,75.86,76.17,204966.0,72.4689,72.6693,72.3735,72.6693,204966.0
2022-03-01 14:20:00,76.16,76.34,76.06,76.31,112338.0,72.6597,72.8314,72.5643,72.8028,112338.0
2022-03-01 14:30:00,76.31,76.33,76.15,76.33,90995.0,72.8028,72.8219,72.6502,72.8219,90995.0
2022-03-01 14:40:00,76.32,76.36,76.13,76.21,111669.0,72.8124,72.8505,72.6311,72.7074,111669.0
2022-03-01 14:50:00,76.2,76.23,75.99,76.03,82376.0,72.6979,72.7265,72.4975,72.5357,82376.0
2022-03-01 15:00:00,76.03,76.5,76.0,76.34,119331.0,72.5357,72.9841,72.5071,72.8314,119331.0
2022-03-01 15:10:00,76.35,76.38,76.07,76.11,132103.0,72.841,72.8696,72.5739,72.612,132103.0
2022-03-01 15:20:00,76.11,76.14,75.88,75.88,146574.0,72.612,72.6406,72.3926,72.3926,146574.0
2022-03-01 15:30:00,75.89,76.01,75.76,75.92,204572.0,72.4021,72.5166,72.2781,72.4307,204572.0
2022-03-01 15:40:00,75.91,76.11,75.7,75.72,307409.0,72.4212,72.612,72.2209,72.2399,307409.0
2022-03-01 15:50:00,75.72,76.13,75.62,75.99,837035.0,72.2399,72.6311,72.1445,72.4975,837035.0
2022-03-02 09:30:00,76.45,77.54,76.25,77.11,378249.0,72.9364,73.9763,72.7456,73.5661,378249.0
2022-03-02 09:40:00,77.15,77.55,77.03,77.28,242283.0,73.6042,73.9858,73.4897,73.7282,242283.0
2022-03-02 09:50:00,77.28,77.36,76.75,76.75,211495.0,73.7282,73.8046,73.2226,73.2226,211495.0
2022-03-02 10:00:00,76.78,77.0,76.34,76.38,106128.0,73.2512,73.4611,72.8314,72.8696,106128.0
2022-03-02 10:10:00,76.38,76.5,76.34,76.44,83341.0,72.8696,72.9841,72.8314,72.9268,83341.0
2022-03-02 10:20:00,76.45,77.0,76.42,76.91,92811.0,72.9364,73.4611,72.9078,73.3752,92811.0
2022-03-02 10:30:00,76.92,77.21,76.76,77.1,119058.0,73.3848,73.6615,73.2321,73.5565,119058.0
2022-03-02 10:40:00,77.1,77.34,77.09,77.27,153417.0,73.5565,73.7855,73.547,73.7187,153417.0
2022-03-02 10:50:00,77.28,77.33,77.1,77.21,169833.0,73.7282,73.7759,73.5565,73.6615,169833.0
2022-03-02 11:00:00,77.23,77.65,77.03,77.55,162589.0,73.6805,74.0812,73.4897,73.9858,162589.0
2022-03-02 11:10:00,77.55,77.76,77.51,77.58,142006.0,73.9858,74.1862,73.9477,74.0145,142006.0
2022-03-02 11:20:00,77.58,77.8,77.49,77.69,60768.0,74.0145,74.2243,73.9286,74.1194,60768.0
2022-03-02 11:30:00,77.7,78.04,77.7,77.96,185238.0,74.1289,74.4533,74.1289,74.377,185238.0
2022-03-02 11:40:00,77.96,78.31,77.93,78.23,251009.0,74.377,74.7109,74.3484,74.6346,251009.0
2022-03-02 11:50:00,78.23,78.38,78.19,78.36,214214.0,74.6346,74.7777,74.5964,74.7586,214214.0
2022-03-02 12:00:00,78.36,78.39,78.15,78.35,161833.0,74.7586,74.7872,74.5583,74.7491,161833.0
2022-03-02 12:10:00,78.34,78.57,78.34,78.45,141121.0,74.7395,74.959,74.7395,74.8445,141121.0
2022-03-02 12:20:00,78.44,78.49,78.22,78.41,98450.0,74.8349,74.8826,74.625,74.8063,98450.0
2022-03-02 12:30:00,78.41,78.49,78.36,78.45,79399.0,74.8063,74.8826,74.7586,74.8445,79399.0
2022-03-02 12:40:00,78.44,78.5,78.36,78.43,76719.0,74.8349,74.8922,74.7586,74.8254,76719.0
2022-03-02 12:50:00,78.45,78.5,78.36,78.5,65149.0,74.8445,74.8922,74.7586,74.8922,65149.0
2022-03-02 13:00:00,78.51,78.71,78.51,78.65,114042.0,74.9017,75.0925,74.9017,75.0353,114042.0
2022-03-02 13:10:00,78.65,78.74,78.6,78.72,182815.0,75.0353,75.1211,74.9876,75.1021,182815.0
2022-03-02 13:20:00,78.71,78.74,78.6,78.7,97981.0,75.0925,75.1211,74.9876,75.083,97981.0
2022-03-02 13:30:00,78.7,78.86,78.68,78.83,79709.0,75.083,75.2356,75.0639,75.207,79709.0
2022-03-02 13:40:00,78.83,78.83,78.59,78.66,124806.0,75.207,75.207,74.978,75.0448,124806.0
2022-03-02 13:50:00,78.67,78.74,78.62,78.69,110003.0,75.0544,75.1211,75.0067,75.0734,110003.0
2022-03-02 14:00:00,78.69,78.75,78.64,78.7,90047.0,75.0734,75.1307,75.0257,75.083,90047.0
2022-03-02 14:10:00,78.7,78.78,78.62,78.7,61206.0,75.083,75.1593,75.0067,75.083,61206.0
2022-03-02 14:20:00,78.71,78.76,78.5,78.56,133266.0,75.0925,75.1402,74.8922,74.9494,133266.0
2022-03-02 14:30:00,78.55,78.59,78.46,78.5,78087.0,74.9399,74.978,74.854,74.8922,78087.0
2022-03-02 14:40:00,78.51,78.6,78.43,78.49,73356.0,74.9017,74.9876,74.8254,74.8826,73356.0
2022-03-02 14:50:00,78.5,78.59,78.28,78.33,104309.0,74.8922,74.978,74.6823,74.73,104309.0
2022-03-02 15:00:00,78.32,78.48,78.29,78.32,89482.0,74.7204,74.8731,74.6918,74.7204,89482.0
2022-03-02 15:10:00,78.3,78.34,78.1,78.2,113746.0,74.7014,74.7395,74.5106,74.606,113746.0
2022-03-02 15:20:00,78.2,78.4,78.1,78.36,94791.0,74.606,74.7968,74.5106,74.7586,94791.0
2022-03-02 15:30:00,78.35,78.41,78.29,78.34,170931.0,74.7491,74.8063,74.6918,74.7395,170931.0
2022-03-02 15:40:00,78.34,78.43,78.29,78.42,260650.0,74.7395,74.8254,74.6918,74.8158,260650.0
2022-03-02 15:50:00,78.43,78.56,78.25,78.27,725380.0,74.8254,74.9494,74.6537,74.6727,725380.0
2022-03-03 09:30:00,78.96,78.97,77.98,78.11,168625.0,75.331,75.3406,74.3961,74.5201,168625.0
2022-03-03 09:40:00,78.15,78.46,77.99,78.04,100486.0,74.5583,74.854,74.4056,74.4533,100486.0
2022-03-03 09:50:00,78.08,78.24,77.93,78.08,67157.0,74.4915,74.6441,74.3484,74.4915,67157.0
2022-03-03 10:00:00,78.07,78.23,77.91,77.94,81178.0,74.4819,74.6346,74.3293,74.3579,81178.0
2022-03-03 10:10:00,77.94,78.02,77.81,77.95,90746.0,74.3579,74.4342,74.2339,74.3674,90746.0
2022-03-03 10:20:00,77.94,77.97,77.71,77.92,108309.0,74.3579,74.3865,74.1385,74.3388,108309.0
2022-03-03 10:30:00,77.89,77.98,77.77,77.84,108908.0,74.3102,74.3961,74.1957,74.2625,108908.0
2022-03-03 10:40:00,77.86,77.9,77.55,77.59,66890.0,74.2816,74.3197,73.9858,74.024,66890.0
2022-03-03 10:50:00,77.58,77.59,77.46,77.47,61442.0,74.0145,74.024,73.9,73.9095,61442.0
2022-03-03 11:00:00,77.47,77.7,77.45,77.62,68344.0,73.9095,74.1289,73.8904,74.0526,68344.0
2022-03-03 11:10:00,77.59,77.63,77.43,77.47,56747.0,74.024,74.0622,73.8713,73.9095,56747.0
2022-03-03 11:20:00,77.48,77.71,77.47,77.65,52423.0,73.9191,74.1385,73.9095,74.0812,52423.0
2022-03-03 11:30:00,77.64,77.76,77.51,77.56,134755.0,74.0717,74.1862,73.9477,73.9954,134755.0
2022-03-03 11:40:00,77.56,77.77,77.47,77.72,84446.0,73.9954,74.1957,73.9095,74.148,84446.0
2022-03-03 11:50:00,77.73,78.09,77.69,78.02,173729.0,74.1576,74.501,74.1194,74.4342,173729.0
2022-03-03 12:00:00,78.01,78.11,77.93,78.0,83976.0,74.4247,74.5201,74.3484,74.4152,83976.0
2022-03-03 12:10:00,78.0,78.18,77.95,78.11,90016.0,74.4152,74.5869,74.3674,74.5201,90016.0
2022-03-03 12:20:00,78.1,78.14,77.85,77.94,54939.0,74.5106,74.5487,74.272,74.3579,54939.0
2022-03-03 12:30:00,77.94,78.54,77.9,78.25,202285.0,74.3579,74.9303,74.3197,74.6537,202285.0
2022-03-03 12:40:00,78.25,78.3,78.1,78.25,70736.0,74.6537,74.7014,74.5106,74.6537,70736.0
2022-03-03 12:50:00,78.23,78.34,78.11,78.26,51009.0,74.6346,74.7395,74.5201,74.6632,51009.0
2022-03-03 13:00:00,78.26,78.39,78.2,78.25,67180.0,74.6632,74.7872,74.606,74.6537,67180.0
2022-03-03 13:10:00,78.24,78.47,78.21,78.43,62854.0,74.6441,74.8636,74.6155,74.8254,62854.0
2022-03-03 13:20:00,78.43,78.54,78.39,78.51,101290.0,74.8254,74.9303,74.7872,74.9017,101290.0
2022-03-03 13:30:00,78.51,78.69,78.32,78.57,157807.0,74.9017,75.0734,74.7204,74.959,157807.0
2022-03-03 13:40:00,78.56,78.66,78.44,78.66,76242.0,74.9494,75.0448,74.8349,75.0448,76242.0
2022-03-03 13:50:00,78.65,78.74,78.65,78.69,90590.0,75.0353,75.1211,75.0353,75.0734,90590.0
2022-03-03 14:00:00,78.69,78.8,78.63,78.7,127870.0,75.0734,75.1784,75.0162,75.083,127870.0
2022-03-03 14:10:00,78.7,79.04,78.66,79.04,148217.0,75.083,75.4074,75.0448,75.4074,148217.0
2022-03-03 14:20:00,79.04,79.04,78.79,78.87,110119.0,75.4074,75.4074,75.1688,75.2452,110119.0
2022-03-03 14:30:00,78.87,78.89,78.66,78.68,93370.0,75.2452,75.2642,75.0448,75.0639,93370.0
2022-03-03 14:40:00,78.67,78.74,78.46,78.46,88753.0,75.0544,75.1211,74.854,74.854,88753.0
2022-03-03 14:50:00,78.47,78.5,78.37,78.49,77265.0,74.8636,74.8922,74.7681,74.8826,77265.0
2022-03-03 15:00:00,78.48,78.52,78.21,78.26,194735.0,74.8731,74.9113,74.6155,74.6632,194735.0
2022-03-03 15:10:00,78.26,78.47,78.23,78.41,127980.0,74.6632,74.8636,74.6346,74.8063,127980.0
2022-03-03 15:20:00,78.41,78.52,78.31,78.52,139832.0,74.8063,74.9113,74.7109,74.9113,139832.0
2022-03-03 15:30:00,78.52,78.52,78.22,78.41,329579.0,74.9113,74.9113,74.625,74.8063,329579.0
2022-03-03 15:40:00,78.4,78.4,78.13,78.23,346610.0,74.7968,74.7968,74.5392,74.6346,346610.0
2022-03-03 15:50:00,78.22,78.37,78.1,78.25,783328.0,74.625,74.7681,74.5106,74.6537,783328.0
2022-03-04 09:30:00,77.67,77.91,77.05,77.13,301411.0,74.1003,74.3293,73.5088,73.5851,301411.0
2022-03-04 09:40:00,77.09,77.26,76.84,77.11,150146.0,73.547,73.7092,73.3085,73.5661,150146.0
2022-03-04 09:50:00,77.1,77.68,77.06,77.64,139537.0,73.5565,74.1099,73.5184,74.0717,139537.0
2022-03-04 10:00:00,77.62,77.76,77.41,77.46,111985.0,74.0526,74.1862,73.8523,73.9,111985.0
2022-03-04 10:10:00,77.48,77.53,77.14,77.25,100042.0,73.9191,73.9668,73.5947,73.6996,100042.0
2022-03-04 10:20:00,77.25,77.46,77.17,77.39,129966.0,73.6996,73.9,73.6233,73.8332,129966.0
2022-03-04 10:30:00,77.38,77.38,77.03,77.08,137515.0,73.8236,73.8236,73.4897,73.5374,137515.0
2022-03-04 10:40:00,77.07,77.1,76.79,76.79,148677.0,73.5279,73.5565,73.2608,73.2608,148677.0
2022-03-04 10:50:00,76.76,76.87,76.74,76.75,106363.0,73.2321,73.3371,73.2131,73.2226,106363.0
2022-03-04 11:00:00,76.75,76.92,76.71,76.8,76496.0,73.2226,73.3848,73.1844,73.2703,76496.0
2022-03-04 11:10:00,76.81,76.86,76.65,76.83,122457.0,73.2798,73.3275,73.1272,73.2989,122457.0
2022-03-04 11:20:00,76.82,76.96,76.65,76.9,91055.0,73.2894,73.4229,73.1272,73.3657,91055.0
2022-03-04 11:30:00,76.89,77.13,76.79,77.09,61909.0,73.3562,73.5851,73.2608,73.547,61909.0
2022-03-04 11:40:00,77.07,77.15,76.99,77.07,59663.0,73.5279,73.6042,73.4516,73.5279,59663.0
2022-03-04 11:50:00,77.08,77.08,76.94,77.03,65097.0,73.5374,73.5374,73.4039,73.4897,65097.0
2022-03-04 12:00:00,77.03,77.22,76.9,77.19,86874.0,73.4897,73.671,73.3657,73.6424,86874.0
2022-03-04 12:10:00,77.2,77.53,77.2,77.38,93999.0,73.6519,73.9668,73.6519,73.8236,93999.0
2022-03-04 12:20:00,77.39,77.42,77.21,77.41,82168.0,73.8332,73.8618,73.6615,73.8523,82168.0
2022-03-04 12:30:00,77.39,77.4,77.16,77.17,92308.0,73.8332,73.8427,73.6138,73.6233,92308.0
2022-03-04 12:40:00,77.19,77.2,77.04,77.08,70803.0,73.6424,73.6519,73.4993,73.5374,70803.0
2022-03-04 12:50:00,77.08,77.11,76.92,76.96,141579.0,73.5374,73.5661,73.3848,73.4229,141579.0
2022-03-04 13:00:00,76.96,77.19,76.96,77.17,110957.0,73.4229,73.6424,73.4229,73.6233,110957.0
2022-03-04 13:10:00,77.16,77.17,76.88,76.93,122671.0,73.6138,73.6233,73.3466,73.3943,122671.0
2022-03-04 13:20:00,76.95,77.09,76.94,76.99,99772.0,73.4134,73.547,73.4039,73.4516,99772.0
2022-03-04 13:30:00,76.99,77.13,76.97,77.11,84042.0,73.4516,73.5851,73.4325,73.5661,84042.0
2022-03-04 13:40:00,77.1,77.11,76.69,76.7,112218.0,73.5565,73.5661,73.1654,73.1749,112218.0
2022-03-04 13:50:00,76.7,76.76,76.42,76.42,169138.0,73.1749,73.2321,72.9078,72.9078,169138.0
2022-03-04 14:00:00,76.43,76.47,76.14,76.27,147891.0,72.9173,72.9555,72.6406,72.7647,147891.0
2022-03-04 14:10:00,76.28,76.29,76.15,76.2,103764.0,72.7742,72.7837,72.6502,72.6979,103764.0
2022-03-04 14:20:00,76.2,76.53,76.17,76.48,116874.0,72.6979,73.0127,72.6693,72.965,116874.0
2022-03-04 14:30:00,76.47,76.57,76.37,76.51,124372.0,72.9555,73.0509,72.8601,72.9936,124372.0
2022-03-04 14:40:00,76.5,76.5,76.18,76.19,173133.0,72.9841,72.9841,72.6788,72.6883,173133.0
2022-03-04 14:50:00,76.2,76.25,75.79,75.85,228169.0,72.6979,72.7456,72.3067,72.364,228169.0
2022-03-04 15:00:00,75.86,76.11,75.85,75.96,200657.0,72.3735,72.612,72.364,72.4689,200657.0
2022-03-04 15:10:00,75.96,76.12,75.84,75.94,242070.0,72.4689,72.6216,72.3544,72.4498,242070.0
2022-03-04 15:20:00,75.94,76.15,75.86,76.04,168182.0,72.4498,72.6502,72.3735,72.5452,168182.0
2022-03-04 15:30:00,76.03,76.12,75.78,75.91,335731.0,72.5357,72.6216,72.2972,72.4212,335731.0
2022-03-04 15:40:00,75.9,76.19,75.86,76.04,377707.0,72.4117,72.6883,72.3735,72.5452,377707.0
2022-03-04 15:50:00,76.05,76.54,76.01,76.47,862034.0,72.5548,73.0223,72.5166,72.9555,862034.0
2022-03-07 09:30:00,76.29,76.39,75.27,75.3,307430.0,72.7837,72.8791,71.8106,71.8392,307430.0
2022-03-07 09:40:00,75.29,75.52,75.01,75.17,262153.0,71.8297,72.0491,71.5626,71.7152,262153.0
2022-03-07 09:50:00,75.19,75.2,74.35,74.37,236353.0,71.7343,71.7438,70.9329,70.952,236353.0
2022-03-07 10:00:00,74.36,74.5,73.91,73.92,222551.0,70.9424,71.076,70.5131,70.5227,222551.0
2022-03-07 10:10:00,73.92,73.97,73.44,73.63,363061.0,70.5227,70.5704,70.0647,70.246,363061.0
2022-03-07 10:20:00,73.66,74.14,73.66,74.06,239433.0,70.2746,70.7326,70.2746,70.6562,239433.0
2022-03-07 10:30:00,74.05,74.21,73.93,74.03,118015.0,70.6467,70.7993,70.5322,70.6276,118015.0
2022-03-07 10:40:00,74.01,74.2,73.94,74.08,105835.0,70.6085,70.7898,70.5417,70.6753,105835.0
2022-03-07 10:50:00,74.06,74.06,73.61,73.8,213507.0,70.6562,70.6562,70.2269,70.4082,213507.0
2022-03-07 11:00:00,73.8,73.94,73.67,73.82,180900.0,70.4082,70.5417,70.2842,70.4273,180900.0
2022-03-07 11:10:00,73.8,74.29,73.79,74.21,157861.0,70.4082,70.8757,70.3986,70.7993,157861.0
2022-03-07 11:20:00,74.2,74.41,74.19,74.4,126796.0,70.7898,70.9901,70.7803,70.9806,126796.0
2022-03-07 11:30:00,74.39,74.44,74.23,74.25,97002.0,70.9711,71.0188,70.8184,70.8375,97002.0
2022-03-07 11:40:00,74.23,74.73,74.22,74.61,114864.0,70.8184,71.2954,70.8089,71.181,114864.0
2022-03-07 11:50:00,74.61,74.87,74.57,74.65,164677.0,71.181,71.429,71.1428,71.2191,164677.0
2022-03-07 12:00:00,74.66,74.69,74.46,74.62,111967.0,71.2287,71.2573,71.0378,71.1905,111967.0
2022-03-07 12:10:00,74.61,74.74,74.41,74.46,115979.0,71.181,71.305,70.9901,71.0378,115979.0
2022-03-07 12:20:00,74.46,74.59,74.35,74.57,108231.0,71.0378,71.1619,70.9329,71.1428,108231.0
2022-03-07 12:30:00,74.56,74.62,74.32,74.39,118300.0,71.1333,71.1905,70.9043,70.9711,118300.0
2022-03-07 12:40:00,74.4,74.65,74.39,74.61,100946.0,70.9806,71.2191,70.9711,71.181,100946.0
2022-03-07 12:50:00,74.62,74.8,74.49,74.57,136247.0,71.1905,71.3622,71.0665,71.1428,136247.0
2022-03-07 13:00:00,74.56,74.87,74.46,74.48,273059.0,71.1333,71.429,71.0378,71.0569,273059.0
2022-03-07 13:10:00,74.49,74.51,74.2,74.24,116522.0,71.0665,71.0856,70.7898,70.828,116522.0
2022-03-07 13:20:00,74.23,74.46,74.17,74.38,92627.0,70.8184,71.0378,70.7612,70.9615,92627.0
2022-03-07 13:30:00,74.38,74.65,74.27,74.63,97318.0,70.9615,71.2191,70.8566,71.2,97318.0
2022-03-07 13:40:00,74.62,74.69,74.39,74.48,115928.0,71.1905,71.2573,70.9711,71.0569,115928.0
2022-03-07 13:50:00,74.49,74.6,74.37,74.56,114319.0,71.0665,71.1714,70.952,71.1333,114319.0
2022-03-07 14:00:00,74.56,74.8,74.55,74.7,132224.0,71.1333,71.3622,71.1237,71.2668,132224.0
2022-03-07 14:10:00,74.7,75.09,74.69,74.97,159389.0,71.2668,71.6389,71.2573,71.5244,159389.0
2022-03-07 14:20:00,74.96,75.0,74.79,74.85,142865.0,71.5149,71.553,71.3527,71.4099,142865.0
2022-03-07 14:30:00,74.85,74.93,74.73,74.9,143287.0,71.4099,71.4862,71.2954,71.4576,143287.0
2022-03-07 14:40:00,74.91,74.97,74.77,74.96,177665.0,71.4672,71.5244,71.3336,71.5149,177665.0
2022-03-07 14:50:00,74.96,75.02,74.83,74.9,182631.0,71.5149,71.5721,71.3908,71.4576,182631.0
2022-03-07 15:00:00,74.91,74.95,74.84,74.92,208881.0,71.4672,71.5053,71.4004,71.4767,208881.0
2022-03-07 15:10:00,74.91,74.95,74.69,74.77,301741.0,71.4672,71.5053,71.2573,71.3336,301741.0
2022-03-07 15:20:00,74.76,74.92,74.7,74.87,174315.0,71.3241,71.4767,71.2668,71.429,174315.0
2022-03-07 15:30:00,74.87,74.87,74.57,74.57,295194.0,71.429,71.429,71.1428,71.1428,295194.0
2022-03-07 15:40:00,74.57,74.75,74.41,74.44,344343.0,71.1428,71.3145,70.9901,71.0188,344343.0
2022-03-07 15:50:00,74.44,74.55,74.24,74.32,741386.0,71.0188,71.1237,70.828,70.9043,741386.0
2022-03-08 09:30:00,73.84,74.44,73.52,74.29,371968.0,70.4463,71.0188,70.1411,70.8757,371968.0
2022-03-08 09:40:00,74.29,75.23,74.27,74.66,284055.0,70.8757,71.7725,70.8566,71.2287,284055.0
2022-03-08 09:50:00,74.66,74.94,74.44,74.5,295240.0,71.2287,71.4958,71.0188,71.076,295240.0
2022-03-08 10:00:00,74.5,74.58,73.81,74.0,183773.0,71.076,71.1523,70.4177,70.599,183773.0
2022-03-08 10:10:00,73.97,74.33,73.84,74.27,247586.0,70.5704,70.9138,70.4463,70.8566,247586.0
2022-03-08 10:20:00,74.27,74.29,73.75,73.76,185287.0,70.8566,70.8757,70.3605,70.37,185287.0
2022-03-08 10:30:00,73.74,73.91,73.47,73.57,170464.0,70.3509,70.5131,70.0933,70.1888,170464.0
2022-03-08 10:40:00,73.59,74.03,73.57,74.0,110926.0,70.2078,70.6276,70.1888,70.599,110926.0
2022-03-08 10:50:00,73.99,74.37,73.97,74.28,140187.0,70.5894,70.952,70.5704,70.8661,140187.0
2022-03-08 11:00:00,74.27,74.3,73.7,73.71,113067.0,70.8566,70.8852,70.3128,70.3223,113067.0
2022-03-08 11:10:00,73.73,73.9,73.7,73.9,146810.0,70.3414,70.5036,70.3128,70.5036,146810.0
2022-03-08 11:20:00,73.9,73.9,73.36,73.49,147388.0,70.5036,70.5036,69.9884,70.1124,147388.0
2022-03-08 11:30:00,73.49,73.56,73.31,73.46,226258.0,70.1124,70.1792,69.9407,70.0838,226258.0
2022-03-08 11:40:00,73.47,73.99,73.47,73.98,123803.0,70.0933,70.5894,70.0933,70.5799,123803.0
2022-03-08 11:50:00,73.98,74.05,73.53,73.6,145518.0,70.5799,70.6467,70.1506,70.2174,145518.0
2022-03-08 12:00:00,73.62,73.99,73.48,73.88,100289.0,70.2365,70.5894,70.1029,70.4845,100289.0
2022-03-08 12:10:00,73.91,74.47,73.9,74.41,121426.0,70.5131,71.0474,70.5036,70.9901,121426.0
2022-03-08 12:20:00,74.38,74.46,74.06,74.43,103071.0,70.9615,71.0378,70.6562,71.0092,103071.0
2022-03-08 12:30:00,74.43,74.8,74.26,74.78,72996.0,71.0092,71.3622,70.847,71.3431,72996.0
2022-03-08 12:40:00,74.79,74.82,74.56,74.6,111467.0,71.3527,71.3813,71.1333,71.1714,111467.0
2022-03-08 12:50:00,74.58,74.66,74.41,74.56,105125.0,71.1523,71.2287,70.9901,71.1333,105125.0
2022-03-08 13:00:00,74.59,74.83,74.59,74.81,71297.0,71.1619,71.3908,71.1619,71.3718,71297.0
2022-03-08 13:10:00,74.8,74.82,74.56,74.64,93699.0,71.3622,71.3813,71.1333,71.2096,93699.0
2022-03-08 13:20:00,74.64,74.64,74.18,74.22,101520.0,71.2096,71.2096,70.7707,70.8089,101520.0
2022-03-08 13:30:00,74.23,74.23,73.9,73.98,75959.0,70.8184,70.8184,70.5036,70.5799,75959.0
2022-03-08 13:40:00,74.0,74.0,73.62,73.73,106694.0,70.599,70.599,70.2365,70.3414,106694.0
2022-03-08 13:50:00,73.71,73.73,73.37,73.43,106566.0,70.3223,70.3414,69.9979,70.0552,106566.0
2022-03-08 14:00:00,73.42,73.58,73.11,73.49,136640.0,70.0456,70.1983,69.7499,70.1124,136640.0
2022-03-08 14:10:00,73.48,73.53,73.28,73.49,76241.0,70.1029,70.1506,69.9121,70.1124,76241.0
2022-03-08 14:20:00,73.49,73.85,73.37,73.8,107316.0,70.1124,70.4559,69.9979,70.4082,107316.0
2022-03-08 14:30:00,73.8,73.99,73.67,73.92,92708.0,70.4082,70.5894,70.2842,70.5227,92708.0
2022-03-08 14:40:00,73.92,74.21,73.78,74.16,111255.0,70.5227,70.7993,70.3891,70.7516,111255.0
2022-03-08 14:50:00,74.14,74.2,73.9,74.01,69803.0,70.7326,70.7898,70.5036,70.6085,69803.0
2022-03-08 15:00:00,74.04,74.36,73.97,74.18,114191.0,70.6372,70.9424,70.5704,70.7707,114191.0
2022-03-08 15:10:00,74.2,74.21,73.84,73.99,98240.0,70.7898,70.7993,70.4463,70.5894,98240.0
2022-03-08 15:20:00,74.01,74.06,73.75,73.77,171039.0,70.6085,70.6562,70.3605,70.3796,171039.0
2022-03-08 15:30:00,73.77,73.85,73.57,73.84,180898.0,70.3796,70.4559,70.1888,70.4463,180898.0
2022-03-08 15:40:00,73.84,73.91,73.52,73.55,266109.0,70.4463,70.5131,70.1411,70.1697,266109.0
2022-03-08 15:50:00,73.53,73.94,73.3,73.3,677453.0,70.1506,70.5417,69.9312,69.9312,677453.0
2022-03-09 09:30:00,74.92,75.42,74.69,74.82,378254.0,71.4767,71.9537,71.2573,71.3813,378254.0
2022-03-09 09:40:00,74.82,75.16,74.7,74.99,159876.0,71.3813,71.7057,71.2668,71.5435,159876.0
2022-03-09 09:50:00,75.04,75.45,74.98,75.21,272853.0,71.5912,71.9823,71.5339,71.7534,272853.0
2022-03-09 10:00:00,75.19,75.83,75.19,75.65,170335.0,71.7343,72.3449,71.7343,72.1732,170335.0
2022-03-09 10:10:00,75.63,75.84,75.44,75.73,129425.0,72.1541,72.3544,71.9728,72.2495,129425.0
2022-03-09 10:20:00,75.74,76.07,75.72,76.06,154537.0,72.259,72.5739,72.2399,72.5643,154537.0
2022-03-09 10:30:00,76.06,76.31,75.94,76.05,233718.0,72.5643,72.8028,72.4498,72.5548,233718.0
2022-03-09 10:40:00,76.05,76.06,75.93,76.02,168932.0,72.5548,72.5643,72.4403,72.5262,168932.0
2022-03-09 10:50:00,76.03,76.13,75.95,76.05,89679.0,72.5357,72.6311,72.4594,72.5548,89679.0
2022-03-09 11:00:00,76.05,76.22,75.92,76.17,133330.0,72.5548,72.717,72.4307,72.6693,133330.0
2022-03-09 11:10:00,76.17,76.29,76.05,76.27,143426.0,72.6693,72.7837,72.5548,72.7647,143426.0
2022-03-09 11:20:00,76.27,76.32,76.09,76.22,99297.0,72.7647,72.8124,72.5929,72.717,99297.0
2022-03-09 11:30:00,76.22,76.47,76.22,76.45,139789.0,72.717,72.9555,72.717,72.9364,139789.0
2022-03-09 11:40:00,76.45,76.73,76.44,76.65,169099.0,72.9364,73.2035,72.9268,73.1272,169099.0
2022-03-09 11:50:00,76.62,76.72,76.48,76.65,137659.0,73.0986,73.194,72.965,73.1272,137659.0
2022-03-09 12:00:00,76.65,76.67,76.55,76.61,65684.0,73.1272,73.1463,73.0318,73.089,65684.0
2022-03-09 12:10:00,76.6,76.64,76.5,76.58,135384.0,73.0795,73.1177,72.9841,73.0604,135384.0
2022-03-09 12:20:00,76.58,76.68,76.51,76.59,116665.0,73.0604,73.1558,72.9936,73.07,116665.0
2022-03-09 12:30:00,76.59,76.8,76.5,76.76,118285.0,73.07,73.2703,72.9841,73.2321,118285.0
2022-03-09 12:40:00,76.75,76.75,76.63,76.7,97836.0,73.2226,73.2226,73.1081,73.1749,97836.0
2022-03-09 12:50:00,76.7,76.88,76.63,76.84,182263.0,73.1749,73.3466,73.1081,73.3085,182263.0
2022-03-09 13:00:00,76.84,76.84,76.71,76.8,150805.0,73.3085,73.3085,73.1844,73.2703,150805.0
2022-03-09 13:10:00,76.8,76.95,76.79,76.82,77322.0,73.2703,73.4134,73.2608,73.2894,77322.0
2022-03-09 13:20:00,76.81,76.84,76.64,76.65,62807.0,73.2798,73.3085,73.1177,73.1272,62807.0
2022-03-09 13:30:00,76.65,76.7,76.48,76.6,116235.0,73.1272,73.1749,72.965,73.0795,116235.0
2022-03-09 13:40:00,76.61,76.65,76.53,76.61,149753.0,73.089,73.1272,73.0127,73.089,149753.0
2022-03-09 13:50:00,76.6,76.72,76.56,76.63,130448.0,73.0795,73.194,73.0413,73.1081,130448.0
2022-03-09 14:00:00,76.63,76.78,76.61,76.67,88969.0,73.1081,73.2512,73.089,73.1463,88969.0
2022-03-09 14:10:00,76.68,76.71,76.6,76.63,105898.0,73.1558,73.1844,73.0795,73.1081,105898.0
2022-03-09 14:20:00,76.63,76.68,76.58,76.62,97387.0,73.1081,73.1558,73.0604,73.0986,97387.0
2022-03-09 14:30:00,76.63,76.72,76.58,76.63,120209.0,73.1081,73.194,73.0604,73.1081,120209.0
2022-03-09 14:40:00,76.63,76.66,76.33,76.35,134094.0,73.1081,73.1367,72.8219,72.841,134094.0
2022-03-09 14:50:00,76.36,76.45,76.23,76.26,101724.0,72.8505,72.9364,72.7265,72.7551,101724.0
2022-03-09 15:00:00,76.26,76.46,76.2,76.46,125304.0,72.7551,72.9459,72.6979,72.9459,125304.0
2022-03-09 15:10:00,76.47,76.56,76.37,76.47,124443.0,72.9555,73.0413,72.8601,72.9555,124443.0
2022-03-09 15:20:00,76.48,76.55,76.39,76.51,107701.0,72.965,73.0318,72.8791,72.9936,107701.0
2022-03-09 15:30:00,76.52,76.64,76.34,76.34,145658.0,73.0032,73.1177,72.8314,72.8314,145658.0
2022-03-09 15:40:00,76.35,76.43,76.21,76.27,197300.0,72.841,72.9173,72.7074,72.7647,197300.0
2022-03-09 15:50:00,76.25,76.31,75.99,76.08,515764.0,72.7456,72.8028,72.4975,72.5834,515764.0
2022-03-10 09:30:00,75.1,75.93,75.03,75.25,308748.0,71.6484,72.4403,71.5817,71.7915,308748.0
2022-03-10 09:40:00,75.26,75.71,75.25,75.31,205976.0,71.8011,72.2304,71.7915,71.8488,205976.0
2022-03-10 09:50:00,75.31,75.78,75.3,75.62,151770.0,71.8488,72.2972,71.8392,72.1445,151770.0
2022-03-10 10:00:00,75.61,75.74,75.45,75.61,121276.0,72.135,72.259,71.9823,72.135,121276.0
2022-03-10 10:10:00,75.59,76.27,75.59,76.22,147058.0,72.1159,72.7647,72.1159,72.717,147058.0
2022-03-10 10:20:00,76.24,76.24,75.58,75.58,138196.0,72.736,72.736,72.1064,72.1064,138196.0
2022-03-10 10:30:00,75.59,75.72,75.37,75.5,68190.0,72.1159,72.2399,71.906,72.0301,68190.0
2022-03-10 10:40:00,75.5,75.83,75.47,75.65,50716.0,72.0301,72.3449,72.0014,72.1732,50716.0
2022-03-10 10:50:00,75.63,75.64,75.32,75.41,109818.0,72.1541,72.1636,71.8583,71.9442,109818.0
2022-03-10 11:00:00,75.4,75.41,75.16,75.28,101774.0,71.9346,71.9442,71.7057,71.8202,101774.0
2022-03-10 11:10:00,75.28,75.45,75.23,75.4,97220.0,71.8202,71.9823,71.7725,71.9346,97220.0
2022-03-10 11:20:00,75.39,75.48,75.21,75.27,114790.0,71.9251,72.011,71.7534,71.8106,114790.0
2022-03-10 11:30:00,75.28,75.34,75.05,75.06,139189.0,71.8202,71.8774,71.6007,71.6103,139189.0
2022-03-10 11:40:00,75.08,76.63,75.08,75.59,1182251.0,71.6294,73.1081,71.6294,72.1159,1182251.0
2022-03-10 11:50:00,75.64,76.03,75.4,75.51,334564.0,72.1636,72.5357,71.9346,72.0396,334564.0
2022-03-10 12:00:00,75.51,75.96,75.48,75.64,202809.0,72.0396,72.4689,72.011,72.1636,202809.0
2022-03-10 12:10:00,75.65,75.88,75.5,75.82,131933.0,72.1732,72.3926,72.0301,72.3353,131933.0
2022-03-10 12:20:00,75.84,75.99,75.78,75.89,145401.0,72.3544,72.4975,72.2972,72.4021,145401.0
2022-03-10 12:30:00,75.9,76.62,75.87,76.59,344160.0,72.4117,73.0986,72.383,73.07,344160.0
2022-03-10 12:40:00,76.59,76.63,76.13,76.29,234693.0,73.07,73.1081,72.6311,72.7837,234693.0
2022-03-10 12:50:00,76.28,76.37,76.21,76.28,150767.0,72.7742,72.8601,72.7074,72.7742,150767.0
2022-03-10 13:00:00,76.3,76.48,76.23,76.35,131001.0,72.7933,72.965,72.7265,72.841,131001.0
2022-03-10 13:10:00,76.37,76.52,76.18,76.33,135555.0,72.8601,73.0032,72.6788,72.8219,135555.0
2022-03-10 13:20:00,76.31,76.33,76.15,76.24,148042.0,72.8028,72.8219,72.6502,72.736,148042.0
2022-03-10 13:30:00,76.24,76.33,76.11,76.32,123430.0,72.736,72.8219,72.612,72.8124,123430.0
2022-03-10 13:40:00,76.33,76.37,76.15,76.32,115281.0,72.8219,72.8601,72.6502,72.8124,115281.0
2022-03-10 13:50:00,76.33,76.41,76.22,76.34,126091.0,72.8219,72.8982,72.717,72.8314,126091.0
2022-03-10 14:00:00,76.33,76.59,76.24,76.3,153028.0,72.8219,73.07,72.736,72.7933,153028.0
2022-03-10 14:10:00,76.31,76.5,76.28,76.47,132282.0,72.8028,72.9841,72.7742,72.9555,132282.0
2022-03-10 14:20:00,76.5,76.53,76.28,76.42,98380.0,72.9841,73.0127,72.7742,72.9078,98380.0
2022-03-10 14:30:00,76.43,76.56,76.33,76.46,122460.0,72.9173,73.0413,72.8219,72.9459,122460.0
2022-03-10 14:40:00,76.47,76.6,76.32,76.56,134274.0,72.9555,73.0795,72.8124,73.0413,134274.0
2022-03-10 14:50:00,76.56,76.68,76.48,76.57,122200.0,73.0413,73.1558,72.965,73.0509,122200.0
2022-03-10 15:00:00,76.58,76.58,76.25,76.3,159292.0,73.0604,73.0604,72.7456,72.7933,159292.0
2022-03-10 15:10:00,76.31,76.55,76.29,76.38,203974.0,72.8028,73.0318,72.7837,72.8696,203974.0
2022-03-10 15:20:00,76.38,76.43,76.24,76.41,146482.0,72.8696,72.9173,72.736,72.8982,146482.0
2022-03-10 15:30:00,76.4,76.54,76.32,76.47,266393.0,72.8887,73.0223,72.8124,72.9555,266393.0
2022-03-10 15:40:00,76.47,76.55,76.32,76.35,325090.0,72.9555,73.0318,72.8124,72.841,325090.0
2022-03-10 15:50:00,76.35,76.85,76.31,76.74,960080.0,72.841,73.318,72.8028,73.2131,960080.0
2022-03-11 09:30:00,76.7,77.0,74.37,74.44,1385177.0,73.1749,73.4611,70.952,71.0188,1385177.0
2022-03-11 09:40:00,74.5,75.56,74.0,75.37,833876.0,71.076,72.0873,70.599,71.906,833876.0
2022-03-11 09:50:00,75.3,75.67,74.46,75.08,407416.0,71.8392,72.1922,71.0378,71.6294,407416.0
2022-03-11 10:00:00,75.0,75.1,74.29,74.62,415300.0,71.553,71.6484,70.8757,71.1905,415300.0
2022-03-11 10:10:00,74.59,74.86,74.03,74.58,366315.0,71.1619,71.4195,70.6276,71.1523,366315.0
2022-03-11 10:20:00,74.53,75.04,74.33,74.88,236040.0,71.1046,71.5912,70.9138,71.4385,236040.0
2022-03-11 10:30:00,74.86,75.01,74.43,74.92,337408.0,71.4195,71.5626,71.0092,71.4767,337408.0
2022-03-11 10:40:00,74.91,76.36,74.81,75.96,432968.0,71.4672,72.8505,71.3718,72.4689,432968.0
2022-03-11 10:50:00,75.94,77.3,75.9,77.24,623687.0,72.4498,73.7473,72.4117,73.6901,623687.0
2022-03-11 11:00:00,77.25,77.9,77.07,77.53,673045.0,73.6996,74.3197,73.5279,73.9668,673045.0
2022-03-11 11:10:00,77.53,77.88,77.13,77.2,498242.0,73.9668,74.3007,73.5851,73.6519,498242.0
2022-03-11 11:20:00,77.2,77.99,77.17,77.75,374324.0,73.6519,74.4056,73.6233,74.1766,374324.0
2022-03-11 11:30:00,77.74,78.13,77.57,78.07,497535.0,74.1671,74.5392,74.0049,74.4819,497535.0
2022-03-11 11:40:00,78.09,78.65,78.01,78.36,554556.0,74.501,75.0353,74.4247,74.7586,554556.0
2022-03-11 11:50:00,78.36,78.65,77.98,78.28,453815.0,74.7586,75.0353,74.3961,74.6823,453815.0
2022-03-11 12:00:00,78.28,78.75,78.22,78.31,587954.0,74.6823,75.1307,74.625,74.7109,587954.0
2022-03-11 12:10:00,78.32,78.8,78.23,78.77,451500.0,74.7204,75.1784,74.6346,75.1498,451500.0
2022-03-11 12:20:00,78.76,78.86,78.55,78.7,364830.0,75.1402,75.2356,74.9399,75.083,364830.0
2022-03-11 12:30:00,78.7,78.81,78.57,78.59,336883.0,75.083,75.1879,74.959,74.978,336883.0
2022-03-11 12:40:00,78.59,78.85,78.27,78.53,315030.0,74.978,75.2261,74.6727,74.9208,315030.0
2022-03-11 12:50:00,78.53,78.85,78.51,78.76,258527.0,74.9208,75.2261,74.9017,75.1402,258527.0
2022-03-11 13:00:00,78.77,79.09,78.69,78.76,383553.0,75.1498,75.4551,75.0734,75.1402,383553.0
2022-03-11 13:10:00,78.76,79.04,78.59,78.92,260581.0,75.1402,75.4074,74.978,75.2929,260581.0
2022-03-11 13:20:00,78.92,79.1,78.89,78.98,233679.0,75.2929,75.4646,75.2642,75.3501,233679.0
2022-03-11 13:30:00,78.99,79.26,78.93,79.01,321902.0,75.3597,75.6172,75.3024,75.3787,321902.0
2022-03-11 13:40:00,79.0,79.5,79.0,79.5,358166.0,75.3692,75.8462,75.3692,75.8462,358166.0
2022-03-11 13:50:00,79.5,79.65,79.25,79.29,413773.0,75.8462,75.9893,75.6077,75.6459,413773.0
2022-03-11 14:00:00,79.27,79.79,79.22,79.71,361942.0,75.6268,76.1229,75.5791,76.0466,361942.0
2022-03-11 14:10:00,79.71,79.9,79.64,79.74,383407.0,76.0466,76.2278,75.9798,76.0752,383407.0
2022-03-11 14:20:00,79.74,79.75,78.83,79.01,549490.0,76.0752,76.0847,75.207,75.3787,549490.0
2022-03-11 14:30:00,79.01,79.26,78.89,78.91,362727.0,75.3787,75.6172,75.2642,75.2833,362727.0
2022-03-11 14:40:00,78.91,78.99,78.58,78.98,408497.0,75.2833,75.3597,74.9685,75.3501,408497.0
2022-03-11 14:50:00,78.97,79.03,78.53,78.59,284489.0,75.3406,75.3978,74.9208,74.978,284489.0
2022-03-11 15:00:00,78.6,78.77,78.35,78.73,284240.0,74.9876,75.1498,74.7491,75.1116,284240.0
2022-03-11 15:10:00,78.73,78.91,78.61,78.72,348133.0,75.1116,75.2833,74.9971,75.1021,348133.0
2022-03-11 15:20:00,78.71,78.83,78.39,78.4,241770.0,75.0925,75.207,74.7872,74.7968,241770.0
2022-03-11 15:30:00,78.4,78.43,78.14,78.21,445717.0,74.7968,74.8254,74.5487,74.6155,445717.0
2022-03-11 15:40:00,78.2,78.35,78.03,78.16,489753.0,74.606,74.7491,74.4438,74.5678,489753.0
2022-03-11 15:50:00,78.14,78.16,77.77,77.82,1244163.0,74.5487,74.5678,74.1957,74.2434,1244163.0
2022-03-14 09:30:00,77.92,78.6,77.35,77.56,374727.0,74.3388,74.9876,73.795,73.9954,374727.0
2022-03-14 09:40:00,77.63,77.73,76.54,76.75,306660.0,74.0622,74.1576,73.0223,73.2226,306660.0
2022-03-14 09:50:00,76.75,76.97,75.44,75.95,519620.0,73.2226,73.4325,71.9728,72.4594,519620.0
2022-03-14 10:00:00,75.97,76.49,75.79,76.36,226489.0,72.4784,72.9746,72.3067,72.8505,226489.0
2022-03-14 10:10:00,76.39,76.9,76.27,76.44,236933.0,72.8791,73.3657,72.7647,72.9268,236933.0
2022-03-14 10:20:00,76.46,76.56,76.31,76.44,130040.0,72.9459,73.0413,72.8028,72.9268,130040.0
2022-03-14 10:30:00,76.44,76.7,76.35,76.69,148543.0,72.9268,73.1749,72.841,73.1654,148543.0
2022-03-14 10:40:00,76.69,77.3,76.69,77.18,181984.0,73.1654,73.7473,73.1654,73.6328,181984.0
2022-03-14 10:50:00,77.2,77.27,76.8,76.94,144174.0,73.6519,73.7187,73.2703,73.4039,144174.0
2022-03-14 11:00:00,76.95,76.98,76.77,76.89,199513.0,73.4134,73.442,73.2417,73.3562,199513.0
2022-03-14 11:10:00,76.9,76.94,76.52,76.6,295184.0,73.3657,73.4039,73.0032,73.0795,295184.0
2022-03-14 11:20:00,76.6,76.77,76.49,76.64,185008.0,73.0795,73.2417,72.9746,73.1177,185008.0
2022-03-14 11:30:00,76.64,76.82,76.6,76.69,162028.0,73.1177,73.2894,73.0795,73.1654,162028.0
2022-03-14 11:40:00,76.68,76.89,76.5,76.58,228586.0,73.1558,73.3562,72.9841,73.0604,228586.0
2022-03-14 11:50:00,76.58,77.23,76.58,77.2,203802.0,73.0604,73.6805,73.0604,73.6519,203802.0
2022-03-14 12:00:00,77.2,77.33,77.12,77.24,210623.0,73.6519,73.7759,73.5756,73.6901,210623.0
2022-03-14 12:10:00,77.25,77.67,77.25,77.67,177518.0,73.6996,74.1003,73.6996,74.1003,177518.0
2022-03-14 12:20:00,77.66,77.68,77.34,77.5,256997.0,74.0908,74.1099,73.7855,73.9381,256997.0
2022-03-14 12:30:00,77.5,77.61,77.21,77.29,160013.0,73.9381,74.0431,73.6615,73.7378,160013.0
2022-03-14 12:40:00,77.32,77.42,77.13,77.26,158201.0,73.7664,73.8618,73.5851,73.7092,158201.0
2022-03-14 12:50:00,77.25,77.33,77.09,77.11,168927.0,73.6996,73.7759,73.547,73.5661,168927.0
2022-03-14 13:00:00,77.12,77.26,77.08,77.18,159326.0,73.5756,73.7092,73.5374,73.6328,159326.0
2022-03-14 13:10:00,77.2,77.24,77.07,77.23,191523.0,73.6519,73.6901,73.5279,73.6805,191523.0
2022-03-14 13:20:00,77.23,77.37,77.17,77.27,165081.0,73.6805,73.8141,73.6233,73.7187,165081.0
2022-03-14 13:30:00,77.27,77.46,77.25,77.36,180913.0,73.7187,73.9,73.6996,73.8046,180913.0
2022-03-14 13:40:00,77.35,77.38,77.2,77.3,172829.0,73.795,73.8236,73.6519,73.7473,172829.0
2022-03-14 13:50:00,77.31,77.55,77.22,77.24,204105.0,73.7569,73.9858,73.671,73.6901,204105.0
2022-03-14 14:00:00,77.25,77.31,77.12,77.25,235355.0,73.6996,73.7569,73.5756,73.6996,235355.0
2022-03-14 14:10:00,77.26,77.42,77.15,77.23,165082.0,73.7092,73.8618,73.6042,73.6805,165082.0
2022-03-14 14:20:00,77.24,77.27,76.91,77.06,192533.0,73.6901,73.7187,73.3752,73.5184,192533.0
2022-03-14 14:30:00,77.04,77.18,77.02,77.08,104251.0,73.4993,73.6328,73.4802,73.5374,104251.0
2022-03-14 14:40:00,77.09,77.1,76.82,76.92,151111.0,73.547,73.5565,73.2894,73.3848,151111.0
2022-03-14 14:50:00,76.93,77.28,76.88,77.22,178556.0,73.3943,73.7282,73.3466,73.671,178556.0
2022-03-14 15:00:00,77.22,77.32,77.12,77.19,161255.0,73.671,73.7664,73.5756,73.6424,161255.0
2022-03-14 15:10:00,77.19,77.45,77.08,77.18,272796.0,73.6424,73.8904,73.5374,73.6328,272796.0
2022-03-14 15:20:00,77.18,77.42,77.15,77.36,214467.0,73.6328,73.8618,73.6042,73.8046,214467.0
2022-03-14 15:30:00,77.36,77.37,77.07,77.13,323980.0,73.8046,73.8141,73.5279,73.5851,323980.0
2022-03-14 15:40:00,77.13,77.38,77.11,77.16,448392.0,73.5851,73.8236,73.5661,73.6138,448392.0
2022-03-14 15:50:00,77.16,77.24,76.99,77.1,1032699.0,73.6138,73.6901,73.4516,73.5565,1032699.0
2022-03-15 09:30:00,78.05,78.47,77.07,77.36,417617.0,74.4629,74.8636,73.5279,73.8046,417617.0
2022-03-15 09:40:00,77.32,79.12,77.27,79.07,371645.0,73.7664,75.4837,73.7187,75.436,371645.0
2022-03-15 09:50:00,79.09,79.41,78.81,79.23,377925.0,75.4551,75.7603,75.1879,75.5886,377925.0
2022-03-15 10:00:00,79.21,79.27,78.6,78.65,280250.0,75.5695,75.6268,74.9876,75.0353,280250.0
2022-03-15 10:10:00,78.64,78.9,78.46,78.9,155015.0,75.0257,75.2738,74.854,75.2738,155015.0
2022-03-15 10:20:00,78.94,79.5,78.8,79.41,204003.0,75.3119,75.8462,75.1784,75.7603,204003.0
2022-03-15 10:30:00,79.44,79.99,79.39,79.94,387669.0,75.789,76.3137,75.7413,76.266,387669.0
2022-03-15 10:40:00,79.96,80.29,79.63,79.67,376097.0,76.2851,76.5999,75.9702,76.0084,376097.0
2022-03-15 10:50:00,79.68,80.34,79.68,80.17,295251.0,76.0179,76.6476,76.0179,76.4854,295251.0
2022-03-15 11:00:00,80.18,80.61,79.92,80.59,423030.0,76.495,76.9052,76.2469,76.8861,423030.0
2022-03-15 11:10:00,80.59,80.63,80.14,80.34,486568.0,76.8861,76.9243,76.4568,76.6476,486568.0
2022-03-15 11:20:00,80.3,80.68,80.21,80.64,417117.0,76.6094,76.972,76.5236,76.9338,417117.0
2022-03-15 11:30:00,80.63,80.85,80.56,80.65,513181.0,76.9243,77.1342,76.8575,76.9434,513181.0
2022-03-15 11:40:00,80.66,81.27,80.61,81.25,485472.0,76.9529,77.5349,76.9052,77.5158,485472.0
2022-03-15 11:50:00,81.25,81.54,80.81,81.13,554073.0,77.5158,77.7925,77.096,77.4013,554073.0
2022-03-15 12:00:00,81.12,81.18,80.84,81.0,298950.0,77.3918,77.449,77.1246,77.2773,298950.0
2022-03-15 12:10:00,81.03,81.35,80.96,80.98,157687.0,77.3059,77.6112,77.2391,77.2582,157687.0
2022-03-15 12:20:00,80.97,81.37,80.89,81.34,243995.0,77.2487,77.6303,77.1723,77.6016,243995.0
2022-03-15 12:30:00,81.36,81.5,81.11,81.16,173148.0,77.6207,77.7543,77.3822,77.4299,173148.0
2022-03-15 12:40:00,81.16,81.22,80.99,80.99,296142.0,77.4299,77.4872,77.2677,77.2677,296142.0
2022-03-15 12:50:00,80.99,81.07,80.5,80.54,260119.0,77.2677,77.3441,76.8003,76.8384,260119.0
2022-03-15 13:00:00,80.55,80.59,80.17,80.25,119915.0,76.848,76.8861,76.4854,76.5617,119915.0
2022-03-15 13:10:00,80.23,80.23,79.89,80.14,131430.0,76.5427,76.5427,76.2183,76.4568,131430.0
2022-03-15 13:20:00,80.14,80.22,79.99,80.0,133054.0,76.4568,76.5331,76.3137,76.3232,133054.0
2022-03-15 13:30:00,80.01,80.17,79.94,80.08,307848.0,76.3328,76.4854,76.266,76.3996,307848.0
2022-03-15 13:40:00,80.09,80.27,80.06,80.11,178458.0,76.4091,76.5808,76.3805,76.4282,178458.0
2022-03-15 13:50:00,80.13,80.48,80.12,80.41,242537.0,76.4473,76.7812,76.4377,76.7144,242537.0
2022-03-15 14:00:00,80.43,80.44,80.02,80.14,306160.0,76.7335,76.743,76.3423,76.4568,306160.0
2022-03-15 14:10:00,80.13,80.13,79.65,79.98,489859.0,76.4473,76.4473,75.9893,76.3042,489859.0
2022-03-15 14:20:00,79.96,79.96,79.4,79.44,228894.0,76.2851,76.2851,75.7508,75.789,228894.0
2022-03-15 14:30:00,79.44,79.63,79.3,79.54,124726.0,75.789,75.9702,75.6554,75.8844,124726.0
2022-03-15 14:40:00,79.54,79.76,79.51,79.64,115841.0,75.8844,76.0943,75.8558,75.9798,115841.0
2022-03-15 14:50:00,79.64,80.06,79.64,79.99,212377.0,75.9798,76.3805,75.9798,76.3137,212377.0
2022-03-15 15:00:00,79.98,80.08,79.92,79.94,205698.0,76.3042,76.3996,76.2469,76.266,205698.0
2022-03-15 15:10:00,79.94,80.26,79.93,80.23,268755.0,76.266,76.5713,76.2564,76.5427,268755.0
2022-03-15 15:20:00,80.22,80.23,80.0,80.09,202799.0,76.5331,76.5427,76.3232,76.4091,202799.0
2022-03-15 15:30:00,80.08,80.3,80.08,80.28,285635.0,76.3996,76.6094,76.3996,76.5904,285635.0
2022-03-15 15:40:00,80.28,80.42,80.19,80.39,343735.0,76.5904,76.7239,76.5045,76.6953,343735.0
2022-03-15 15:50:00,80.4,80.74,80.28,80.61,1402903.0,76.7048,77.0292,76.5904,76.9052,1402903.0
2022-03-16 09:30:00,81.0,81.23,80.02,80.44,286813.0,77.2773,77.4967,76.3423,76.743,286813.0
2022-03-16 09:40:00,80.41,80.72,80.09,80.51,221693.0,76.7144,77.0101,76.4091,76.8098,221693.0
2022-03-16 09:50:00,80.48,80.5,79.43,79.71,313694.0,76.7812,76.8003,75.7794,76.0466,313694.0
2022-03-16 10:00:00,79.73,79.81,79.22,79.51,242209.0,76.0656,76.142,75.5791,75.8558,242209.0
2022-03-16 10:10:00,79.51,79.92,79.36,79.59,301493.0,75.8558,76.2469,75.7126,75.9321,301493.0
2022-03-16 10:20:00,79.58,79.65,79.22,79.3,227604.0,75.9225,75.9893,75.5791,75.6554,227604.0
2022-03-16 10:30:00,79.31,79.4,78.99,79.07,222754.0,75.6649,75.7508,75.3597,75.436,222754.0
2022-03-16 10:40:00,79.08,79.15,78.73,79.11,221732.0,75.4455,75.5123,75.1116,75.4741,221732.0
2022-03-16 10:50:00,79.11,79.13,78.97,78.98,317384.0,75.4741,75.4932,75.3406,75.3501,317384.0
2022-03-16 11:00:00,78.97,79.12,78.78,79.0,327647.0,75.3406,75.4837,75.1593,75.3692,327647.0
2022-03-16 11:10:00,79.0,79.15,78.84,78.87,136472.0,75.3692,75.5123,75.2165,75.2452,136472.0
2022-03-16 11:20:00,78.88,79.12,78.82,78.97,173051.0,75.2547,75.4837,75.1975,75.3406,173051.0
2022-03-16 11:30:00,78.97,79.16,78.94,79.02,199679.0,75.3406,75.5218,75.3119,75.3883,199679.0
2022-03-16 11:40:00,79.02,79.25,78.94,79.25,169315.0,75.3883,75.6077,75.3119,75.6077,169315.0
2022-03-16 11:50:00,79.26,79.3,79.05,79.08,119126.0,75.6172,75.6554,75.4169,75.4455,119126.0
2022-03-16 12:00:00,79.09,79.24,79.06,79.15,153398.0,75.4551,75.5982,75.4264,75.5123,153398.0
2022-03-16 12:10:00,79.14,79.18,78.84,78.88,163576.0,75.5028,75.5409,75.2165,75.2547,163576.0
2022-03-16 12:20:00,78.88,78.98,78.8,78.93,178206.0,75.2547,75.3501,75.1784,75.3024,178206.0
2022-03-16 12:30:00,78.94,79.16,78.78,78.81,136078.0,75.3119,75.5218,75.1593,75.1879,136078.0
2022-03-16 12:40:00,78.8,79.03,78.55,78.59,134620.0,75.1784,75.3978,74.9399,74.978,134620.0
2022-03-16 12:50:00,78.6,78.6,78.4,78.58,188355.0,74.9876,74.9876,74.7968,74.9685,188355.0
2022-03-16 13:00:00,78.59,78.79,78.32,78.33,217716.0,74.978,75.1688,74.7204,74.73,217716.0
2022-03-16 13:10:00,78.35,78.46,78.23,78.29,124707.0,74.7491,74.854,74.6346,74.6918,124707.0
2022-03-16 13:20:00,78.29,78.3,78.11,78.15,173488.0,74.6918,74.7014,74.5201,74.5583,173488.0
2022-03-16 13:30:00,78.18,78.73,78.15,78.66,238843.0,74.5869,75.1116,74.5583,75.0448,238843.0
2022-03-16 13:40:00,78.66,78.8,78.53,78.73,125716.0,75.0448,75.1784,74.9208,75.1116,125716.0
2022-03-16 13:50:00,78.73,79.06,78.71,79.01,190343.0,75.1116,75.4264,75.0925,75.3787,190343.0
2022-03-16 14:00:00,78.97,78.97,78.32,78.34,293117.0,75.3406,75.3406,74.7204,74.7395,293117.0
2022-03-16 14:10:00,78.34,78.79,78.29,78.79,248112.0,74.7395,75.1688,74.6918,75.1688,248112.0
2022-03-16 14:20:00,78.8,78.82,77.98,78.04,205238.0,75.1784,75.1975,74.3961,74.4533,205238.0
2022-03-16 14:30:00,78.03,78.74,77.75,78.73,242455.0,74.4438,75.1211,74.1766,75.1116,242455.0
2022-03-16 14:40:00,78.71,79.21,78.67,78.98,275361.0,75.0925,75.5695,75.0544,75.3501,275361.0
2022-03-16 14:50:00,78.97,79.42,78.8,79.18,292164.0,75.3406,75.7699,75.1784,75.5409,292164.0
2022-03-16 15:00:00,79.18,79.32,78.9,78.95,192186.0,75.5409,75.6745,75.2738,75.3215,192186.0
2022-03-16 15:10:00,78.96,79.26,78.69,79.2,178708.0,75.331,75.6172,75.0734,75.56,178708.0
2022-03-16 15:20:00,79.2,79.38,79.13,79.23,165036.0,75.56,75.7317,75.4932,75.5886,165036.0
2022-03-16 15:30:00,79.24,79.33,79.08,79.28,204007.0,75.5982,75.684,75.4455,75.6363,204007.0
2022-03-16 15:40:00,79.27,79.66,79.17,79.62,247847.0,75.6268,75.9989,75.5314,75.9607,247847.0
2022-03-16 15:50:00,79.63,79.99,79.56,79.96,984770.0,75.9702,76.3137,75.9035,76.2851,984770.0
2022-03-17 09:30:00,79.78,80.1,79.43,79.63,221569.0,76.1133,76.4186,75.7794,75.9702,221569.0
2022-03-17 09:40:00,79.63,81.18,79.26,81.07,400910.0,75.9702,77.449,75.6172,77.3441,400910.0
2022-03-17 09:50:00,81.07,81.29,80.4,80.73,228664.0,77.3441,77.5539,76.7048,77.0197,228664.0
2022-03-17 10:00:00,80.71,80.97,80.61,80.81,168932.0,77.0006,77.2487,76.9052,77.096,168932.0
2022-03-17 10:10:00,80.8,81.0,80.57,80.95,178185.0,77.0865,77.2773,76.867,77.2296,178185.0
2022-03-17 10:20:00,80.97,81.01,80.75,80.92,135197.0,77.2487,77.2868,77.0388,77.2009,135197.0
2022-03-17 10:30:00,80.93,81.18,80.7,80.89,206732.0,77.2105,77.449,76.9911,77.1723,206732.0
2022-03-17 10:40:00,80.89,80.97,80.37,80.44,183415.0,77.1723,77.2487,76.6762,76.743,183415.0
2022-03-17 10:50:00,80.43,80.44,80.15,80.25,142831.0,76.7335,76.743,76.4663,76.5617,142831.0
2022-03-17 11:00:00,80.28,80.32,80.03,80.12,162093.0,76.5904,76.6285,76.3519,76.4377,162093.0
2022-03-17 11:10:00,80.09,80.12,79.8,79.9,96789.0,76.4091,76.4377,76.1324,76.2278,96789.0
2022-03-17 11:20:00,79.89,80.08,79.88,80.06,74595.0,76.2183,76.3996,76.2087,76.3805,74595.0
2022-03-17 11:30:00,80.04,80.22,79.99,80.2,72485.0,76.3614,76.5331,76.3137,76.514,72485.0
2022-03-17 11:40:00,80.21,80.33,80.08,80.09,69638.0,76.5236,76.6381,76.3996,76.4091,69638.0
2022-03-17 11:50:00,80.09,80.3,80.02,80.18,79545.0,76.4091,76.6094,76.3423,76.495,79545.0
2022-03-17 12:00:00,80.2,80.27,80.08,80.22,77716.0,76.514,76.5808,76.3996,76.5331,77716.0
2022-03-17 12:10:00,80.22,80.23,79.84,79.88,107215.0,76.5331,76.5427,76.1706,76.2087,107215.0
2022-03-17 12:20:00,79.88,80.05,79.83,79.97,120152.0,76.2087,76.3709,76.161,76.2946,120152.0
2022-03-17 12:30:00,79.97,80.27,79.9,80.17,120237.0,76.2946,76.5808,76.2278,76.4854,120237.0
2022-03-17 12:40:00,80.17,80.33,80.15,80.21,95279.0,76.4854,76.6381,76.4663,76.5236,95279.0
2022-03-17 12:50:00,80.22,80.33,80.16,80.27,74842.0,76.5331,76.6381,76.4759,76.5808,74842.0
2022-03-17 13:00:00,80.28,80.3,79.95,80.0,80476.0,76.5904,76.6094,76.2755,76.3232,80476.0
2022-03-17 13:10:00,80.0,80.14,79.9,79.97,69061.0,76.3232,76.4568,76.2278,76.2946,69061.0
2022-03-17 13:20:00,79.97,80.21,79.92,80.2,77825.0,76.2946,76.5236,76.2469,76.514,77825.0
2022-03-17 13:30:00,80.19,80.35,80.16,80.35,77984.0,76.5045,76.6571,76.4759,76.6571,77984.0
2022-03-17 13:40:00,80.33,80.43,80.3,80.32,94624.0,76.6381,76.7335,76.6094,76.6285,94624.0
2022-03-17 13:50:00,80.33,80.34,80.19,80.19,97009.0,76.6381,76.6476,76.5045,76.5045,97009.0
2022-03-17 14:00:00,80.19,80.21,80.07,80.14,91357.0,76.5045,76.5236,76.39,76.4568,91357.0
2022-03-17 14:10:00,80.13,80.23,80.07,80.16,96211.0,76.4473,76.5427,76.39,76.4759,96211.0
2022-03-17 14:20:00,80.16,80.18,79.99,79.99,94351.0,76.4759,76.495,76.3137,76.3137,94351.0
2022-03-17 14:30:00,79.99,80.03,79.81,79.99,104287.0,76.3137,76.3519,76.142,76.3137,104287.0
2022-03-17 14:40:00,80.01,80.14,79.94,80.14,89279.0,76.3328,76.4568,76.266,76.4568,89279.0
2022-03-17 14:50:00,80.14,80.21,79.95,79.99,73953.0,76.4568,76.5236,76.2755,76.3137,73953.0
2022-03-17 15:00:00,80.0,80.17,79.96,80.0,91291.0,76.3232,76.4854,76.2851,76.3232,91291.0
2022-03-17 15:10:00,80.0,80.01,79.74,79.91,126808.0,76.3232,76.3328,76.0752,76.2374,126808.0
2022-03-17 15:20:00,79.9,80.03,79.81,80.0,115649.0,76.2278,76.3519,76.142,76.3232,115649.0
2022-03-17 15:30:00,80.01,80.28,79.99,80.26,186639.0,76.3328,76.5904,76.3137,76.5713,186639.0
2022-03-17 15:40:00,80.27,80.57,80.25,80.5,389315.0,76.5808,76.867,76.5617,76.8003,389315.0
2022-03-17 15:50:00,80.5,80.6,80.22,80.6,872255.0,76.8003,76.8957,76.5331,76.8957,872255.0
2022-03-18 09:30:00,79.63,80.39,79.41,79.47,1179511.0,75.9702,76.6953,75.7603,75.8176,1179511.0
2022-03-18 09:40:00,79.48,79.51,78.84,79.39,179071.0,75.8271,75.8558,75.2165,75.7413,179071.0
2022-03-18 09:50:00,79.4,79.73,79.16,79.7,161536.0,75.7508,76.0656,75.5218,76.037,161536.0
2022-03-18 10:00:00,79.7,80.05,79.6,79.95,165667.0,76.037,76.3709,75.9416,76.2755,165667.0
2022-03-18 10:10:00,79.96,80.14,79.93,80.12,97647.0,76.2851,76.4568,76.2564,76.4377,97647.0
2022-03-18 10:20:00,80.12,80.41,80.06,80.4,148137.0,76.4377,76.7144,76.3805,76.7048,148137.0
2022-03-18 10:30:00,80.39,80.5,80.11,80.36,139708.0,76.6953,76.8003,76.4282,76.6667,139708.0
2022-03-18 10:40:00,80.37,80.46,80.14,80.14,123378.0,76.6762,76.7621,76.4568,76.4568,123378.0
2022-03-18 10:50:00,80.18,80.2,79.97,80.06,108851.0,76.495,76.514,76.2946,76.3805,108851.0
2022-03-18 11:00:00,80.07,80.2,79.86,80.17,128267.0,76.39,76.514,76.1897,76.4854,128267.0
2022-03-18 11:10:00,80.17,80.32,79.95,80.01,99127.0,76.4854,76.6285,76.2755,76.3328,99127.0
2022-03-18 11:20:00,80.01,80.13,79.9,80.02,82875.0,76.3328,76.4473,76.2278,76.3423,82875.0
2022-03-18 11:30:00,80.02,80.33,80.02,80.19,112489.0,76.3423,76.6381,76.3423,76.5045,112489.0
2022-03-18 11:40:00,80.19,80.34,80.13,80.25,58934.0,76.5045,76.6476,76.4473,76.5617,58934.0
2022-03-18 11:50:00,80.26,80.42,80.21,80.28,83906.0,76.5713,76.7239,76.5236,76.5904,83906.0
2022-03-18 12:00:00,80.28,80.47,80.21,80.43,98697.0,76.5904,76.7716,76.5236,76.7335,98697.0
2022-03-18 12:10:00,80.44,80.54,80.33,80.37,93914.0,76.743,76.8384,76.6381,76.6762,93914.0
2022-03-18 12:20:00,80.37,80.48,80.25,80.42,98615.0,76.6762,76.7812,76.5617,76.7239,98615.0
2022-03-18 12:30:00,80.42,80.95,80.41,80.93,111881.0,76.7239,77.2296,76.7144,77.2105,111881.0
2022-03-18 12:40:00,80.93,81.04,80.82,80.86,246433.0,77.2105,77.3154,77.1055,77.1437,246433.0
2022-03-18 12:50:00,80.87,80.97,80.82,80.93,97071.0,77.1532,77.2487,77.1055,77.2105,97071.0
2022-03-18 13:00:00,80.91,81.19,80.89,81.03,239652.0,77.1914,77.4585,77.1723,77.3059,239652.0
2022-03-18 13:10:00,81.02,81.05,80.67,80.72,94697.0,77.2964,77.325,76.9624,77.0101,94697.0
2022-03-18 13:20:00,80.71,80.88,80.69,80.86,82457.0,77.0006,77.1628,76.9815,77.1437,82457.0
2022-03-18 13:30:00,80.86,81.06,80.79,80.95,127449.0,77.1437,77.3345,77.0769,77.2296,127449.0
2022-03-18 13:40:00,80.95,80.98,80.55,80.56,162036.0,77.2296,77.2582,76.848,76.8575,162036.0
2022-03-18 13:50:00,80.56,80.57,80.42,80.44,189140.0,76.8575,76.867,76.7239,76.743,189140.0
2022-03-18 14:00:00,80.43,80.44,80.26,80.29,280077.0,76.7335,76.743,76.5713,76.5999,280077.0
2022-03-18 14:10:00,80.29,80.48,80.25,80.37,162554.0,76.5999,76.7812,76.5617,76.6762,162554.0
2022-03-18 14:20:00,80.38,80.41,80.25,80.3,152034.0,76.6858,76.7144,76.5617,76.6094,152034.0
2022-03-18 14:30:00,80.3,80.85,80.24,80.83,283921.0,76.6094,77.1342,76.5522,77.1151,283921.0
2022-03-18 14:40:00,80.82,80.82,80.66,80.73,119542.0,77.1055,77.1055,76.9529,77.0197,119542.0
2022-03-18 14:50:00,80.73,80.95,80.73,80.95,140377.0,77.0197,77.2296,77.0197,77.2296,140377.0
2022-03-18 15:00:00,80.94,81.04,80.85,80.97,180510.0,77.22,77.3154,77.1342,77.2487,180510.0
2022-03-18 15:10:00,80.96,81.16,80.94,81.06,220213.0,77.2391,77.4299,77.22,77.3345,220213.0
2022-03-18 15:20:00,81.06,81.36,81.06,81.23,209435.0,77.3345,77.6207,77.3345,77.4967,209435.0
2022-03-18 15:30:00,81.23,81.57,81.21,81.38,389522.0,77.4967,77.8211,77.4776,77.6398,389522.0
2022-03-18 15:40:00,81.38,81.65,81.25,81.45,542344.0,77.6398,77.8974,77.5158,77.7066,542344.0
2022-03-18 15:50:00,81.42,81.99,81.38,81.65,1304384.0,77.678,78.2218,77.6398,77.8974,1304384.0
2022-03-21 09:30:00,81.28,81.98,81.28,81.53,208040.0,77.5444,78.2122,77.5444,77.7829,208040.0
2022-03-21 09:40:00,81.5,81.85,81.24,81.29,143479.0,77.7543,78.0882,77.5062,77.5539,143479.0
2022-03-21 09:50:00,81.26,81.54,81.14,81.24,64319.0,77.5253,77.7925,77.4108,77.5062,64319.0
2022-03-21 10:00:00,81.23,81.29,80.69,80.79,104053.0,77.4967,77.5539,76.9815,77.0769,104053.0
2022-03-21 10:10:00,80.83,80.89,80.6,80.82,122404.0,77.1151,77.1723,76.8957,77.1055,122404.0
2022-03-21 10:20:00,80.83,81.18,80.83,81.17,89346.0,77.1151,77.449,77.1151,77.4395,89346.0
2022-03-21 10:30:00,81.14,81.15,80.93,81.02,121071.0,77.4108,77.4204,77.2105,77.2964,121071.0
2022-03-21 10:40:00,81.02,81.27,81.0,81.0,93145.0,77.2964,77.5349,77.2773,77.2773,93145.0
2022-03-21 10:50:00,81.0,81.18,80.96,81.13,66182.0,77.2773,77.449,77.2391,77.4013,66182.0
2022-03-21 11:00:00,81.13,81.2,80.71,80.77,136559.0,77.4013,77.4681,77.0006,77.0578,136559.0
2022-03-21 11:10:00,80.78,80.99,80.77,80.82,101882.0,77.0674,77.2677,77.0578,77.1055,101882.0
2022-03-21 11:20:00,80.83,80.97,80.75,80.87,82553.0,77.1151,77.2487,77.0388,77.1532,82553.0
2022-03-21 11:30:00,80.84,81.1,80.84,80.95,68429.0,77.1246,77.3727,77.1246,77.2296,68429.0
2022-03-21 11:40:00,80.97,81.16,80.66,80.69,118540.0,77.2487,77.4299,76.9529,76.9815,118540.0
2022-03-21 11:50:00,80.69,81.06,80.69,81.03,77012.0,76.9815,77.3345,76.9815,77.3059,77012.0
2022-03-21 12:00:00,81.04,81.17,80.92,81.05,65153.0,77.3154,77.4395,77.2009,77.325,65153.0
2022-03-21 12:10:00,81.04,81.25,81.03,81.1,61212.0,77.3154,77.5158,77.3059,77.3727,61212.0
2022-03-21 12:20:00,81.12,81.21,81.1,81.1,54399.0,77.3918,77.4776,77.3727,77.3727,54399.0
2022-03-21 12:30:00,81.1,81.11,80.64,80.74,97417.0,77.3727,77.3822,76.9338,77.0292,97417.0
2022-03-21 12:40:00,80.73,80.93,80.73,80.88,48837.0,77.0197,77.2105,77.0197,77.1628,48837.0
2022-03-21 12:50:00,80.9,80.9,80.59,80.6,76971.0,77.1819,77.1819,76.8861,76.8957,76971.0
2022-03-21 13:00:00,80.61,80.66,80.55,80.63,61643.0,76.9052,76.9529,76.848,76.9243,61643.0
2022-03-21 13:10:00,80.63,80.63,80.42,80.42,97512.0,76.9243,76.9243,76.7239,76.7239,97512.0
2022-03-21 13:20:00,80.44,80.61,80.27,80.61,79772.0,76.743,76.9052,76.5808,76.9052,79772.0
2022-03-21 13:30:00,80.61,80.78,80.59,80.71,48610.0,76.9052,77.0674,76.8861,77.0006,48610.0
2022-03-21 13:40:00,80.71,80.84,80.63,80.69,65326.0,77.0006,77.1246,76.9243,76.9815,65326.0
2022-03-21 13:50:00,80.71,80.75,80.61,80.68,45001.0,77.0006,77.0388,76.9052,76.972,45001.0
2022-03-21 14:00:00,80.69,80.74,80.54,80.66,65291.0,76.9815,77.0292,76.8384,76.9529,65291.0
2022-03-21 14:10:00,80.66,80.67,80.51,80.59,55689.0,76.9529,76.9624,76.8098,76.8861,55689.0
2022-03-21 14:20:00,80.62,80.93,80.6,80.87,72890.0,76.9147,77.2105,76.8957,77.1532,72890.0
2022-03-21 14:30:00,80.86,81.01,80.78,80.96,118716.0,77.1437,77.2868,77.0674,77.2391,118716.0
2022-03-21 14:40:00,80.95,81.04,80.86,80.91,73400.0,77.2296,77.3154,77.1437,77.1914,73400.0
2022-03-21 14:50:00,80.92,80.95,80.69,80.71,93193.0,77.2009,77.2296,76.9815,77.0006,93193.0
2022-03-21 15:00:00,80.71,80.73,80.52,80.61,103448.0,77.0006,77.0197,76.8193,76.9052,103448.0
2022-03-21 15:10:00,80.61,80.88,80.61,80.72,83632.0,76.9052,77.1628,76.9052,77.0101,83632.0
2022-03-21 15:20:00,80.71,80.88,80.66,80.83,89266.0,77.0006,77.1628,76.9529,77.1151,89266.0
2022-03-21 15:30:00,80.84,80.88,80.76,80.77,199973.0,77.1246,77.1628,77.0483,77.0578,199973.0
2022-03-21 15:40:00,80.78,80.81,80.53,80.53,178199.0,77.0674,77.096,76.8289,76.8289,178199.0
2022-03-21 15:50:00,80.53,80.98,80.53,80.96,524808.0,76.8289,77.2582,76.8289,77.2391,524808.0
2022-03-22 09:30:00,81.46,81.75,81.2,81.59,189215.0,77.7161,77.9928,77.4681,77.8402,189215.0
2022-03-22 09:40:00,81.57,81.57,80.91,80.99,120321.0,77.8211,77.8211,77.1914,77.2677,120321.0
2022-03-22 09:50:00,81.01,81.07,80.83,80.97,104433.0,77.2868,77.3441,77.1151,77.2487,104433.0
2022-03-22 10:00:00,80.99,81.22,80.9,81.02,124127.0,77.2677,77.4872,77.1819,77.2964,124127.0
2022-03-22 10:10:00,81.02,81.29,80.94,80.94,108511.0,77.2964,77.5539,77.22,77.22,108511.0
2022-03-22 10:20:00,80.96,81.23,80.86,81.2,130826.0,77.2391,77.4967,77.1437,77.4681,130826.0
2022-03-22 10:30:00,81.2,81.65,81.2,81.45,150585.0,77.4681,77.8974,77.4681,77.7066,150585.0
2022-03-22 10:40:00,81.45,81.64,81.38,81.61,73379.0,77.7066,77.8879,77.6398,77.8592,73379.0
2022-03-22 10:50:00,81.61,81.64,81.37,81.45,73876.0,77.8592,77.8879,77.6303,77.7066,73876.0
2022-03-22 11:00:00,81.44,81.61,81.36,81.42,110156.0,77.6971,77.8592,77.6207,77.678,110156.0
2022-03-22 11:10:00,81.43,81.68,81.32,81.64,111550.0,77.6875,77.926,77.5826,77.8879,111550.0
2022-03-22 11:20:00,81.63,81.83,81.59,81.81,121460.0,77.8783,78.0691,77.8402,78.05,121460.0
2022-03-22 11:30:00,81.81,81.85,81.46,81.54,74280.0,78.05,78.0882,77.7161,77.7925,74280.0
2022-03-22 11:40:00,81.55,81.59,81.38,81.54,72293.0,77.802,77.8402,77.6398,77.7925,72293.0
2022-03-22 11:50:00,81.54,81.78,81.49,81.75,78792.0,77.7925,78.0214,77.7448,77.9928,78792.0
2022-03-22 12:00:00,81.77,81.91,81.7,81.83,111657.0,78.0119,78.1454,77.9451,78.0691,111657.0
2022-03-22 12:10:00,81.84,81.87,81.66,81.76,48849.0,78.0787,78.1073,77.9069,78.0023,48849.0
2022-03-22 12:20:00,81.76,81.84,81.66,81.84,56991.0,78.0023,78.0787,77.9069,78.0787,56991.0
2022-03-22 12:30:00,81.81,81.97,81.76,81.92,82640.0,78.05,78.2027,78.0023,78.155,82640.0
2022-03-22 12:40:00,81.91,82.03,81.82,82.01,105804.0,78.1454,78.2599,78.0596,78.2409,105804.0
2022-03-22 12:50:00,82.02,82.13,82.0,82.05,64271.0,78.2504,78.3553,78.2313,78.279,64271.0
2022-03-22 13:00:00,82.05,82.23,82.02,82.02,66939.0,78.279,78.4507,78.2504,78.2504,66939.0
2022-03-22 13:10:00,82.0,82.06,81.94,82.0,89815.0,78.2313,78.2886,78.1741,78.2313,89815.0
2022-03-22 13:20:00,82.0,82.01,81.82,81.88,121538.0,78.2313,78.2409,78.0596,78.1168,121538.0
2022-03-22 13:30:00,81.87,81.92,81.67,81.77,88204.0,78.1073,78.155,77.9165,78.0119,88204.0
2022-03-22 13:40:00,81.77,81.77,81.61,81.74,50726.0,78.0119,78.0119,77.8592,77.9833,50726.0
2022-03-22 13:50:00,81.73,81.97,81.57,81.95,123829.0,77.9737,78.2027,77.8211,78.1836,123829.0
2022-03-22 14:00:00,81.95,81.97,81.78,81.79,60558.0,78.1836,78.2027,78.0214,78.031,60558.0
2022-03-22 14:10:00,81.78,82.0,81.76,81.89,86527.0,78.0214,78.2313,78.0023,78.1264,86527.0
2022-03-22 14:20:00,81.89,81.9,81.57,81.69,80229.0,78.1264,78.1359,77.8211,77.9356,80229.0
2022-03-22 14:30:00,81.71,81.76,81.56,81.57,92213.0,77.9546,78.0023,77.8115,77.8211,92213.0
2022-03-22 14:40:00,81.57,81.69,81.5,81.61,112532.0,77.8211,77.9356,77.7543,77.8592,112532.0
2022-03-22 14:50:00,81.61,81.75,81.61,81.7,67752.0,77.8592,77.9928,77.8592,77.9451,67752.0
2022-03-22 15:00:00,81.69,81.83,81.67,81.67,61408.0,77.9356,78.0691,77.9165,77.9165,61408.0
2022-03-22 15:10:00,81.67,81.91,81.66,81.72,138271.0,77.9165,78.1454,77.9069,77.9642,138271.0
2022-03-22 15:20:00,81.72,81.76,81.58,81.73,184427.0,77.9642,78.0023,77.8306,77.9737,184427.0
2022-03-22 15:30:00,81.75,81.9,81.69,81.89,133903.0,77.9928,78.1359,77.9356,78.1264,133903.0
2022-03-22 15:40:00,81.9,81.97,81.76,81.91,229375.0,78.1359,78.2027,78.0023,78.1454,229375.0
2022-03-22 15:50:00,81.91,81.98,81.6,81.85,792918.0,78.1454,78.2122,77.8497,78.0882,792918.0
2022-03-23 09:30:00,81.25,81.35,80.71,80.89,216702.0,77.5158,77.6112,77.0006,77.1723,216702.0
2022-03-23 09:40:00,80.9,81.28,80.52,81.24,128598.0,77.1819,77.5444,76.8193,77.5062,128598.0
2022-03-23 09:50:00,81.22,81.41,80.9,80.9,132085.0,77.4872,77.6684,77.1819,77.1819,132085.0
2022-03-23 10:00:00,80.9,80.91,80.6,80.73,182595.0,77.1819,77.1914,76.8957,77.0197,182595.0
2022-03-23 10:10:00,80.73,80.9,80.71,80.74,62972.0,77.0197,77.1819,77.0006,77.0292,62972.0
2022-03-23 10:20:00,80.74,80.93,80.61,80.86,114903.0,77.0292,77.2105,76.9052,77.1437,114903.0
2022-03-23 10:30:00,80.87,80.89,80.66,80.77,57609.0,77.1532,77.1723,76.9529,77.0578,57609.0
2022-03-23 10:40:00,80.77,80.87,80.67,80.68,70832.0,77.0578,77.1532,76.9624,76.972,70832.0
2022-03-23 10:50:00,80.69,80.75,80.56,80.64,72535.0,76.9815,77.0388,76.8575,76.9338,72535.0
2022-03-23 11:00:00,80.64,80.75,80.62,80.65,39759.0,76.9338,77.0388,76.9147,76.9434,39759.0
2022-03-23 11:10:00,80.63,80.87,80.56,80.61,98913.0,76.9243,77.1532,76.8575,76.9052,98913.0
2022-03-23 11:20:00,80.6,80.71,80.57,80.66,71283.0,76.8957,77.0006,76.867,76.9529,71283.0
2022-03-23 11:30:00,80.65,80.67,80.56,80.6,56891.0,76.9434,76.9624,76.8575,76.8957,56891.0
2022-03-23 11:40:00,80.6,80.6,80.34,80.34,82522.0,76.8957,76.8957,76.6476,76.6476,82522.0
2022-03-23 11:50:00,80.36,80.45,80.3,80.36,64965.0,76.6667,76.7526,76.6094,76.6667,64965.0
2022-03-23 12:00:00,80.36,80.52,80.22,80.33,146269.0,76.6667,76.8193,76.5331,76.6381,146269.0
2022-03-23 12:10:00,80.33,80.5,80.23,80.5,103887.0,76.6381,76.8003,76.5427,76.8003,103887.0
2022-03-23 12:20:00,80.49,80.5,80.32,80.45,68322.0,76.7907,76.8003,76.6285,76.7526,68322.0
2022-03-23 12:30:00,80.47,80.51,80.41,80.46,64505.0,76.7716,76.8098,76.7144,76.7621,64505.0
2022-03-23 12:40:00,80.47,80.55,80.41,80.54,55297.0,76.7716,76.848,76.7144,76.8384,55297.0
2022-03-23 12:50:00,80.54,80.72,80.52,80.69,176423.0,76.8384,77.0101,76.8193,76.9815,176423.0
2022-03-23 13:00:00,80.71,80.86,80.63,80.71,78531.0,77.0006,77.1437,76.9243,77.0006,78531.0
2022-03-23 13:10:00,80.71,80.79,80.67,80.69,40995.0,77.0006,77.0769,76.9624,76.9815,40995.0
2022-03-23 13:20:00,80.7,80.71,80.32,80.44,192475.0,76.9911,77.0006,76.6285,76.743,192475.0
2022-03-23 13:30:00,80.43,80.56,80.31,80.54,120113.0,76.7335,76.8575,76.619,76.8384,120113.0
2022-03-23 13:40:00,80.55,80.62,80.45,80.58,122727.0,76.848,76.9147,76.7526,76.8766,122727.0
2022-03-23 13:50:00,80.59,80.76,80.54,80.7,73278.0,76.8861,77.0483,76.8384,76.9911,73278.0
2022-03-23 14:00:00,80.7,80.73,80.58,80.59,50367.0,76.9911,77.0197,76.8766,76.8861,50367.0
2022-03-23 14:10:00,80.6,80.61,80.36,80.37,63434.0,76.8957,76.9052,76.6667,76.6762,63434.0
2022-03-23 14:20:00,80.38,80.46,80.28,80.45,73889.0,76.6858,76.7621,76.5904,76.7526,73889.0
2022-03-23 14:30:00,80.46,80.52,80.43,80.52,41407.0,76.7621,76.8193,76.7335,76.8193,41407.0
2022-03-23 14:40:00,80.52,80.53,80.37,80.45,111463.0,76.8193,76.8289,76.6762,76.7526,111463.0
2022-03-23 14:50:00,80.44,80.54,80.35,80.36,185972.0,76.743,76.8384,76.6571,76.6667,185972.0
2022-03-23 15:00:00,80.37,80.46,80.33,80.39,70909.0,76.6762,76.7621,76.6381,76.6953,70909.0
2022-03-23 15:10:00,80.39,80.5,80.36,80.48,94344.0,76.6953,76.8003,76.6667,76.7812,94344.0
2022-03-23 15:20:00,80.48,80.66,80.48,80.66,133067.0,76.7812,76.9529,76.7812,76.9529,133067.0
2022-03-23 15:30:00,80.65,80.65,80.49,80.53,267852.0,76.9434,76.9434,76.7907,76.8289,267852.0
2022-03-23 15:40:00,80.52,80.76,80.46,80.69,344620.0,76.8193,77.0483,76.7621,76.9815,344620.0
2022-03-23 15:50:00,80.69,80.72,80.37,80.37,601458.0,76.9815,77.0101,76.6762,76.6762,601458.0
2022-03-24 09:30:00,80.65,81.63,80.49,81.17,316329.0,76.9434,77.8783,76.7907,77.4395,316329.0
2022-03-24 09:40:00,81.17,81.28,80.95,81.09,116791.0,77.4395,77.5444,77.2296,77.3631,116791.0
2022-03-24 09:50:00,81.08,81.4,80.96,81.34,195610.0,77.3536,77.6589,77.2391,77.6016,195610.0
2022-03-24 10:00:00,81.33,81.79,81.32,81.78,184686.0,77.5921,78.031,77.5826,78.0214,184686.0
2022-03-24 10:10:00,81.79,82.1,81.7,81.95,167921.0,78.031,78.3267,77.9451,78.1836,167921.0
2022-03-24 10:20:00,81.95,82.0,81.85,81.92,112308.0,78.1836,78.2313,78.0882,78.155,112308.0
2022-03-24 10:30:00,81.9,82.09,81.9,81.97,71653.0,78.1359,78.3172,78.1359,78.2027,71653.0
2022-03-24 10:40:00,81.98,82.08,81.8,82.01,144701.0,78.2122,78.3076,78.0405,78.2409,144701.0
2022-03-24 10:50:00,82.0,82.07,81.84,81.95,104175.0,78.2313,78.2981,78.0787,78.1836,104175.0
2022-03-24 11:00:00,81.95,82.22,81.92,82.12,88614.0,78.1836,78.4412,78.155,78.3458,88614.0
2022-03-24 11:10:00,82.13,82.36,82.12,82.31,82903.0,78.3553,78.5748,78.3458,78.5271,82903.0
2022-03-24 11:20:00,82.3,82.39,82.17,82.38,100890.0,78.5175,78.6034,78.3935,78.5938,100890.0
2022-03-24 11:30:00,82.39,82.5,82.38,82.48,67489.0,78.6034,78.7083,78.5938,78.6893,67489.0
2022-03-24 11:40:00,82.48,82.59,82.42,82.47,142071.0,78.6893,78.7942,78.632,78.6797,142071.0
2022-03-24 11:50:00,82.48,82.82,82.45,82.77,192860.0,78.6893,79.0136,78.6606,78.9659,192860.0
2022-03-24 12:00:00,82.79,82.79,82.53,82.65,221922.0,78.985,78.985,78.737,78.8514,221922.0
2022-03-24 12:10:00,82.65,82.69,82.35,82.36,123015.0,78.8514,78.8896,78.5652,78.5748,123015.0
2022-03-24 12:20:00,82.36,82.41,82.19,82.25,62608.0,78.5748,78.6225,78.4126,78.4698,62608.0
2022-03-24 12:30:00,82.23,82.32,82.15,82.3,53197.0,78.4507,78.5366,78.3744,78.5175,53197.0
2022-03-24 12:40:00,82.31,82.34,82.15,82.2,169430.0,78.5271,78.5557,78.3744,78.4221,169430.0
2022-03-24 12:50:00,82.2,82.21,82.03,82.04,40396.0,78.4221,78.4317,78.2599,78.2695,40396.0
2022-03-24 13:00:00,82.02,82.08,81.79,81.82,87884.0,78.2504,78.3076,78.031,78.0596,87884.0
2022-03-24 13:10:00,81.84,81.86,81.7,81.74,60399.0,78.0787,78.0977,77.9451,77.9833,60399.0
2022-03-24 13:20:00,81.73,81.94,81.72,81.84,55598.0,77.9737,78.1741,77.9642,78.0787,55598.0
2022-03-24 13:30:00,81.86,82.11,81.73,81.95,71119.0,78.0977,78.3363,77.9737,78.1836,71119.0
2022-03-24 13:40:00,81.95,82.04,81.86,81.92,45017.0,78.1836,78.2695,78.0977,78.155,45017.0
2022-03-24 13:50:00,81.92,81.95,81.85,81.94,38184.0,78.155,78.1836,78.0882,78.1741,38184.0
2022-03-24 14:00:00,81.94,82.03,81.9,81.91,65341.0,78.1741,78.2599,78.1359,78.1454,65341.0
2022-03-24 14:10:00,81.9,81.91,81.79,81.87,66527.0,78.1359,78.1454,78.031,78.1073,66527.0
2022-03-24 14:20:00,81.85,82.02,81.8,82.0,66007.0,78.0882,78.2504,78.0405,78.2313,66007.0
2022-03-24 14:30:00,81.99,82.01,81.84,81.91,34796.0,78.2218,78.2409,78.0787,78.1454,34796.0
2022-03-24 14:40:00,81.9,81.94,81.8,81.84,64392.0,78.1359,78.1741,78.0405,78.0787,64392.0
2022-03-24 14:50:00,81.84,81.94,81.84,81.9,72304.0,78.0787,78.1741,78.0787,78.1359,72304.0
2022-03-24 15:00:00,81.9,82.05,81.81,82.02,50489.0,78.1359,78.279,78.05,78.2504,50489.0
2022-03-24 15:10:00,82.02,82.14,82.0,82.11,105923.0,78.2504,78.3649,78.2313,78.3363,105923.0
2022-03-24 15:20:00,82.12,82.24,82.11,82.23,62175.0,78.3458,78.4603,78.3363,78.4507,62175.0
2022-03-24 15:30:00,82.24,82.29,82.13,82.22,154107.0,78.4603,78.508,78.3553,78.4412,154107.0
2022-03-24 15:40:00,82.23,82.28,82.04,82.15,224355.0,78.4507,78.4984,78.2695,78.3744,224355.0
2022-03-24 15:50:00,82.15,82.32,82.14,82.25,494097.0,78.3744,78.5366,78.3649,78.4698,494097.0
2022-03-25 09:30:00,82.04,82.49,81.84,82.02,157664.0,78.2695,78.6988,78.0787,78.2504,157664.0
2022-03-25 09:40:00,82.05,82.22,81.62,82.13,112974.0,78.279,78.4412,77.8688,78.3553,112974.0
2022-03-25 09:50:00,82.12,82.24,81.83,82.17,59170.0,78.3458,78.4603,78.0691,78.3935,59170.0
2022-03-25 10:00:00,82.17,82.31,82.02,82.21,103185.0,78.3935,78.5271,78.2504,78.4317,103185.0
2022-03-25 10:10:00,82.23,82.26,82.01,82.19,78583.0,78.4507,78.4794,78.2409,78.4126,78583.0
2022-03-25 10:20:00,82.17,82.45,82.17,82.4,79799.0,78.3935,78.6606,78.3935,78.6129,79799.0
2022-03-25 10:30:00,82.39,82.76,82.39,82.76,129626.0,78.6034,78.9564,78.6034,78.9564,129626.0
2022-03-25 10:40:00,82.76,82.84,82.65,82.67,96709.0,78.9564,79.0327,78.8514,78.8705,96709.0
2022-03-25 10:50:00,82.67,82.72,82.52,82.53,72305.0,78.8705,78.9182,78.7274,78.737,72305.0
2022-03-25 11:00:00,82.54,82.57,82.23,82.23,115823.0,78.7465,78.7751,78.4507,78.4507,115823.0
2022-03-25 11:10:00,82.23,82.23,82.03,82.09,75695.0,78.4507,78.4507,78.2599,78.3172,75695.0
2022-03-25 11:20:00,82.09,82.1,81.76,81.83,104912.0,78.3172,78.3267,78.0023,78.0691,104912.0
2022-03-25 11:30:00,81.8,81.98,81.65,81.95,64215.0,78.0405,78.2122,77.8974,78.1836,64215.0
2022-03-25 11:40:00,81.98,82.09,81.77,81.78,97581.0,78.2122,78.3172,78.0119,78.0214,97581.0
2022-03-25 11:50:00,81.77,81.87,81.69,81.75,57763.0,78.0119,78.1073,77.9356,77.9928,57763.0
2022-03-25 12:00:00,81.73,81.86,81.68,81.79,61711.0,77.9737,78.0977,77.926,78.031,61711.0
2022-03-25 12:10:00,81.77,81.83,81.72,81.78,61073.0,78.0119,78.0691,77.9642,78.0214,61073.0
2022-03-25 12:20:00,81.76,81.81,81.61,81.78,79828.0,78.0023,78.05,77.8592,78.0214,79828.0
2022-03-25 12:30:00,81.78,81.78,81.43,81.47,85252.0,78.0214,78.0214,77.6875,77.7257,85252.0
2022-03-25 12:40:00,81.47,81.56,81.42,81.5,76155.0,77.7257,77.8115,77.678,77.7543,76155.0
2022-03-25 12:50:00,81.5,81.59,81.43,81.52,83132.0,77.7543,77.8402,77.6875,77.7734,83132.0
2022-03-25 13:00:00,81.53,81.56,81.43,81.43,65954.0,77.7829,77.8115,77.6875,77.6875,65954.0
2022-03-25 13:10:00,81.43,81.53,81.37,81.48,72172.0,77.6875,77.7829,77.6303,77.7352,72172.0
2022-03-25 13:20:00,81.47,81.54,81.27,81.32,92002.0,77.7257,77.7925,77.5349,77.5826,92002.0
2022-03-25 13:30:00,81.33,81.47,81.24,81.43,66393.0,77.5921,77.7257,77.5062,77.6875,66393.0
2022-03-25 13:40:00,81.44,81.53,81.4,81.51,84388.0,77.6971,77.7829,77.6589,77.7638,84388.0
2022-03-25 13:50:00,81.52,81.74,81.52,81.71,66940.0,77.7734,77.9833,77.7734,77.9546,66940.0
2022-03-25 14:00:00,81.71,81.75,81.63,81.74,94472.0,77.9546,77.9928,77.8783,77.9833,94472.0
2022-03-25 14:10:00,81.75,81.78,81.54,81.54,60214.0,77.9928,78.0214,77.7925,77.7925,60214.0
2022-03-25 14:20:00,81.55,81.67,81.5,81.67,78553.0,77.802,77.9165,77.7543,77.9165,78553.0
2022-03-25 14:30:00,81.67,81.75,81.6,81.74,59571.0,77.9165,77.9928,77.8497,77.9833,59571.0
2022-03-25 14:40:00,81.75,81.75,81.54,81.57,69840.0,77.9928,77.9928,77.7925,77.8211,69840.0
2022-03-25 14:50:00,81.59,81.66,81.56,81.62,66599.0,77.8402,77.9069,77.8115,77.8688,66599.0
2022-03-25 15:00:00,81.62,81.64,81.38,81.42,77600.0,77.8688,77.8879,77.6398,77.678,77600.0
2022-03-25 15:10:00,81.42,81.53,81.38,81.41,88897.0,77.678,77.7829,77.6398,77.6684,88897.0
2022-03-25 15:20:00,81.41,81.42,81.26,81.28,103647.0,77.6684,77.678,77.5253,77.5444,103647.0
2022-03-25 15:30:00,81.27,81.38,81.23,81.27,114004.0,77.5349,77.6398,77.4967,77.5349,114004.0
2022-03-25 15:40:00,81.28,81.59,81.28,81.59,130362.0,77.5444,77.8402,77.5444,77.8402,130362.0
2022-03-25 15:50:00,81.59,81.79,81.56,81.74,477660.0,77.8402,78.031,77.8115,77.9833,477660.0
2022-03-28 09:30:00,81.74,82.44,81.74,82.33,225296.0,77.9833,78.6511,77.9833,78.5461,225296.0
2022-03-28 09:40:00,82.31,82.65,82.24,82.61,103281.0,78.5271,78.8514,78.4603,78.8133,103281.0
2022-03-28 09:50:00,82.63,83.07,82.61,83.01,138304.0,78.8324,79.2521,78.8133,79.1949,138304.0
2022-03-28 10:00:00,83.02,83.19,82.85,83.12,113035.0,79.2044,79.3666,79.0422,79.2998,113035.0
2022-03-28 10:10:00,83.13,83.25,82.98,83.2,124564.0,79.3094,79.4239,79.1663,79.3762,124564.0
2022-03-28 10:20:00,83.22,83.22,82.8,82.94,163501.0,79.3952,79.3952,78.9945,79.1281,163501.0
2022-03-28 10:30:00,82.95,82.97,82.65,82.84,73133.0,79.1377,79.1567,78.8514,79.0327,73133.0
2022-03-28 10:40:00,82.85,83.01,82.78,82.95,62782.0,79.0422,79.1949,78.9755,79.1377,62782.0
2022-03-28 10:50:00,82.97,83.19,82.95,83.11,109391.0,79.1567,79.3666,79.1377,79.2903,109391.0
2022-03-28 11:00:00,83.08,83.16,82.86,83.07,129373.0,79.2617,79.338,79.0518,79.2521,129373.0
2022-03-28 11:10:00,83.07,83.12,83.03,83.09,140878.0,79.2521,79.2998,79.214,79.2712,140878.0
2022-03-28 11:20:00,83.1,83.12,82.96,83.1,82094.0,79.2808,79.2998,79.1472,79.2808,82094.0
2022-03-28 11:30:00,83.1,83.17,82.93,83.05,80818.0,79.2808,79.3475,79.1186,79.2331,80818.0
2022-03-28 11:40:00,83.05,83.13,82.93,82.95,115630.0,79.2331,79.3094,79.1186,79.1377,115630.0
2022-03-28 11:50:00,82.93,83.03,82.86,82.97,160281.0,79.1186,79.214,79.0518,79.1567,160281.0
2022-03-28 12:00:00,82.96,83.01,82.9,82.95,63162.0,79.1472,79.1949,79.0899,79.1377,63162.0
2022-03-28 12:10:00,82.95,83.01,82.8,82.83,92801.0,79.1377,79.1949,78.9945,79.0232,92801.0
2022-03-28 12:20:00,82.81,82.86,82.6,82.82,89820.0,79.0041,79.0518,78.8037,79.0136,89820.0
2022-03-28 12:30:00,82.81,83.15,82.8,83.13,76428.0,79.0041,79.3285,78.9945,79.3094,76428.0
2022-03-28 12:40:00,83.13,83.14,83.05,83.05,61055.0,79.3094,79.3189,79.2331,79.2331,61055.0
2022-03-28 12:50:00,83.05,83.14,83.03,83.11,44822.0,79.2331,79.3189,79.214,79.2903,44822.0
2022-03-28 13:00:00,83.12,83.21,83.09,83.16,76732.0,79.2998,79.3857,79.2712,79.338,76732.0
2022-03-28 13:10:00,83.15,83.28,83.15,83.22,72644.0,79.3285,79.4525,79.3285,79.3952,72644.0
2022-03-28 13:20:00,83.23,83.45,83.22,83.45,88788.0,79.4048,79.6147,79.3952,79.6147,88788.0
2022-03-28 13:30:00,83.45,83.49,83.37,83.39,98073.0,79.6147,79.6528,79.5383,79.5574,98073.0
2022-03-28 13:40:00,83.39,83.41,83.28,83.37,221836.0,79.5574,79.5765,79.4525,79.5383,221836.0
2022-03-28 13:50:00,83.35,83.63,83.35,83.6,200704.0,79.5193,79.7864,79.5193,79.7578,200704.0
2022-03-28 14:00:00,83.61,83.67,83.54,83.59,132051.0,79.7673,79.8246,79.7005,79.7482,132051.0
2022-03-28 14:10:00,83.59,83.71,83.5,83.5,111481.0,79.7482,79.8627,79.6624,79.6624,111481.0
2022-03-28 14:20:00,83.51,83.53,83.25,83.29,63559.0,79.6719,79.691,79.4239,79.462,63559.0
2022-03-28 14:30:00,83.28,83.34,83.18,83.28,49222.0,79.4525,79.5097,79.3571,79.4525,49222.0
2022-03-28 14:40:00,83.25,83.39,83.17,83.2,72908.0,79.4239,79.5574,79.3475,79.3762,72908.0
2022-03-28 14:50:00,83.21,83.4,83.21,83.4,49537.0,79.3857,79.567,79.3857,79.567,49537.0
2022-03-28 15:00:00,83.4,83.5,83.33,83.48,56904.0,79.567,79.6624,79.5002,79.6433,56904.0
2022-03-28 15:10:00,83.48,83.49,83.28,83.28,65155.0,79.6433,79.6528,79.4525,79.4525,65155.0
2022-03-28 15:20:00,83.29,83.44,83.29,83.38,63052.0,79.462,79.6051,79.462,79.5479,63052.0
2022-03-28 15:30:00,83.37,83.43,83.31,83.34,115447.0,79.5383,79.5956,79.4811,79.5097,115447.0
2022-03-28 15:40:00,83.34,83.42,83.33,83.4,183179.0,79.5097,79.5861,79.5002,79.567,183179.0
2022-03-28 15:50:00,83.39,83.67,83.3,83.62,533657.0,79.5574,79.8246,79.4716,79.7769,533657.0
2022-03-29 09:30:00,84.49,84.51,83.75,83.81,263183.0,80.6069,80.626,79.9009,79.9581,263183.0
2022-03-29 09:40:00,83.79,84.26,83.78,83.91,125104.0,79.939,80.3874,79.9295,80.0535,125104.0
2022-03-29 09:50:00,83.91,84.12,83.77,83.87,150359.0,80.0535,80.2539,79.92,80.0154,150359.0
2022-03-29 10:00:00,83.88,83.94,83.5,83.5,76255.0,80.0249,80.0822,79.6624,79.6624,76255.0
2022-03-29 10:10:00,83.52,83.69,83.39,83.48,62209.0,79.6815,79.8436,79.5574,79.6433,62209.0
2022-03-29 10:20:00,83.5,83.59,83.34,83.59,46617.0,79.6624,79.7482,79.5097,79.7482,46617.0
2022-03-29 10:30:00,83.6,83.61,83.38,83.43,66603.0,79.7578,79.7673,79.5479,79.5956,66603.0
2022-03-29 10:40:00,83.42,83.51,83.31,83.44,63442.0,79.5861,79.6719,79.4811,79.6051,63442.0
2022-03-29 10:50:00,83.45,83.58,83.36,83.5,63944.0,79.6147,79.7387,79.5288,79.6624,63944.0
2022-03-29 11:00:00,83.51,83.57,83.23,83.36,110613.0,79.6719,79.7292,79.4048,79.5288,110613.0
2022-03-29 11:10:00,83.35,83.38,83.2,83.3,60824.0,79.5193,79.5479,79.3762,79.4716,60824.0
2022-03-29 11:20:00,83.27,83.35,83.11,83.33,133577.0,79.4429,79.5193,79.2903,79.5002,133577.0
2022-03-29 11:30:00,83.31,83.65,83.29,83.62,64386.0,79.4811,79.8055,79.462,79.7769,64386.0
2022-03-29 11:40:00,83.6,83.85,83.58,83.8,84669.0,79.7578,79.9963,79.7387,79.9486,84669.0
2022-03-29 11:50:00,83.8,83.91,83.63,83.83,92636.0,79.9486,80.0535,79.7864,79.9772,92636.0
2022-03-29 12:00:00,83.86,83.95,83.49,83.5,90436.0,80.0058,80.0917,79.6528,79.6624,90436.0
2022-03-29 12:10:00,83.5,83.51,83.37,83.44,71727.0,79.6624,79.6719,79.5383,79.6051,71727.0
2022-03-29 12:20:00,83.44,83.5,83.4,83.47,42947.0,79.6051,79.6624,79.567,79.6338,42947.0
2022-03-29 12:30:00,83.46,83.46,83.35,83.4,59625.0,79.6242,79.6242,79.5193,79.567,59625.0
2022-03-29 12:40:00,83.4,83.52,83.38,83.47,46756.0,79.567,79.6815,79.5479,79.6338,46756.0
2022-03-29 12:50:00,83.47,83.5,83.4,83.48,35753.0,79.6338,79.6624,79.567,79.6433,35753.0
2022-03-29 13:00:00,83.47,83.5,83.35,83.35,43077.0,79.6338,79.6624,79.5193,79.5193,43077.0
2022-03-29 13:10:00,83.37,83.46,83.35,83.38,52352.0,79.5383,79.6242,79.5193,79.5479,52352.0
2022-03-29 13:20:00,83.38,83.44,83.2,83.39,53736.0,79.5479,79.6051,79.3762,79.5574,53736.0
2022-03-29 13:30:00,83.39,83.49,83.31,83.44,58547.0,79.5574,79.6528,79.4811,79.6051,58547.0
2022-03-29 13:40:00,83.45,83.56,83.4,83.52,61285.0,79.6147,79.7196,79.567,79.6815,61285.0
2022-03-29 13:50:00,83.5,83.6,83.47,83.5,60447.0,79.6624,79.7578,79.6338,79.6624,60447.0
2022-03-29 14:00:00,83.5,83.53,83.44,83.51,69206.0,79.6624,79.691,79.6051,79.6719,69206.0
2022-03-29 14:10:00,83.52,83.62,83.48,83.54,63559.0,79.6815,79.7769,79.6433,79.7005,63559.0
2022-03-29 14:20:00,83.54,83.76,83.51,83.73,76512.0,79.7005,79.9104,79.6719,79.8818,76512.0
2022-03-29 14:30:00,83.73,83.78,83.68,83.77,86484.0,79.8818,79.9295,79.8341,79.92,86484.0
2022-03-29 14:40:00,83.77,84.07,83.76,83.96,146969.0,79.92,80.2062,79.9104,80.1012,146969.0
2022-03-29 14:50:00,83.95,84.13,83.92,84.03,92927.0,80.0917,80.2634,80.0631,80.168,92927.0
2022-03-29 15:00:00,84.03,84.11,83.96,84.07,82002.0,80.168,80.2443,80.1012,80.2062,82002.0
2022-03-29 15:10:00,84.08,84.29,84.05,84.23,116820.0,80.2157,80.4161,80.1871,80.3588,116820.0
2022-03-29 15:20:00,84.24,84.32,84.14,84.19,166076.0,80.3684,80.4447,80.273,80.3207,166076.0
2022-03-29 15:30:00,84.19,84.37,84.18,84.25,152048.0,80.3207,80.4924,80.3111,80.3779,152048.0
2022-03-29 15:40:00,84.25,84.36,84.15,84.27,187205.0,80.3779,80.4828,80.2825,80.397,187205.0
2022-03-29 15:50:00,84.26,84.31,84.1,84.3,444921.0,80.3874,80.4351,80.2348,80.4256,444921.0
2022-03-30 09:30:00,83.96,84.36,83.83,83.84,153110.0,80.1012,80.4828,79.9772,79.9867,153110.0
2022-03-30 09:40:00,83.91,83.97,83.46,83.69,126214.0,80.0535,80.1108,79.6242,79.8436,126214.0
2022-03-30 09:50:00,83.68,83.81,83.56,83.67,68618.0,79.8341,79.9581,79.7196,79.8246,68618.0
2022-03-30 10:00:00,83.68,83.78,83.48,83.56,80263.0,79.8341,79.9295,79.6433,79.7196,80263.0
2022-03-30 10:10:00,83.57,83.67,83.3,83.3,87784.0,79.7292,79.8246,79.4716,79.4716,87784.0
2022-03-30 10:20:00,83.32,83.43,83.12,83.31,147005.0,79.4906,79.5956,79.2998,79.4811,147005.0
2022-03-30 10:30:00,83.33,83.71,83.31,83.65,106487.0,79.5002,79.8627,79.4811,79.8055,106487.0
2022-03-30 10:40:00,83.65,83.68,83.51,83.53,74328.0,79.8055,79.8341,79.6719,79.691,74328.0
2022-03-30 10:50:00,83.55,83.62,83.48,83.59,59851.0,79.7101,79.7769,79.6433,79.7482,59851.0
2022-03-30 11:00:00,83.58,83.66,83.52,83.64,52780.0,79.7387,79.815,79.6815,79.7959,52780.0
2022-03-30 11:10:00,83.63,83.63,83.36,83.41,61038.0,79.7864,79.7864,79.5288,79.5765,61038.0
2022-03-30 11:20:00,83.41,83.54,83.4,83.43,66008.0,79.5765,79.7005,79.567,79.5956,66008.0
2022-03-30 11:30:00,83.42,83.68,83.41,83.65,94976.0,79.5861,79.8341,79.5765,79.8055,94976.0
2022-03-30 11:40:00,83.66,83.66,83.54,83.61,67025.0,79.815,79.815,79.7005,79.7673,67025.0
2022-03-30 11:50:00,83.61,83.63,83.39,83.48,67480.0,79.7673,79.7864,79.5574,79.6433,67480.0
2022-03-30 12:00:00,83.47,83.68,83.46,83.51,112066.0,79.6338,79.8341,79.6242,79.6719,112066.0
2022-03-30 12:10:00,83.52,83.58,83.45,83.51,92212.0,79.6815,79.7387,79.6147,79.6719,92212.0
2022-03-30 12:20:00,83.51,83.51,83.4,83.42,40981.0,79.6719,79.6719,79.567,79.5861,40981.0
2022-03-30 12:30:00,83.43,83.62,83.43,83.59,96254.0,79.5956,79.7769,79.5956,79.7482,96254.0
2022-03-30 12:40:00,83.6,83.74,83.6,83.7,49880.0,79.7578,79.8913,79.7578,79.8532,49880.0
2022-03-30 12:50:00,83.7,83.76,83.67,83.68,32086.0,79.8532,79.9104,79.8246,79.8341,32086.0
2022-03-30 13:00:00,83.69,83.81,83.63,83.67,61822.0,79.8436,79.9581,79.7864,79.8246,61822.0
2022-03-30 13:10:00,83.68,83.76,83.6,83.62,44430.0,79.8341,79.9104,79.7578,79.7769,44430.0
2022-03-30 13:20:00,83.63,83.63,83.52,83.53,46446.0,79.7864,79.7864,79.6815,79.691,46446.0
2022-03-30 13:30:00,83.52,83.58,83.47,83.53,47979.0,79.6815,79.7387,79.6338,79.691,47979.0
2022-03-30 13:40:00,83.53,83.59,83.44,83.5,41734.0,79.691,79.7482,79.6051,79.6624,41734.0
2022-03-30 13:50:00,83.49,83.61,83.41,83.43,43880.0,79.6528,79.7673,79.5765,79.5956,43880.0
2022-03-30 14:00:00,83.43,83.62,83.37,83.54,115672.0,79.5956,79.7769,79.5383,79.7005,115672.0
2022-03-30 14:10:00,83.56,83.62,83.46,83.48,51295.0,79.7196,79.7769,79.6242,79.6433,51295.0
2022-03-30 14:20:00,83.48,83.49,83.36,83.37,59481.0,79.6433,79.6528,79.5288,79.5383,59481.0
2022-03-30 14:30:00,83.37,83.42,83.34,83.42,49923.0,79.5383,79.5861,79.5097,79.5861,49923.0
2022-03-30 14:40:00,83.42,83.42,83.2,83.3,95577.0,79.5861,79.5861,79.3762,79.4716,95577.0
2022-03-30 14:50:00,83.31,83.32,83.2,83.23,59166.0,79.4811,79.4906,79.3762,79.4048,59166.0
2022-03-30 15:00:00,83.23,83.34,83.21,83.34,64299.0,79.4048,79.5097,79.3857,79.5097,64299.0
2022-03-30 15:10:00,83.33,83.35,83.25,83.28,62365.0,79.5002,79.5193,79.4239,79.4525,62365.0
2022-03-30 15:20:00,83.28,83.39,83.15,83.38,104120.0,79.4525,79.5574,79.3285,79.5479,104120.0
2022-03-30 15:30:00,83.38,83.53,83.28,83.4,206621.0,79.5479,79.691,79.4525,79.567,206621.0
2022-03-30 15:40:00,83.4,83.44,83.29,83.29,192633.0,79.567,79.6051,79.462,79.462,192633.0
2022-03-30 15:50:00,83.29,83.38,83.13,83.38,510184.0,79.462,79.5479,79.3094,79.5479,510184.0
2022-03-31 09:30:00,83.11,83.56,83.0,83.48,185673.0,79.2903,79.7196,79.1854,79.6433,185673.0
2022-03-31 09:40:00,83.48,83.8,83.41,83.72,65918.0,79.6433,79.9486,79.5765,79.8723,65918.0
2022-03-31 09:50:00,83.7,83.76,83.3,83.45,125414.0,79.8532,79.9104,79.4716,79.6147,125414.0
2022-03-31 10:00:00,83.45,83.45,83.01,83.04,122348.0,79.6147,79.6147,79.1949,79.2235,122348.0
2022-03-31 10:10:00,83.04,83.33,83.03,83.31,58523.0,79.2235,79.5002,79.214,79.4811,58523.0
2022-03-31 10:20:00,83.31,83.33,83.06,83.29,70508.0,79.4811,79.5002,79.2426,79.462,70508.0
2022-03-31 10:30:00,83.29,83.58,83.15,83.45,161441.0,79.462,79.7387,79.3285,79.6147,161441.0
2022-03-31 10:40:00,83.45,83.71,83.41,83.6,83742.0,79.6147,79.8627,79.5765,79.7578,83742.0
2022-03-31 10:50:00,83.58,83.72,83.54,83.63,86205.0,79.7387,79.8723,79.7005,79.7864,86205.0
2022-03-31 11:00:00,83.63,83.71,83.53,83.6,161689.0,79.7864,79.8627,79.691,79.7578,161689.0
2022-03-31 11:10:00,83.59,83.68,83.5,83.61,116086.0,79.7482,79.8341,79.6624,79.7673,116086.0
2022-03-31 11:20:00,83.61,83.64,83.52,83.53,75779.0,79.7673,79.7959,79.6815,79.691,75779.0
2022-03-31 11:30:00,83.54,83.67,83.52,83.66,58327.0,79.7005,79.8246,79.6815,79.815,58327.0
2022-03-31 11:40:00,83.67,83.91,83.67,83.77,121172.0,79.8246,80.0535,79.8246,79.92,121172.0
2022-03-31 11:50:00,83.77,83.86,83.75,83.78,54818.0,79.92,80.0058,79.9009,79.9295,54818.0
2022-03-31 12:00:00,83.78,83.82,83.66,83.74,58298.0,79.9295,79.9677,79.815,79.8913,58298.0
2022-03-31 12:10:00,83.73,83.74,83.5,83.56,61773.0,79.8818,79.8913,79.6624,79.7196,61773.0
2022-03-31 12:20:00,83.57,83.57,83.38,83.41,58242.0,79.7292,79.7292,79.5479,79.5765,58242.0
2022-03-31 12:30:00,83.41,83.41,83.26,83.29,54093.0,79.5765,79.5765,79.4334,79.462,54093.0
2022-03-31 12:40:00,83.29,83.4,83.27,83.34,62250.0,79.462,79.567,79.4429,79.5097,62250.0
2022-03-31 12:50:00,83.35,83.38,83.2,83.34,97768.0,79.5193,79.5479,79.3762,79.5097,97768.0
2022-03-31 13:00:00,83.35,83.38,83.26,83.31,56431.0,79.5193,79.5479,79.4334,79.4811,56431.0
2022-03-31 13:10:00,83.32,83.42,83.3,83.4,37934.0,79.4906,79.5861,79.4716,79.567,37934.0
2022-03-31 13:20:00,83.4,83.51,83.38,83.51,43993.0,79.567,79.6719,79.5479,79.6719,43993.0
2022-03-31 13:30:00,83.5,83.53,83.47,83.52,29319.0,79.6624,79.691,79.6338,79.6815,29319.0
2022-03-31 13:40:00,83.51,83.54,83.45,83.5,40670.0,79.6719,79.7005,79.6147,79.6624,40670.0
2022-03-31 13:50:00,83.51,83.63,83.49,83.5,47572.0,79.6719,79.7864,79.6528,79.6624,47572.0
2022-03-31 14:00:00,83.5,83.52,83.37,83.41,53713.0,79.6624,79.6815,79.5383,79.5765,53713.0
2022-03-31 14:10:00,83.38,83.41,83.24,83.39,223962.0,79.5479,79.5765,79.4143,79.5574,223962.0
2022-03-31 14:20:00,83.39,83.62,83.39,83.62,249559.0,79.5574,79.7769,79.5574,79.7769,249559.0
2022-03-31 14:30:00,83.62,83.72,83.59,83.7,84787.0,79.7769,79.8723,79.7482,79.8532,84787.0
2022-03-31 14:40:00,83.71,83.75,83.64,83.65,67501.0,79.8627,79.9009,79.7959,79.8055,67501.0
2022-03-31 14:50:00,83.64,83.68,83.47,83.67,60872.0,79.7959,79.8341,79.6338,79.8246,60872.0
2022-03-31 15:00:00,83.67,83.82,83.67,83.79,154904.0,79.8246,79.9677,79.8246,79.939,154904.0
2022-03-31 15:10:00,83.79,83.83,83.6,83.68,130668.0,79.939,79.9772,79.7578,79.8341,130668.0
2022-03-31 15:20:00,83.67,83.67,83.4,83.45,80435.0,79.8246,79.8246,79.567,79.6147,80435.0
2022-03-31 15:30:00,83.46,83.52,83.27,83.43,193211.0,79.6242,79.6815,79.4429,79.5956,193211.0
2022-03-31 15:40:00,83.43,83.44,83.2,83.21,228177.0,79.5956,79.6051,79.3762,79.3857,228177.0
2022-03-31 15:50:00,83.21,83.29,82.59,82.74,1651534.0,79.3857,79.462,78.7942,78.9373,1651534.0
2022-04-01 09:30:00,83.04,83.36,82.68,82.74,198538.0,79.2235,79.5288,78.8801,78.9373,198538.0
2022-04-01 09:40:00,82.74,82.83,82.28,82.6,370842.0,78.9373,79.0232,78.4984,78.8037,370842.0
2022-04-01 09:50:00,82.61,83.02,82.39,82.41,176702.0,78.8133,79.2044,78.6034,78.6225,176702.0
2022-04-01 10:00:00,82.41,82.56,82.23,82.53,96473.0,78.6225,78.7656,78.4507,78.737,96473.0
2022-04-01 10:10:00,82.54,82.76,82.39,82.43,255343.0,78.7465,78.9564,78.6034,78.6416,255343.0
2022-04-01 10:20:00,82.45,82.45,82.26,82.44,134505.0,78.6606,78.6606,78.4794,78.6511,134505.0
2022-04-01 10:30:00,82.44,82.46,82.22,82.22,103539.0,78.6511,78.6702,78.4412,78.4412,103539.0
2022-04-01 10:40:00,82.19,82.26,81.95,82.23,151241.0,78.4126,78.4794,78.1836,78.4507,151241.0
2022-04-01 10:50:00,82.25,82.33,82.18,82.28,112056.0,78.4698,78.5461,78.403,78.4984,112056.0
2022-04-01 11:00:00,82.25,82.36,82.18,82.26,69978.0,78.4698,78.5748,78.403,78.4794,69978.0
2022-04-01 11:10:00,82.26,82.43,82.22,82.34,66252.0,78.4794,78.6416,78.4412,78.5557,66252.0
2022-04-01 11:20:00,82.34,82.37,82.18,82.18,63087.0,78.5557,78.5843,78.403,78.403,63087.0
2022-04-01 11:30:00,82.18,82.19,81.96,81.97,70642.0,78.403,78.4126,78.1932,78.2027,70642.0
2022-04-01 11:40:00,81.96,81.96,81.71,81.81,87360.0,78.1932,78.1932,77.9546,78.05,87360.0
2022-04-01 11:50:00,81.79,81.9,81.72,81.81,56057.0,78.031,78.1359,77.9642,78.05,56057.0
2022-04-01 12:00:00,81.81,81.83,81.52,81.63,68928.0,78.05,78.0691,77.7734,77.8783,68928.0
2022-04-01 12:10:00,81.63,81.7,81.51,81.64,69084.0,77.8783,77.9451,77.7638,77.8879,69084.0
2022-04-01 12:20:00,81.63,81.7,81.61,81.67,42930.0,77.8783,77.9451,77.8592,77.9165,42930.0
2022-04-01 12:30:00,81.65,81.65,81.47,81.54,56002.0,77.8974,77.8974,77.7257,77.7925,56002.0
2022-04-01 12:40:00,81.52,81.7,81.48,81.7,29902.0,77.7734,77.9451,77.7352,77.9451,29902.0
2022-04-01 12:50:00,81.7,81.73,81.62,81.63,40585.0,77.9451,77.9737,77.8688,77.8783,40585.0
2022-04-01 13:00:00,81.64,81.77,81.62,81.71,38353.0,77.8879,78.0119,77.8688,77.9546,38353.0
2022-04-01 13:10:00,81.71,81.74,81.65,81.73,35563.0,77.9546,77.9833,77.8974,77.9737,35563.0
2022-04-01 13:20:00,81.73,81.74,81.61,81.66,36724.0,77.9737,77.9833,77.8592,77.9069,36724.0
2022-04-01 13:30:00,81.65,81.71,81.59,81.63,42896.0,77.8974,77.9546,77.8402,77.8783,42896.0
2022-04-01 13:40:00,81.62,81.71,81.6,81.68,39868.0,77.8688,77.9546,77.8497,77.926,39868.0
2022-04-01 13:50:00,81.66,81.78,81.66,81.73,47955.0,77.9069,78.0214,77.9069,77.9737,47955.0
2022-04-01 14:00:00,81.72,81.91,81.71,81.85,63167.0,77.9642,78.1454,77.9546,78.0882,63167.0
2022-04-01 14:10:00,81.85,81.9,81.79,81.82,57594.0,78.0882,78.1359,78.031,78.0596,57594.0
2022-04-01 14:20:00,81.81,81.93,81.79,81.92,65191.0,78.05,78.1645,78.031,78.155,65191.0
2022-04-01 14:30:00,81.92,82.04,81.91,81.95,46973.0,78.155,78.2695,78.1454,78.1836,46973.0
2022-04-01 14:40:00,81.95,82.06,81.93,81.99,71698.0,78.1836,78.2886,78.1645,78.2218,71698.0
2022-04-01 14:50:00,81.98,81.99,81.8,81.82,77750.0,78.2122,78.2218,78.0405,78.0596,77750.0
2022-04-01 15:00:00,81.81,82.01,81.8,81.94,62985.0,78.05,78.2409,78.0405,78.1741,62985.0
2022-04-01 15:10:00,81.94,81.95,81.68,81.68,84397.0,78.1741,78.1836,77.926,77.926,84397.0
2022-04-01 15:20:00,81.68,81.76,81.65,81.73,82863.0,77.926,78.0023,77.8974,77.9737,82863.0
2022-04-01 15:30:00,81.73,81.76,81.58,81.59,119933.0,77.9737,78.0023,77.8306,77.8402,119933.0
2022-04-01 15:40:00,81.59,81.7,81.5,81.61,258994.0,77.8402,77.9451,77.7543,77.8592,258994.0
2022-04-01 15:50:00,81.61,82.14,81.61,82.01,561628.0,77.8592,78.3649,77.8592,78.2409,561628.0
2022-04-04 09:30:00,82.25,83.11,82.0,83.02,276266.0,78.4698,79.2903,78.2313,79.2044,276266.0
2022-04-04 09:40:00,83.02,83.88,83.0,83.75,235803.0,79.2044,80.0249,79.1854,79.9009,235803.0
2022-04-04 09:50:00,83.76,84.13,83.7,83.95,203700.0,79.9104,80.2634,79.8532,80.0917,203700.0
2022-04-04 10:00:00,83.95,83.99,83.68,83.75,124191.0,80.0917,80.1299,79.8341,79.9009,124191.0
2022-04-04 10:10:00,83.76,83.88,83.43,83.43,129673.0,79.9104,80.0249,79.5956,79.5956,129673.0
2022-04-04 10:20:00,83.42,83.71,83.4,83.61,131081.0,79.5861,79.8627,79.567,79.7673,131081.0
2022-04-04 10:30:00,83.62,83.66,83.42,83.52,82465.0,79.7769,79.815,79.5861,79.6815,82465.0
2022-04-04 10:40:00,83.53,83.7,83.38,83.67,176873.0,79.691,79.8532,79.5479,79.8246,176873.0
2022-04-04 10:50:00,83.67,83.79,83.64,83.79,117872.0,79.8246,79.939,79.7959,79.939,117872.0
2022-04-04 11:00:00,83.79,83.93,83.76,83.9,132213.0,79.939,80.0726,79.9104,80.044,132213.0
2022-04-04 11:10:00,83.9,84.04,83.87,84.01,137499.0,80.044,80.1776,80.0154,80.1489,137499.0
2022-04-04 11:20:00,84.01,84.15,83.96,84.12,143143.0,80.1489,80.2825,80.1012,80.2539,143143.0
2022-04-04 11:30:00,84.12,84.13,83.97,84.11,157833.0,80.2539,80.2634,80.1108,80.2443,157833.0
2022-04-04 11:40:00,84.11,84.16,84.06,84.12,90750.0,80.2443,80.292,80.1966,80.2539,90750.0
2022-04-04 11:50:00,84.11,84.22,84.06,84.19,75718.0,80.2443,80.3493,80.1966,80.3207,75718.0
2022-04-04 12:00:00,84.17,84.25,83.99,84.16,115832.0,80.3016,80.3779,80.1299,80.292,115832.0
2022-04-04 12:10:00,84.18,84.21,84.09,84.18,90936.0,80.3111,80.3397,80.2253,80.3111,90936.0
2022-04-04 12:20:00,84.18,84.27,84.17,84.24,120826.0,80.3111,80.397,80.3016,80.3684,120826.0
2022-04-04 12:30:00,84.25,84.29,84.18,84.25,110137.0,80.3779,80.4161,80.3111,80.3779,110137.0
2022-04-04 12:40:00,84.25,84.26,84.09,84.2,141963.0,80.3779,80.3874,80.2253,80.3302,141963.0
2022-04-04 12:50:00,84.2,84.3,84.18,84.25,84244.0,80.3302,80.4256,80.3111,80.3779,84244.0
2022-04-04 13:00:00,84.24,84.28,84.11,84.16,75788.0,80.3684,80.4065,80.2443,80.292,75788.0
2022-04-04 13:10:00,84.17,84.26,84.14,84.25,41861.0,80.3016,80.3874,80.273,80.3779,41861.0
2022-04-04 13:20:00,84.26,84.27,84.08,84.09,101260.0,80.3874,80.397,80.2157,80.2253,101260.0
2022-04-04 13:30:00,84.1,84.1,83.91,83.93,121829.0,80.2348,80.2348,80.0535,80.0726,121829.0
2022-04-04 13:40:00,83.92,84.02,83.88,84.0,39002.0,80.0631,80.1585,80.0249,80.1394,39002.0
2022-04-04 13:50:00,84.0,84.04,83.97,83.99,55389.0,80.1394,80.1776,80.1108,80.1299,55389.0
2022-04-04 14:00:00,83.98,84.09,83.82,83.85,68291.0,80.1203,80.2253,79.9677,79.9963,68291.0
2022-04-04 14:10:00,83.86,84.03,83.86,83.96,51316.0,80.0058,80.168,80.0058,80.1012,51316.0
2022-04-04 14:20:00,83.95,83.99,83.92,83.95,46716.0,80.0917,80.1299,80.0631,80.0917,46716.0
2022-04-04 14:30:00,83.95,83.99,83.91,83.95,62701.0,80.0917,80.1299,80.0535,80.0917,62701.0
2022-04-04 14:40:00,83.96,84.05,83.91,83.98,58501.0,80.1012,80.1871,80.0535,80.1203,58501.0
2022-04-04 14:50:00,83.99,84.02,83.94,83.95,55954.0,80.1299,80.1585,80.0822,80.0917,55954.0
2022-04-04 15:00:00,83.95,84.08,83.93,84.06,82251.0,80.0917,80.2157,80.0726,80.1966,82251.0
2022-04-04 15:10:00,84.06,84.11,84.03,84.09,96120.0,80.1966,80.2443,80.168,80.2253,96120.0
2022-04-04 15:20:00,84.1,84.17,84.05,84.07,107580.0,80.2348,80.3016,80.1871,80.2062,107580.0
2022-04-04 15:30:00,84.08,84.15,84.02,84.08,155356.0,80.2157,80.2825,80.1585,80.2157,155356.0
2022-04-04 15:40:00,84.08,84.12,83.9,83.97,189335.0,80.2157,80.2539,80.044,80.1108,189335.0
2022-04-04 15:50:00,83.96,84.09,83.94,84.08,490293.0,80.1012,80.2253,80.0822,80.2157,490293.0
2022-04-05 09:30:00,83.4,84.12,83.08,83.99,190046.0,79.567,80.2539,79.2617,80.1299,190046.0
2022-04-05 09:40:00,83.97,84.17,83.74,84.1,82568.0,80.1108,80.3016,79.8913,80.2348,82568.0
2022-04-05 09:50:00,84.13,84.29,83.94,84.26,96707.0,80.2634,80.4161,80.0822,80.3874,96707.0
2022-04-05 10:00:00,84.24,84.52,83.89,84.0,131392.0,80.3684,80.6355,80.0344,80.1394,131392.0
2022-04-05 10:10:00,83.98,84.06,83.8,83.81,139014.0,80.1203,80.1966,79.9486,79.9581,139014.0
2022-04-05 10:20:00,83.81,83.93,83.58,83.64,92690.0,79.9581,80.0726,79.7387,79.7959,92690.0
2022-04-05 10:30:00,83.64,83.69,83.26,83.32,127532.0,79.7959,79.8436,79.4334,79.4906,127532.0
2022-04-05 10:40:00,83.31,83.55,83.27,83.55,100855.0,79.4811,79.7101,79.4429,79.7101,100855.0
2022-04-05 10:50:00,83.53,83.8,83.48,83.6,100606.0,79.691,79.9486,79.6433,79.7578,100606.0
2022-04-05 11:00:00,83.59,83.59,83.35,83.38,72627.0,79.7482,79.7482,79.5193,79.5479,72627.0
2022-04-05 11:10:00,83.4,83.57,83.3,83.34,75259.0,79.567,79.7292,79.4716,79.5097,75259.0
2022-04-05 11:20:00,83.35,83.38,83.21,83.28,65878.0,79.5193,79.5479,79.3857,79.4525,65878.0
2022-04-05 11:30:00,83.27,83.53,83.24,83.34,71125.0,79.4429,79.691,79.4143,79.5097,71125.0
2022-04-05 11:40:00,83.33,83.45,83.33,83.33,46308.0,79.5002,79.6147,79.5002,79.5002,46308.0
2022-04-05 11:50:00,83.31,83.36,83.23,83.24,39397.0,79.4811,79.5288,79.4048,79.4143,39397.0
2022-04-05 12:00:00,83.25,83.28,83.15,83.19,46987.0,79.4239,79.4525,79.3285,79.3666,46987.0
2022-04-05 12:10:00,83.2,83.24,83.14,83.2,52923.0,79.3762,79.4143,79.3189,79.3762,52923.0
2022-04-05 12:20:00,83.2,83.21,83.05,83.09,58770.0,79.3762,79.3857,79.2331,79.2712,58770.0
2022-04-05 12:30:00,83.09,83.12,83.01,83.09,51219.0,79.2712,79.2998,79.1949,79.2712,51219.0
2022-04-05 12:40:00,83.07,83.18,83.06,83.16,45229.0,79.2521,79.3571,79.2426,79.338,45229.0
2022-04-05 12:50:00,83.17,83.3,83.15,83.27,32162.0,79.3475,79.4716,79.3285,79.4429,32162.0
2022-04-05 13:00:00,83.28,83.37,83.26,83.36,34410.0,79.4525,79.5383,79.4334,79.5288,34410.0
2022-04-05 13:10:00,83.38,83.44,83.36,83.41,33446.0,79.5479,79.6051,79.5288,79.5765,33446.0
2022-04-05 13:20:00,83.41,83.41,83.21,83.24,38703.0,79.5765,79.5765,79.3857,79.4143,38703.0
2022-04-05 13:30:00,83.23,83.25,83.16,83.19,39224.0,79.4048,79.4239,79.338,79.3666,39224.0
2022-04-05 13:40:00,83.18,83.19,83.02,83.06,49496.0,79.3571,79.3666,79.2044,79.2426,49496.0
2022-04-05 13:50:00,83.06,83.1,82.99,83.02,63912.0,79.2426,79.2808,79.1758,79.2044,63912.0
2022-04-05 14:00:00,83.01,83.05,82.93,82.98,49045.0,79.1949,79.2331,79.1186,79.1663,49045.0
2022-04-05 14:10:00,82.98,83.12,82.97,83.11,52755.0,79.1663,79.2998,79.1567,79.2903,52755.0
2022-04-05 14:20:00,83.11,83.17,83.02,83.12,61295.0,79.2903,79.3475,79.2044,79.2998,61295.0
2022-04-05 14:30:00,83.13,83.2,83.09,83.12,50939.0,79.3094,79.3762,79.2712,79.2998,50939.0
2022-04-05 14:40:00,83.12,83.19,83.06,83.18,104889.0,79.2998,79.3666,79.2426,79.3571,104889.0
2022-04-05 14:50:00,83.17,83.2,82.98,83.01,65069.0,79.3475,79.3762,79.1663,79.1949,65069.0
2022-04-05 15:00:00,83.01,83.04,82.9,82.95,74047.0,79.1949,79.2235,79.0899,79.1377,74047.0
2022-04-05 15:10:00,82.94,82.97,82.74,82.8,98049.0,79.1281,79.1567,78.9373,78.9945,98049.0
2022-04-05 15:20:00,82.8,82.95,82.75,82.93,113978.0,78.9945,79.1377,78.9468,79.1186,113978.0
2022-04-05 15:30:00,82.92,83.0,82.82,82.86,148563.0,79.109,79.1854,79.0136,79.0518,148563.0
2022-04-05 15:40:00,82.85,82.89,82.68,82.7,123029.0,79.0422,79.0804,78.8801,78.8991,123029.0
2022-04-05 15:50:00,82.71,82.97,82.67,82.97,493158.0,78.9087,79.1567,78.8705,79.1567,493158.0
2022-04-06 09:30:00,81.92,82.15,81.37,81.75,276231.0,78.155,78.3744,77.6303,77.9928,276231.0
2022-04-06 09:40:00,81.77,81.86,81.49,81.84,124742.0,78.0119,78.0977,77.7448,78.0787,124742.0
2022-04-06 09:50:00,81.86,82.16,81.65,82.13,143681.0,78.0977,78.384,77.8974,78.3553,143681.0
2022-04-06 10:00:00,82.11,82.12,81.73,81.93,74640.0,78.3363,78.3458,77.9737,78.1645,74640.0
2022-04-06 10:10:00,81.85,82.47,81.8,82.39,109146.0,78.0882,78.6797,78.0405,78.6034,109146.0
2022-04-06 10:20:00,82.4,82.41,81.99,81.99,62255.0,78.6129,78.6225,78.2218,78.2218,62255.0
2022-04-06 10:30:00,82.0,82.04,81.85,81.92,50804.0,78.2313,78.2695,78.0882,78.155,50804.0
2022-04-06 10:40:00,81.88,82.13,81.85,82.04,60216.0,78.1168,78.3553,78.0882,78.2695,60216.0
2022-04-06 10:50:00,82.02,82.04,81.84,81.92,43075.0,78.2504,78.2695,78.0787,78.155,43075.0
2022-04-06 11:00:00,81.92,82.01,81.75,81.77,36701.0,78.155,78.2409,77.9928,78.0119,36701.0
2022-04-06 11:10:00,81.77,81.93,81.77,81.84,40925.0,78.0119,78.1645,78.0119,78.0787,40925.0
2022-04-06 11:20:00,81.84,81.96,81.83,81.9,42411.0,78.0787,78.1932,78.0691,78.1359,42411.0
2022-04-06 11:30:00,81.92,81.92,81.72,81.78,47109.0,78.155,78.155,77.9642,78.0214,47109.0
2022-04-06 11:40:00,81.78,82.05,81.76,82.01,60342.0,78.0214,78.279,78.0023,78.2409,60342.0
2022-04-06 11:50:00,82.01,82.12,81.91,81.94,64956.0,78.2409,78.3458,78.1454,78.1741,64956.0
2022-04-06 12:00:00,81.93,82.03,81.89,81.94,52777.0,78.1645,78.2599,78.1264,78.1741,52777.0
2022-04-06 12:10:00,81.93,81.97,81.75,81.87,54079.0,78.1645,78.2027,77.9928,78.1073,54079.0
2022-04-06 12:20:00,81.86,82.0,81.84,81.98,86052.0,78.0977,78.2313,78.0787,78.2122,86052.0
2022-04-06 12:30:00,81.97,82.03,81.89,81.95,144536.0,78.2027,78.2599,78.1264,78.1836,144536.0
2022-04-06 12:40:00,81.95,82.09,81.95,81.98,62679.0,78.1836,78.3172,78.1836,78.2122,62679.0
2022-04-06 12:50:00,81.98,81.98,81.89,81.95,36824.0,78.2122,78.2122,78.1264,78.1836,36824.0
2022-04-06 13:00:00,81.94,81.96,81.79,81.82,45501.0,78.1741,78.1932,78.031,78.0596,45501.0
2022-04-06 13:10:00,81.83,81.95,81.8,81.94,49897.0,78.0691,78.1836,78.0405,78.1741,49897.0
2022-04-06 13:20:00,81.93,82.02,81.9,81.98,37284.0,78.1645,78.2504,78.1359,78.2122,37284.0
2022-04-06 13:30:00,81.98,82.14,81.96,82.14,57278.0,78.2122,78.3649,78.1932,78.3649,57278.0
2022-04-06 13:40:00,82.14,82.23,82.07,82.14,56279.0,78.3649,78.4507,78.2981,78.3649,56279.0
2022-04-06 13:50:00,82.13,82.14,81.97,82.0,45492.0,78.3553,78.3649,78.2027,78.2313,45492.0
2022-04-06 14:00:00,81.99,82.28,81.74,81.81,120852.0,78.2218,78.4984,77.9833,78.05,120852.0
2022-04-06 14:10:00,81.78,81.85,81.55,81.66,60181.0,78.0214,78.0882,77.802,77.9069,60181.0
2022-04-06 14:20:00,81.66,81.81,81.6,81.69,65051.0,77.9069,78.05,77.8497,77.9356,65051.0
2022-04-06 14:30:00,81.7,82.07,81.66,81.91,73318.0,77.9451,78.2981,77.9069,78.1454,73318.0
2022-04-06 14:40:00,81.9,82.11,81.88,82.0,76919.0,78.1359,78.3363,78.1168,78.2313,76919.0
2022-04-06 14:50:00,82.02,82.29,82.01,82.29,71251.0,78.2504,78.508,78.2409,78.508,71251.0
2022-04-06 15:00:00,82.3,82.43,82.15,82.21,72413.0,78.5175,78.6416,78.3744,78.4317,72413.0
2022-04-06 15:10:00,82.2,82.29,82.16,82.17,109739.0,78.4221,78.508,78.384,78.3935,109739.0
2022-04-06 15:20:00,82.17,82.18,81.96,81.98,136498.0,78.3935,78.403,78.1932,78.2122,136498.0
2022-04-06 15:30:00,81.96,82.21,81.95,82.17,101399.0,78.1932,78.4317,78.1836,78.3935,101399.0
2022-04-06 15:40:00,82.17,82.42,82.09,82.4,154025.0,78.3935,78.632,78.3172,78.6129,154025.0
2022-04-06 15:50:00,82.46,82.46,82.07,82.13,491542.0,78.6702,78.6702,78.2981,78.3553,491542.0
2022-04-07 09:30:00,81.25,81.63,81.13,81.33,209191.0,77.82,78.1839,77.7051,77.8966,209191.0
2022-04-07 09:40:00,81.37,81.59,81.16,81.22,72935.0,77.9349,78.1456,77.7338,77.7913,72935.0
2022-04-07 09:50:00,81.18,81.42,81.05,81.38,93143.0,77.7529,77.9828,77.6284,77.9445,93143.0
2022-04-07 10:00:00,81.38,81.63,81.33,81.44,71926.0,77.9445,78.1839,77.8966,78.002,71926.0
2022-04-07 10:10:00,81.44,81.67,81.38,81.61,56888.0,78.002,78.2223,77.9445,78.1648,56888.0
2022-04-07 10:20:00,81.59,81.6,81.23,81.27,101258.0,78.1456,78.1552,77.8008,77.8391,101258.0
2022-04-07 10:30:00,81.25,81.41,80.98,81.04,169392.0,77.82,77.9732,77.5614,77.6189,169392.0
2022-04-07 10:40:00,81.05,81.23,80.92,81.23,160242.0,77.6284,77.8008,77.5039,77.8008,160242.0
2022-04-07 10:50:00,81.22,81.37,81.22,81.37,33838.0,77.7913,77.9349,77.7913,77.9349,33838.0
2022-04-07 11:00:00,81.39,81.61,81.39,81.54,74439.0,77.9541,78.1648,77.9541,78.0977,74439.0
2022-04-07 11:10:00,81.53,81.68,81.31,81.37,87564.0,78.0882,78.2318,77.8775,77.9349,87564.0
2022-04-07 11:20:00,81.37,81.56,81.31,81.38,166592.0,77.9349,78.1169,77.8775,77.9445,166592.0
2022-04-07 11:30:00,81.38,81.45,81.27,81.35,84456.0,77.9445,78.0115,77.8391,77.9158,84456.0
2022-04-07 11:40:00,81.35,81.38,81.13,81.2,125539.0,77.9158,77.9445,77.7051,77.7721,125539.0
2022-04-07 11:50:00,81.2,81.27,81.1,81.2,79343.0,77.7721,77.8391,77.6763,77.7721,79343.0
2022-04-07 12:00:00,81.21,81.39,81.21,81.33,75519.0,77.7817,77.9541,77.7817,77.8966,75519.0
2022-04-07 12:10:00,81.34,81.41,81.21,81.24,137659.0,77.9062,77.9732,77.7817,77.8104,137659.0
2022-04-07 12:20:00,81.25,81.34,81.19,81.27,80109.0,77.82,77.9062,77.7625,77.8391,80109.0
2022-04-07 12:30:00,81.27,81.33,81.16,81.27,152108.0,77.8391,77.8966,77.7338,77.8391,152108.0
2022-04-07 12:40:00,81.26,81.26,80.99,81.02,72334.0,77.8296,77.8296,77.571,77.5997,72334.0
2022-04-07 12:50:00,81.01,81.12,80.78,80.97,125367.0,77.5901,77.6955,77.3698,77.5518,125367.0
2022-04-07 13:00:00,80.94,81.06,80.91,80.95,58849.0,77.5231,77.638,77.4943,77.5327,58849.0
2022-04-07 13:10:00,80.95,81.18,80.94,81.1,115034.0,77.5327,77.7529,77.5231,77.6763,115034.0
2022-04-07 13:20:00,81.09,81.33,81.06,81.26,90116.0,77.6667,77.8966,77.638,77.8296,90116.0
2022-04-07 13:30:00,81.25,81.31,81.03,81.05,60843.0,77.82,77.8775,77.6093,77.6284,60843.0
2022-04-07 13:40:00,81.06,81.13,80.93,80.97,107770.0,77.638,77.7051,77.5135,77.5518,107770.0
2022-04-07 13:50:00,80.98,81.3,80.92,81.25,82000.0,77.5614,77.8679,77.5039,77.82,82000.0
2022-04-07 14:00:00,81.24,81.27,81.03,81.13,177400.0,77.8104,77.8391,77.6093,77.7051,177400.0
2022-04-07 14:10:00,81.14,81.17,81.04,81.05,110092.0,77.7146,77.7434,77.6189,77.6284,110092.0
2022-04-07 14:20:00,81.05,81.2,81.05,81.08,129447.0,77.6284,77.7721,77.6284,77.6572,129447.0
2022-04-07 14:30:00,81.08,81.23,81.07,81.21,57670.0,77.6572,77.8008,77.6476,77.7817,57670.0
2022-04-07 14:40:00,81.2,81.39,81.16,81.34,91997.0,77.7721,77.9541,77.7338,77.9062,91997.0
2022-04-07 14:50:00,81.33,81.59,81.29,81.55,87289.0,77.8966,78.1456,77.8583,78.1073,87289.0
2022-04-07 15:00:00,81.53,81.72,81.51,81.67,101022.0,78.0882,78.2701,78.069,78.2223,101022.0
2022-04-07 15:10:00,81.67,81.87,81.65,81.73,85287.0,78.2223,78.4138,78.2031,78.2797,85287.0
2022-04-07 15:20:00,81.73,81.74,81.55,81.62,94461.0,78.2797,78.2893,78.1073,78.1744,94461.0
2022-04-07 15:30:00,81.63,81.86,81.57,81.85,110354.0,78.1839,78.4042,78.1265,78.3947,110354.0
2022-04-07 15:40:00,81.86,82.01,81.79,81.89,234514.0,78.4042,78.5479,78.3372,78.433,234514.0
2022-04-07 15:50:00,81.9,81.93,81.53,81.57,706227.0,78.4425,78.4713,78.0882,78.1265,706227.0
2022-04-08 09:30:00,81.71,81.77,80.81,80.97,228227.0,78.2606,78.318,77.3986,77.5518,228227.0
2022-04-08 09:40:00,80.97,81.1,80.26,81.05,201963.0,77.5518,77.6763,76.8718,77.6284,201963.0
2022-04-08 09:50:00,81.03,81.04,80.72,80.89,101032.0,77.6093,77.6189,77.3124,77.4752,101032.0
2022-04-08 10:00:00,80.85,81.54,80.79,81.37,92531.0,77.4369,78.0977,77.3794,77.9349,92531.0
2022-04-08 10:10:00,81.32,81.36,81.06,81.17,59393.0,77.887,77.9253,77.638,77.7434,59393.0
2022-04-08 10:20:00,81.19,81.37,81.19,81.36,79644.0,77.7625,77.9349,77.7625,77.9253,79644.0
2022-04-08 10:30:00,81.36,81.55,81.3,81.33,77781.0,77.9253,78.1073,77.8679,77.8966,77781.0
2022-04-08 10:40:00,81.32,81.44,81.29,81.37,46143.0,77.887,78.002,77.8583,77.9349,46143.0
2022-04-08 10:50:00,81.37,81.83,81.35,81.82,65616.0,77.9349,78.3755,77.9158,78.3659,65616.0
2022-04-08 11:00:00,81.81,81.82,81.67,81.69,68198.0,78.3563,78.3659,78.2223,78.2414,68198.0
2022-04-08 11:10:00,81.68,81.78,81.62,81.71,48285.0,78.2318,78.3276,78.1744,78.2606,48285.0
2022-04-08 11:20:00,81.71,81.76,81.6,81.65,75908.0,78.2606,78.3085,78.1552,78.2031,75908.0
2022-04-08 11:30:00,81.65,81.71,81.53,81.61,52569.0,78.2031,78.2606,78.0882,78.1648,52569.0
2022-04-08 11:40:00,81.61,81.65,81.49,81.49,81099.0,78.1648,78.2031,78.0499,78.0499,81099.0
2022-04-08 11:50:00,81.48,81.57,81.31,81.38,135592.0,78.0403,78.1265,77.8775,77.9445,135592.0
2022-04-08 12:00:00,81.39,81.44,81.25,81.43,150805.0,77.9541,78.002,77.82,77.9924,150805.0
2022-04-08 12:10:00,81.43,81.64,81.42,81.51,73135.0,77.9924,78.1935,77.9828,78.069,73135.0
2022-04-08 12:20:00,81.52,81.78,81.51,81.68,55432.0,78.0786,78.3276,78.069,78.2318,55432.0
2022-04-08 12:30:00,81.68,81.68,81.5,81.55,43434.0,78.2318,78.2318,78.0594,78.1073,43434.0
2022-04-08 12:40:00,81.55,81.63,81.51,81.52,47985.0,78.1073,78.1839,78.069,78.0786,47985.0
2022-04-08 12:50:00,81.51,81.61,81.5,81.59,32416.0,78.069,78.1648,78.0594,78.1456,32416.0
2022-04-08 13:00:00,81.59,81.6,81.51,81.56,31212.0,78.1456,78.1552,78.069,78.1169,31212.0
2022-04-08 13:10:00,81.56,81.57,81.46,81.48,63060.0,78.1169,78.1265,78.0211,78.0403,63060.0
2022-04-08 13:20:00,81.5,81.59,81.47,81.53,35846.0,78.0594,78.1456,78.0307,78.0882,35846.0
2022-04-08 13:30:00,81.52,81.62,81.47,81.57,36881.0,78.0786,78.1744,78.0307,78.1265,36881.0
2022-04-08 13:40:00,81.58,81.61,81.41,81.42,63199.0,78.1361,78.1648,77.9732,77.9828,63199.0
2022-04-08 13:50:00,81.42,81.43,81.28,81.34,76780.0,77.9828,77.9924,77.8487,77.9062,76780.0
2022-04-08 14:00:00,81.33,81.38,81.23,81.29,61292.0,77.8966,77.9445,77.8008,77.8583,61292.0
2022-04-08 14:10:00,81.28,81.32,81.24,81.26,48536.0,77.8487,77.887,77.8104,77.8296,48536.0
2022-04-08 14:20:00,81.27,81.29,80.95,81.0,68837.0,77.8391,77.8583,77.5327,77.5805,68837.0
2022-04-08 14:30:00,81.0,81.08,80.92,81.04,46743.0,77.5805,77.6572,77.5039,77.6189,46743.0
2022-04-08 14:40:00,81.03,81.1,80.99,81.09,41658.0,77.6093,77.6763,77.571,77.6667,41658.0
2022-04-08 14:50:00,81.09,81.2,81.04,81.06,90882.0,77.6667,77.7721,77.6189,77.638,90882.0
2022-04-08 15:00:00,81.06,81.13,80.99,81.02,120097.0,77.638,77.7051,77.571,77.5997,120097.0
2022-04-08 15:10:00,81.02,81.23,80.98,81.09,78720.0,77.5997,77.8008,77.5614,77.6667,78720.0
2022-04-08 15:20:00,81.06,81.17,81.06,81.12,73824.0,77.638,77.7434,77.638,77.6955,73824.0
2022-04-08 15:30:00,81.13,81.23,81.02,81.06,112810.0,77.7051,77.8008,77.5997,77.638,112810.0
2022-04-08 15:40:00,81.06,81.18,81.01,81.03,209415.0,77.638,77.7529,77.5901,77.6093,209415.0
2022-04-08 15:50:00,81.02,81.07,80.8,80.97,651296.0,77.5997,77.6476,77.389,77.5518,651296.0
2022-04-11 09:30:00,80.63,81.13,80.55,80.7,228851.0,77.2262,77.7051,77.1495,77.2932,228851.0
2022-04-11 09:40:00,80.72,80.8,80.37,80.51,93535.0,77.3124,77.389,76.9771,77.1112,93535.0
2022-04-11 09:50:00,80.5,80.6,80.26,80.58,86265.0,77.1017,77.1974,76.8718,77.1783,86265.0
2022-04-11 10:00:00,80.56,80.72,80.45,80.66,78951.0,77.1591,77.3124,77.0538,77.2549,78951.0
2022-04-11 10:10:00,80.64,80.96,80.64,80.81,89527.0,77.2357,77.5422,77.2357,77.3986,89527.0
2022-04-11 10:20:00,80.8,80.99,80.76,80.8,134500.0,77.389,77.571,77.3507,77.389,134500.0
2022-04-11 10:30:00,80.79,80.9,80.75,80.87,93950.0,77.3794,77.4848,77.3411,77.456,93950.0
2022-04-11 10:40:00,80.85,81.11,80.81,80.95,134497.0,77.4369,77.6859,77.3986,77.5327,134497.0
2022-04-11 10:50:00,80.95,80.95,80.64,80.68,87210.0,77.5327,77.5327,77.2357,77.2741,87210.0
2022-04-11 11:00:00,80.67,80.74,80.53,80.63,48800.0,77.2645,77.3315,77.1304,77.2262,48800.0
2022-04-11 11:10:00,80.61,80.67,80.46,80.55,38333.0,77.207,77.2645,77.0633,77.1495,38333.0
2022-04-11 11:20:00,80.55,80.58,80.48,80.53,35537.0,77.1495,77.1783,77.0825,77.1304,35537.0
2022-04-11 11:30:00,80.53,80.71,80.5,80.57,39884.0,77.1304,77.3028,77.1017,77.1687,39884.0
2022-04-11 11:40:00,80.57,80.7,80.52,80.57,44025.0,77.1687,77.2932,77.1208,77.1687,44025.0
2022-04-11 11:50:00,80.56,80.56,80.33,80.34,44365.0,77.1591,77.1591,76.9388,76.9484,44365.0
2022-04-11 12:00:00,80.34,80.38,80.27,80.34,47356.0,76.9484,76.9867,76.8814,76.9484,47356.0
2022-04-11 12:10:00,80.35,80.38,80.3,80.34,27445.0,76.958,76.9867,76.9101,76.9484,27445.0
2022-04-11 12:20:00,80.36,80.39,80.23,80.23,27320.0,76.9676,76.9963,76.843,76.843,27320.0
2022-04-11 12:30:00,80.23,80.25,80.05,80.08,50083.0,76.843,76.8622,76.6706,76.6994,50083.0
2022-04-11 12:40:00,80.08,80.12,80.01,80.08,87241.0,76.6994,76.7377,76.6323,76.6994,87241.0
2022-04-11 12:50:00,80.09,80.25,80.04,80.25,90849.0,76.709,76.8622,76.6611,76.8622,90849.0
2022-04-11 13:00:00,80.25,80.5,80.25,80.42,60617.0,76.8622,77.1017,76.8622,77.025,60617.0
2022-04-11 13:10:00,80.41,80.48,80.34,80.36,51016.0,77.0155,77.0825,76.9484,76.9676,51016.0
2022-04-11 13:20:00,80.36,80.38,80.21,80.23,50306.0,76.9676,76.9867,76.8239,76.843,50306.0
2022-04-11 13:30:00,80.23,80.38,80.23,80.31,48613.0,76.843,76.9867,76.843,76.9197,48613.0
2022-04-11 13:40:00,80.31,80.48,80.27,80.29,64325.0,76.9197,77.0825,76.8814,76.9005,64325.0
2022-04-11 13:50:00,80.29,80.3,80.2,80.25,31835.0,76.9005,76.9101,76.8143,76.8622,31835.0
2022-04-11 14:00:00,80.24,80.3,80.1,80.29,45267.0,76.8526,76.9101,76.7185,76.9005,45267.0
2022-04-11 14:10:00,80.28,80.32,80.17,80.25,56491.0,76.8909,76.9293,76.7856,76.8622,56491.0
2022-04-11 14:20:00,80.25,80.29,80.15,80.16,47529.0,76.8622,76.9005,76.7664,76.776,47529.0
2022-04-11 14:30:00,80.15,80.21,80.1,80.19,56883.0,76.7664,76.8239,76.7185,76.8047,56883.0
2022-04-11 14:40:00,80.18,80.33,80.1,80.33,62888.0,76.7952,76.9388,76.7185,76.9388,62888.0
2022-04-11 14:50:00,80.33,80.44,80.26,80.33,64705.0,76.9388,77.0442,76.8718,76.9388,64705.0
2022-04-11 15:00:00,80.31,80.34,80.16,80.18,50672.0,76.9197,76.9484,76.776,76.7952,50672.0
2022-04-11 15:10:00,80.19,80.21,80.02,80.08,71890.0,76.8047,76.8239,76.6419,76.6994,71890.0
2022-04-11 15:20:00,80.06,80.09,79.88,79.96,104396.0,76.6802,76.709,76.5078,76.5844,104396.0
2022-04-11 15:30:00,79.96,80.03,79.91,80.0,111688.0,76.5844,76.6515,76.5366,76.6228,111688.0
2022-04-11 15:40:00,80.0,80.07,79.94,79.95,162574.0,76.6228,76.6898,76.5653,76.5749,162574.0
2022-04-11 15:50:00,79.96,80.07,79.7,79.85,579169.0,76.5844,76.6898,76.3354,76.4791,579169.0
2022-04-12 09:30:00,79.95,80.64,79.83,80.5,181666.0,76.5749,77.2357,76.4599,77.1017,181666.0
2022-04-12 09:40:00,80.48,80.83,80.32,80.81,144625.0,77.0825,77.4177,76.9293,77.3986,144625.0
2022-04-12 09:50:00,80.81,80.99,80.59,80.67,110124.0,77.3986,77.571,77.1879,77.2645,110124.0
2022-04-12 10:00:00,80.67,80.77,80.52,80.76,82734.0,77.2645,77.3603,77.1208,77.3507,82734.0
2022-04-12 10:10:00,80.78,80.85,80.32,80.35,98502.0,77.3698,77.4369,76.9293,76.958,98502.0
2022-04-12 10:20:00,80.34,80.43,80.21,80.23,96496.0,76.9484,77.0346,76.8239,76.843,96496.0
2022-04-12 10:30:00,80.25,80.49,80.16,80.4,166858.0,76.8622,77.0921,76.776,77.0059,166858.0
2022-04-12 10:40:00,80.4,80.51,80.27,80.35,99799.0,77.0059,77.1112,76.8814,76.958,99799.0
2022-04-12 10:50:00,80.34,80.52,80.27,80.36,85839.0,76.9484,77.1208,76.8814,76.9676,85839.0
2022-04-12 11:00:00,80.35,80.47,80.28,80.32,46882.0,76.958,77.0729,76.8909,76.9293,46882.0
2022-04-12 11:10:00,80.31,80.63,80.27,80.63,74787.0,76.9197,77.2262,76.8814,77.2262,74787.0
2022-04-12 11:20:00,80.64,80.72,80.44,80.55,147331.0,77.2357,77.3124,77.0442,77.1495,147331.0
2022-04-12 11:30:00,80.55,80.58,80.37,80.41,86957.0,77.1495,77.1783,76.9771,77.0155,86957.0
2022-04-12 11:40:00,80.42,80.46,80.29,80.34,107000.0,77.025,77.0633,76.9005,76.9484,107000.0
2022-04-12 11:50:00,80.34,80.47,80.24,80.37,109508.0,76.9484,77.0729,76.8526,76.9771,109508.0
2022-04-12 12:00:00,80.36,80.48,80.32,80.33,80219.0,76.9676,77.0825,76.9293,76.9388,80219.0
2022-04-12 12:10:00,80.35,80.43,80.17,80.36,69300.0,76.958,77.0346,76.7856,76.9676,69300.0
2022-04-12 12:20:00,80.35,80.35,79.97,80.06,96408.0,76.958,76.958,76.594,76.6802,96408.0
2022-04-12 12:30:00,80.06,80.16,80.05,80.1,43129.0,76.6802,76.776,76.6706,76.7185,43129.0
2022-04-12 12:40:00,80.1,80.14,80.03,80.11,53163.0,76.7185,76.7568,76.6515,76.7281,53163.0
2022-04-12 12:50:00,80.11,80.19,80.02,80.05,55819.0,76.7281,76.8047,76.6419,76.6706,55819.0
2022-04-12 13:00:00,80.04,80.08,79.89,79.95,60421.0,76.6611,76.6994,76.5174,76.5749,60421.0
2022-04-12 13:10:00,79.94,80.16,79.94,80.16,55248.0,76.5653,76.776,76.5653,76.776,55248.0
2022-04-12 13:20:00,80.15,80.25,80.01,80.01,57622.0,76.7664,76.8622,76.6323,76.6323,57622.0
2022-04-12 13:30:00,80.01,80.02,79.87,79.87,77995.0,76.6323,76.6419,76.4982,76.4982,77995.0
2022-04-12 13:40:00,79.87,79.9,79.73,79.76,34581.0,76.4982,76.527,76.3642,76.3929,34581.0
2022-04-12 13:50:00,79.75,79.77,79.57,79.61,63136.0,76.3833,76.4025,76.2109,76.2492,63136.0
2022-04-12 14:00:00,79.6,79.79,79.58,79.71,58889.0,76.2396,76.4216,76.2205,76.345,58889.0
2022-04-12 14:10:00,79.7,79.7,79.44,79.47,60747.0,76.3354,76.3354,76.0864,76.1151,60747.0
2022-04-12 14:20:00,79.46,79.52,79.37,79.38,47097.0,76.1056,76.163,76.0194,76.0289,47097.0
2022-04-12 14:30:00,79.37,79.42,79.24,79.31,61109.0,76.0194,76.0672,75.8948,75.9619,61109.0
2022-04-12 14:40:00,79.32,79.48,79.25,79.45,141849.0,75.9715,76.1247,75.9044,76.096,141849.0
2022-04-12 14:50:00,79.45,79.49,79.35,79.38,94360.0,76.096,76.1343,76.0002,76.0289,94360.0
2022-04-12 15:00:00,79.38,79.4,79.14,79.26,160365.0,76.0289,76.0481,75.7991,75.914,160365.0
2022-04-12 15:10:00,79.27,79.41,79.19,79.27,245580.0,75.9236,76.0577,75.847,75.9236,245580.0
2022-04-12 15:20:00,79.28,79.37,79.02,79.09,87844.0,75.9332,76.0194,75.6841,75.7512,87844.0
2022-04-12 15:30:00,79.08,79.24,79.02,79.22,92917.0,75.7416,75.8948,75.6841,75.8757,92917.0
2022-04-12 15:40:00,79.21,79.35,79.11,79.31,185532.0,75.8661,76.0002,75.7703,75.9619,185532.0
2022-04-12 15:50:00,79.34,79.46,79.16,79.33,505350.0,75.9906,76.1056,75.8182,75.981,505350.0
2022-04-13 09:30:00,79.26,79.26,78.98,79.08,84625.0,75.914,75.914,75.6458,75.7416,84625.0
2022-04-13 09:40:00,79.07,79.29,78.95,79.22,79134.0,75.732,75.9427,75.6171,75.8757,79134.0
2022-04-13 09:50:00,79.19,79.2,78.91,79.05,84396.0,75.847,75.8565,75.5788,75.7129,84396.0
2022-04-13 10:00:00,79.04,79.07,78.64,78.69,97837.0,75.7033,75.732,75.3202,75.3681,97837.0
2022-04-13 10:10:00,78.7,79.0,78.63,78.97,59793.0,75.3776,75.665,75.3106,75.6362,59793.0
2022-04-13 10:20:00,78.96,79.13,78.9,79.04,52525.0,75.6267,75.7895,75.5692,75.7033,52525.0
2022-04-13 10:30:00,79.02,79.24,79.01,79.04,134500.0,75.6841,75.8948,75.6746,75.7033,134500.0
2022-04-13 10:40:00,79.03,79.14,78.94,79.03,35680.0,75.6937,75.7991,75.6075,75.6937,35680.0
2022-04-13 10:50:00,79.05,79.12,78.96,78.96,53111.0,75.7129,75.7799,75.6267,75.6267,53111.0
2022-04-13 11:00:00,78.96,79.33,78.95,79.23,49172.0,75.6267,75.981,75.6171,75.8853,49172.0
2022-04-13 11:10:00,79.25,79.51,79.24,79.48,68726.0,75.9044,76.1534,75.8948,76.1247,68726.0
2022-04-13 11:20:00,79.47,79.6,79.44,79.53,69250.0,76.1151,76.2396,76.0864,76.1726,69250.0
2022-04-13 11:30:00,79.55,79.55,79.39,79.41,66536.0,76.1918,76.1918,76.0385,76.0577,66536.0
2022-04-13 11:40:00,79.41,79.41,79.26,79.34,43447.0,76.0577,76.0577,75.914,75.9906,43447.0
2022-04-13 11:50:00,79.34,79.39,79.24,79.26,50364.0,75.9906,76.0385,75.8948,75.914,50364.0
2022-04-13 12:00:00,79.26,79.36,79.2,79.33,44645.0,75.914,76.0098,75.8565,75.981,44645.0
2022-04-13 12:10:00,79.32,79.39,79.25,79.37,59216.0,75.9715,76.0385,75.9044,76.0194,59216.0
2022-04-13 12:20:00,79.36,79.47,79.3,79.37,53251.0,76.0098,76.1151,75.9523,76.0194,53251.0
2022-04-13 12:30:00,79.37,79.38,79.29,79.34,52626.0,76.0194,76.0289,75.9427,75.9906,52626.0
2022-04-13 12:40:00,79.34,79.42,79.3,79.31,45257.0,75.9906,76.0672,75.9523,75.9619,45257.0
2022-04-13 12:50:00,79.32,79.38,79.22,79.23,51483.0,75.9715,76.0289,75.8757,75.8853,51483.0
2022-04-13 13:00:00,79.23,79.33,79.2,79.32,37086.0,75.8853,75.981,75.8565,75.9715,37086.0
2022-04-13 13:10:00,79.31,79.38,79.27,79.29,44985.0,75.9619,76.0289,75.9236,75.9427,44985.0
2022-04-13 13:20:00,79.29,79.35,79.26,79.29,48997.0,75.9427,76.0002,75.914,75.9427,48997.0
2022-04-13 13:30:00,79.29,79.34,79.24,79.32,124508.0,75.9427,75.9906,75.8948,75.9715,124508.0
2022-04-13 13:40:00,79.31,79.35,79.25,79.3,61012.0,75.9619,76.0002,75.9044,75.9523,61012.0
2022-04-13 13:50:00,79.3,79.33,79.24,79.31,35526.0,75.9523,75.981,75.8948,75.9619,35526.0
2022-04-13 14:00:00,79.31,79.36,79.28,79.34,54901.0,75.9619,76.0098,75.9332,75.9906,54901.0
2022-04-13 14:10:00,79.33,79.55,79.29,79.55,63650.0,75.981,76.1918,75.9427,76.1918,63650.0
2022-04-13 14:20:00,79.55,79.6,79.48,79.54,95167.0,76.1918,76.2396,76.1247,76.1822,95167.0
2022-04-13 14:30:00,79.54,79.65,79.47,79.62,79937.0,76.1822,76.2875,76.1151,76.2588,79937.0
2022-04-13 14:40:00,79.62,79.72,79.6,79.67,52085.0,76.2588,76.3546,76.2396,76.3067,52085.0
2022-04-13 14:50:00,79.67,79.72,79.63,79.67,48902.0,76.3067,76.3546,76.2684,76.3067,48902.0
2022-04-13 15:00:00,79.67,79.85,79.62,79.84,64127.0,76.3067,76.4791,76.2588,76.4695,64127.0
2022-04-13 15:10:00,79.84,79.91,79.81,79.89,114472.0,76.4695,76.5366,76.4408,76.5174,114472.0
2022-04-13 15:20:00,79.88,79.96,79.88,79.95,128649.0,76.5078,76.5844,76.5078,76.5749,128649.0
2022-04-13 15:30:00,79.95,79.96,79.83,79.84,146116.0,76.5749,76.5844,76.4599,76.4695,146116.0
2022-04-13 15:40:00,79.84,79.85,79.75,79.81,131041.0,76.4695,76.4791,76.3833,76.4408,131041.0
2022-04-13 15:50:00,79.83,79.84,79.63,79.76,388838.0,76.4599,76.4695,76.2684,76.3929,388838.0
2022-04-14 09:30:00,79.83,80.36,79.77,80.22,271140.0,76.4599,76.9676,76.4025,76.8335,271140.0
2022-04-14 09:40:00,80.23,80.28,79.93,80.05,131640.0,76.843,76.8909,76.5557,76.6706,131640.0
2022-04-14 09:50:00,80.06,80.18,79.91,79.92,95889.0,76.6802,76.7952,76.5366,76.5461,95889.0
2022-04-14 10:00:00,79.92,80.05,79.56,79.64,70264.0,76.5461,76.6706,76.2013,76.278,70264.0
2022-04-14 10:10:00,79.64,79.75,79.54,79.62,104005.0,76.278,76.3833,76.1822,76.2588,104005.0
2022-04-14 10:20:00,79.62,79.71,79.46,79.65,64646.0,76.2588,76.345,76.1056,76.2875,64646.0
2022-04-14 10:30:00,79.65,79.79,79.58,79.6,40375.0,76.2875,76.4216,76.2205,76.2396,40375.0
2022-04-14 10:40:00,79.59,79.7,79.52,79.62,36557.0,76.2301,76.3354,76.163,76.2588,36557.0
2022-04-14 10:50:00,79.59,79.7,79.43,79.66,106421.0,76.2301,76.3354,76.0768,76.2971,106421.0
2022-04-14 11:00:00,79.66,79.88,79.6,79.85,60808.0,76.2971,76.5078,76.2396,76.4791,60808.0
2022-04-14 11:10:00,79.86,79.99,79.85,79.9,62221.0,76.4887,76.6132,76.4791,76.527,62221.0
2022-04-14 11:20:00,79.92,80.09,79.84,80.04,58189.0,76.5461,76.709,76.4695,76.6611,58189.0
2022-04-14 11:30:00,80.03,80.11,79.99,80.02,67928.0,76.6515,76.7281,76.6132,76.6419,67928.0
2022-04-14 11:40:00,80.03,80.03,79.85,79.92,79835.0,76.6515,76.6515,76.4791,76.5461,79835.0
2022-04-14 11:50:00,79.92,80.0,79.92,79.94,65909.0,76.5461,76.6228,76.5461,76.5653,65909.0
2022-04-14 12:00:00,79.94,79.98,79.87,79.93,90006.0,76.5653,76.6036,76.4982,76.5557,90006.0
2022-04-14 12:10:00,79.94,79.94,79.76,79.81,31574.0,76.5653,76.5653,76.3929,76.4408,31574.0
2022-04-14 12:20:00,79.81,79.81,79.66,79.67,44240.0,76.4408,76.4408,76.2971,76.3067,44240.0
2022-04-14 12:30:00,79.67,79.68,79.48,79.51,51857.0,76.3067,76.3163,76.1247,76.1534,51857.0
2022-04-14 12:40:00,79.49,79.5,79.33,79.33,44074.0,76.1343,76.1439,75.981,75.981,44074.0
2022-04-14 12:50:00,79.32,79.55,79.32,79.53,39796.0,75.9715,76.1918,75.9715,76.1726,39796.0
2022-04-14 13:00:00,79.54,79.65,79.47,79.48,45049.0,76.1822,76.2875,76.1151,76.1247,45049.0
2022-04-14 13:10:00,79.49,79.57,79.43,79.54,44563.0,76.1343,76.2109,76.0768,76.1822,44563.0
2022-04-14 13:20:00,79.53,79.57,79.46,79.51,40707.0,76.1726,76.2109,76.1056,76.1534,40707.0
2022-04-14 13:30:00,79.52,79.69,79.52,79.65,37498.0,76.163,76.3258,76.163,76.2875,37498.0
2022-04-14 13:40:00,79.64,79.77,79.63,79.74,26505.0,76.278,76.4025,76.2684,76.3737,26505.0
2022-04-14 13:50:00,79.73,79.8,79.68,79.8,53187.0,76.3642,76.4312,76.3163,76.4312,53187.0
2022-04-14 14:00:00,79.8,79.98,79.76,79.87,93195.0,76.4312,76.6036,76.3929,76.4982,93195.0
2022-04-14 14:10:00,79.88,79.94,79.81,79.84,52097.0,76.5078,76.5653,76.4408,76.4695,52097.0
2022-04-14 14:20:00,79.82,79.88,79.72,79.88,76920.0,76.4504,76.5078,76.3546,76.5078,76920.0
2022-04-14 14:30:00,79.88,79.94,79.73,79.8,44531.0,76.5078,76.5653,76.3642,76.4312,44531.0
2022-04-14 14:40:00,79.8,79.93,79.79,79.87,53111.0,76.4312,76.5557,76.4216,76.4982,53111.0
2022-04-14 14:50:00,79.88,79.89,79.7,79.76,61906.0,76.5078,76.5174,76.3354,76.3929,61906.0
2022-04-14 15:00:00,79.76,79.81,79.69,79.73,91429.0,76.3929,76.4408,76.3258,76.3642,91429.0
2022-04-14 15:10:00,79.74,79.84,79.68,79.84,84409.0,76.3737,76.4695,76.3163,76.4695,84409.0
2022-04-14 15:20:00,79.84,79.84,79.73,79.76,117255.0,76.4695,76.4695,76.3642,76.3929,117255.0
2022-04-14 15:30:00,79.76,79.78,79.63,79.77,304177.0,76.3929,76.412,76.2684,76.4025,304177.0
2022-04-14 15:40:00,79.77,79.82,79.71,79.77,202477.0,76.4025,76.4504,76.345,76.4025,202477.0
2022-04-14 15:50:00,79.77,79.8,79.4,79.46,596745.0,76.4025,76.4312,76.0481,76.1056,596745.0
2022-04-18 09:30:00,79.15,79.98,79.02,79.7,153342.0,75.8086,76.6036,75.6841,76.3354,153342.0
2022-04-18 09:40:00,79.7,79.8,79.3,79.45,72873.0,76.3354,76.4312,75.9523,76.096,72873.0
2022-04-18 09:50:00,79.46,79.48,79.05,79.19,75505.0,76.1056,76.1247,75.7129,75.847,75505.0
2022-04-18 10:00:00,79.2,79.25,78.87,78.88,92959.0,75.8565,75.9044,75.5405,75.55,92959.0
2022-04-18 10:10:00,78.88,79.11,78.85,79.09,45541.0,75.55,75.7703,75.5213,75.7512,45541.0
2022-04-18 10:20:00,79.08,79.24,78.94,78.94,40619.0,75.7416,75.8948,75.6075,75.6075,40619.0
2022-04-18 10:30:00,78.96,79.05,78.84,78.86,76722.0,75.6267,75.7129,75.5117,75.5309,76722.0
2022-04-18 10:40:00,78.84,78.91,78.66,78.72,105077.0,75.5117,75.5788,75.3393,75.3968,105077.0
2022-04-18 10:50:00,78.72,78.72,78.39,78.52,133612.0,75.3968,75.3968,75.0807,75.2052,133612.0
2022-04-18 11:00:00,78.5,78.75,78.4,78.67,69293.0,75.1861,75.4255,75.0903,75.3489,69293.0
2022-04-18 11:10:00,78.65,78.67,78.5,78.51,41544.0,75.3298,75.3489,75.1861,75.1957,41544.0
2022-04-18 11:20:00,78.49,78.56,78.38,78.48,39392.0,75.1765,75.2435,75.0711,75.1669,39392.0
2022-04-18 11:30:00,78.48,78.48,78.38,78.41,28985.0,75.1669,75.1669,75.0711,75.0999,28985.0
2022-04-18 11:40:00,78.41,78.48,78.23,78.24,42653.0,75.0999,75.1669,74.9275,74.9371,42653.0
2022-04-18 11:50:00,78.24,78.51,78.24,78.51,72074.0,74.9371,75.1957,74.9371,75.1957,72074.0
2022-04-18 12:00:00,78.5,78.51,78.34,78.34,47660.0,75.1861,75.1957,75.0328,75.0328,47660.0
2022-04-18 12:10:00,78.34,78.35,78.17,78.17,52423.0,75.0328,75.0424,74.87,74.87,52423.0
2022-04-18 12:20:00,78.17,78.21,78.13,78.17,42180.0,74.87,74.9083,74.8317,74.87,42180.0
2022-04-18 12:30:00,78.16,78.2,78.1,78.17,53979.0,74.8604,74.8987,74.803,74.87,53979.0
2022-04-18 12:40:00,78.17,78.3,78.1,78.2,56945.0,74.87,74.9945,74.803,74.8987,56945.0
2022-04-18 12:50:00,78.21,78.27,78.14,78.14,44069.0,74.9083,74.9658,74.8413,74.8413,44069.0
2022-04-18 13:00:00,78.14,78.23,78.09,78.21,35431.0,74.8413,74.9275,74.7934,74.9083,35431.0
2022-04-18 13:10:00,78.22,78.26,78.09,78.12,47322.0,74.9179,74.9562,74.7934,74.8221,47322.0
2022-04-18 13:20:00,78.11,78.19,78.09,78.17,54559.0,74.8125,74.8892,74.7934,74.87,54559.0
2022-04-18 13:30:00,78.17,78.53,78.14,78.51,75547.0,74.87,75.2148,74.8413,75.1957,75547.0
2022-04-18 13:40:00,78.51,78.64,78.5,78.61,61758.0,75.1957,75.3202,75.1861,75.2914,61758.0
2022-04-18 13:50:00,78.61,78.8,78.6,78.67,60114.0,75.2914,75.4734,75.2819,75.3489,60114.0
2022-04-18 14:00:00,78.7,78.7,78.59,78.65,43928.0,75.3776,75.3776,75.2723,75.3298,43928.0
2022-04-18 14:10:00,78.65,78.75,78.55,78.62,41368.0,75.3298,75.4255,75.234,75.301,41368.0
2022-04-18 14:20:00,78.63,78.72,78.54,78.59,41335.0,75.3106,75.3968,75.2244,75.2723,41335.0
2022-04-18 14:30:00,78.6,78.65,78.57,78.59,47227.0,75.2819,75.3298,75.2531,75.2723,47227.0
2022-04-18 14:40:00,78.59,78.62,78.47,78.56,46356.0,75.2723,75.301,75.1573,75.2435,46356.0
2022-04-18 14:50:00,78.55,78.59,78.48,78.49,61990.0,75.234,75.2723,75.1669,75.1765,61990.0
2022-04-18 15:00:00,78.5,78.53,78.44,78.48,65893.0,75.1861,75.2148,75.1286,75.1669,65893.0
2022-04-18 15:10:00,78.49,78.51,78.26,78.33,78587.0,75.1765,75.1957,74.9562,75.0233,78587.0
2022-04-18 15:20:00,78.33,78.38,78.2,78.21,55072.0,75.0233,75.0711,74.8987,74.9083,55072.0
2022-04-18 15:30:00,78.21,78.21,78.02,78.04,105853.0,74.9083,74.9083,74.7263,74.7455,105853.0
2022-04-18 15:40:00,78.04,78.08,77.93,77.96,175361.0,74.7455,74.7838,74.6401,74.6689,175361.0
2022-04-18 15:50:00,77.95,78.23,77.91,78.21,449335.0,74.6593,74.9275,74.621,74.9083,449335.0
2022-04-19 09:30:00,78.25,78.71,78.23,78.44,174090.0,74.9466,75.3872,74.9275,75.1286,174090.0
2022-04-19 09:40:00,78.41,78.76,78.4,78.65,119347.0,75.0999,75.4351,75.0903,75.3298,119347.0
2022-04-19 09:50:00,78.67,79.11,78.67,79.07,49242.0,75.3489,75.7703,75.3489,75.732,49242.0
2022-04-19 10:00:00,79.07,79.35,79.0,79.3,92030.0,75.732,76.0002,75.665,75.9523,92030.0
2022-04-19 10:10:00,79.31,79.46,79.25,79.34,43640.0,75.9619,76.1056,75.9044,75.9906,43640.0
2022-04-19 10:20:00,79.33,79.52,79.32,79.44,63642.0,75.981,76.163,75.9715,76.0864,63642.0
2022-04-19 10:30:00,79.47,79.61,79.35,79.57,65900.0,76.1151,76.2492,76.0002,76.2109,65900.0
2022-04-19 10:40:00,79.57,79.71,79.55,79.68,56000.0,76.2109,76.345,76.1918,76.3163,56000.0
2022-04-19 10:50:00,79.68,79.7,79.38,79.41,70697.0,76.3163,76.3354,76.0289,76.0577,70697.0
2022-04-19 11:00:00,79.41,79.66,79.39,79.59,69804.0,76.0577,76.2971,76.0385,76.2301,69804.0
2022-04-19 11:10:00,79.6,79.64,79.47,79.55,59657.0,76.2396,76.278,76.1151,76.1918,59657.0
2022-04-19 11:20:00,79.53,79.55,79.41,79.44,86385.0,76.1726,76.1918,76.0577,76.0864,86385.0
2022-04-19 11:30:00,79.44,79.52,79.43,79.51,82880.0,76.0864,76.163,76.0768,76.1534,82880.0
2022-04-19 11:40:00,79.51,79.59,79.44,79.47,77161.0,76.1534,76.2301,76.0864,76.1151,77161.0
2022-04-19 11:50:00,79.47,79.59,79.41,79.42,106982.0,76.1151,76.2301,76.0577,76.0672,106982.0
2022-04-19 12:00:00,79.42,79.5,79.34,79.41,84883.0,76.0672,76.1439,75.9906,76.0577,84883.0
2022-04-19 12:10:00,79.42,79.43,79.29,79.33,42052.0,76.0672,76.0768,75.9427,75.981,42052.0
2022-04-19 12:20:00,79.32,79.46,79.29,79.31,154161.0,75.9715,76.1056,75.9427,75.9619,154161.0
2022-04-19 12:30:00,79.32,79.43,79.3,79.37,46300.0,75.9715,76.0768,75.9523,76.0194,46300.0
2022-04-19 12:40:00,79.37,79.42,79.32,79.33,33141.0,76.0194,76.0672,75.9715,75.981,33141.0
2022-04-19 12:50:00,79.33,79.41,79.31,79.35,28063.0,75.981,76.0577,75.9619,76.0002,28063.0
2022-04-19 13:00:00,79.34,79.41,79.3,79.37,34738.0,75.9906,76.0577,75.9523,76.0194,34738.0
2022-04-19 13:10:00,79.36,79.38,79.26,79.34,42725.0,76.0098,76.0289,75.914,75.9906,42725.0
2022-04-19 13:20:00,79.33,79.38,79.18,79.18,33110.0,75.981,76.0289,75.8374,75.8374,33110.0
2022-04-19 13:30:00,79.19,79.28,79.19,79.23,31407.0,75.847,75.9332,75.847,75.8853,31407.0
2022-04-19 13:40:00,79.23,79.24,79.14,79.24,43768.0,75.8853,75.8948,75.7991,75.8948,43768.0
2022-04-19 13:50:00,79.25,79.34,79.24,79.28,36856.0,75.9044,75.9906,75.8948,75.9332,36856.0
2022-04-19 14:00:00,79.29,79.29,79.21,79.25,52028.0,75.9427,75.9427,75.8661,75.9044,52028.0
2022-04-19 14:10:00,79.24,79.24,79.09,79.17,40208.0,75.8948,75.8948,75.7512,75.8278,40208.0
2022-04-19 14:20:00,79.17,79.26,79.14,79.23,57427.0,75.8278,75.914,75.7991,75.8853,57427.0
2022-04-19 14:30:00,79.22,79.31,79.17,79.31,63172.0,75.8757,75.9619,75.8278,75.9619,63172.0
2022-04-19 14:40:00,79.31,79.38,79.25,79.35,82580.0,75.9619,76.0289,75.9044,76.0002,82580.0
2022-04-19 14:50:00,79.35,79.51,79.34,79.5,72237.0,76.0002,76.1534,75.9906,76.1439,72237.0
2022-04-19 15:00:00,79.5,79.55,79.4,79.51,104688.0,76.1439,76.1918,76.0481,76.1534,104688.0
2022-04-19 15:10:00,79.5,79.68,79.46,79.63,96651.0,76.1439,76.3163,76.1056,76.2684,96651.0
2022-04-19 15:20:00,79.62,79.65,79.51,79.57,116986.0,76.2588,76.2875,76.1534,76.2109,116986.0
2022-04-19 15:30:00,79.58,79.78,79.54,79.74,126539.0,76.2205,76.412,76.1822,76.3737,126539.0
2022-04-19 15:40:00,79.73,79.73,79.46,79.5,169119.0,76.3642,76.3642,76.1056,76.1439,169119.0
2022-04-19 15:50:00,79.5,79.76,79.46,79.56,500750.0,76.1439,76.3929,76.1056,76.2013,500750.0
2022-04-20 09:30:00,79.79,80.8,79.79,80.63,317567.0,76.4216,77.389,76.4216,77.2262,317567.0
2022-04-20 09:40:00,80.63,80.98,80.43,80.48,196941.0,77.2262,77.5614,77.0346,77.0825,196941.0
2022-04-20 09:50:00,80.47,80.72,80.4,80.55,106445.0,77.0729,77.3124,77.0059,77.1495,106445.0
2022-04-20 10:00:00,80.52,80.86,80.48,80.65,96205.0,77.1208,77.4465,77.0825,77.2453,96205.0
2022-04-20 10:10:00,80.64,80.92,80.64,80.78,202671.0,77.2357,77.5039,77.2357,77.3698,202671.0
2022-04-20 10:20:00,80.78,81.31,80.74,81.28,188981.0,77.3698,77.8775,77.3315,77.8487,188981.0
2022-04-20 10:30:00,81.29,81.35,81.19,81.2,122269.0,77.8583,77.9158,77.7625,77.7721,122269.0
2022-04-20 10:40:00,81.2,81.4,81.16,81.34,197663.0,77.7721,77.9637,77.7338,77.9062,197663.0
2022-04-20 10:50:00,81.34,81.62,81.24,81.35,110648.0,77.9062,78.1744,77.8104,77.9158,110648.0
2022-04-20 11:00:00,81.34,81.34,81.15,81.32,148038.0,77.9062,77.9062,77.7242,77.887,148038.0
2022-04-20 11:10:00,81.32,81.32,81.16,81.29,97139.0,77.887,77.887,77.7338,77.8583,97139.0
2022-04-20 11:20:00,81.29,81.64,81.25,81.63,168475.0,77.8583,78.1935,77.82,78.1839,168475.0
2022-04-20 11:30:00,81.63,81.72,81.4,81.63,290014.0,78.1839,78.2701,77.9637,78.1839,290014.0
2022-04-20 11:40:00,81.62,81.86,81.62,81.65,107730.0,78.1744,78.4042,78.1744,78.2031,107730.0
2022-04-20 11:50:00,81.66,81.71,81.56,81.65,63163.0,78.2127,78.2606,78.1169,78.2031,63163.0
2022-04-20 12:00:00,81.66,81.67,81.28,81.35,66401.0,78.2127,78.2223,77.8487,77.9158,66401.0
2022-04-20 12:10:00,81.36,81.36,81.18,81.32,55550.0,77.9253,77.9253,77.7529,77.887,55550.0
2022-04-20 12:20:00,81.31,81.4,81.27,81.3,88783.0,77.8775,77.9637,77.8391,77.8679,88783.0
2022-04-20 12:30:00,81.3,81.54,81.3,81.46,94475.0,77.8679,78.0977,77.8679,78.0211,94475.0
2022-04-20 12:40:00,81.45,81.47,81.24,81.28,67040.0,78.0115,78.0307,77.8104,77.8487,67040.0
2022-04-20 12:50:00,81.29,81.29,81.09,81.11,75702.0,77.8583,77.8583,77.6667,77.6859,75702.0
2022-04-20 13:00:00,81.11,81.16,80.97,81.04,74110.0,77.6859,77.7338,77.5518,77.6189,74110.0
2022-04-20 13:10:00,81.03,81.17,80.98,81.01,147351.0,77.6093,77.7434,77.5614,77.5901,147351.0
2022-04-20 13:20:00,81.0,81.0,80.9,80.91,111549.0,77.5805,77.5805,77.4848,77.4943,111549.0
2022-04-20 13:30:00,80.91,80.98,80.87,80.94,97546.0,77.4943,77.5614,77.456,77.5231,97546.0
2022-04-20 13:40:00,80.94,81.09,80.91,80.94,140107.0,77.5231,77.6667,77.4943,77.5231,140107.0
2022-04-20 13:50:00,80.93,80.95,80.84,80.91,72743.0,77.5135,77.5327,77.4273,77.4943,72743.0
2022-04-20 14:00:00,80.93,80.97,80.84,80.94,55554.0,77.5135,77.5518,77.4273,77.5231,55554.0
2022-04-20 14:10:00,80.93,80.94,80.62,80.62,78833.0,77.5135,77.5231,77.2166,77.2166,78833.0
2022-04-20 14:20:00,80.62,80.69,80.52,80.53,108170.0,77.2166,77.2836,77.1208,77.1304,108170.0
2022-04-20 14:30:00,80.53,80.65,80.39,80.51,774985.0,77.1304,77.2453,76.9963,77.1112,774985.0
2022-04-20 14:40:00,80.5,80.57,80.45,80.56,131680.0,77.1017,77.1687,77.0538,77.1591,131680.0
2022-04-20 14:50:00,80.57,80.64,80.26,80.44,97711.0,77.1687,77.2357,76.8718,77.0442,97711.0
2022-04-20 15:00:00,80.42,80.53,80.37,80.43,96288.0,77.025,77.1304,76.9771,77.0346,96288.0
2022-04-20 15:10:00,80.44,80.56,80.4,80.48,152913.0,77.0442,77.1591,77.0059,77.0825,152913.0
2022-04-20 15:20:00,80.48,80.6,80.45,80.47,139563.0,77.0825,77.1974,77.0538,77.0729,139563.0
2022-04-20 15:30:00,80.47,80.49,80.2,80.38,240826.0,77.0729,77.0921,76.8143,76.9867,240826.0
2022-04-20 15:40:00,80.37,80.57,80.29,80.51,244980.0,76.9771,77.1687,76.9005,77.1112,244980.0
2022-04-20 15:50:00,80.5,80.56,80.19,80.21,708766.0,77.1017,77.1591,76.8047,76.8239,708766.0
2022-04-21 09:30:00,81.49,81.55,80.69,80.82,183873.0,78.0499,78.1073,77.2836,77.4081,183873.0
2022-04-21 09:40:00,80.85,80.96,80.72,80.77,127728.0,77.4369,77.5422,77.3124,77.3603,127728.0
2022-04-21 09:50:00,80.78,81.0,79.92,80.95,249893.0,77.3698,77.5805,76.5461,77.5327,249893.0
2022-04-21 10:00:00,80.92,81.0,80.68,80.73,85433.0,77.5039,77.5805,77.2741,77.3219,85433.0
2022-04-21 10:10:00,80.72,81.24,80.61,81.13,156238.0,77.3124,77.8104,77.207,77.7051,156238.0
2022-04-21 10:20:00,81.16,81.46,81.1,81.46,134504.0,77.7338,78.0211,77.6763,78.0211,134504.0
2022-04-21 10:30:00,81.44,81.53,81.18,81.26,105761.0,78.002,78.0882,77.7529,77.8296,105761.0
2022-04-21 10:40:00,81.27,81.46,81.26,81.32,100662.0,77.8391,78.0211,77.8296,77.887,100662.0
2022-04-21 10:50:00,81.32,81.42,81.22,81.41,85810.0,77.887,77.9828,77.7913,77.9732,85810.0
2022-04-21 11:00:00,81.4,81.6,81.3,81.38,115773.0,77.9637,78.1552,77.8679,77.9445,115773.0
2022-04-21 11:10:00,81.36,81.5,81.34,81.41,72815.0,77.9253,78.0594,77.9062,77.9732,72815.0
2022-04-21 11:20:00,81.4,81.48,81.25,81.33,98776.0,77.9637,78.0403,77.82,77.8966,98776.0
2022-04-21 11:30:00,81.32,81.32,81.06,81.08,42744.0,77.887,77.887,77.638,77.6572,42744.0
2022-04-21 11:40:00,81.08,81.09,80.89,80.96,50537.0,77.6572,77.6667,77.4752,77.5422,50537.0
2022-04-21 11:50:00,80.95,80.95,80.61,80.63,63017.0,77.5327,77.5327,77.207,77.2262,63017.0
2022-04-21 12:00:00,80.64,80.66,80.31,80.34,73280.0,77.2357,77.2549,76.9197,76.9484,73280.0
2022-04-21 12:10:00,80.37,80.5,80.26,80.49,59837.0,76.9771,77.1017,76.8718,77.0921,59837.0
2022-04-21 12:20:00,80.49,80.51,80.31,80.37,56553.0,77.0921,77.1112,76.9197,76.9771,56553.0
2022-04-21 12:30:00,80.38,80.59,80.37,80.45,43847.0,76.9867,77.1879,76.9771,77.0538,43847.0
2022-04-21 12:40:00,80.46,80.49,80.27,80.32,57089.0,77.0633,77.0921,76.8814,76.9293,57089.0
2022-04-21 12:50:00,80.32,80.37,80.23,80.3,47989.0,76.9293,76.9771,76.843,76.9101,47989.0
2022-04-21 13:00:00,80.29,80.32,80.19,80.26,54459.0,76.9005,76.9293,76.8047,76.8718,54459.0
2022-04-21 13:10:00,80.26,80.31,80.02,80.03,54907.0,76.8718,76.9197,76.6419,76.6515,54907.0
2022-04-21 13:20:00,80.02,80.38,80.01,80.38,50881.0,76.6419,76.9867,76.6323,76.9867,50881.0
2022-04-21 13:30:00,80.33,80.41,80.18,80.24,50375.0,76.9388,77.0155,76.7952,76.8526,50375.0
2022-04-21 13:40:00,80.24,80.44,80.16,80.34,85364.0,76.8526,77.0442,76.776,76.9484,85364.0
2022-04-21 13:50:00,80.34,80.36,80.19,80.22,45736.0,76.9484,76.9676,76.8047,76.8335,45736.0
2022-04-21 14:00:00,80.22,80.22,79.99,80.15,68183.0,76.8335,76.8335,76.6132,76.7664,68183.0
2022-04-21 14:10:00,80.14,80.16,80.02,80.09,46886.0,76.7568,76.776,76.6419,76.709,46886.0
2022-04-21 14:20:00,80.1,80.17,80.0,80.09,55726.0,76.7185,76.7856,76.6228,76.709,55726.0
2022-04-21 14:30:00,80.09,80.23,80.02,80.06,63551.0,76.709,76.843,76.6419,76.6802,63551.0
2022-04-21 14:40:00,80.07,80.09,79.76,79.8,70002.0,76.6898,76.709,76.3929,76.4312,70002.0
2022-04-21 14:50:00,79.81,79.82,79.67,79.73,69981.0,76.4408,76.4504,76.3067,76.3642,69981.0
2022-04-21 15:00:00,79.72,79.72,79.45,79.45,91788.0,76.3546,76.3546,76.096,76.096,91788.0
2022-04-21 15:10:00,79.45,79.49,79.33,79.48,81129.0,76.096,76.1343,75.981,76.1247,81129.0
2022-04-21 15:20:00,79.48,79.69,79.42,79.65,217568.0,76.1247,76.3258,76.0672,76.2875,217568.0
2022-04-21 15:30:00,79.64,79.69,79.37,79.47,120173.0,76.278,76.3258,76.0194,76.1151,120173.0
2022-04-21 15:40:00,79.48,79.68,79.38,79.4,184483.0,76.1247,76.3163,76.0289,76.0481,184483.0
2022-04-21 15:50:00,79.4,79.72,79.4,79.49,585699.0,76.0481,76.3546,76.0481,76.1343,585699.0
2022-04-22 09:30:00,79.27,79.7,78.72,78.8,182389.0,75.9236,76.3354,75.3968,75.4734,182389.0
2022-04-22 09:40:00,78.79,79.07,78.67,78.69,82083.0,75.4638,75.732,75.3489,75.3681,82083.0
2022-04-22 09:50:00,78.68,78.8,78.33,78.37,61938.0,75.3585,75.4734,75.0233,75.0616,61938.0
2022-04-22 10:00:00,78.37,78.49,78.16,78.24,101982.0,75.0616,75.1765,74.8604,74.9371,101982.0
2022-04-22 10:10:00,78.22,78.28,77.97,78.03,149742.0,74.9179,74.9754,74.6785,74.7359,149742.0
2022-04-22 10:20:00,78.02,78.12,77.85,77.89,86733.0,74.7263,74.8221,74.5635,74.6018,86733.0
2022-04-22 10:30:00,77.89,78.05,77.75,77.81,190025.0,74.6018,74.7551,74.4677,74.5252,190025.0
2022-04-22 10:40:00,77.8,77.85,77.59,77.61,219347.0,74.5156,74.5635,74.3145,74.3337,219347.0
2022-04-22 10:50:00,77.6,77.64,77.2,77.22,487402.0,74.3241,74.3624,73.941,73.9601,487402.0
2022-04-22 11:00:00,77.22,77.72,77.18,77.68,149547.0,73.9601,74.439,73.9218,74.4007,149547.0
2022-04-22 11:10:00,77.67,77.94,77.5,77.93,116301.0,74.3911,74.6497,74.2283,74.6401,116301.0
2022-04-22 11:20:00,77.93,78.01,77.57,77.57,171396.0,74.6401,74.7168,74.2953,74.2953,171396.0
2022-04-22 11:30:00,77.58,77.73,77.56,77.62,103555.0,74.3049,74.4486,74.2858,74.3432,103555.0
2022-04-22 11:40:00,77.64,77.71,77.33,77.42,109458.0,74.3624,74.4294,74.0655,74.1517,109458.0
2022-04-22 11:50:00,77.41,77.5,77.35,77.45,79663.0,74.1421,74.2283,74.0846,74.1804,79663.0
2022-04-22 12:00:00,77.45,77.46,77.22,77.32,61087.0,74.1804,74.19,73.9601,74.0559,61087.0
2022-04-22 12:10:00,77.36,77.59,77.36,77.54,157160.0,74.0942,74.3145,74.0942,74.2666,157160.0
2022-04-22 12:20:00,77.55,77.55,77.4,77.49,114872.0,74.2762,74.2762,74.1325,74.2187,114872.0
2022-04-22 12:30:00,77.48,77.6,77.46,77.48,127606.0,74.2091,74.3241,74.19,74.2091,127606.0
2022-04-22 12:40:00,77.47,77.5,77.39,77.41,102860.0,74.1996,74.2283,74.1229,74.1421,102860.0
2022-04-22 12:50:00,77.42,77.43,77.24,77.25,60294.0,74.1517,74.1613,73.9793,73.9889,60294.0
2022-04-22 13:00:00,77.26,77.28,77.22,77.26,72913.0,73.9984,74.0176,73.9601,73.9984,72913.0
2022-04-22 13:10:00,77.25,77.3,77.18,77.19,69315.0,73.9889,74.0367,73.9218,73.9314,69315.0
2022-04-22 13:20:00,77.19,77.19,76.97,77.1,71490.0,73.9314,73.9314,73.7207,73.8452,71490.0
2022-04-22 13:30:00,77.1,77.13,77.01,77.04,66449.0,73.8452,73.8739,73.759,73.7877,66449.0
2022-04-22 13:40:00,77.03,77.14,76.98,77.04,73675.0,73.7781,73.8835,73.7302,73.7877,73675.0
2022-04-22 13:50:00,77.03,77.04,76.82,76.86,105012.0,73.7781,73.7877,73.577,73.6153,105012.0
2022-04-22 14:00:00,76.87,76.9,76.74,76.75,189116.0,73.6249,73.6536,73.5004,73.51,189116.0
2022-04-22 14:10:00,76.75,76.78,76.64,76.74,193586.0,73.51,73.5387,73.4046,73.5004,193586.0
2022-04-22 14:20:00,76.75,76.92,76.68,76.83,110395.0,73.51,73.6728,73.4429,73.5866,110395.0
2022-04-22 14:30:00,76.83,76.9,76.71,76.75,93114.0,73.5866,73.6536,73.4716,73.51,93114.0
2022-04-22 14:40:00,76.75,76.82,76.65,76.68,119971.0,73.51,73.577,73.4142,73.4429,119971.0
2022-04-22 14:50:00,76.68,76.68,76.49,76.59,124817.0,73.4429,73.4429,73.2609,73.3567,124817.0
2022-04-22 15:00:00,76.59,76.64,76.51,76.53,121235.0,73.3567,73.4046,73.2801,73.2992,121235.0
2022-04-22 15:10:00,76.54,76.84,76.47,76.77,240711.0,73.3088,73.5962,73.2418,73.5291,240711.0
2022-04-22 15:20:00,76.78,76.82,76.62,76.73,240871.0,73.5387,73.577,73.3854,73.4908,240871.0
2022-04-22 15:30:00,76.74,77.18,76.74,77.16,173497.0,73.5004,73.9218,73.5004,73.9027,173497.0
2022-04-22 15:40:00,77.16,77.24,76.74,76.76,222167.0,73.9027,73.9793,73.5004,73.5195,222167.0
2022-04-22 15:50:00,76.75,76.75,76.16,76.31,1152448.0,73.51,73.51,72.9449,73.0885,1152448.0
2022-04-25 09:30:00,76.2,76.39,75.89,76.15,303085.0,72.9832,73.1652,72.6863,72.9353,303085.0
2022-04-25 09:40:00,76.1,76.2,75.61,75.74,141296.0,72.8874,72.9832,72.4181,72.5426,141296.0
2022-04-25 09:50:00,75.75,75.82,75.21,75.21,87438.0,72.5522,72.6192,72.035,72.035,87438.0
2022-04-25 10:00:00,75.21,75.32,75.07,75.18,128327.0,72.035,72.1403,71.9009,72.0062,128327.0
2022-04-25 10:10:00,75.19,75.29,75.08,75.29,137453.0,72.0158,72.1116,71.9105,72.1116,137453.0
2022-04-25 10:20:00,75.32,75.65,75.29,75.61,150091.0,72.1403,72.4564,72.1116,72.4181,150091.0
2022-04-25 10:30:00,75.61,75.92,75.53,75.54,93651.0,72.4181,72.715,72.3415,72.351,93651.0
2022-04-25 10:40:00,75.55,75.77,75.36,75.77,110594.0,72.3606,72.5713,72.1786,72.5713,110594.0
2022-04-25 10:50:00,75.77,75.77,75.29,75.32,57515.0,72.5713,72.5713,72.1116,72.1403,57515.0
2022-04-25 11:00:00,75.32,75.43,75.28,75.33,57082.0,72.1403,72.2457,72.102,72.1499,57082.0
2022-04-25 11:10:00,75.3,75.36,75.04,75.22,99705.0,72.1212,72.1786,71.8721,72.0445,99705.0
2022-04-25 11:20:00,75.21,75.37,75.13,75.13,83119.0,72.035,72.1882,71.9583,71.9583,83119.0
2022-04-25 11:30:00,75.13,75.23,74.92,74.96,142561.0,71.9583,72.0541,71.7572,71.7955,142561.0
2022-04-25 11:40:00,74.95,74.98,74.74,74.77,114250.0,71.7859,71.8147,71.5848,71.6135,114250.0
2022-04-25 11:50:00,74.75,74.96,74.7,74.91,83926.0,71.5944,71.7955,71.5465,71.7476,83926.0
2022-04-25 12:00:00,74.9,75.13,74.84,75.07,121636.0,71.7381,71.9583,71.6806,71.9009,121636.0
2022-04-25 12:10:00,75.05,75.19,74.96,75.05,84706.0,71.8817,72.0158,71.7955,71.8817,84706.0
2022-04-25 12:20:00,75.07,75.24,75.06,75.11,83390.0,71.9009,72.0637,71.8913,71.9392,83390.0
2022-04-25 12:30:00,75.11,75.36,75.06,75.17,59605.0,71.9392,72.1786,71.8913,71.9967,59605.0
2022-04-25 12:40:00,75.17,75.4,75.12,75.38,186599.0,71.9967,72.217,71.9488,72.1978,186599.0
2022-04-25 12:50:00,75.4,75.47,75.34,75.41,53373.0,72.217,72.284,72.1595,72.2265,53373.0
2022-04-25 13:00:00,75.45,75.57,75.21,75.56,86275.0,72.2648,72.3798,72.035,72.3702,86275.0
2022-04-25 13:10:00,75.59,75.85,75.56,75.75,110778.0,72.3989,72.648,72.3702,72.5522,110778.0
2022-04-25 13:20:00,75.76,75.79,75.56,75.62,54355.0,72.5618,72.5905,72.3702,72.4277,54355.0
2022-04-25 13:30:00,75.67,75.73,75.49,75.55,107178.0,72.4756,72.533,72.3032,72.3606,107178.0
2022-04-25 13:40:00,75.56,75.71,75.5,75.55,100340.0,72.3702,72.5139,72.3127,72.3606,100340.0
2022-04-25 13:50:00,75.54,75.69,75.48,75.56,106918.0,72.351,72.4947,72.2936,72.3702,106918.0
2022-04-25 14:00:00,75.56,75.81,75.48,75.79,96826.0,72.3702,72.6096,72.2936,72.5905,96826.0
2022-04-25 14:10:00,75.79,75.88,75.65,75.83,71146.0,72.5905,72.6767,72.4564,72.6288,71146.0
2022-04-25 14:20:00,75.83,76.17,75.79,76.14,123123.0,72.6288,72.9544,72.5905,72.9257,123123.0
2022-04-25 14:30:00,76.14,76.21,76.0,76.0,70210.0,72.9257,72.9928,72.7916,72.7916,70210.0
2022-04-25 14:40:00,75.98,76.12,75.89,76.09,88333.0,72.7725,72.9066,72.6863,72.8778,88333.0
2022-04-25 14:50:00,76.08,76.15,75.98,76.0,122093.0,72.8682,72.9353,72.7725,72.7916,122093.0
2022-04-25 15:00:00,75.99,76.03,75.76,75.81,93539.0,72.782,72.8204,72.5618,72.6096,93539.0
2022-04-25 15:10:00,75.82,76.34,75.77,76.31,192618.0,72.6192,73.1173,72.5713,73.0885,192618.0
2022-04-25 15:20:00,76.32,76.69,76.21,76.64,325041.0,73.0981,73.4525,72.9928,73.4046,325041.0
2022-04-25 15:30:00,76.62,76.87,76.59,76.85,179478.0,73.3854,73.6249,73.3567,73.6057,179478.0
2022-04-25 15:40:00,76.86,77.04,76.73,76.89,184676.0,73.6153,73.7877,73.4908,73.644,184676.0
2022-04-25 15:50:00,76.88,77.06,76.78,76.99,669300.0,73.6345,73.8069,73.5387,73.7398,669300.0
2022-04-26 09:30:00,76.35,76.65,76.29,76.43,111896.0,73.1268,73.4142,73.0694,73.2035,111896.0
2022-04-26 09:40:00,76.41,76.43,76.16,76.28,72958.0,73.1843,73.2035,72.9449,73.0598,72958.0
2022-04-26 09:50:00,76.29,76.42,76.02,76.03,57364.0,73.0694,73.1939,72.8108,72.8204,57364.0
2022-04-26 10:00:00,76.02,76.29,75.9,76.25,64427.0,72.8108,73.0694,72.6958,73.0311,64427.0
2022-04-26 10:10:00,76.25,76.29,75.62,75.73,89572.0,73.0311,73.0694,72.4277,72.533,89572.0
2022-04-26 10:20:00,75.71,75.79,75.59,75.75,81381.0,72.5139,72.5905,72.3989,72.5522,81381.0
2022-04-26 10:30:00,75.76,75.91,75.64,75.74,144130.0,72.5618,72.7054,72.4468,72.5426,144130.0
2022-04-26 10:40:00,75.74,75.79,75.52,75.73,113490.0,72.5426,72.5905,72.3319,72.533,113490.0
2022-04-26 10:50:00,75.74,75.74,75.39,75.39,95146.0,72.5426,72.5426,72.2074,72.2074,95146.0
2022-04-26 11:00:00,75.38,75.5,75.29,75.4,133301.0,72.1978,72.3127,72.1116,72.217,133301.0
2022-04-26 11:10:00,75.4,75.43,75.25,75.27,150199.0,72.217,72.2457,72.0733,72.0924,150199.0
2022-04-26 11:20:00,75.26,75.48,75.23,75.3,209452.0,72.0829,72.2936,72.0541,72.1212,209452.0
2022-04-26 11:30:00,75.29,75.35,75.16,75.34,229911.0,72.1116,72.1691,71.9871,72.1595,229911.0
2022-04-26 11:40:00,75.34,75.54,75.26,75.53,140872.0,72.1595,72.351,72.0829,72.3415,140872.0
2022-04-26 11:50:00,75.51,75.6,75.38,75.4,63855.0,72.3223,72.4085,72.1978,72.217,63855.0
2022-04-26 12:00:00,75.39,75.49,75.34,75.43,57527.0,72.2074,72.3032,72.1595,72.2457,57527.0
2022-04-26 12:10:00,75.43,75.58,75.38,75.49,55112.0,72.2457,72.3894,72.1978,72.3032,55112.0
2022-04-26 12:20:00,75.51,75.76,75.49,75.76,89204.0,72.3223,72.5618,72.3032,72.5618,89204.0
2022-04-26 12:30:00,75.75,75.86,75.48,75.48,147738.0,72.5522,72.6575,72.2936,72.2936,147738.0
2022-04-26 12:40:00,75.47,75.56,75.36,75.42,52266.0,72.284,72.3702,72.1786,72.2361,52266.0
2022-04-26 12:50:00,75.43,75.69,75.42,75.63,50421.0,72.2457,72.4947,72.2361,72.4372,50421.0
2022-04-26 13:00:00,75.61,75.61,75.37,75.42,45508.0,72.4181,72.4181,72.1882,72.2361,45508.0
2022-04-26 13:10:00,75.42,75.48,75.35,75.35,52591.0,72.2361,72.2936,72.1691,72.1691,52591.0
2022-04-26 13:20:00,75.36,75.37,75.24,75.36,72842.0,72.1786,72.1882,72.0637,72.1786,72842.0
2022-04-26 13:30:00,75.35,75.39,75.24,75.36,63463.0,72.1691,72.2074,72.0637,72.1786,63463.0
2022-04-26 13:40:00,75.35,75.57,75.34,75.53,72945.0,72.1691,72.3798,72.1595,72.3415,72945.0
2022-04-26 13:50:00,75.53,75.54,75.45,75.51,58230.0,72.3415,72.351,72.2648,72.3223,58230.0
2022-04-26 14:00:00,75.5,75.57,75.29,75.31,122384.0,72.3127,72.3798,72.1116,72.1307,122384.0
2022-04-26 14:10:00,75.31,75.59,75.28,75.33,91664.0,72.1307,72.3989,72.102,72.1499,91664.0
2022-04-26 14:20:00,75.34,75.52,75.3,75.44,54289.0,72.1595,72.3319,72.1212,72.2553,54289.0
2022-04-26 14:30:00,75.43,75.67,75.35,75.52,115298.0,72.2457,72.4756,72.1691,72.3319,115298.0
2022-04-26 14:40:00,75.5,75.51,75.27,75.33,78405.0,72.3127,72.3223,72.0924,72.1499,78405.0
2022-04-26 14:50:00,75.33,75.59,75.32,75.57,76291.0,72.1499,72.3989,72.1403,72.3798,76291.0
2022-04-26 15:00:00,75.55,75.65,75.38,75.39,74159.0,72.3606,72.4564,72.1978,72.2074,74159.0
2022-04-26 15:10:00,75.4,75.42,74.89,74.92,140687.0,72.217,72.2361,71.7285,71.7572,140687.0
2022-04-26 15:20:00,74.91,75.01,74.89,74.93,128998.0,71.7476,71.8434,71.7285,71.7668,128998.0
2022-04-26 15:30:00,74.92,74.96,74.74,74.85,174562.0,71.7572,71.7955,71.5848,71.6902,174562.0
2022-04-26 15:40:00,74.86,74.89,74.62,74.66,480030.0,71.6997,71.7285,71.4699,71.5082,480030.0
2022-04-26 15:50:00,74.65,74.78,74.48,74.5,723191.0,71.4986,71.6231,71.3358,71.3549,723191.0
2022-04-27 09:30:00,74.58,75.2,74.52,75.16,182533.0,71.4316,72.0254,71.3741,71.9871,182533.0
2022-04-27 09:40:00,75.18,75.65,75.05,75.64,108214.0,72.0062,72.4564,71.8817,72.4468,108214.0
2022-04-27 09:50:00,75.62,75.71,75.23,75.48,144637.0,72.4277,72.5139,72.0541,72.2936,144637.0
2022-04-27 10:00:00,75.47,75.51,75.22,75.42,232179.0,72.284,72.3223,72.0445,72.2361,232179.0
2022-04-27 10:10:00,75.41,75.41,74.74,74.83,141265.0,72.2265,72.2265,71.5848,71.671,141265.0
2022-04-27 10:20:00,74.83,75.14,74.8,74.87,94949.0,71.671,71.9679,71.6423,71.7093,94949.0
2022-04-27 10:30:00,74.87,74.95,74.42,74.87,114958.0,71.7093,71.7859,71.2783,71.7093,114958.0
2022-04-27 10:40:00,74.88,75.22,74.84,75.21,88412.0,71.7189,72.0445,71.6806,72.035,88412.0
2022-04-27 10:50:00,75.22,75.32,74.9,74.94,81573.0,72.0445,72.1403,71.7381,71.7764,81573.0
2022-04-27 11:00:00,74.94,75.38,74.92,75.12,90494.0,71.7764,72.1978,71.7572,71.9488,90494.0
2022-04-27 11:10:00,75.13,75.32,75.03,75.29,84133.0,71.9583,72.1403,71.8626,72.1116,84133.0
2022-04-27 11:20:00,75.31,75.58,75.1,75.56,93492.0,72.1307,72.3894,71.9296,72.3702,93492.0
2022-04-27 11:30:00,75.58,75.72,75.52,75.58,85036.0,72.3894,72.5234,72.3319,72.3894,85036.0
2022-04-27 11:40:00,75.57,75.67,75.5,75.57,58130.0,72.3798,72.4756,72.3127,72.3798,58130.0
2022-04-27 11:50:00,75.57,75.58,75.32,75.4,63468.0,72.3798,72.3894,72.1403,72.217,63468.0
2022-04-27 12:00:00,75.39,75.52,75.22,75.45,57778.0,72.2074,72.3319,72.0445,72.2648,57778.0
2022-04-27 12:10:00,75.46,75.48,75.33,75.37,55825.0,72.2744,72.2936,72.1499,72.1882,55825.0
2022-04-27 12:20:00,75.37,75.69,75.35,75.64,77979.0,72.1882,72.4947,72.1691,72.4468,77979.0
2022-04-27 12:30:00,75.66,75.72,75.5,75.61,62274.0,72.466,72.5234,72.3127,72.4181,62274.0
2022-04-27 12:40:00,75.6,75.77,75.56,75.58,53062.0,72.4085,72.5713,72.3702,72.3894,53062.0
2022-04-27 12:50:00,75.61,75.66,75.54,75.57,48056.0,72.4181,72.466,72.351,72.3798,48056.0
2022-04-27 13:00:00,75.58,75.62,75.31,75.34,51788.0,72.3894,72.4277,72.1307,72.1595,51788.0
2022-04-27 13:10:00,75.36,75.54,75.31,75.5,84194.0,72.1786,72.351,72.1307,72.3127,84194.0
2022-04-27 13:20:00,75.5,75.69,75.42,75.65,99114.0,72.3127,72.4947,72.2361,72.4564,99114.0
2022-04-27 13:30:00,75.65,75.7,75.34,75.39,85159.0,72.4564,72.5043,72.1595,72.2074,85159.0
2022-04-27 13:40:00,75.41,75.68,75.34,75.64,77642.0,72.2265,72.4851,72.1595,72.4468,77642.0
2022-04-27 13:50:00,75.63,76.02,75.63,75.99,136819.0,72.4372,72.8108,72.4372,72.782,136819.0
2022-04-27 14:00:00,75.98,75.98,75.73,75.76,165691.0,72.7725,72.7725,72.533,72.5618,165691.0
2022-04-27 14:10:00,75.77,75.86,75.54,75.56,83061.0,72.5713,72.6575,72.351,72.3702,83061.0
2022-04-27 14:20:00,75.56,75.8,75.55,75.78,164260.0,72.3702,72.6001,72.3606,72.5809,164260.0
2022-04-27 14:30:00,75.78,75.78,75.29,75.51,101216.0,72.5809,72.5809,72.1116,72.3223,101216.0
2022-04-27 14:40:00,75.5,75.75,75.49,75.55,153427.0,72.3127,72.5522,72.3032,72.3606,153427.0
2022-04-27 14:50:00,75.56,75.57,75.12,75.2,111059.0,72.3702,72.3798,71.9488,72.0254,111059.0
2022-04-27 15:00:00,75.18,75.23,74.94,75.0,111231.0,72.0062,72.0541,71.7764,71.8338,111231.0
2022-04-27 15:10:00,74.98,75.06,74.82,74.91,126250.0,71.8147,71.8913,71.6614,71.7476,126250.0
2022-04-27 15:20:00,74.91,74.96,74.75,74.86,131199.0,71.7476,71.7955,71.5944,71.6997,131199.0
2022-04-27 15:30:00,74.87,74.92,74.62,74.65,162029.0,71.7093,71.7572,71.4699,71.4986,162029.0
2022-04-27 15:40:00,74.66,74.95,74.62,74.74,225850.0,71.5082,71.7859,71.4699,71.5848,225850.0
2022-04-27 15:50:00,74.73,74.89,74.6,74.74,745310.0,71.5752,71.7285,71.4507,71.5848,745310.0
2022-04-28 09:30:00,75.52,75.68,74.95,75.41,306035.0,72.3319,72.4851,71.7859,72.2265,306035.0
2022-04-28 09:40:00,75.39,75.63,75.12,75.21,181804.0,72.2074,72.4372,71.9488,72.035,181804.0
2022-04-28 09:50:00,75.21,75.32,75.12,75.16,131355.0,72.035,72.1403,71.9488,71.9871,131355.0
2022-04-28 10:00:00,75.14,75.31,74.98,75.23,114506.0,71.9679,72.1307,71.8147,72.0541,114506.0
2022-04-28 10:10:00,75.2,75.4,75.13,75.4,80545.0,72.0254,72.217,71.9583,72.217,80545.0
2022-04-28 10:20:00,75.37,75.39,74.88,74.91,94647.0,72.1882,72.2074,71.7189,71.7476,94647.0
2022-04-28 10:30:00,74.91,74.92,74.6,74.78,133616.0,71.7476,71.7572,71.4507,71.6231,133616.0
2022-04-28 10:40:00,74.78,75.02,74.65,74.88,126605.0,71.6231,71.853,71.4986,71.7189,126605.0
2022-04-28 10:50:00,74.87,75.09,74.76,75.01,111456.0,71.7093,71.92,71.604,71.8434,111456.0
2022-04-28 11:00:00,75.01,75.3,74.95,75.2,79181.0,71.8434,72.1212,71.7859,72.0254,79181.0
2022-04-28 11:10:00,75.19,75.35,75.09,75.19,206654.0,72.0158,72.1691,71.92,72.0158,206654.0
2022-04-28 11:20:00,75.2,75.21,75.08,75.17,128935.0,72.0254,72.035,71.9105,71.9967,128935.0
2022-04-28 11:30:00,75.16,75.28,75.01,75.04,86977.0,71.9871,72.102,71.8434,71.8721,86977.0
2022-04-28 11:40:00,75.03,75.08,74.87,74.92,124402.0,71.8626,71.9105,71.7093,71.7572,124402.0
2022-04-28 11:50:00,74.92,75.13,74.9,75.1,74224.0,71.7572,71.9583,71.7381,71.9296,74224.0
2022-04-28 12:00:00,75.1,75.19,75.02,75.11,54678.0,71.9296,72.0158,71.853,71.9392,54678.0
2022-04-28 12:10:00,75.12,75.45,75.12,75.42,55190.0,71.9488,72.2648,71.9488,72.2361,55190.0
2022-04-28 12:20:00,75.43,75.67,75.39,75.67,73956.0,72.2457,72.4756,72.2074,72.4756,73956.0
2022-04-28 12:30:00,75.68,75.82,75.67,75.81,68107.0,72.4851,72.6192,72.4756,72.6096,68107.0
2022-04-28 12:40:00,75.81,76.09,75.78,76.05,77184.0,72.6096,72.8778,72.5809,72.8395,77184.0
2022-04-28 12:50:00,76.02,76.12,75.91,76.08,81134.0,72.8108,72.9066,72.7054,72.8682,81134.0
2022-04-28 13:00:00,76.09,76.18,76.02,76.12,58430.0,72.8778,72.964,72.8108,72.9066,58430.0
2022-04-28 13:10:00,76.13,76.29,76.04,76.14,155036.0,72.9161,73.0694,72.8299,72.9257,155036.0
2022-04-28 13:20:00,76.15,76.15,75.95,76.11,60809.0,72.9353,72.9353,72.7437,72.897,60809.0
2022-04-28 13:30:00,76.11,76.17,76.02,76.13,84563.0,72.897,72.9544,72.8108,72.9161,84563.0
2022-04-28 13:40:00,76.15,76.28,76.0,76.24,71789.0,72.9353,73.0598,72.7916,73.0215,71789.0
2022-04-28 13:50:00,76.24,76.42,76.13,76.4,80839.0,73.0215,73.1939,72.9161,73.1747,80839.0
2022-04-28 14:00:00,76.4,76.47,76.3,76.34,64912.0,73.1747,73.2418,73.079,73.1173,64912.0
2022-04-28 14:10:00,76.36,76.44,76.32,76.44,37778.0,73.1364,73.213,73.0981,73.213,37778.0
2022-04-28 14:20:00,76.45,76.48,76.32,76.42,51739.0,73.2226,73.2514,73.0981,73.1939,51739.0
2022-04-28 14:30:00,76.42,76.46,76.27,76.42,51520.0,73.1939,73.2322,73.0502,73.1939,51520.0
2022-04-28 14:40:00,76.42,76.52,76.37,76.5,69258.0,73.1939,73.2897,73.146,73.2705,69258.0
2022-04-28 14:50:00,76.49,76.59,76.4,76.45,61824.0,73.2609,73.3567,73.1747,73.2226,61824.0
2022-04-28 15:00:00,76.44,76.63,76.42,76.57,73432.0,73.213,73.395,73.1939,73.3376,73432.0
2022-04-28 15:10:00,76.55,76.55,76.42,76.47,80213.0,73.3184,73.3184,73.1939,73.2418,80213.0
2022-04-28 15:20:00,76.48,76.54,76.33,76.34,90066.0,73.2514,73.3088,73.1077,73.1173,90066.0
2022-04-28 15:30:00,76.35,76.37,76.09,76.13,96437.0,73.1268,73.146,72.8778,72.9161,96437.0
2022-04-28 15:40:00,76.13,76.21,75.97,76.06,156507.0,72.9161,72.9928,72.7629,72.8491,156507.0
2022-04-28 15:50:00,76.05,76.16,75.86,76.15,437629.0,72.8395,72.9449,72.6575,72.9353,437629.0
2022-04-29 09:30:00,75.34,75.73,75.05,75.64,154013.0,72.1595,72.533,71.8817,72.4468,154013.0
2022-04-29 09:40:00,75.67,75.87,75.32,75.47,94409.0,72.4756,72.6671,72.1403,72.284,94409.0
2022-04-29 09:50:00,75.46,75.8,75.4,75.75,147093.0,72.2744,72.6001,72.217,72.5522,147093.0
2022-04-29 10:00:00,75.78,75.84,75.6,75.63,85912.0,72.5809,72.6384,72.4085,72.4372,85912.0
2022-04-29 10:10:00,75.65,75.74,75.17,75.23,81033.0,72.4564,72.5426,71.9967,72.0541,81033.0
2022-04-29 10:20:00,75.22,75.22,74.86,74.86,96852.0,72.0445,72.0445,71.6997,71.6997,96852.0
2022-04-29 10:30:00,74.85,75.0,74.72,74.97,123472.0,71.6902,71.8338,71.5657,71.8051,123472.0
2022-04-29 10:40:00,74.96,74.98,74.82,74.94,98265.0,71.7955,71.8147,71.6614,71.7764,98265.0
2022-04-29 10:50:00,74.94,75.11,74.93,75.04,65952.0,71.7764,71.9392,71.7668,71.8721,65952.0
2022-04-29 11:00:00,75.02,75.16,74.95,75.11,85209.0,71.853,71.9871,71.7859,71.9392,85209.0
2022-04-29 11:10:00,75.13,75.21,75.0,75.21,60090.0,71.9583,72.035,71.8338,72.035,60090.0
2022-04-29 11:20:00,75.21,75.35,75.11,75.22,92065.0,72.035,72.1691,71.9392,72.0445,92065.0
2022-04-29 11:30:00,75.2,75.34,75.18,75.18,44546.0,72.0254,72.1595,72.0062,72.0062,44546.0
2022-04-29 11:40:00,75.17,75.38,75.15,75.24,39419.0,71.9967,72.1978,71.9775,72.0637,39419.0
2022-04-29 11:50:00,75.22,75.27,75.09,75.11,58869.0,72.0445,72.0924,71.92,71.9392,58869.0
2022-04-29 12:00:00,75.1,75.12,74.8,74.81,56023.0,71.9296,71.9488,71.6423,71.6519,56023.0
2022-04-29 12:10:00,74.8,74.92,74.77,74.78,53045.0,71.6423,71.7572,71.6135,71.6231,53045.0
2022-04-29 12:20:00,74.8,74.82,74.69,74.72,41822.0,71.6423,71.6614,71.5369,71.5657,41822.0
2022-04-29 12:30:00,74.72,74.75,74.64,74.73,70321.0,71.5657,71.5944,71.489,71.5752,70321.0
2022-04-29 12:40:00,74.72,74.73,74.6,74.65,85339.0,71.5657,71.5752,71.4507,71.4986,85339.0
2022-04-29 12:50:00,74.64,74.66,74.52,74.61,56407.0,71.489,71.5082,71.3741,71.4603,56407.0
2022-04-29 13:00:00,74.6,74.79,74.52,74.56,49654.0,71.4507,71.6327,71.3741,71.4124,49654.0
2022-04-29 13:10:00,74.57,74.65,74.5,74.59,65092.0,71.422,71.4986,71.3549,71.4411,65092.0
2022-04-29 13:20:00,74.59,74.75,74.56,74.62,73336.0,71.4411,71.5944,71.4124,71.4699,73336.0
2022-04-29 13:30:00,74.63,74.68,74.55,74.61,51667.0,71.4795,71.5273,71.4028,71.4603,51667.0
2022-04-29 13:40:00,74.62,74.63,74.44,74.45,46648.0,71.4699,71.4795,71.2975,71.3071,46648.0
2022-04-29 13:50:00,74.45,74.48,74.25,74.27,98959.0,71.3071,71.3358,71.1155,71.1347,98959.0
2022-04-29 14:00:00,74.27,74.27,74.12,74.17,75037.0,71.1347,71.1347,70.991,71.0389,75037.0
2022-04-29 14:10:00,74.15,74.34,74.11,74.22,44722.0,71.0197,71.2017,70.9814,71.0868,44722.0
2022-04-29 14:20:00,74.2,74.21,74.1,74.13,68258.0,71.0676,71.0772,70.9718,71.0006,68258.0
2022-04-29 14:30:00,74.12,74.23,74.07,74.07,68659.0,70.991,71.0963,70.9431,70.9431,68659.0
2022-04-29 14:40:00,74.08,74.13,73.96,73.97,68914.0,70.9527,71.0006,70.8377,70.8473,68914.0
2022-04-29 14:50:00,73.97,74.13,73.94,74.08,86903.0,70.8473,71.0006,70.8186,70.9527,86903.0
2022-04-29 15:00:00,74.06,74.15,73.94,73.95,64966.0,70.9335,71.0197,70.8186,70.8282,64966.0
2022-04-29 15:10:00,73.95,74.03,73.77,74.0,163534.0,70.8282,70.9048,70.6558,70.8761,163534.0
2022-04-29 15:20:00,74.0,74.01,73.84,73.85,118310.0,70.8761,70.8856,70.7228,70.7324,118310.0
2022-04-29 15:30:00,73.85,74.01,73.75,73.93,201002.0,70.7324,70.8856,70.6366,70.809,201002.0
2022-04-29 15:40:00,73.92,74.01,73.63,73.65,285955.0,70.7994,70.8856,70.5217,70.5408,285955.0
2022-04-29 15:50:00,73.64,73.65,73.15,73.41,963331.0,70.5312,70.5408,70.0619,70.311,963331.0
2022-05-02 09:30:00,73.93,74.48,73.52,73.84,289022.0,70.809,71.3358,70.4163,70.7228,289022.0
2022-05-02 09:40:00,73.83,74.53,73.72,74.37,181734.0,70.7132,71.3837,70.6079,71.2304,181734.0
2022-05-02 09:50:00,74.37,74.6,74.2,74.39,131228.0,71.2304,71.4507,71.0676,71.2496,131228.0
2022-05-02 10:00:00,74.43,74.51,73.61,73.64,209656.0,71.2879,71.3645,70.5025,70.5312,209656.0
2022-05-02 10:10:00,73.67,74.08,73.62,74.04,110623.0,70.56,70.9527,70.5121,70.9144,110623.0
2022-05-02 10:20:00,74.04,74.45,73.85,74.23,86941.0,70.9144,71.3071,70.7324,71.0963,86941.0
2022-05-02 10:30:00,74.27,74.41,74.16,74.29,68815.0,71.1347,71.2687,71.0293,71.1538,68815.0
2022-05-02 10:40:00,74.3,74.37,74.06,74.09,101803.0,71.1634,71.2304,70.9335,70.9623,101803.0
2022-05-02 10:50:00,74.1,74.12,73.9,73.91,104372.0,70.9718,70.991,70.7803,70.7899,104372.0
2022-05-02 11:00:00,73.92,73.94,73.6,73.64,61129.0,70.7994,70.8186,70.4929,70.5312,61129.0
2022-05-02 11:10:00,73.63,73.63,73.28,73.37,73245.0,70.5217,70.5217,70.1864,70.2726,73245.0
2022-05-02 11:20:00,73.35,73.35,73.12,73.23,151184.0,70.2535,70.2535,70.0332,70.1386,151184.0
2022-05-02 11:30:00,73.23,73.65,73.18,73.29,71078.0,70.1386,70.5408,70.0907,70.196,71078.0
2022-05-02 11:40:00,73.3,73.45,73.19,73.33,50654.0,70.2056,70.3493,70.1002,70.2343,50654.0
2022-05-02 11:50:00,73.31,73.58,73.27,73.5,81823.0,70.2152,70.4738,70.1769,70.3972,81823.0
2022-05-02 12:00:00,73.48,73.58,73.23,73.33,69560.0,70.378,70.4738,70.1386,70.2343,69560.0
2022-05-02 12:10:00,73.33,73.68,73.26,73.65,59713.0,70.2343,70.5696,70.1673,70.5408,59713.0
2022-05-02 12:20:00,73.64,73.81,73.45,73.59,57257.0,70.5312,70.6941,70.3493,70.4834,57257.0
2022-05-02 12:30:00,73.59,73.78,73.45,73.46,62088.0,70.4834,70.6653,70.3493,70.3588,62088.0
2022-05-02 12:40:00,73.46,73.57,73.41,73.42,49595.0,70.3588,70.4642,70.311,70.3205,49595.0
2022-05-02 12:50:00,73.41,73.45,73.08,73.15,87559.0,70.311,70.3493,69.9949,70.0619,87559.0
2022-05-02 13:00:00,73.16,73.21,72.94,73.13,125854.0,70.0715,70.1194,69.8608,70.0428,125854.0
2022-05-02 13:10:00,73.09,73.24,73.04,73.08,61212.0,70.0045,70.1481,69.9566,69.9949,61212.0
2022-05-02 13:20:00,73.07,73.23,72.98,73.13,109417.0,69.9853,70.1386,69.8991,70.0428,109417.0
2022-05-02 13:30:00,73.12,73.27,72.94,72.99,90659.0,70.0332,70.1769,69.8608,69.9087,90659.0
2022-05-02 13:40:00,72.99,73.1,72.82,72.82,94548.0,69.9087,70.014,69.7459,69.7459,94548.0
2022-05-02 13:50:00,72.82,72.89,72.79,72.82,85208.0,69.7459,69.8129,69.7171,69.7459,85208.0
2022-05-02 14:00:00,72.82,72.94,72.69,72.79,135430.0,69.7459,69.8608,69.6214,69.7171,135430.0
2022-05-02 14:10:00,72.79,72.81,72.58,72.6,240410.0,69.7171,69.7363,69.516,69.5352,240410.0
2022-05-02 14:20:00,72.61,72.76,72.56,72.67,87813.0,69.5447,69.6884,69.4968,69.6022,87813.0
2022-05-02 14:30:00,72.65,72.8,72.56,72.65,121944.0,69.583,69.7267,69.4968,69.583,121944.0
2022-05-02 14:40:00,72.64,72.81,72.52,72.78,102373.0,69.5735,69.7363,69.4585,69.7076,102373.0
2022-05-02 14:50:00,72.77,72.91,72.64,72.78,104951.0,69.698,69.8321,69.5735,69.7076,104951.0
2022-05-02 15:00:00,72.76,73.24,72.76,73.16,109235.0,69.6884,70.1481,69.6884,70.0715,109235.0
2022-05-02 15:10:00,73.16,73.51,73.16,73.47,156319.0,70.0715,70.4067,70.0715,70.3684,156319.0
2022-05-02 15:20:00,73.47,73.71,73.46,73.62,218589.0,70.3684,70.5983,70.3588,70.5121,218589.0
2022-05-02 15:30:00,73.61,74.05,73.61,73.81,440564.0,70.5025,70.9239,70.5025,70.6941,440564.0
2022-05-02 15:40:00,73.81,73.91,73.52,73.8,193922.0,70.6941,70.7899,70.4163,70.6845,193922.0
2022-05-02 15:50:00,73.81,74.04,73.72,74.02,479424.0,70.6941,70.9144,70.6079,70.8952,479424.0
2022-05-03 09:30:00,73.85,74.21,73.65,73.89,180784.0,70.7324,71.0772,70.5408,70.7707,180784.0
2022-05-03 09:40:00,73.88,74.05,73.46,73.6,102631.0,70.7611,70.9239,70.3588,70.4929,102631.0
2022-05-03 09:50:00,73.59,73.69,73.38,73.57,62686.0,70.4834,70.5791,70.2822,70.4642,62686.0
2022-05-03 10:00:00,73.61,73.79,73.36,73.4,104441.0,70.5025,70.6749,70.2631,70.3014,104441.0
2022-05-03 10:10:00,73.39,73.56,73.23,73.52,51378.0,70.2918,70.4546,70.1386,70.4163,51378.0
2022-05-03 10:20:00,73.49,73.65,73.44,73.6,31905.0,70.3876,70.5408,70.3397,70.4929,31905.0
2022-05-03 10:30:00,73.63,73.8,73.48,73.6,61645.0,70.5217,70.6845,70.378,70.4929,61645.0
2022-05-03 10:40:00,73.62,73.62,73.28,73.3,66601.0,70.5121,70.5121,70.1864,70.2056,66601.0
2022-05-03 10:50:00,73.29,73.5,73.27,73.41,56262.0,70.196,70.3972,70.1769,70.311,56262.0
2022-05-03 11:00:00,73.41,73.85,73.29,73.81,74505.0,70.311,70.7324,70.196,70.6941,74505.0
2022-05-03 11:10:00,73.76,73.85,73.62,73.67,84173.0,70.6462,70.7324,70.5121,70.56,84173.0
2022-05-03 11:20:00,73.68,73.73,73.58,73.62,61162.0,70.5696,70.6175,70.4738,70.5121,61162.0
2022-05-03 11:30:00,73.63,73.74,73.44,73.47,74090.0,70.5217,70.627,70.3397,70.3684,74090.0
2022-05-03 11:40:00,73.47,73.59,73.34,73.34,63956.0,70.3684,70.4834,70.2439,70.2439,63956.0
2022-05-03 11:50:00,73.36,73.49,73.3,73.44,46662.0,70.2631,70.3876,70.2056,70.3397,46662.0
2022-05-03 12:00:00,73.44,73.56,73.13,73.22,65684.0,70.3397,70.4546,70.0428,70.129,65684.0
2022-05-03 12:10:00,73.2,73.32,73.16,73.23,51394.0,70.1098,70.2248,70.0715,70.1386,51394.0
2022-05-03 12:20:00,73.25,73.37,73.18,73.2,61268.0,70.1577,70.2726,70.0907,70.1098,61268.0
2022-05-03 12:30:00,73.17,73.3,73.14,73.26,58828.0,70.0811,70.2056,70.0524,70.1673,58828.0
2022-05-03 12:40:00,73.22,73.36,73.2,73.23,64684.0,70.129,70.2631,70.1098,70.1386,64684.0
2022-05-03 12:50:00,73.22,73.29,73.11,73.25,45387.0,70.129,70.196,70.0236,70.1577,45387.0
2022-05-03 13:00:00,73.25,73.42,73.07,73.28,79250.0,70.1577,70.3205,69.9853,70.1864,79250.0
2022-05-03 13:10:00,73.28,73.47,73.23,73.38,81501.0,70.1864,70.3684,70.1386,70.2822,81501.0
2022-05-03 13:20:00,73.39,73.5,73.25,73.3,58730.0,70.2918,70.3972,70.1577,70.2056,58730.0
2022-05-03 13:30:00,73.31,73.4,73.28,73.37,50159.0,70.2152,70.3014,70.1864,70.2726,50159.0
2022-05-03 13:40:00,73.36,73.37,73.24,73.31,82678.0,70.2631,70.2726,70.1481,70.2152,82678.0
2022-05-03 13:50:00,73.3,73.34,73.15,73.17,47172.0,70.2056,70.2439,70.0619,70.0811,47172.0
2022-05-03 14:00:00,73.15,73.19,73.02,73.05,72992.0,70.0619,70.1002,69.9374,69.9662,72992.0
2022-05-03 14:10:00,73.03,73.07,72.89,72.93,99316.0,69.947,69.9853,69.8129,69.8512,99316.0
2022-05-03 14:20:00,72.94,72.95,72.83,72.93,54491.0,69.8608,69.8704,69.7554,69.8512,54491.0
2022-05-03 14:30:00,72.94,73.18,72.93,72.98,61100.0,69.8608,70.0907,69.8512,69.8991,61100.0
2022-05-03 14:40:00,72.98,73.15,72.8,73.12,74125.0,69.8991,70.0619,69.7267,70.0332,74125.0
2022-05-03 14:50:00,73.13,73.41,73.09,73.39,108123.0,70.0428,70.311,70.0045,70.2918,108123.0
2022-05-03 15:00:00,73.39,73.49,73.29,73.44,75137.0,70.2918,70.3876,70.196,70.3397,75137.0
2022-05-03 15:10:00,73.44,73.52,73.29,73.31,105559.0,70.3397,70.4163,70.196,70.2152,105559.0
2022-05-03 15:20:00,73.31,73.44,73.15,73.22,104581.0,70.2152,70.3397,70.0619,70.129,104581.0
2022-05-03 15:30:00,73.21,73.4,73.17,73.23,118540.0,70.1194,70.3014,70.0811,70.1386,118540.0
2022-05-03 15:40:00,73.23,73.32,73.03,73.22,230179.0,70.1386,70.2248,69.947,70.129,230179.0
2022-05-03 15:50:00,73.22,73.39,73.13,73.26,424197.0,70.129,70.2918,70.0428,70.1673,424197.0
2022-05-04 09:30:00,73.38,73.58,73.3,73.53,133436.0,70.2822,70.4738,70.2056,70.4259,133436.0
2022-05-04 09:40:00,73.51,73.66,73.41,73.62,105289.0,70.4067,70.5504,70.311,70.5121,105289.0
2022-05-04 09:50:00,73.61,73.61,73.24,73.26,65878.0,70.5025,70.5025,70.1481,70.1673,65878.0
2022-05-04 10:00:00,73.24,73.29,72.9,72.92,87476.0,70.1481,70.196,69.8225,69.8416,87476.0
2022-05-04 10:10:00,72.92,73.14,72.88,73.1,67730.0,69.8416,70.0524,69.8033,70.014,67730.0
2022-05-04 10:20:00,73.1,73.36,73.08,73.22,49806.0,70.014,70.2631,69.9949,70.129,49806.0
2022-05-04 10:30:00,73.2,73.26,72.96,73.0,80089.0,70.1098,70.1673,69.88,69.9183,80089.0
2022-05-04 10:40:00,72.99,73.05,72.89,72.91,58203.0,69.9087,69.9662,69.8129,69.8321,58203.0
2022-05-04 10:50:00,72.9,73.07,72.81,73.06,99749.0,69.8225,69.9853,69.7363,69.9757,99749.0
2022-05-04 11:00:00,73.07,73.12,72.92,73.0,61344.0,69.9853,70.0332,69.8416,69.9183,61344.0
2022-05-04 11:10:00,73.01,73.04,72.82,72.91,41754.0,69.9278,69.9566,69.7459,69.8321,41754.0
2022-05-04 11:20:00,72.92,72.99,72.84,72.99,61205.0,69.8416,69.9087,69.765,69.9087,61205.0
2022-05-04 11:30:00,72.98,73.01,72.79,72.87,77827.0,69.8991,69.9278,69.7171,69.7938,77827.0
2022-05-04 11:40:00,72.87,73.03,72.84,72.99,57704.0,69.7938,69.947,69.765,69.9087,57704.0
2022-05-04 11:50:00,72.98,72.98,72.9,72.95,79472.0,69.8991,69.8991,69.8225,69.8704,79472.0
2022-05-04 12:00:00,72.96,73.02,72.91,73.01,42299.0,69.88,69.9374,69.8321,69.9278,42299.0
2022-05-04 12:10:00,73.0,73.09,72.94,73.08,47824.0,69.9183,70.0045,69.8608,69.9949,47824.0
2022-05-04 12:20:00,73.1,73.2,73.09,73.19,63057.0,70.014,70.1098,70.0045,70.1002,63057.0
2022-05-04 12:30:00,73.19,73.39,73.13,73.38,57532.0,70.1002,70.2918,70.0428,70.2822,57532.0
2022-05-04 12:40:00,73.37,73.38,73.28,73.33,71401.0,70.2726,70.2822,70.1864,70.2343,71401.0
2022-05-04 12:50:00,73.32,73.5,73.26,73.49,85003.0,70.2248,70.3972,70.1673,70.3876,85003.0
2022-05-04 13:00:00,73.49,73.53,73.41,73.46,65741.0,70.3876,70.4259,70.311,70.3588,65741.0
2022-05-04 13:10:00,73.45,73.56,73.35,73.51,58990.0,70.3493,70.4546,70.2535,70.4067,58990.0
2022-05-04 13:20:00,73.52,73.58,73.43,73.45,65359.0,70.4163,70.4738,70.3301,70.3493,65359.0
2022-05-04 13:30:00,73.45,73.53,73.35,73.42,54950.0,70.3493,70.4259,70.2535,70.3205,54950.0
2022-05-04 13:40:00,73.41,73.5,73.35,73.35,36414.0,70.311,70.3972,70.2535,70.2535,36414.0
2022-05-04 13:50:00,73.34,73.62,73.32,73.51,56709.0,70.2439,70.5121,70.2248,70.4067,56709.0
2022-05-04 14:00:00,73.49,73.79,73.23,73.37,158299.0,70.3876,70.6749,70.1386,70.2726,158299.0
2022-05-04 14:10:00,73.37,73.46,73.1,73.18,83515.0,70.2726,70.3588,70.014,70.0907,83515.0
2022-05-04 14:20:00,73.16,73.67,73.05,73.66,190592.0,70.0715,70.56,69.9662,70.5504,190592.0
2022-05-04 14:30:00,73.65,73.72,72.85,73.31,263614.0,70.5408,70.6079,69.7746,70.2152,263614.0
2022-05-04 14:40:00,73.25,74.21,73.17,74.02,197365.0,70.1577,71.0772,70.0811,70.8952,197365.0
2022-05-04 14:50:00,74.01,74.35,73.93,74.27,135817.0,70.8856,71.2113,70.809,71.1347,135817.0
2022-05-04 15:00:00,74.28,74.63,74.25,74.56,200394.0,71.1442,71.4795,71.1155,71.4124,200394.0
2022-05-04 15:10:00,74.58,74.92,74.56,74.69,183680.0,71.4316,71.7572,71.4124,71.5369,183680.0
2022-05-04 15:20:00,74.71,75.08,74.69,75.08,120926.0,71.5561,71.9105,71.5369,71.9105,120926.0
2022-05-04 15:30:00,75.09,75.29,75.05,75.22,184803.0,71.92,72.1116,71.8817,72.0445,184803.0
2022-05-04 15:40:00,75.23,75.26,75.06,75.17,383451.0,72.0541,72.0829,71.8913,71.9967,383451.0
2022-05-04 15:50:00,75.18,75.35,75.13,75.23,731436.0,72.0062,72.1691,71.9583,72.0541,731436.0
2022-05-05 09:30:00,74.0,74.68,73.87,74.43,130302.0,70.8761,71.5273,70.7515,71.2879,130302.0
2022-05-05 09:40:00,74.4,74.72,74.04,74.32,89609.0,71.2592,71.5657,70.9144,71.1825,89609.0
2022-05-05 09:50:00,74.33,74.52,74.09,74.19,55053.0,71.1921,71.3741,70.9623,71.058,55053.0
2022-05-05 10:00:00,74.17,74.19,73.73,73.89,71809.0,71.0389,71.058,70.6175,70.7707,71809.0
2022-05-05 10:10:00,73.88,74.1,73.78,73.95,78650.0,70.7611,70.9718,70.6653,70.8282,78650.0
2022-05-05 10:20:00,73.93,73.95,73.7,73.74,64660.0,70.809,70.8282,70.5887,70.627,64660.0
2022-05-05 10:30:00,73.73,73.8,73.46,73.49,72665.0,70.6175,70.6845,70.3588,70.3876,72665.0
2022-05-05 10:40:00,73.49,73.62,73.28,73.28,87627.0,70.3876,70.5121,70.1864,70.1864,87627.0
2022-05-05 10:50:00,73.27,73.44,73.21,73.44,69396.0,70.1769,70.3397,70.1194,70.3397,69396.0
2022-05-05 11:00:00,73.43,73.56,73.1,73.18,113302.0,70.3301,70.4546,70.014,70.0907,113302.0
2022-05-05 11:10:00,73.19,73.36,73.11,73.25,44550.0,70.1002,70.2631,70.0236,70.1577,44550.0
2022-05-05 11:20:00,73.23,73.29,73.08,73.24,51749.0,70.1386,70.196,69.9949,70.1481,51749.0
2022-05-05 11:30:00,73.21,73.56,73.11,73.45,38684.0,70.1194,70.4546,70.0236,70.3493,38684.0
2022-05-05 11:40:00,73.46,73.49,73.18,73.27,54921.0,70.3588,70.3876,70.0907,70.1769,54921.0
2022-05-05 11:50:00,73.28,73.29,72.95,73.03,148918.0,70.1864,70.196,69.8704,69.947,148918.0
2022-05-05 12:00:00,73.03,73.31,72.83,73.27,114447.0,69.947,70.2152,69.7554,70.1769,114447.0
2022-05-05 12:10:00,73.3,73.52,73.25,73.45,102733.0,70.2056,70.4163,70.1577,70.3493,102733.0
2022-05-05 12:20:00,73.45,73.56,73.3,73.4,98428.0,70.3493,70.4546,70.2056,70.3014,98428.0
2022-05-05 12:30:00,73.39,73.41,73.0,73.05,62239.0,70.2918,70.311,69.9183,69.9662,62239.0
2022-05-05 12:40:00,73.04,73.04,72.77,72.82,69749.0,69.9566,69.9566,69.698,69.7459,69749.0
2022-05-05 12:50:00,72.85,73.03,72.79,72.95,72471.0,69.7746,69.947,69.7171,69.8704,72471.0
2022-05-05 13:00:00,72.96,73.31,72.96,73.27,58095.0,69.88,70.2152,69.88,70.1769,58095.0
2022-05-05 13:10:00,73.26,73.28,72.93,73.08,103649.0,70.1673,70.1864,69.8512,69.9949,103649.0
2022-05-05 13:20:00,73.08,73.24,73.0,73.19,55974.0,69.9949,70.1481,69.9183,70.1002,55974.0
2022-05-05 13:30:00,73.17,73.3,72.99,73.12,75413.0,70.0811,70.2056,69.9087,70.0332,75413.0
2022-05-05 13:40:00,73.12,73.26,73.0,73.01,72457.0,70.0332,70.1673,69.9183,69.9278,72457.0
2022-05-05 13:50:00,73.0,73.0,72.64,72.68,168845.0,69.9183,69.9183,69.5735,69.6118,168845.0
2022-05-05 14:00:00,72.67,72.71,72.57,72.62,119966.0,69.6022,69.6405,69.5064,69.5543,119966.0
2022-05-05 14:10:00,72.63,72.76,72.46,72.72,116660.0,69.5639,69.6884,69.4011,69.6501,116660.0
2022-05-05 14:20:00,72.73,72.76,72.37,72.37,137974.0,69.6597,69.6884,69.3149,69.3149,137974.0
2022-05-05 14:30:00,72.36,72.5,72.23,72.46,68018.0,69.3053,69.4394,69.1808,69.4011,68018.0
2022-05-05 14:40:00,72.46,72.66,72.41,72.43,151652.0,69.4011,69.5926,69.3532,69.3723,151652.0
2022-05-05 14:50:00,72.43,72.61,72.41,72.55,186243.0,69.3723,69.5447,69.3532,69.4873,186243.0
2022-05-05 15:00:00,72.56,72.6,72.22,72.33,123609.0,69.4968,69.5352,69.1712,69.2766,123609.0
2022-05-05 15:10:00,72.33,72.34,71.99,72.11,240794.0,69.2766,69.2861,68.9509,69.0658,240794.0
2022-05-05 15:20:00,72.13,72.23,72.04,72.13,214403.0,69.085,69.1808,68.9988,69.085,214403.0
2022-05-05 15:30:00,72.12,72.42,72.03,72.27,290892.0,69.0754,69.3628,68.9892,69.2191,290892.0
2022-05-05 15:40:00,72.27,72.43,72.03,72.08,281242.0,69.2191,69.3723,68.9892,69.0371,281242.0
2022-05-05 15:50:00,72.09,72.91,72.09,72.87,718361.0,69.0467,69.8321,69.0467,69.7938,718361.0
2022-05-06 09:30:00,72.13,72.54,71.89,72.08,149724.0,69.085,69.4777,68.8551,69.0371,149724.0
2022-05-06 09:40:00,72.06,72.31,71.76,72.02,99053.0,69.018,69.2574,68.7306,68.9796,99053.0
2022-05-06 09:50:00,72.02,72.13,71.75,71.87,89800.0,68.9796,69.085,68.721,68.836,89800.0
2022-05-06 10:00:00,71.84,72.12,71.75,71.75,139386.0,68.8072,69.0754,68.721,68.721,139386.0
2022-05-06 10:10:00,71.75,72.43,71.63,72.36,171773.0,68.721,69.3723,68.6061,69.3053,171773.0
2022-05-06 10:20:00,72.29,72.46,72.1,72.14,133612.0,69.2382,69.4011,69.0563,69.0946,133612.0
2022-05-06 10:30:00,72.15,72.33,71.83,71.99,74883.0,69.1042,69.2766,68.7977,68.9509,74883.0
2022-05-06 10:40:00,72.0,72.63,71.94,72.56,129339.0,68.9605,69.5639,68.903,69.4968,129339.0
2022-05-06 10:50:00,72.56,72.77,72.43,72.61,115974.0,69.4968,69.698,69.3723,69.5447,115974.0
2022-05-06 11:00:00,72.59,72.64,72.5,72.53,61938.0,69.5256,69.5735,69.4394,69.4681,61938.0
2022-05-06 11:10:00,72.51,72.81,72.38,72.75,73042.0,69.449,69.7363,69.3244,69.6788,73042.0
2022-05-06 11:20:00,72.75,72.89,72.65,72.71,60568.0,69.6788,69.8129,69.583,69.6405,60568.0
2022-05-06 11:30:00,72.73,72.74,72.29,72.32,68461.0,69.6597,69.6692,69.2382,69.267,68461.0
2022-05-06 11:40:00,72.31,72.4,72.17,72.32,40083.0,69.2574,69.3436,69.1233,69.267,40083.0
2022-05-06 11:50:00,72.31,72.45,72.1,72.11,40932.0,69.2574,69.3915,69.0563,69.0658,40932.0
2022-05-06 12:00:00,72.11,72.68,72.08,72.49,43164.0,69.0658,69.6118,69.0371,69.4298,43164.0
2022-05-06 12:10:00,72.46,72.46,72.15,72.17,50484.0,69.4011,69.4011,69.1042,69.1233,50484.0
2022-05-06 12:20:00,72.19,72.62,72.18,72.48,56183.0,69.1425,69.5543,69.1329,69.4202,56183.0
2022-05-06 12:30:00,72.48,72.63,72.34,72.5,36276.0,69.4202,69.5639,69.2861,69.4394,36276.0
2022-05-06 12:40:00,72.47,72.59,72.39,72.49,53041.0,69.4106,69.5256,69.334,69.4298,53041.0
2022-05-06 12:50:00,72.49,72.81,72.34,72.78,60470.0,69.4298,69.7363,69.2861,69.7076,60470.0
2022-05-06 13:00:00,72.77,72.94,72.66,72.82,58968.0,69.698,69.8608,69.5926,69.7459,58968.0
2022-05-06 13:10:00,72.81,72.86,72.47,72.47,57037.0,69.7363,69.7842,69.4106,69.4106,57037.0
2022-05-06 13:20:00,72.47,72.79,72.43,72.65,88339.0,69.4106,69.7171,69.3723,69.583,88339.0
2022-05-06 13:30:00,72.66,72.84,72.5,72.66,76403.0,69.5926,69.765,69.4394,69.5926,76403.0
2022-05-06 13:40:00,72.66,72.79,72.51,72.7,63900.0,69.5926,69.7171,69.449,69.6309,63900.0
2022-05-06 13:50:00,72.69,72.72,72.37,72.44,90130.0,69.6214,69.6501,69.3149,69.3819,90130.0
2022-05-06 14:00:00,72.43,72.45,72.1,72.11,85811.0,69.3723,69.3915,69.0563,69.0658,85811.0
2022-05-06 14:10:00,72.1,72.31,72.09,72.13,68959.0,69.0563,69.2574,69.0467,69.085,68959.0
2022-05-06 14:20:00,72.12,72.19,71.94,72.0,86149.0,69.0754,69.1425,68.903,68.9605,86149.0
2022-05-06 14:30:00,71.98,72.05,71.82,71.87,81339.0,68.9413,69.0084,68.7881,68.836,81339.0
2022-05-06 14:40:00,71.88,72.04,71.8,72.02,92891.0,68.8455,68.9988,68.7689,68.9796,92891.0
2022-05-06 14:50:00,72.01,72.23,71.97,71.97,71769.0,68.9701,69.1808,68.9317,68.9317,71769.0
2022-05-06 15:00:00,71.96,72.07,71.79,71.84,89061.0,68.9222,69.0275,68.7593,68.8072,89061.0
2022-05-06 15:10:00,71.84,71.97,71.81,71.93,127836.0,68.8072,68.9317,68.7785,68.8934,127836.0
2022-05-06 15:20:00,71.92,71.98,71.7,71.93,92944.0,68.8839,68.9413,68.6731,68.8934,92944.0
2022-05-06 15:30:00,71.92,72.48,71.91,72.45,218171.0,68.8839,69.4202,68.8743,69.3915,218171.0
2022-05-06 15:40:00,72.47,72.7,72.25,72.57,277371.0,69.4106,69.6309,69.1999,69.5064,277371.0
2022-05-06 15:50:00,72.57,72.73,72.43,72.48,556073.0,69.5064,69.6597,69.3723,69.4202,556073.0
2022-05-09 09:30:00,71.64,72.3,71.44,72.3,226397.0,68.6157,69.2478,68.4241,69.2478,226397.0
2022-05-09 09:40:00,72.32,72.59,71.86,72.04,180828.0,69.267,69.5256,68.8264,68.9988,180828.0
2022-05-09 09:50:00,72.06,72.36,71.95,72.29,130685.0,69.018,69.3053,68.9126,69.2382,130685.0
2022-05-09 10:00:00,72.33,72.33,71.82,71.84,112514.0,69.2766,69.2766,68.7881,68.8072,112514.0
2022-05-09 10:10:00,71.84,71.99,71.7,71.76,123487.0,68.8072,68.9509,68.6731,68.7306,123487.0
2022-05-09 10:20:00,71.74,71.89,71.64,71.68,148205.0,68.7115,68.8551,68.6157,68.654,148205.0
2022-05-09 10:30:00,71.69,71.89,71.57,71.57,139720.0,68.6636,68.8551,68.5486,68.5486,139720.0
2022-05-09 10:40:00,71.56,71.82,71.53,71.74,142865.0,68.5391,68.7881,68.5103,68.7115,142865.0
2022-05-09 10:50:00,71.74,71.78,71.44,71.51,158138.0,68.7115,68.7498,68.4241,68.4912,158138.0
2022-05-09 11:00:00,71.52,71.69,71.45,71.62,164020.0,68.5007,68.6636,68.4337,68.5965,164020.0
2022-05-09 11:10:00,71.62,71.84,71.6,71.69,104132.0,68.5965,68.8072,68.5774,68.6636,104132.0
2022-05-09 11:20:00,71.68,71.7,71.49,71.55,141641.0,68.654,68.6731,68.472,68.5295,141641.0
2022-05-09 11:30:00,71.53,71.81,71.39,71.81,126879.0,68.5103,68.7785,68.3762,68.7785,126879.0
2022-05-09 11:40:00,71.8,71.84,71.66,71.74,79315.0,68.7689,68.8072,68.6348,68.7115,79315.0
2022-05-09 11:50:00,71.76,71.97,71.75,71.82,63797.0,68.7306,68.9317,68.721,68.7881,63797.0
2022-05-09 12:00:00,71.79,72.02,71.68,71.9,87051.0,68.7593,68.9796,68.654,68.8647,87051.0
2022-05-09 12:10:00,71.94,72.12,71.94,72.08,78496.0,68.903,69.0754,68.903,69.0371,78496.0
2022-05-09 12:20:00,72.08,72.15,71.96,72.11,98536.0,69.0371,69.1042,68.9222,69.0658,98536.0
2022-05-09 12:30:00,72.1,72.27,71.92,71.92,84287.0,69.0563,69.2191,68.8839,68.8839,84287.0
2022-05-09 12:40:00,71.92,71.99,71.85,71.94,47336.0,68.8839,68.9509,68.8168,68.903,47336.0
2022-05-09 12:50:00,71.92,71.92,71.8,71.8,62373.0,68.8839,68.8839,68.7689,68.7689,62373.0
2022-05-09 13:00:00,71.81,71.87,71.75,71.79,60192.0,68.7785,68.836,68.721,68.7593,60192.0
2022-05-09 13:10:00,71.78,71.9,71.7,71.86,45309.0,68.7498,68.8647,68.6731,68.8264,45309.0
2022-05-09 13:20:00,71.84,71.98,71.79,71.95,68202.0,68.8072,68.9413,68.7593,68.9126,68202.0
2022-05-09 13:30:00,71.97,72.04,71.64,71.7,93708.0,68.9317,68.9988,68.6157,68.6731,93708.0
2022-05-09 13:40:00,71.7,71.94,71.68,71.8,67351.0,68.6731,68.903,68.654,68.7689,67351.0
2022-05-09 13:50:00,71.8,71.87,71.59,71.8,70637.0,68.7689,68.836,68.5678,68.7689,70637.0
2022-05-09 14:00:00,71.8,71.91,71.64,71.68,62926.0,68.7689,68.8743,68.6157,68.654,62926.0
2022-05-09 14:10:00,71.67,71.82,71.61,71.74,68509.0,68.6444,68.7881,68.5869,68.7115,68509.0
2022-05-09 14:20:00,71.78,71.78,71.45,71.57,77021.0,68.7498,68.7498,68.4337,68.5486,77021.0
2022-05-09 14:30:00,71.55,71.65,71.4,71.51,96789.0,68.5295,68.6253,68.3858,68.4912,96789.0
2022-05-09 14:40:00,71.51,71.69,71.43,71.5,75980.0,68.4912,68.6636,68.4145,68.4816,75980.0
2022-05-09 14:50:00,71.52,71.76,71.39,71.73,58334.0,68.5007,68.7306,68.3762,68.7019,58334.0
2022-05-09 15:00:00,71.78,71.96,71.66,71.79,83349.0,68.7498,68.9222,68.6348,68.7593,83349.0
2022-05-09 15:10:00,71.78,72.08,71.78,71.95,162738.0,68.7498,69.0371,68.7498,68.9126,162738.0
2022-05-09 15:20:00,71.95,71.96,71.63,71.73,137620.0,68.9126,68.9222,68.6061,68.7019,137620.0
2022-05-09 15:30:00,71.72,71.77,71.54,71.75,115194.0,68.6923,68.7402,68.5199,68.721,115194.0
2022-05-09 15:40:00,71.75,71.76,71.35,71.42,220993.0,68.721,68.7306,68.3379,68.405,220993.0
2022-05-09 15:50:00,71.4,71.71,71.17,71.52,655511.0,68.3858,68.6827,68.1655,68.5007,655511.0
2022-05-10 09:30:00,72.5,72.88,72.04,72.1,211523.0,69.4394,69.8033,68.9988,69.0563,211523.0
2022-05-10 09:40:00,72.1,72.31,71.94,72.0,119872.0,69.0563,69.2574,68.903,68.9605,119872.0
2022-05-10 09:50:00,71.97,72.19,71.81,72.18,112107.0,68.9317,69.1425,68.7785,69.1329,112107.0
2022-05-10 10:00:00,72.15,72.22,71.91,72.05,114915.0,69.1042,69.1712,68.8743,69.0084,114915.0
2022-05-10 10:10:00,72.08,72.3,71.89,71.92,107863.0,69.0371,69.2478,68.8551,68.8839,107863.0
2022-05-10 10:20:00,71.91,72.1,71.86,72.03,123483.0,68.8743,69.0563,68.8264,68.9892,123483.0
2022-05-10 10:30:00,72.04,72.11,71.73,71.8,107405.0,68.9988,69.0658,68.7019,68.7689,107405.0
2022-05-10 10:40:00,71.81,71.85,71.41,71.48,95802.0,68.7785,68.8168,68.3954,68.4624,95802.0
2022-05-10 10:50:00,71.47,71.7,71.36,71.56,92002.0,68.4529,68.6731,68.3475,68.5391,92002.0
2022-05-10 11:00:00,71.52,71.75,71.32,71.37,115157.0,68.5007,68.721,68.3092,68.3571,115157.0
2022-05-10 11:10:00,71.37,71.56,71.31,71.54,101327.0,68.3571,68.5391,68.2996,68.5199,101327.0
2022-05-10 11:20:00,71.56,71.56,71.27,71.48,92791.0,68.5391,68.5391,68.2613,68.4624,92791.0
2022-05-10 11:30:00,71.48,71.78,71.34,71.78,110272.0,68.4624,68.7498,68.3283,68.7498,110272.0
2022-05-10 11:40:00,71.76,71.81,71.63,71.7,178209.0,68.7306,68.7785,68.6061,68.6731,178209.0
2022-05-10 11:50:00,71.71,71.83,71.49,71.77,108554.0,68.6827,68.7977,68.472,68.7402,108554.0
2022-05-10 12:00:00,71.77,71.94,71.61,71.63,81118.0,68.7402,68.903,68.5869,68.6061,81118.0
2022-05-10 12:10:00,71.64,71.87,71.59,71.61,95295.0,68.6157,68.836,68.5678,68.5869,95295.0
2022-05-10 12:20:00,71.59,71.79,71.56,71.67,97614.0,68.5678,68.7593,68.5391,68.6444,97614.0
2022-05-10 12:30:00,71.67,71.81,71.47,71.63,142409.0,68.6444,68.7785,68.4529,68.6061,142409.0
2022-05-10 12:40:00,71.61,71.93,71.58,71.88,83987.0,68.5869,68.8934,68.5582,68.8455,83987.0
2022-05-10 12:50:00,71.85,71.89,71.64,71.74,80257.0,68.8168,68.8551,68.6157,68.7115,80257.0
2022-05-10 13:00:00,71.72,72.1,71.68,72.04,87783.0,68.6923,69.0563,68.654,68.9988,87783.0
2022-05-10 13:10:00,72.06,72.06,71.79,71.87,69864.0,69.018,69.018,68.7593,68.836,69864.0
2022-05-10 13:20:00,71.89,72.21,71.83,72.19,73204.0,68.8551,69.1616,68.7977,69.1425,73204.0
2022-05-10 13:30:00,72.2,72.49,72.2,72.42,96379.0,69.152,69.4298,69.152,69.3628,96379.0
2022-05-10 13:40:00,72.44,72.83,72.41,72.82,154753.0,69.3819,69.7554,69.3532,69.7459,154753.0
2022-05-10 13:50:00,72.84,73.12,72.77,73.09,168508.0,69.765,70.0332,69.698,70.0045,168508.0
2022-05-10 14:00:00,73.08,73.24,73.04,73.05,208064.0,69.9949,70.1481,69.9566,69.9662,208064.0
2022-05-10 14:10:00,73.05,73.4,73.05,73.32,164554.0,69.9662,70.3014,69.9662,70.2248,164554.0
2022-05-10 14:20:00,73.33,73.4,73.15,73.29,180534.0,70.2343,70.3014,70.0619,70.196,180534.0
2022-05-10 14:30:00,73.3,73.49,73.2,73.47,188554.0,70.2056,70.3876,70.1098,70.3684,188554.0
2022-05-10 14:40:00,73.47,73.62,73.24,73.45,178150.0,70.3684,70.5121,70.1481,70.3493,178150.0
2022-05-10 14:50:00,73.44,73.57,73.23,73.43,118876.0,70.3397,70.4642,70.1386,70.3301,118876.0
2022-05-10 15:00:00,73.45,73.61,73.37,73.41,120876.0,70.3493,70.5025,70.2726,70.311,120876.0
2022-05-10 15:10:00,73.42,73.53,73.28,73.4,160267.0,70.3205,70.4259,70.1864,70.3014,160267.0
2022-05-10 15:20:00,73.39,73.41,72.9,72.94,119131.0,70.2918,70.311,69.8225,69.8608,119131.0
2022-05-10 15:30:00,72.94,72.95,72.58,72.6,180781.0,69.8608,69.8704,69.516,69.5352,180781.0
2022-05-10 15:40:00,72.59,72.65,72.38,72.56,274867.0,69.5256,69.583,69.3244,69.4968,274867.0
2022-05-10 15:50:00,72.55,72.6,72.4,72.51,563212.0,69.4873,69.5352,69.3436,69.449,563212.0
2022-05-11 09:30:00,72.31,73.24,72.05,72.66,149237.0,69.2574,70.1481,69.0084,69.5926,149237.0
2022-05-11 09:40:00,72.66,73.27,72.52,73.17,179789.0,69.5926,70.1769,69.4585,70.0811,179789.0
2022-05-11 09:50:00,73.16,73.46,73.0,73.29,103974.0,70.0715,70.3588,69.9183,70.196,103974.0
2022-05-11 10:00:00,73.24,73.25,72.75,72.82,97007.0,70.1481,70.1577,69.6788,69.7459,97007.0
2022-05-11 10:10:00,72.77,72.84,72.49,72.64,104749.0,69.698,69.765,69.4298,69.5735,104749.0
2022-05-11 10:20:00,72.67,72.86,72.56,72.75,107549.0,69.6022,69.7842,69.4968,69.6788,107549.0
2022-05-11 10:30:00,72.72,72.87,72.39,72.84,114320.0,69.6501,69.7938,69.334,69.765,114320.0
2022-05-11 10:40:00,72.81,72.96,72.74,72.79,74711.0,69.7363,69.88,69.6692,69.7171,74711.0
2022-05-11 10:50:00,72.75,72.8,72.39,72.49,74704.0,69.6788,69.7267,69.334,69.4298,74704.0
2022-05-11 11:00:00,72.47,72.53,72.32,72.45,65184.0,69.4106,69.4681,69.267,69.3915,65184.0
2022-05-11 11:10:00,72.45,72.61,72.24,72.33,73186.0,69.3915,69.5447,69.1904,69.2766,73186.0
2022-05-11 11:20:00,72.35,72.7,72.3,72.65,60566.0,69.2957,69.6309,69.2478,69.583,60566.0
2022-05-11 11:30:00,72.64,73.03,72.58,72.97,78458.0,69.5735,69.947,69.516,69.8895,78458.0
2022-05-11 11:40:00,72.96,73.04,72.82,72.88,66404.0,69.88,69.9566,69.7459,69.8033,66404.0
2022-05-11 11:50:00,72.89,72.91,72.74,72.86,85891.0,69.8129,69.8321,69.6692,69.7842,85891.0
2022-05-11 12:00:00,72.86,72.86,72.61,72.61,60707.0,69.7842,69.7842,69.5447,69.5447,60707.0
2022-05-11 12:10:00,72.62,72.75,72.44,72.45,53251.0,69.5543,69.6788,69.3819,69.3915,53251.0
2022-05-11 12:20:00,72.45,72.71,72.29,72.32,87388.0,69.3915,69.6405,69.2382,69.267,87388.0
2022-05-11 12:30:00,72.3,72.42,72.24,72.31,107506.0,69.2478,69.3628,69.1904,69.2574,107506.0
2022-05-11 12:40:00,72.28,72.43,72.05,72.18,90459.0,69.2287,69.3723,69.0084,69.1329,90459.0
2022-05-11 12:50:00,72.16,72.16,71.73,71.78,192631.0,69.1137,69.1137,68.7019,68.7498,192631.0
2022-05-11 13:00:00,71.77,71.88,71.65,71.84,134134.0,68.7402,68.8455,68.6253,68.8072,134134.0
2022-05-11 13:10:00,71.83,71.97,71.77,71.87,149978.0,68.7977,68.9317,68.7402,68.836,149978.0
2022-05-11 13:20:00,71.88,72.05,71.74,71.77,47478.0,68.8455,69.0084,68.7115,68.7402,47478.0
2022-05-11 13:30:00,71.76,71.91,71.47,71.5,91246.0,68.7306,68.8743,68.4529,68.4816,91246.0
2022-05-11 13:40:00,71.5,71.54,71.12,71.23,115120.0,68.4816,68.5199,68.1176,68.223,115120.0
2022-05-11 13:50:00,71.23,71.3,71.02,71.14,92305.0,68.223,68.29,68.0219,68.1368,92305.0
2022-05-11 14:00:00,71.13,71.35,71.11,71.23,114326.0,68.1272,68.3379,68.1081,68.223,114326.0
2022-05-11 14:10:00,71.22,71.53,71.19,71.46,80760.0,68.2134,68.5103,68.1847,68.4433,80760.0
2022-05-11 14:20:00,71.45,71.83,71.33,71.66,79631.0,68.4337,68.7977,68.3188,68.6348,79631.0
2022-05-11 14:30:00,71.67,71.81,71.57,71.77,137044.0,68.6444,68.7785,68.5486,68.7402,137044.0
2022-05-11 14:40:00,71.77,71.95,71.61,71.69,60743.0,68.7402,68.9126,68.5869,68.6636,60743.0
2022-05-11 14:50:00,71.7,71.73,71.45,71.54,88115.0,68.6731,68.7019,68.4337,68.5199,88115.0
2022-05-11 15:00:00,71.52,71.57,71.37,71.52,98594.0,68.5007,68.5486,68.3571,68.5007,98594.0
2022-05-11 15:10:00,71.48,71.59,71.32,71.47,94403.0,68.4624,68.5678,68.3092,68.4529,94403.0
2022-05-11 15:20:00,71.46,71.5,71.27,71.33,112785.0,68.4433,68.4816,68.2613,68.3188,112785.0
2022-05-11 15:30:00,71.34,71.43,71.03,71.06,180988.0,68.3283,68.4145,68.0314,68.0602,180988.0
2022-05-11 15:40:00,71.06,71.17,71.02,71.07,224317.0,68.0602,68.1655,68.0219,68.0697,224317.0
2022-05-11 15:50:00,71.06,71.19,70.87,71.04,510081.0,68.0602,68.1847,67.8782,68.041,510081.0
2022-05-12 09:30:00,70.88,70.88,70.13,70.17,227876.0,67.8878,67.8878,67.1694,67.2077,227876.0
2022-05-12 09:40:00,70.19,70.86,70.16,70.49,165095.0,67.2269,67.8686,67.1982,67.5142,165095.0
2022-05-12 09:50:00,70.48,70.53,70.08,70.12,157057.0,67.5047,67.5525,67.1215,67.1598,157057.0
2022-05-12 10:00:00,70.12,70.74,70.03,70.7,233521.0,67.1598,67.7537,67.0736,67.7154,233521.0
2022-05-12 10:10:00,70.71,70.71,70.14,70.16,225481.0,67.7249,67.7249,67.179,67.1982,225481.0
2022-05-12 10:20:00,70.19,70.6,70.08,70.23,165143.0,67.2269,67.6196,67.1215,67.2652,165143.0
2022-05-12 10:30:00,70.23,70.4,69.85,70.16,308151.0,67.2652,67.428,66.9012,67.1982,308151.0
2022-05-12 10:40:00,70.16,70.16,69.8,69.97,271370.0,67.1982,67.1982,66.8534,67.0162,271370.0
2022-05-12 10:50:00,69.96,70.58,69.89,70.56,322867.0,67.0066,67.6004,66.9396,67.5813,322867.0
2022-05-12 11:00:00,70.57,70.65,70.27,70.65,200015.0,67.5909,67.6675,67.3035,67.6675,200015.0
2022-05-12 11:10:00,70.65,70.93,70.57,70.9,161457.0,67.6675,67.9357,67.5909,67.9069,161457.0
2022-05-12 11:20:00,70.9,70.91,70.5,70.58,101557.0,67.9069,67.9165,67.5238,67.6004,101557.0
2022-05-12 11:30:00,70.58,70.7,70.42,70.67,90517.0,67.6004,67.7154,67.4472,67.6866,90517.0
2022-05-12 11:40:00,70.67,70.68,70.24,70.26,64109.0,67.6866,67.6962,67.2748,67.2939,64109.0
2022-05-12 11:50:00,70.25,70.27,69.95,69.95,157256.0,67.2844,67.3035,66.997,66.997,157256.0
2022-05-12 12:00:00,69.96,70.04,69.87,70.0,151681.0,67.0066,67.0832,66.9204,67.0449,151681.0
2022-05-12 12:10:00,69.97,70.08,69.87,69.95,134898.0,67.0162,67.1215,66.9204,66.997,134898.0
2022-05-12 12:20:00,69.94,70.37,69.91,70.27,88365.0,66.9874,67.3993,66.9587,67.3035,88365.0
2022-05-12 12:30:00,70.28,70.46,70.24,70.27,75355.0,67.3131,67.4855,67.2748,67.3035,75355.0
2022-05-12 12:40:00,70.27,70.51,70.11,70.31,89221.0,67.3035,67.5334,67.1503,67.3418,89221.0
2022-05-12 12:50:00,70.31,70.39,69.99,70.02,114077.0,67.3418,67.4185,67.0353,67.0641,114077.0
2022-05-12 13:00:00,70.0,70.09,69.66,69.67,172245.0,67.0449,67.1311,66.7193,66.7288,172245.0
2022-05-12 13:10:00,69.63,69.81,69.47,69.55,200238.0,66.6905,66.8629,66.5373,66.6139,200238.0
2022-05-12 13:20:00,69.55,69.7,69.52,69.62,100936.0,66.6139,66.7576,66.5852,66.681,100936.0
2022-05-12 13:30:00,69.61,69.63,69.38,69.44,118288.0,66.6714,66.6905,66.4511,66.5086,118288.0
2022-05-12 13:40:00,69.43,69.45,69.09,69.1,138254.0,66.499,66.5181,66.1733,66.1829,138254.0
2022-05-12 13:50:00,69.09,69.32,69.09,69.18,160622.0,66.1733,66.3936,66.1733,66.2595,160622.0
2022-05-12 14:00:00,69.16,69.25,69.05,69.07,123244.0,66.2404,66.3266,66.135,66.1542,123244.0
2022-05-12 14:10:00,69.08,69.27,69.02,69.27,110569.0,66.1638,66.3457,66.1063,66.3457,110569.0
2022-05-12 14:20:00,69.27,69.37,69.11,69.21,106947.0,66.3457,66.4415,66.1925,66.2883,106947.0
2022-05-12 14:30:00,69.19,69.23,69.03,69.11,130711.0,66.2691,66.3074,66.1159,66.1925,130711.0
2022-05-12 14:40:00,69.1,69.16,68.97,69.05,128105.0,66.1829,66.2404,66.0584,66.135,128105.0
2022-05-12 14:50:00,69.04,69.18,68.99,69.13,136969.0,66.1254,66.2595,66.0776,66.2116,136969.0
2022-05-12 15:00:00,69.14,69.39,69.12,69.26,122971.0,66.2212,66.4607,66.2021,66.3362,122971.0
2022-05-12 15:10:00,69.27,69.65,69.13,69.63,166240.0,66.3457,66.7097,66.2116,66.6905,166240.0
2022-05-12 15:20:00,69.61,70.18,69.58,69.9,619355.0,66.6714,67.2173,66.6426,66.9491,619355.0
2022-05-12 15:30:00,69.92,70.38,69.91,70.36,411449.0,66.9683,67.4089,66.9587,67.3897,411449.0
2022-05-12 15:40:00,70.37,70.52,70.14,70.15,448208.0,67.3993,67.543,67.179,67.1886,448208.0
2022-05-12 15:50:00,70.17,70.81,70.15,70.78,1109880.0,67.2077,67.8207,67.1886,67.792,1109880.0
2022-05-13 09:30:00,70.96,71.2,70.71,71.15,238096.0,67.9644,68.1943,67.7249,68.1464,238096.0
2022-05-13 09:40:00,71.14,71.52,70.97,71.15,234372.0,68.1368,68.5007,67.974,68.1464,234372.0
2022-05-13 09:50:00,71.14,71.52,71.14,71.32,124711.0,68.1368,68.5007,68.1368,68.3092,124711.0
2022-05-13 10:00:00,71.35,71.84,71.31,71.82,172535.0,68.3379,68.8072,68.2996,68.7881,172535.0
2022-05-13 10:10:00,71.85,71.87,71.61,71.67,79111.0,68.8168,68.836,68.5869,68.6444,79111.0
2022-05-13 10:20:00,71.69,71.98,71.64,71.79,113111.0,68.6636,68.9413,68.6157,68.7593,113111.0
2022-05-13 10:30:00,71.79,71.91,71.74,71.82,31712.0,68.7593,68.8743,68.7115,68.7881,31712.0
2022-05-13 10:40:00,71.84,71.86,71.34,71.34,103008.0,68.8072,68.8264,68.3283,68.3283,103008.0
2022-05-13 10:50:00,71.34,71.44,71.28,71.31,113602.0,68.3283,68.4241,68.2709,68.2996,113602.0
2022-05-13 11:00:00,71.32,71.43,71.26,71.33,89540.0,68.3092,68.4145,68.2517,68.3188,89540.0
2022-05-13 11:10:00,71.33,71.4,71.18,71.22,92266.0,68.3188,68.3858,68.1751,68.2134,92266.0
2022-05-13 11:20:00,71.23,71.34,71.22,71.31,70332.0,68.223,68.3283,68.2134,68.2996,70332.0
2022-05-13 11:30:00,71.32,71.4,71.27,71.38,36703.0,68.3092,68.3858,68.2613,68.3667,36703.0
2022-05-13 11:40:00,71.37,71.37,71.16,71.24,48172.0,68.3571,68.3571,68.1559,68.2326,48172.0
2022-05-13 11:50:00,71.23,71.38,71.2,71.33,65338.0,68.223,68.3667,68.1943,68.3188,65338.0
2022-05-13 12:00:00,71.35,71.57,71.26,71.56,97951.0,68.3379,68.5486,68.2517,68.5391,97951.0
2022-05-13 12:10:00,71.57,71.6,71.51,71.52,55548.0,68.5486,68.5774,68.4912,68.5007,55548.0
2022-05-13 12:20:00,71.51,71.54,71.39,71.45,41670.0,68.4912,68.5199,68.3762,68.4337,41670.0
2022-05-13 12:30:00,71.45,71.59,71.43,71.57,68444.0,68.4337,68.5678,68.4145,68.5486,68444.0
2022-05-13 12:40:00,71.57,71.61,71.47,71.52,54669.0,68.5486,68.5869,68.4529,68.5007,54669.0
2022-05-13 12:50:00,71.51,71.51,71.37,71.44,42453.0,68.4912,68.4912,68.3571,68.4241,42453.0
2022-05-13 13:00:00,71.44,71.5,71.35,71.4,45901.0,68.4241,68.4816,68.3379,68.3858,45901.0
2022-05-13 13:10:00,71.39,71.42,71.27,71.31,64494.0,68.3762,68.405,68.2613,68.2996,64494.0
2022-05-13 13:20:00,71.31,71.33,71.14,71.14,68043.0,68.2996,68.3188,68.1368,68.1368,68043.0
2022-05-13 13:30:00,71.15,71.31,71.15,71.21,39276.0,68.1464,68.2996,68.1464,68.2038,39276.0
2022-05-13 13:40:00,71.21,71.27,71.08,71.27,105988.0,68.2038,68.2613,68.0793,68.2613,105988.0
2022-05-13 13:50:00,71.28,71.29,71.04,71.04,133281.0,68.2709,68.2805,68.041,68.041,133281.0
2022-05-13 14:00:00,71.03,71.04,70.65,70.78,143222.0,68.0314,68.041,67.6675,67.792,143222.0
2022-05-13 14:10:00,70.78,70.9,70.72,70.77,47364.0,67.792,67.9069,67.7345,67.7824,47364.0
2022-05-13 14:20:00,70.77,70.8,70.53,70.65,222151.0,67.7824,67.8111,67.5525,67.6675,222151.0
2022-05-13 14:30:00,70.66,70.88,70.66,70.79,88028.0,67.6771,67.8878,67.6771,67.8016,88028.0
2022-05-13 14:40:00,70.78,70.89,70.75,70.82,97015.0,67.792,67.8973,67.7633,67.8303,97015.0
2022-05-13 14:50:00,70.82,71.13,70.82,71.08,77175.0,67.8303,68.1272,67.8303,68.0793,77175.0
2022-05-13 15:00:00,71.08,71.21,71.07,71.2,73796.0,68.0793,68.2038,68.0697,68.1943,73796.0
2022-05-13 15:10:00,71.2,71.37,71.16,71.31,126245.0,68.1943,68.3571,68.1559,68.2996,126245.0
2022-05-13 15:20:00,71.31,71.4,71.23,71.39,107177.0,68.2996,68.3858,68.223,68.3762,107177.0
2022-05-13 15:30:00,71.39,71.45,71.06,71.13,143080.0,68.3762,68.4337,68.0602,68.1272,143080.0
2022-05-13 15:40:00,71.12,71.3,71.01,71.11,221893.0,68.1176,68.29,68.0123,68.1081,221893.0
2022-05-13 15:50:00,71.1,71.23,70.83,71.2,757772.0,68.0985,68.223,67.8399,68.1943,757772.0
2022-05-16 09:30:00,70.69,70.91,70.51,70.57,163070.0,67.7058,67.9165,67.5334,67.5909,163070.0
2022-05-16 09:40:00,70.59,70.71,69.96,70.04,133973.0,67.61,67.7249,67.0066,67.0832,133973.0
2022-05-16 09:50:00,70.06,70.17,69.81,69.88,105735.0,67.1024,67.2077,66.8629,66.93,105735.0
2022-05-16 10:00:00,69.86,70.13,69.82,70.11,97634.0,66.9108,67.1694,66.8725,67.1503,97634.0
2022-05-16 10:10:00,70.12,70.35,70.06,70.24,72003.0,67.1598,67.3801,67.1024,67.2748,72003.0
2022-05-16 10:20:00,70.25,70.43,70.23,70.41,92834.0,67.2844,67.4568,67.2652,67.4376,92834.0
2022-05-16 10:30:00,70.42,70.44,70.12,70.2,86821.0,67.4472,67.4663,67.1598,67.2365,86821.0
2022-05-16 10:40:00,70.18,70.21,69.96,70.01,100045.0,67.2173,67.246,67.0066,67.0545,100045.0
2022-05-16 10:50:00,70.01,70.07,69.78,69.79,143781.0,67.0545,67.112,66.8342,66.8438,143781.0
2022-05-16 11:00:00,69.78,69.81,69.57,69.72,154624.0,66.8342,66.8629,66.6331,66.7767,154624.0
2022-05-16 11:10:00,69.72,69.83,69.56,69.68,238926.0,66.7767,66.8821,66.6235,66.7384,238926.0
2022-05-16 11:20:00,69.67,69.69,69.47,69.61,131164.0,66.7288,66.748,66.5373,66.6714,131164.0
2022-05-16 11:30:00,69.61,69.63,69.39,69.58,194249.0,66.6714,66.6905,66.4607,66.6426,194249.0
2022-05-16 11:40:00,69.61,69.93,69.48,69.9,69231.0,66.6714,66.9779,66.5469,66.9491,69231.0
2022-05-16 11:50:00,69.92,70.02,69.8,69.92,70880.0,66.9683,67.0641,66.8534,66.9683,70880.0
2022-05-16 12:00:00,69.94,70.1,69.79,69.81,77834.0,66.9874,67.1407,66.8438,66.8629,77834.0
2022-05-16 12:10:00,69.83,69.84,69.71,69.76,62711.0,66.8821,66.8917,66.7672,66.815,62711.0
2022-05-16 12:20:00,69.76,69.85,69.68,69.81,45996.0,66.815,66.9012,66.7384,66.8629,45996.0
2022-05-16 12:30:00,69.8,69.94,69.72,69.73,55833.0,66.8534,66.9874,66.7767,66.7863,55833.0
2022-05-16 12:40:00,69.74,69.88,69.63,69.85,51766.0,66.7959,66.93,66.6905,66.9012,51766.0
2022-05-16 12:50:00,69.87,69.89,69.7,69.72,49936.0,66.9204,66.9396,66.7576,66.7767,49936.0
2022-05-16 13:00:00,69.72,69.91,69.66,69.89,52908.0,66.7767,66.9587,66.7193,66.9396,52908.0
2022-05-16 13:10:00,69.87,70.07,69.87,69.89,70306.0,66.9204,67.112,66.9204,66.9396,70306.0
2022-05-16 13:20:00,69.9,70.14,69.88,70.14,87792.0,66.9491,67.179,66.93,67.179,87792.0
2022-05-16 13:30:00,70.14,70.18,70.08,70.12,58048.0,67.179,67.2173,67.1215,67.1598,58048.0
2022-05-16 13:40:00,70.12,70.25,70.08,70.11,78448.0,67.1598,67.2844,67.1215,67.1503,78448.0
2022-05-16 13:50:00,70.11,70.21,70.08,70.19,74370.0,67.1503,67.246,67.1215,67.2269,74370.0
2022-05-16 14:00:00,70.19,70.36,70.11,70.28,74553.0,67.2269,67.3897,67.1503,67.3131,74553.0
2022-05-16 14:10:00,70.28,70.28,70.16,70.19,83036.0,67.3131,67.3131,67.1982,67.2269,83036.0
2022-05-16 14:20:00,70.2,70.38,70.16,70.37,93705.0,67.2365,67.4089,67.1982,67.3993,93705.0
2022-05-16 14:30:00,70.37,70.43,70.25,70.29,78624.0,67.3993,67.4568,67.2844,67.3227,78624.0
2022-05-16 14:40:00,70.28,70.35,70.16,70.2,86080.0,67.3131,67.3801,67.1982,67.2365,86080.0
2022-05-16 14:50:00,70.2,70.24,70.11,70.17,89868.0,67.2365,67.2748,67.1503,67.2077,89868.0
2022-05-16 15:00:00,70.18,70.2,70.02,70.04,88623.0,67.2173,67.2365,67.0641,67.0832,88623.0
2022-05-16 15:10:00,70.02,70.03,69.78,69.83,135247.0,67.0641,67.0736,66.8342,66.8821,135247.0
2022-05-16 15:20:00,69.83,69.83,69.65,69.72,135619.0,66.8821,66.8821,66.7097,66.7767,135619.0
2022-05-16 15:30:00,69.71,69.82,69.63,69.73,205641.0,66.7672,66.8725,66.6905,66.7863,205641.0
2022-05-16 15:40:00,69.73,69.78,69.59,69.66,314300.0,66.7863,66.8342,66.6522,66.7193,314300.0
2022-05-16 15:50:00,69.68,69.81,69.51,69.74,726648.0,66.7384,66.8629,66.5756,66.7959,726648.0
2022-05-17 09:30:00,71.05,71.3,70.86,70.88,253108.0,68.0506,68.29,67.8686,67.8878,253108.0
2022-05-17 09:40:00,70.91,71.06,70.71,70.97,92746.0,67.9165,68.0602,67.7249,67.974,92746.0
2022-05-17 09:50:00,70.99,71.39,70.9,71.32,126673.0,67.9931,68.3762,67.9069,68.3092,126673.0
2022-05-17 10:00:00,71.34,71.58,71.27,71.42,131976.0,68.3283,68.5582,68.2613,68.405,131976.0
2022-05-17 10:10:00,71.42,71.59,71.12,71.39,92519.0,68.405,68.5678,68.1176,68.3762,92519.0
2022-05-17 10:20:00,71.38,71.44,71.14,71.17,61404.0,68.3667,68.4241,68.1368,68.1655,61404.0
2022-05-17 10:30:00,71.17,71.23,70.88,70.88,72128.0,68.1655,68.223,67.8878,67.8878,72128.0
2022-05-17 10:40:00,70.89,70.92,70.7,70.82,74715.0,67.8973,67.9261,67.7154,67.8303,74715.0
2022-05-17 10:50:00,70.81,70.9,70.71,70.9,76606.0,67.8207,67.9069,67.7249,67.9069,76606.0
2022-05-17 11:00:00,70.89,70.94,70.77,70.92,67635.0,67.8973,67.9452,67.7824,67.9261,67635.0
2022-05-17 11:10:00,70.92,71.04,70.88,70.99,75434.0,67.9261,68.041,67.8878,67.9931,75434.0
2022-05-17 11:20:00,70.99,71.19,70.97,71.17,66347.0,67.9931,68.1847,67.974,68.1655,66347.0
2022-05-17 11:30:00,71.17,71.32,71.16,71.24,52934.0,68.1655,68.3092,68.1559,68.2326,52934.0
2022-05-17 11:40:00,71.23,71.32,71.15,71.18,60424.0,68.223,68.3092,68.1464,68.1751,60424.0
2022-05-17 11:50:00,71.17,71.23,71.11,71.15,68310.0,68.1655,68.223,68.1081,68.1464,68310.0
2022-05-17 12:00:00,71.16,71.17,71.0,71.03,67145.0,68.1559,68.1655,68.0027,68.0314,67145.0
2022-05-17 12:10:00,71.01,71.16,70.93,71.11,65066.0,68.0123,68.1559,67.9357,68.1081,65066.0
2022-05-17 12:20:00,71.11,71.31,71.07,71.28,59973.0,68.1081,68.2996,68.0697,68.2709,59973.0
2022-05-17 12:30:00,71.27,71.37,71.21,71.32,44553.0,68.2613,68.3571,68.2038,68.3092,44553.0
2022-05-17 12:40:00,71.34,71.52,71.27,71.5,74906.0,68.3283,68.5007,68.2613,68.4816,74906.0
2022-05-17 12:50:00,71.5,71.54,71.42,71.48,39197.0,68.4816,68.5199,68.405,68.4624,39197.0
2022-05-17 13:00:00,71.47,71.54,71.3,71.52,47964.0,68.4529,68.5199,68.29,68.5007,47964.0
2022-05-17 13:10:00,71.52,71.52,71.41,71.43,68520.0,68.5007,68.5007,68.3954,68.4145,68520.0
2022-05-17 13:20:00,71.41,71.48,71.36,71.37,51161.0,68.3954,68.4624,68.3475,68.3571,51161.0
2022-05-17 13:30:00,71.37,71.44,71.32,71.42,50808.0,68.3571,68.4241,68.3092,68.405,50808.0
2022-05-17 13:40:00,71.41,71.56,71.35,71.55,82252.0,68.3954,68.5391,68.3379,68.5295,82252.0
2022-05-17 13:50:00,71.56,71.62,71.41,71.43,84518.0,68.5391,68.5965,68.3954,68.4145,84518.0
2022-05-17 14:00:00,71.44,71.61,71.33,71.6,60678.0,68.4241,68.5869,68.3188,68.5774,60678.0
2022-05-17 14:10:00,71.59,71.6,71.2,71.29,95794.0,68.5678,68.5774,68.1943,68.2805,95794.0
2022-05-17 14:20:00,71.29,71.35,71.03,71.26,72278.0,68.2805,68.3379,68.0314,68.2517,72278.0
2022-05-17 14:30:00,71.24,71.32,71.08,71.29,73437.0,68.2326,68.3092,68.0793,68.2805,73437.0
2022-05-17 14:40:00,71.34,71.67,71.33,71.65,85971.0,68.3283,68.6444,68.3188,68.6253,85971.0
2022-05-17 14:50:00,71.65,71.7,71.53,71.67,84929.0,68.6253,68.6731,68.5103,68.6444,84929.0
2022-05-17 15:00:00,71.68,71.87,71.61,71.77,148784.0,68.654,68.836,68.5869,68.7402,148784.0
2022-05-17 15:10:00,71.77,71.8,71.66,71.79,85570.0,68.7402,68.7689,68.6348,68.7593,85570.0
2022-05-17 15:20:00,71.79,71.88,71.77,71.84,86405.0,68.7593,68.8455,68.7402,68.8072,86405.0
2022-05-17 15:30:00,71.84,71.9,71.76,71.78,154891.0,68.8072,68.8647,68.7306,68.7498,154891.0
2022-05-17 15:40:00,71.78,71.79,71.58,71.67,240155.0,68.7498,68.7593,68.5582,68.6444,240155.0
2022-05-17 15:50:00,71.66,71.9,71.66,71.89,547161.0,68.6348,68.8647,68.6348,68.8551,547161.0
2022-05-18 09:30:00,70.8,70.94,70.55,70.76,209466.0,67.8111,67.9452,67.5717,67.7728,209466.0
2022-05-18 09:40:00,70.75,70.85,70.39,70.71,80837.0,67.7633,67.859,67.4185,67.7249,80837.0
2022-05-18 09:50:00,70.71,70.75,70.43,70.46,44146.0,67.7249,67.7633,67.4568,67.4855,44146.0
2022-05-18 10:00:00,70.46,70.68,70.39,70.4,56256.0,67.4855,67.6962,67.4185,67.428,56256.0
2022-05-18 10:10:00,70.39,70.57,70.38,70.5,63552.0,67.4185,67.5909,67.4089,67.5238,63552.0
2022-05-18 10:20:00,70.49,70.58,70.25,70.25,74147.0,67.5142,67.6004,67.2844,67.2844,74147.0
2022-05-18 10:30:00,70.24,70.3,70.13,70.28,50075.0,67.2748,67.3322,67.1694,67.3131,50075.0
2022-05-18 10:40:00,70.28,70.32,70.15,70.22,65077.0,67.3131,67.3514,67.1886,67.2556,65077.0
2022-05-18 10:50:00,70.22,70.29,70.1,70.25,93676.0,67.2556,67.3227,67.1407,67.2844,93676.0
2022-05-18 11:00:00,70.25,70.26,70.08,70.08,91089.0,67.2844,67.2939,67.1215,67.1215,91089.0
2022-05-18 11:10:00,70.08,70.08,69.85,69.92,59399.0,67.1215,67.1215,66.9012,66.9683,59399.0
2022-05-18 11:20:00,69.92,69.94,69.73,69.78,58833.0,66.9683,66.9874,66.7863,66.8342,58833.0
2022-05-18 11:30:00,69.81,69.98,69.72,69.89,63103.0,66.8629,67.0258,66.7767,66.9396,63103.0
2022-05-18 11:40:00,69.9,70.05,69.8,69.89,142639.0,66.9491,67.0928,66.8534,66.9396,142639.0
2022-05-18 11:50:00,69.89,70.0,69.55,69.56,126592.0,66.9396,67.0449,66.6139,66.6235,126592.0
2022-05-18 12:00:00,69.54,69.61,69.44,69.55,137470.0,66.6043,66.6714,66.5086,66.6139,137470.0
2022-05-18 12:10:00,69.55,69.72,69.46,69.7,145792.0,66.6139,66.7767,66.5277,66.7576,145792.0
2022-05-18 12:20:00,69.71,69.72,69.23,69.25,183996.0,66.7672,66.7767,66.3074,66.3266,183996.0
2022-05-18 12:30:00,69.26,69.37,69.2,69.36,218560.0,66.3362,66.4415,66.2787,66.4319,218560.0
2022-05-18 12:40:00,69.37,69.4,69.23,69.3,108912.0,66.4415,66.4702,66.3074,66.3745,108912.0
2022-05-18 12:50:00,69.29,69.43,69.25,69.4,86092.0,66.3649,66.499,66.3266,66.4702,86092.0
2022-05-18 13:00:00,69.4,69.42,68.98,69.0,117103.0,66.4702,66.4894,66.068,66.0871,117103.0
2022-05-18 13:10:00,68.99,68.99,68.64,68.64,143371.0,66.0776,66.0776,65.7423,65.7423,143371.0
2022-05-18 13:20:00,68.64,68.67,68.53,68.56,189704.0,65.7423,65.7711,65.637,65.6657,189704.0
2022-05-18 13:30:00,68.54,68.75,68.48,68.75,183139.0,65.6465,65.8477,65.5891,65.8477,183139.0
2022-05-18 13:40:00,68.75,68.78,68.45,68.48,131351.0,65.8477,65.8764,65.5603,65.5891,131351.0
2022-05-18 13:50:00,68.49,68.51,68.33,68.37,117030.0,65.5987,65.6178,65.4454,65.4837,117030.0
2022-05-18 14:00:00,68.37,68.46,68.26,68.4,105091.0,65.4837,65.5699,65.3784,65.5125,105091.0
2022-05-18 14:10:00,68.41,68.62,68.28,68.53,113664.0,65.522,65.7232,65.3975,65.637,113664.0
2022-05-18 14:20:00,68.53,68.62,68.43,68.59,145610.0,65.637,65.7232,65.5412,65.6944,145610.0
2022-05-18 14:30:00,68.59,68.63,68.2,68.26,145900.0,65.6944,65.7327,65.3209,65.3784,145900.0
2022-05-18 14:40:00,68.26,68.47,68.25,68.42,111767.0,65.3784,65.5795,65.3688,65.5316,111767.0
2022-05-18 14:50:00,68.42,68.45,67.97,67.99,151179.0,65.5316,65.5603,65.1006,65.1198,151179.0
2022-05-18 15:00:00,67.99,68.09,67.94,68.0,182224.0,65.1198,65.2155,65.0719,65.1293,182224.0
2022-05-18 15:10:00,68.0,68.14,67.92,67.95,200383.0,65.1293,65.2634,65.0527,65.0815,200383.0
2022-05-18 15:20:00,67.95,68.07,67.81,67.86,154717.0,65.0815,65.1964,64.9474,64.9953,154717.0
2022-05-18 15:30:00,67.85,68.26,67.84,68.21,247505.0,64.9857,65.3784,64.9761,65.3305,247505.0
2022-05-18 15:40:00,68.21,68.27,67.95,68.02,201556.0,65.3305,65.3879,65.0815,65.1485,201556.0
2022-05-18 15:50:00,68.01,68.37,67.98,68.34,826282.0,65.1389,65.4837,65.1102,65.455,826282.0
2022-05-19 09:30:00,67.48,67.9,67.2,67.54,291939.0,64.6313,65.0336,64.3631,64.6888,291939.0
2022-05-19 09:40:00,67.54,67.68,66.79,66.8,170469.0,64.6888,64.8229,63.9704,63.98,170469.0
2022-05-19 09:50:00,66.8,67.15,66.72,66.95,209887.0,63.98,64.3152,63.9034,64.1237,209887.0
2022-05-19 10:00:00,66.87,67.54,66.83,67.25,186113.0,64.047,64.6888,64.0087,64.411,186113.0
2022-05-19 10:10:00,67.24,67.72,67.24,67.53,105957.0,64.4014,64.8612,64.4014,64.6792,105957.0
2022-05-19 10:20:00,67.51,67.85,67.43,67.65,113297.0,64.66,64.9857,64.5834,64.7941,113297.0
2022-05-19 10:30:00,67.63,67.81,67.3,67.39,99032.0,64.775,64.9474,64.4589,64.5451,99032.0
2022-05-19 10:40:00,67.36,67.48,67.19,67.21,93781.0,64.5164,64.6313,64.3535,64.3727,93781.0
2022-05-19 10:50:00,67.24,67.48,67.18,67.34,116727.0,64.4014,64.6313,64.344,64.4972,116727.0
2022-05-19 11:00:00,67.33,67.57,67.17,67.34,112538.0,64.4876,64.7175,64.3344,64.4972,112538.0
2022-05-19 11:10:00,67.33,67.54,67.2,67.38,73100.0,64.4876,64.6888,64.3631,64.5355,73100.0
2022-05-19 11:20:00,67.35,67.43,67.2,67.29,75518.0,64.5068,64.5834,64.3631,64.4493,75518.0
2022-05-19 11:30:00,67.3,67.67,67.3,67.65,109262.0,64.4589,64.8133,64.4589,64.7941,109262.0
2022-05-19 11:40:00,67.65,67.85,67.62,67.8,97714.0,64.7941,64.9857,64.7654,64.9378,97714.0
2022-05-19 11:50:00,67.8,67.82,67.44,67.49,88313.0,64.9378,64.9569,64.593,64.6409,88313.0
2022-05-19 12:00:00,67.49,67.68,67.46,67.63,87431.0,64.6409,64.8229,64.6121,64.775,87431.0
2022-05-19 12:10:00,67.63,67.76,67.46,67.49,72458.0,64.775,64.8995,64.6121,64.6409,72458.0
2022-05-19 12:20:00,67.47,67.54,67.29,67.53,87075.0,64.6217,64.6888,64.4493,64.6792,87075.0
2022-05-19 12:30:00,67.52,67.56,67.26,67.29,75833.0,64.6696,64.7079,64.4206,64.4493,75833.0
2022-05-19 12:40:00,67.28,67.29,67.05,67.11,65869.0,64.4397,64.4493,64.2194,64.2769,65869.0
2022-05-19 12:50:00,67.12,67.31,67.03,67.23,96472.0,64.2865,64.4685,64.2003,64.3919,96472.0
2022-05-19 13:00:00,67.26,67.4,67.2,67.26,58122.0,64.4206,64.5547,64.3631,64.4206,58122.0
2022-05-19 13:10:00,67.26,67.26,66.86,67.18,230317.0,64.4206,64.4206,64.0375,64.344,230317.0
2022-05-19 13:20:00,67.18,67.37,67.15,67.27,91865.0,64.344,64.5259,64.3152,64.4302,91865.0
2022-05-19 13:30:00,67.28,67.41,67.16,67.29,122903.0,64.4397,64.5643,64.3248,64.4493,122903.0
2022-05-19 13:40:00,67.29,67.35,67.03,67.06,85875.0,64.4493,64.5068,64.2003,64.229,85875.0
2022-05-19 13:50:00,67.04,67.7,67.04,67.6,100305.0,64.2099,64.842,64.2099,64.7462,100305.0
2022-05-19 14:00:00,67.61,67.64,67.32,67.41,76653.0,64.7558,64.7845,64.4781,64.5643,76653.0
2022-05-19 14:10:00,67.4,67.58,67.34,67.39,81970.0,64.5547,64.7271,64.4972,64.5451,81970.0
2022-05-19 14:20:00,67.37,67.48,67.27,67.36,72584.0,64.5259,64.6313,64.4302,64.5164,72584.0
2022-05-19 14:30:00,67.35,67.55,67.29,67.47,116515.0,64.5068,64.6983,64.4493,64.6217,116515.0
2022-05-19 14:40:00,67.44,67.54,67.26,67.53,177754.0,64.593,64.6888,64.4206,64.6792,177754.0
2022-05-19 14:50:00,67.52,67.6,67.37,67.51,185763.0,64.6696,64.7462,64.5259,64.66,185763.0
2022-05-19 15:00:00,67.51,67.73,67.42,67.42,232530.0,64.66,64.8707,64.5738,64.5738,232530.0
2022-05-19 15:10:00,67.42,67.47,67.21,67.23,226518.0,64.5738,64.6217,64.3727,64.3919,226518.0
2022-05-19 15:20:00,67.24,67.25,66.96,66.96,197624.0,64.4014,64.411,64.1332,64.1332,197624.0
2022-05-19 15:30:00,66.96,67.17,66.92,67.0,357339.0,64.1332,64.3344,64.0949,64.1716,357339.0
2022-05-19 15:40:00,67.01,67.21,66.9,67.11,445938.0,64.1811,64.3727,64.0758,64.2769,445938.0
2022-05-19 15:50:00,67.11,67.17,66.92,67.06,1025929.0,64.2769,64.3344,64.0949,64.229,1025929.0
2022-05-20 09:30:00,67.88,68.26,67.78,68.24,311944.0,65.0144,65.3784,64.9186,65.3592,311944.0
2022-05-20 09:40:00,68.24,68.24,67.91,68.17,120455.0,65.3592,65.3592,65.0431,65.2922,120455.0
2022-05-20 09:50:00,68.15,68.56,68.09,68.51,171497.0,65.273,65.6657,65.2155,65.6178,171497.0
2022-05-20 10:00:00,68.5,68.67,68.28,68.32,170233.0,65.6082,65.7711,65.3975,65.4358,170233.0
2022-05-20 10:10:00,68.31,68.39,68.12,68.13,113405.0,65.4263,65.5029,65.2443,65.2539,113405.0
2022-05-20 10:20:00,68.1,68.21,67.86,68.2,95361.0,65.2251,65.3305,64.9953,65.3209,95361.0
2022-05-20 10:30:00,68.2,68.26,67.99,68.09,117947.0,65.3209,65.3784,65.1198,65.2155,117947.0
2022-05-20 10:40:00,68.09,68.21,67.96,68.0,92290.0,65.2155,65.3305,65.091,65.1293,92290.0
2022-05-20 10:50:00,68.0,68.05,67.66,67.67,86764.0,65.1293,65.1772,64.8037,64.8133,86764.0
2022-05-20 11:00:00,67.68,67.82,67.52,67.53,106281.0,64.8229,64.9569,64.6696,64.6792,106281.0
2022-05-20 11:10:00,67.53,67.65,67.4,67.56,73486.0,64.6792,64.7941,64.5547,64.7079,73486.0
2022-05-20 11:20:00,67.56,67.72,67.49,67.63,114637.0,64.7079,64.8612,64.6409,64.775,114637.0
2022-05-20 11:30:00,67.63,67.77,67.56,67.6,77094.0,64.775,64.9091,64.7079,64.7462,77094.0
2022-05-20 11:40:00,67.63,67.75,67.46,67.65,99888.0,64.775,64.8899,64.6121,64.7941,99888.0
2022-05-20 11:50:00,67.64,67.72,67.52,67.56,62915.0,64.7845,64.8612,64.6696,64.7079,62915.0
2022-05-20 12:00:00,67.56,67.59,67.36,67.37,84672.0,64.7079,64.7367,64.5164,64.5259,84672.0
2022-05-20 12:10:00,67.36,67.44,67.22,67.32,114175.0,64.5164,64.593,64.3823,64.4781,114175.0
2022-05-20 12:20:00,67.31,67.49,67.29,67.41,64350.0,64.4685,64.6409,64.4493,64.5643,64350.0
2022-05-20 12:30:00,67.39,67.48,67.26,67.31,69945.0,64.5451,64.6313,64.4206,64.4685,69945.0
2022-05-20 12:40:00,67.3,67.32,67.02,67.31,91278.0,64.4589,64.4781,64.1907,64.4685,91278.0
2022-05-20 12:50:00,67.3,67.45,67.21,67.36,140197.0,64.4589,64.6026,64.3727,64.5164,140197.0
2022-05-20 13:00:00,67.36,67.36,67.09,67.11,62860.0,64.5164,64.5164,64.2578,64.2769,62860.0
2022-05-20 13:10:00,67.12,67.16,66.97,67.0,96885.0,64.2865,64.3248,64.1428,64.1716,96885.0
2022-05-20 13:20:00,67.01,67.05,66.85,66.86,61439.0,64.1811,64.2194,64.0279,64.0375,61439.0
2022-05-20 13:30:00,66.86,67.33,66.86,67.22,94762.0,64.0375,64.4876,64.0375,64.3823,94762.0
2022-05-20 13:40:00,67.21,67.44,67.09,67.29,78521.0,64.3727,64.593,64.2578,64.4493,78521.0
2022-05-20 13:50:00,67.28,67.43,67.19,67.36,70720.0,64.4397,64.5834,64.3535,64.5164,70720.0
2022-05-20 14:00:00,67.35,67.48,67.28,67.37,94785.0,64.5068,64.6313,64.4397,64.5259,94785.0
2022-05-20 14:10:00,67.38,67.45,67.17,67.25,63698.0,64.5355,64.6026,64.3344,64.411,63698.0
2022-05-20 14:20:00,67.25,67.36,67.17,67.34,86296.0,64.411,64.5164,64.3344,64.4972,86296.0
2022-05-20 14:30:00,67.32,67.39,67.17,67.26,150564.0,64.4781,64.5451,64.3344,64.4206,150564.0
2022-05-20 14:40:00,67.26,67.56,67.26,67.55,93583.0,64.4206,64.7079,64.4206,64.6983,93583.0
2022-05-20 14:50:00,67.55,67.8,67.5,67.57,73002.0,64.6983,64.9378,64.6505,64.7175,73002.0
2022-05-20 15:00:00,67.58,67.69,67.39,67.44,89397.0,64.7271,64.8324,64.5451,64.593,89397.0
2022-05-20 15:10:00,67.44,67.57,67.36,67.54,132279.0,64.593,64.7175,64.5164,64.6888,132279.0
2022-05-20 15:20:00,67.54,67.9,67.52,67.89,119797.0,64.6888,65.0336,64.6696,65.024,119797.0
2022-05-20 15:30:00,67.9,68.33,67.77,68.18,174669.0,65.0336,65.4454,64.9091,65.3017,174669.0
2022-05-20 15:40:00,68.19,68.51,68.16,68.35,273799.0,65.3113,65.6178,65.2826,65.4646,273799.0
2022-05-20 15:50:00,68.35,68.69,68.35,68.65,757120.0,65.4646,65.7902,65.4646,65.7519,757120.0
2022-05-23 09:30:00,69.31,69.4,68.71,68.81,261411.0,66.384,66.4702,65.8094,65.9052,261411.0
2022-05-23 09:40:00,68.79,69.24,68.75,69.12,106254.0,65.886,66.317,65.8477,66.2021,106254.0
2022-05-23 09:50:00,69.14,69.37,68.86,68.9,87755.0,66.2212,66.4415,65.953,65.9914,87755.0
2022-05-23 10:00:00,68.89,68.96,68.67,68.76,96782.0,65.9818,66.0488,65.7711,65.8573,96782.0
2022-05-23 10:10:00,68.74,69.21,68.74,69.15,139714.0,65.8381,66.2883,65.8381,66.2308,139714.0
2022-05-23 10:20:00,69.13,69.29,68.93,69.29,82174.0,66.2116,66.3649,66.0201,66.3649,82174.0
2022-05-23 10:30:00,69.33,69.45,69.27,69.37,93692.0,66.4032,66.5181,66.3457,66.4415,93692.0
2022-05-23 10:40:00,69.38,69.42,69.15,69.35,54243.0,66.4511,66.4894,66.2308,66.4224,54243.0
2022-05-23 10:50:00,69.34,69.34,69.07,69.25,63837.0,66.4128,66.4128,66.1542,66.3266,63837.0
2022-05-23 11:00:00,69.25,69.63,69.18,69.62,115896.0,66.3266,66.6905,66.2595,66.681,115896.0
2022-05-23 11:10:00,69.63,69.8,69.59,69.75,113109.0,66.6905,66.8534,66.6522,66.8055,113109.0
2022-05-23 11:20:00,69.73,69.87,69.72,69.86,69873.0,66.7863,66.9204,66.7767,66.9108,69873.0
2022-05-23 11:30:00,69.87,70.25,69.83,70.25,168155.0,66.9204,67.2844,66.8821,67.2844,168155.0
2022-05-23 11:40:00,70.26,70.27,70.15,70.26,172139.0,67.2939,67.3035,67.1886,67.2939,172139.0
2022-05-23 11:50:00,70.27,70.37,70.2,70.28,150581.0,67.3035,67.3993,67.2365,67.3131,150581.0
2022-05-23 12:00:00,70.27,70.47,70.25,70.46,125778.0,67.3035,67.4951,67.2844,67.4855,125778.0
2022-05-23 12:10:00,70.44,70.45,70.29,70.4,83502.0,67.4663,67.4759,67.3227,67.428,83502.0
2022-05-23 12:20:00,70.39,70.45,70.28,70.3,68951.0,67.4185,67.4759,67.3131,67.3322,68951.0
2022-05-23 12:30:00,70.31,70.37,70.25,70.34,91549.0,67.3418,67.3993,67.2844,67.3706,91549.0
2022-05-23 12:40:00,70.32,70.35,70.01,70.03,95977.0,67.3514,67.3801,67.0545,67.0736,95977.0
2022-05-23 12:50:00,70.04,70.06,69.9,69.98,63007.0,67.0832,67.1024,66.9491,67.0258,63007.0
2022-05-23 13:00:00,69.98,69.99,69.89,69.97,75487.0,67.0258,67.0353,66.9396,67.0162,75487.0
2022-05-23 13:10:00,69.96,69.98,69.91,69.93,123841.0,67.0066,67.0258,66.9587,66.9779,123841.0
2022-05-23 13:20:00,69.92,70.01,69.86,69.99,92038.0,66.9683,67.0545,66.9108,67.0353,92038.0
2022-05-23 13:30:00,69.99,70.14,69.94,69.95,68673.0,67.0353,67.179,66.9874,66.997,68673.0
2022-05-23 13:40:00,69.98,70.16,69.93,70.11,95763.0,67.0258,67.1982,66.9779,67.1503,95763.0
2022-05-23 13:50:00,70.11,70.25,70.05,70.22,125465.0,67.1503,67.2844,67.0928,67.2556,125465.0
2022-05-23 14:00:00,70.22,70.28,69.95,69.99,324608.0,67.2556,67.3131,66.997,67.0353,324608.0
2022-05-23 14:10:00,70.01,70.28,70.0,70.25,158322.0,67.0545,67.3131,67.0449,67.2844,158322.0
2022-05-23 14:20:00,70.23,70.24,70.08,70.12,62995.0,67.2652,67.2748,67.1215,67.1598,62995.0
2022-05-23 14:30:00,70.12,70.17,70.03,70.14,117230.0,67.1598,67.2077,67.0736,67.179,117230.0
2022-05-23 14:40:00,70.14,70.37,70.07,70.19,161332.0,67.179,67.3993,67.112,67.2269,161332.0
2022-05-23 14:50:00,70.19,70.23,70.01,70.09,77460.0,67.2269,67.2652,67.0545,67.1311,77460.0
2022-05-23 15:00:00,70.1,70.2,70.03,70.15,105081.0,67.1407,67.2365,67.0736,67.1886,105081.0
2022-05-23 15:10:00,70.13,70.13,69.94,70.0,86880.0,67.1694,67.1694,66.9874,67.0449,86880.0
2022-05-23 15:20:00,70.01,70.05,69.86,69.91,92326.0,67.0545,67.0928,66.9108,66.9587,92326.0
2022-05-23 15:30:00,69.9,70.08,69.8,69.82,128313.0,66.9491,67.1215,66.8534,66.8725,128313.0
2022-05-23 15:40:00,69.81,69.9,69.77,69.81,265011.0,66.8629,66.9491,66.8246,66.8629,265011.0
2022-05-23 15:50:00,69.82,70.12,69.81,70.06,452526.0,66.8725,67.1598,66.8629,67.1024,452526.0
2022-05-24 09:30:00,69.67,70.53,69.13,69.67,352851.0,66.7288,67.5525,66.2116,66.7288,352851.0
2022-05-24 09:40:00,69.65,69.91,69.62,69.86,122372.0,66.7097,66.9587,66.681,66.9108,122372.0
2022-05-24 09:50:00,69.86,69.96,69.61,69.68,161297.0,66.9108,67.0066,66.6714,66.7384,161297.0
2022-05-24 10:00:00,69.69,69.69,68.94,68.97,136297.0,66.748,66.748,66.0297,66.0584,136297.0
2022-05-24 10:10:00,68.96,69.0,68.76,68.81,62278.0,66.0488,66.0871,65.8573,65.9052,62278.0
2022-05-24 10:20:00,68.79,68.99,68.73,68.89,209371.0,65.886,66.0776,65.8285,65.9818,209371.0
2022-05-24 10:30:00,68.89,68.9,68.66,68.87,103001.0,65.9818,65.9914,65.7615,65.9626,103001.0
2022-05-24 10:40:00,68.86,68.89,68.6,68.61,203018.0,65.953,65.9818,65.704,65.7136,203018.0
2022-05-24 10:50:00,68.62,68.79,68.56,68.79,111099.0,65.7232,65.886,65.6657,65.886,111099.0
2022-05-24 11:00:00,68.8,68.83,68.65,68.69,97866.0,65.8956,65.9243,65.7519,65.7902,97866.0
2022-05-24 11:10:00,68.69,68.69,68.36,68.37,203885.0,65.7902,65.7902,65.4741,65.4837,203885.0
2022-05-24 11:20:00,68.37,68.8,68.31,68.76,72106.0,65.4837,65.8956,65.4263,65.8573,72106.0
2022-05-24 11:30:00,68.76,68.81,68.56,68.66,44242.0,65.8573,65.9052,65.6657,65.7615,44242.0
2022-05-24 11:40:00,68.69,69.21,68.67,69.14,67666.0,65.7902,66.2883,65.7711,66.2212,67666.0
2022-05-24 11:50:00,69.15,69.18,68.92,68.92,46892.0,66.2308,66.2595,66.0105,66.0105,46892.0
2022-05-24 12:00:00,68.92,69.0,68.84,69.0,62228.0,66.0105,66.0871,65.9339,66.0871,62228.0
2022-05-24 12:10:00,69.0,69.5,68.99,69.34,64419.0,66.0871,66.566,66.0776,66.4128,64419.0
2022-05-24 12:20:00,69.33,69.33,69.02,69.03,59846.0,66.4032,66.4032,66.1063,66.1159,59846.0
2022-05-24 12:30:00,69.03,69.05,68.84,68.85,55819.0,66.1159,66.135,65.9339,65.9435,55819.0
2022-05-24 12:40:00,68.85,68.94,68.81,68.93,39250.0,65.9435,66.0297,65.9052,66.0201,39250.0
2022-05-24 12:50:00,68.92,69.07,68.88,68.93,44537.0,66.0105,66.1542,65.9722,66.0201,44537.0
2022-05-24 13:00:00,68.9,68.93,68.7,68.78,38630.0,65.9914,66.0201,65.7998,65.8764,38630.0
2022-05-24 13:10:00,68.77,68.97,68.74,68.89,40276.0,65.8668,66.0584,65.8381,65.9818,40276.0
2022-05-24 13:20:00,68.84,68.86,68.58,68.81,119353.0,65.9339,65.953,65.6849,65.9052,119353.0
2022-05-24 13:30:00,68.8,68.95,68.66,68.92,41418.0,65.8956,66.0392,65.7615,66.0105,41418.0
2022-05-24 13:40:00,68.94,69.15,68.94,69.03,49785.0,66.0297,66.2308,66.0297,66.1159,49785.0
2022-05-24 13:50:00,69.02,69.1,68.97,69.01,37753.0,66.1063,66.1829,66.0584,66.0967,37753.0
2022-05-24 14:00:00,69.02,69.03,68.83,68.98,110923.0,66.1063,66.1159,65.9243,66.068,110923.0
2022-05-24 14:10:00,68.94,69.11,68.86,68.9,155082.0,66.0297,66.1925,65.953,65.9914,155082.0
2022-05-24 14:20:00,68.9,69.02,68.81,68.84,72787.0,65.9914,66.1063,65.9052,65.9339,72787.0
2022-05-24 14:30:00,68.83,68.97,68.76,68.92,94796.0,65.9243,66.0584,65.8573,66.0105,94796.0
2022-05-24 14:40:00,68.93,68.96,68.51,68.57,71262.0,66.0201,66.0488,65.6178,65.6753,71262.0
2022-05-24 14:50:00,68.55,68.65,68.44,68.62,89124.0,65.6561,65.7519,65.5508,65.7232,89124.0
2022-05-24 15:00:00,68.62,68.87,68.6,68.74,92556.0,65.7232,65.9626,65.704,65.8381,92556.0
2022-05-24 15:10:00,68.75,68.84,68.7,68.74,107201.0,65.8477,65.9339,65.7998,65.8381,107201.0
2022-05-24 15:20:00,68.74,68.87,68.65,68.84,188949.0,65.8381,65.9626,65.7519,65.9339,188949.0
2022-05-24 15:30:00,68.85,69.31,68.78,69.18,210815.0,65.9435,66.384,65.8764,66.2595,210815.0
2022-05-24 15:40:00,69.19,69.28,69.06,69.17,196421.0,66.2691,66.3553,66.1446,66.25,196421.0
2022-05-24 15:50:00,69.18,69.22,68.85,69.06,465042.0,66.2595,66.2978,65.9435,66.1446,465042.0
2022-05-25 09:30:00,68.88,69.46,68.88,69.19,169514.0,65.9722,66.5277,65.9722,66.2691,169514.0
2022-05-25 09:40:00,69.21,69.59,69.1,69.19,86923.0,66.2883,66.6522,66.1829,66.2691,86923.0
2022-05-25 09:50:00,69.21,69.38,69.08,69.36,61589.0,66.2883,66.4511,66.1638,66.4319,61589.0
2022-05-25 10:00:00,69.33,69.43,69.06,69.12,84402.0,66.4032,66.499,66.1446,66.2021,84402.0
2022-05-25 10:10:00,69.13,69.65,69.08,69.55,86248.0,66.2116,66.7097,66.1638,66.6139,86248.0
2022-05-25 10:20:00,69.53,69.54,69.39,69.47,79618.0,66.5948,66.6043,66.4607,66.5373,79618.0
2022-05-25 10:30:00,69.47,69.62,69.36,69.6,106754.0,66.5373,66.681,66.4319,66.6618,106754.0
2022-05-25 10:40:00,69.61,69.68,69.42,69.56,90301.0,66.6714,66.7384,66.4894,66.6235,90301.0
2022-05-25 10:50:00,69.56,69.62,69.37,69.43,82714.0,66.6235,66.681,66.4415,66.499,82714.0
2022-05-25 11:00:00,69.42,69.42,69.09,69.17,76164.0,66.4894,66.4894,66.1733,66.25,76164.0
2022-05-25 11:10:00,69.17,69.27,69.15,69.22,76898.0,66.25,66.3457,66.2308,66.2978,76898.0
2022-05-25 11:20:00,69.21,69.22,69.08,69.1,88267.0,66.2883,66.2978,66.1638,66.1829,88267.0
2022-05-25 11:30:00,69.09,69.1,68.87,69.0,90339.0,66.1733,66.1829,65.9626,66.0871,90339.0
2022-05-25 11:40:00,68.98,69.22,68.9,69.19,69928.0,66.068,66.2978,65.9914,66.2691,69928.0
2022-05-25 11:50:00,69.2,69.22,69.11,69.12,53300.0,66.2787,66.2978,66.1925,66.2021,53300.0
2022-05-25 12:00:00,69.13,69.18,68.91,68.96,71048.0,66.2116,66.2595,66.0009,66.0488,71048.0
2022-05-25 12:10:00,68.95,69.04,68.9,68.94,71836.0,66.0392,66.1254,65.9914,66.0297,71836.0
2022-05-25 12:20:00,68.93,68.94,68.77,68.9,85565.0,66.0201,66.0297,65.8668,65.9914,85565.0
2022-05-25 12:30:00,68.95,68.97,68.86,68.9,44462.0,66.0392,66.0584,65.953,65.9914,44462.0
2022-05-25 12:40:00,68.9,69.06,68.85,69.04,75360.0,65.9914,66.1446,65.9435,66.1254,75360.0
2022-05-25 12:50:00,69.03,69.06,68.94,69.03,53895.0,66.1159,66.1446,66.0297,66.1159,53895.0
2022-05-25 13:00:00,69.03,69.04,68.87,68.96,51272.0,66.1159,66.1254,65.9626,66.0488,51272.0
2022-05-25 13:10:00,68.97,69.09,68.86,69.05,60681.0,66.0584,66.1733,65.953,66.135,60681.0
2022-05-25 13:20:00,69.04,69.12,68.97,69.12,51856.0,66.1254,66.2021,66.0584,66.2021,51856.0
2022-05-25 13:30:00,69.11,69.3,69.09,69.22,54846.0,66.1925,66.3745,66.1733,66.2978,54846.0
2022-05-25 13:40:00,69.22,69.25,69.16,69.25,42002.0,66.2978,66.3266,66.2404,66.3266,42002.0
2022-05-25 13:50:00,69.24,69.25,69.12,69.19,53596.0,66.317,66.3266,66.2021,66.2691,53596.0
2022-05-25 14:00:00,69.17,69.57,68.9,69.16,151226.0,66.25,66.6331,65.9914,66.2404,151226.0
2022-05-25 14:10:00,69.19,69.65,69.19,69.55,107149.0,66.2691,66.7097,66.2691,66.6139,107149.0
2022-05-25 14:20:00,69.55,69.75,69.48,69.71,87981.0,66.6139,66.8055,66.5469,66.7672,87981.0
2022-05-25 14:30:00,69.72,69.88,69.66,69.72,119790.0,66.7767,66.93,66.7193,66.7767,119790.0
2022-05-25 14:40:00,69.73,69.9,69.71,69.76,80703.0,66.7863,66.9491,66.7672,66.815,80703.0
2022-05-25 14:50:00,69.76,69.95,69.74,69.93,69912.0,66.815,66.997,66.7959,66.9779,69912.0
2022-05-25 15:00:00,69.94,70.22,69.89,70.15,112688.0,66.9874,67.2556,66.9396,67.1886,112688.0
2022-05-25 15:10:00,70.14,70.19,70.05,70.05,114623.0,67.179,67.2269,67.0928,67.0928,114623.0
2022-05-25 15:20:00,70.06,70.19,70.02,70.09,122887.0,67.1024,67.2269,67.0641,67.1311,122887.0
2022-05-25 15:30:00,70.09,70.18,69.91,69.95,166074.0,67.1311,67.2173,66.9587,66.997,166074.0
2022-05-25 15:40:00,69.95,70.0,69.8,69.89,220139.0,66.997,67.0449,66.8534,66.9396,220139.0
2022-05-25 15:50:00,69.88,69.89,69.67,69.85,642557.0,66.93,66.9396,66.7288,66.9012,642557.0
2022-05-26 09:30:00,70.13,70.62,69.91,70.32,182080.0,67.1694,67.6387,66.9587,67.3514,182080.0
2022-05-26 09:40:00,70.36,70.73,70.34,70.71,91971.0,67.3897,67.7441,67.3706,67.7249,91971.0
2022-05-26 09:50:00,70.72,70.97,70.72,70.87,100474.0,67.7345,67.974,67.7345,67.8782,100474.0
2022-05-26 10:00:00,70.89,70.9,70.72,70.74,101334.0,67.8973,67.9069,67.7345,67.7537,101334.0
2022-05-26 10:10:00,70.75,71.07,70.58,71.06,235330.0,67.7633,68.0697,67.6004,68.0602,235330.0
2022-05-26 10:20:00,71.07,71.14,70.9,70.95,90699.0,68.0697,68.1368,67.9069,67.9548,90699.0
2022-05-26 10:30:00,70.97,70.98,70.76,70.9,58074.0,67.974,67.9835,67.7728,67.9069,58074.0
2022-05-26 10:40:00,70.9,71.0,70.74,70.97,75011.0,67.9069,68.0027,67.7537,67.974,75011.0
2022-05-26 10:50:00,70.99,71.27,70.99,71.27,124910.0,67.9931,68.2613,67.9931,68.2613,124910.0
2022-05-26 11:00:00,71.27,71.43,71.26,71.36,71944.0,68.2613,68.4145,68.2517,68.3475,71944.0
2022-05-26 11:10:00,71.37,71.4,71.29,71.38,52846.0,68.3571,68.3858,68.2805,68.3667,52846.0
2022-05-26 11:20:00,71.37,71.4,71.27,71.27,80116.0,68.3571,68.3858,68.2613,68.2613,80116.0
2022-05-26 11:30:00,71.28,71.37,71.17,71.31,79678.0,68.2709,68.3571,68.1655,68.2996,79678.0
2022-05-26 11:40:00,71.32,71.36,71.21,71.3,69379.0,68.3092,68.3475,68.2038,68.29,69379.0
2022-05-26 11:50:00,71.28,71.38,71.21,71.34,64183.0,68.2709,68.3667,68.2038,68.3283,64183.0
2022-05-26 12:00:00,71.33,71.45,71.3,71.41,70460.0,68.3188,68.4337,68.29,68.3954,70460.0
2022-05-26 12:10:00,71.41,71.55,71.4,71.49,81717.0,68.3954,68.5295,68.3858,68.472,81717.0
2022-05-26 12:20:00,71.5,71.84,71.48,71.82,73435.0,68.4816,68.8072,68.4624,68.7881,73435.0
2022-05-26 12:30:00,71.82,71.83,71.61,71.72,48269.0,68.7881,68.7977,68.5869,68.6923,48269.0
2022-05-26 12:40:00,71.72,71.8,71.66,71.77,65335.0,68.6923,68.7689,68.6348,68.7402,65335.0
2022-05-26 12:50:00,71.77,71.94,71.76,71.9,66084.0,68.7402,68.903,68.7306,68.8647,66084.0
2022-05-26 13:00:00,71.9,71.99,71.87,71.99,67099.0,68.8647,68.9509,68.836,68.9509,67099.0
2022-05-26 13:10:00,71.99,72.03,71.9,71.97,95150.0,68.9509,68.9892,68.8647,68.9317,95150.0
2022-05-26 13:20:00,71.97,71.99,71.83,71.98,66263.0,68.9317,68.9509,68.7977,68.9413,66263.0
2022-05-26 13:30:00,71.98,72.0,71.91,71.98,57266.0,68.9413,68.9605,68.8743,68.9413,57266.0
2022-05-26 13:40:00,71.98,72.01,71.91,71.94,80052.0,68.9413,68.9701,68.8743,68.903,80052.0
2022-05-26 13:50:00,71.95,72.07,71.86,72.04,72006.0,68.9126,69.0275,68.8264,68.9988,72006.0
2022-05-26 14:00:00,72.04,72.12,72.0,72.09,78407.0,68.9988,69.0754,68.9605,69.0467,78407.0
2022-05-26 14:10:00,72.1,72.11,71.99,72.01,77418.0,69.0563,69.0658,68.9509,68.9701,77418.0
2022-05-26 14:20:00,72.02,72.05,71.86,71.87,69688.0,68.9796,69.0084,68.8264,68.836,69688.0
2022-05-26 14:30:00,71.86,71.88,71.73,71.76,61707.0,68.8264,68.8455,68.7019,68.7306,61707.0
2022-05-26 14:40:00,71.76,71.84,71.75,71.83,57814.0,68.7306,68.8072,68.721,68.7977,57814.0
2022-05-26 14:50:00,71.84,71.9,71.77,71.88,53890.0,68.8072,68.8647,68.7402,68.8455,53890.0
2022-05-26 15:00:00,71.86,71.89,71.72,71.81,53139.0,68.8264,68.8551,68.6923,68.7785,53139.0
2022-05-26 15:10:00,71.81,71.83,71.58,71.7,77409.0,68.7785,68.7977,68.5582,68.6731,77409.0
2022-05-26 15:20:00,71.7,71.72,71.55,71.67,94322.0,68.6731,68.6923,68.5295,68.6444,94322.0
2022-05-26 15:30:00,71.67,71.77,71.63,71.77,115242.0,68.6444,68.7402,68.6061,68.7402,115242.0
2022-05-26 15:40:00,71.77,72.04,71.73,72.03,192400.0,68.7402,68.9988,68.7019,68.9892,192400.0
2022-05-26 15:50:00,72.04,72.08,71.6,71.66,534689.0,68.9988,69.0371,68.5774,68.6348,534689.0
2022-05-27 09:30:00,72.36,72.52,71.67,71.69,194040.0,69.3053,69.4585,68.6444,68.6636,194040.0
2022-05-27 09:40:00,71.69,72.02,71.55,72.02,232619.0,68.6636,68.9796,68.5295,68.9796,232619.0
2022-05-27 09:50:00,72.03,72.53,72.03,72.37,76735.0,68.9892,69.4681,68.9892,69.3149,76735.0
2022-05-27 10:00:00,72.39,72.54,72.29,72.47,64769.0,69.334,69.4777,69.2382,69.4106,64769.0
2022-05-27 10:10:00,72.46,72.65,72.37,72.62,129258.0,69.4011,69.583,69.3149,69.5543,129258.0
2022-05-27 10:20:00,72.62,72.78,72.61,72.68,105019.0,69.5543,69.7076,69.5447,69.6118,105019.0
2022-05-27 10:30:00,72.7,72.78,72.65,72.68,176494.0,69.6309,69.7076,69.583,69.6118,176494.0
2022-05-27 10:40:00,72.67,72.76,72.59,72.76,76177.0,69.6022,69.6884,69.5256,69.6884,76177.0
2022-05-27 10:50:00,72.77,72.85,72.65,72.68,78083.0,69.698,69.7746,69.583,69.6118,78083.0
2022-05-27 11:00:00,72.69,72.71,72.56,72.71,73332.0,69.6214,69.6405,69.4968,69.6405,73332.0
2022-05-27 11:10:00,72.7,72.79,72.67,72.78,58136.0,69.6309,69.7171,69.6022,69.7076,58136.0
2022-05-27 11:20:00,72.78,72.82,72.68,72.74,44074.0,69.7076,69.7459,69.6118,69.6692,44074.0
2022-05-27 11:30:00,72.75,72.76,72.55,72.56,60606.0,69.6788,69.6884,69.4873,69.4968,60606.0
2022-05-27 11:40:00,72.54,72.76,72.54,72.73,50699.0,69.4777,69.6884,69.4777,69.6597,50699.0
2022-05-27 11:50:00,72.73,72.73,72.57,72.6,42402.0,69.6597,69.6597,69.5064,69.5352,42402.0
2022-05-27 12:00:00,72.61,72.65,72.48,72.51,93557.0,69.5447,69.583,69.4202,69.449,93557.0
2022-05-27 12:10:00,72.51,72.62,72.5,72.62,56800.0,69.449,69.5543,69.4394,69.5543,56800.0
2022-05-27 12:20:00,72.62,72.76,72.54,72.67,76145.0,69.5543,69.6884,69.4777,69.6022,76145.0
2022-05-27 12:30:00,72.66,72.66,72.47,72.5,49702.0,69.5926,69.5926,69.4106,69.4394,49702.0
2022-05-27 12:40:00,72.49,72.53,72.41,72.42,52804.0,69.4298,69.4681,69.3532,69.3628,52804.0
2022-05-27 12:50:00,72.42,72.53,72.34,72.48,45430.0,69.3628,69.4681,69.2861,69.4202,45430.0
2022-05-27 13:00:00,72.49,72.55,72.46,72.48,41194.0,69.4298,69.4873,69.4011,69.4202,41194.0
2022-05-27 13:10:00,72.48,72.49,72.39,72.43,38189.0,69.4202,69.4298,69.334,69.3723,38189.0
2022-05-27 13:20:00,72.43,72.44,72.3,72.37,53878.0,69.3723,69.3819,69.2478,69.3149,53878.0
2022-05-27 13:30:00,72.37,72.44,72.36,72.36,37289.0,69.3149,69.3819,69.3053,69.3053,37289.0
2022-05-27 13:40:00,72.37,72.44,72.3,72.42,58054.0,69.3149,69.3819,69.2478,69.3628,58054.0
2022-05-27 13:50:00,72.41,72.44,72.35,72.44,46404.0,69.3532,69.3819,69.2957,69.3819,46404.0
2022-05-27 14:00:00,72.42,72.44,72.25,72.34,77497.0,69.3628,69.3819,69.1999,69.2861,77497.0
2022-05-27 14:10:00,72.34,72.52,72.31,72.51,47415.0,69.2861,69.4585,69.2574,69.449,47415.0
2022-05-27 14:20:00,72.51,72.52,72.4,72.42,42756.0,69.449,69.4585,69.3436,69.3628,42756.0
2022-05-27 14:30:00,72.43,72.49,72.41,72.43,47726.0,69.3723,69.4298,69.3532,69.3723,47726.0
2022-05-27 14:40:00,72.42,72.53,72.41,72.52,39408.0,69.3628,69.4681,69.3532,69.4585,39408.0
2022-05-27 14:50:00,72.51,72.55,72.47,72.54,40815.0,69.449,69.4873,69.4106,69.4777,40815.0
2022-05-27 15:00:00,72.54,72.68,72.5,72.65,77666.0,69.4777,69.6118,69.4394,69.583,77666.0
2022-05-27 15:10:00,72.65,72.65,72.5,72.52,85794.0,69.583,69.583,69.4394,69.4585,85794.0
2022-05-27 15:20:00,72.52,72.65,72.49,72.61,106409.0,69.4585,69.583,69.4298,69.5447,106409.0
2022-05-27 15:30:00,72.62,72.64,72.45,72.48,142705.0,69.5543,69.5735,69.3915,69.4202,142705.0
2022-05-27 15:40:00,72.48,72.57,72.41,72.48,160734.0,69.4202,69.5064,69.3532,69.4202,160734.0
2022-05-27 15:50:00,72.49,72.78,72.42,72.76,552597.0,69.4298,69.7076,69.3628,69.6884,552597.0
2022-05-31 09:30:00,72.23,72.3,71.52,71.91,243201.0,69.1808,69.2478,68.5007,68.8743,243201.0
2022-05-31 09:40:00,71.88,72.08,71.78,71.99,138808.0,68.8455,69.0371,68.7498,68.9509,138808.0
2022-05-31 09:50:00,72.02,72.26,71.87,72.11,117910.0,68.9796,69.2095,68.836,69.0658,117910.0
2022-05-31 10:00:00,72.1,72.21,71.99,71.99,93618.0,69.0563,69.1616,68.9509,68.9509,93618.0
2022-05-31 10:10:00,71.97,72.16,71.84,71.98,122898.0,68.9317,69.1137,68.8072,68.9413,122898.0
2022-05-31 10:20:00,71.99,72.26,71.9,71.94,120172.0,68.9509,69.2095,68.8647,68.903,120172.0
2022-05-31 10:30:00,71.93,72.06,71.76,71.87,180823.0,68.8934,69.018,68.7306,68.836,180823.0
2022-05-31 10:40:00,71.88,72.02,71.79,71.83,131623.0,68.8455,68.9796,68.7593,68.7977,131623.0
2022-05-31 10:50:00,71.82,71.99,71.82,71.92,83953.0,68.7881,68.9509,68.7881,68.8839,83953.0
2022-05-31 11:00:00,71.91,72.14,71.9,72.03,99938.0,68.8743,69.0946,68.8647,68.9892,99938.0
2022-05-31 11:10:00,72.0,72.09,71.93,72.0,76280.0,68.9605,69.0467,68.8934,68.9605,76280.0
2022-05-31 11:20:00,71.99,72.08,71.93,71.96,87258.0,68.9509,69.0371,68.8934,68.9222,87258.0
2022-05-31 11:30:00,71.94,72.19,71.94,72.17,87652.0,68.903,69.1425,68.903,69.1233,87652.0
2022-05-31 11:40:00,72.16,72.22,72.06,72.17,152921.0,69.1137,69.1712,69.018,69.1233,152921.0
2022-05-31 11:50:00,72.17,72.47,72.16,72.36,243638.0,69.1233,69.4106,69.1137,69.3053,243638.0
2022-05-31 12:00:00,72.35,72.53,72.35,72.48,244043.0,69.2957,69.4681,69.2957,69.4202,244043.0
2022-05-31 12:10:00,72.48,72.53,72.34,72.41,124471.0,69.4202,69.4681,69.2861,69.3532,124471.0
2022-05-31 12:20:00,72.42,72.42,72.29,72.34,129678.0,69.3628,69.3628,69.2382,69.2861,129678.0
2022-05-31 12:30:00,72.35,72.46,72.25,72.42,221720.0,69.2957,69.4011,69.1999,69.3628,221720.0
2022-05-31 12:40:00,72.42,72.56,72.4,72.52,147057.0,69.3628,69.4968,69.3436,69.4585,147057.0
2022-05-31 12:50:00,72.53,72.74,72.53,72.68,58750.0,69.4681,69.6692,69.4681,69.6118,58750.0
2022-05-31 13:00:00,72.67,72.68,72.45,72.6,176613.0,69.6022,69.6118,69.3915,69.5352,176613.0
2022-05-31 13:10:00,72.59,72.6,72.46,72.51,71053.0,69.5256,69.5352,69.4011,69.449,71053.0
2022-05-31 13:20:00,72.52,72.55,72.41,72.5,59336.0,69.4585,69.4873,69.3532,69.4394,59336.0
2022-05-31 13:30:00,72.49,72.66,72.48,72.51,182956.0,69.4298,69.5926,69.4202,69.449,182956.0
2022-05-31 13:40:00,72.52,72.61,72.5,72.57,165418.0,69.4585,69.5447,69.4394,69.5064,165418.0
2022-05-31 13:50:00,72.56,72.73,72.56,72.67,287540.0,69.4968,69.6597,69.4968,69.6022,287540.0
2022-05-31 14:00:00,72.66,72.93,72.61,72.8,172815.0,69.5926,69.8512,69.5447,69.7267,172815.0
2022-05-31 14:10:00,72.81,72.93,72.74,72.91,191446.0,69.7363,69.8512,69.6692,69.8321,191446.0
2022-05-31 14:20:00,72.92,72.98,72.76,72.8,91243.0,69.8416,69.8991,69.6884,69.7267,91243.0
2022-05-31 14:30:00,72.81,72.83,72.71,72.74,122774.0,69.7363,69.7554,69.6405,69.6692,122774.0
2022-05-31 14:40:00,72.73,72.74,72.4,72.45,88744.0,69.6597,69.6692,69.3436,69.3915,88744.0
2022-05-31 14:50:00,72.44,72.46,72.21,72.37,162615.0,69.3819,69.4011,69.1616,69.3149,162615.0
2022-05-31 15:00:00,72.35,72.43,72.25,72.42,136056.0,69.2957,69.3723,69.1999,69.3628,136056.0
2022-05-31 15:10:00,72.41,72.53,72.32,72.4,246404.0,69.3532,69.4681,69.267,69.3436,246404.0
2022-05-31 15:20:00,72.41,72.59,72.39,72.51,223928.0,69.3532,69.5256,69.334,69.449,223928.0
2022-05-31 15:30:00,72.51,72.75,72.51,72.69,353712.0,69.449,69.6788,69.449,69.6214,353712.0
2022-05-31 15:40:00,72.7,72.73,72.33,72.36,320181.0,69.6309,69.6597,69.2766,69.3053,320181.0
2022-05-31 15:50:00,72.35,72.46,71.75,71.93,1484786.0,69.2957,69.4011,68.721,68.8934,1484786.0
2022-06-01 09:30:00,73.02,73.25,72.75,72.81,639162.0,69.9374,70.1577,69.6788,69.7363,639162.0
2022-06-01 09:40:00,72.83,73.27,72.83,73.03,109902.0,69.7554,70.1769,69.7554,69.947,109902.0
2022-06-01 09:50:00,73.01,73.09,72.78,72.8,222796.0,69.9278,70.0045,69.7076,69.7267,222796.0
2022-06-01 10:00:00,72.78,72.81,72.23,72.31,102023.0,69.7076,69.7363,69.1808,69.2574,102023.0
2022-06-01 10:10:00,72.33,72.37,71.88,71.94,79511.0,69.2766,69.3149,68.8455,68.903,79511.0
2022-06-01 10:20:00,71.95,71.99,71.74,71.74,91808.0,68.9126,68.9509,68.7115,68.7115,91808.0
2022-06-01 10:30:00,71.74,71.84,71.61,71.7,124350.0,68.7115,68.8072,68.5869,68.6731,124350.0
2022-06-01 10:40:00,71.69,71.93,71.69,71.73,102255.0,68.6636,68.8934,68.6636,68.7019,102255.0
2022-06-01 10:50:00,71.72,72.01,71.71,71.97,48124.0,68.6923,68.9701,68.6827,68.9317,48124.0
2022-06-01 11:00:00,71.96,71.97,71.68,71.69,62380.0,68.9222,68.9317,68.654,68.6636,62380.0
2022-06-01 11:10:00,71.69,71.85,71.6,71.66,65856.0,68.6636,68.8168,68.5774,68.6348,65856.0
2022-06-01 11:20:00,71.65,71.66,71.39,71.52,53827.0,68.6253,68.6348,68.3762,68.5007,53827.0
2022-06-01 11:30:00,71.52,71.67,71.4,71.45,57792.0,68.5007,68.6444,68.3858,68.4337,57792.0
2022-06-01 11:40:00,71.45,71.45,71.29,71.38,62286.0,68.4337,68.4337,68.2805,68.3667,62286.0
2022-06-01 11:50:00,71.38,71.48,71.36,71.4,51878.0,68.3667,68.4624,68.3475,68.3858,51878.0
2022-06-01 12:00:00,71.41,71.43,71.32,71.38,80794.0,68.3954,68.4145,68.3092,68.3667,80794.0
2022-06-01 12:10:00,71.37,71.54,71.26,71.52,57242.0,68.3571,68.5199,68.2517,68.5007,57242.0
2022-06-01 12:20:00,71.5,71.55,71.35,71.36,47361.0,68.4816,68.5295,68.3379,68.3475,47361.0
2022-06-01 12:30:00,71.35,71.52,71.35,71.42,51156.0,68.3379,68.5007,68.3379,68.405,51156.0
2022-06-01 12:40:00,71.42,71.46,71.2,71.23,56713.0,68.405,68.4433,68.1943,68.223,56713.0
2022-06-01 12:50:00,71.24,71.42,71.15,71.36,55262.0,68.2326,68.405,68.1464,68.3475,55262.0
2022-06-01 13:00:00,71.36,71.52,71.34,71.51,44847.0,68.3475,68.5007,68.3283,68.4912,44847.0
2022-06-01 13:10:00,71.51,71.53,71.4,71.48,61533.0,68.4912,68.5103,68.3858,68.4624,61533.0
2022-06-01 13:20:00,71.48,71.52,71.37,71.45,67833.0,68.4624,68.5007,68.3571,68.4337,67833.0
2022-06-01 13:30:00,71.44,71.61,71.37,71.57,73399.0,68.4241,68.5869,68.3571,68.5486,73399.0
2022-06-01 13:40:00,71.55,71.58,71.48,71.52,42303.0,68.5295,68.5582,68.4624,68.5007,42303.0
2022-06-01 13:50:00,71.52,71.69,71.46,71.6,60653.0,68.5007,68.6636,68.4433,68.5774,60653.0
2022-06-01 14:00:00,71.6,71.76,71.6,71.68,62706.0,68.5774,68.7306,68.5774,68.654,62706.0
2022-06-01 14:10:00,71.68,71.8,71.59,71.7,82202.0,68.654,68.7689,68.5678,68.6731,82202.0
2022-06-01 14:20:00,71.71,72.05,71.67,71.93,79299.0,68.6827,69.0084,68.6444,68.8934,79299.0
2022-06-01 14:30:00,71.94,72.01,71.88,71.91,64343.0,68.903,68.9701,68.8455,68.8743,64343.0
2022-06-01 14:40:00,71.91,72.04,71.88,71.96,62400.0,68.8743,68.9988,68.8455,68.9222,62400.0
2022-06-01 14:50:00,71.95,72.0,71.84,71.89,64435.0,68.9126,68.9605,68.8072,68.8551,64435.0
2022-06-01 15:00:00,71.91,72.0,71.83,71.96,60356.0,68.8743,68.9605,68.7977,68.9222,60356.0
2022-06-01 15:10:00,71.95,72.1,71.93,72.05,82510.0,68.9126,69.0563,68.8934,69.0084,82510.0
2022-06-01 15:20:00,72.05,72.09,71.93,71.98,100891.0,69.0084,69.0467,68.8934,68.9413,100891.0
2022-06-01 15:30:00,71.96,72.01,71.81,71.95,172096.0,68.9222,68.9701,68.7785,68.9126,172096.0
2022-06-01 15:40:00,71.95,72.07,71.9,71.98,182117.0,68.9126,69.0275,68.8647,68.9413,182117.0
2022-06-01 15:50:00,71.99,72.03,71.58,71.6,458337.0,68.9509,68.9892,68.5582,68.5774,458337.0
2022-06-02 09:30:00,71.48,71.6,71.01,71.22,252332.0,68.4624,68.5774,68.0123,68.2134,252332.0
2022-06-02 09:40:00,71.2,71.67,71.11,71.6,188963.0,68.1943,68.6444,68.1081,68.5774,188963.0
2022-06-02 09:50:00,71.57,71.65,71.45,71.59,76450.0,68.5486,68.6253,68.4337,68.5678,76450.0
2022-06-02 10:00:00,71.59,71.78,71.52,71.55,58711.0,68.5678,68.7498,68.5007,68.5295,58711.0
2022-06-02 10:10:00,71.58,71.93,71.55,71.58,100722.0,68.5582,68.8934,68.5295,68.5582,100722.0
2022-06-02 10:20:00,71.58,71.61,71.16,71.36,68561.0,68.5582,68.5869,68.1559,68.3475,68561.0
2022-06-02 10:30:00,71.35,71.46,71.27,71.37,38041.0,68.3379,68.4433,68.2613,68.3571,38041.0
2022-06-02 10:40:00,71.38,71.52,71.34,71.44,37930.0,68.3667,68.5007,68.3283,68.4241,37930.0
2022-06-02 10:50:00,71.46,71.57,71.39,71.56,38910.0,68.4433,68.5486,68.3762,68.5391,38910.0
2022-06-02 11:00:00,71.55,71.69,71.51,71.65,61591.0,68.5295,68.6636,68.4912,68.6253,61591.0
2022-06-02 11:10:00,71.64,71.86,71.64,71.65,70485.0,68.6157,68.8264,68.6157,68.6253,70485.0
2022-06-02 11:20:00,71.67,71.68,71.51,71.57,87903.0,68.6444,68.654,68.4912,68.5486,87903.0
2022-06-02 11:30:00,71.57,71.59,71.49,71.58,39380.0,68.5486,68.5678,68.472,68.5582,39380.0
2022-06-02 11:40:00,71.59,71.93,71.56,71.9,43898.0,68.5678,68.8934,68.5391,68.8647,43898.0
2022-06-02 11:50:00,71.9,71.96,71.86,71.9,35926.0,68.8647,68.9222,68.8264,68.8647,35926.0
2022-06-02 12:00:00,71.93,72.0,71.9,71.95,49472.0,68.8934,68.9605,68.8647,68.9126,49472.0
2022-06-02 12:10:00,71.95,72.02,71.9,72.01,61852.0,68.9126,68.9796,68.8647,68.9701,61852.0
2022-06-02 12:20:00,72.0,72.16,71.98,72.15,66506.0,68.9605,69.1137,68.9413,69.1042,66506.0
2022-06-02 12:30:00,72.16,72.33,72.12,72.31,68789.0,69.1137,69.2766,69.0754,69.2574,68789.0
2022-06-02 12:40:00,72.31,72.33,72.19,72.27,56479.0,69.2574,69.2766,69.1425,69.2191,56479.0
2022-06-02 12:50:00,72.26,72.4,72.25,72.37,26963.0,69.2095,69.3436,69.1999,69.3149,26963.0
2022-06-02 13:00:00,72.39,72.39,72.29,72.32,39304.0,69.334,69.334,69.2382,69.267,39304.0
2022-06-02 13:10:00,72.32,72.36,72.24,72.34,47557.0,69.267,69.3053,69.1904,69.2861,47557.0
2022-06-02 13:20:00,72.34,72.39,72.24,72.32,55303.0,69.2861,69.334,69.1904,69.267,55303.0
2022-06-02 13:30:00,72.32,72.35,72.27,72.3,24773.0,69.267,69.2957,69.2191,69.2478,24773.0
2022-06-02 13:40:00,72.3,72.44,72.23,72.44,58445.0,69.2478,69.3819,69.1808,69.3819,58445.0
2022-06-02 13:50:00,72.45,72.47,72.34,72.43,54866.0,69.3915,69.4106,69.2861,69.3723,54866.0
2022-06-02 14:00:00,72.43,72.55,72.37,72.48,282073.0,69.3723,69.4873,69.3149,69.4202,282073.0
2022-06-02 14:10:00,72.47,72.7,72.44,72.67,469089.0,69.4106,69.6309,69.3819,69.6022,469089.0
2022-06-02 14:20:00,72.67,72.73,72.61,72.7,79281.0,69.6022,69.6597,69.5447,69.6309,79281.0
2022-06-02 14:30:00,72.71,72.75,72.68,72.73,85571.0,69.6405,69.6788,69.6118,69.6597,85571.0
2022-06-02 14:40:00,72.73,72.8,72.72,72.72,49243.0,69.6597,69.7267,69.6501,69.6501,49243.0
2022-06-02 14:50:00,72.72,72.73,72.49,72.55,153786.0,69.6501,69.6597,69.4298,69.4873,153786.0
2022-06-02 15:00:00,72.55,72.78,72.55,72.72,86209.0,69.4873,69.7076,69.4873,69.6501,86209.0
2022-06-02 15:10:00,72.7,72.85,72.69,72.76,142233.0,69.6309,69.7746,69.6214,69.6884,142233.0
2022-06-02 15:20:00,72.77,72.82,72.63,72.67,139276.0,69.698,69.7459,69.5639,69.6022,139276.0
2022-06-02 15:30:00,72.67,72.77,72.65,72.7,171605.0,69.6022,69.698,69.583,69.6309,171605.0
2022-06-02 15:40:00,72.71,73.01,72.69,72.94,279518.0,69.6405,69.9278,69.6214,69.8608,279518.0
2022-06-02 15:50:00,72.94,73.19,72.92,73.14,756640.0,69.8608,70.1002,69.8416,70.0524,756640.0
2022-06-03 09:30:00,72.56,72.96,72.29,72.65,174675.0,69.4968,69.88,69.2382,69.583,174675.0
2022-06-03 09:40:00,72.69,72.76,72.32,72.51,92597.0,69.6214,69.6884,69.267,69.449,92597.0
2022-06-03 09:50:00,72.54,72.58,72.28,72.49,74499.0,69.4777,69.516,69.2287,69.4298,74499.0
2022-06-03 10:00:00,72.5,72.51,72.11,72.15,188393.0,69.4394,69.449,69.0658,69.1042,188393.0
2022-06-03 10:10:00,72.16,72.55,71.91,72.54,192368.0,69.1137,69.4873,68.8743,69.4777,192368.0
2022-06-03 10:20:00,72.54,72.6,72.24,72.27,138783.0,69.4777,69.5352,69.1904,69.2191,138783.0
2022-06-03 10:30:00,72.23,72.32,71.76,71.86,168019.0,69.1808,69.267,68.7306,68.8264,168019.0
2022-06-03 10:40:00,71.86,71.86,71.67,71.82,282533.0,68.8264,68.8264,68.6444,68.7881,282533.0
2022-06-03 10:50:00,71.81,71.86,71.67,71.7,194064.0,68.7785,68.8264,68.6444,68.6731,194064.0
2022-06-03 11:00:00,71.69,71.73,71.45,71.47,118374.0,68.6636,68.7019,68.4337,68.4529,118374.0
2022-06-03 11:10:00,71.45,71.57,71.32,71.53,72532.0,68.4337,68.5486,68.3092,68.5103,72532.0
2022-06-03 11:20:00,71.53,71.54,71.44,71.47,89760.0,68.5103,68.5199,68.4241,68.4529,89760.0
2022-06-03 11:30:00,71.46,71.54,71.37,71.48,159887.0,68.4433,68.5199,68.3571,68.4624,159887.0
2022-06-03 11:40:00,71.48,71.49,71.34,71.36,114233.0,68.4624,68.472,68.3283,68.3475,114233.0
2022-06-03 11:50:00,71.35,71.47,71.22,71.33,70614.0,68.3379,68.4529,68.2134,68.3188,70614.0
2022-06-03 12:00:00,71.34,71.51,71.33,71.49,115671.0,68.3283,68.4912,68.3188,68.472,115671.0
2022-06-03 12:10:00,71.49,71.52,71.43,71.45,77056.0,68.472,68.5007,68.4145,68.4337,77056.0
2022-06-03 12:20:00,71.45,71.6,71.45,71.59,90665.0,68.4337,68.5774,68.4337,68.5678,90665.0
2022-06-03 12:30:00,71.59,71.66,71.55,71.66,116355.0,68.5678,68.6348,68.5295,68.6348,116355.0
2022-06-03 12:40:00,71.67,71.69,71.57,71.64,77605.0,68.6444,68.6636,68.5486,68.6157,77605.0
2022-06-03 12:50:00,71.62,71.8,71.52,71.79,105640.0,68.5965,68.7689,68.5007,68.7593,105640.0
2022-06-03 13:00:00,71.79,71.96,71.79,71.85,55331.0,68.7593,68.9222,68.7593,68.8168,55331.0
2022-06-03 13:10:00,71.86,71.86,71.53,71.53,96486.0,68.8264,68.8264,68.5103,68.5103,96486.0
2022-06-03 13:20:00,71.54,71.73,71.54,71.69,105144.0,68.5199,68.7019,68.5199,68.6636,105144.0
2022-06-03 13:30:00,71.65,71.71,71.53,71.62,86102.0,68.6253,68.6827,68.5103,68.5965,86102.0
2022-06-03 13:40:00,71.62,71.68,71.57,71.67,86567.0,68.5965,68.654,68.5486,68.6444,86567.0
2022-06-03 13:50:00,71.66,71.73,71.57,71.64,83622.0,68.6348,68.7019,68.5486,68.6157,83622.0
2022-06-03 14:00:00,71.63,71.72,71.58,71.65,87672.0,68.6061,68.6923,68.5582,68.6253,87672.0
2022-06-03 14:10:00,71.67,71.78,71.62,71.77,59678.0,68.6444,68.7498,68.5965,68.7402,59678.0
2022-06-03 14:20:00,71.77,71.93,71.73,71.93,58421.0,68.7402,68.8934,68.7019,68.8934,58421.0
2022-06-03 14:30:00,71.93,71.94,71.68,71.71,52947.0,68.8934,68.903,68.654,68.6827,52947.0
2022-06-03 14:40:00,71.71,71.82,71.67,71.79,45927.0,68.6827,68.7881,68.6444,68.7593,45927.0
2022-06-03 14:50:00,71.8,71.8,71.68,71.73,121821.0,68.7689,68.7689,68.654,68.7019,121821.0
2022-06-03 15:00:00,71.73,71.78,71.58,71.61,106781.0,68.7019,68.7498,68.5582,68.5869,106781.0
2022-06-03 15:10:00,71.6,71.68,71.6,71.66,290119.0,68.5774,68.654,68.5774,68.6348,290119.0
2022-06-03 15:20:00,71.66,71.8,71.65,71.8,140998.0,68.6348,68.7689,68.6253,68.7689,140998.0
2022-06-03 15:30:00,71.79,71.88,71.73,71.78,210811.0,68.7593,68.8455,68.7019,68.7498,210811.0
2022-06-03 15:40:00,71.77,71.81,71.7,71.74,333125.0,68.7402,68.7785,68.6731,68.7115,333125.0
2022-06-03 15:50:00,71.73,71.86,71.68,71.75,1037066.0,68.7019,68.8264,68.654,68.721,1037066.0
2022-06-06 09:30:00,72.63,73.5,72.63,73.15,271913.0,69.5639,70.3972,69.5639,70.0619,271913.0
2022-06-06 09:40:00,73.21,74.32,73.17,74.29,416975.0,70.1194,71.1825,70.0811,71.1538,416975.0
2022-06-06 09:50:00,74.27,74.84,74.13,74.34,226701.0,71.1347,71.6806,71.0006,71.2017,226701.0
2022-06-06 10:00:00,74.37,74.71,74.3,74.42,141769.0,71.2304,71.5561,71.1634,71.2783,141769.0
2022-06-06 10:10:00,74.41,74.59,74.31,74.42,71088.0,71.2687,71.4411,71.173,71.2783,71088.0
2022-06-06 10:20:00,74.43,74.64,74.38,74.53,70701.0,71.2879,71.489,71.24,71.3837,70701.0
2022-06-06 10:30:00,74.53,74.58,74.42,74.47,54514.0,71.3837,71.4316,71.2783,71.3262,54514.0
2022-06-06 10:40:00,74.5,74.51,74.21,74.3,76363.0,71.3549,71.3645,71.0772,71.1634,76363.0
2022-06-06 10:50:00,74.29,74.35,74.11,74.24,70304.0,71.1538,71.2113,70.9814,71.1059,70304.0
2022-06-06 11:00:00,74.25,74.34,74.02,74.02,61104.0,71.1155,71.2017,70.8952,70.8952,61104.0
2022-06-06 11:10:00,74.01,74.01,73.51,73.52,86974.0,70.8856,70.8856,70.4067,70.4163,86974.0
2022-06-06 11:20:00,73.52,73.52,73.35,73.38,69620.0,70.4163,70.4163,70.2535,70.2822,69620.0
2022-06-06 11:30:00,73.37,73.66,73.37,73.57,102718.0,70.2726,70.5504,70.2726,70.4642,102718.0
2022-06-06 11:40:00,73.57,73.75,73.55,73.6,80828.0,70.4642,70.6366,70.445,70.4929,80828.0
2022-06-06 11:50:00,73.6,73.77,73.59,73.66,48365.0,70.4929,70.6558,70.4834,70.5504,48365.0
2022-06-06 12:00:00,73.65,73.65,73.3,73.31,59756.0,70.5408,70.5408,70.2056,70.2152,59756.0
2022-06-06 12:10:00,73.31,73.36,73.21,73.3,41716.0,70.2152,70.2631,70.1194,70.2056,41716.0
2022-06-06 12:20:00,73.28,73.32,73.1,73.12,65378.0,70.1864,70.2248,70.014,70.0332,65378.0
2022-06-06 12:30:00,73.12,73.3,73.08,73.3,48627.0,70.0332,70.2056,69.9949,70.2056,48627.0
2022-06-06 12:40:00,73.3,73.4,73.21,73.21,33935.0,70.2056,70.3014,70.1194,70.1194,33935.0
2022-06-06 12:50:00,73.21,73.36,73.13,73.3,42413.0,70.1194,70.2631,70.0428,70.2056,42413.0
2022-06-06 13:00:00,73.31,73.34,73.21,73.23,40409.0,70.2152,70.2439,70.1194,70.1386,40409.0
2022-06-06 13:10:00,73.23,73.24,73.02,73.1,52988.0,70.1386,70.1481,69.9374,70.014,52988.0
2022-06-06 13:20:00,73.09,73.14,73.01,73.13,38372.0,70.0045,70.0524,69.9278,70.0428,38372.0
2022-06-06 13:30:00,73.12,73.36,73.12,73.32,79411.0,70.0332,70.2631,70.0332,70.2248,79411.0
2022-06-06 13:40:00,73.33,73.4,73.28,73.29,76872.0,70.2343,70.3014,70.1864,70.196,76872.0
2022-06-06 13:50:00,73.3,73.41,73.28,73.37,46042.0,70.2056,70.311,70.1864,70.2726,46042.0
2022-06-06 14:00:00,73.38,73.4,73.26,73.3,45354.0,70.2822,70.3014,70.1673,70.2056,45354.0
2022-06-06 14:10:00,73.29,73.3,73.15,73.21,37540.0,70.196,70.2056,70.0619,70.1194,37540.0
2022-06-06 14:20:00,73.19,73.19,72.89,72.94,64855.0,70.1002,70.1002,69.8129,69.8608,64855.0
2022-06-06 14:30:00,72.91,72.97,72.8,72.84,70200.0,69.8321,69.8895,69.7267,69.765,70200.0
2022-06-06 14:40:00,72.85,72.93,72.77,72.87,50636.0,69.7746,69.8512,69.698,69.7938,50636.0
2022-06-06 14:50:00,72.85,72.94,72.72,72.86,60091.0,69.7746,69.8608,69.6501,69.7842,60091.0
2022-06-06 15:00:00,72.84,72.92,72.74,72.79,45941.0,69.765,69.8416,69.6692,69.7171,45941.0
2022-06-06 15:10:00,72.78,72.93,72.75,72.79,70060.0,69.7076,69.8512,69.6788,69.7171,70060.0
2022-06-06 15:20:00,72.76,72.9,72.71,72.83,122394.0,69.6884,69.8225,69.6405,69.7554,122394.0
2022-06-06 15:30:00,72.83,72.88,72.71,72.78,162133.0,69.7554,69.8033,69.6405,69.7076,162133.0
2022-06-06 15:40:00,72.78,72.97,72.74,72.9,165486.0,69.7076,69.8895,69.6692,69.8225,165486.0
2022-06-06 15:50:00,72.89,73.09,72.88,72.96,432886.0,69.8129,70.0045,69.8033,69.88,432886.0
2022-06-07 09:30:00,71.59,72.27,71.59,72.03,183939.0,68.5678,69.2191,68.5678,68.9892,183939.0
2022-06-07 09:40:00,72.04,72.12,71.83,71.99,125752.0,68.9988,69.0754,68.7977,68.9509,125752.0
2022-06-07 09:50:00,72.01,72.34,72.0,72.13,97947.0,68.9701,69.2861,68.9605,69.085,97947.0
2022-06-07 10:00:00,72.12,72.22,72.05,72.2,199374.0,69.0754,69.1712,69.0084,69.152,199374.0
2022-06-07 10:10:00,72.2,72.22,71.94,72.0,283179.0,69.152,69.1712,68.903,68.9605,283179.0
2022-06-07 10:20:00,72.01,72.38,71.91,72.37,107347.0,68.9701,69.3244,68.8743,69.3149,107347.0
2022-06-07 10:30:00,72.39,72.83,72.36,72.75,64088.0,69.334,69.7554,69.3053,69.6788,64088.0
2022-06-07 10:40:00,72.77,73.11,72.72,73.06,116687.0,69.698,70.0236,69.6501,69.9757,116687.0
2022-06-07 10:50:00,73.08,73.13,72.71,72.74,67459.0,69.9949,70.0428,69.6405,69.6692,67459.0
2022-06-07 11:00:00,72.74,72.81,72.61,72.71,54518.0,69.6692,69.7363,69.5447,69.6405,54518.0
2022-06-07 11:10:00,72.75,72.8,72.54,72.55,32218.0,69.6788,69.7267,69.4777,69.4873,32218.0
2022-06-07 11:20:00,72.54,72.6,72.24,72.25,57214.0,69.4777,69.5352,69.1904,69.1999,57214.0
2022-06-07 11:30:00,72.24,72.27,72.13,72.23,58890.0,69.1904,69.2191,69.085,69.1808,58890.0
2022-06-07 11:40:00,72.22,72.22,71.85,71.92,97914.0,69.1712,69.1712,68.8168,68.8839,97914.0
2022-06-07 11:50:00,71.91,72.12,71.87,72.11,72342.0,68.8743,69.0754,68.836,69.0658,72342.0
2022-06-07 12:00:00,72.11,72.11,71.84,71.92,102852.0,69.0658,69.0658,68.8072,68.8839,102852.0
2022-06-07 12:10:00,71.91,71.95,71.8,71.8,120066.0,68.8743,68.9126,68.7689,68.7689,120066.0
2022-06-07 12:20:00,71.8,71.94,71.78,71.92,78562.0,68.7689,68.903,68.7498,68.8839,78562.0
2022-06-07 12:30:00,71.92,72.1,71.87,72.09,54843.0,68.8839,69.0563,68.836,69.0467,54843.0
2022-06-07 12:40:00,72.1,72.31,72.1,72.28,65246.0,69.0563,69.2574,69.0563,69.2287,65246.0
2022-06-07 12:50:00,72.28,72.35,72.24,72.32,56289.0,69.2287,69.2957,69.1904,69.267,56289.0
2022-06-07 13:00:00,72.33,72.42,72.24,72.4,65328.0,69.2766,69.3628,69.1904,69.3436,65328.0
2022-06-07 13:10:00,72.41,72.51,72.33,72.45,62282.0,69.3532,69.449,69.2766,69.3915,62282.0
2022-06-07 13:20:00,72.45,72.49,72.41,72.48,37763.0,69.3915,69.4298,69.3532,69.4202,37763.0
2022-06-07 13:30:00,72.5,72.55,72.42,72.46,44327.0,69.4394,69.4873,69.3628,69.4011,44327.0
2022-06-07 13:40:00,72.46,72.46,72.28,72.33,87610.0,69.4011,69.4011,69.2287,69.2766,87610.0
2022-06-07 13:50:00,72.34,72.47,72.33,72.43,62331.0,69.2861,69.4106,69.2766,69.3723,62331.0
2022-06-07 14:00:00,72.42,72.67,72.37,72.66,82157.0,69.3628,69.6022,69.3149,69.5926,82157.0
2022-06-07 14:10:00,72.66,72.73,72.64,72.64,53192.0,69.5926,69.6597,69.5735,69.5735,53192.0
2022-06-07 14:20:00,72.64,72.72,72.63,72.7,55631.0,69.5735,69.6501,69.5639,69.6309,55631.0
2022-06-07 14:30:00,72.7,72.83,72.68,72.75,88949.0,69.6309,69.7554,69.6118,69.6788,88949.0
2022-06-07 14:40:00,72.75,72.76,72.5,72.54,75532.0,69.6788,69.6884,69.4394,69.4777,75532.0
2022-06-07 14:50:00,72.53,72.62,72.53,72.59,72685.0,69.4681,69.5543,69.4681,69.5256,72685.0
2022-06-07 15:00:00,72.58,72.63,72.54,72.56,63443.0,69.516,69.5639,69.4777,69.4968,63443.0
2022-06-07 15:10:00,72.57,72.63,72.5,72.61,58124.0,69.5064,69.5639,69.4394,69.5447,58124.0
2022-06-07 15:20:00,72.61,72.67,72.5,72.54,117462.0,69.5447,69.6022,69.4394,69.4777,117462.0
2022-06-07 15:30:00,72.54,72.67,72.5,72.65,135404.0,69.4777,69.6022,69.4394,69.583,135404.0
2022-06-07 15:40:00,72.65,72.67,72.59,72.64,146666.0,69.583,69.6022,69.5256,69.5735,146666.0
2022-06-07 15:50:00,72.63,72.73,72.58,72.68,566551.0,69.5639,69.6597,69.516,69.6118,566551.0
2022-06-08 09:30:00,72.01,72.01,71.55,71.94,201171.0,68.9701,68.9701,68.5295,68.903,201171.0
2022-06-08 09:40:00,71.93,72.15,71.71,72.06,56890.0,68.8934,69.1042,68.6827,69.018,56890.0
2022-06-08 09:50:00,72.06,72.13,71.98,72.01,69006.0,69.018,69.085,68.9413,68.9701,69006.0
2022-06-08 10:00:00,72.0,72.04,71.71,72.02,118270.0,68.9605,68.9988,68.6827,68.9796,118270.0
2022-06-08 10:10:00,72.02,72.07,71.63,71.8,80845.0,68.9796,69.0275,68.6061,68.7689,80845.0
2022-06-08 10:20:00,71.81,71.85,71.68,71.73,41363.0,68.7785,68.8168,68.654,68.7019,41363.0
2022-06-08 10:30:00,71.74,71.87,71.64,71.77,76470.0,68.7115,68.836,68.6157,68.7402,76470.0
2022-06-08 10:40:00,71.78,71.88,71.56,71.56,73713.0,68.7498,68.8455,68.5391,68.5391,73713.0
2022-06-08 10:50:00,71.56,71.64,71.39,71.41,90722.0,68.5391,68.6157,68.3762,68.3954,90722.0
2022-06-08 11:00:00,71.41,71.58,71.4,71.49,68517.0,68.3954,68.5582,68.3858,68.472,68517.0
2022-06-08 11:10:00,71.49,71.78,71.46,71.77,78665.0,68.472,68.7498,68.4433,68.7402,78665.0
2022-06-08 11:20:00,71.76,71.83,71.63,71.68,60725.0,68.7306,68.7977,68.6061,68.654,60725.0
2022-06-08 11:30:00,71.68,71.76,71.62,71.65,150659.0,68.654,68.7306,68.5965,68.6253,150659.0
2022-06-08 11:40:00,71.65,71.69,71.57,71.65,88364.0,68.6253,68.6636,68.5486,68.6253,88364.0
2022-06-08 11:50:00,71.64,71.79,71.63,71.77,69416.0,68.6157,68.7593,68.6061,68.7402,69416.0
2022-06-08 12:00:00,71.79,71.87,71.73,71.8,49394.0,68.7593,68.836,68.7019,68.7689,49394.0
2022-06-08 12:10:00,71.82,71.92,71.82,71.88,37961.0,68.7881,68.8839,68.7881,68.8455,37961.0
2022-06-08 12:20:00,71.88,71.89,71.63,71.71,36126.0,68.8455,68.8551,68.6061,68.6827,36126.0
2022-06-08 12:30:00,71.72,71.72,71.32,71.32,56504.0,68.6923,68.6923,68.3092,68.3092,56504.0
2022-06-08 12:40:00,71.33,71.35,71.14,71.26,43286.0,68.3188,68.3379,68.1368,68.2517,43286.0
2022-06-08 12:50:00,71.26,71.33,71.24,71.31,26659.0,68.2517,68.3188,68.2326,68.2996,26659.0
2022-06-08 13:00:00,71.3,71.3,71.14,71.17,56996.0,68.29,68.29,68.1368,68.1655,56996.0
2022-06-08 13:10:00,71.17,71.2,71.02,71.16,73541.0,68.1655,68.1943,68.0219,68.1559,73541.0
2022-06-08 13:20:00,71.14,71.14,71.06,71.09,44963.0,68.1368,68.1368,68.0602,68.0889,44963.0
2022-06-08 13:30:00,71.08,71.08,70.94,70.96,44678.0,68.0793,68.0793,67.9452,67.9644,44678.0
2022-06-08 13:40:00,70.95,71.2,70.94,71.15,43916.0,67.9548,68.1943,67.9452,68.1464,43916.0
2022-06-08 13:50:00,71.15,71.17,71.06,71.07,69995.0,68.1464,68.1655,68.0602,68.0697,69995.0
2022-06-08 14:00:00,71.06,71.29,71.06,71.24,62990.0,68.0602,68.2805,68.0602,68.2326,62990.0
2022-06-08 14:10:00,71.24,71.29,71.2,71.23,31635.0,68.2326,68.2805,68.1943,68.223,31635.0
2022-06-08 14:20:00,71.23,71.26,71.05,71.12,51699.0,68.223,68.2517,68.0506,68.1176,51699.0
2022-06-08 14:30:00,71.12,71.18,71.02,71.1,41465.0,68.1176,68.1751,68.0219,68.0985,41465.0
2022-06-08 14:40:00,71.12,71.29,71.11,71.27,42616.0,68.1176,68.2805,68.1081,68.2613,42616.0
2022-06-08 14:50:00,71.27,71.29,71.13,71.22,203584.0,68.2613,68.2805,68.1272,68.2134,203584.0
2022-06-08 15:00:00,71.21,71.23,71.06,71.12,54157.0,68.2038,68.223,68.0602,68.1176,54157.0
2022-06-08 15:10:00,71.11,71.32,71.11,71.22,64602.0,68.1081,68.3092,68.1081,68.2134,64602.0
2022-06-08 15:20:00,71.23,71.44,71.21,71.38,75901.0,68.223,68.4241,68.2038,68.3667,75901.0
2022-06-08 15:30:00,71.38,71.47,71.35,71.4,86170.0,68.3667,68.4529,68.3379,68.3858,86170.0
2022-06-08 15:40:00,71.39,71.41,71.18,71.19,123240.0,68.3762,68.3954,68.1751,68.1847,123240.0
2022-06-08 15:50:00,71.18,71.39,71.15,71.38,420604.0,68.1751,68.3762,68.1464,68.3667,420604.0
2022-06-09 09:30:00,70.77,70.98,70.41,70.75,126675.0,67.7824,67.9835,67.4376,67.7633,126675.0
2022-06-09 09:40:00,70.75,70.86,70.43,70.79,87959.0,67.7633,67.8686,67.4568,67.8016,87959.0
2022-06-09 09:50:00,70.76,71.1,70.76,71.09,180681.0,67.7728,68.0985,67.7728,68.0889,180681.0
2022-06-09 10:00:00,71.09,71.16,70.92,70.95,102710.0,68.0889,68.1559,67.9261,67.9548,102710.0
2022-06-09 10:10:00,70.94,71.06,70.81,70.9,123337.0,67.9452,68.0602,67.8207,67.9069,123337.0
2022-06-09 10:20:00,70.9,70.93,70.74,70.78,118710.0,67.9069,67.9357,67.7537,67.792,118710.0
2022-06-09 10:30:00,70.78,70.89,70.61,70.7,404491.0,67.792,67.8973,67.6292,67.7154,404491.0
2022-06-09 10:40:00,70.69,70.75,70.55,70.62,171286.0,67.7058,67.7633,67.5717,67.6387,171286.0
2022-06-09 10:50:00,70.62,70.62,70.42,70.52,150573.0,67.6387,67.6387,67.4472,67.543,150573.0
2022-06-09 11:00:00,70.51,70.53,70.19,70.37,85690.0,67.5334,67.5525,67.2269,67.3993,85690.0
2022-06-09 11:10:00,70.37,70.4,70.26,70.31,59080.0,67.3993,67.428,67.2939,67.3418,59080.0
2022-06-09 11:20:00,70.32,70.58,70.31,70.44,93098.0,67.3514,67.6004,67.3418,67.4663,93098.0
2022-06-09 11:30:00,70.42,70.55,70.39,70.45,56041.0,67.4472,67.5717,67.4185,67.4759,56041.0
2022-06-09 11:40:00,70.47,70.63,70.45,70.46,50846.0,67.4951,67.6483,67.4759,67.4855,50846.0
2022-06-09 11:50:00,70.46,70.61,70.38,70.6,64634.0,67.4855,67.6292,67.4089,67.6196,64634.0
2022-06-09 12:00:00,70.59,70.69,70.54,70.61,70371.0,67.61,67.7058,67.5621,67.6292,70371.0
2022-06-09 12:10:00,70.6,70.62,70.5,70.6,41493.0,67.6196,67.6387,67.5238,67.6196,41493.0
2022-06-09 12:20:00,70.61,70.84,70.58,70.8,199807.0,67.6292,67.8495,67.6004,67.8111,199807.0
2022-06-09 12:30:00,70.8,70.84,70.61,70.8,85355.0,67.8111,67.8495,67.6292,67.8111,85355.0
2022-06-09 12:40:00,70.81,70.92,70.8,70.81,44703.0,67.8207,67.9261,67.8111,67.8207,44703.0
2022-06-09 12:50:00,70.82,70.92,70.73,70.91,49802.0,67.8303,67.9261,67.7441,67.9165,49802.0
2022-06-09 13:00:00,70.92,71.01,70.86,70.87,42240.0,67.9261,68.0123,67.8686,67.8782,42240.0
2022-06-09 13:10:00,70.87,70.96,70.83,70.88,39448.0,67.8782,67.9644,67.8399,67.8878,39448.0
2022-06-09 13:20:00,70.88,70.88,70.68,70.69,67412.0,67.8878,67.8878,67.6962,67.7058,67412.0
2022-06-09 13:30:00,70.69,70.69,70.58,70.63,54579.0,67.7058,67.7058,67.6004,67.6483,54579.0
2022-06-09 13:40:00,70.62,70.66,70.5,70.65,43168.0,67.6387,67.6771,67.5238,67.6675,43168.0
2022-06-09 13:50:00,70.66,70.71,70.59,70.67,91929.0,67.6771,67.7249,67.61,67.6866,91929.0
2022-06-09 14:00:00,70.67,70.67,70.46,70.47,65089.0,67.6866,67.6866,67.4855,67.4951,65089.0
2022-06-09 14:10:00,70.48,70.55,70.42,70.5,69918.0,67.5047,67.5717,67.4472,67.5238,69918.0
2022-06-09 14:20:00,70.52,70.54,70.39,70.4,61778.0,67.543,67.5621,67.4185,67.428,61778.0
2022-06-09 14:30:00,70.39,70.39,70.23,70.26,65775.0,67.4185,67.4185,67.2652,67.2939,65775.0
2022-06-09 14:40:00,70.26,70.33,70.17,70.18,90214.0,67.2939,67.361,67.2077,67.2173,90214.0
2022-06-09 14:50:00,70.19,70.21,69.98,70.01,152372.0,67.2269,67.246,67.0258,67.0545,152372.0
2022-06-09 15:00:00,69.99,70.0,69.72,69.75,247495.0,67.0353,67.0449,66.7767,66.8055,247495.0
2022-06-09 15:10:00,69.75,69.76,69.48,69.59,241962.0,66.8055,66.815,66.5469,66.6522,241962.0
2022-06-09 15:20:00,69.61,69.72,69.59,69.59,127222.0,66.6714,66.7767,66.6522,66.6522,127222.0
2022-06-09 15:30:00,69.58,69.69,69.55,69.62,136584.0,66.6426,66.748,66.6139,66.681,136584.0
2022-06-09 15:40:00,69.62,69.63,69.27,69.33,322150.0,66.681,66.6905,66.3457,66.4032,322150.0
2022-06-09 15:50:00,69.33,69.47,69.2,69.2,710643.0,66.4032,66.5373,66.2787,66.2787,710643.0
2022-06-10 09:30:00,67.98,68.18,67.75,67.98,279160.0,65.1102,65.3017,64.8899,65.1102,279160.0
2022-06-10 09:40:00,67.97,68.18,67.6,67.63,271700.0,65.1006,65.3017,64.7462,64.775,271700.0
2022-06-10 09:50:00,67.62,67.63,67.22,67.34,150863.0,64.7654,64.775,64.3823,64.4972,150863.0
2022-06-10 10:00:00,67.33,67.33,67.02,67.28,170896.0,64.4876,64.4876,64.1907,64.4397,170896.0
2022-06-10 10:10:00,67.27,67.36,67.06,67.13,218238.0,64.4302,64.5164,64.229,64.2961,218238.0
2022-06-10 10:20:00,67.15,67.2,67.04,67.06,110612.0,64.3152,64.3631,64.2099,64.229,110612.0
2022-06-10 10:30:00,67.05,67.35,66.96,67.3,184281.0,64.2194,64.5068,64.1332,64.4589,184281.0
2022-06-10 10:40:00,67.3,67.49,67.26,67.45,140437.0,64.4589,64.6409,64.4206,64.6026,140437.0
2022-06-10 10:50:00,67.45,67.68,67.44,67.57,301036.0,64.6026,64.8229,64.593,64.7175,301036.0
2022-06-10 11:00:00,67.57,67.86,67.56,67.85,360865.0,64.7175,64.9953,64.7079,64.9857,360865.0
2022-06-10 11:10:00,67.84,68.08,67.76,67.97,280024.0,64.9761,65.206,64.8995,65.1006,280024.0
2022-06-10 11:20:00,67.94,67.98,67.68,67.73,105425.0,65.0719,65.1102,64.8229,64.8707,105425.0
2022-06-10 11:30:00,67.74,67.76,67.52,67.52,66490.0,64.8803,64.8995,64.6696,64.6696,66490.0
2022-06-10 11:40:00,67.53,67.64,67.41,67.54,100760.0,64.6792,64.7845,64.5643,64.6888,100760.0
2022-06-10 11:50:00,67.54,67.68,67.5,67.63,60906.0,64.6888,64.8229,64.6505,64.775,60906.0
2022-06-10 12:00:00,67.62,67.79,67.6,67.78,72475.0,64.7654,64.9282,64.7462,64.9186,72475.0
2022-06-10 12:10:00,67.77,67.77,67.52,67.56,83504.0,64.9091,64.9091,64.6696,64.7079,83504.0
2022-06-10 12:20:00,67.56,67.64,67.49,67.56,72366.0,64.7079,64.7845,64.6409,64.7079,72366.0
2022-06-10 12:30:00,67.56,67.59,67.48,67.54,44211.0,64.7079,64.7367,64.6313,64.6888,44211.0
2022-06-10 12:40:00,67.55,67.58,67.48,67.53,52538.0,64.6983,64.7271,64.6313,64.6792,52538.0
2022-06-10 12:50:00,67.52,67.54,67.45,67.52,72433.0,64.6696,64.6888,64.6026,64.6696,72433.0
2022-06-10 13:00:00,67.52,67.55,67.45,67.53,66036.0,64.6696,64.6983,64.6026,64.6792,66036.0
2022-06-10 13:10:00,67.53,67.64,67.46,67.64,65057.0,64.6792,64.7845,64.6121,64.7845,65057.0
2022-06-10 13:20:00,67.63,67.71,67.61,67.7,48808.0,64.775,64.8516,64.7558,64.842,48808.0
2022-06-10 13:30:00,67.7,67.82,67.63,67.8,100495.0,64.842,64.9569,64.775,64.9378,100495.0
2022-06-10 13:40:00,67.8,67.95,67.77,67.9,82430.0,64.9378,65.0815,64.9091,65.0336,82430.0
2022-06-10 13:50:00,67.91,67.97,67.68,67.77,84847.0,65.0431,65.1006,64.8229,64.9091,84847.0
2022-06-10 14:00:00,67.76,67.84,67.61,67.8,152557.0,64.8995,64.9761,64.7558,64.9378,152557.0
2022-06-10 14:10:00,67.8,67.89,67.69,67.87,104436.0,64.9378,65.024,64.8324,65.0048,104436.0
2022-06-10 14:20:00,67.88,67.96,67.68,67.76,58360.0,65.0144,65.091,64.8229,64.8995,58360.0
2022-06-10 14:30:00,67.76,67.89,67.75,67.76,59599.0,64.8995,65.024,64.8899,64.8995,59599.0
2022-06-10 14:40:00,67.75,67.86,67.66,67.85,47738.0,64.8899,64.9953,64.8037,64.9857,47738.0
2022-06-10 14:50:00,67.86,67.97,67.76,67.9,96355.0,64.9953,65.1006,64.8995,65.0336,96355.0
2022-06-10 15:00:00,67.91,67.94,67.84,67.91,297960.0,65.0431,65.0719,64.9761,65.0431,297960.0
2022-06-10 15:10:00,67.91,68.04,67.9,68.01,163335.0,65.0431,65.1677,65.0336,65.1389,163335.0
2022-06-10 15:20:00,68.02,68.22,67.86,68.06,188099.0,65.1485,65.3401,64.9953,65.1868,188099.0
2022-06-10 15:30:00,68.06,68.14,67.82,68.05,214024.0,65.1868,65.2634,64.9569,65.1772,214024.0
2022-06-10 15:40:00,68.05,68.08,67.54,67.56,275917.0,65.1772,65.206,64.6888,64.7079,275917.0
2022-06-10 15:50:00,67.56,67.73,67.1,67.17,1417031.0,64.7079,64.8707,64.2673,64.3344,1417031.0
2022-06-13 09:30:00,65.78,66.1,65.52,65.53,401833.0,63.0031,63.3096,62.754,62.7636,401833.0
2022-06-13 09:40:00,65.51,65.55,65.17,65.35,318461.0,62.7445,62.7828,62.4188,62.5912,318461.0
2022-06-13 09:50:00,65.33,65.85,65.28,65.63,197156.0,62.5721,63.0701,62.5242,62.8594,197156.0
2022-06-13 10:00:00,65.6,65.69,65.21,65.32,140623.0,62.8307,62.9169,62.4571,62.5625,140623.0
2022-06-13 10:10:00,65.32,65.35,64.9,65.0,256598.0,62.5625,62.5912,62.1602,62.256,256598.0
2022-06-13 10:20:00,64.98,65.02,64.84,64.9,167555.0,62.2368,62.2751,62.1027,62.1602,167555.0
2022-06-13 10:30:00,64.89,65.17,64.83,65.04,135116.0,62.1506,62.4188,62.0932,62.2943,135116.0
2022-06-13 10:40:00,65.03,65.04,64.6,64.61,190916.0,62.2847,62.2943,61.8729,61.8825,190916.0
2022-06-13 10:50:00,64.6,64.7,64.53,64.53,134215.0,61.8729,61.9687,61.8058,61.8058,134215.0
2022-06-13 11:00:00,64.54,64.54,64.29,64.41,177734.0,61.8154,61.8154,61.576,61.6909,177734.0
2022-06-13 11:10:00,64.41,64.66,64.32,64.51,171550.0,61.6909,61.9303,61.6047,61.7867,171550.0
2022-06-13 11:20:00,64.51,64.73,64.37,64.65,166607.0,61.7867,61.9974,61.6526,61.9208,166607.0
2022-06-13 11:30:00,64.65,65.1,64.64,65.06,194410.0,61.9208,62.3518,61.9112,62.3135,194410.0
2022-06-13 11:40:00,65.08,65.14,64.88,65.01,96614.0,62.3326,62.3901,62.1411,62.2656,96614.0
2022-06-13 11:50:00,64.99,65.05,64.84,64.98,99140.0,62.2464,62.3039,62.1027,62.2368,99140.0
2022-06-13 12:00:00,65.0,65.11,64.84,65.0,177273.0,62.256,62.3613,62.1027,62.256,177273.0
2022-06-13 12:10:00,64.95,65.04,64.81,64.9,124433.0,62.2081,62.2943,62.074,62.1602,124433.0
2022-06-13 12:20:00,64.9,65.09,64.89,65.03,154252.0,62.1602,62.3422,62.1506,62.2847,154252.0
2022-06-13 12:30:00,65.02,65.4,64.95,65.37,124863.0,62.2751,62.6391,62.2081,62.6104,124863.0
2022-06-13 12:40:00,65.37,65.37,65.08,65.12,109485.0,62.6104,62.6104,62.3326,62.3709,109485.0
2022-06-13 12:50:00,65.12,65.2,65.04,65.13,97675.0,62.3709,62.4475,62.2943,62.3805,97675.0
2022-06-13 13:00:00,65.11,65.12,64.95,65.03,104573.0,62.3613,62.3709,62.2081,62.2847,104573.0
2022-06-13 13:10:00,65.03,65.12,64.99,65.05,132593.0,62.2847,62.3709,62.2464,62.3039,132593.0
2022-06-13 13:20:00,65.04,65.04,64.77,64.81,115512.0,62.2943,62.2943,62.0357,62.074,115512.0
2022-06-13 13:30:00,64.81,64.84,64.59,64.76,129324.0,62.074,62.1027,61.8633,62.0261,129324.0
2022-06-13 13:40:00,64.76,65.04,64.74,65.03,262977.0,62.0261,62.2943,62.007,62.2847,262977.0
2022-06-13 13:50:00,65.04,65.1,64.84,64.93,164005.0,62.2943,62.3518,62.1027,62.1889,164005.0
2022-06-13 14:00:00,64.93,64.94,64.66,64.66,135437.0,62.1889,62.1985,61.9303,61.9303,135437.0
2022-06-13 14:10:00,64.65,64.75,64.6,64.68,136697.0,61.9208,62.0165,61.8729,61.9495,136697.0
2022-06-13 14:20:00,64.69,64.8,64.63,64.64,160933.0,61.9591,62.0644,61.9016,61.9112,160933.0
2022-06-13 14:30:00,64.63,64.73,64.43,64.61,182848.0,61.9016,61.9974,61.7101,61.8825,182848.0
2022-06-13 14:40:00,64.62,64.72,64.53,64.59,132354.0,61.892,61.9878,61.8058,61.8633,132354.0
2022-06-13 14:50:00,64.58,64.71,64.5,64.61,269184.0,61.8537,61.9782,61.7771,61.8825,269184.0
2022-06-13 15:00:00,64.61,64.64,64.25,64.25,400658.0,61.8825,61.9112,61.5377,61.5377,400658.0
2022-06-13 15:10:00,64.26,64.64,64.15,64.47,449432.0,61.5472,61.9112,61.4419,61.7484,449432.0
2022-06-13 15:20:00,64.42,64.51,64.23,64.3,326757.0,61.7005,61.7867,61.5185,61.5855,326757.0
2022-06-13 15:30:00,64.31,64.34,63.91,63.92,501247.0,61.5951,61.6239,61.212,61.2216,501247.0
2022-06-13 15:40:00,63.92,64.07,63.89,63.94,600697.0,61.2216,61.3653,61.1929,61.2407,600697.0
2022-06-13 15:50:00,63.94,64.13,63.76,63.97,1353160.0,61.2407,61.4227,61.0683,61.2695,1353160.0
2022-06-14 09:30:00,72.0,72.43,69.5,69.8,3836119.0,68.9605,69.3723,66.566,66.8534,3836119.0
2022-06-14 09:40:00,69.8,70.35,69.14,70.12,1648284.0,66.8534,67.3801,66.2212,67.1598,1648284.0
2022-06-14 09:50:00,70.12,70.62,69.5,70.56,1552593.0,67.1598,67.6387,66.566,67.5813,1552593.0
2022-06-14 10:00:00,70.59,70.88,69.85,69.95,1095157.0,67.61,67.8878,66.9012,66.997,1095157.0
2022-06-14 10:10:00,69.95,70.05,69.3,69.37,844277.0,66.997,67.0928,66.3745,66.4415,844277.0
2022-06-14 10:20:00,69.36,69.66,69.05,69.1,763283.0,66.4319,66.7193,66.135,66.1829,763283.0
2022-06-14 10:30:00,69.08,69.65,69.02,69.57,635440.0,66.1638,66.7097,66.1063,66.6331,635440.0
2022-06-14 10:40:00,69.56,69.9,69.19,69.78,510630.0,66.6235,66.9491,66.2691,66.8342,510630.0
2022-06-14 10:50:00,69.8,70.05,69.66,69.75,529244.0,66.8534,67.0928,66.7193,66.8055,529244.0
2022-06-14 11:00:00,69.76,69.76,69.19,69.41,450901.0,66.815,66.815,66.2691,66.4798,450901.0
2022-06-14 11:10:00,69.41,69.57,69.29,69.55,256677.0,66.4798,66.6331,66.3649,66.6139,256677.0
2022-06-14 11:20:00,69.55,69.62,69.18,69.41,468588.0,66.6139,66.681,66.2595,66.4798,468588.0
2022-06-14 11:30:00,69.41,69.55,69.05,69.19,348324.0,66.4798,66.6139,66.135,66.2691,348324.0
2022-06-14 11:40:00,69.17,69.47,69.08,69.09,351951.0,66.25,66.5373,66.1638,66.1733,351951.0
2022-06-14 11:50:00,69.1,69.78,69.03,69.52,496766.0,66.1829,66.8342,66.1159,66.5852,496766.0
2022-06-14 12:00:00,69.52,69.54,69.07,69.12,282310.0,66.5852,66.6043,66.1542,66.2021,282310.0
2022-06-14 12:10:00,69.13,69.46,69.12,69.42,255582.0,66.2116,66.5277,66.2021,66.4894,255582.0
2022-06-14 12:20:00,69.44,69.49,69.3,69.33,148892.0,66.5086,66.5564,66.3745,66.4032,148892.0
2022-06-14 12:30:00,69.33,69.4,69.18,69.34,233971.0,66.4032,66.4702,66.2595,66.4128,233971.0
2022-06-14 12:40:00,69.33,69.52,69.27,69.49,225964.0,66.4032,66.5852,66.3457,66.5564,225964.0
2022-06-14 12:50:00,69.51,69.91,69.45,69.84,330762.0,66.5756,66.9587,66.5181,66.8917,330762.0
2022-06-14 13:00:00,69.86,69.86,69.49,69.69,237616.0,66.9108,66.9108,66.5564,66.748,237616.0
2022-06-14 13:10:00,69.66,69.83,69.32,69.75,202928.0,66.7193,66.8821,66.3936,66.8055,202928.0
2022-06-14 13:20:00,69.77,70.29,69.62,70.11,450723.0,66.8246,67.3227,66.681,67.1503,450723.0
2022-06-14 13:30:00,70.1,70.2,70.07,70.11,285060.0,67.1407,67.2365,67.112,67.1503,285060.0
2022-06-14 13:40:00,70.1,70.29,69.94,70.08,399125.0,67.1407,67.3227,66.9874,67.1215,399125.0
2022-06-14 13:50:00,70.08,70.32,70.07,70.26,228980.0,67.1215,67.3514,67.112,67.2939,228980.0
2022-06-14 14:00:00,70.26,70.61,70.22,70.53,262728.0,67.2939,67.6292,67.2556,67.5525,262728.0
2022-06-14 14:10:00,70.53,70.71,70.48,70.65,399627.0,67.5525,67.7249,67.5047,67.6675,399627.0
2022-06-14 14:20:00,70.65,70.8,70.63,70.75,351129.0,67.6675,67.8111,67.6483,67.7633,351129.0
2022-06-14 14:30:00,70.75,70.76,70.1,70.24,446671.0,67.7633,67.7728,67.1407,67.2748,446671.0
2022-06-14 14:40:00,70.23,70.25,69.95,70.03,292687.0,67.2652,67.2844,66.997,67.0736,292687.0
2022-06-14 14:50:00,70.02,70.26,69.93,70.17,264182.0,67.0641,67.2939,66.9779,67.2077,264182.0
2022-06-14 15:00:00,70.17,70.36,69.99,70.07,301718.0,67.2077,67.3897,67.0353,67.112,301718.0
2022-06-14 15:10:00,70.07,70.14,69.95,70.1,290604.0,67.112,67.179,66.997,67.1407,290604.0
2022-06-14 15:20:00,70.1,70.49,70.05,70.48,373587.0,67.1407,67.5142,67.0928,67.5047,373587.0
2022-06-14 15:30:00,70.49,70.83,70.45,70.83,619469.0,67.5142,67.8399,67.4759,67.8399,619469.0
2022-06-14 15:40:00,70.82,71.18,70.8,71.12,1074633.0,67.8303,68.1751,67.8111,68.1176,1074633.0
2022-06-14 15:50:00,71.11,71.14,70.68,70.75,2079819.0,68.1081,68.1368,67.6962,67.7633,2079819.0
2022-06-15 09:30:00,70.45,71.12,70.45,70.73,496576.0,67.4759,68.1176,67.4759,67.7441,496576.0
2022-06-15 09:40:00,70.74,71.41,70.69,71.37,303896.0,67.7537,68.3954,67.7058,68.3571,303896.0
2022-06-15 09:50:00,71.39,71.42,70.85,70.96,206039.0,68.3762,68.405,67.859,67.9644,206039.0
2022-06-15 10:00:00,70.91,71.2,70.87,70.98,216387.0,67.9165,68.1943,67.8782,67.9835,216387.0
2022-06-15 10:10:00,70.97,71.11,70.79,71.09,284359.0,67.974,68.1081,67.8016,68.0889,284359.0
2022-06-15 10:20:00,71.09,71.25,70.97,71.17,176152.0,68.0889,68.2421,67.974,68.1655,176152.0
2022-06-15 10:30:00,71.18,71.2,70.96,71.08,127021.0,68.1751,68.1943,67.9644,68.0793,127021.0
2022-06-15 10:40:00,71.09,71.2,70.85,71.17,168611.0,68.0889,68.1943,67.859,68.1655,168611.0
2022-06-15 10:50:00,71.15,71.22,70.9,71.13,178586.0,68.1464,68.2134,67.9069,68.1272,178586.0
2022-06-15 11:00:00,71.12,71.16,70.98,71.08,157650.0,68.1176,68.1559,67.9835,68.0793,157650.0
2022-06-15 11:10:00,71.07,71.11,70.82,70.92,164740.0,68.0697,68.1081,67.8303,67.9261,164740.0
2022-06-15 11:20:00,70.91,70.96,70.74,70.87,141085.0,67.9165,67.9644,67.7537,67.8782,141085.0
2022-06-15 11:30:00,70.84,70.9,70.72,70.76,132907.0,67.8495,67.9069,67.7345,67.7728,132907.0
2022-06-15 11:40:00,70.75,70.75,70.49,70.5,186474.0,67.7633,67.7633,67.5142,67.5238,186474.0
2022-06-15 11:50:00,70.48,70.51,70.21,70.29,135880.0,67.5047,67.5334,67.246,67.3227,135880.0
2022-06-15 12:00:00,70.3,70.51,70.25,70.34,146728.0,67.3322,67.5334,67.2844,67.3706,146728.0
2022-06-15 12:10:00,70.33,70.36,70.22,70.3,99076.0,67.361,67.3897,67.2556,67.3322,99076.0
2022-06-15 12:20:00,70.31,70.47,70.19,70.3,110993.0,67.3418,67.4951,67.2269,67.3322,110993.0
2022-06-15 12:30:00,70.3,70.38,70.02,70.03,174756.0,67.3322,67.4089,67.0641,67.0736,174756.0
2022-06-15 12:40:00,70.02,70.04,69.78,69.83,176021.0,67.0641,67.0832,66.8342,66.8821,176021.0
2022-06-15 12:50:00,69.83,69.85,69.5,69.57,139461.0,66.8821,66.9012,66.566,66.6331,139461.0
2022-06-15 13:00:00,69.56,69.76,69.56,69.74,148911.0,66.6235,66.815,66.6235,66.7959,148911.0
2022-06-15 13:10:00,69.74,69.87,69.63,69.85,253217.0,66.7959,66.9204,66.6905,66.9012,253217.0
2022-06-15 13:20:00,69.85,69.97,69.72,69.86,156583.0,66.9012,67.0162,66.7767,66.9108,156583.0
2022-06-15 13:30:00,69.85,69.95,69.63,69.72,142712.0,66.9012,66.997,66.6905,66.7767,142712.0
2022-06-15 13:40:00,69.73,69.73,69.58,69.6,158362.0,66.7863,66.7863,66.6426,66.6618,158362.0
2022-06-15 13:50:00,69.58,69.89,69.46,69.85,151091.0,66.6426,66.9396,66.5277,66.9012,151091.0
2022-06-15 14:00:00,69.75,70.27,69.04,69.51,268826.0,66.8055,67.3035,66.1254,66.5756,268826.0
2022-06-15 14:10:00,69.51,70.27,69.23,70.13,225601.0,66.5756,67.3035,66.3074,67.1694,225601.0
2022-06-15 14:20:00,70.13,70.22,69.28,69.32,226650.0,67.1694,67.2556,66.3553,66.3936,226650.0
2022-06-15 14:30:00,69.32,70.03,68.67,69.92,334610.0,66.3936,67.0736,65.7711,66.9683,334610.0
2022-06-15 14:40:00,69.91,70.74,69.78,70.17,274582.0,66.9587,67.7537,66.8342,67.2077,274582.0
2022-06-15 14:50:00,70.16,70.35,69.58,69.75,268240.0,67.1982,67.3801,66.6426,66.8055,268240.0
2022-06-15 15:00:00,69.72,70.1,69.69,69.91,150268.0,66.7767,67.1407,66.748,66.9587,150268.0
2022-06-15 15:10:00,69.91,69.99,69.49,69.85,149769.0,66.9587,67.0353,66.5564,66.9012,149769.0
2022-06-15 15:20:00,69.86,70.36,69.83,70.35,193842.0,66.9108,67.3897,66.8821,67.3801,193842.0
2022-06-15 15:30:00,70.35,70.67,70.05,70.07,277727.0,67.3801,67.6866,67.0928,67.112,277727.0
2022-06-15 15:40:00,70.06,70.07,69.68,69.92,606631.0,67.1024,67.112,66.7384,66.9683,606631.0
2022-06-15 15:50:00,69.92,69.92,69.57,69.67,754928.0,66.9683,66.9683,66.6331,66.7288,754928.0
2022-06-16 09:30:00,68.5,68.5,67.94,68.15,321937.0,65.6082,65.6082,65.0719,65.273,321937.0
2022-06-16 09:40:00,68.14,68.53,67.83,68.4,154883.0,65.2634,65.637,64.9665,65.5125,154883.0
2022-06-16 09:50:00,68.41,68.5,68.16,68.31,102382.0,65.522,65.6082,65.2826,65.4263,102382.0
2022-06-16 10:00:00,68.31,68.33,67.86,67.95,192424.0,65.4263,65.4454,64.9953,65.0815,192424.0
2022-06-16 10:10:00,67.94,68.19,67.85,68.01,167661.0,65.0719,65.3113,64.9857,65.1389,167661.0
2022-06-16 10:20:00,68.01,68.29,67.95,68.1,141116.0,65.1389,65.4071,65.0815,65.2251,141116.0
2022-06-16 10:30:00,68.08,68.11,67.84,67.85,139312.0,65.206,65.2347,64.9761,64.9857,139312.0
2022-06-16 10:40:00,67.85,67.9,67.71,67.72,114531.0,64.9857,65.0336,64.8516,64.8612,114531.0
2022-06-16 10:50:00,67.71,67.86,67.63,67.65,218731.0,64.8516,64.9953,64.775,64.7941,218731.0
2022-06-16 11:00:00,67.64,67.81,67.58,67.74,237234.0,64.7845,64.9474,64.7271,64.8803,237234.0
2022-06-16 11:10:00,67.75,68.09,67.7,67.96,159916.0,64.8899,65.2155,64.842,65.091,159916.0
2022-06-16 11:20:00,67.96,68.37,67.91,68.25,159851.0,65.091,65.4837,65.0431,65.3688,159851.0
2022-06-16 11:30:00,68.27,68.29,68.09,68.19,103092.0,65.3879,65.4071,65.2155,65.3113,103092.0
2022-06-16 11:40:00,68.19,68.23,67.92,68.0,80087.0,65.3113,65.3496,65.0527,65.1293,80087.0
2022-06-16 11:50:00,68.01,68.05,67.87,68.04,75334.0,65.1389,65.1772,65.0048,65.1677,75334.0
2022-06-16 12:00:00,68.03,68.09,67.85,67.87,68493.0,65.1581,65.2155,64.9857,65.0048,68493.0
2022-06-16 12:10:00,67.86,67.94,67.71,67.86,60135.0,64.9953,65.0719,64.8516,64.9953,60135.0
2022-06-16 12:20:00,67.85,68.08,67.8,68.07,64603.0,64.9857,65.206,64.9378,65.1964,64603.0
2022-06-16 12:30:00,68.07,68.1,67.91,67.96,54690.0,65.1964,65.2251,65.0431,65.091,54690.0
2022-06-16 12:40:00,67.97,68.28,67.96,68.24,102345.0,65.1006,65.3975,65.091,65.3592,102345.0
2022-06-16 12:50:00,68.24,68.27,68.08,68.16,62528.0,65.3592,65.3879,65.206,65.2826,62528.0
2022-06-16 13:00:00,68.17,68.37,68.14,68.32,57053.0,65.2922,65.4837,65.2634,65.4358,57053.0
2022-06-16 13:10:00,68.31,68.38,68.21,68.28,69574.0,65.4263,65.4933,65.3305,65.3975,69574.0
2022-06-16 13:20:00,68.28,68.65,68.24,68.54,173836.0,65.3975,65.7519,65.3592,65.6465,173836.0
2022-06-16 13:30:00,68.53,68.58,68.37,68.48,147847.0,65.637,65.6849,65.4837,65.5891,147847.0
2022-06-16 13:40:00,68.5,68.52,68.32,68.37,134800.0,65.6082,65.6274,65.4358,65.4837,134800.0
2022-06-16 13:50:00,68.36,68.54,68.35,68.46,168614.0,65.4741,65.6465,65.4646,65.5699,168614.0
2022-06-16 14:00:00,68.43,68.61,68.32,68.35,165225.0,65.5412,65.7136,65.4358,65.4646,165225.0
2022-06-16 14:10:00,68.35,68.59,68.34,68.56,106575.0,65.4646,65.6944,65.455,65.6657,106575.0
2022-06-16 14:20:00,68.56,68.67,68.52,68.56,183612.0,65.6657,65.7711,65.6274,65.6657,183612.0
2022-06-16 14:30:00,68.55,68.81,68.54,68.81,158421.0,65.6561,65.9052,65.6465,65.9052,158421.0
2022-06-16 14:40:00,68.8,68.93,68.41,68.41,307125.0,65.8956,66.0201,65.522,65.522,307125.0
2022-06-16 14:50:00,68.39,68.56,68.39,68.52,199928.0,65.5029,65.6657,65.5029,65.6274,199928.0
2022-06-16 15:00:00,68.51,68.74,68.5,68.72,155156.0,65.6178,65.8381,65.6082,65.819,155156.0
2022-06-16 15:10:00,68.71,68.84,68.63,68.75,154051.0,65.8094,65.9339,65.7327,65.8477,154051.0
2022-06-16 15:20:00,68.76,68.96,68.76,68.88,373229.0,65.8573,66.0488,65.8573,65.9722,373229.0
2022-06-16 15:30:00,68.87,68.88,68.4,68.55,253365.0,65.9626,65.9722,65.5125,65.6561,253365.0
2022-06-16 15:40:00,68.54,68.69,68.38,68.43,395707.0,65.6465,65.7902,65.4933,65.5412,395707.0
2022-06-16 15:50:00,68.42,68.75,68.38,68.74,1273722.0,65.5316,65.8477,65.4933,65.8381,1273722.0
2022-06-17 09:30:00,68.75,69.37,68.48,68.52,1449708.0,65.8477,66.4415,65.5891,65.6274,1449708.0
2022-06-17 09:40:00,68.52,68.93,68.2,68.24,225615.0,65.6274,66.0201,65.3209,65.3592,225615.0
2022-06-17 09:50:00,68.25,68.29,67.86,67.87,158915.0,65.3688,65.4071,64.9953,65.0048,158915.0
2022-06-17 10:00:00,67.87,67.98,67.54,67.75,305611.0,65.0048,65.1102,64.6888,64.8899,305611.0
2022-06-17 10:10:00,67.76,67.9,67.7,67.73,103755.0,64.8995,65.0336,64.842,64.8707,103755.0
2022-06-17 10:20:00,67.72,67.76,67.46,67.74,158314.0,64.8612,64.8995,64.6121,64.8803,158314.0
2022-06-17 10:30:00,67.74,67.84,67.48,67.71,167516.0,64.8803,64.9761,64.6313,64.8516,167516.0
2022-06-17 10:40:00,67.7,67.9,67.44,67.54,115704.0,64.842,65.0336,64.593,64.6888,115704.0
2022-06-17 10:50:00,67.53,67.66,67.51,67.52,98477.0,64.6792,64.8037,64.66,64.6696,98477.0
2022-06-17 11:00:00,67.5,67.94,67.38,67.93,119670.0,64.6505,65.0719,64.5355,65.0623,119670.0
2022-06-17 11:10:00,67.93,68.42,67.93,68.39,163128.0,65.0623,65.5316,65.0623,65.5029,163128.0
2022-06-17 11:20:00,68.4,68.54,68.11,68.44,188325.0,65.5125,65.6465,65.2347,65.5508,188325.0
2022-06-17 11:30:00,68.43,69.07,68.37,68.45,985583.0,65.5412,66.1542,65.4837,65.5603,985583.0
2022-06-17 11:40:00,68.47,68.56,67.93,68.06,254429.0,65.5795,65.6657,65.0623,65.1868,254429.0
2022-06-17 11:50:00,68.05,68.06,67.66,67.71,164750.0,65.1772,65.1868,64.8037,64.8516,164750.0
2022-06-17 12:00:00,67.7,67.73,67.52,67.64,119808.0,64.842,64.8707,64.6696,64.7845,119808.0
2022-06-17 12:10:00,67.63,67.98,67.57,67.81,136011.0,64.775,65.1102,64.7175,64.9474,136011.0
2022-06-17 12:20:00,67.81,68.11,67.8,68.04,127959.0,64.9474,65.2347,64.9378,65.1677,127959.0
2022-06-17 12:30:00,68.06,68.12,67.92,68.12,98735.0,65.1868,65.2443,65.0527,65.2443,98735.0
2022-06-17 12:40:00,68.12,68.19,67.91,68.18,76793.0,65.2443,65.3113,65.0431,65.3017,76793.0
2022-06-17 12:50:00,68.18,68.18,68.0,68.07,89928.0,65.3017,65.3017,65.1293,65.1964,89928.0
2022-06-17 13:00:00,68.07,68.53,68.07,68.48,144167.0,65.1964,65.637,65.1964,65.5891,144167.0
2022-06-17 13:10:00,68.49,68.62,68.39,68.55,139516.0,65.5987,65.7232,65.5029,65.6561,139516.0
2022-06-17 13:20:00,68.54,68.68,68.5,68.6,276470.0,65.6465,65.7806,65.6082,65.704,276470.0
2022-06-17 13:30:00,68.6,68.85,68.59,68.7,96956.0,65.704,65.9435,65.6944,65.7998,96956.0
2022-06-17 13:40:00,68.7,68.7,68.48,68.51,123167.0,65.7998,65.7998,65.5891,65.6178,123167.0
2022-06-17 13:50:00,68.5,68.67,68.5,68.61,158117.0,65.6082,65.7711,65.6082,65.7136,158117.0
2022-06-17 14:00:00,68.61,68.63,68.39,68.47,131532.0,65.7136,65.7327,65.5029,65.5795,131532.0
2022-06-17 14:10:00,68.47,68.55,68.36,68.53,109219.0,65.5795,65.6561,65.4741,65.637,109219.0
2022-06-17 14:20:00,68.54,68.64,68.52,68.53,155230.0,65.6465,65.7423,65.6274,65.637,155230.0
2022-06-17 14:30:00,68.51,68.53,68.21,68.4,133332.0,65.6178,65.637,65.3305,65.5125,133332.0
2022-06-17 14:40:00,68.44,68.51,68.28,68.29,95340.0,65.5508,65.6178,65.3975,65.4071,95340.0
2022-06-17 14:50:00,68.25,68.3,67.96,67.98,144016.0,65.3688,65.4167,65.091,65.1102,144016.0
2022-06-17 15:00:00,67.98,68.15,67.9,67.97,179794.0,65.1102,65.273,65.0336,65.1006,179794.0
2022-06-17 15:10:00,67.97,67.98,67.68,67.85,180481.0,65.1006,65.1102,64.8229,64.9857,180481.0
2022-06-17 15:20:00,67.85,68.06,67.82,67.9,171585.0,64.9857,65.1868,64.9569,65.0336,171585.0
2022-06-17 15:30:00,67.89,68.04,67.7,68.0,293971.0,65.024,65.1677,64.842,65.1293,293971.0
2022-06-17 15:40:00,68.0,68.07,67.82,67.87,368831.0,65.1293,65.1964,64.9569,65.0048,368831.0
2022-06-17 15:50:00,67.86,68.07,67.67,67.71,1298844.0,64.9953,65.1964,64.8133,64.8516,1298844.0
2022-06-21 09:30:00,68.61,69.02,68.22,68.98,393297.0,65.7136,66.1063,65.3401,66.068,393297.0
2022-06-21 09:40:00,68.99,69.53,68.98,69.1,386543.0,66.0776,66.5948,66.068,66.1829,386543.0
2022-06-21 09:50:00,69.1,69.18,68.66,68.88,183428.0,66.1829,66.2595,65.7615,65.9722,183428.0
2022-06-21 10:00:00,68.92,68.92,68.22,68.33,334281.0,66.0105,66.0105,65.3401,65.4454,334281.0
2022-06-21 10:10:00,68.33,68.78,68.14,68.73,241837.0,65.4454,65.8764,65.2634,65.8285,241837.0
2022-06-21 10:20:00,68.71,68.86,68.58,68.59,207895.0,65.8094,65.953,65.6849,65.6944,207895.0
2022-06-21 10:30:00,68.59,68.75,68.47,68.56,142191.0,65.6944,65.8477,65.5795,65.6657,142191.0
2022-06-21 10:40:00,68.56,68.68,68.45,68.67,169927.0,65.6657,65.7806,65.5603,65.7711,169927.0
2022-06-21 10:50:00,68.67,68.74,68.52,68.65,181282.0,65.7711,65.8381,65.6274,65.7519,181282.0
2022-06-21 11:00:00,68.66,68.7,68.56,68.56,115302.0,65.7615,65.7998,65.6657,65.6657,115302.0
2022-06-21 11:10:00,68.57,68.58,68.31,68.31,113089.0,65.6753,65.6849,65.4263,65.4263,113089.0
2022-06-21 11:20:00,68.31,68.34,68.22,68.33,124105.0,65.4263,65.455,65.3401,65.4454,124105.0
2022-06-21 11:30:00,68.33,68.37,68.14,68.17,159127.0,65.4454,65.4837,65.2634,65.2922,159127.0
2022-06-21 11:40:00,68.17,68.37,68.13,68.34,144608.0,65.2922,65.4837,65.2539,65.455,144608.0
2022-06-21 11:50:00,68.34,68.48,68.31,68.36,146701.0,65.455,65.5891,65.4263,65.4741,146701.0
2022-06-21 12:00:00,68.36,68.38,68.17,68.2,103356.0,65.4741,65.4933,65.2922,65.3209,103356.0
2022-06-21 12:10:00,68.21,68.33,68.17,68.19,125722.0,65.3305,65.4454,65.2922,65.3113,125722.0
2022-06-21 12:20:00,68.19,68.27,68.14,68.17,101254.0,65.3113,65.3879,65.2634,65.2922,101254.0
2022-06-21 12:30:00,68.18,68.24,68.08,68.11,110656.0,65.3017,65.3592,65.206,65.2347,110656.0
2022-06-21 12:40:00,68.1,68.18,68.05,68.06,109612.0,65.2251,65.3017,65.1772,65.1868,109612.0
2022-06-21 12:50:00,68.06,68.1,68.0,68.05,123426.0,65.1868,65.2251,65.1293,65.1772,123426.0
2022-06-21 13:00:00,68.05,68.06,67.89,67.9,132061.0,65.1772,65.1868,65.024,65.0336,132061.0
2022-06-21 13:10:00,67.9,67.97,67.8,67.8,131120.0,65.0336,65.1006,64.9378,64.9378,131120.0
2022-06-21 13:20:00,67.79,67.88,67.63,67.64,120772.0,64.9282,65.0144,64.775,64.7845,120772.0
2022-06-21 13:30:00,67.64,67.73,67.63,67.65,131566.0,64.7845,64.8707,64.775,64.7941,131566.0
2022-06-21 13:40:00,67.66,67.78,67.6,67.64,144513.0,64.8037,64.9186,64.7462,64.7845,144513.0
2022-06-21 13:50:00,67.63,67.67,67.41,67.43,134834.0,64.775,64.8133,64.5643,64.5834,134834.0
2022-06-21 14:00:00,67.43,67.59,67.39,67.56,151124.0,64.5834,64.7367,64.5451,64.7079,151124.0
2022-06-21 14:10:00,67.57,67.67,67.55,67.62,111040.0,64.7175,64.8133,64.6983,64.7654,111040.0
2022-06-21 14:20:00,67.62,67.64,67.56,67.64,109668.0,64.7654,64.7845,64.7079,64.7845,109668.0
2022-06-21 14:30:00,67.64,67.7,67.55,67.66,114386.0,64.7845,64.842,64.6983,64.8037,114386.0
2022-06-21 14:40:00,67.66,67.75,67.62,67.64,134094.0,64.8037,64.8899,64.7654,64.7845,134094.0
2022-06-21 14:50:00,67.65,67.87,67.61,67.82,111153.0,64.7941,65.0048,64.7558,64.9569,111153.0
2022-06-21 15:00:00,67.81,68.13,67.8,67.92,197198.0,64.9474,65.2539,64.9378,65.0527,197198.0
2022-06-21 15:10:00,67.93,68.0,67.87,67.88,161949.0,65.0623,65.1293,65.0048,65.0144,161949.0
2022-06-21 15:20:00,67.88,68.02,67.78,67.81,188721.0,65.0144,65.1485,64.9186,64.9474,188721.0
2022-06-21 15:30:00,67.8,67.87,67.71,67.72,243523.0,64.9378,65.0048,64.8516,64.8612,243523.0
2022-06-21 15:40:00,67.72,67.84,67.69,67.78,294670.0,64.8612,64.9761,64.8324,64.9186,294670.0
2022-06-21 15:50:00,67.79,67.92,67.61,67.69,794136.0,64.9282,65.0527,64.7558,64.8324,794136.0
2022-06-22 09:30:00,66.93,67.57,66.56,66.57,379703.0,64.1045,64.7175,63.7501,63.7597,379703.0
2022-06-22 09:40:00,66.56,66.98,66.56,66.73,222273.0,63.7501,64.1524,63.7501,63.913,222273.0
2022-06-22 09:50:00,66.73,66.95,66.38,66.48,285110.0,63.913,64.1237,63.5777,63.6735,285110.0
2022-06-22 10:00:00,66.48,66.92,66.42,66.77,212054.0,63.6735,64.0949,63.616,63.9513,212054.0
2022-06-22 10:10:00,66.78,67.34,66.64,67.22,174084.0,63.9608,64.4972,63.8268,64.3823,174084.0
2022-06-22 10:20:00,67.2,67.31,67.05,67.11,163928.0,64.3631,64.4685,64.2194,64.2769,163928.0
2022-06-22 10:30:00,67.1,67.23,66.84,66.91,140457.0,64.2673,64.3919,64.0183,64.0854,140457.0
2022-06-22 10:40:00,66.91,67.1,66.84,66.95,155253.0,64.0854,64.2673,64.0183,64.1237,155253.0
2022-06-22 10:50:00,66.95,67.06,66.85,66.89,115141.0,64.1237,64.229,64.0279,64.0662,115141.0
2022-06-22 11:00:00,66.88,66.92,66.71,66.85,165390.0,64.0566,64.0949,63.8938,64.0279,165390.0
2022-06-22 11:10:00,66.84,67.25,66.82,67.17,165024.0,64.0183,64.411,63.9992,64.3344,165024.0
2022-06-22 11:20:00,67.16,67.23,67.1,67.15,105397.0,64.3248,64.3919,64.2673,64.3152,105397.0
2022-06-22 11:30:00,67.15,67.27,67.0,67.0,92518.0,64.3152,64.4302,64.1716,64.1716,92518.0
2022-06-22 11:40:00,67.0,67.03,66.75,66.88,137355.0,64.1716,64.2003,63.9321,64.0566,137355.0
2022-06-22 11:50:00,66.89,66.91,66.61,66.65,91730.0,64.0662,64.0854,63.798,63.8363,91730.0
2022-06-22 12:00:00,66.66,66.8,66.48,66.52,95298.0,63.8459,63.98,63.6735,63.7118,95298.0
2022-06-22 12:10:00,66.52,66.86,66.52,66.8,89555.0,63.7118,64.0375,63.7118,63.98,89555.0
2022-06-22 12:20:00,66.78,66.95,66.77,66.92,90174.0,63.9608,64.1237,63.9513,64.0949,90174.0
2022-06-22 12:30:00,66.91,67.0,66.86,66.88,74899.0,64.0854,64.1716,64.0375,64.0566,74899.0
2022-06-22 12:40:00,66.88,67.06,66.88,66.9,97678.0,64.0566,64.229,64.0566,64.0758,97678.0
2022-06-22 12:50:00,66.91,67.08,66.89,67.02,84972.0,64.0854,64.2482,64.0662,64.1907,84972.0
2022-06-22 13:00:00,67.02,67.02,66.84,66.87,75081.0,64.1907,64.1907,64.0183,64.047,75081.0
2022-06-22 13:10:00,66.87,66.96,66.85,66.94,75349.0,64.047,64.1332,64.0279,64.1141,75349.0
2022-06-22 13:20:00,66.93,67.0,66.86,66.89,66361.0,64.1045,64.1716,64.0375,64.0662,66361.0
2022-06-22 13:30:00,66.9,66.9,66.75,66.82,78399.0,64.0758,64.0758,63.9321,63.9992,78399.0
2022-06-22 13:40:00,66.82,66.97,66.81,66.95,86024.0,63.9992,64.1428,63.9896,64.1237,86024.0
2022-06-22 13:50:00,66.94,66.95,66.71,66.8,95064.0,64.1141,64.1237,63.8938,63.98,95064.0
2022-06-22 14:00:00,66.81,67.2,66.81,67.2,101483.0,63.9896,64.3631,63.9896,64.3631,101483.0
2022-06-22 14:10:00,67.2,67.27,67.15,67.21,90573.0,64.3631,64.4302,64.3152,64.3727,90573.0
2022-06-22 14:20:00,67.2,67.21,67.02,67.06,103559.0,64.3631,64.3727,64.1907,64.229,103559.0
2022-06-22 14:30:00,67.06,67.12,67.01,67.05,177342.0,64.229,64.2865,64.1811,64.2194,177342.0
2022-06-22 14:40:00,67.04,67.25,67.03,67.17,81408.0,64.2099,64.411,64.2003,64.3344,81408.0
2022-06-22 14:50:00,67.16,67.26,67.13,67.26,86688.0,64.3248,64.4206,64.2961,64.4206,86688.0
2022-06-22 15:00:00,67.26,67.36,67.19,67.21,108157.0,64.4206,64.5164,64.3535,64.3727,108157.0
2022-06-22 15:10:00,67.2,67.2,66.95,66.98,98694.0,64.3631,64.3631,64.1237,64.1524,98694.0
2022-06-22 15:20:00,66.97,67.0,66.7,66.76,126496.0,64.1428,64.1716,63.8842,63.9417,126496.0
2022-06-22 15:30:00,66.76,66.83,66.56,66.61,162883.0,63.9417,64.0087,63.7501,63.798,162883.0
2022-06-22 15:40:00,66.6,66.81,66.54,66.58,267296.0,63.7884,63.9896,63.731,63.7693,267296.0
2022-06-22 15:50:00,66.56,66.71,66.46,66.48,799107.0,63.7501,63.8938,63.6544,63.6735,799107.0
2022-06-23 09:30:00,66.45,66.81,66.35,66.62,252131.0,63.6448,63.9896,63.549,63.8076,252131.0
2022-06-23 09:40:00,66.6,66.91,66.56,66.76,134369.0,63.7884,64.0854,63.7501,63.9417,134369.0
2022-06-23 09:50:00,66.75,66.75,66.31,66.63,141369.0,63.9321,63.9321,63.5107,63.8172,141369.0
2022-06-23 10:00:00,66.63,66.86,66.5,66.51,109025.0,63.8172,64.0375,63.6927,63.7022,109025.0
2022-06-23 10:10:00,66.51,66.56,66.35,66.48,110490.0,63.7022,63.7501,63.549,63.6735,110490.0
2022-06-23 10:20:00,66.48,66.75,66.48,66.61,106438.0,63.6735,63.9321,63.6735,63.798,106438.0
2022-06-23 10:30:00,66.61,66.69,66.44,66.56,105108.0,63.798,63.8746,63.6352,63.7501,105108.0
2022-06-23 10:40:00,66.56,66.77,66.56,66.64,156287.0,63.7501,63.9513,63.7501,63.8268,156287.0
2022-06-23 10:50:00,66.64,66.87,66.52,66.84,180038.0,63.8268,64.047,63.7118,64.0183,180038.0
2022-06-23 11:00:00,66.82,66.91,66.7,66.78,110766.0,63.9992,64.0854,63.8842,63.9608,110766.0
2022-06-23 11:10:00,66.79,67.0,66.76,66.82,144061.0,63.9704,64.1716,63.9417,63.9992,144061.0
2022-06-23 11:20:00,66.81,66.88,66.67,66.83,207933.0,63.9896,64.0566,63.8555,64.0087,207933.0
2022-06-23 11:30:00,66.85,66.95,66.79,66.83,160868.0,64.0279,64.1237,63.9704,64.0087,160868.0
2022-06-23 11:40:00,66.82,67.18,66.79,67.17,215984.0,63.9992,64.344,63.9704,64.3344,215984.0
2022-06-23 11:50:00,67.18,67.18,66.99,67.0,172880.0,64.344,64.344,64.162,64.1716,172880.0
2022-06-23 12:00:00,66.99,67.04,66.87,66.99,129392.0,64.162,64.2099,64.047,64.162,129392.0
2022-06-23 12:10:00,66.99,67.27,66.98,67.24,275441.0,64.162,64.4302,64.1524,64.4014,275441.0
2022-06-23 12:20:00,67.26,67.32,67.16,67.19,259940.0,64.4206,64.4781,64.3248,64.3535,259940.0
2022-06-23 12:30:00,67.19,67.23,66.87,66.92,121810.0,64.3535,64.3919,64.047,64.0949,121810.0
2022-06-23 12:40:00,66.91,67.0,66.84,66.98,113210.0,64.0854,64.1716,64.0183,64.1524,113210.0
2022-06-23 12:50:00,66.97,66.99,66.83,66.87,199824.0,64.1428,64.162,64.0087,64.047,199824.0
2022-06-23 13:00:00,66.87,67.02,66.77,66.99,87151.0,64.047,64.1907,63.9513,64.162,87151.0
2022-06-23 13:10:00,66.98,67.08,66.96,67.04,77429.0,64.1524,64.2482,64.1332,64.2099,77429.0
2022-06-23 13:20:00,67.05,67.07,66.9,66.94,100060.0,64.2194,64.2386,64.0758,64.1141,100060.0
2022-06-23 13:30:00,66.94,67.04,66.79,66.85,113397.0,64.1141,64.2099,63.9704,64.0279,113397.0
2022-06-23 13:40:00,66.86,66.95,66.79,66.95,85936.0,64.0375,64.1237,63.9704,64.1237,85936.0
2022-06-23 13:50:00,66.95,67.13,66.95,67.1,81149.0,64.1237,64.2961,64.1237,64.2673,81149.0
2022-06-23 14:00:00,67.11,67.28,67.09,67.23,99251.0,64.2769,64.4397,64.2578,64.3919,99251.0
2022-06-23 14:10:00,67.24,67.46,67.21,67.46,155599.0,64.4014,64.6121,64.3727,64.6121,155599.0
2022-06-23 14:20:00,67.46,67.6,67.41,67.57,122971.0,64.6121,64.7462,64.5643,64.7175,122971.0
2022-06-23 14:30:00,67.57,67.62,67.46,67.52,96995.0,64.7175,64.7654,64.6121,64.6696,96995.0
2022-06-23 14:40:00,67.53,67.53,67.4,67.43,73441.0,64.6792,64.6792,64.5547,64.5834,73441.0
2022-06-23 14:50:00,67.44,67.57,67.43,67.53,104091.0,64.593,64.7175,64.5834,64.6792,104091.0
2022-06-23 15:00:00,67.53,67.6,67.44,67.5,96206.0,64.6792,64.7462,64.593,64.6505,96206.0
2022-06-23 15:10:00,67.51,67.55,67.42,67.46,112708.0,64.66,64.6983,64.5738,64.6121,112708.0
2022-06-23 15:20:00,67.47,67.68,67.47,67.62,208601.0,64.6217,64.8229,64.6217,64.7654,208601.0
2022-06-23 15:30:00,67.62,67.87,67.61,67.66,193852.0,64.7654,65.0048,64.7558,64.8037,193852.0
2022-06-23 15:40:00,67.66,67.81,67.64,67.76,289787.0,64.8037,64.9474,64.7845,64.8995,289787.0
2022-06-23 15:50:00,67.75,67.8,67.54,67.62,801012.0,64.8899,64.9378,64.6888,64.7654,801012.0
2022-06-24 09:30:00,68.33,69.05,68.31,68.45,430501.0,65.4454,66.135,65.4263,65.5603,430501.0
2022-06-24 09:40:00,68.45,68.61,67.97,68.31,255703.0,65.5603,65.7136,65.1006,65.4263,255703.0
2022-06-24 09:50:00,68.28,68.41,68.17,68.36,149882.0,65.3975,65.522,65.2922,65.4741,149882.0
2022-06-24 10:00:00,68.37,69.2,68.37,69.19,278481.0,65.4837,66.2787,65.4837,66.2691,278481.0
2022-06-24 10:10:00,69.2,69.28,68.98,69.16,215019.0,66.2787,66.3553,66.068,66.2404,215019.0
2022-06-24 10:20:00,69.15,69.5,69.13,69.5,273350.0,66.2308,66.566,66.2116,66.566,273350.0
2022-06-24 10:30:00,69.5,69.94,69.48,69.76,359333.0,66.566,66.9874,66.5469,66.815,359333.0
2022-06-24 10:40:00,69.77,70.13,69.75,70.01,369255.0,66.8246,67.1694,66.8055,67.0545,369255.0
2022-06-24 10:50:00,70.02,70.19,69.81,69.82,200343.0,67.0641,67.2269,66.8629,66.8725,200343.0
2022-06-24 11:00:00,69.83,69.88,69.74,69.81,132421.0,66.8821,66.93,66.7959,66.8629,132421.0
2022-06-24 11:10:00,69.81,69.88,69.7,69.73,153782.0,66.8629,66.93,66.7576,66.7863,153782.0
2022-06-24 11:20:00,69.73,69.88,69.71,69.83,133328.0,66.7863,66.93,66.7672,66.8821,133328.0
2022-06-24 11:30:00,69.81,69.89,69.75,69.81,140973.0,66.8629,66.9396,66.8055,66.8629,140973.0
2022-06-24 11:40:00,69.81,70.08,69.79,70.0,145862.0,66.8629,67.1215,66.8438,67.0449,145862.0
2022-06-24 11:50:00,70.0,70.07,69.91,69.98,136158.0,67.0449,67.112,66.9587,67.0258,136158.0
2022-06-24 12:00:00,69.97,70.15,69.95,70.09,122317.0,67.0162,67.1886,66.997,67.1311,122317.0
2022-06-24 12:10:00,70.08,70.17,70.08,70.15,115073.0,67.1215,67.2077,67.1215,67.1886,115073.0
2022-06-24 12:20:00,70.15,70.16,69.86,69.87,103240.0,67.1886,67.1982,66.9108,66.9204,103240.0
2022-06-24 12:30:00,69.87,69.91,69.76,69.86,111575.0,66.9204,66.9587,66.815,66.9108,111575.0
2022-06-24 12:40:00,69.86,69.99,69.84,69.88,95937.0,66.9108,67.0353,66.8917,66.93,95937.0
2022-06-24 12:50:00,69.89,70.0,69.86,69.97,86068.0,66.9396,67.0449,66.9108,67.0162,86068.0
2022-06-24 13:00:00,69.96,70.02,69.93,69.98,65367.0,67.0066,67.0641,66.9779,67.0258,65367.0
2022-06-24 13:10:00,69.98,70.07,69.95,69.95,96774.0,67.0258,67.112,66.997,66.997,96774.0
2022-06-24 13:20:00,69.94,70.12,69.94,70.1,193402.0,66.9874,67.1598,66.9874,67.1407,193402.0
2022-06-24 13:30:00,70.09,70.17,70.06,70.16,110722.0,67.1311,67.2077,67.1024,67.1982,110722.0
2022-06-24 13:40:00,70.16,70.23,70.06,70.09,141961.0,67.1982,67.2652,67.1024,67.1311,141961.0
2022-06-24 13:50:00,70.09,70.13,69.97,70.0,102647.0,67.1311,67.1694,67.0162,67.0449,102647.0
2022-06-24 14:00:00,70.01,70.03,69.88,69.91,122530.0,67.0545,67.0736,66.93,66.9587,122530.0
2022-06-24 14:10:00,69.91,70.01,69.91,69.97,95666.0,66.9587,67.0545,66.9587,67.0162,95666.0
2022-06-24 14:20:00,69.97,69.98,69.88,69.93,197264.0,67.0162,67.0258,66.93,66.9779,197264.0
2022-06-24 14:30:00,69.93,69.95,69.87,69.9,138090.0,66.9779,66.997,66.9204,66.9491,138090.0
2022-06-24 14:40:00,69.9,69.97,69.89,69.93,100055.0,66.9491,67.0162,66.9396,66.9779,100055.0
2022-06-24 14:50:00,69.92,69.96,69.88,69.93,100685.0,66.9683,67.0066,66.93,66.9779,100685.0
2022-06-24 15:00:00,69.92,69.98,69.88,69.94,164135.0,66.9683,67.0258,66.93,66.9874,164135.0
2022-06-24 15:10:00,69.93,69.98,69.84,69.95,181000.0,66.9779,67.0258,66.8917,66.997,181000.0
2022-06-24 15:20:00,69.95,70.04,69.92,70.04,178108.0,66.997,67.0832,66.9683,67.0832,178108.0
2022-06-24 15:30:00,70.04,70.25,70.03,70.23,300197.0,67.0832,67.2844,67.0736,67.2652,300197.0
2022-06-24 15:40:00,70.23,70.48,70.22,70.26,544061.0,67.2652,67.5047,67.2556,67.2939,544061.0
2022-06-24 15:50:00,70.27,70.78,70.26,70.69,1526755.0,67.3035,67.792,67.2939,67.7058,1526755.0
2022-06-27 09:30:00,69.37,69.78,68.94,69.37,650185.0,66.4415,66.8342,66.0297,66.4415,650185.0
2022-06-27 09:40:00,69.37,69.83,69.19,69.7,485269.0,66.4415,66.8821,66.2691,66.7576,485269.0
2022-06-27 09:50:00,69.71,70.07,69.66,69.66,188861.0,66.7672,67.112,66.7193,66.7193,188861.0
2022-06-27 10:00:00,69.66,70.06,69.57,69.83,207037.0,66.7193,67.1024,66.6331,66.8821,207037.0
2022-06-27 10:10:00,69.84,69.96,69.73,69.84,99761.0,66.8917,67.0066,66.7863,66.8917,99761.0
2022-06-27 10:20:00,69.83,70.07,69.81,69.95,145260.0,66.8821,67.112,66.8629,66.997,145260.0
2022-06-27 10:30:00,69.93,70.19,69.92,70.09,120569.0,66.9779,67.2269,66.9683,67.1311,120569.0
2022-06-27 10:40:00,70.1,70.54,70.07,70.48,141092.0,67.1407,67.5621,67.112,67.5047,141092.0
2022-06-27 10:50:00,70.49,70.61,70.41,70.42,112220.0,67.5142,67.6292,67.4376,67.4472,112220.0
2022-06-27 11:00:00,70.42,70.51,70.31,70.33,89877.0,67.4472,67.5334,67.3418,67.361,89877.0
2022-06-27 11:10:00,70.31,70.54,70.28,70.53,123757.0,67.3418,67.5621,67.3131,67.5525,123757.0
2022-06-27 11:20:00,70.53,70.8,70.52,70.72,163135.0,67.5525,67.8111,67.543,67.7345,163135.0
2022-06-27 11:30:00,70.72,70.78,70.65,70.72,94525.0,67.7345,67.792,67.6675,67.7345,94525.0
2022-06-27 11:40:00,70.71,70.85,70.71,70.76,95141.0,67.7249,67.859,67.7249,67.7728,95141.0
2022-06-27 11:50:00,70.76,70.78,70.57,70.72,110282.0,67.7728,67.792,67.5909,67.7345,110282.0
2022-06-27 12:00:00,70.73,70.8,70.68,70.74,105418.0,67.7441,67.8111,67.6962,67.7537,105418.0
2022-06-27 12:10:00,70.74,70.79,70.59,70.78,131579.0,67.7537,67.8016,67.61,67.792,131579.0
2022-06-27 12:20:00,70.78,70.8,70.51,70.52,92213.0,67.792,67.8111,67.5334,67.543,92213.0
2022-06-27 12:30:00,70.51,70.63,70.45,70.59,95573.0,67.5334,67.6483,67.4759,67.61,95573.0
2022-06-27 12:40:00,70.58,70.68,70.53,70.56,77244.0,67.6004,67.6962,67.5525,67.5813,77244.0
2022-06-27 12:50:00,70.56,70.61,70.48,70.52,62897.0,67.5813,67.6292,67.5047,67.543,62897.0
2022-06-27 13:00:00,70.53,70.58,70.25,70.3,88297.0,67.5525,67.6004,67.2844,67.3322,88297.0
2022-06-27 13:10:00,70.3,70.52,70.29,70.45,90744.0,67.3322,67.543,67.3227,67.4759,90744.0
2022-06-27 13:20:00,70.46,70.57,70.43,70.45,79801.0,67.4855,67.5909,67.4568,67.4759,79801.0
2022-06-27 13:30:00,70.45,70.46,70.35,70.45,62647.0,67.4759,67.4855,67.3801,67.4759,62647.0
2022-06-27 13:40:00,70.45,70.46,70.27,70.36,57287.0,67.4759,67.4855,67.3035,67.3897,57287.0
2022-06-27 13:50:00,70.38,70.42,70.28,70.28,69553.0,67.4089,67.4472,67.3131,67.3131,69553.0
2022-06-27 14:00:00,70.27,70.36,70.19,70.29,73013.0,67.3035,67.3897,67.2269,67.3227,73013.0
2022-06-27 14:10:00,70.28,70.52,70.25,70.52,92054.0,67.3131,67.543,67.2844,67.543,92054.0
2022-06-27 14:20:00,70.52,70.52,70.34,70.36,66102.0,67.543,67.543,67.3706,67.3897,66102.0
2022-06-27 14:30:00,70.35,70.5,70.31,70.47,90590.0,67.3801,67.5238,67.3418,67.4951,90590.0
2022-06-27 14:40:00,70.48,70.48,70.34,70.43,63920.0,67.5047,67.5047,67.3706,67.4568,63920.0
2022-06-27 14:50:00,70.42,70.42,70.28,70.29,88319.0,67.4472,67.4472,67.3131,67.3227,88319.0
2022-06-27 15:00:00,70.28,70.32,70.08,70.22,118496.0,67.3131,67.3514,67.1215,67.2556,118496.0
2022-06-27 15:10:00,70.22,70.38,70.21,70.35,100858.0,67.2556,67.4089,67.246,67.3801,100858.0
2022-06-27 15:20:00,70.35,70.38,70.2,70.27,125590.0,67.3801,67.4089,67.2365,67.3035,125590.0
2022-06-27 15:30:00,70.26,70.26,69.93,69.97,149786.0,67.2939,67.2939,66.9779,67.0162,149786.0
2022-06-27 15:40:00,69.97,70.34,69.95,70.23,232089.0,67.0162,67.3706,66.997,67.2652,232089.0
2022-06-27 15:50:00,70.22,70.45,70.08,70.41,873580.0,67.2556,67.4759,67.1215,67.4376,873580.0
2022-06-28 09:30:00,70.57,71.07,70.57,70.88,525119.0,67.5909,68.0697,67.5909,67.8878,525119.0
2022-06-28 09:40:00,70.84,70.96,70.61,70.96,139600.0,67.8495,67.9644,67.6292,67.9644,139600.0
2022-06-28 09:50:00,70.95,70.98,70.59,70.62,150029.0,67.9548,67.9835,67.61,67.6387,150029.0
2022-06-28 10:00:00,70.6,70.68,70.14,70.32,150705.0,67.6196,67.6962,67.179,67.3514,150705.0
2022-06-28 10:10:00,70.31,70.32,69.8,70.1,254169.0,67.3418,67.3514,66.8534,67.1407,254169.0
2022-06-28 10:20:00,70.08,70.12,69.9,69.92,78524.0,67.1215,67.1598,66.9491,66.9683,78524.0
2022-06-28 10:30:00,69.91,69.93,69.59,69.69,146993.0,66.9587,66.9779,66.6522,66.748,146993.0
2022-06-28 10:40:00,69.69,69.9,69.5,69.87,92823.0,66.748,66.9491,66.566,66.9204,92823.0
2022-06-28 10:50:00,69.85,69.96,69.76,69.91,84561.0,66.9012,67.0066,66.815,66.9587,84561.0
2022-06-28 11:00:00,69.9,69.97,69.8,69.82,55586.0,66.9491,67.0162,66.8534,66.8725,55586.0
2022-06-28 11:10:00,69.83,69.89,69.76,69.82,60620.0,66.8821,66.9396,66.815,66.8725,60620.0
2022-06-28 11:20:00,69.83,69.87,69.49,69.52,88327.0,66.8821,66.9204,66.5564,66.5852,88327.0
2022-06-28 11:30:00,69.51,69.58,69.41,69.44,60734.0,66.5756,66.6426,66.4798,66.5086,60734.0
2022-06-28 11:40:00,69.45,69.45,69.29,69.35,40770.0,66.5181,66.5181,66.3649,66.4224,40770.0
2022-06-28 11:50:00,69.35,69.37,69.18,69.26,43600.0,66.4224,66.4415,66.2595,66.3362,43600.0
2022-06-28 12:00:00,69.24,69.3,69.14,69.28,62545.0,66.317,66.3745,66.2212,66.3553,62545.0
2022-06-28 12:10:00,69.27,69.39,69.17,69.27,50276.0,66.3457,66.4607,66.25,66.3457,50276.0
2022-06-28 12:20:00,69.27,69.35,69.08,69.2,174265.0,66.3457,66.4224,66.1638,66.2787,174265.0
2022-06-28 12:30:00,69.19,69.3,69.12,69.24,60138.0,66.2691,66.3745,66.2021,66.317,60138.0
2022-06-28 12:40:00,69.25,69.4,69.23,69.3,49498.0,66.3266,66.4702,66.3074,66.3745,49498.0
2022-06-28 12:50:00,69.29,69.31,69.22,69.31,28545.0,66.3649,66.384,66.2978,66.384,28545.0
2022-06-28 13:00:00,69.31,69.31,69.04,69.06,43416.0,66.384,66.384,66.1254,66.1446,43416.0
2022-06-28 13:10:00,69.09,69.17,69.03,69.08,44944.0,66.1733,66.25,66.1159,66.1638,44944.0
2022-06-28 13:20:00,69.07,69.26,69.06,69.25,25020.0,66.1542,66.3362,66.1446,66.3266,25020.0
2022-06-28 13:30:00,69.25,69.3,69.19,69.23,47735.0,66.3266,66.3745,66.2691,66.3074,47735.0
2022-06-28 13:40:00,69.22,69.28,69.19,69.26,34629.0,66.2978,66.3553,66.2691,66.3362,34629.0
2022-06-28 13:50:00,69.27,69.32,69.22,69.26,33890.0,66.3457,66.3936,66.2978,66.3362,33890.0
2022-06-28 14:00:00,69.25,69.34,69.13,69.14,38121.0,66.3266,66.4128,66.2116,66.2212,38121.0
2022-06-28 14:10:00,69.14,69.16,68.99,69.03,70183.0,66.2212,66.2404,66.0776,66.1159,70183.0
2022-06-28 14:20:00,69.02,69.06,68.78,68.82,114949.0,66.1063,66.1446,65.8764,65.9147,114949.0
2022-06-28 14:30:00,68.8,68.8,68.55,68.56,155198.0,65.8956,65.8956,65.6561,65.6657,155198.0
2022-06-28 14:40:00,68.57,68.77,68.53,68.77,73866.0,65.6753,65.8668,65.637,65.8668,73866.0
2022-06-28 14:50:00,68.78,68.9,68.75,68.77,80558.0,65.8764,65.9914,65.8477,65.8668,80558.0
2022-06-28 15:00:00,68.76,68.81,68.59,68.62,73546.0,65.8573,65.9052,65.6944,65.7232,73546.0
2022-06-28 15:10:00,68.62,68.76,68.53,68.74,196617.0,65.7232,65.8573,65.637,65.8381,196617.0
2022-06-28 15:20:00,68.73,68.86,68.67,68.75,143679.0,65.8285,65.953,65.7711,65.8477,143679.0
2022-06-28 15:30:00,68.73,68.92,68.7,68.92,146470.0,65.8285,66.0105,65.7998,66.0105,146470.0
2022-06-28 15:40:00,68.92,68.94,68.7,68.81,217198.0,66.0105,66.0297,65.7998,65.9052,217198.0
2022-06-28 15:50:00,68.8,68.81,68.54,68.58,638686.0,65.8956,65.9052,65.6465,65.6849,638686.0
2022-06-29 09:30:00,69.03,69.43,68.78,69.04,563348.0,66.1159,66.499,65.8764,66.1254,563348.0
2022-06-29 09:40:00,69.05,69.38,68.9,69.29,211572.0,66.135,66.4511,65.9914,66.3649,211572.0
2022-06-29 09:50:00,69.3,69.86,69.3,69.49,238190.0,66.3745,66.9108,66.3745,66.5564,238190.0
2022-06-29 10:00:00,69.51,69.83,69.37,69.83,166451.0,66.5756,66.8821,66.4415,66.8821,166451.0
2022-06-29 10:10:00,69.83,70.09,69.41,69.48,205361.0,66.8821,67.1311,66.4798,66.5469,205361.0
2022-06-29 10:20:00,69.46,69.6,69.21,69.48,115124.0,66.5277,66.6618,66.2883,66.5469,115124.0
2022-06-29 10:30:00,69.47,69.66,69.33,69.62,134451.0,66.5373,66.7193,66.4032,66.681,134451.0
2022-06-29 10:40:00,69.61,69.75,69.58,69.66,115231.0,66.6714,66.8055,66.6426,66.7193,115231.0
2022-06-29 10:50:00,69.67,69.8,69.5,69.52,129782.0,66.7288,66.8534,66.566,66.5852,129782.0
2022-06-29 11:00:00,69.51,69.71,69.46,69.61,89326.0,66.5756,66.7672,66.5277,66.6714,89326.0
2022-06-29 11:10:00,69.62,69.72,69.47,69.5,86763.0,66.681,66.7767,66.5373,66.566,86763.0
2022-06-29 11:20:00,69.49,69.58,69.33,69.54,133227.0,66.5564,66.6426,66.4032,66.6043,133227.0
2022-06-29 11:30:00,69.54,69.77,69.48,69.67,102000.0,66.6043,66.8246,66.5469,66.7288,102000.0
2022-06-29 11:40:00,69.67,69.71,69.56,69.66,91498.0,66.7288,66.7672,66.6235,66.7193,91498.0
2022-06-29 11:50:00,69.67,69.83,69.62,69.67,61073.0,66.7288,66.8821,66.681,66.7288,61073.0
2022-06-29 12:00:00,69.67,69.69,69.37,69.4,81865.0,66.7288,66.748,66.4415,66.4702,81865.0
2022-06-29 12:10:00,69.4,69.42,69.26,69.26,55214.0,66.4702,66.4894,66.3362,66.3362,55214.0
2022-06-29 12:20:00,69.28,69.4,69.13,69.19,64081.0,66.3553,66.4702,66.2116,66.2691,64081.0
2022-06-29 12:30:00,69.19,69.41,69.18,69.31,69960.0,66.2691,66.4798,66.2595,66.384,69960.0
2022-06-29 12:40:00,69.33,69.34,69.26,69.3,56567.0,66.4032,66.4128,66.3362,66.3745,56567.0
2022-06-29 12:50:00,69.3,69.35,69.17,69.2,111544.0,66.3745,66.4224,66.25,66.2787,111544.0
2022-06-29 13:00:00,69.19,69.37,69.19,69.37,71873.0,66.2691,66.4415,66.2691,66.4415,71873.0
2022-06-29 13:10:00,69.38,69.4,69.1,69.15,62905.0,66.4511,66.4702,66.1829,66.2308,62905.0
2022-06-29 13:20:00,69.15,69.28,69.07,69.25,151858.0,66.2308,66.3553,66.1542,66.3266,151858.0
2022-06-29 13:30:00,69.27,69.29,69.16,69.26,61188.0,66.3457,66.3649,66.2404,66.3362,61188.0
2022-06-29 13:40:00,69.26,69.35,69.22,69.25,125983.0,66.3362,66.4224,66.2978,66.3266,125983.0
2022-06-29 13:50:00,69.26,69.48,69.26,69.47,85746.0,66.3362,66.5469,66.3362,66.5373,85746.0
2022-06-29 14:00:00,69.47,69.6,69.44,69.5,101103.0,66.5373,66.6618,66.5086,66.566,101103.0
2022-06-29 14:10:00,69.5,69.54,69.42,69.47,72184.0,66.566,66.6043,66.4894,66.5373,72184.0
2022-06-29 14:20:00,69.47,69.48,69.39,69.45,67191.0,66.5373,66.5469,66.4607,66.5181,67191.0
2022-06-29 14:30:00,69.45,69.46,69.33,69.36,55884.0,66.5181,66.5277,66.4032,66.4319,55884.0
2022-06-29 14:40:00,69.35,69.38,69.13,69.16,103415.0,66.4224,66.4511,66.2116,66.2404,103415.0
2022-06-29 14:50:00,69.16,69.24,69.1,69.17,89678.0,66.2404,66.317,66.1829,66.25,89678.0
2022-06-29 15:00:00,69.17,69.22,69.04,69.21,82464.0,66.25,66.2978,66.1254,66.2883,82464.0
2022-06-29 15:10:00,69.2,69.23,69.07,69.13,117397.0,66.2787,66.3074,66.1542,66.2116,117397.0
2022-06-29 15:20:00,69.13,69.27,69.11,69.27,116055.0,66.2116,66.3457,66.1925,66.3457,116055.0
2022-06-29 15:30:00,69.27,69.27,69.05,69.1,174780.0,66.3457,66.3457,66.135,66.1829,174780.0
2022-06-29 15:40:00,69.11,69.21,69.07,69.12,192230.0,66.1925,66.2883,66.1542,66.2021,192230.0
2022-06-29 15:50:00,69.13,69.28,69.05,69.2,729818.0,66.2116,66.3553,66.135,66.2787,729818.0
2022-06-30 09:30:00,68.21,69.09,68.21,68.77,277248.0,65.3305,66.1733,65.3305,65.8668,277248.0
2022-06-30 09:40:00,68.77,68.97,68.73,68.81,146475.0,65.8668,66.0584,65.8285,65.9052,146475.0
2022-06-30 09:50:00,68.81,68.81,68.52,68.54,111326.0,65.9052,65.9052,65.6274,65.6465,111326.0
2022-06-30 10:00:00,68.52,68.53,68.27,68.42,73057.0,65.6274,65.637,65.3879,65.5316,73057.0
2022-06-30 10:10:00,68.42,68.75,68.4,68.63,104350.0,65.5316,65.8477,65.5125,65.7327,104350.0
2022-06-30 10:20:00,68.62,68.79,68.58,68.79,127530.0,65.7232,65.886,65.6849,65.886,127530.0
2022-06-30 10:30:00,68.77,69.01,68.75,68.94,164019.0,65.8668,66.0967,65.8477,66.0297,164019.0
2022-06-30 10:40:00,68.93,69.0,68.87,68.98,107935.0,66.0201,66.0871,65.9626,66.068,107935.0
2022-06-30 10:50:00,68.98,69.22,68.94,69.16,174759.0,66.068,66.2978,66.0297,66.2404,174759.0
2022-06-30 11:00:00,69.15,69.19,69.03,69.16,76184.0,66.2308,66.2691,66.1159,66.2404,76184.0
2022-06-30 11:10:00,69.15,69.26,69.1,69.25,98001.0,66.2308,66.3362,66.1829,66.3266,98001.0
2022-06-30 11:20:00,69.26,69.59,69.26,69.51,156285.0,66.3362,66.6522,66.3362,66.5756,156285.0
2022-06-30 11:30:00,69.51,69.6,69.51,69.59,93096.0,66.5756,66.6618,66.5756,66.6522,93096.0
2022-06-30 11:40:00,69.58,69.64,69.49,69.57,136885.0,66.6426,66.7001,66.5564,66.6331,136885.0
2022-06-30 11:50:00,69.57,69.71,69.52,69.66,95049.0,66.6331,66.7672,66.5852,66.7193,95049.0
2022-06-30 12:00:00,69.65,69.66,69.51,69.53,80456.0,66.7097,66.7193,66.5756,66.5948,80456.0
2022-06-30 12:10:00,69.53,69.71,69.53,69.7,142099.0,66.5948,66.7672,66.5948,66.7576,142099.0
2022-06-30 12:20:00,69.7,69.89,69.64,69.86,159564.0,66.7576,66.9396,66.7001,66.9108,159564.0
2022-06-30 12:30:00,69.86,69.97,69.78,69.91,153145.0,66.9108,67.0162,66.8342,66.9587,153145.0
2022-06-30 12:40:00,69.91,69.99,69.85,69.86,129099.0,66.9587,67.0353,66.9012,66.9108,129099.0
2022-06-30 12:50:00,69.86,69.88,69.69,69.78,67473.0,66.9108,66.93,66.748,66.8342,67473.0
2022-06-30 13:00:00,69.8,69.86,69.68,69.69,53854.0,66.8534,66.9108,66.7384,66.748,53854.0
2022-06-30 13:10:00,69.69,69.69,69.42,69.57,86350.0,66.748,66.748,66.4894,66.6331,86350.0
2022-06-30 13:20:00,69.58,69.8,69.56,69.75,56238.0,66.6426,66.8534,66.6235,66.8055,56238.0
2022-06-30 13:30:00,69.75,69.9,69.73,69.86,65709.0,66.8055,66.9491,66.7863,66.9108,65709.0
2022-06-30 13:40:00,69.87,69.95,69.79,69.94,110818.0,66.9204,66.997,66.8438,66.9874,110818.0
2022-06-30 13:50:00,69.93,70.12,69.91,70.1,384457.0,66.9779,67.1598,66.9587,67.1407,384457.0
2022-06-30 14:00:00,70.11,70.16,69.99,70.01,138936.0,67.1503,67.1982,67.0353,67.0545,138936.0
2022-06-30 14:10:00,70.02,70.2,69.96,70.19,175877.0,67.0641,67.2365,67.0066,67.2269,175877.0
2022-06-30 14:20:00,70.19,70.25,69.97,70.13,206553.0,67.2269,67.2844,67.0162,67.1694,206553.0
2022-06-30 14:30:00,70.14,70.16,70.01,70.12,116827.0,67.179,67.1982,67.0545,67.1598,116827.0
2022-06-30 14:40:00,70.12,70.12,69.9,69.94,103947.0,67.1598,67.1598,66.9491,66.9874,103947.0
2022-06-30 14:50:00,69.95,69.96,69.74,69.78,136283.0,66.997,67.0066,66.7959,66.8342,136283.0
2022-06-30 15:00:00,69.78,69.85,69.52,69.57,229383.0,66.8342,66.9012,66.5852,66.6331,229383.0
2022-06-30 15:10:00,69.56,69.58,69.35,69.37,224528.0,66.6235,66.6426,66.4224,66.4415,224528.0
2022-06-30 15:20:00,69.37,69.67,69.34,69.66,218782.0,66.4415,66.7288,66.4128,66.7193,218782.0
2022-06-30 15:30:00,69.65,70.04,69.63,69.88,360952.0,66.7097,67.0832,66.6905,66.93,360952.0
2022-06-30 15:40:00,69.87,70.02,69.7,69.83,373780.0,66.9204,67.0641,66.7576,66.8821,373780.0
2022-06-30 15:50:00,69.83,69.92,69.55,69.87,798866.0,66.8821,66.9683,66.6139,66.9204,798866.0
2022-07-01 09:30:00,69.85,70.33,69.81,70.17,283832.0,66.9012,67.361,66.8629,67.2077,283832.0
2022-07-01 09:40:00,70.19,70.79,70.19,70.53,361531.0,67.2269,67.8016,67.2269,67.5525,361531.0
2022-07-01 09:50:00,70.5,70.71,70.38,70.63,144807.0,67.5238,67.7249,67.4089,67.6483,144807.0
2022-07-01 10:00:00,70.64,70.95,70.55,70.95,236524.0,67.6579,67.9548,67.5717,67.9548,236524.0
2022-07-01 10:10:00,70.94,70.98,70.51,70.62,191376.0,67.9452,67.9835,67.5334,67.6387,191376.0
2022-07-01 10:20:00,70.62,70.66,70.44,70.58,167974.0,67.6387,67.6771,67.4663,67.6004,167974.0
2022-07-01 10:30:00,70.57,70.62,70.3,70.4,192728.0,67.5909,67.6387,67.3322,67.428,192728.0
2022-07-01 10:40:00,70.38,70.55,70.29,70.5,172160.0,67.4089,67.5717,67.3227,67.5238,172160.0
2022-07-01 10:50:00,70.51,70.54,70.17,70.17,120965.0,67.5334,67.5621,67.2077,67.2077,120965.0
2022-07-01 11:00:00,70.18,70.61,70.12,70.53,100022.0,67.2173,67.6292,67.1598,67.5525,100022.0
2022-07-01 11:10:00,70.51,70.81,70.42,70.66,90807.0,67.5334,67.8207,67.4472,67.6771,90807.0
2022-07-01 11:20:00,70.67,70.75,70.48,70.53,77724.0,67.6866,67.7633,67.5047,67.5525,77724.0
2022-07-01 11:30:00,70.54,70.77,70.52,70.61,98528.0,67.5621,67.7824,67.543,67.6292,98528.0
2022-07-01 11:40:00,70.62,70.71,70.55,70.64,73861.0,67.6387,67.7249,67.5717,67.6579,73861.0
2022-07-01 11:50:00,70.65,70.65,70.29,70.35,153187.0,67.6675,67.6675,67.3227,67.3801,153187.0
2022-07-01 12:00:00,70.35,70.5,70.24,70.45,93901.0,67.3801,67.5238,67.2748,67.4759,93901.0
2022-07-01 12:10:00,70.44,70.64,70.37,70.62,57256.0,67.4663,67.6579,67.3993,67.6387,57256.0
2022-07-01 12:20:00,70.62,70.69,70.56,70.61,55660.0,67.6387,67.7058,67.5813,67.6292,55660.0
2022-07-01 12:30:00,70.63,70.68,70.47,70.48,57288.0,67.6483,67.6962,67.4951,67.5047,57288.0
2022-07-01 12:40:00,70.48,70.52,70.37,70.46,67701.0,67.5047,67.543,67.3993,67.4855,67701.0
2022-07-01 12:50:00,70.47,70.53,70.28,70.28,102472.0,67.4951,67.5525,67.3131,67.3131,102472.0
2022-07-01 13:00:00,70.28,70.4,70.24,70.28,83643.0,67.3131,67.428,67.2748,67.3131,83643.0
2022-07-01 13:10:00,70.27,70.37,70.23,70.32,98222.0,67.3035,67.3993,67.2652,67.3514,98222.0
2022-07-01 13:20:00,70.3,70.32,70.21,70.31,67267.0,67.3322,67.3514,67.246,67.3418,67267.0
2022-07-01 13:30:00,70.32,70.42,70.24,70.35,103730.0,67.3514,67.4472,67.2748,67.3801,103730.0
2022-07-01 13:40:00,70.36,70.52,70.31,70.52,71360.0,67.3897,67.543,67.3418,67.543,71360.0
2022-07-01 13:50:00,70.52,70.63,70.5,70.6,72377.0,67.543,67.6483,67.5238,67.6196,72377.0
2022-07-01 14:00:00,70.59,70.62,70.34,70.37,65934.0,67.61,67.6387,67.3706,67.3993,65934.0
2022-07-01 14:10:00,70.37,70.63,70.35,70.63,87539.0,67.3993,67.6483,67.3801,67.6483,87539.0
2022-07-01 14:20:00,70.62,70.78,70.58,70.62,134058.0,67.6387,67.792,67.6004,67.6387,134058.0
2022-07-01 14:30:00,70.63,70.71,70.58,70.66,84489.0,67.6483,67.7249,67.6004,67.6771,84489.0
2022-07-01 14:40:00,70.66,70.73,70.62,70.7,108498.0,67.6771,67.7441,67.6387,67.7154,108498.0
2022-07-01 14:50:00,70.72,70.74,70.56,70.68,63902.0,67.7345,67.7537,67.5813,67.6962,63902.0
2022-07-01 15:00:00,70.69,70.73,70.49,70.73,83384.0,67.7058,67.7441,67.5142,67.7441,83384.0
2022-07-01 15:10:00,70.73,70.91,70.69,70.8,129590.0,67.7441,67.9165,67.7058,67.8111,129590.0
2022-07-01 15:20:00,70.79,70.82,70.68,70.73,113988.0,67.8016,67.8303,67.6962,67.7441,113988.0
2022-07-01 15:30:00,70.73,70.9,70.72,70.89,254746.0,67.7441,67.9069,67.7345,67.8973,254746.0
2022-07-01 15:40:00,70.89,70.93,70.8,70.9,281497.0,67.8973,67.9357,67.8111,67.9069,281497.0
2022-07-01 15:50:00,70.89,70.92,70.68,70.87,671529.0,67.8973,67.9261,67.6962,67.8782,671529.0
2022-07-05 09:30:00,70.38,70.81,70.18,70.63,253600.0,67.4089,67.8207,67.2173,67.6483,253600.0
2022-07-05 09:40:00,70.62,70.97,70.45,70.84,162173.0,67.6387,67.974,67.4759,67.8495,162173.0
2022-07-05 09:50:00,70.86,70.95,70.66,70.7,86916.0,67.8686,67.9548,67.6771,67.7154,86916.0
2022-07-05 10:00:00,70.68,71.15,70.65,71.05,369944.0,67.6962,68.1464,67.6675,68.0506,369944.0
2022-07-05 10:10:00,71.05,71.63,71.05,71.25,335337.0,68.0506,68.6061,68.0506,68.2421,335337.0
2022-07-05 10:20:00,71.24,71.32,71.02,71.1,218604.0,68.2326,68.3092,68.0219,68.0985,218604.0
2022-07-05 10:30:00,71.09,71.39,70.85,71.39,171168.0,68.0889,68.3762,67.859,68.3762,171168.0
2022-07-05 10:40:00,71.38,71.43,70.97,71.09,114527.0,68.3667,68.4145,67.974,68.0889,114527.0
2022-07-05 10:50:00,71.09,71.11,70.92,70.94,113980.0,68.0889,68.1081,67.9261,67.9452,113980.0
2022-07-05 11:00:00,70.94,70.94,70.74,70.84,163441.0,67.9452,67.9452,67.7537,67.8495,163441.0
2022-07-05 11:10:00,70.85,71.11,70.72,71.05,89974.0,67.859,68.1081,67.7345,68.0506,89974.0
2022-07-05 11:20:00,71.05,71.22,70.95,71.07,97086.0,68.0506,68.2134,67.9548,68.0697,97086.0
2022-07-05 11:30:00,71.07,71.23,71.03,71.04,68305.0,68.0697,68.223,68.0314,68.041,68305.0
2022-07-05 11:40:00,71.04,71.4,71.04,71.31,102729.0,68.041,68.3858,68.041,68.2996,102729.0
2022-07-05 11:50:00,71.32,71.43,71.28,71.31,119558.0,68.3092,68.4145,68.2709,68.2996,119558.0
2022-07-05 12:00:00,71.31,71.37,71.18,71.37,90158.0,68.2996,68.3571,68.1751,68.3571,90158.0
2022-07-05 12:10:00,71.37,71.44,71.19,71.35,96544.0,68.3571,68.4241,68.1847,68.3379,96544.0
2022-07-05 12:20:00,71.34,71.57,71.25,71.47,96345.0,68.3283,68.5486,68.2421,68.4529,96345.0
2022-07-05 12:30:00,71.48,71.52,71.35,71.36,53416.0,68.4624,68.5007,68.3379,68.3475,53416.0
2022-07-05 12:40:00,71.37,71.39,71.21,71.31,65812.0,68.3571,68.3762,68.2038,68.2996,65812.0
2022-07-05 12:50:00,71.32,71.37,71.28,71.32,45096.0,68.3092,68.3571,68.2709,68.3092,45096.0
2022-07-05 13:00:00,71.32,71.49,71.32,71.44,71696.0,68.3092,68.472,68.3092,68.4241,71696.0
2022-07-05 13:10:00,71.44,71.64,71.44,71.63,97704.0,68.4241,68.6157,68.4241,68.6061,97704.0
2022-07-05 13:20:00,71.63,71.66,71.52,71.61,85778.0,68.6061,68.6348,68.5007,68.5869,85778.0
2022-07-05 13:30:00,71.63,71.84,71.6,71.79,110018.0,68.6061,68.8072,68.5774,68.7593,110018.0
2022-07-05 13:40:00,71.79,71.84,71.62,71.69,147622.0,68.7593,68.8072,68.5965,68.6636,147622.0
2022-07-05 13:50:00,71.7,71.72,71.55,71.65,125770.0,68.6731,68.6923,68.5295,68.6253,125770.0
2022-07-05 14:00:00,71.65,71.65,71.46,71.49,67273.0,68.6253,68.6253,68.4433,68.472,67273.0
2022-07-05 14:10:00,71.48,71.56,71.39,71.5,79938.0,68.4624,68.5391,68.3762,68.4816,79938.0
2022-07-05 14:20:00,71.5,71.69,71.44,71.65,73780.0,68.4816,68.6636,68.4241,68.6253,73780.0
2022-07-05 14:30:00,71.66,71.93,71.65,71.93,118690.0,68.6348,68.8934,68.6253,68.8934,118690.0
2022-07-05 14:40:00,71.93,71.94,71.74,71.81,107043.0,68.8934,68.903,68.7115,68.7785,107043.0
2022-07-05 14:50:00,71.81,71.91,71.77,71.87,99976.0,68.7785,68.8743,68.7402,68.836,99976.0
2022-07-05 15:00:00,71.88,71.98,71.76,71.97,148226.0,68.8455,68.9413,68.7306,68.9317,148226.0
2022-07-05 15:10:00,71.97,71.98,71.72,71.73,142010.0,68.9317,68.9413,68.6923,68.7019,142010.0
2022-07-05 15:20:00,71.74,71.98,71.74,71.95,123879.0,68.7115,68.9413,68.7115,68.9126,123879.0
2022-07-05 15:30:00,71.94,72.0,71.74,71.8,211177.0,68.903,68.9605,68.7115,68.7689,211177.0
2022-07-05 15:40:00,71.8,71.86,71.73,71.86,205733.0,68.7689,68.8264,68.7019,68.8264,205733.0
2022-07-05 15:50:00,71.86,72.0,71.74,72.0,660017.0,68.8264,68.9605,68.7115,68.9605,660017.0
2022-07-06 09:30:00,72.32,72.74,71.71,71.73,322320.0,69.267,69.6692,68.6827,68.7019,322320.0
2022-07-06 09:40:00,71.71,72.16,71.71,71.99,129981.0,68.6827,69.1137,68.6827,68.9509,129981.0
2022-07-06 09:50:00,71.95,72.07,71.78,72.02,121593.0,68.9126,69.0275,68.7498,68.9796,121593.0
2022-07-06 10:00:00,71.99,72.36,71.81,72.23,204066.0,68.9509,69.3053,68.7785,69.1808,204066.0
2022-07-06 10:10:00,72.2,72.21,71.53,71.7,106985.0,69.152,69.1616,68.5103,68.6731,106985.0
2022-07-06 10:20:00,71.71,71.8,71.53,71.73,75381.0,68.6827,68.7689,68.5103,68.7019,75381.0
2022-07-06 10:30:00,71.74,71.81,71.51,71.51,93780.0,68.7115,68.7785,68.4912,68.4912,93780.0
2022-07-06 10:40:00,71.52,71.66,71.36,71.46,95510.0,68.5007,68.6348,68.3475,68.4433,95510.0
2022-07-06 10:50:00,71.46,71.65,71.4,71.57,85135.0,68.4433,68.6253,68.3858,68.5486,85135.0
2022-07-06 11:00:00,71.56,71.58,71.35,71.4,76223.0,68.5391,68.5582,68.3379,68.3858,76223.0
2022-07-06 11:10:00,71.39,71.63,71.31,71.62,83046.0,68.3762,68.6061,68.2996,68.5965,83046.0
2022-07-06 11:20:00,71.62,71.64,71.4,71.48,89290.0,68.5965,68.6157,68.3858,68.4624,89290.0
2022-07-06 11:30:00,71.46,71.48,71.32,71.4,79846.0,68.4433,68.4624,68.3092,68.3858,79846.0
2022-07-06 11:40:00,71.39,71.59,71.31,71.51,137512.0,68.3762,68.5678,68.2996,68.4912,137512.0
2022-07-06 11:50:00,71.51,71.59,71.48,71.49,72174.0,68.4912,68.5678,68.4624,68.472,72174.0
2022-07-06 12:00:00,71.52,71.54,71.41,71.44,80118.0,68.5007,68.5199,68.3954,68.4241,80118.0
2022-07-06 12:10:00,71.45,71.59,71.44,71.54,100138.0,68.4337,68.5678,68.4241,68.5199,100138.0
2022-07-06 12:20:00,71.54,71.58,71.43,71.58,74747.0,68.5199,68.5582,68.4145,68.5582,74747.0
2022-07-06 12:30:00,71.57,71.59,71.45,71.47,40498.0,68.5486,68.5678,68.4337,68.4529,40498.0
2022-07-06 12:40:00,71.48,71.62,71.45,71.54,51046.0,68.4624,68.5965,68.4337,68.5199,51046.0
2022-07-06 12:50:00,71.53,71.56,71.47,71.55,46541.0,68.5103,68.5391,68.4529,68.5295,46541.0
2022-07-06 13:00:00,71.56,71.64,71.54,71.62,60223.0,68.5391,68.6157,68.5199,68.5965,60223.0
2022-07-06 13:10:00,71.61,71.62,71.54,71.59,60545.0,68.5869,68.5965,68.5199,68.5678,60545.0
2022-07-06 13:20:00,71.6,71.62,71.54,71.59,50025.0,68.5774,68.5965,68.5199,68.5678,50025.0
2022-07-06 13:30:00,71.59,71.63,71.51,71.57,63960.0,68.5678,68.6061,68.4912,68.5486,63960.0
2022-07-06 13:40:00,71.58,71.6,71.5,71.58,68144.0,68.5582,68.5774,68.4816,68.5582,68144.0
2022-07-06 13:50:00,71.58,71.63,71.56,71.58,68518.0,68.5582,68.6061,68.5391,68.5582,68518.0
2022-07-06 14:00:00,71.58,71.75,71.41,71.57,96117.0,68.5582,68.721,68.3954,68.5486,96117.0
2022-07-06 14:10:00,71.55,71.57,71.31,71.38,68094.0,68.5295,68.5486,68.2996,68.3667,68094.0
2022-07-06 14:20:00,71.38,71.74,71.32,71.7,90367.0,68.3667,68.7115,68.3092,68.6731,90367.0
2022-07-06 14:30:00,71.71,71.89,71.63,71.73,113605.0,68.6827,68.8551,68.6061,68.7019,113605.0
2022-07-06 14:40:00,71.74,71.9,71.71,71.72,101296.0,68.7115,68.8647,68.6827,68.6923,101296.0
2022-07-06 14:50:00,71.71,71.83,71.67,71.83,83056.0,68.6827,68.7977,68.6444,68.7977,83056.0
2022-07-06 15:00:00,71.84,71.85,71.66,71.8,103721.0,68.8072,68.8168,68.6348,68.7689,103721.0
2022-07-06 15:10:00,71.8,71.97,71.79,71.96,87745.0,68.7689,68.9317,68.7593,68.9222,87745.0
2022-07-06 15:20:00,71.95,72.07,71.93,72.06,115207.0,68.9126,69.0275,68.8934,69.018,115207.0
2022-07-06 15:30:00,72.06,72.22,72.04,72.07,169696.0,69.018,69.1712,68.9988,69.0275,169696.0
2022-07-06 15:40:00,72.06,72.06,71.72,71.75,208803.0,69.018,69.018,68.6923,68.721,208803.0
2022-07-06 15:50:00,71.73,71.77,71.5,71.68,519568.0,68.7019,68.7402,68.4816,68.654,519568.0
2022-07-07 09:30:00,71.83,71.98,71.42,71.55,339148.0,68.7977,68.9413,68.405,68.5295,339148.0
2022-07-07 09:40:00,71.55,71.77,71.41,71.55,192955.0,68.5295,68.7402,68.3954,68.5295,192955.0
2022-07-07 09:50:00,71.57,71.7,71.49,71.59,131209.0,68.5486,68.6731,68.472,68.5678,131209.0
2022-07-07 10:00:00,71.58,71.58,71.28,71.52,156501.0,68.5582,68.5582,68.2709,68.5007,156501.0
2022-07-07 10:10:00,71.51,71.51,71.19,71.45,270058.0,68.4912,68.4912,68.1847,68.4337,270058.0
2022-07-07 10:20:00,71.45,71.52,71.4,71.41,77522.0,68.4337,68.5007,68.3858,68.3954,77522.0
2022-07-07 10:30:00,71.42,71.55,71.4,71.52,80671.0,68.405,68.5295,68.3858,68.5007,80671.0
2022-07-07 10:40:00,71.52,71.54,71.28,71.48,178849.0,68.5007,68.5199,68.2709,68.4624,178849.0
2022-07-07 10:50:00,71.49,71.66,71.49,71.52,65353.0,68.472,68.6348,68.472,68.5007,65353.0
2022-07-07 11:00:00,71.53,71.6,71.45,71.47,74676.0,68.5103,68.5774,68.4337,68.4529,74676.0
2022-07-07 11:10:00,71.47,71.59,71.4,71.47,60066.0,68.4529,68.5678,68.3858,68.4529,60066.0
2022-07-07 11:20:00,71.48,71.51,71.23,71.24,135615.0,68.4624,68.4912,68.223,68.2326,135615.0
2022-07-07 11:30:00,71.24,71.34,71.21,71.3,61725.0,68.2326,68.3283,68.2038,68.29,61725.0
2022-07-07 11:40:00,71.29,71.43,71.26,71.42,58119.0,68.2805,68.4145,68.2517,68.405,58119.0
2022-07-07 11:50:00,71.42,71.42,71.23,71.37,59346.0,68.405,68.405,68.223,68.3571,59346.0
2022-07-07 12:00:00,71.37,71.45,71.3,71.31,80040.0,68.3571,68.4337,68.29,68.2996,80040.0
2022-07-07 12:10:00,71.31,71.38,71.3,71.37,49458.0,68.2996,68.3667,68.29,68.3571,49458.0
2022-07-07 12:20:00,71.37,71.37,71.28,71.3,97557.0,68.3571,68.3571,68.2709,68.29,97557.0
2022-07-07 12:30:00,71.3,71.44,71.27,71.37,80815.0,68.29,68.4241,68.2613,68.3571,80815.0
2022-07-07 12:40:00,71.38,71.38,71.21,71.21,97542.0,68.3667,68.3667,68.2038,68.2038,97542.0
2022-07-07 12:50:00,71.2,71.41,71.17,71.41,102521.0,68.1943,68.3954,68.1655,68.3954,102521.0
2022-07-07 13:00:00,71.41,71.49,71.26,71.31,99713.0,68.3954,68.472,68.2517,68.2996,99713.0
2022-07-07 13:10:00,71.31,71.34,71.19,71.23,106010.0,68.2996,68.3283,68.1847,68.223,106010.0
2022-07-07 13:20:00,71.23,71.27,71.18,71.2,75930.0,68.223,68.2613,68.1751,68.1943,75930.0
2022-07-07 13:30:00,71.2,71.36,71.19,71.34,85581.0,68.1943,68.3475,68.1847,68.3283,85581.0
2022-07-07 13:40:00,71.33,71.43,71.33,71.36,64752.0,68.3188,68.4145,68.3188,68.3475,64752.0
2022-07-07 13:50:00,71.37,71.49,71.36,71.46,64632.0,68.3571,68.472,68.3475,68.4433,64632.0
2022-07-07 14:00:00,71.48,71.6,71.44,71.44,132374.0,68.4624,68.5774,68.4241,68.4241,132374.0
2022-07-07 14:10:00,71.44,71.55,71.41,71.53,77211.0,68.4241,68.5295,68.3954,68.5103,77211.0
2022-07-07 14:20:00,71.53,71.67,71.53,71.63,134459.0,68.5103,68.6444,68.5103,68.6061,134459.0
2022-07-07 14:30:00,71.64,71.71,71.62,71.71,110300.0,68.6157,68.6827,68.5965,68.6827,110300.0
2022-07-07 14:40:00,71.71,71.73,71.65,71.72,54606.0,68.6827,68.7019,68.6253,68.6923,54606.0
2022-07-07 14:50:00,71.72,71.72,71.68,71.72,47861.0,68.6923,68.6923,68.654,68.6923,47861.0
2022-07-07 15:00:00,71.72,71.79,71.72,71.77,73634.0,68.6923,68.7593,68.6923,68.7402,73634.0
2022-07-07 15:10:00,71.76,71.9,71.75,71.84,110264.0,68.7306,68.8647,68.721,68.8072,110264.0
2022-07-07 15:20:00,71.84,71.88,71.72,71.74,115055.0,68.8072,68.8455,68.6923,68.7115,115055.0
2022-07-07 15:30:00,71.74,71.98,71.73,71.81,260783.0,68.7115,68.9413,68.7019,68.7785,260783.0
2022-07-07 15:40:00,71.81,71.87,71.73,71.87,199721.0,68.7785,68.836,68.7019,68.836,199721.0
2022-07-07 15:50:00,71.87,71.94,71.79,71.83,560321.0,68.836,68.903,68.7593,68.7977,560321.0
2022-07-08 09:30:00,71.69,72.06,71.66,71.92,182036.0,68.6636,69.018,68.6348,68.8839,182036.0
2022-07-08 09:40:00,71.9,71.96,71.42,71.43,55619.0,68.8647,68.9222,68.405,68.4145,55619.0
2022-07-08 09:50:00,71.42,71.61,71.35,71.57,84455.0,68.405,68.5869,68.3379,68.5486,84455.0
2022-07-08 10:00:00,71.56,71.61,71.42,71.59,76714.0,68.5391,68.5869,68.405,68.5678,76714.0
2022-07-08 10:10:00,71.59,71.72,71.55,71.58,52454.0,68.5678,68.6923,68.5295,68.5582,52454.0
2022-07-08 10:20:00,71.58,72.07,71.53,72.02,117247.0,68.5582,69.0275,68.5103,68.9796,117247.0
2022-07-08 10:30:00,72.02,72.08,71.92,72.08,84333.0,68.9796,69.0371,68.8839,69.0371,84333.0
2022-07-08 10:40:00,72.09,72.18,72.0,72.09,78327.0,69.0467,69.1329,68.9605,69.0467,78327.0
2022-07-08 10:50:00,72.09,72.11,71.9,72.02,76301.0,69.0467,69.0658,68.8647,68.9796,76301.0
2022-07-08 11:00:00,72.01,72.2,71.96,72.18,62011.0,68.9701,69.152,68.9222,69.1329,62011.0
2022-07-08 11:10:00,72.18,72.24,72.1,72.17,46822.0,69.1329,69.1904,69.0563,69.1233,46822.0
2022-07-08 11:20:00,72.18,72.24,72.15,72.18,44990.0,69.1329,69.1904,69.1042,69.1329,44990.0
2022-07-08 11:30:00,72.18,72.18,72.06,72.07,53493.0,69.1329,69.1329,69.018,69.0275,53493.0
2022-07-08 11:40:00,72.08,72.1,71.89,71.94,49930.0,69.0371,69.0563,68.8551,68.903,49930.0
2022-07-08 11:50:00,71.96,72.16,71.95,72.16,32365.0,68.9222,69.1137,68.9126,69.1137,32365.0
2022-07-08 12:00:00,72.15,72.16,71.89,71.91,34289.0,69.1042,69.1137,68.8551,68.8743,34289.0
2022-07-08 12:10:00,71.92,71.94,71.8,71.87,59644.0,68.8839,68.903,68.7689,68.836,59644.0
2022-07-08 12:20:00,71.88,71.9,71.66,71.67,48519.0,68.8455,68.8647,68.6348,68.6444,48519.0
2022-07-08 12:30:00,71.67,71.69,71.54,71.54,65328.0,68.6444,68.6636,68.5199,68.5199,65328.0
2022-07-08 12:40:00,71.54,71.6,71.48,71.6,41601.0,68.5199,68.5774,68.4624,68.5774,41601.0
2022-07-08 12:50:00,71.6,71.61,71.44,71.45,51807.0,68.5774,68.5869,68.4241,68.4337,51807.0
2022-07-08 13:00:00,71.44,71.54,71.33,71.53,52378.0,68.4241,68.5199,68.3188,68.5103,52378.0
2022-07-08 13:10:00,71.53,71.59,71.51,71.53,29697.0,68.5103,68.5678,68.4912,68.5103,29697.0
2022-07-08 13:20:00,71.53,71.67,71.5,71.66,34386.0,68.5103,68.6444,68.4816,68.6348,34386.0
2022-07-08 13:30:00,71.66,71.67,71.61,71.66,41115.0,68.6348,68.6444,68.5869,68.6348,41115.0
2022-07-08 13:40:00,71.66,71.77,71.66,71.77,35894.0,68.6348,68.7402,68.6348,68.7402,35894.0
2022-07-08 13:50:00,71.77,71.84,71.72,71.76,37053.0,68.7402,68.8072,68.6923,68.7306,37053.0
2022-07-08 14:00:00,71.76,71.84,71.68,71.83,50202.0,68.7306,68.8072,68.654,68.7977,50202.0
2022-07-08 14:10:00,71.83,71.83,71.76,71.78,36866.0,68.7977,68.7977,68.7306,68.7498,36866.0
2022-07-08 14:20:00,71.79,71.88,71.78,71.87,35585.0,68.7593,68.8455,68.7498,68.836,35585.0
2022-07-08 14:30:00,71.87,71.99,71.87,71.97,41386.0,68.836,68.9509,68.836,68.9317,41386.0
2022-07-08 14:40:00,71.98,72.05,71.93,71.94,56934.0,68.9413,69.0084,68.8934,68.903,56934.0
2022-07-08 14:50:00,71.94,72.0,71.86,71.99,48197.0,68.903,68.9605,68.8264,68.9509,48197.0
2022-07-08 15:00:00,72.0,72.03,71.86,71.86,43780.0,68.9605,68.9892,68.8264,68.8264,43780.0
2022-07-08 15:10:00,71.87,71.96,71.85,71.9,47947.0,68.836,68.9222,68.8168,68.8647,47947.0
2022-07-08 15:20:00,71.9,71.95,71.85,71.9,53306.0,68.8647,68.9126,68.8168,68.8647,53306.0
2022-07-08 15:30:00,71.89,71.95,71.82,71.9,82858.0,68.8551,68.9126,68.7881,68.8647,82858.0
2022-07-08 15:40:00,71.9,72.04,71.65,71.8,525821.0,68.8647,68.9988,68.6253,68.7689,525821.0
2022-07-08 15:50:00,71.79,72.04,71.74,71.87,692073.0,68.7593,68.9988,68.7115,68.836,692073.0
2022-07-11 09:30:00,71.0,71.46,70.9,71.31,262673.0,68.3067,68.7493,68.2105,68.605,262673.0
2022-07-11 09:40:00,71.27,71.47,71.14,71.39,93340.0,68.5665,68.7589,68.4414,68.682,93340.0
2022-07-11 09:50:00,71.39,71.44,71.2,71.37,58077.0,68.682,68.7301,68.4992,68.6627,58077.0
2022-07-11 10:00:00,71.34,71.41,71.18,71.35,56954.0,68.6339,68.7012,68.4799,68.6435,56954.0
2022-07-11 10:10:00,71.32,71.46,71.3,71.32,50074.0,68.6146,68.7493,68.5954,68.6146,50074.0
2022-07-11 10:20:00,71.34,71.39,71.22,71.34,51349.0,68.6339,68.682,68.5184,68.6339,51349.0
2022-07-11 10:30:00,71.35,71.55,71.33,71.51,77243.0,68.6435,68.8359,68.6242,68.7974,77243.0
2022-07-11 10:40:00,71.48,71.56,71.39,71.42,51835.0,68.7685,68.8455,68.682,68.7108,51835.0
2022-07-11 10:50:00,71.42,71.46,71.28,71.3,37707.0,68.7108,68.7493,68.5761,68.5954,37707.0
2022-07-11 11:00:00,71.28,71.61,71.28,71.6,81892.0,68.5761,68.8936,68.5761,68.884,81892.0
2022-07-11 11:10:00,71.6,71.7,71.58,71.61,82588.0,68.884,68.9802,68.8647,68.8936,82588.0
2022-07-11 11:20:00,71.61,71.73,71.56,71.7,84096.0,68.8936,69.0091,68.8455,68.9802,84096.0
2022-07-11 11:30:00,71.7,71.77,71.46,71.56,124733.0,68.9802,69.0475,68.7493,68.8455,124733.0
2022-07-11 11:40:00,71.56,71.57,71.42,71.43,45140.0,68.8455,68.8551,68.7108,68.7204,45140.0
2022-07-11 11:50:00,71.42,71.49,71.36,71.46,28240.0,68.7108,68.7782,68.6531,68.7493,28240.0
2022-07-11 12:00:00,71.47,71.5,71.39,71.39,113042.0,68.7589,68.7878,68.682,68.682,113042.0
2022-07-11 12:10:00,71.39,71.47,71.32,71.41,104020.0,68.682,68.7589,68.6146,68.7012,104020.0
2022-07-11 12:20:00,71.41,71.47,71.4,71.44,32494.0,68.7012,68.7589,68.6916,68.7301,32494.0
2022-07-11 12:30:00,71.44,71.58,71.43,71.57,52102.0,68.7301,68.8647,68.7204,68.8551,52102.0
2022-07-11 12:40:00,71.58,71.58,71.49,71.49,52538.0,68.8647,68.8647,68.7782,68.7782,52538.0
2022-07-11 12:50:00,71.5,71.6,71.44,71.58,59530.0,68.7878,68.884,68.7301,68.8647,59530.0
2022-07-11 13:00:00,71.58,71.78,71.56,71.77,71806.0,68.8647,69.0572,68.8455,69.0475,71806.0
2022-07-11 13:10:00,71.77,71.83,71.61,71.64,51528.0,69.0475,69.1053,68.8936,68.9225,51528.0
2022-07-11 13:20:00,71.64,71.74,71.63,71.72,38679.0,68.9225,69.0187,68.9129,68.9994,38679.0
2022-07-11 13:30:00,71.71,71.88,71.7,71.86,67810.0,68.9898,69.1534,68.9802,69.1341,67810.0
2022-07-11 13:40:00,71.87,71.9,71.81,71.88,53980.0,69.1437,69.1726,69.086,69.1534,53980.0
2022-07-11 13:50:00,71.89,71.97,71.88,71.9,64365.0,69.163,69.24,69.1534,69.1726,64365.0
2022-07-11 14:00:00,71.89,71.9,71.8,71.83,51928.0,69.163,69.1726,69.0764,69.1053,51928.0
2022-07-11 14:10:00,71.81,71.83,71.73,71.81,51506.0,69.086,69.1053,69.0091,69.086,51506.0
2022-07-11 14:20:00,71.8,71.82,71.75,71.78,44439.0,69.0764,69.0956,69.0283,69.0572,44439.0
2022-07-11 14:30:00,71.78,71.86,71.75,71.81,56787.0,69.0572,69.1341,69.0283,69.086,56787.0
2022-07-11 14:40:00,71.8,71.85,71.75,71.75,64311.0,69.0764,69.1245,69.0283,69.0283,64311.0
2022-07-11 14:50:00,71.75,71.75,71.58,71.58,47907.0,69.0283,69.0283,68.8647,68.8647,47907.0
2022-07-11 15:00:00,71.58,71.61,71.48,71.51,74623.0,68.8647,68.8936,68.7685,68.7974,74623.0
2022-07-11 15:10:00,71.5,71.54,71.44,71.5,52790.0,68.7878,68.8263,68.7301,68.7878,52790.0
2022-07-11 15:20:00,71.5,71.6,71.49,71.57,60845.0,68.7878,68.884,68.7782,68.8551,60845.0
2022-07-11 15:30:00,71.56,71.66,71.48,71.54,66278.0,68.8455,68.9417,68.7685,68.8263,66278.0
2022-07-11 15:40:00,71.55,71.59,71.46,71.53,147048.0,68.8359,68.8744,68.7493,68.8166,147048.0
2022-07-11 15:50:00,71.54,71.61,71.45,71.58,429261.0,68.8263,68.8936,68.7397,68.8647,429261.0
2022-07-12 09:30:00,71.6,71.94,71.47,71.79,189271.0,68.884,69.2111,68.7589,69.0668,189271.0
2022-07-12 09:40:00,71.8,71.8,71.08,71.12,133057.0,69.0764,69.0764,68.3837,68.4222,133057.0
2022-07-12 09:50:00,71.11,71.14,70.68,70.75,207653.0,68.4126,68.4414,67.9989,68.0662,207653.0
2022-07-12 10:00:00,70.74,70.83,70.5,70.81,192055.0,68.0566,68.1432,67.8257,68.124,192055.0
2022-07-12 10:10:00,70.81,70.86,70.47,70.59,167815.0,68.124,68.1721,67.7969,67.9123,167815.0
2022-07-12 10:20:00,70.57,70.65,70.38,70.43,172572.0,67.8931,67.97,67.7103,67.7584,172572.0
2022-07-12 10:30:00,70.44,70.78,70.4,70.77,79242.0,67.768,68.0951,67.7295,68.0855,79242.0
2022-07-12 10:40:00,70.77,70.83,70.72,70.76,64901.0,68.0855,68.1432,68.0374,68.0759,64901.0
2022-07-12 10:50:00,70.75,70.9,70.69,70.8,90688.0,68.0662,68.2105,68.0085,68.1143,90688.0
2022-07-12 11:00:00,70.81,70.9,70.64,70.76,79867.0,68.124,68.2105,67.9604,68.0759,79867.0
2022-07-12 11:10:00,70.75,71.03,70.75,70.79,54574.0,68.0662,68.3356,68.0662,68.1047,54574.0
2022-07-12 11:20:00,70.79,71.26,70.79,71.24,62702.0,68.1047,68.5569,68.1047,68.5376,62702.0
2022-07-12 11:30:00,71.25,71.29,70.93,70.93,70422.0,68.5473,68.5857,68.2394,68.2394,70422.0
2022-07-12 11:40:00,70.94,71.06,70.9,71.01,117624.0,68.249,68.3645,68.2105,68.3164,117624.0
2022-07-12 11:50:00,71.02,71.06,70.9,70.93,137881.0,68.326,68.3645,68.2105,68.2394,137881.0
2022-07-12 12:00:00,70.93,71.16,70.93,71.08,129403.0,68.2394,68.4607,68.2394,68.3837,129403.0
2022-07-12 12:10:00,71.07,71.22,71.06,71.07,71036.0,68.3741,68.5184,68.3645,68.3741,71036.0
2022-07-12 12:20:00,71.06,71.09,70.94,71.08,58589.0,68.3645,68.3933,68.249,68.3837,58589.0
2022-07-12 12:30:00,71.1,71.31,71.09,71.31,53475.0,68.403,68.605,68.3933,68.605,53475.0
2022-07-12 12:40:00,71.31,71.34,71.21,71.22,54128.0,68.605,68.6339,68.5088,68.5184,54128.0
2022-07-12 12:50:00,71.21,71.27,71.11,71.24,46399.0,68.5088,68.5665,68.4126,68.5376,46399.0
2022-07-12 13:00:00,71.25,71.32,70.96,70.98,74200.0,68.5473,68.6146,68.2683,68.2875,74200.0
2022-07-12 13:10:00,70.98,70.98,70.89,70.89,89305.0,68.2875,68.2875,68.2009,68.2009,89305.0
2022-07-12 13:20:00,70.89,70.9,70.75,70.83,58351.0,68.2009,68.2105,68.0662,68.1432,58351.0
2022-07-12 13:30:00,70.83,70.84,70.72,70.73,66179.0,68.1432,68.1528,68.0374,68.047,66179.0
2022-07-12 13:40:00,70.73,70.82,70.71,70.78,50143.0,68.047,68.1336,68.0277,68.0951,50143.0
2022-07-12 13:50:00,70.78,70.97,70.78,70.87,59183.0,68.0951,68.2779,68.0951,68.1817,59183.0
2022-07-12 14:00:00,70.87,70.92,70.81,70.88,51030.0,68.1817,68.2298,68.124,68.1913,51030.0
2022-07-12 14:10:00,70.89,70.95,70.86,70.93,41720.0,68.2009,68.2586,68.1721,68.2394,41720.0
2022-07-12 14:20:00,70.92,70.99,70.91,70.93,58113.0,68.2298,68.2971,68.2202,68.2394,58113.0
2022-07-12 14:30:00,70.94,70.98,70.79,70.83,62940.0,68.249,68.2875,68.1047,68.1432,62940.0
2022-07-12 14:40:00,70.83,70.84,70.77,70.81,39857.0,68.1432,68.1528,68.0855,68.124,39857.0
2022-07-12 14:50:00,70.8,70.81,70.62,70.63,102326.0,68.1143,68.124,67.9412,67.9508,102326.0
2022-07-12 15:00:00,70.62,70.62,70.31,70.31,83599.0,67.9412,67.9412,67.6429,67.6429,83599.0
2022-07-12 15:10:00,70.31,70.39,70.24,70.37,67640.0,67.6429,67.7199,67.5756,67.7006,67640.0
2022-07-12 15:20:00,70.37,70.38,70.2,70.3,100985.0,67.7006,67.7103,67.5371,67.6333,100985.0
2022-07-12 15:30:00,70.3,70.35,70.07,70.18,173838.0,67.6333,67.6814,67.412,67.5179,173838.0
2022-07-12 15:40:00,70.19,70.38,70.14,70.3,195446.0,67.5275,67.7103,67.4794,67.6333,195446.0
2022-07-12 15:50:00,70.29,70.5,70.25,70.41,614020.0,67.6237,67.8257,67.5852,67.7391,614020.0
2022-07-13 09:30:00,69.05,69.98,68.68,69.98,239785.0,66.4307,67.3254,66.0748,67.3254,239785.0
2022-07-13 09:40:00,69.95,69.95,69.33,69.68,94596.0,67.2966,67.2966,66.7001,67.0368,94596.0
2022-07-13 09:50:00,69.68,69.68,69.42,69.52,82261.0,67.0368,67.0368,66.7867,66.8829,82261.0
2022-07-13 10:00:00,69.53,69.56,69.17,69.17,142356.0,66.8925,66.9214,66.5462,66.5462,142356.0
2022-07-13 10:10:00,69.16,69.37,69.05,69.13,257913.0,66.5365,66.7386,66.4307,66.5077,257913.0
2022-07-13 10:20:00,69.13,69.16,68.95,69.12,131155.0,66.5077,66.5365,66.3345,66.4981,131155.0
2022-07-13 10:30:00,69.12,69.51,69.05,69.47,195527.0,66.4981,66.8733,66.4307,66.8348,195527.0
2022-07-13 10:40:00,69.47,69.6,69.4,69.42,113350.0,66.8348,66.9599,66.7674,66.7867,113350.0
2022-07-13 10:50:00,69.43,69.58,69.34,69.49,126394.0,66.7963,66.9406,66.7097,66.854,126394.0
2022-07-13 11:00:00,69.5,69.94,69.43,69.9,71908.0,66.8636,67.287,66.7963,67.2485,71908.0
2022-07-13 11:10:00,69.89,70.02,69.77,69.79,136883.0,67.2389,67.3639,67.1234,67.1426,136883.0
2022-07-13 11:20:00,69.8,69.92,69.65,69.72,112663.0,67.1523,67.2677,67.008,67.0753,112663.0
2022-07-13 11:30:00,69.72,69.87,69.7,69.75,43215.0,67.0753,67.2196,67.0561,67.1042,43215.0
2022-07-13 11:40:00,69.75,69.77,69.56,69.73,67945.0,67.1042,67.1234,66.9214,67.0849,67945.0
2022-07-13 11:50:00,69.72,69.85,69.7,69.75,63169.0,67.0753,67.2004,67.0561,67.1042,63169.0
2022-07-13 12:00:00,69.75,70.05,69.75,70.02,62216.0,67.1042,67.3928,67.1042,67.3639,62216.0
2022-07-13 12:10:00,70.0,70.0,69.83,69.92,45570.0,67.3447,67.3447,67.1811,67.2677,45570.0
2022-07-13 12:20:00,69.92,70.11,69.9,70.09,54874.0,67.2677,67.4505,67.2485,67.4313,54874.0
2022-07-13 12:30:00,70.09,70.24,70.02,70.24,74058.0,67.4313,67.5756,67.3639,67.5756,74058.0
2022-07-13 12:40:00,70.23,70.24,70.09,70.18,44524.0,67.566,67.5756,67.4313,67.5179,44524.0
2022-07-13 12:50:00,70.17,70.34,70.13,70.33,73137.0,67.5082,67.6718,67.4698,67.6622,73137.0
2022-07-13 13:00:00,70.34,70.53,70.26,70.4,76075.0,67.6718,67.8546,67.5948,67.7295,76075.0
2022-07-13 13:10:00,70.4,70.51,70.29,70.33,77717.0,67.7295,67.8353,67.6237,67.6622,77717.0
2022-07-13 13:20:00,70.34,70.43,70.29,70.42,42496.0,67.6718,67.7584,67.6237,67.7487,42496.0
2022-07-13 13:30:00,70.42,70.43,70.25,70.27,60979.0,67.7487,67.7584,67.5852,67.6044,60979.0
2022-07-13 13:40:00,70.27,70.44,70.26,70.43,68469.0,67.6044,67.768,67.5948,67.7584,68469.0
2022-07-13 13:50:00,70.44,70.46,70.33,70.42,51910.0,67.768,67.7872,67.6622,67.7487,51910.0
2022-07-13 14:00:00,70.4,70.4,69.99,69.99,83155.0,67.7295,67.7295,67.3351,67.3351,83155.0
2022-07-13 14:10:00,70.02,70.17,69.99,70.16,68524.0,67.3639,67.5082,67.3351,67.4986,68524.0
2022-07-13 14:20:00,70.15,70.29,70.09,70.27,57612.0,67.489,67.6237,67.4313,67.6044,57612.0
2022-07-13 14:30:00,70.28,70.37,70.25,70.36,59962.0,67.6141,67.7006,67.5852,67.691,59962.0
2022-07-13 14:40:00,70.37,70.38,70.22,70.25,44320.0,67.7006,67.7103,67.5563,67.5852,44320.0
2022-07-13 14:50:00,70.26,70.36,70.14,70.35,66278.0,67.5948,67.691,67.4794,67.6814,66278.0
2022-07-13 15:00:00,70.35,70.36,70.06,70.15,63697.0,67.6814,67.691,67.4024,67.489,63697.0
2022-07-13 15:10:00,70.13,70.32,70.11,70.31,68702.0,67.4698,67.6525,67.4505,67.6429,68702.0
2022-07-13 15:20:00,70.31,70.34,70.23,70.25,105141.0,67.6429,67.6718,67.566,67.5852,105141.0
2022-07-13 15:30:00,70.25,70.28,70.07,70.17,110531.0,67.5852,67.6141,67.412,67.5082,110531.0
2022-07-13 15:40:00,70.17,70.18,70.04,70.09,167201.0,67.5082,67.5179,67.3832,67.4313,167201.0
2022-07-13 15:50:00,70.09,70.2,70.02,70.02,412314.0,67.4313,67.5371,67.3639,67.3639,412314.0
2022-07-14 09:30:00,69.16,69.32,68.9,68.94,169789.0,66.5365,66.6905,66.2864,66.3249,169789.0
2022-07-14 09:40:00,68.91,69.25,68.89,69.19,68772.0,66.296,66.6231,66.2768,66.5654,68772.0
2022-07-14 09:50:00,69.17,69.34,69.05,69.06,99731.0,66.5462,66.7097,66.4307,66.4403,99731.0
2022-07-14 10:00:00,69.01,69.02,68.48,68.63,109604.0,66.3922,66.4019,65.8823,66.0267,109604.0
2022-07-14 10:10:00,68.61,68.62,68.23,68.29,71230.0,66.0074,66.017,65.6418,65.6995,71230.0
2022-07-14 10:20:00,68.3,68.64,68.3,68.42,101638.0,65.7092,66.0363,65.7092,65.8246,101638.0
2022-07-14 10:30:00,68.42,68.61,68.35,68.51,100893.0,65.8246,66.0074,65.7573,65.9112,100893.0
2022-07-14 10:40:00,68.51,68.78,68.51,68.66,60528.0,65.9112,66.171,65.9112,66.0555,60528.0
2022-07-14 10:50:00,68.65,68.82,68.49,68.56,80200.0,66.0459,66.2094,65.892,65.9593,80200.0
2022-07-14 11:00:00,68.56,68.75,68.49,68.71,102721.0,65.9593,66.1421,65.892,66.1036,102721.0
2022-07-14 11:10:00,68.69,68.79,68.58,68.77,98737.0,66.0844,66.1806,65.9785,66.1613,98737.0
2022-07-14 11:20:00,68.77,68.9,68.73,68.84,70233.0,66.1613,66.2864,66.1229,66.2287,70233.0
2022-07-14 11:30:00,68.82,68.87,68.71,68.83,77564.0,66.2094,66.2575,66.1036,66.2191,77564.0
2022-07-14 11:40:00,68.85,69.23,68.84,69.03,64008.0,66.2383,66.6039,66.2287,66.4115,64008.0
2022-07-14 11:50:00,69.02,69.19,68.97,69.11,52898.0,66.4019,66.5654,66.3538,66.4884,52898.0
2022-07-14 12:00:00,69.13,69.18,69.02,69.06,37908.0,66.5077,66.5558,66.4019,66.4403,37908.0
2022-07-14 12:10:00,69.09,69.16,68.98,69.09,38541.0,66.4692,66.5365,66.3634,66.4692,38541.0
2022-07-14 12:20:00,69.09,69.14,68.87,68.88,39237.0,66.4692,66.5173,66.2575,66.2672,39237.0
2022-07-14 12:30:00,68.89,68.94,68.81,68.83,23810.0,66.2768,66.3249,66.1998,66.2191,23810.0
2022-07-14 12:40:00,68.81,68.82,68.61,68.62,43550.0,66.1998,66.2094,66.0074,66.017,43550.0
2022-07-14 12:50:00,68.61,68.72,68.58,68.7,29437.0,66.0074,66.1132,65.9785,66.094,29437.0
2022-07-14 13:00:00,68.7,68.7,68.54,68.69,34241.0,66.094,66.094,65.9401,66.0844,34241.0
2022-07-14 13:10:00,68.67,68.87,68.58,68.82,74679.0,66.0651,66.2575,65.9785,66.2094,74679.0
2022-07-14 13:20:00,68.84,68.93,68.78,68.88,26284.0,66.2287,66.3153,66.171,66.2672,26284.0
2022-07-14 13:30:00,68.87,68.89,68.69,68.85,64080.0,66.2575,66.2768,66.0844,66.2383,64080.0
2022-07-14 13:40:00,68.86,68.98,68.86,68.91,54046.0,66.2479,66.3634,66.2479,66.296,54046.0
2022-07-14 13:50:00,68.9,68.97,68.82,68.9,51223.0,66.2864,66.3538,66.2094,66.2864,51223.0
2022-07-14 14:00:00,68.9,69.03,68.89,68.98,51887.0,66.2864,66.4115,66.2768,66.3634,51887.0
2022-07-14 14:10:00,68.97,69.26,68.95,69.22,64891.0,66.3538,66.6328,66.3345,66.5943,64891.0
2022-07-14 14:20:00,69.23,69.35,69.23,69.35,60597.0,66.6039,66.7193,66.6039,66.7193,60597.0
2022-07-14 14:30:00,69.36,69.46,69.32,69.46,101393.0,66.729,66.8252,66.6905,66.8252,101393.0
2022-07-14 14:40:00,69.45,69.46,69.26,69.33,52353.0,66.8155,66.8252,66.6328,66.7001,52353.0
2022-07-14 14:50:00,69.32,69.51,69.26,69.45,132996.0,66.6905,66.8733,66.6328,66.8155,132996.0
2022-07-14 15:00:00,69.46,69.51,69.26,69.32,72392.0,66.8252,66.8733,66.6328,66.6905,72392.0
2022-07-14 15:10:00,69.31,69.44,69.28,69.4,49437.0,66.6809,66.8059,66.652,66.7674,49437.0
2022-07-14 15:20:00,69.41,69.55,69.39,69.54,167771.0,66.7771,66.9118,66.7578,66.9021,167771.0
2022-07-14 15:30:00,69.55,69.59,69.28,69.33,83692.0,66.9118,66.9502,66.652,66.7001,83692.0
2022-07-14 15:40:00,69.33,69.43,69.27,69.35,156253.0,66.7001,66.7963,66.6424,66.7193,156253.0
2022-07-14 15:50:00,69.38,69.55,69.38,69.47,419976.0,66.7482,66.9118,66.7482,66.8348,419976.0
2022-07-15 09:30:00,70.26,70.65,70.26,70.44,260690.0,67.5948,67.97,67.5948,67.768,260690.0
2022-07-15 09:40:00,70.44,70.56,70.25,70.29,67837.0,67.768,67.8834,67.5852,67.6237,67837.0
2022-07-15 09:50:00,70.32,70.32,70.0,70.12,82754.0,67.6525,67.6525,67.3447,67.4601,82754.0
2022-07-15 10:00:00,70.19,70.66,70.19,70.4,73168.0,67.5275,67.9796,67.5275,67.7295,73168.0
2022-07-15 10:10:00,70.42,70.69,70.39,70.69,69167.0,67.7487,68.0085,67.7199,68.0085,69167.0
2022-07-15 10:20:00,70.67,70.85,70.53,70.78,103130.0,67.9893,68.1624,67.8546,68.0951,103130.0
2022-07-15 10:30:00,70.78,70.87,70.65,70.65,63239.0,68.0951,68.1817,67.97,67.97,63239.0
2022-07-15 10:40:00,70.66,70.74,70.59,70.65,50007.0,67.9796,68.0566,67.9123,67.97,50007.0
2022-07-15 10:50:00,70.64,70.73,70.55,70.71,41214.0,67.9604,68.047,67.8738,68.0277,41214.0
2022-07-15 11:00:00,70.7,70.81,70.67,70.79,50259.0,68.0181,68.124,67.9893,68.1047,50259.0
2022-07-15 11:10:00,70.78,70.87,70.71,70.82,73111.0,68.0951,68.1817,68.0277,68.1336,73111.0
2022-07-15 11:20:00,70.81,70.85,70.52,70.53,80422.0,68.124,68.1624,67.845,67.8546,80422.0
2022-07-15 11:30:00,70.53,70.66,70.48,70.62,53514.0,67.8546,67.9796,67.8065,67.9412,53514.0
2022-07-15 11:40:00,70.64,70.66,70.54,70.58,36977.0,67.9604,67.9796,67.8642,67.9027,36977.0
2022-07-15 11:50:00,70.59,70.59,70.4,70.46,52661.0,67.9123,67.9123,67.7295,67.7872,52661.0
2022-07-15 12:00:00,70.45,70.51,70.34,70.35,52495.0,67.7776,67.8353,67.6718,67.6814,52495.0
2022-07-15 12:10:00,70.34,70.45,70.31,70.45,74405.0,67.6718,67.7776,67.6429,67.7776,74405.0
2022-07-15 12:20:00,70.44,70.51,70.4,70.43,34637.0,67.768,67.8353,67.7295,67.7584,34637.0
2022-07-15 12:30:00,70.44,70.44,70.3,70.37,34884.0,67.768,67.768,67.6333,67.7006,34884.0
2022-07-15 12:40:00,70.36,70.38,70.28,70.36,36749.0,67.691,67.7103,67.6141,67.691,36749.0
2022-07-15 12:50:00,70.36,70.38,70.21,70.26,37053.0,67.691,67.7103,67.5467,67.5948,37053.0
2022-07-15 13:00:00,70.27,70.33,70.27,70.32,46976.0,67.6044,67.6622,67.6044,67.6525,46976.0
2022-07-15 13:10:00,70.32,70.35,70.22,70.27,68500.0,67.6525,67.6814,67.5563,67.6044,68500.0
2022-07-15 13:20:00,70.28,70.41,70.25,70.39,51729.0,67.6141,67.7391,67.5852,67.7199,51729.0
2022-07-15 13:30:00,70.4,70.51,70.39,70.44,42381.0,67.7295,67.8353,67.7199,67.768,42381.0
2022-07-15 13:40:00,70.44,70.45,70.36,70.37,34686.0,67.768,67.7776,67.691,67.7006,34686.0
2022-07-15 13:50:00,70.37,70.4,70.28,70.33,37928.0,67.7006,67.7295,67.6141,67.6622,37928.0
2022-07-15 14:00:00,70.32,70.33,70.21,70.25,56793.0,67.6525,67.6622,67.5467,67.5852,56793.0
2022-07-15 14:10:00,70.26,70.34,70.22,70.34,64406.0,67.5948,67.6718,67.5563,67.6718,64406.0
2022-07-15 14:20:00,70.34,70.37,70.22,70.37,84549.0,67.6718,67.7006,67.5563,67.7006,84549.0
2022-07-15 14:30:00,70.37,70.53,70.35,70.48,95251.0,67.7006,67.8546,67.6814,67.8065,95251.0
2022-07-15 14:40:00,70.48,70.65,70.47,70.64,61308.0,67.8065,67.97,67.7969,67.9604,61308.0
2022-07-15 14:50:00,70.63,70.66,70.49,70.49,63168.0,67.9508,67.9796,67.8161,67.8161,63168.0
2022-07-15 15:00:00,70.49,70.53,70.44,70.53,46070.0,67.8161,67.8546,67.768,67.8546,46070.0
2022-07-15 15:10:00,70.52,70.69,70.47,70.62,139512.0,67.845,68.0085,67.7969,67.9412,139512.0
2022-07-15 15:20:00,70.62,70.63,70.5,70.56,66214.0,67.9412,67.9508,67.8257,67.8834,66214.0
2022-07-15 15:30:00,70.56,70.56,70.33,70.45,137191.0,67.8834,67.8834,67.6622,67.7776,137191.0
2022-07-15 15:40:00,70.45,70.65,70.44,70.6,183934.0,67.7776,67.97,67.768,67.9219,183934.0
2022-07-15 15:50:00,70.61,70.78,70.51,70.71,631816.0,67.9315,68.0951,67.8353,68.0277,631816.0
2022-07-18 09:30:00,71.25,71.29,70.87,71.16,202015.0,68.5473,68.5857,68.1817,68.4607,202015.0
2022-07-18 09:40:00,71.15,71.61,71.05,71.54,166309.0,68.4511,68.8936,68.3549,68.8263,166309.0
2022-07-18 09:50:00,71.55,71.71,71.41,71.53,160319.0,68.8359,68.9898,68.7012,68.8166,160319.0
2022-07-18 10:00:00,71.53,71.62,71.45,71.45,63658.0,68.8166,68.9032,68.7397,68.7397,63658.0
2022-07-18 10:10:00,71.45,71.56,71.39,71.42,49340.0,68.7397,68.8455,68.682,68.7108,49340.0
2022-07-18 10:20:00,71.41,71.45,71.24,71.32,47602.0,68.7012,68.7397,68.5376,68.6146,47602.0
2022-07-18 10:30:00,71.33,71.49,71.32,71.34,33602.0,68.6242,68.7782,68.6146,68.6339,33602.0
2022-07-18 10:40:00,71.36,71.37,71.17,71.27,48251.0,68.6531,68.6627,68.4703,68.5665,48251.0
2022-07-18 10:50:00,71.28,71.31,71.13,71.29,77728.0,68.5761,68.605,68.4318,68.5857,77728.0
2022-07-18 11:00:00,71.3,71.34,71.16,71.18,31475.0,68.5954,68.6339,68.4607,68.4799,31475.0
2022-07-18 11:10:00,71.18,71.2,71.04,71.08,34179.0,68.4799,68.4992,68.3452,68.3837,34179.0
2022-07-18 11:20:00,71.07,71.1,71.03,71.05,35498.0,68.3741,68.403,68.3356,68.3549,35498.0
2022-07-18 11:30:00,71.06,71.11,70.98,71.1,34513.0,68.3645,68.4126,68.2875,68.403,34513.0
2022-07-18 11:40:00,71.11,71.17,71.09,71.13,43186.0,68.4126,68.4703,68.3933,68.4318,43186.0
2022-07-18 11:50:00,71.14,71.18,71.11,71.12,30653.0,68.4414,68.4799,68.4126,68.4222,30653.0
2022-07-18 12:00:00,71.11,71.14,71.05,71.1,38695.0,68.4126,68.4414,68.3549,68.403,38695.0
2022-07-18 12:10:00,71.09,71.14,71.07,71.08,50127.0,68.3933,68.4414,68.3741,68.3837,50127.0
2022-07-18 12:20:00,71.09,71.16,71.08,71.16,35812.0,68.3933,68.4607,68.3837,68.4607,35812.0
2022-07-18 12:30:00,71.17,71.36,71.17,71.3,45191.0,68.4703,68.6531,68.4703,68.5954,45191.0
2022-07-18 12:40:00,71.29,71.29,71.19,71.24,29268.0,68.5857,68.5857,68.4895,68.5376,29268.0
2022-07-18 12:50:00,71.23,71.24,71.0,71.01,39875.0,68.528,68.5376,68.3067,68.3164,39875.0
2022-07-18 13:00:00,71.01,71.06,70.99,71.0,35576.0,68.3164,68.3645,68.2971,68.3067,35576.0
2022-07-18 13:10:00,70.98,70.98,70.82,70.82,48579.0,68.2875,68.2875,68.1336,68.1336,48579.0
2022-07-18 13:20:00,70.84,70.94,70.76,70.94,50305.0,68.1528,68.249,68.0759,68.249,50305.0
2022-07-18 13:30:00,70.95,70.96,70.77,70.81,33530.0,68.2586,68.2683,68.0855,68.124,33530.0
2022-07-18 13:40:00,70.83,70.84,70.67,70.7,50149.0,68.1432,68.1528,67.9893,68.0181,50149.0
2022-07-18 13:50:00,70.7,70.77,70.62,70.68,60373.0,68.0181,68.0855,67.9412,67.9989,60373.0
2022-07-18 14:00:00,70.67,70.77,70.66,70.75,49604.0,67.9893,68.0855,67.9796,68.0662,49604.0
2022-07-18 14:10:00,70.76,70.81,70.7,70.78,44736.0,68.0759,68.124,68.0181,68.0951,44736.0
2022-07-18 14:20:00,70.78,70.78,70.53,70.58,54788.0,68.0951,68.0951,67.8546,67.9027,54788.0
2022-07-18 14:30:00,70.58,70.72,70.54,70.67,36193.0,67.9027,68.0374,67.8642,67.9893,36193.0
2022-07-18 14:40:00,70.66,70.66,70.52,70.59,32738.0,67.9796,67.9796,67.845,67.9123,32738.0
2022-07-18 14:50:00,70.58,70.61,70.47,70.48,69695.0,67.9027,67.9315,67.7969,67.8065,69695.0
2022-07-18 15:00:00,70.47,70.68,70.46,70.66,82286.0,67.7969,67.9989,67.7872,67.9796,82286.0
2022-07-18 15:10:00,70.66,70.66,70.53,70.65,56443.0,67.9796,67.9796,67.8546,67.97,56443.0
2022-07-18 15:20:00,70.65,70.7,70.51,70.53,72619.0,67.97,68.0181,67.8353,67.8546,72619.0
2022-07-18 15:30:00,70.53,70.54,70.35,70.36,141994.0,67.8546,67.8642,67.6814,67.691,141994.0
2022-07-18 15:40:00,70.36,70.4,70.15,70.16,144645.0,67.691,67.7295,67.489,67.4986,144645.0
2022-07-18 15:50:00,70.16,70.31,70.14,70.19,611751.0,67.4986,67.6429,67.4794,67.5275,611751.0
2022-07-19 09:30:00,70.64,70.68,70.26,70.54,158842.0,67.9604,67.9989,67.5948,67.8642,158842.0
2022-07-19 09:40:00,70.55,70.66,70.32,70.49,88231.0,67.8738,67.9796,67.6525,67.8161,88231.0
2022-07-19 09:50:00,70.48,70.84,70.37,70.8,110369.0,67.8065,68.1528,67.7006,68.1143,110369.0
2022-07-19 10:00:00,70.79,71.13,70.74,71.13,111798.0,68.1047,68.4318,68.0566,68.4318,111798.0
2022-07-19 10:10:00,71.12,71.19,70.99,71.07,102365.0,68.4222,68.4895,68.2971,68.3741,102365.0
2022-07-19 10:20:00,71.08,71.43,71.07,71.39,155323.0,68.3837,68.7204,68.3741,68.682,155323.0
2022-07-19 10:30:00,71.4,71.53,71.35,71.42,97183.0,68.6916,68.8166,68.6435,68.7108,97183.0
2022-07-19 10:40:00,71.43,71.75,71.41,71.75,114693.0,68.7204,69.0283,68.7012,69.0283,114693.0
2022-07-19 10:50:00,71.73,71.84,71.66,71.82,122755.0,69.0091,69.1149,68.9417,69.0956,122755.0
2022-07-19 11:00:00,71.83,71.93,71.8,71.9,115765.0,69.1053,69.2015,69.0764,69.1726,115765.0
2022-07-19 11:10:00,71.91,71.91,71.55,71.56,119937.0,69.1822,69.1822,68.8359,68.8455,119937.0
2022-07-19 11:20:00,71.56,71.63,71.48,71.51,94175.0,68.8455,68.9129,68.7685,68.7974,94175.0
2022-07-19 11:30:00,71.53,71.74,71.53,71.59,80428.0,68.8166,69.0187,68.8166,68.8744,80428.0
2022-07-19 11:40:00,71.58,71.67,71.52,71.55,66812.0,68.8647,68.9513,68.807,68.8359,66812.0
2022-07-19 11:50:00,71.55,71.65,71.53,71.63,45638.0,68.8359,68.9321,68.8166,68.9129,45638.0
2022-07-19 12:00:00,71.62,71.64,71.43,71.44,55816.0,68.9032,68.9225,68.7204,68.7301,55816.0
2022-07-19 12:10:00,71.44,71.51,71.38,71.4,69318.0,68.7301,68.7974,68.6723,68.6916,69318.0
2022-07-19 12:20:00,71.39,71.57,71.38,71.54,46722.0,68.682,68.8551,68.6723,68.8263,46722.0
2022-07-19 12:30:00,71.53,71.63,71.49,71.52,54715.0,68.8166,68.9129,68.7782,68.807,54715.0
2022-07-19 12:40:00,71.53,71.6,71.52,71.57,57935.0,68.8166,68.884,68.807,68.8551,57935.0
2022-07-19 12:50:00,71.56,71.64,71.5,71.63,45311.0,68.8455,68.9225,68.7878,68.9129,45311.0
2022-07-19 13:00:00,71.63,71.68,71.55,71.61,53801.0,68.9129,68.961,68.8359,68.8936,53801.0
2022-07-19 13:10:00,71.62,71.67,71.5,71.51,48559.0,68.9032,68.9513,68.7878,68.7974,48559.0
2022-07-19 13:20:00,71.51,71.62,71.49,71.58,32215.0,68.7974,68.9032,68.7782,68.8647,32215.0
2022-07-19 13:30:00,71.59,71.71,71.53,71.7,29121.0,68.8744,68.9898,68.8166,68.9802,29121.0
2022-07-19 13:40:00,71.7,71.8,71.69,71.74,51088.0,68.9802,69.0764,68.9706,69.0187,51088.0
2022-07-19 13:50:00,71.74,71.84,71.7,71.83,33138.0,69.0187,69.1149,68.9802,69.1053,33138.0
2022-07-19 14:00:00,71.83,71.92,71.82,71.91,46533.0,69.1053,69.1919,69.0956,69.1822,46533.0
2022-07-19 14:10:00,71.92,71.92,71.79,71.87,39776.0,69.1919,69.1919,69.0668,69.1437,39776.0
2022-07-19 14:20:00,71.87,71.88,71.74,71.76,35459.0,69.1437,69.1534,69.0187,69.0379,35459.0
2022-07-19 14:30:00,71.77,71.81,71.74,71.77,48539.0,69.0475,69.086,69.0187,69.0475,48539.0
2022-07-19 14:40:00,71.75,71.79,71.7,71.73,35507.0,69.0283,69.0668,68.9802,69.0091,35507.0
2022-07-19 14:50:00,71.73,71.84,71.71,71.78,46417.0,69.0091,69.1149,68.9898,69.0572,46417.0
2022-07-19 15:00:00,71.79,71.93,71.73,71.93,113396.0,69.0668,69.2015,69.0091,69.2015,113396.0
2022-07-19 15:10:00,71.92,71.94,71.76,71.94,127354.0,69.1919,69.2111,69.0379,69.2111,127354.0
2022-07-19 15:20:00,71.94,72.04,71.92,72.0,283810.0,69.2111,69.3073,69.1919,69.2688,283810.0
2022-07-19 15:30:00,71.99,72.1,71.94,72.09,163478.0,69.2592,69.365,69.2111,69.3554,163478.0
2022-07-19 15:40:00,72.1,72.29,72.1,72.26,304352.0,69.365,69.5478,69.365,69.519,304352.0
2022-07-19 15:50:00,72.26,72.3,72.13,72.19,794677.0,69.519,69.5574,69.3939,69.4516,794677.0
2022-07-20 09:30:00,72.55,72.89,72.3,72.89,259963.0,69.798,70.1251,69.5574,70.1251,259963.0
2022-07-20 09:40:00,72.89,73.1,72.67,72.85,155259.0,70.1251,70.3271,69.9134,70.0866,155259.0
2022-07-20 09:50:00,72.84,73.08,72.74,72.75,91416.0,70.077,70.3078,69.9807,69.9904,91416.0
2022-07-20 10:00:00,72.73,72.81,72.63,72.81,78889.0,69.9711,70.0481,69.8749,70.0481,78889.0
2022-07-20 10:10:00,72.81,72.87,72.73,72.84,68755.0,70.0481,70.1058,69.9711,70.077,68755.0
2022-07-20 10:20:00,72.83,73.01,72.82,72.99,67519.0,70.0673,70.2405,70.0577,70.2213,67519.0
2022-07-20 10:30:00,72.97,72.97,72.76,72.83,74015.0,70.202,70.202,70.0,70.0673,74015.0
2022-07-20 10:40:00,72.82,72.83,72.44,72.58,152982.0,70.0577,70.0673,69.6921,69.8268,152982.0
2022-07-20 10:50:00,72.58,72.89,72.55,72.86,141626.0,69.8268,70.1251,69.798,70.0962,141626.0
2022-07-20 11:00:00,72.85,72.85,72.66,72.67,79850.0,70.0866,70.0866,69.9038,69.9134,79850.0
2022-07-20 11:10:00,72.68,72.68,72.54,72.61,53602.0,69.923,69.923,69.7883,69.8557,53602.0
2022-07-20 11:20:00,72.62,72.73,72.56,72.72,69000.0,69.8653,69.9711,69.8076,69.9615,69000.0
2022-07-20 11:30:00,72.73,72.83,72.64,72.7,46182.0,69.9711,70.0673,69.8845,69.9423,46182.0
2022-07-20 11:40:00,72.69,72.74,72.62,72.66,55880.0,69.9326,69.9807,69.8653,69.9038,55880.0
2022-07-20 11:50:00,72.66,72.79,72.62,72.72,68928.0,69.9038,70.0288,69.8653,69.9615,68928.0
2022-07-20 12:00:00,72.72,72.72,72.65,72.7,52179.0,69.9615,69.9615,69.8942,69.9423,52179.0
2022-07-20 12:10:00,72.69,72.73,72.64,72.73,48170.0,69.9326,69.9711,69.8845,69.9711,48170.0
2022-07-20 12:20:00,72.76,72.79,72.67,72.69,41511.0,70.0,70.0288,69.9134,69.9326,41511.0
2022-07-20 12:30:00,72.68,72.75,72.68,72.71,32746.0,69.923,69.9904,69.923,69.9519,32746.0
2022-07-20 12:40:00,72.72,72.73,72.26,72.41,207569.0,69.9615,69.9711,69.519,69.6633,207569.0
2022-07-20 12:50:00,72.4,72.59,72.38,72.52,66701.0,69.6536,69.8364,69.6344,69.7691,66701.0
2022-07-20 13:00:00,72.52,72.53,72.17,72.24,78769.0,69.7691,69.7787,69.4324,69.4997,78769.0
2022-07-20 13:10:00,72.25,72.31,72.16,72.3,58973.0,69.5093,69.5671,69.4227,69.5574,58973.0
2022-07-20 13:20:00,72.3,72.42,72.2,72.42,45191.0,69.5574,69.6729,69.4612,69.6729,45191.0
2022-07-20 13:30:00,72.42,72.55,72.4,72.52,52125.0,69.6729,69.798,69.6536,69.7691,52125.0
2022-07-20 13:40:00,72.53,72.57,72.48,72.49,67318.0,69.7787,69.8172,69.7306,69.7402,67318.0
2022-07-20 13:50:00,72.49,72.51,72.29,72.31,58217.0,69.7402,69.7595,69.5478,69.5671,58217.0
2022-07-20 14:00:00,72.3,72.46,72.3,72.44,49545.0,69.5574,69.7114,69.5574,69.6921,49545.0
2022-07-20 14:10:00,72.44,72.45,72.33,72.43,44306.0,69.6921,69.7017,69.5863,69.6825,44306.0
2022-07-20 14:20:00,72.45,72.53,72.42,72.52,67573.0,69.7017,69.7787,69.6729,69.7691,67573.0
2022-07-20 14:30:00,72.54,72.6,72.46,72.6,48551.0,69.7883,69.8461,69.7114,69.8461,48551.0
2022-07-20 14:40:00,72.6,72.64,72.57,72.63,48638.0,69.8461,69.8845,69.8172,69.8749,48638.0
2022-07-20 14:50:00,72.64,72.65,72.35,72.52,114065.0,69.8845,69.8942,69.6055,69.7691,114065.0
2022-07-20 15:00:00,72.53,72.76,72.52,72.69,105226.0,69.7787,70.0,69.7691,69.9326,105226.0
2022-07-20 15:10:00,72.68,72.74,72.64,72.69,91241.0,69.923,69.9807,69.8845,69.9326,91241.0
2022-07-20 15:20:00,72.69,72.79,72.6,72.78,100833.0,69.9326,70.0288,69.8461,70.0192,100833.0
2022-07-20 15:30:00,72.79,72.81,72.58,72.62,180772.0,70.0288,70.0481,69.8268,69.8653,180772.0
2022-07-20 15:40:00,72.63,72.75,72.58,72.63,174223.0,69.8749,69.9904,69.8268,69.8749,174223.0
2022-07-20 15:50:00,72.63,72.69,72.5,72.58,551150.0,69.8749,69.9326,69.7498,69.8268,551150.0
2022-07-21 09:30:00,72.15,72.67,72.12,72.59,187116.0,69.4131,69.9134,69.3843,69.8364,187116.0
2022-07-21 09:40:00,72.55,72.83,72.47,72.77,85207.0,69.798,70.0673,69.721,70.0096,85207.0
2022-07-21 09:50:00,72.75,73.01,72.75,72.78,88464.0,69.9904,70.2405,69.9904,70.0192,88464.0
2022-07-21 10:00:00,72.8,72.99,72.59,72.73,99318.0,70.0385,70.2213,69.8364,69.9711,99318.0
2022-07-21 10:10:00,72.73,72.99,72.57,72.96,96218.0,69.9711,70.2213,69.8172,70.1924,96218.0
2022-07-21 10:20:00,72.97,72.99,72.55,72.63,66309.0,70.202,70.2213,69.798,69.8749,66309.0
2022-07-21 10:30:00,72.63,72.72,72.55,72.71,98980.0,69.8749,69.9615,69.798,69.9519,98980.0
2022-07-21 10:40:00,72.72,72.86,72.68,72.7,47151.0,69.9615,70.0962,69.923,69.9423,47151.0
2022-07-21 10:50:00,72.69,72.91,72.68,72.91,53112.0,69.9326,70.1443,69.923,70.1443,53112.0
2022-07-21 11:00:00,72.9,72.91,72.77,72.89,56324.0,70.1347,70.1443,70.0096,70.1251,56324.0
2022-07-21 11:10:00,72.9,72.98,72.81,72.94,74166.0,70.1347,70.2116,70.0481,70.1732,74166.0
2022-07-21 11:20:00,72.94,73.02,72.9,72.98,104449.0,70.1732,70.2501,70.1347,70.2116,104449.0
2022-07-21 11:30:00,72.98,73.24,72.98,73.14,105482.0,70.2116,70.4618,70.2116,70.3656,105482.0
2022-07-21 11:40:00,73.15,73.25,73.12,73.13,64943.0,70.3752,70.4714,70.3463,70.356,64943.0
2022-07-21 11:50:00,73.12,73.2,73.07,73.15,57738.0,70.3463,70.4233,70.2982,70.3752,57738.0
2022-07-21 12:00:00,73.15,73.47,73.13,73.46,113050.0,70.3752,70.6831,70.356,70.6734,113050.0
2022-07-21 12:10:00,73.46,73.49,73.33,73.41,52063.0,70.6734,70.7023,70.5484,70.6253,52063.0
2022-07-21 12:20:00,73.41,73.76,73.4,73.76,92543.0,70.6253,70.9621,70.6157,70.9621,92543.0
2022-07-21 12:30:00,73.74,73.85,73.72,73.82,107424.0,70.9428,71.0486,70.9236,71.0198,107424.0
2022-07-21 12:40:00,73.83,73.84,73.69,73.74,47165.0,71.0294,71.039,70.8947,70.9428,47165.0
2022-07-21 12:50:00,73.75,73.86,73.75,73.82,83376.0,70.9524,71.0583,70.9524,71.0198,83376.0
2022-07-21 13:00:00,73.82,74.18,73.82,74.15,213441.0,71.0198,71.3661,71.0198,71.3373,213441.0
2022-07-21 13:10:00,74.15,74.26,74.08,74.23,277410.0,71.3373,71.4431,71.2699,71.4142,277410.0
2022-07-21 13:20:00,74.23,74.25,74.06,74.15,165371.0,71.4142,71.4335,71.2507,71.3373,165371.0
2022-07-21 13:30:00,74.16,74.33,74.09,74.31,235195.0,71.3469,71.5104,71.2795,71.4912,235195.0
2022-07-21 13:40:00,74.32,74.42,74.3,74.37,142410.0,71.5008,71.597,71.4816,71.5489,142410.0
2022-07-21 13:50:00,74.36,74.37,74.05,74.05,109972.0,71.5393,71.5489,71.2411,71.2411,109972.0
2022-07-21 14:00:00,74.06,74.15,73.96,74.1,73029.0,71.2507,71.3373,71.1545,71.2892,73029.0
2022-07-21 14:10:00,74.12,74.21,74.08,74.17,84694.0,71.3084,71.395,71.2699,71.3565,84694.0
2022-07-21 14:20:00,74.17,74.25,74.14,74.17,103114.0,71.3565,71.4335,71.3276,71.3565,103114.0
2022-07-21 14:30:00,74.17,74.18,73.92,74.03,43259.0,71.3565,71.3661,71.116,71.2218,43259.0
2022-07-21 14:40:00,74.03,74.04,73.88,73.94,82486.0,71.2218,71.2314,71.0775,71.1352,82486.0
2022-07-21 14:50:00,73.94,74.01,73.91,73.95,46926.0,71.1352,71.2026,71.1064,71.1448,46926.0
2022-07-21 15:00:00,73.95,74.19,73.91,74.17,151522.0,71.1448,71.3757,71.1064,71.3565,151522.0
2022-07-21 15:10:00,74.17,74.22,74.08,74.15,107765.0,71.3565,71.4046,71.2699,71.3373,107765.0
2022-07-21 15:20:00,74.15,74.37,74.14,74.36,183015.0,71.3373,71.5489,71.3276,71.5393,183015.0
2022-07-21 15:30:00,74.36,74.4,74.24,74.25,195582.0,71.5393,71.5778,71.4238,71.4335,195582.0
2022-07-21 15:40:00,74.24,74.35,74.23,74.33,214201.0,71.4238,71.5297,71.4142,71.5104,214201.0
2022-07-21 15:50:00,74.34,74.63,74.34,74.58,815007.0,71.5201,71.7991,71.5201,71.7509,815007.0
2022-07-22 09:30:00,74.82,75.22,74.66,75.03,310149.0,71.9818,72.3667,71.8279,72.1839,310149.0
2022-07-22 09:40:00,75.03,75.07,74.83,75.03,137460.0,72.1839,72.2224,71.9915,72.1839,137460.0
2022-07-22 09:50:00,75.04,75.29,74.83,74.93,129688.0,72.1935,72.434,71.9915,72.0877,129688.0
2022-07-22 10:00:00,74.92,74.95,74.61,74.63,152104.0,72.0781,72.1069,71.7798,71.7991,152104.0
2022-07-22 10:10:00,74.62,74.98,74.59,74.84,261355.0,71.7894,72.1358,71.7606,72.0011,261355.0
2022-07-22 10:20:00,74.84,75.03,74.69,74.99,167448.0,72.0011,72.1839,71.8568,72.1454,167448.0
2022-07-22 10:30:00,75.0,75.13,74.73,74.75,108279.0,72.155,72.2801,71.8953,71.9145,108279.0
2022-07-22 10:40:00,74.75,74.98,74.73,74.91,81538.0,71.9145,72.1358,71.8953,72.0684,81538.0
2022-07-22 10:50:00,74.91,75.09,74.89,74.98,88333.0,72.0684,72.2416,72.0492,72.1358,88333.0
2022-07-22 11:00:00,74.98,75.01,74.57,74.64,248574.0,72.1358,72.1646,71.7413,71.8087,248574.0
2022-07-22 11:10:00,74.63,74.77,74.6,74.67,118423.0,71.7991,71.9337,71.7702,71.8375,118423.0
2022-07-22 11:20:00,74.66,74.67,74.42,74.49,88115.0,71.8279,71.8375,71.597,71.6644,88115.0
2022-07-22 11:30:00,74.48,74.53,74.39,74.49,112557.0,71.6547,71.7028,71.5682,71.6644,112557.0
2022-07-22 11:40:00,74.48,74.59,74.46,74.55,49337.0,71.6547,71.7606,71.6355,71.7221,49337.0
2022-07-22 11:50:00,74.55,74.61,74.5,74.61,47178.0,71.7221,71.7798,71.674,71.7798,47178.0
2022-07-22 12:00:00,74.61,74.72,74.58,74.65,52901.0,71.7798,71.8856,71.7509,71.8183,52901.0
2022-07-22 12:10:00,74.64,74.67,74.46,74.59,82022.0,71.8087,71.8375,71.6355,71.7606,82022.0
2022-07-22 12:20:00,74.6,74.72,74.59,74.68,61705.0,71.7702,71.8856,71.7606,71.8472,61705.0
2022-07-22 12:30:00,74.67,74.89,74.67,74.71,70883.0,71.8375,72.0492,71.8375,71.876,70883.0
2022-07-22 12:40:00,74.71,74.76,74.62,74.71,73662.0,71.876,71.9241,71.7894,71.876,73662.0
2022-07-22 12:50:00,74.72,74.81,74.64,74.68,58970.0,71.8856,71.9722,71.8087,71.8472,58970.0
2022-07-22 13:00:00,74.67,74.67,74.58,74.66,49475.0,71.8375,71.8375,71.7509,71.8279,49475.0
2022-07-22 13:10:00,74.65,74.66,74.42,74.42,57648.0,71.8183,71.8279,71.597,71.597,57648.0
2022-07-22 13:20:00,74.42,74.5,74.33,74.45,118051.0,71.597,71.674,71.5104,71.6259,118051.0
2022-07-22 13:30:00,74.45,74.45,74.26,74.45,73996.0,71.6259,71.6259,71.4431,71.6259,73996.0
2022-07-22 13:40:00,74.44,74.5,74.34,74.48,47075.0,71.6163,71.674,71.5201,71.6547,47075.0
2022-07-22 13:50:00,74.47,74.52,74.35,74.5,73350.0,71.6451,71.6932,71.5297,71.674,73350.0
2022-07-22 14:00:00,74.51,74.51,74.3,74.35,56881.0,71.6836,71.6836,71.4816,71.5297,56881.0
2022-07-22 14:10:00,74.36,74.43,74.32,74.42,42960.0,71.5393,71.6066,71.5008,71.597,42960.0
2022-07-22 14:20:00,74.41,74.42,74.33,74.42,54131.0,71.5874,71.597,71.5104,71.597,54131.0
2022-07-22 14:30:00,74.4,74.5,74.32,74.41,61445.0,71.5778,71.674,71.5008,71.5874,61445.0
2022-07-22 14:40:00,74.41,74.42,74.33,74.4,52496.0,71.5874,71.597,71.5104,71.5778,52496.0
2022-07-22 14:50:00,74.41,74.57,74.36,74.53,69095.0,71.5874,71.7413,71.5393,71.7028,69095.0
2022-07-22 15:00:00,74.52,74.58,74.4,74.45,98431.0,71.6932,71.7509,71.5778,71.6259,98431.0
2022-07-22 15:10:00,74.46,74.64,74.43,74.56,115500.0,71.6355,71.8087,71.6066,71.7317,115500.0
2022-07-22 15:20:00,74.55,74.72,74.55,74.72,109701.0,71.7221,71.8856,71.7221,71.8856,109701.0
2022-07-22 15:30:00,74.73,74.75,74.57,74.59,151792.0,71.8953,71.9145,71.7413,71.7606,151792.0
2022-07-22 15:40:00,74.59,74.64,74.49,74.63,198621.0,71.7606,71.8087,71.6644,71.7991,198621.0
2022-07-22 15:50:00,74.63,74.96,74.61,74.94,733567.0,71.7991,72.1165,71.7798,72.0973,733567.0
2022-07-25 09:30:00,75.1,75.37,74.99,75.02,235307.0,72.2512,72.511,72.1454,72.1743,235307.0
2022-07-25 09:40:00,75.01,75.17,74.77,74.77,470975.0,72.1646,72.3186,71.9337,71.9337,470975.0
2022-07-25 09:50:00,74.77,75.05,74.7,75.0,89806.0,71.9337,72.2031,71.8664,72.155,89806.0
2022-07-25 10:00:00,75.0,75.1,74.83,75.06,129030.0,72.155,72.2512,71.9915,72.2127,129030.0
2022-07-25 10:10:00,75.04,75.13,74.76,74.88,96478.0,72.1935,72.2801,71.9241,72.0396,96478.0
2022-07-25 10:20:00,74.87,74.97,74.71,74.84,90873.0,72.0299,72.1262,71.876,72.0011,90873.0
2022-07-25 10:30:00,74.86,74.92,74.68,74.87,91943.0,72.0203,72.0781,71.8472,72.0299,91943.0
2022-07-25 10:40:00,74.86,75.09,74.81,75.05,80359.0,72.0203,72.2416,71.9722,72.2031,80359.0
2022-07-25 10:50:00,75.06,75.16,74.98,75.09,87699.0,72.2127,72.3089,72.1358,72.2416,87699.0
2022-07-25 11:00:00,75.09,75.11,74.94,75.02,85181.0,72.2416,72.2608,72.0973,72.1743,85181.0
2022-07-25 11:10:00,75.03,75.06,74.85,74.95,57377.0,72.1839,72.2127,72.0107,72.1069,57377.0
2022-07-25 11:20:00,74.96,75.13,74.96,75.13,64460.0,72.1165,72.2801,72.1165,72.2801,64460.0
2022-07-25 11:30:00,75.11,75.33,75.09,75.25,128277.0,72.2608,72.4725,72.2416,72.3955,128277.0
2022-07-25 11:40:00,75.25,75.43,75.23,75.3,108997.0,72.3955,72.5687,72.3763,72.4436,108997.0
2022-07-25 11:50:00,75.3,75.4,75.27,75.4,293384.0,72.4436,72.5398,72.4148,72.5398,293384.0
2022-07-25 12:00:00,75.4,75.41,75.22,75.22,61746.0,72.5398,72.5495,72.3667,72.3667,61746.0
2022-07-25 12:10:00,75.21,75.24,75.03,75.04,53382.0,72.3571,72.3859,72.1839,72.1935,53382.0
2022-07-25 12:20:00,75.03,75.04,74.93,74.98,60698.0,72.1839,72.1935,72.0877,72.1358,60698.0
2022-07-25 12:30:00,74.97,75.11,74.94,75.09,47722.0,72.1262,72.2608,72.0973,72.2416,47722.0
2022-07-25 12:40:00,75.09,75.19,75.08,75.17,38604.0,72.2416,72.3378,72.232,72.3186,38604.0
2022-07-25 12:50:00,75.17,75.18,75.09,75.1,41311.0,72.3186,72.3282,72.2416,72.2512,41311.0
2022-07-25 13:00:00,75.09,75.15,75.07,75.14,46701.0,72.2416,72.2993,72.2224,72.2897,46701.0
2022-07-25 13:10:00,75.14,75.15,75.05,75.15,69182.0,72.2897,72.2993,72.2031,72.2993,69182.0
2022-07-25 13:20:00,75.15,75.2,75.12,75.15,54567.0,72.2993,72.3474,72.2705,72.2993,54567.0
2022-07-25 13:30:00,75.14,75.16,75.0,75.01,83387.0,72.2897,72.3089,72.155,72.1646,83387.0
2022-07-25 13:40:00,75.01,75.05,74.99,75.01,74935.0,72.1646,72.2031,72.1454,72.1646,74935.0
2022-07-25 13:50:00,75.02,75.02,74.76,74.77,71546.0,72.1743,72.1743,71.9241,71.9337,71546.0
2022-07-25 14:00:00,74.76,74.79,74.56,74.57,60293.0,71.9241,71.953,71.7317,71.7413,60293.0
2022-07-25 14:10:00,74.58,74.62,74.42,74.42,60602.0,71.7509,71.7894,71.597,71.597,60602.0
2022-07-25 14:20:00,74.43,74.51,74.39,74.47,109239.0,71.6066,71.6836,71.5682,71.6451,109239.0
2022-07-25 14:30:00,74.47,74.56,74.46,74.52,51799.0,71.6451,71.7317,71.6355,71.6932,51799.0
2022-07-25 14:40:00,74.51,74.55,74.46,74.47,91252.0,71.6836,71.7221,71.6355,71.6451,91252.0
2022-07-25 14:50:00,74.48,74.5,74.34,74.37,77274.0,71.6547,71.674,71.5201,71.5489,77274.0
2022-07-25 15:00:00,74.38,74.45,74.34,74.44,70441.0,71.5585,71.6259,71.5201,71.6163,70441.0
2022-07-25 15:10:00,74.44,74.47,74.34,74.41,88432.0,71.6163,71.6451,71.5201,71.5874,88432.0
2022-07-25 15:20:00,74.42,74.51,74.38,74.4,66648.0,71.597,71.6836,71.5585,71.5778,66648.0
2022-07-25 15:30:00,74.4,74.54,74.37,74.53,126675.0,71.5778,71.7125,71.5489,71.7028,126675.0
2022-07-25 15:40:00,74.52,74.7,74.5,74.68,134771.0,71.6932,71.8664,71.674,71.8472,134771.0
2022-07-25 15:50:00,74.69,74.94,74.66,74.85,516995.0,71.8568,72.0973,71.8279,72.0107,516995.0
2022-07-26 09:30:00,74.8,75.04,74.65,74.97,287352.0,71.9626,72.1935,71.8183,72.1262,287352.0
2022-07-26 09:40:00,74.98,75.07,74.6,74.71,95901.0,72.1358,72.2224,71.7702,71.876,95901.0
2022-07-26 09:50:00,74.7,74.9,74.69,74.86,77728.0,71.8664,72.0588,71.8568,72.0203,77728.0
2022-07-26 10:00:00,74.82,74.99,74.55,74.97,87896.0,71.9818,72.1454,71.7221,72.1262,87896.0
2022-07-26 10:10:00,74.97,75.04,74.83,74.94,112040.0,72.1262,72.1935,71.9915,72.0973,112040.0
2022-07-26 10:20:00,74.96,74.98,74.85,74.89,83210.0,72.1165,72.1358,72.0107,72.0492,83210.0
2022-07-26 10:30:00,74.89,75.05,74.85,75.03,141109.0,72.0492,72.2031,72.0107,72.1839,141109.0
2022-07-26 10:40:00,75.01,75.17,74.99,75.14,223496.0,72.1646,72.3186,72.1454,72.2897,223496.0
2022-07-26 10:50:00,75.14,75.24,75.1,75.22,124990.0,72.2897,72.3859,72.2512,72.3667,124990.0
2022-07-26 11:00:00,75.22,75.3,75.03,75.11,156728.0,72.3667,72.4436,72.1839,72.2608,156728.0
2022-07-26 11:10:00,75.1,75.1,74.93,74.95,123779.0,72.2512,72.2512,72.0877,72.1069,123779.0
2022-07-26 11:20:00,74.94,74.98,74.68,74.68,108740.0,72.0973,72.1358,71.8472,71.8472,108740.0
2022-07-26 11:30:00,74.68,74.71,74.57,74.59,82788.0,71.8472,71.876,71.7413,71.7606,82788.0
2022-07-26 11:40:00,74.59,74.67,74.49,74.52,78088.0,71.7606,71.8375,71.6644,71.6932,78088.0
2022-07-26 11:50:00,74.52,74.55,74.35,74.36,87352.0,71.6932,71.7221,71.5297,71.5393,87352.0
2022-07-26 12:00:00,74.35,74.4,74.22,74.28,90583.0,71.5297,71.5778,71.4046,71.4623,90583.0
2022-07-26 12:10:00,74.29,74.33,74.21,74.32,86987.0,71.4719,71.5104,71.395,71.5008,86987.0
2022-07-26 12:20:00,74.31,74.42,74.3,74.41,71768.0,71.4912,71.597,71.4816,71.5874,71768.0
2022-07-26 12:30:00,74.42,74.5,74.41,74.47,88324.0,71.597,71.674,71.5874,71.6451,88324.0
2022-07-26 12:40:00,74.46,74.5,74.37,74.42,68805.0,71.6355,71.674,71.5489,71.597,68805.0
2022-07-26 12:50:00,74.42,74.62,74.42,74.51,57976.0,71.597,71.7894,71.597,71.6836,57976.0
2022-07-26 13:00:00,74.51,74.64,74.5,74.63,56846.0,71.6836,71.8087,71.674,71.7991,56846.0
2022-07-26 13:10:00,74.63,74.69,74.44,74.44,65192.0,71.7991,71.8568,71.6163,71.6163,65192.0
2022-07-26 13:20:00,74.45,74.55,74.42,74.45,82463.0,71.6259,71.7221,71.597,71.6259,82463.0
2022-07-26 13:30:00,74.45,74.45,74.26,74.27,98674.0,71.6259,71.6259,71.4431,71.4527,98674.0
2022-07-26 13:40:00,74.27,74.33,74.24,74.27,79898.0,71.4527,71.5104,71.4238,71.4527,79898.0
2022-07-26 13:50:00,74.28,74.3,74.19,74.2,101564.0,71.4623,71.4816,71.3757,71.3854,101564.0
2022-07-26 14:00:00,74.2,74.37,74.18,74.19,117309.0,71.3854,71.5489,71.3661,71.3757,117309.0
2022-07-26 14:10:00,74.19,74.21,74.07,74.11,119657.0,71.3757,71.395,71.2603,71.2988,119657.0
2022-07-26 14:20:00,74.11,74.13,74.02,74.04,140335.0,71.2988,71.318,71.2122,71.2314,140335.0
2022-07-26 14:30:00,74.03,74.06,73.97,73.98,153216.0,71.2218,71.2507,71.1641,71.1737,153216.0
2022-07-26 14:40:00,73.98,74.05,73.91,73.92,73627.0,71.1737,71.2411,71.1064,71.116,73627.0
2022-07-26 14:50:00,73.92,73.99,73.84,73.88,103285.0,71.116,71.1833,71.039,71.0775,103285.0
2022-07-26 15:00:00,73.88,73.89,73.71,73.72,90208.0,71.0775,71.0871,70.914,70.9236,90208.0
2022-07-26 15:10:00,73.72,73.89,73.7,73.76,146668.0,70.9236,71.0871,70.9043,70.9621,146668.0
2022-07-26 15:20:00,73.77,73.9,73.76,73.86,145177.0,70.9717,71.0967,70.9621,71.0583,145177.0
2022-07-26 15:30:00,73.86,74.02,73.79,74.0,154074.0,71.0583,71.2122,70.9909,71.1929,154074.0
2022-07-26 15:40:00,74.01,74.03,73.9,74.0,208529.0,71.2026,71.2218,71.0967,71.1929,208529.0
2022-07-26 15:50:00,74.0,74.18,73.97,74.01,650052.0,71.1929,71.3661,71.1641,71.2026,650052.0
2022-07-27 09:30:00,74.38,74.86,74.32,74.78,150662.0,71.5585,72.0203,71.5008,71.9434,150662.0
2022-07-27 09:40:00,74.78,74.88,74.53,74.72,59641.0,71.9434,72.0396,71.7028,71.8856,59641.0
2022-07-27 09:50:00,74.72,75.08,74.7,75.0,86859.0,71.8856,72.232,71.8664,72.155,86859.0
2022-07-27 10:00:00,75.0,75.07,74.87,74.93,92152.0,72.155,72.2224,72.0299,72.0877,92152.0
2022-07-27 10:10:00,74.94,75.14,74.94,75.12,58906.0,72.0973,72.2897,72.0973,72.2705,58906.0
2022-07-27 10:20:00,75.12,75.37,75.11,75.33,196352.0,72.2705,72.511,72.2608,72.4725,196352.0
2022-07-27 10:30:00,75.33,75.4,75.23,75.39,131659.0,72.4725,72.5398,72.3763,72.5302,131659.0
2022-07-27 10:40:00,75.4,75.4,75.06,75.14,107521.0,72.5398,72.5398,72.2127,72.2897,107521.0
2022-07-27 10:50:00,75.14,75.16,74.93,74.97,90113.0,72.2897,72.3089,72.0877,72.1262,90113.0
2022-07-27 11:00:00,74.97,75.12,74.88,74.92,90920.0,72.1262,72.2705,72.0396,72.0781,90920.0
2022-07-27 11:10:00,74.92,75.13,74.9,75.06,63833.0,72.0781,72.2801,72.0588,72.2127,63833.0
2022-07-27 11:20:00,75.06,75.07,74.9,74.92,55818.0,72.2127,72.2224,72.0588,72.0781,55818.0
2022-07-27 11:30:00,74.92,75.03,74.92,74.93,44176.0,72.0781,72.1839,72.0781,72.0877,44176.0
2022-07-27 11:40:00,74.92,74.96,74.84,74.88,50824.0,72.0781,72.1165,72.0011,72.0396,50824.0
2022-07-27 11:50:00,74.87,75.03,74.84,74.98,67683.0,72.0299,72.1839,72.0011,72.1358,67683.0
2022-07-27 12:00:00,74.98,75.04,74.92,75.01,49023.0,72.1358,72.1935,72.0781,72.1646,49023.0
2022-07-27 12:10:00,75.02,75.13,74.93,75.11,64824.0,72.1743,72.2801,72.0877,72.2608,64824.0
2022-07-27 12:20:00,75.11,75.19,75.04,75.18,73338.0,72.2608,72.3378,72.1935,72.3282,73338.0
2022-07-27 12:30:00,75.19,75.24,75.11,75.19,60532.0,72.3378,72.3859,72.2608,72.3378,60532.0
2022-07-27 12:40:00,75.18,75.19,75.1,75.14,46968.0,72.3282,72.3378,72.2512,72.2897,46968.0
2022-07-27 12:50:00,75.13,75.2,75.04,75.04,60687.0,72.2801,72.3474,72.1935,72.1935,60687.0
2022-07-27 13:00:00,75.03,75.13,75.01,75.07,94595.0,72.1839,72.2801,72.1646,72.2224,94595.0
2022-07-27 13:10:00,75.08,75.19,75.07,75.11,49969.0,72.232,72.3378,72.2224,72.2608,49969.0
2022-07-27 13:20:00,75.09,75.19,75.09,75.16,44298.0,72.2416,72.3378,72.2416,72.3089,44298.0
2022-07-27 13:30:00,75.16,75.27,75.14,75.21,71841.0,72.3089,72.4148,72.2897,72.3571,71841.0
2022-07-27 13:40:00,75.21,75.25,75.15,75.2,61791.0,72.3571,72.3955,72.2993,72.3474,61791.0
2022-07-27 13:50:00,75.2,75.23,75.05,75.12,79636.0,72.3474,72.3763,72.2031,72.2705,79636.0
2022-07-27 14:00:00,75.14,75.34,74.84,74.89,121788.0,72.2897,72.4821,72.0011,72.0492,121788.0
2022-07-27 14:10:00,74.89,75.13,74.88,75.09,79217.0,72.0492,72.2801,72.0396,72.2416,79217.0
2022-07-27 14:20:00,75.08,75.3,75.06,75.22,115846.0,72.232,72.4436,72.2127,72.3667,115846.0
2022-07-27 14:30:00,75.22,75.49,74.99,75.48,195740.0,72.3667,72.6264,72.1454,72.6168,195740.0
2022-07-27 14:40:00,75.47,75.75,75.47,75.63,153578.0,72.6072,72.8766,72.6072,72.7611,153578.0
2022-07-27 14:50:00,75.63,75.8,75.52,75.64,144699.0,72.7611,72.9247,72.6553,72.7707,144699.0
2022-07-27 15:00:00,75.65,75.84,75.6,75.77,181266.0,72.7804,72.9632,72.7323,72.8958,181266.0
2022-07-27 15:10:00,75.77,75.93,75.72,75.81,129800.0,72.8958,73.0497,72.8477,72.9343,129800.0
2022-07-27 15:20:00,75.82,76.08,75.77,76.08,180743.0,72.9439,73.194,72.8958,73.194,180743.0
2022-07-27 15:30:00,76.11,76.12,75.9,75.92,175357.0,73.2229,73.2325,73.0209,73.0401,175357.0
2022-07-27 15:40:00,75.92,76.08,75.9,75.97,217102.0,73.0401,73.194,73.0209,73.0882,217102.0
2022-07-27 15:50:00,75.97,76.02,75.83,75.87,601442.0,73.0882,73.1363,72.9535,72.992,601442.0
2022-07-28 09:30:00,75.64,76.18,75.58,76.09,187479.0,72.7707,73.2903,72.713,73.2037,187479.0
2022-07-28 09:40:00,76.06,76.13,75.58,75.77,61650.0,73.1748,73.2422,72.713,72.8958,61650.0
2022-07-28 09:50:00,75.8,75.87,75.6,75.81,55615.0,72.9247,72.992,72.7323,72.9343,55615.0
2022-07-28 10:00:00,75.83,75.86,75.31,75.4,227749.0,72.9535,72.9824,72.4533,72.5398,227749.0
2022-07-28 10:10:00,75.42,75.86,75.39,75.81,212612.0,72.5591,72.9824,72.5302,72.9343,212612.0
2022-07-28 10:20:00,75.81,75.82,75.48,75.65,53949.0,72.9343,72.9439,72.6168,72.7804,53949.0
2022-07-28 10:30:00,75.68,76.0,75.66,75.92,62230.0,72.8092,73.1171,72.79,73.0401,62230.0
2022-07-28 10:40:00,75.92,76.14,75.91,76.14,54712.0,73.0401,73.2518,73.0305,73.2518,54712.0
2022-07-28 10:50:00,76.12,76.17,76.02,76.17,61047.0,73.2325,73.2806,73.1363,73.2806,61047.0
2022-07-28 11:00:00,76.17,76.38,76.15,76.35,107760.0,73.2806,73.4827,73.2614,73.4538,107760.0
2022-07-28 11:10:00,76.34,76.4,76.24,76.39,72708.0,73.4442,73.5019,73.348,73.4923,72708.0
2022-07-28 11:20:00,76.4,76.72,76.36,76.7,105450.0,73.5019,73.8098,73.4634,73.7905,105450.0
2022-07-28 11:30:00,76.72,76.74,76.44,76.52,74663.0,73.8098,73.829,73.5404,73.6174,74663.0
2022-07-28 11:40:00,76.53,76.69,76.49,76.56,63207.0,73.627,73.7809,73.5885,73.6558,63207.0
2022-07-28 11:50:00,76.57,76.69,76.44,76.46,70859.0,73.6655,73.7809,73.5404,73.5596,70859.0
2022-07-28 12:00:00,76.46,76.47,76.34,76.36,54321.0,73.5596,73.5693,73.4442,73.4634,54321.0
2022-07-28 12:10:00,76.36,76.49,76.34,76.42,59576.0,73.4634,73.5885,73.4442,73.5212,59576.0
2022-07-28 12:20:00,76.41,76.64,76.33,76.59,101291.0,73.5115,73.7328,73.4346,73.6847,101291.0
2022-07-28 12:30:00,76.58,76.64,76.45,76.52,60493.0,73.6751,73.7328,73.55,73.6174,60493.0
2022-07-28 12:40:00,76.52,76.61,76.5,76.54,53025.0,73.6174,73.7039,73.5981,73.6366,53025.0
2022-07-28 12:50:00,76.53,76.6,76.43,76.44,103517.0,73.627,73.6943,73.5308,73.5404,103517.0
2022-07-28 13:00:00,76.44,76.68,76.36,76.67,159131.0,73.5404,73.7713,73.4634,73.7617,159131.0
2022-07-28 13:10:00,76.67,76.72,76.64,76.7,68859.0,73.7617,73.8098,73.7328,73.7905,68859.0
2022-07-28 13:20:00,76.7,77.01,76.7,76.99,134284.0,73.7905,74.0888,73.7905,74.0695,134284.0
2022-07-28 13:30:00,76.99,77.14,76.96,77.05,136098.0,74.0695,74.2138,74.0407,74.1273,136098.0
2022-07-28 13:40:00,77.05,77.16,77.04,77.14,105885.0,74.1273,74.2331,74.1176,74.2138,105885.0
2022-07-28 13:50:00,77.14,77.26,77.02,77.23,150647.0,74.2138,74.3293,74.0984,74.3004,150647.0
2022-07-28 14:00:00,77.23,77.24,77.02,77.06,60719.0,74.3004,74.31,74.0984,74.1369,60719.0
2022-07-28 14:10:00,77.06,77.14,77.02,77.13,57375.0,74.1369,74.2138,74.0984,74.2042,57375.0
2022-07-28 14:20:00,77.13,77.24,77.09,77.2,46420.0,74.2042,74.31,74.1657,74.2716,46420.0
2022-07-28 14:30:00,77.2,77.28,77.08,77.12,74093.0,74.2716,74.3485,74.1561,74.1946,74093.0
2022-07-28 14:40:00,77.13,77.18,77.03,77.04,59919.0,74.2042,74.2523,74.108,74.1176,59919.0
2022-07-28 14:50:00,77.05,77.05,76.96,76.98,99924.0,74.1273,74.1273,74.0407,74.0599,99924.0
2022-07-28 15:00:00,76.98,77.06,76.9,76.95,104948.0,74.0599,74.1369,73.9829,74.031,104948.0
2022-07-28 15:10:00,76.95,77.08,76.9,76.98,82281.0,74.031,74.1561,73.9829,74.0599,82281.0
2022-07-28 15:20:00,76.99,77.14,76.98,77.11,85829.0,74.0695,74.2138,74.0599,74.185,85829.0
2022-07-28 15:30:00,77.11,77.14,76.99,77.06,104048.0,74.185,74.2138,74.0695,74.1369,104048.0
2022-07-28 15:40:00,77.06,77.09,76.94,77.08,123003.0,74.1369,74.1657,74.0214,74.1561,123003.0
2022-07-28 15:50:00,77.07,77.15,77.01,77.03,439434.0,74.1465,74.2235,74.0888,74.108,439434.0
2022-07-29 09:30:00,77.01,77.32,77.0,77.29,130658.0,74.0888,74.387,74.0792,74.3581,130658.0
2022-07-29 09:40:00,77.27,77.65,77.26,77.4,137917.0,74.3389,74.7045,74.3293,74.464,137917.0
2022-07-29 09:50:00,77.38,77.82,77.37,77.72,106357.0,74.4447,74.868,74.4351,74.7718,106357.0
2022-07-29 10:00:00,77.71,77.98,77.67,77.75,86402.0,74.7622,75.022,74.7237,74.8007,86402.0
2022-07-29 10:10:00,77.76,77.87,77.55,77.58,81248.0,74.8103,74.9161,74.6083,74.6371,81248.0
2022-07-29 10:20:00,77.58,78.03,77.55,77.9,90937.0,74.6371,75.0701,74.6083,74.945,90937.0
2022-07-29 10:30:00,77.89,77.93,77.73,77.77,69865.0,74.9354,74.9739,74.7815,74.8199,69865.0
2022-07-29 10:40:00,77.76,77.92,77.71,77.78,53355.0,74.8103,74.9643,74.7622,74.8296,53355.0
2022-07-29 10:50:00,77.78,77.8,77.62,77.64,78462.0,74.8296,74.8488,74.6756,74.6949,78462.0
2022-07-29 11:00:00,77.65,77.75,77.61,77.73,91093.0,74.7045,74.8007,74.666,74.7815,91093.0
2022-07-29 11:10:00,77.72,77.77,77.64,77.77,55020.0,74.7718,74.8199,74.6949,74.8199,55020.0
2022-07-29 11:20:00,77.78,77.78,77.57,77.63,57720.0,74.8296,74.8296,74.6275,74.6853,57720.0
2022-07-29 11:30:00,77.63,77.77,77.62,77.77,58987.0,74.6853,74.8199,74.6756,74.8199,58987.0
2022-07-29 11:40:00,77.78,77.88,77.74,77.78,66508.0,74.8296,74.9258,74.7911,74.8296,66508.0
2022-07-29 11:50:00,77.79,77.81,77.65,77.69,43452.0,74.8392,74.8584,74.7045,74.743,43452.0
2022-07-29 12:00:00,77.68,77.71,77.55,77.55,52340.0,74.7334,74.7622,74.6083,74.6083,52340.0
2022-07-29 12:10:00,77.55,77.7,77.55,77.64,39729.0,74.6083,74.7526,74.6083,74.6949,39729.0
2022-07-29 12:20:00,77.64,77.67,77.56,77.58,46780.0,74.6949,74.7237,74.6179,74.6371,46780.0
2022-07-29 12:30:00,77.57,77.66,77.43,77.5,59620.0,74.6275,74.7141,74.4928,74.5602,59620.0
2022-07-29 12:40:00,77.5,77.55,77.44,77.5,85009.0,74.5602,74.6083,74.5025,74.5602,85009.0
2022-07-29 12:50:00,77.51,77.67,77.51,77.67,32237.0,74.5698,74.7237,74.5698,74.7237,32237.0
2022-07-29 13:00:00,77.67,77.67,77.59,77.63,37872.0,74.7237,74.7237,74.6468,74.6853,37872.0
2022-07-29 13:10:00,77.64,77.67,77.62,77.65,30039.0,74.6949,74.7237,74.6756,74.7045,30039.0
2022-07-29 13:20:00,77.66,77.74,77.63,77.67,49218.0,74.7141,74.7911,74.6853,74.7237,49218.0
2022-07-29 13:30:00,77.67,77.76,77.66,77.75,30708.0,74.7237,74.8103,74.7141,74.8007,30708.0
2022-07-29 13:40:00,77.75,77.89,77.74,77.85,30786.0,74.8007,74.9354,74.7911,74.8969,30786.0
2022-07-29 13:50:00,77.84,77.96,77.83,77.92,48777.0,74.8873,75.0027,74.8777,74.9643,48777.0
2022-07-29 14:00:00,77.92,77.99,77.87,77.97,47787.0,74.9643,75.0316,74.9161,75.0124,47787.0
2022-07-29 14:10:00,77.97,78.04,77.96,78.0,121059.0,75.0124,75.0797,75.0027,75.0412,121059.0
2022-07-29 14:20:00,78.0,78.0,77.91,77.98,37857.0,75.0412,75.0412,74.9546,75.022,37857.0
2022-07-29 14:30:00,77.98,78.01,77.91,77.93,65207.0,75.022,75.0508,74.9546,74.9739,65207.0
2022-07-29 14:40:00,77.92,77.94,77.83,77.92,61851.0,74.9643,74.9835,74.8777,74.9643,61851.0
2022-07-29 14:50:00,77.91,77.99,77.9,77.95,36559.0,74.9546,75.0316,74.945,74.9931,36559.0
2022-07-29 15:00:00,77.96,78.01,77.9,77.92,55737.0,75.0027,75.0508,74.945,74.9643,55737.0
2022-07-29 15:10:00,77.91,77.99,77.9,77.97,77964.0,74.9546,75.0316,74.945,75.0124,77964.0
2022-07-29 15:20:00,77.97,78.16,77.89,78.15,274711.0,75.0124,75.1951,74.9354,75.1855,274711.0
2022-07-29 15:30:00,78.15,78.16,77.98,78.04,149201.0,75.1855,75.1951,75.022,75.0797,149201.0
2022-07-29 15:40:00,78.03,78.07,77.97,78.0,112589.0,75.0701,75.1086,75.0124,75.0412,112589.0
2022-07-29 15:50:00,78.0,78.03,77.74,77.85,584291.0,75.0412,75.0701,74.7911,74.8969,584291.0
2022-08-01 09:30:00,77.18,77.6,77.0,77.55,202137.0,74.2523,74.6564,74.0792,74.6083,202137.0
2022-08-01 09:40:00,77.56,77.7,77.37,77.46,47126.0,74.6179,74.7526,74.4351,74.5217,47126.0
2022-08-01 09:50:00,77.48,77.73,77.33,77.54,50803.0,74.5409,74.7815,74.3966,74.5987,50803.0
2022-08-01 10:00:00,77.52,77.81,77.46,77.73,55387.0,74.5794,74.8584,74.5217,74.7815,55387.0
2022-08-01 10:10:00,77.73,77.75,77.38,77.39,141168.0,74.7815,74.8007,74.4447,74.4544,141168.0
2022-08-01 10:20:00,77.37,77.41,77.2,77.2,62594.0,74.4351,74.4736,74.2716,74.2716,62594.0
2022-08-01 10:30:00,77.23,77.49,77.23,77.48,53134.0,74.3004,74.5506,74.3004,74.5409,53134.0
2022-08-01 10:40:00,77.48,77.65,77.46,77.59,77907.0,74.5409,74.7045,74.5217,74.6468,77907.0
2022-08-01 10:50:00,77.6,77.72,77.57,77.6,230391.0,74.6564,74.7718,74.6275,74.6564,230391.0
2022-08-01 11:00:00,77.61,77.62,77.46,77.56,98995.0,74.666,74.6756,74.5217,74.6179,98995.0
2022-08-01 11:10:00,77.54,77.66,77.47,77.51,125570.0,74.5987,74.7141,74.5313,74.5698,125570.0
2022-08-01 11:20:00,77.5,77.68,77.47,77.59,52247.0,74.5602,74.7334,74.5313,74.6468,52247.0
2022-08-01 11:30:00,77.58,77.58,77.35,77.36,42769.0,74.6371,74.6371,74.4159,74.4255,42769.0
2022-08-01 11:40:00,77.38,77.57,77.37,77.57,45263.0,74.4447,74.6275,74.4351,74.6275,45263.0
2022-08-01 11:50:00,77.56,77.56,77.48,77.5,34673.0,74.6179,74.6179,74.5409,74.5602,34673.0
2022-08-01 12:00:00,77.49,77.5,77.29,77.36,65156.0,74.5506,74.5602,74.3581,74.4255,65156.0
2022-08-01 12:10:00,77.37,77.42,77.24,77.29,24831.0,74.4351,74.4832,74.31,74.3581,24831.0
2022-08-01 12:20:00,77.29,77.42,77.28,77.38,38312.0,74.3581,74.4832,74.3485,74.4447,38312.0
2022-08-01 12:30:00,77.38,77.39,77.29,77.29,51870.0,74.4447,74.4544,74.3581,74.3581,51870.0
2022-08-01 12:40:00,77.28,77.5,76.7,77.43,711808.0,74.3485,74.5602,73.7905,74.4928,711808.0
2022-08-01 12:50:00,77.44,77.62,77.43,77.59,75869.0,74.5025,74.6756,74.4928,74.6468,75869.0
2022-08-01 13:00:00,77.59,77.6,77.39,77.48,60634.0,74.6468,74.6564,74.4544,74.5409,60634.0
2022-08-01 13:10:00,77.48,77.49,77.31,77.31,57281.0,74.5409,74.5506,74.3774,74.3774,57281.0
2022-08-01 13:20:00,77.31,77.31,77.11,77.12,81509.0,74.3774,74.3774,74.185,74.1946,81509.0
2022-08-01 13:30:00,77.12,77.16,77.04,77.14,52768.0,74.1946,74.2331,74.1176,74.2138,52768.0
2022-08-01 13:40:00,77.14,77.18,77.02,77.17,51159.0,74.2138,74.2523,74.0984,74.2427,51159.0
2022-08-01 13:50:00,77.16,77.23,77.11,77.22,73686.0,74.2331,74.3004,74.185,74.2908,73686.0
2022-08-01 14:00:00,77.22,77.22,77.02,77.16,81506.0,74.2908,74.2908,74.0984,74.2331,81506.0
2022-08-01 14:10:00,77.15,77.28,77.1,77.16,37942.0,74.2235,74.3485,74.1754,74.2331,37942.0
2022-08-01 14:20:00,77.16,77.18,77.11,77.16,32060.0,74.2331,74.2523,74.185,74.2331,32060.0
2022-08-01 14:30:00,77.16,77.24,77.16,77.23,37889.0,74.2331,74.31,74.2331,74.3004,37889.0
2022-08-01 14:40:00,77.24,77.27,77.14,77.15,61226.0,74.31,74.3389,74.2138,74.2235,61226.0
2022-08-01 14:50:00,77.14,77.39,77.1,77.33,86148.0,74.2138,74.4544,74.1754,74.3966,86148.0
2022-08-01 15:00:00,77.33,77.45,77.25,77.41,41707.0,74.3966,74.5121,74.3197,74.4736,41707.0
2022-08-01 15:10:00,77.4,77.48,77.35,77.41,57191.0,74.464,74.5409,74.4159,74.4736,57191.0
2022-08-01 15:20:00,77.41,77.41,77.28,77.36,59737.0,74.4736,74.4736,74.3485,74.4255,59737.0
2022-08-01 15:30:00,77.36,77.46,77.34,77.45,74981.0,74.4255,74.5217,74.4063,74.5121,74981.0
2022-08-01 15:40:00,77.46,77.61,77.44,77.56,128426.0,74.5217,74.666,74.5025,74.6179,128426.0
2022-08-01 15:50:00,77.57,77.63,77.41,77.45,339545.0,74.6275,74.6853,74.4736,74.5121,339545.0
2022-08-02 09:30:00,76.99,77.26,76.66,76.92,282636.0,74.0695,74.3293,73.752,74.0022,282636.0
2022-08-02 09:40:00,76.93,76.99,76.68,76.7,129206.0,74.0118,74.0695,73.7713,73.7905,129206.0
2022-08-02 09:50:00,76.7,76.8,76.37,76.52,264190.0,73.7905,73.8867,73.473,73.6174,264190.0
2022-08-02 10:00:00,76.53,76.59,76.4,76.5,126453.0,73.627,73.6847,73.5019,73.5981,126453.0
2022-08-02 10:10:00,76.48,76.6,76.26,76.3,198776.0,73.5789,73.6943,73.3672,73.4057,198776.0
2022-08-02 10:20:00,76.29,76.42,76.06,76.4,208672.0,73.3961,73.5212,73.1748,73.5019,208672.0
2022-08-02 10:30:00,76.41,76.47,76.32,76.35,55664.0,73.5115,73.5693,73.4249,73.4538,55664.0
2022-08-02 10:40:00,76.35,76.44,76.26,76.44,92864.0,73.4538,73.5404,73.3672,73.5404,92864.0
2022-08-02 10:50:00,76.44,76.65,76.37,76.38,214265.0,73.5404,73.7424,73.473,73.4827,214265.0
2022-08-02 11:00:00,76.38,76.42,76.31,76.39,38483.0,73.4827,73.5212,73.4153,73.4923,38483.0
2022-08-02 11:10:00,76.38,76.46,76.29,76.39,77549.0,73.4827,73.5596,73.3961,73.4923,77549.0
2022-08-02 11:20:00,76.4,76.55,76.37,76.53,89847.0,73.5019,73.6462,73.473,73.627,89847.0
2022-08-02 11:30:00,76.53,76.58,76.43,76.55,41568.0,73.627,73.6751,73.5308,73.6462,41568.0
2022-08-02 11:40:00,76.55,76.71,76.54,76.65,25644.0,73.6462,73.8002,73.6366,73.7424,25644.0
2022-08-02 11:50:00,76.65,76.66,76.57,76.59,22389.0,73.7424,73.752,73.6655,73.6847,22389.0
2022-08-02 12:00:00,76.59,76.69,76.54,76.68,27090.0,73.6847,73.7809,73.6366,73.7713,27090.0
2022-08-02 12:10:00,76.67,76.82,76.65,76.81,35679.0,73.7617,73.906,73.7424,73.8964,35679.0
2022-08-02 12:20:00,76.8,76.91,76.77,76.9,35468.0,73.8867,73.9926,73.8579,73.9829,35468.0
2022-08-02 12:30:00,76.91,76.91,76.81,76.87,36186.0,73.9926,73.9926,73.8964,73.9541,36186.0
2022-08-02 12:40:00,76.86,76.94,76.83,76.92,56781.0,73.9445,74.0214,73.9156,74.0022,56781.0
2022-08-02 12:50:00,76.92,76.98,76.81,76.93,63068.0,74.0022,74.0599,73.8964,74.0118,63068.0
2022-08-02 13:00:00,76.92,76.94,76.85,76.92,33158.0,74.0022,74.0214,73.9348,74.0022,33158.0
2022-08-02 13:10:00,76.92,76.99,76.88,76.88,40390.0,74.0022,74.0695,73.9637,73.9637,40390.0
2022-08-02 13:20:00,76.88,76.9,76.68,76.75,35655.0,73.9637,73.9829,73.7713,73.8386,35655.0
2022-08-02 13:30:00,76.74,76.74,76.45,76.45,107762.0,73.829,73.829,73.55,73.55,107762.0
2022-08-02 13:40:00,76.46,76.51,76.37,76.45,81861.0,73.5596,73.6077,73.473,73.55,81861.0
2022-08-02 13:50:00,76.44,76.53,76.37,76.42,202504.0,73.5404,73.627,73.473,73.5212,202504.0
2022-08-02 14:00:00,76.42,76.56,76.36,76.55,105583.0,73.5212,73.6558,73.4634,73.6462,105583.0
2022-08-02 14:10:00,76.54,76.61,76.48,76.5,107602.0,73.6366,73.7039,73.5789,73.5981,107602.0
2022-08-02 14:20:00,76.5,76.61,76.45,76.59,78419.0,73.5981,73.7039,73.55,73.6847,78419.0
2022-08-02 14:30:00,76.59,76.66,76.52,76.55,93925.0,73.6847,73.752,73.6174,73.6462,93925.0
2022-08-02 14:40:00,76.55,76.67,76.37,76.55,129659.0,73.6462,73.7617,73.473,73.6462,129659.0
2022-08-02 14:50:00,76.54,76.59,76.46,76.52,51182.0,73.6366,73.6847,73.5596,73.6174,51182.0
2022-08-02 15:00:00,76.52,76.6,76.48,76.53,71884.0,73.6174,73.6943,73.5789,73.627,71884.0
2022-08-02 15:10:00,76.53,76.62,76.47,76.5,64384.0,73.627,73.7136,73.5693,73.5981,64384.0
2022-08-02 15:20:00,76.48,76.59,76.46,76.58,305316.0,73.5789,73.6847,73.5596,73.6751,305316.0
2022-08-02 15:30:00,76.57,76.79,76.54,76.7,166422.0,73.6655,73.8771,73.6366,73.7905,166422.0
2022-08-02 15:40:00,76.7,76.72,76.48,76.52,358762.0,73.7905,73.8098,73.5789,73.6174,358762.0
2022-08-02 15:50:00,76.53,76.57,76.34,76.4,370067.0,73.627,73.6655,73.4442,73.5019,370067.0
2022-08-03 09:30:00,76.72,77.0,76.37,76.57,207834.0,73.8098,74.0792,73.473,73.6655,207834.0
2022-08-03 09:40:00,76.59,76.67,76.4,76.58,93780.0,73.6847,73.7617,73.5019,73.6751,93780.0
2022-08-03 09:50:00,76.59,76.84,76.47,76.72,220237.0,73.6847,73.9252,73.5693,73.8098,220237.0
2022-08-03 10:00:00,76.71,76.9,76.54,76.68,165981.0,73.8002,73.9829,73.6366,73.7713,165981.0
2022-08-03 10:10:00,76.67,76.79,76.41,76.43,146881.0,73.7617,73.8771,73.5115,73.5308,146881.0
2022-08-03 10:20:00,76.44,76.53,76.3,76.51,101063.0,73.5404,73.627,73.4057,73.6077,101063.0
2022-08-03 10:30:00,76.51,76.64,76.34,76.59,134389.0,73.6077,73.7328,73.4442,73.6847,134389.0
2022-08-03 10:40:00,76.58,76.71,76.47,76.67,77820.0,73.6751,73.8002,73.5693,73.7617,77820.0
2022-08-03 10:50:00,76.67,76.83,76.65,76.82,165368.0,73.7617,73.9156,73.7424,73.906,165368.0
2022-08-03 11:00:00,76.84,77.24,76.81,77.24,97111.0,73.9252,74.31,73.8964,74.31,97111.0
2022-08-03 11:10:00,77.25,77.48,77.24,77.26,116213.0,74.3197,74.5409,74.31,74.3293,116213.0
2022-08-03 11:20:00,77.27,77.38,77.12,77.28,52779.0,74.3389,74.4447,74.1946,74.3485,52779.0
2022-08-03 11:30:00,77.28,77.33,77.23,77.3,30821.0,74.3485,74.3966,74.3004,74.3678,30821.0
2022-08-03 11:40:00,77.31,77.44,77.31,77.44,45973.0,74.3774,74.5025,74.3774,74.5025,45973.0
2022-08-03 11:50:00,77.45,77.51,77.3,77.44,52041.0,74.5121,74.5698,74.3678,74.5025,52041.0
2022-08-03 12:00:00,77.45,77.45,77.35,77.35,48381.0,74.5121,74.5121,74.4159,74.4159,48381.0
2022-08-03 12:10:00,77.35,77.38,77.19,77.25,39709.0,74.4159,74.4447,74.2619,74.3197,39709.0
2022-08-03 12:20:00,77.25,77.37,77.18,77.33,109665.0,74.3197,74.4351,74.2523,74.3966,109665.0
2022-08-03 12:30:00,77.34,77.53,77.34,77.45,37165.0,74.4063,74.589,74.4063,74.5121,37165.0
2022-08-03 12:40:00,77.45,77.63,77.44,77.62,45063.0,74.5121,74.6853,74.5025,74.6756,45063.0
2022-08-03 12:50:00,77.61,77.67,77.54,77.55,35713.0,74.666,74.7237,74.5987,74.6083,35713.0
2022-08-03 13:00:00,77.55,77.6,77.54,77.57,27504.0,74.6083,74.6564,74.5987,74.6275,27504.0
2022-08-03 13:10:00,77.57,77.57,77.47,77.51,32048.0,74.6275,74.6275,74.5313,74.5698,32048.0
2022-08-03 13:20:00,77.5,77.6,77.47,77.58,21271.0,74.5602,74.6564,74.5313,74.6371,21271.0
2022-08-03 13:30:00,77.58,77.6,77.44,77.45,31148.0,74.6371,74.6564,74.5025,74.5121,31148.0
2022-08-03 13:40:00,77.45,77.48,77.38,77.46,28665.0,74.5121,74.5409,74.4447,74.5217,28665.0
2022-08-03 13:50:00,77.46,77.47,77.35,77.41,34495.0,74.5217,74.5313,74.4159,74.4736,34495.0
2022-08-03 14:00:00,77.41,77.5,77.34,77.5,52794.0,74.4736,74.5602,74.4063,74.5602,52794.0
2022-08-03 14:10:00,77.5,77.6,77.45,77.59,41408.0,74.5602,74.6564,74.5121,74.6468,41408.0
2022-08-03 14:20:00,77.6,77.67,77.54,77.65,56963.0,74.6564,74.7237,74.5987,74.7045,56963.0
2022-08-03 14:30:00,77.64,77.69,77.58,77.64,49246.0,74.6949,74.743,74.6371,74.6949,49246.0
2022-08-03 14:40:00,77.64,77.67,77.56,77.64,55693.0,74.6949,74.7237,74.6179,74.6949,55693.0
2022-08-03 14:50:00,77.63,77.68,77.57,77.59,47381.0,74.6853,74.7334,74.6275,74.6468,47381.0
2022-08-03 15:00:00,77.58,77.72,77.57,77.64,40143.0,74.6371,74.7718,74.6275,74.6949,40143.0
2022-08-03 15:10:00,77.64,77.64,77.53,77.58,67635.0,74.6949,74.6949,74.589,74.6371,67635.0
2022-08-03 15:20:00,77.58,77.65,77.58,77.63,49512.0,74.6371,74.7045,74.6371,74.6853,49512.0
2022-08-03 15:30:00,77.63,77.74,77.6,77.66,93074.0,74.6853,74.7911,74.6564,74.7141,93074.0
2022-08-03 15:40:00,77.66,77.76,77.63,77.68,126588.0,74.7141,74.8103,74.6853,74.7334,126588.0
2022-08-03 15:50:00,77.68,77.72,77.32,77.38,600913.0,74.7334,74.7718,74.387,74.4447,600913.0
2022-08-04 09:30:00,77.45,77.77,77.14,77.67,247554.0,74.5121,74.8199,74.2138,74.7237,247554.0
2022-08-04 09:40:00,77.69,77.85,77.48,77.67,76131.0,74.743,74.8969,74.5409,74.7237,76131.0
2022-08-04 09:50:00,77.64,77.66,77.43,77.52,48289.0,74.6949,74.7141,74.4928,74.5794,48289.0
2022-08-04 10:00:00,77.52,77.58,77.35,77.35,104421.0,74.5794,74.6371,74.4159,74.4159,104421.0
2022-08-04 10:10:00,77.37,77.45,77.21,77.31,55492.0,74.4351,74.5121,74.2812,74.3774,55492.0
2022-08-04 10:20:00,77.31,77.43,77.27,77.34,97656.0,74.3774,74.4928,74.3389,74.4063,97656.0
2022-08-04 10:30:00,77.33,77.36,77.17,77.27,48251.0,74.3966,74.4255,74.2427,74.3389,48251.0
2022-08-04 10:40:00,77.29,77.44,77.24,77.37,51063.0,74.3581,74.5025,74.31,74.4351,51063.0
2022-08-04 10:50:00,77.36,77.49,77.34,77.38,73908.0,74.4255,74.5506,74.4063,74.4447,73908.0
2022-08-04 11:00:00,77.39,77.49,77.32,77.39,79083.0,74.4544,74.5506,74.387,74.4544,79083.0
2022-08-04 11:10:00,77.38,77.43,77.23,77.27,40339.0,74.4447,74.4928,74.3004,74.3389,40339.0
2022-08-04 11:20:00,77.27,77.34,77.11,77.16,68412.0,74.3389,74.4063,74.185,74.2331,68412.0
2022-08-04 11:30:00,77.17,77.33,77.13,77.15,61883.0,74.2427,74.3966,74.2042,74.2235,61883.0
2022-08-04 11:40:00,77.15,77.44,77.11,77.41,63822.0,74.2235,74.5025,74.185,74.4736,63822.0
2022-08-04 11:50:00,77.41,77.51,77.4,77.44,25856.0,74.4736,74.5698,74.464,74.5025,25856.0
2022-08-04 12:00:00,77.45,77.47,77.31,77.34,45113.0,74.5121,74.5313,74.3774,74.4063,45113.0
2022-08-04 12:10:00,77.34,77.4,77.27,77.36,25209.0,74.4063,74.464,74.3389,74.4255,25209.0
2022-08-04 12:20:00,77.35,77.44,77.35,77.42,19833.0,74.4159,74.5025,74.4159,74.4832,19833.0
2022-08-04 12:30:00,77.42,77.42,77.35,77.4,22065.0,74.4832,74.4832,74.4159,74.464,22065.0
2022-08-04 12:40:00,77.41,77.45,77.22,77.22,26178.0,74.4736,74.5121,74.2908,74.2908,26178.0
2022-08-04 12:50:00,77.22,77.3,77.2,77.2,26411.0,74.2908,74.3678,74.2716,74.2716,26411.0
2022-08-04 13:00:00,77.19,77.33,77.19,77.29,29072.0,74.2619,74.3966,74.2619,74.3581,29072.0
2022-08-04 13:10:00,77.3,77.38,77.29,77.35,44250.0,74.3678,74.4447,74.3581,74.4159,44250.0
2022-08-04 13:20:00,77.36,77.4,77.26,77.39,45424.0,74.4255,74.464,74.3293,74.4544,45424.0
2022-08-04 13:30:00,77.38,77.41,77.34,77.37,32117.0,74.4447,74.4736,74.4063,74.4351,32117.0
2022-08-04 13:40:00,77.38,77.48,77.3,77.47,50381.0,74.4447,74.5409,74.3678,74.5313,50381.0
2022-08-04 13:50:00,77.47,77.48,77.33,77.38,36748.0,74.5313,74.5409,74.3966,74.4447,36748.0
2022-08-04 14:00:00,77.38,77.39,77.31,77.34,50281.0,74.4447,74.4544,74.3774,74.4063,50281.0
2022-08-04 14:10:00,77.34,77.35,77.23,77.3,45702.0,74.4063,74.4159,74.3004,74.3678,45702.0
2022-08-04 14:20:00,77.32,77.35,77.29,77.34,31313.0,74.387,74.4159,74.3581,74.4063,31313.0
2022-08-04 14:30:00,77.34,77.37,77.2,77.27,40174.0,74.4063,74.4351,74.2716,74.3389,40174.0
2022-08-04 14:40:00,77.27,77.29,77.17,77.28,50923.0,74.3389,74.3581,74.2427,74.3485,50923.0
2022-08-04 14:50:00,77.28,77.36,77.23,77.28,60251.0,74.3485,74.4255,74.3004,74.3485,60251.0
2022-08-04 15:00:00,77.27,77.38,77.26,77.37,45725.0,74.3389,74.4447,74.3293,74.4351,45725.0
2022-08-04 15:10:00,77.38,77.47,77.35,77.44,70309.0,74.4447,74.5313,74.4159,74.5025,70309.0
2022-08-04 15:20:00,77.45,77.46,77.32,77.4,78580.0,74.5121,74.5217,74.387,74.464,78580.0
2022-08-04 15:30:00,77.4,77.44,77.35,77.4,65963.0,74.464,74.5025,74.4159,74.464,65963.0
2022-08-04 15:40:00,77.38,77.41,77.32,77.34,80640.0,74.4447,74.4736,74.387,74.4063,80640.0
2022-08-04 15:50:00,77.34,77.45,77.33,77.43,297128.0,74.4063,74.5121,74.3966,74.4928,297128.0
2022-08-05 09:30:00,76.27,76.77,76.0,76.54,342299.0,73.3768,73.8579,73.1171,73.6366,342299.0
2022-08-05 09:40:00,76.56,76.69,76.37,76.66,79523.0,73.6558,73.7809,73.473,73.752,79523.0
2022-08-05 09:50:00,76.67,76.84,76.65,76.84,64455.0,73.7617,73.9252,73.7424,73.9252,64455.0
2022-08-05 10:00:00,76.84,77.05,76.82,77.04,99204.0,73.9252,74.1273,73.906,74.1176,99204.0
2022-08-05 10:10:00,77.05,77.25,76.93,77.2,74249.0,74.1273,74.3197,74.0118,74.2716,74249.0
2022-08-05 10:20:00,77.22,77.31,77.06,77.11,60713.0,74.2908,74.3774,74.1369,74.185,60713.0
2022-08-05 10:30:00,77.11,77.14,77.0,77.13,125481.0,74.185,74.2138,74.0792,74.2042,125481.0
2022-08-05 10:40:00,77.12,77.12,76.96,76.96,53359.0,74.1946,74.1946,74.0407,74.0407,53359.0
2022-08-05 10:50:00,76.97,77.0,76.87,76.94,48155.0,74.0503,74.0792,73.9541,74.0214,48155.0
2022-08-05 11:00:00,76.94,76.99,76.78,76.89,88693.0,74.0214,74.0695,73.8675,73.9733,88693.0
2022-08-05 11:10:00,76.88,76.88,76.65,76.73,87080.0,73.9637,73.9637,73.7424,73.8194,87080.0
2022-08-05 11:20:00,76.72,76.77,76.47,76.48,110075.0,73.8098,73.8579,73.5693,73.5789,110075.0
2022-08-05 11:30:00,76.49,76.7,76.46,76.69,84582.0,73.5885,73.7905,73.5596,73.7809,84582.0
2022-08-05 11:40:00,76.68,76.69,76.48,76.5,90704.0,73.7713,73.7809,73.5789,73.5981,90704.0
2022-08-05 11:50:00,76.5,76.59,76.35,76.42,59739.0,73.5981,73.6847,73.4538,73.5212,59739.0
2022-08-05 12:00:00,76.42,76.58,76.42,76.52,73923.0,73.5212,73.6751,73.5212,73.6174,73923.0
2022-08-05 12:10:00,76.53,76.67,76.52,76.61,66517.0,73.627,73.7617,73.6174,73.7039,66517.0
2022-08-05 12:20:00,76.61,76.71,76.56,76.7,39654.0,73.7039,73.8002,73.6558,73.7905,39654.0
2022-08-05 12:30:00,76.71,76.71,76.58,76.62,54327.0,73.8002,73.8002,73.6751,73.7136,54327.0
2022-08-05 12:40:00,76.63,76.83,76.6,76.78,70304.0,73.7232,73.9156,73.6943,73.8675,70304.0
2022-08-05 12:50:00,76.78,76.85,76.72,76.83,55384.0,73.8675,73.9348,73.8098,73.9156,55384.0
2022-08-05 13:00:00,76.83,76.98,76.8,76.96,80920.0,73.9156,74.0599,73.8867,74.0407,80920.0
2022-08-05 13:10:00,76.96,77.05,76.93,76.94,129792.0,74.0407,74.1273,74.0118,74.0214,129792.0
2022-08-05 13:20:00,76.93,76.95,76.81,76.83,124866.0,74.0118,74.031,73.8964,73.9156,124866.0
2022-08-05 13:30:00,76.84,77.03,76.84,77.02,70908.0,73.9252,74.108,73.9252,74.0984,70908.0
2022-08-05 13:40:00,77.02,77.03,76.9,76.94,62088.0,74.0984,74.108,73.9829,74.0214,62088.0
2022-08-05 13:50:00,76.95,76.95,76.84,76.92,54022.0,74.031,74.031,73.9252,74.0022,54022.0
2022-08-05 14:00:00,76.92,76.94,76.86,76.89,38263.0,74.0022,74.0214,73.9445,73.9733,38263.0
2022-08-05 14:10:00,76.9,76.99,76.85,76.99,38021.0,73.9829,74.0695,73.9348,74.0695,38021.0
2022-08-05 14:20:00,76.97,77.04,76.86,76.86,41230.0,74.0503,74.1176,73.9445,73.9445,41230.0
2022-08-05 14:30:00,76.85,76.94,76.8,76.87,35746.0,73.9348,74.0214,73.8867,73.9541,35746.0
2022-08-05 14:40:00,76.87,76.95,76.83,76.9,42577.0,73.9541,74.031,73.9156,73.9829,42577.0
2022-08-05 14:50:00,76.9,76.99,76.86,76.93,55079.0,73.9829,74.0695,73.9445,74.0118,55079.0
2022-08-05 15:00:00,76.93,77.03,76.92,77.01,41488.0,74.0118,74.108,74.0022,74.0888,41488.0
2022-08-05 15:10:00,77.01,77.09,76.96,76.98,88469.0,74.0888,74.1657,74.0407,74.0599,88469.0
2022-08-05 15:20:00,76.98,77.07,76.94,77.05,75861.0,74.0599,74.1465,74.0214,74.1273,75861.0
2022-08-05 15:30:00,77.05,77.17,77.0,77.12,221024.0,74.1273,74.2427,74.0792,74.1946,221024.0
2022-08-05 15:40:00,77.13,77.28,77.07,77.25,121100.0,74.2042,74.3485,74.1465,74.3197,121100.0
2022-08-05 15:50:00,77.25,77.4,77.16,77.35,352578.0,74.3197,74.464,74.2331,74.4159,352578.0
2022-08-08 09:30:00,76.92,77.31,76.92,77.21,300858.0,74.0022,74.3774,74.0022,74.2812,300858.0
2022-08-08 09:40:00,77.2,77.39,77.13,77.22,105247.0,74.2716,74.4544,74.2042,74.2908,105247.0
2022-08-08 09:50:00,77.23,77.43,77.17,77.19,77154.0,74.3004,74.4928,74.2427,74.2619,77154.0
2022-08-08 10:00:00,77.18,77.33,77.07,77.16,86123.0,74.2523,74.3966,74.1465,74.2331,86123.0
2022-08-08 10:10:00,77.15,77.16,77.01,77.04,60176.0,74.2235,74.2331,74.0888,74.1176,60176.0
2022-08-08 10:20:00,77.04,77.19,77.01,77.1,67299.0,74.1176,74.2619,74.0888,74.1754,67299.0
2022-08-08 10:30:00,77.1,77.2,76.98,77.2,78549.0,74.1754,74.2716,74.0599,74.2716,78549.0
2022-08-08 10:40:00,77.19,77.28,77.09,77.11,82335.0,74.2619,74.3485,74.1657,74.185,82335.0
2022-08-08 10:50:00,77.1,77.16,77.04,77.07,87103.0,74.1754,74.2331,74.1176,74.1465,87103.0
2022-08-08 11:00:00,77.06,77.14,76.99,77.14,132555.0,74.1369,74.2138,74.0695,74.2138,132555.0
2022-08-08 11:10:00,77.14,77.14,76.81,76.9,101168.0,74.2138,74.2138,73.8964,73.9829,101168.0
2022-08-08 11:20:00,76.9,76.91,76.66,76.77,142419.0,73.9829,73.9926,73.752,73.8579,142419.0
2022-08-08 11:30:00,76.78,76.91,76.69,76.72,76807.0,73.8675,73.9926,73.7809,73.8098,76807.0
2022-08-08 11:40:00,76.72,76.74,76.58,76.62,46375.0,73.8098,73.829,73.6751,73.7136,46375.0
2022-08-08 11:50:00,76.62,76.78,76.61,76.73,39770.0,73.7136,73.8675,73.7039,73.8194,39770.0
2022-08-08 12:00:00,76.73,76.83,76.67,76.73,89968.0,73.8194,73.9156,73.7617,73.8194,89968.0
2022-08-08 12:10:00,76.73,76.75,76.58,76.61,56117.0,73.8194,73.8386,73.6751,73.7039,56117.0
2022-08-08 12:20:00,76.61,76.73,76.59,76.63,62093.0,73.7039,73.8194,73.6847,73.7232,62093.0
2022-08-08 12:30:00,76.62,76.64,76.46,76.54,98451.0,73.7136,73.7328,73.5596,73.6366,98451.0
2022-08-08 12:40:00,76.56,76.74,76.54,76.67,52753.0,73.6558,73.829,73.6366,73.7617,52753.0
2022-08-08 12:50:00,76.67,76.77,76.63,76.66,46168.0,73.7617,73.8579,73.7232,73.752,46168.0
2022-08-08 13:00:00,76.67,76.73,76.62,76.71,43077.0,73.7617,73.8194,73.7136,73.8002,43077.0
2022-08-08 13:10:00,76.7,76.77,76.66,76.77,34858.0,73.7905,73.8579,73.752,73.8579,34858.0
2022-08-08 13:20:00,76.77,76.77,76.58,76.59,79666.0,73.8579,73.8579,73.6751,73.6847,79666.0
2022-08-08 13:30:00,76.58,76.66,76.56,76.57,46001.0,73.6751,73.752,73.6558,73.6655,46001.0
2022-08-08 13:40:00,76.58,76.62,76.52,76.58,55106.0,73.6751,73.7136,73.6174,73.6751,55106.0
2022-08-08 13:50:00,76.58,76.72,76.57,76.66,59851.0,73.6751,73.8098,73.6655,73.752,59851.0
2022-08-08 14:00:00,76.66,76.66,76.46,76.62,72821.0,73.752,73.752,73.5596,73.7136,72821.0
2022-08-08 14:10:00,76.62,76.65,76.43,76.48,61166.0,73.7136,73.7424,73.5308,73.5789,61166.0
2022-08-08 14:20:00,76.48,76.49,76.4,76.47,46178.0,73.5789,73.5885,73.5019,73.5693,46178.0
2022-08-08 14:30:00,76.48,76.49,76.33,76.35,57913.0,73.5789,73.5885,73.4346,73.4538,57913.0
2022-08-08 14:40:00,76.35,76.43,76.32,76.34,72958.0,73.4538,73.5308,73.4249,73.4442,72958.0
2022-08-08 14:50:00,76.34,76.48,76.27,76.47,73925.0,73.4442,73.5789,73.3768,73.5693,73925.0
2022-08-08 15:00:00,76.46,76.5,76.43,76.46,64189.0,73.5596,73.5981,73.5308,73.5596,64189.0
2022-08-08 15:10:00,76.46,76.46,76.31,76.37,61159.0,73.5596,73.5596,73.4153,73.473,61159.0
2022-08-08 15:20:00,76.37,76.51,76.35,76.47,61819.0,73.473,73.6077,73.4538,73.5693,61819.0
2022-08-08 15:30:00,76.46,76.55,76.4,76.48,85424.0,73.5596,73.6462,73.5019,73.5789,85424.0
2022-08-08 15:40:00,76.48,76.57,76.48,76.54,106021.0,73.5789,73.6655,73.5789,73.6366,106021.0
2022-08-08 15:50:00,76.53,76.58,76.42,76.48,379574.0,73.627,73.6751,73.5212,73.5789,379574.0
2022-08-09 09:30:00,76.21,76.38,76.08,76.17,162008.0,73.3191,73.4827,73.194,73.2806,162008.0
2022-08-09 09:40:00,76.17,76.34,76.09,76.14,130026.0,73.2806,73.4442,73.2037,73.2518,130026.0
2022-08-09 09:50:00,76.13,76.2,75.84,75.96,173838.0,73.2422,73.3095,72.9632,73.0786,173838.0
2022-08-09 10:00:00,75.96,76.31,75.96,76.28,81335.0,73.0786,73.4153,73.0786,73.3865,81335.0
2022-08-09 10:10:00,76.27,76.46,76.24,76.42,102651.0,73.3768,73.5596,73.348,73.5212,102651.0
2022-08-09 10:20:00,76.43,76.47,76.14,76.34,68327.0,73.5308,73.5693,73.2518,73.4442,68327.0
2022-08-09 10:30:00,76.31,76.36,76.23,76.26,58284.0,73.4153,73.4634,73.3384,73.3672,58284.0
2022-08-09 10:40:00,76.25,76.36,76.22,76.36,57649.0,73.3576,73.4634,73.3287,73.4634,57649.0
2022-08-09 10:50:00,76.37,76.44,76.28,76.32,103611.0,73.473,73.5404,73.3865,73.4249,103611.0
2022-08-09 11:00:00,76.31,76.34,76.18,76.3,149772.0,73.4153,73.4442,73.2903,73.4057,149772.0
2022-08-09 11:10:00,76.31,76.55,76.2,76.53,128925.0,73.4153,73.6462,73.3095,73.627,128925.0
2022-08-09 11:20:00,76.52,76.68,76.47,76.67,66411.0,73.6174,73.7713,73.5693,73.7617,66411.0
2022-08-09 11:30:00,76.67,76.73,76.57,76.64,65442.0,73.7617,73.8194,73.6655,73.7328,65442.0
2022-08-09 11:40:00,76.63,76.77,76.63,76.73,48109.0,73.7232,73.8579,73.7232,73.8194,48109.0
2022-08-09 11:50:00,76.73,76.81,76.63,76.77,66587.0,73.8194,73.8964,73.7232,73.8579,66587.0
2022-08-09 12:00:00,76.79,76.86,76.72,76.85,45302.0,73.8771,73.9445,73.8098,73.9348,45302.0
2022-08-09 12:10:00,76.84,76.85,76.7,76.72,47114.0,73.9252,73.9348,73.7905,73.8098,47114.0
2022-08-09 12:20:00,76.71,76.76,76.53,76.53,51013.0,73.8002,73.8483,73.627,73.627,51013.0
2022-08-09 12:30:00,76.55,76.62,76.46,76.61,46812.0,73.6462,73.7136,73.5596,73.7039,46812.0
2022-08-09 12:40:00,76.61,76.61,76.5,76.58,39946.0,73.7039,73.7039,73.5981,73.6751,39946.0
2022-08-09 12:50:00,76.59,76.6,76.53,76.58,39146.0,73.6847,73.6943,73.627,73.6751,39146.0
2022-08-09 13:00:00,76.6,76.67,76.53,76.56,52153.0,73.6943,73.7617,73.627,73.6558,52153.0
2022-08-09 13:10:00,76.55,76.66,76.52,76.61,45219.0,73.6462,73.752,73.6174,73.7039,45219.0
2022-08-09 13:20:00,76.62,76.7,76.61,76.7,34889.0,73.7136,73.7905,73.7039,73.7905,34889.0
2022-08-09 13:30:00,76.7,76.71,76.66,76.7,44467.0,73.7905,73.8002,73.752,73.7905,44467.0
2022-08-09 13:40:00,76.69,76.69,76.58,76.65,58576.0,73.7809,73.7809,73.6751,73.7424,58576.0
2022-08-09 13:50:00,76.65,76.78,76.64,76.76,53243.0,73.7424,73.8675,73.7328,73.8483,53243.0
2022-08-09 14:00:00,76.75,76.78,76.67,76.7,41802.0,73.8386,73.8675,73.7617,73.7905,41802.0
2022-08-09 14:10:00,76.7,76.74,76.61,76.62,40790.0,73.7905,73.829,73.7039,73.7136,40790.0
2022-08-09 14:20:00,76.62,76.65,76.57,76.57,38929.0,73.7136,73.7424,73.6655,73.6655,38929.0
2022-08-09 14:30:00,76.57,76.63,76.54,76.6,45208.0,73.6655,73.7232,73.6366,73.6943,45208.0
2022-08-09 14:40:00,76.6,76.68,76.56,76.67,43655.0,73.6943,73.7713,73.6558,73.7617,43655.0
2022-08-09 14:50:00,76.69,76.82,76.68,76.74,49982.0,73.7809,73.906,73.7713,73.829,49982.0
2022-08-09 15:00:00,76.73,76.77,76.68,76.77,51768.0,73.8194,73.8579,73.7713,73.8579,51768.0
2022-08-09 15:10:00,76.77,76.8,76.72,76.79,44682.0,73.8579,73.8867,73.8098,73.8771,44682.0
2022-08-09 15:20:00,76.78,76.91,76.78,76.88,69849.0,73.8675,73.9926,73.8675,73.9637,69849.0
2022-08-09 15:30:00,76.87,76.9,76.83,76.86,85166.0,73.9541,73.9829,73.9156,73.9445,85166.0
2022-08-09 15:40:00,76.86,76.87,76.74,76.79,122730.0,73.9445,73.9541,73.829,73.8771,122730.0
2022-08-09 15:50:00,76.79,76.85,76.64,76.79,309427.0,73.8771,73.9348,73.7328,73.8771,309427.0
2022-08-10 09:30:00,77.59,77.8,77.39,77.45,320564.0,74.6468,74.8488,74.4544,74.5121,320564.0
2022-08-10 09:40:00,77.45,77.71,77.38,77.64,109898.0,74.5121,74.7622,74.4447,74.6949,109898.0
2022-08-10 09:50:00,77.65,77.86,77.6,77.85,98481.0,74.7045,74.9065,74.6564,74.8969,98481.0
2022-08-10 10:00:00,77.83,77.94,77.76,77.89,168678.0,74.8777,74.9835,74.8103,74.9354,168678.0
2022-08-10 10:10:00,77.88,77.98,77.79,77.86,86843.0,74.9258,75.022,74.8392,74.9065,86843.0
2022-08-10 10:20:00,77.87,77.87,77.67,77.74,55965.0,74.9161,74.9161,74.7237,74.7911,55965.0
2022-08-10 10:30:00,77.74,77.77,77.58,77.59,69985.0,74.7911,74.8199,74.6371,74.6468,69985.0
2022-08-10 10:40:00,77.59,77.75,77.59,77.62,63824.0,74.6468,74.8007,74.6468,74.6756,63824.0
2022-08-10 10:50:00,77.63,77.72,77.62,77.67,49398.0,74.6853,74.7718,74.6756,74.7237,49398.0
2022-08-10 11:00:00,77.67,77.88,77.67,77.83,95551.0,74.7237,74.9258,74.7237,74.8777,95551.0
2022-08-10 11:10:00,77.83,77.88,77.66,77.69,74651.0,74.8777,74.9258,74.7141,74.743,74651.0
2022-08-10 11:20:00,77.69,77.82,77.65,77.7,69131.0,74.743,74.868,74.7045,74.7526,69131.0
2022-08-10 11:30:00,77.69,77.73,77.6,77.71,159591.0,74.743,74.7815,74.6564,74.7622,159591.0
2022-08-10 11:40:00,77.72,77.84,77.71,77.79,45607.0,74.7718,74.8873,74.7622,74.8392,45607.0
2022-08-10 11:50:00,77.78,77.87,77.76,77.84,46829.0,74.8296,74.9161,74.8103,74.8873,46829.0
2022-08-10 12:00:00,77.84,77.87,77.63,77.69,39045.0,74.8873,74.9161,74.6853,74.743,39045.0
2022-08-10 12:10:00,77.68,77.73,77.54,77.57,59112.0,74.7334,74.7815,74.5987,74.6275,59112.0
2022-08-10 12:20:00,77.57,77.66,77.56,77.66,38770.0,74.6275,74.7141,74.6179,74.7141,38770.0
2022-08-10 12:30:00,77.66,77.67,77.56,77.58,28504.0,74.7141,74.7237,74.6179,74.6371,28504.0
2022-08-10 12:40:00,77.58,77.6,77.47,77.48,49807.0,74.6371,74.6564,74.5313,74.5409,49807.0
2022-08-10 12:50:00,77.48,77.5,77.43,77.43,38855.0,74.5409,74.5602,74.4928,74.4928,38855.0
2022-08-10 13:00:00,77.42,77.43,77.32,77.37,58085.0,74.4832,74.4928,74.387,74.4351,58085.0
2022-08-10 13:10:00,77.38,77.5,77.37,77.48,54322.0,74.4447,74.5602,74.4351,74.5409,54322.0
2022-08-10 13:20:00,77.47,77.48,77.33,77.33,67980.0,74.5313,74.5409,74.3966,74.3966,67980.0
2022-08-10 13:30:00,77.32,77.38,77.29,77.35,42872.0,74.387,74.4447,74.3581,74.4159,42872.0
2022-08-10 13:40:00,77.35,77.41,77.32,77.41,41015.0,74.4159,74.4736,74.387,74.4736,41015.0
2022-08-10 13:50:00,77.41,77.44,77.34,77.38,44689.0,74.4736,74.5025,74.4063,74.4447,44689.0
2022-08-10 14:00:00,77.37,77.43,77.34,77.42,42383.0,74.4351,74.4928,74.4063,74.4832,42383.0
2022-08-10 14:10:00,77.43,77.46,77.37,77.38,42575.0,74.4928,74.5217,74.4351,74.4447,42575.0
2022-08-10 14:20:00,77.37,77.47,77.35,77.47,41083.0,74.4351,74.5313,74.4159,74.5313,41083.0
2022-08-10 14:30:00,77.47,77.52,77.42,77.45,60939.0,74.5313,74.5794,74.4832,74.5121,60939.0
2022-08-10 14:40:00,77.45,77.45,77.31,77.36,66921.0,74.5121,74.5121,74.3774,74.4255,66921.0
2022-08-10 14:50:00,77.35,77.36,77.24,77.26,89813.0,74.4159,74.4255,74.31,74.3293,89813.0
2022-08-10 15:00:00,77.26,77.31,77.2,77.24,54865.0,74.3293,74.3774,74.2716,74.31,54865.0
2022-08-10 15:10:00,77.25,77.35,77.24,77.32,68079.0,74.3197,74.4159,74.31,74.387,68079.0
2022-08-10 15:20:00,77.32,77.38,77.32,77.36,75211.0,74.387,74.4447,74.387,74.4255,75211.0
2022-08-10 15:30:00,77.36,77.49,77.31,77.48,95540.0,74.4255,74.5506,74.3774,74.5409,95540.0
2022-08-10 15:40:00,77.48,77.53,77.42,77.51,224292.0,74.5409,74.589,74.4832,74.5698,224292.0
2022-08-10 15:50:00,77.51,77.56,77.43,77.51,531889.0,74.5698,74.6179,74.4928,74.5698,531889.0
2022-08-11 09:30:00,77.95,78.0,77.32,77.51,304543.0,74.9931,75.0412,74.387,74.5698,304543.0
2022-08-11 09:40:00,77.51,77.72,77.41,77.71,99899.0,74.5698,74.7718,74.4736,74.7622,99899.0
2022-08-11 09:50:00,77.73,77.77,77.45,77.65,92884.0,74.7815,74.8199,74.5121,74.7045,92884.0
2022-08-11 10:00:00,77.65,77.77,77.58,77.6,88239.0,74.7045,74.8199,74.6371,74.6564,88239.0
2022-08-11 10:10:00,77.58,77.82,77.57,77.77,77755.0,74.6371,74.868,74.6275,74.8199,77755.0
2022-08-11 10:20:00,77.78,77.78,77.44,77.47,51140.0,74.8296,74.8296,74.5025,74.5313,51140.0
2022-08-11 10:30:00,77.48,77.57,77.37,77.41,106613.0,74.5409,74.6275,74.4351,74.4736,106613.0
2022-08-11 10:40:00,77.4,77.53,77.36,77.48,85964.0,74.464,74.589,74.4255,74.5409,85964.0
2022-08-11 10:50:00,77.48,77.54,77.36,77.44,163810.0,74.5409,74.5987,74.4255,74.5025,163810.0
2022-08-11 11:00:00,77.43,77.51,77.32,77.41,133892.0,74.4928,74.5698,74.387,74.4736,133892.0
2022-08-11 11:10:00,77.42,77.54,77.4,77.45,128904.0,74.4832,74.5987,74.464,74.5121,128904.0
2022-08-11 11:20:00,77.46,77.61,77.46,77.55,81504.0,74.5217,74.666,74.5217,74.6083,81504.0
2022-08-11 11:30:00,77.54,77.65,77.49,77.57,54271.0,74.5987,74.7045,74.5506,74.6275,54271.0
2022-08-11 11:40:00,77.57,77.68,77.48,77.62,248071.0,74.6275,74.7334,74.5409,74.6756,248071.0
2022-08-11 11:50:00,77.63,77.65,77.5,77.56,198231.0,74.6853,74.7045,74.5602,74.6179,198231.0
2022-08-11 12:00:00,77.56,77.62,77.46,77.55,65334.0,74.6179,74.6756,74.5217,74.6083,65334.0
2022-08-11 12:10:00,77.55,77.64,77.51,77.57,60742.0,74.6083,74.6949,74.5698,74.6275,60742.0
2022-08-11 12:20:00,77.57,77.71,77.54,77.71,98930.0,74.6275,74.7622,74.5987,74.7622,98930.0
2022-08-11 12:30:00,77.71,77.77,77.67,77.72,69022.0,74.7622,74.8199,74.7237,74.7718,69022.0
2022-08-11 12:40:00,77.72,77.72,77.58,77.63,42187.0,74.7718,74.7718,74.6371,74.6853,42187.0
2022-08-11 12:50:00,77.64,77.71,77.62,77.64,37322.0,74.6949,74.7622,74.6756,74.6949,37322.0
2022-08-11 13:00:00,77.64,77.69,77.55,77.58,51601.0,74.6949,74.743,74.6083,74.6371,51601.0
2022-08-11 13:10:00,77.57,77.77,77.57,77.73,51960.0,74.6275,74.8199,74.6275,74.7815,51960.0
2022-08-11 13:20:00,77.73,77.75,77.59,77.61,70031.0,74.7815,74.8007,74.6468,74.666,70031.0
2022-08-11 13:30:00,77.61,77.69,77.57,77.66,76020.0,74.666,74.743,74.6275,74.7141,76020.0
2022-08-11 13:40:00,77.66,77.76,77.64,77.64,56318.0,74.7141,74.8103,74.6949,74.6949,56318.0
2022-08-11 13:50:00,77.64,77.67,77.54,77.55,74853.0,74.6949,74.7237,74.5987,74.6083,74853.0
2022-08-11 14:00:00,77.54,77.54,77.39,77.41,61212.0,74.5987,74.5987,74.4544,74.4736,61212.0
2022-08-11 14:10:00,77.41,77.43,77.3,77.39,38479.0,74.4736,74.4928,74.3678,74.4544,38479.0
2022-08-11 14:20:00,77.38,77.42,77.29,77.4,45288.0,74.4447,74.4832,74.3581,74.464,45288.0
2022-08-11 14:30:00,77.39,77.39,77.2,77.22,54790.0,74.4544,74.4544,74.2716,74.2908,54790.0
2022-08-11 14:40:00,77.22,77.27,77.16,77.19,74453.0,74.2908,74.3389,74.2331,74.2619,74453.0
2022-08-11 14:50:00,77.19,77.3,77.12,77.26,57450.0,74.2619,74.3678,74.1946,74.3293,57450.0
2022-08-11 15:00:00,77.26,77.27,77.12,77.17,73807.0,74.3293,74.3389,74.1946,74.2427,73807.0
2022-08-11 15:10:00,77.18,77.3,77.1,77.28,91576.0,74.2523,74.3678,74.1754,74.3485,91576.0
2022-08-11 15:20:00,77.28,77.33,77.19,77.27,83654.0,74.3485,74.3966,74.2619,74.3389,83654.0
2022-08-11 15:30:00,77.27,77.34,77.2,77.22,87406.0,74.3389,74.4063,74.2716,74.2908,87406.0
2022-08-11 15:40:00,77.22,77.25,77.1,77.2,110769.0,74.2908,74.3197,74.1754,74.2716,110769.0
2022-08-11 15:50:00,77.19,77.23,77.08,77.18,522205.0,74.2619,74.3004,74.1561,74.2523,522205.0
2022-08-12 09:30:00,78.0,79.29,77.66,79.2,612667.0,75.0412,76.2823,74.7141,76.1957,612667.0
2022-08-12 09:40:00,79.19,79.42,79.03,79.14,321343.0,76.1861,76.4074,76.0321,76.138,321343.0
2022-08-12 09:50:00,79.11,79.32,79.01,79.26,205952.0,76.1091,76.3111,76.0129,76.2534,205952.0
2022-08-12 10:00:00,79.23,79.23,78.78,78.94,159688.0,76.2246,76.2246,75.7916,75.9456,159688.0
2022-08-12 10:10:00,78.93,79.05,78.73,78.88,100026.0,75.9359,76.0514,75.7435,75.8878,100026.0
2022-08-12 10:20:00,78.88,78.89,78.67,78.75,78047.0,75.8878,75.8975,75.6858,75.7628,78047.0
2022-08-12 10:30:00,78.76,78.82,78.58,78.64,72661.0,75.7724,75.8301,75.5992,75.6569,72661.0
2022-08-12 10:40:00,78.64,78.64,78.48,78.51,103378.0,75.6569,75.6569,75.503,75.5319,103378.0
2022-08-12 10:50:00,78.51,78.6,78.45,78.6,90349.0,75.5319,75.6185,75.4741,75.6185,90349.0
2022-08-12 11:00:00,78.59,78.78,78.59,78.7,69700.0,75.6088,75.7916,75.6088,75.7147,69700.0
2022-08-12 11:10:00,78.7,78.86,78.68,78.83,76355.0,75.7147,75.8686,75.6954,75.8397,76355.0
2022-08-12 11:20:00,78.83,78.89,78.77,78.78,72660.0,75.8397,75.8975,75.782,75.7916,72660.0
2022-08-12 11:30:00,78.78,78.8,78.72,78.77,53115.0,75.7916,75.8109,75.7339,75.782,53115.0
2022-08-12 11:40:00,78.76,78.76,78.63,78.68,60665.0,75.7724,75.7724,75.6473,75.6954,60665.0
2022-08-12 11:50:00,78.67,78.76,78.64,78.7,61808.0,75.6858,75.7724,75.6569,75.7147,61808.0
2022-08-12 12:00:00,78.7,78.78,78.68,78.76,49622.0,75.7147,75.7916,75.6954,75.7724,49622.0
2022-08-12 12:10:00,78.77,78.82,78.66,78.69,88491.0,75.782,75.8301,75.6762,75.705,88491.0
2022-08-12 12:20:00,78.69,78.75,78.65,78.67,32723.0,75.705,75.7628,75.6666,75.6858,32723.0
2022-08-12 12:30:00,78.67,78.8,78.64,78.76,47794.0,75.6858,75.8109,75.6569,75.7724,47794.0
2022-08-12 12:40:00,78.77,78.77,78.68,78.72,37844.0,75.782,75.782,75.6954,75.7339,37844.0
2022-08-12 12:50:00,78.71,78.75,78.68,78.7,33201.0,75.7243,75.7628,75.6954,75.7147,33201.0
2022-08-12 13:00:00,78.7,78.72,78.62,78.67,38494.0,75.7147,75.7339,75.6377,75.6858,38494.0
2022-08-12 13:10:00,78.67,78.73,78.64,78.71,48487.0,75.6858,75.7435,75.6569,75.7243,48487.0
2022-08-12 13:20:00,78.72,78.75,78.7,78.73,39482.0,75.7339,75.7628,75.7147,75.7435,39482.0
2022-08-12 13:30:00,78.73,78.75,78.7,78.73,38171.0,75.7435,75.7628,75.7147,75.7435,38171.0
2022-08-12 13:40:00,78.73,78.83,78.65,78.8,67981.0,75.7435,75.8397,75.6666,75.8109,67981.0
2022-08-12 13:50:00,78.8,78.87,78.78,78.87,39606.0,75.8109,75.8782,75.7916,75.8782,39606.0
2022-08-12 14:00:00,78.87,78.91,78.79,78.81,59516.0,75.8782,75.9167,75.8012,75.8205,59516.0
2022-08-12 14:10:00,78.81,78.92,78.81,78.89,61836.0,75.8205,75.9263,75.8205,75.8975,61836.0
2022-08-12 14:20:00,78.89,78.94,78.85,78.92,60138.0,75.8975,75.9456,75.859,75.9263,60138.0
2022-08-12 14:30:00,78.92,78.96,78.88,78.9,58865.0,75.9263,75.9648,75.8878,75.9071,58865.0
2022-08-12 14:40:00,78.9,78.92,78.82,78.82,63122.0,75.9071,75.9263,75.8301,75.8301,63122.0
2022-08-12 14:50:00,78.83,78.91,78.81,78.91,75103.0,75.8397,75.9167,75.8205,75.9167,75103.0
2022-08-12 15:00:00,78.91,79.07,78.9,79.07,132659.0,75.9167,76.0706,75.9071,76.0706,132659.0
2022-08-12 15:10:00,79.08,79.15,79.06,79.1,98916.0,76.0802,76.1476,76.061,76.0995,98916.0
2022-08-12 15:20:00,79.09,79.1,79.01,79.08,98265.0,76.0899,76.0995,76.0129,76.0802,98265.0
2022-08-12 15:30:00,79.08,79.09,78.96,79.04,161058.0,76.0802,76.0899,75.9648,76.0418,161058.0
2022-08-12 15:40:00,79.04,79.11,78.96,79.11,241466.0,76.0418,76.1091,75.9648,76.1091,241466.0
2022-08-12 15:50:00,79.11,79.19,79.05,79.15,596334.0,76.1091,76.1861,76.0514,76.1476,596334.0
2022-08-15 09:30:00,78.84,79.19,78.81,79.02,155149.0,75.8494,76.1861,75.8205,76.0225,155149.0
2022-08-15 09:40:00,79.01,79.04,78.76,78.76,56468.0,76.0129,76.0418,75.7724,75.7724,56468.0
2022-08-15 09:50:00,78.75,78.91,78.66,78.77,87402.0,75.7628,75.9167,75.6762,75.782,87402.0
2022-08-15 10:00:00,78.76,78.79,78.59,78.61,47865.0,75.7724,75.8012,75.6088,75.6281,47865.0
2022-08-15 10:10:00,78.62,78.69,78.51,78.67,41806.0,75.6377,75.705,75.5319,75.6858,41806.0
2022-08-15 10:20:00,78.68,78.73,78.57,78.66,51827.0,75.6954,75.7435,75.5896,75.6762,51827.0
2022-08-15 10:30:00,78.66,78.79,78.56,78.62,93261.0,75.6762,75.8012,75.58,75.6377,93261.0
2022-08-15 10:40:00,78.6,78.71,78.55,78.56,48537.0,75.6185,75.7243,75.5704,75.58,48537.0
2022-08-15 10:50:00,78.54,78.73,78.5,78.71,49531.0,75.5607,75.7435,75.5223,75.7243,49531.0
2022-08-15 11:00:00,78.71,78.74,78.61,78.64,42847.0,75.7243,75.7531,75.6281,75.6569,42847.0
2022-08-15 11:10:00,78.64,78.79,78.59,78.76,51793.0,75.6569,75.8012,75.6088,75.7724,51793.0
2022-08-15 11:20:00,78.77,78.89,78.74,78.86,33619.0,75.782,75.8975,75.7531,75.8686,33619.0
2022-08-15 11:30:00,78.88,78.92,78.83,78.86,60456.0,75.8878,75.9263,75.8397,75.8686,60456.0
2022-08-15 11:40:00,78.86,79.02,78.85,79.02,39559.0,75.8686,76.0225,75.859,76.0225,39559.0
2022-08-15 11:50:00,79.02,79.05,78.99,79.03,29230.0,76.0225,76.0514,75.9937,76.0321,29230.0
2022-08-15 12:00:00,79.03,79.07,78.97,79.02,41851.0,76.0321,76.0706,75.9744,76.0225,41851.0
2022-08-15 12:10:00,79.02,79.11,79.0,79.06,22791.0,76.0225,76.1091,76.0033,76.061,22791.0
2022-08-15 12:20:00,79.05,79.12,79.05,79.11,27928.0,76.0514,76.1187,76.0514,76.1091,27928.0
2022-08-15 12:30:00,79.11,79.23,79.11,79.19,42780.0,76.1091,76.2246,76.1091,76.1861,42780.0
2022-08-15 12:40:00,79.17,79.24,79.16,79.22,62644.0,76.1668,76.2342,76.1572,76.2149,62644.0
2022-08-15 12:50:00,79.23,79.31,79.22,79.28,37817.0,76.2246,76.3015,76.2149,76.2727,37817.0
2022-08-15 13:00:00,79.27,79.27,79.16,79.24,34541.0,76.263,76.263,76.1572,76.2342,34541.0
2022-08-15 13:10:00,79.25,79.25,79.19,79.2,30799.0,76.2438,76.2438,76.1861,76.1957,30799.0
2022-08-15 13:20:00,79.2,79.25,79.15,79.22,33149.0,76.1957,76.2438,76.1476,76.2149,33149.0
2022-08-15 13:30:00,79.23,79.24,79.16,79.16,32487.0,76.2246,76.2342,76.1572,76.1572,32487.0
2022-08-15 13:40:00,79.16,79.21,79.14,79.2,45303.0,76.1572,76.2053,76.138,76.1957,45303.0
2022-08-15 13:50:00,79.2,79.25,79.19,79.23,27424.0,76.1957,76.2438,76.1861,76.2246,27424.0
2022-08-15 14:00:00,79.23,79.23,79.15,79.17,33930.0,76.2246,76.2246,76.1476,76.1668,33930.0
2022-08-15 14:10:00,79.18,79.28,79.17,79.26,36349.0,76.1765,76.2727,76.1668,76.2534,36349.0
2022-08-15 14:20:00,79.26,79.28,79.21,79.23,27617.0,76.2534,76.2727,76.2053,76.2246,27617.0
2022-08-15 14:30:00,79.23,79.33,79.23,79.31,37456.0,76.2246,76.3208,76.2246,76.3015,37456.0
2022-08-15 14:40:00,79.32,79.36,79.3,79.35,60286.0,76.3111,76.3496,76.2919,76.34,60286.0
2022-08-15 14:50:00,79.34,79.4,79.33,79.4,31104.0,76.3304,76.3881,76.3208,76.3881,31104.0
2022-08-15 15:00:00,79.4,79.42,79.31,79.32,35841.0,76.3881,76.4074,76.3015,76.3111,35841.0
2022-08-15 15:10:00,79.32,79.38,79.28,79.36,52199.0,76.3111,76.3689,76.2727,76.3496,52199.0
2022-08-15 15:20:00,79.37,79.4,79.27,79.32,67378.0,76.3592,76.3881,76.263,76.3111,67378.0
2022-08-15 15:30:00,79.31,79.32,79.24,79.3,108468.0,76.3015,76.3111,76.2342,76.2919,108468.0
2022-08-15 15:40:00,79.3,79.3,79.21,79.25,107181.0,76.2919,76.2919,76.2053,76.2438,107181.0
2022-08-15 15:50:00,79.26,79.27,79.06,79.12,367611.0,76.2534,76.263,76.061,76.1187,367611.0
2022-08-16 09:30:00,78.9,79.22,78.85,79.22,210631.0,75.9071,76.2149,75.859,76.2149,210631.0
2022-08-16 09:40:00,79.21,79.23,78.99,79.08,80004.0,76.2053,76.2246,75.9937,76.0802,80004.0
2022-08-16 09:50:00,79.07,79.18,78.98,79.16,85250.0,76.0706,76.1765,75.984,76.1572,85250.0
2022-08-16 10:00:00,79.15,79.27,78.98,79.19,128651.0,76.1476,76.263,75.984,76.1861,128651.0
2022-08-16 10:10:00,79.19,79.34,79.02,79.05,146444.0,76.1861,76.3304,76.0225,76.0514,146444.0
2022-08-16 10:20:00,79.04,79.22,79.0,79.17,76354.0,76.0418,76.2149,76.0033,76.1668,76354.0
2022-08-16 10:30:00,79.17,79.17,78.98,79.07,84513.0,76.1668,76.1668,75.984,76.0706,84513.0
2022-08-16 10:40:00,79.06,79.26,79.03,79.26,68065.0,76.061,76.2534,76.0321,76.2534,68065.0
2022-08-16 10:50:00,79.25,79.26,79.07,79.13,90352.0,76.2438,76.2534,76.0706,76.1284,90352.0
2022-08-16 11:00:00,79.12,79.3,79.09,79.24,77628.0,76.1187,76.2919,76.0899,76.2342,77628.0
2022-08-16 11:10:00,79.24,79.42,79.2,79.41,71035.0,76.2342,76.4074,76.1957,76.3977,71035.0
2022-08-16 11:20:00,79.41,79.41,79.29,79.37,62804.0,76.3977,76.3977,76.2823,76.3592,62804.0
2022-08-16 11:30:00,79.36,79.42,79.26,79.3,87155.0,76.3496,76.4074,76.2534,76.2919,87155.0
2022-08-16 11:40:00,79.3,79.32,79.2,79.21,96103.0,76.2919,76.3111,76.1957,76.2053,96103.0
2022-08-16 11:50:00,79.21,79.43,79.21,79.41,49140.0,76.2053,76.417,76.2053,76.3977,49140.0
2022-08-16 12:00:00,79.41,79.46,79.32,79.38,49868.0,76.3977,76.4458,76.3111,76.3689,49868.0
2022-08-16 12:10:00,79.38,79.46,79.36,79.44,38150.0,76.3689,76.4458,76.3496,76.4266,38150.0
2022-08-16 12:20:00,79.42,79.43,79.29,79.29,39770.0,76.4074,76.417,76.2823,76.2823,39770.0
2022-08-16 12:30:00,79.29,79.35,79.26,79.3,38043.0,76.2823,76.34,76.2534,76.2919,38043.0
2022-08-16 12:40:00,79.3,79.32,79.21,79.23,80166.0,76.2919,76.3111,76.2053,76.2246,80166.0
2022-08-16 12:50:00,79.23,79.34,79.21,79.33,41422.0,76.2246,76.3304,76.2053,76.3208,41422.0
2022-08-16 13:00:00,79.34,79.39,79.29,79.39,33440.0,76.3304,76.3785,76.2823,76.3785,33440.0
2022-08-16 13:10:00,79.38,79.39,79.24,79.33,42880.0,76.3689,76.3785,76.2342,76.3208,42880.0
2022-08-16 13:20:00,79.33,79.4,79.31,79.37,91356.0,76.3208,76.3881,76.3015,76.3592,91356.0
2022-08-16 13:30:00,79.37,79.53,79.35,79.5,84632.0,76.3592,76.5132,76.34,76.4843,84632.0
2022-08-16 13:40:00,79.49,79.54,79.47,79.5,73104.0,76.4747,76.5228,76.4555,76.4843,73104.0
2022-08-16 13:50:00,79.49,79.54,79.45,79.54,40862.0,76.4747,76.5228,76.4362,76.5228,40862.0
2022-08-16 14:00:00,79.54,79.59,79.48,79.58,62574.0,76.5228,76.5709,76.4651,76.5613,62574.0
2022-08-16 14:10:00,79.58,79.66,79.55,79.63,67539.0,76.5613,76.6382,76.5324,76.6094,67539.0
2022-08-16 14:20:00,79.63,79.63,79.54,79.61,56037.0,76.6094,76.6094,76.5228,76.5901,56037.0
2022-08-16 14:30:00,79.6,79.6,79.3,79.33,65042.0,76.5805,76.5805,76.2919,76.3208,65042.0
2022-08-16 14:40:00,79.33,79.34,79.09,79.14,88410.0,76.3208,76.3304,76.0899,76.138,88410.0
2022-08-16 14:50:00,79.15,79.2,79.09,79.18,49068.0,76.1476,76.1957,76.0899,76.1765,49068.0
2022-08-16 15:00:00,79.19,79.28,79.11,79.17,48113.0,76.1861,76.2727,76.1091,76.1668,48113.0
2022-08-16 15:10:00,79.17,79.24,79.13,79.24,78671.0,76.1668,76.2342,76.1284,76.2342,78671.0
2022-08-16 15:20:00,79.24,79.44,79.18,79.44,81252.0,76.2342,76.4266,76.1765,76.4266,81252.0
2022-08-16 15:30:00,79.44,79.52,79.4,79.44,107985.0,76.4266,76.5036,76.3881,76.4266,107985.0
2022-08-16 15:40:00,79.45,79.58,79.43,79.55,109757.0,76.4362,76.5613,76.417,76.5324,109757.0
2022-08-16 15:50:00,79.56,79.59,79.5,79.52,458822.0,76.542,76.5709,76.4843,76.5036,458822.0
2022-08-17 09:30:00,79.0,79.42,78.95,79.31,136904.0,76.0033,76.4074,75.9552,76.3015,136904.0
2022-08-17 09:40:00,79.31,79.57,79.19,79.56,81810.0,76.3015,76.5517,76.1861,76.542,81810.0
2022-08-17 09:50:00,79.57,79.77,79.49,79.64,107407.0,76.5517,76.7441,76.4747,76.619,107407.0
2022-08-17 10:00:00,79.62,79.62,79.45,79.45,123293.0,76.5998,76.5998,76.4362,76.4362,123293.0
2022-08-17 10:10:00,79.44,79.49,79.31,79.31,83438.0,76.4266,76.4747,76.3015,76.3015,83438.0
2022-08-17 10:20:00,79.32,79.54,79.31,79.54,96667.0,76.3111,76.5228,76.3015,76.5228,96667.0
2022-08-17 10:30:00,79.54,79.55,79.2,79.26,64120.0,76.5228,76.5324,76.1957,76.2534,64120.0
2022-08-17 10:40:00,79.27,79.45,79.22,79.37,57247.0,76.263,76.4362,76.2149,76.3592,57247.0
2022-08-17 10:50:00,79.37,79.38,79.12,79.14,55887.0,76.3592,76.3689,76.1187,76.138,55887.0
2022-08-17 11:00:00,79.13,79.23,79.04,79.06,68149.0,76.1284,76.2246,76.0418,76.061,68149.0
2022-08-17 11:10:00,79.04,79.2,79.04,79.14,58169.0,76.0418,76.1957,76.0418,76.138,58169.0
2022-08-17 11:20:00,79.15,79.29,79.14,79.25,56947.0,76.1476,76.2823,76.138,76.2438,56947.0
2022-08-17 11:30:00,79.25,79.34,79.11,79.12,28380.0,76.2438,76.3304,76.1091,76.1187,28380.0
2022-08-17 11:40:00,79.12,79.12,78.99,79.01,50796.0,76.1187,76.1187,75.9937,76.0129,50796.0
2022-08-17 11:50:00,79.01,79.08,79.0,79.02,32310.0,76.0129,76.0802,76.0033,76.0225,32310.0
2022-08-17 12:00:00,79.01,79.16,78.98,79.11,111401.0,76.0129,76.1572,75.984,76.1091,111401.0
2022-08-17 12:10:00,79.08,79.16,79.04,79.15,20042.0,76.0802,76.1572,76.0418,76.1476,20042.0
2022-08-17 12:20:00,79.15,79.25,79.11,79.23,33651.0,76.1476,76.2438,76.1091,76.2246,33651.0
2022-08-17 12:30:00,79.22,79.32,79.2,79.29,25986.0,76.2149,76.3111,76.1957,76.2823,25986.0
2022-08-17 12:40:00,79.28,79.3,79.25,79.27,23450.0,76.2727,76.2919,76.2438,76.263,23450.0
2022-08-17 12:50:00,79.27,79.27,79.23,79.26,17886.0,76.263,76.263,76.2246,76.2534,17886.0
2022-08-17 13:00:00,79.26,79.29,79.11,79.26,62475.0,76.2534,76.2823,76.1091,76.2534,62475.0
2022-08-17 13:10:00,79.26,79.34,79.25,79.26,53598.0,76.2534,76.3304,76.2438,76.2534,53598.0
2022-08-17 13:20:00,79.25,79.35,79.24,79.35,60043.0,76.2438,76.34,76.2342,76.34,60043.0
2022-08-17 13:30:00,79.34,79.37,79.25,79.37,42231.0,76.3304,76.3592,76.2438,76.3592,42231.0
2022-08-17 13:40:00,79.37,79.37,79.25,79.33,51357.0,76.3592,76.3592,76.2438,76.3208,51357.0
2022-08-17 13:50:00,79.32,79.35,79.28,79.31,33519.0,76.3111,76.34,76.2727,76.3015,33519.0
2022-08-17 14:00:00,79.31,79.55,79.24,79.48,102042.0,76.3015,76.5324,76.2342,76.4651,102042.0
2022-08-17 14:10:00,79.46,79.63,79.44,79.52,48101.0,76.4458,76.6094,76.4266,76.5036,48101.0
2022-08-17 14:20:00,79.5,79.55,79.38,79.52,56394.0,76.4843,76.5324,76.3689,76.5036,56394.0
2022-08-17 14:30:00,79.52,79.62,79.49,79.6,46241.0,76.5036,76.5998,76.4747,76.5805,46241.0
2022-08-17 14:40:00,79.59,79.59,79.41,79.5,50149.0,76.5709,76.5709,76.3977,76.4843,50149.0
2022-08-17 14:50:00,79.51,79.55,79.42,79.43,43231.0,76.4939,76.5324,76.4074,76.417,43231.0
2022-08-17 15:00:00,79.42,79.54,79.42,79.44,53856.0,76.4074,76.5228,76.4074,76.4266,53856.0
2022-08-17 15:10:00,79.44,79.46,79.21,79.21,61031.0,76.4266,76.4458,76.2053,76.2053,61031.0
2022-08-17 15:20:00,79.22,79.37,79.18,79.34,126631.0,76.2149,76.3592,76.1765,76.3304,126631.0
2022-08-17 15:30:00,79.33,79.34,79.23,79.23,70545.0,76.3208,76.3304,76.2246,76.2246,70545.0
2022-08-17 15:40:00,79.23,79.33,79.18,79.19,113623.0,76.2246,76.3208,76.1765,76.1861,113623.0
2022-08-17 15:50:00,79.17,79.3,79.14,79.24,322543.0,76.1668,76.2919,76.138,76.2342,322543.0
2022-08-18 09:30:00,79.28,79.38,79.01,79.1,94339.0,76.2727,76.3689,76.0129,76.0995,94339.0
2022-08-18 09:40:00,79.13,79.18,79.01,79.14,43603.0,76.1284,76.1765,76.0129,76.138,43603.0
2022-08-18 09:50:00,79.13,79.31,79.02,79.27,61622.0,76.1284,76.3015,76.0225,76.263,61622.0
2022-08-18 10:00:00,79.26,79.42,79.17,79.42,58973.0,76.2534,76.4074,76.1668,76.4074,58973.0
2022-08-18 10:10:00,79.42,79.42,79.27,79.33,73589.0,76.4074,76.4074,76.263,76.3208,73589.0
2022-08-18 10:20:00,79.33,79.39,79.24,79.28,119460.0,76.3208,76.3785,76.2342,76.2727,119460.0
2022-08-18 10:30:00,79.29,79.44,79.25,79.44,46116.0,76.2823,76.4266,76.2438,76.4266,46116.0
2022-08-18 10:40:00,79.44,79.55,79.39,79.51,43232.0,76.4266,76.5324,76.3785,76.4939,43232.0
2022-08-18 10:50:00,79.5,79.51,79.37,79.42,35170.0,76.4843,76.4939,76.3592,76.4074,35170.0
2022-08-18 11:00:00,79.42,79.53,79.35,79.53,88042.0,76.4074,76.5132,76.34,76.5132,88042.0
2022-08-18 11:10:00,79.53,79.7,79.51,79.67,117358.0,76.5132,76.6767,76.4939,76.6479,117358.0
2022-08-18 11:20:00,79.67,79.81,79.64,79.8,70991.0,76.6479,76.7826,76.619,76.7729,70991.0
2022-08-18 11:30:00,79.81,79.87,79.74,79.78,64070.0,76.7826,76.8403,76.7152,76.7537,64070.0
2022-08-18 11:40:00,79.78,79.88,79.78,79.86,26338.0,76.7537,76.8499,76.7537,76.8307,26338.0
2022-08-18 11:50:00,79.85,79.89,79.65,79.65,38707.0,76.821,76.8595,76.6286,76.6286,38707.0
2022-08-18 12:00:00,79.65,79.71,79.63,79.67,27962.0,76.6286,76.6864,76.6094,76.6479,27962.0
2022-08-18 12:10:00,79.68,79.71,79.61,79.64,69236.0,76.6575,76.6864,76.5901,76.619,69236.0
2022-08-18 12:20:00,79.64,79.64,79.42,79.44,64280.0,76.619,76.619,76.4074,76.4266,64280.0
2022-08-18 12:30:00,79.44,79.46,79.38,79.41,41191.0,76.4266,76.4458,76.3689,76.3977,41191.0
2022-08-18 12:40:00,79.42,79.42,79.27,79.35,34759.0,76.4074,76.4074,76.263,76.34,34759.0
2022-08-18 12:50:00,79.35,79.44,79.35,79.42,27436.0,76.34,76.4266,76.34,76.4074,27436.0
2022-08-18 13:00:00,79.41,79.45,79.34,79.44,34762.0,76.3977,76.4362,76.3304,76.4266,34762.0
2022-08-18 13:10:00,79.44,79.48,79.35,79.39,23779.0,76.4266,76.4651,76.34,76.3785,23779.0
2022-08-18 13:20:00,79.4,79.48,79.38,79.42,21602.0,76.3881,76.4651,76.3689,76.4074,21602.0
2022-08-18 13:30:00,79.43,79.48,79.35,79.47,31057.0,76.417,76.4651,76.34,76.4555,31057.0
2022-08-18 13:40:00,79.47,79.48,79.36,79.39,29127.0,76.4555,76.4651,76.3496,76.3785,29127.0
2022-08-18 13:50:00,79.38,79.45,79.37,79.4,31614.0,76.3689,76.4362,76.3592,76.3881,31614.0
2022-08-18 14:00:00,79.4,79.47,79.34,79.46,60742.0,76.3881,76.4555,76.3304,76.4458,60742.0
2022-08-18 14:10:00,79.48,79.49,79.42,79.48,31818.0,76.4651,76.4747,76.4074,76.4651,31818.0
2022-08-18 14:20:00,79.48,79.51,79.46,79.48,22673.0,76.4651,76.4939,76.4458,76.4651,22673.0
2022-08-18 14:30:00,79.48,79.49,79.37,79.45,37663.0,76.4651,76.4747,76.3592,76.4362,37663.0
2022-08-18 14:40:00,79.45,79.52,79.41,79.41,50841.0,76.4362,76.5036,76.3977,76.3977,50841.0
2022-08-18 14:50:00,79.42,79.56,79.41,79.51,47182.0,76.4074,76.542,76.3977,76.4939,47182.0
2022-08-18 15:00:00,79.51,79.57,79.46,79.52,35351.0,76.4939,76.5517,76.4458,76.5036,35351.0
2022-08-18 15:10:00,79.52,79.63,79.51,79.63,68551.0,76.5036,76.6094,76.4939,76.6094,68551.0
2022-08-18 15:20:00,79.62,79.65,79.57,79.58,70832.0,76.5998,76.6286,76.5517,76.5613,70832.0
2022-08-18 15:30:00,79.58,79.6,79.5,79.5,81144.0,76.5613,76.5805,76.4843,76.4843,81144.0
2022-08-18 15:40:00,79.5,79.53,79.44,79.5,134694.0,76.4843,76.5132,76.4266,76.4843,134694.0
2022-08-18 15:50:00,79.5,79.5,79.22,79.37,520624.0,76.4843,76.4843,76.2149,76.3592,520624.0
2022-08-19 09:30:00,79.03,79.13,78.88,79.07,321238.0,76.0321,76.1284,75.8878,76.0706,321238.0
2022-08-19 09:40:00,79.07,79.11,78.75,78.8,123898.0,76.0706,76.1091,75.7628,75.8109,123898.0
2022-08-19 09:50:00,78.8,78.82,78.62,78.67,106241.0,75.8109,75.8301,75.6377,75.6858,106241.0
2022-08-19 10:00:00,78.65,78.83,78.57,78.57,108751.0,75.6666,75.8397,75.5896,75.5896,108751.0
2022-08-19 10:10:00,78.59,78.63,78.43,78.59,151662.0,75.6088,75.6473,75.4549,75.6088,151662.0
2022-08-19 10:20:00,78.6,78.75,78.56,78.75,203987.0,75.6185,75.7628,75.58,75.7628,203987.0
2022-08-19 10:30:00,78.76,78.82,78.69,78.78,99296.0,75.7724,75.8301,75.705,75.7916,99296.0
2022-08-19 10:40:00,78.79,78.84,78.67,78.77,110131.0,75.8012,75.8494,75.6858,75.782,110131.0
2022-08-19 10:50:00,78.77,78.77,78.53,78.53,75221.0,75.782,75.782,75.5511,75.5511,75221.0
2022-08-19 11:00:00,78.54,78.67,78.48,78.48,73549.0,75.5607,75.6858,75.503,75.503,73549.0
2022-08-19 11:10:00,78.48,78.61,78.46,78.6,151064.0,75.503,75.6281,75.4838,75.6185,151064.0
2022-08-19 11:20:00,78.61,78.66,78.51,78.62,41209.0,75.6281,75.6762,75.5319,75.6377,41209.0
2022-08-19 11:30:00,78.62,78.66,78.51,78.63,27795.0,75.6377,75.6762,75.5319,75.6473,27795.0
2022-08-19 11:40:00,78.64,78.76,78.59,78.72,46689.0,75.6569,75.7724,75.6088,75.7339,46689.0
2022-08-19 11:50:00,78.72,78.75,78.59,78.61,31269.0,75.7339,75.7628,75.6088,75.6281,31269.0
2022-08-19 12:00:00,78.6,78.66,78.57,78.58,35081.0,75.6185,75.6762,75.5896,75.5992,35081.0
2022-08-19 12:10:00,78.59,78.7,78.58,78.66,32047.0,75.6088,75.7147,75.5992,75.6762,32047.0
2022-08-19 12:20:00,78.67,78.68,78.62,78.65,20569.0,75.6858,75.6954,75.6377,75.6666,20569.0
2022-08-19 12:30:00,78.65,78.76,78.6,78.76,26407.0,75.6666,75.7724,75.6185,75.7724,26407.0
2022-08-19 12:40:00,78.76,78.78,78.69,78.71,58490.0,75.7724,75.7916,75.705,75.7243,58490.0
2022-08-19 12:50:00,78.72,78.81,78.72,78.73,29461.0,75.7339,75.8205,75.7339,75.7435,29461.0
2022-08-19 13:00:00,78.72,78.8,78.71,78.75,27679.0,75.7339,75.8109,75.7243,75.7628,27679.0
2022-08-19 13:10:00,78.76,78.78,78.71,78.73,68825.0,75.7724,75.7916,75.7243,75.7435,68825.0
2022-08-19 13:20:00,78.73,78.77,78.66,78.73,47679.0,75.7435,75.782,75.6762,75.7435,47679.0
2022-08-19 13:30:00,78.73,78.73,78.61,78.72,45529.0,75.7435,75.7435,75.6281,75.7339,45529.0
2022-08-19 13:40:00,78.72,78.79,78.72,78.78,20350.0,75.7339,75.8012,75.7339,75.7916,20350.0
2022-08-19 13:50:00,78.79,78.84,78.77,78.8,39916.0,75.8012,75.8494,75.782,75.8109,39916.0
2022-08-19 14:00:00,78.79,78.84,78.75,78.8,48103.0,75.8012,75.8494,75.7628,75.8109,48103.0
2022-08-19 14:10:00,78.8,78.83,78.72,78.75,71133.0,75.8109,75.8397,75.7339,75.7628,71133.0
2022-08-19 14:20:00,78.75,78.81,78.72,78.79,35697.0,75.7628,75.8205,75.7339,75.8012,35697.0
2022-08-19 14:30:00,78.8,78.8,78.73,78.73,26462.0,75.8109,75.8109,75.7435,75.7435,26462.0
2022-08-19 14:40:00,78.73,78.77,78.7,78.74,48917.0,75.7435,75.782,75.7147,75.7531,48917.0
2022-08-19 14:50:00,78.75,78.77,78.7,78.73,40273.0,75.7628,75.782,75.7147,75.7435,40273.0
2022-08-19 15:00:00,78.73,78.77,78.52,78.56,54224.0,75.7435,75.782,75.5415,75.58,54224.0
2022-08-19 15:10:00,78.56,78.74,78.55,78.69,46255.0,75.58,75.7531,75.5704,75.705,46255.0
2022-08-19 15:20:00,78.7,78.74,78.67,78.71,37470.0,75.7147,75.7531,75.6858,75.7243,37470.0
2022-08-19 15:30:00,78.7,78.77,78.64,78.65,105626.0,75.7147,75.782,75.6569,75.6666,105626.0
2022-08-19 15:40:00,78.65,78.76,78.62,78.71,101347.0,75.6666,75.7724,75.6377,75.7243,101347.0
2022-08-19 15:50:00,78.72,78.81,78.6,78.66,335015.0,75.7339,75.8205,75.6185,75.6762,335015.0
2022-08-22 09:30:00,77.93,77.93,77.39,77.48,207617.0,74.9739,74.9739,74.4544,74.5409,207617.0
2022-08-22 09:40:00,77.49,77.5,77.05,77.08,104918.0,74.5506,74.5602,74.1273,74.1561,104918.0
2022-08-22 09:50:00,77.09,77.4,77.04,77.35,74770.0,74.1657,74.464,74.1176,74.4159,74770.0
2022-08-22 10:00:00,77.34,77.36,77.21,77.27,49147.0,74.4063,74.4255,74.2812,74.3389,49147.0
2022-08-22 10:10:00,77.28,77.28,76.88,76.88,180626.0,74.3485,74.3485,73.9637,73.9637,180626.0
2022-08-22 10:20:00,76.88,76.91,76.78,76.8,140516.0,73.9637,73.9926,73.8675,73.8867,140516.0
2022-08-22 10:30:00,76.79,76.86,76.54,76.57,120379.0,73.8771,73.9445,73.6366,73.6655,120379.0
2022-08-22 10:40:00,76.56,76.77,76.48,76.75,238850.0,73.6558,73.8579,73.5789,73.8386,238850.0
2022-08-22 10:50:00,76.75,76.76,76.51,76.52,149912.0,73.8386,73.8483,73.6077,73.6174,149912.0
2022-08-22 11:00:00,76.52,76.65,76.5,76.52,86548.0,73.6174,73.7424,73.5981,73.6174,86548.0
2022-08-22 11:10:00,76.51,76.53,76.46,76.51,137365.0,73.6077,73.627,73.5596,73.6077,137365.0
2022-08-22 11:20:00,76.5,76.51,76.42,76.42,168486.0,73.5981,73.6077,73.5212,73.5212,168486.0
2022-08-22 11:30:00,76.42,76.7,76.42,76.67,66897.0,73.5212,73.7905,73.5212,73.7617,66897.0
2022-08-22 11:40:00,76.67,76.73,76.51,76.57,36311.0,73.7617,73.8194,73.6077,73.6655,36311.0
2022-08-22 11:50:00,76.57,76.63,76.53,76.59,39760.0,73.6655,73.7232,73.627,73.6847,39760.0
2022-08-22 12:00:00,76.59,76.67,76.54,76.58,36693.0,73.6847,73.7617,73.6366,73.6751,36693.0
2022-08-22 12:10:00,76.59,76.59,76.54,76.57,28033.0,73.6847,73.6847,73.6366,73.6655,28033.0
2022-08-22 12:20:00,76.58,76.67,76.57,76.61,29679.0,73.6751,73.7617,73.6655,73.7039,29679.0
2022-08-22 12:30:00,76.61,76.63,76.56,76.6,28346.0,73.7039,73.7232,73.6558,73.6943,28346.0
2022-08-22 12:40:00,76.59,76.59,76.42,76.55,120349.0,73.6847,73.6847,73.5212,73.6462,120349.0
2022-08-22 12:50:00,76.54,76.56,76.5,76.53,27363.0,73.6366,73.6558,73.5981,73.627,27363.0
2022-08-22 13:00:00,76.55,76.56,76.47,76.49,28989.0,73.6462,73.6558,73.5693,73.5885,28989.0
2022-08-22 13:10:00,76.48,76.52,76.41,76.49,55743.0,73.5789,73.6174,73.5115,73.5885,55743.0
2022-08-22 13:20:00,76.49,76.51,76.39,76.41,33747.0,73.5885,73.6077,73.4923,73.5115,33747.0
2022-08-22 13:30:00,76.41,76.42,76.29,76.36,49941.0,73.5115,73.5212,73.3961,73.4634,49941.0
2022-08-22 13:40:00,76.35,76.49,76.35,76.47,47493.0,73.4538,73.5885,73.4538,73.5693,47493.0
2022-08-22 13:50:00,76.47,76.48,76.42,76.42,42331.0,73.5693,73.5789,73.5212,73.5212,42331.0
2022-08-22 14:00:00,76.42,76.48,76.4,76.4,57741.0,73.5212,73.5789,73.5019,73.5019,57741.0
2022-08-22 14:10:00,76.39,76.42,76.33,76.41,47655.0,73.4923,73.5212,73.4346,73.5115,47655.0
2022-08-22 14:20:00,76.41,76.42,76.34,76.36,54072.0,73.5115,73.5212,73.4442,73.4634,54072.0
2022-08-22 14:30:00,76.37,76.38,76.27,76.32,53008.0,73.473,73.4827,73.3768,73.4249,53008.0
2022-08-22 14:40:00,76.33,76.33,76.2,76.24,34701.0,73.4346,73.4346,73.3095,73.348,34701.0
2022-08-22 14:50:00,76.23,76.27,76.17,76.26,43802.0,73.3384,73.3768,73.2806,73.3672,43802.0
2022-08-22 15:00:00,76.26,76.33,76.26,76.33,71194.0,73.3672,73.4346,73.3672,73.4346,71194.0
2022-08-22 15:10:00,76.34,76.41,76.33,76.34,55015.0,73.4442,73.5115,73.4346,73.4442,55015.0
2022-08-22 15:20:00,76.34,76.43,76.33,76.38,69469.0,73.4442,73.5308,73.4346,73.4827,69469.0
2022-08-22 15:30:00,76.39,76.55,76.28,76.55,186930.0,73.4923,73.6462,73.3865,73.6462,186930.0
2022-08-22 15:40:00,76.54,76.55,76.33,76.45,171447.0,73.6366,73.6462,73.4346,73.55,171447.0
2022-08-22 15:50:00,76.45,76.53,76.39,76.49,553154.0,73.55,73.627,73.4923,73.5885,553154.0
2022-08-23 09:30:00,76.25,76.7,76.25,76.55,124988.0,73.3576,73.7905,73.3576,73.6462,124988.0
2022-08-23 09:40:00,76.57,76.72,76.5,76.69,104989.0,73.6655,73.8098,73.5981,73.7809,104989.0
2022-08-23 09:50:00,76.69,76.72,76.53,76.62,78373.0,73.7809,73.8098,73.627,73.7136,78373.0
2022-08-23 10:00:00,76.62,76.97,76.54,76.96,126002.0,73.7136,74.0503,73.6366,74.0407,126002.0
2022-08-23 10:10:00,76.96,77.0,76.75,76.82,69404.0,74.0407,74.0792,73.8386,73.906,69404.0
2022-08-23 10:20:00,76.81,76.96,76.81,76.86,69580.0,73.8964,74.0407,73.8964,73.9445,69580.0
2022-08-23 10:30:00,76.87,77.01,76.77,76.77,78771.0,73.9541,74.0888,73.8579,73.8579,78771.0
2022-08-23 10:40:00,76.75,76.84,76.68,76.78,58553.0,73.8386,73.9252,73.7713,73.8675,58553.0
2022-08-23 10:50:00,76.78,76.85,76.6,76.63,77887.0,73.8675,73.9348,73.6943,73.7232,77887.0
2022-08-23 11:00:00,76.64,76.66,76.44,76.46,74019.0,73.7328,73.752,73.5404,73.5596,74019.0
2022-08-23 11:10:00,76.47,76.58,76.46,76.48,58565.0,73.5693,73.6751,73.5596,73.5789,58565.0
2022-08-23 11:20:00,76.48,76.52,76.44,76.46,56387.0,73.5789,73.6174,73.5404,73.5596,56387.0
2022-08-23 11:30:00,76.46,76.61,76.46,76.59,42100.0,73.5596,73.7039,73.5596,73.6847,42100.0
2022-08-23 11:40:00,76.59,76.61,76.47,76.56,27649.0,73.6847,73.7039,73.5693,73.6558,27649.0
2022-08-23 11:50:00,76.56,76.65,76.52,76.54,30020.0,73.6558,73.7424,73.6174,73.6366,30020.0
2022-08-23 12:00:00,76.54,76.61,76.5,76.61,39677.0,73.6366,73.7039,73.5981,73.7039,39677.0
2022-08-23 12:10:00,76.6,76.64,76.47,76.51,41043.0,73.6943,73.7328,73.5693,73.6077,41043.0
2022-08-23 12:20:00,76.52,76.53,76.44,76.45,50768.0,73.6174,73.627,73.5404,73.55,50768.0
2022-08-23 12:30:00,76.45,76.66,76.45,76.64,38701.0,73.55,73.752,73.55,73.7328,38701.0
2022-08-23 12:40:00,76.65,76.79,76.61,76.77,70033.0,73.7424,73.8771,73.7039,73.8579,70033.0
2022-08-23 12:50:00,76.77,76.82,76.72,76.72,65716.0,73.8579,73.906,73.8098,73.8098,65716.0
2022-08-23 13:00:00,76.73,76.74,76.58,76.61,48596.0,73.8194,73.829,73.6751,73.7039,48596.0
2022-08-23 13:10:00,76.61,76.72,76.51,76.59,34251.0,73.7039,73.8098,73.6077,73.6847,34251.0
2022-08-23 13:20:00,76.59,76.71,76.56,76.67,35524.0,73.6847,73.8002,73.6558,73.7617,35524.0
2022-08-23 13:30:00,76.67,76.77,76.65,76.65,45131.0,73.7617,73.8579,73.7424,73.7424,45131.0
2022-08-23 13:40:00,76.65,76.66,76.56,76.61,28067.0,73.7424,73.752,73.6558,73.7039,28067.0
2022-08-23 13:50:00,76.61,76.61,76.45,76.52,33291.0,73.7039,73.7039,73.55,73.6174,33291.0
2022-08-23 14:00:00,76.52,76.56,76.46,76.53,24882.0,73.6174,73.6558,73.5596,73.627,24882.0
2022-08-23 14:10:00,76.53,76.63,76.5,76.62,61165.0,73.627,73.7232,73.5981,73.7136,61165.0
2022-08-23 14:20:00,76.62,76.68,76.6,76.63,28833.0,73.7136,73.7713,73.6943,73.7232,28833.0
2022-08-23 14:30:00,76.63,76.64,76.56,76.64,37069.0,73.7232,73.7328,73.6558,73.7328,37069.0
2022-08-23 14:40:00,76.63,76.66,76.54,76.56,25718.0,73.7232,73.752,73.6366,73.6558,25718.0
2022-08-23 14:50:00,76.56,76.62,76.53,76.58,38922.0,73.6558,73.7136,73.627,73.6751,38922.0
2022-08-23 15:00:00,76.58,76.71,76.57,76.7,62066.0,73.6751,73.8002,73.6655,73.7905,62066.0
2022-08-23 15:10:00,76.7,76.71,76.59,76.66,52433.0,73.7905,73.8002,73.6847,73.752,52433.0
2022-08-23 15:20:00,76.66,76.66,76.53,76.6,56787.0,73.752,73.752,73.627,73.6943,56787.0
2022-08-23 15:30:00,76.6,76.65,76.47,76.5,59614.0,73.6943,73.7424,73.5693,73.5981,59614.0
2022-08-23 15:40:00,76.51,76.6,76.41,76.52,134019.0,73.6077,73.6943,73.5115,73.6174,134019.0
2022-08-23 15:50:00,76.51,76.52,76.4,76.42,299837.0,73.6077,73.6174,73.5019,73.5212,299837.0
2022-08-24 09:30:00,76.47,76.49,76.09,76.28,202902.0,73.5693,73.5885,73.2037,73.3865,202902.0
2022-08-24 09:40:00,76.29,76.31,76.14,76.19,107606.0,73.3961,73.4153,73.2518,73.2999,107606.0
2022-08-24 09:50:00,76.19,76.29,76.11,76.15,75650.0,73.2999,73.3961,73.2229,73.2614,75650.0
2022-08-24 10:00:00,76.18,76.27,76.05,76.22,53460.0,73.2903,73.3768,73.1652,73.3287,53460.0
2022-08-24 10:10:00,76.23,76.3,76.19,76.27,31509.0,73.3384,73.4057,73.2999,73.3768,31509.0
2022-08-24 10:20:00,76.3,76.39,76.27,76.36,37748.0,73.4057,73.4923,73.3768,73.4634,37748.0
2022-08-24 10:30:00,76.33,76.4,76.26,76.27,28447.0,73.4346,73.5019,73.3672,73.3768,28447.0
2022-08-24 10:40:00,76.27,76.31,76.17,76.29,35697.0,73.3768,73.4153,73.2806,73.3961,35697.0
2022-08-24 10:50:00,76.3,76.33,76.23,76.28,42080.0,73.4057,73.4346,73.3384,73.3865,42080.0
2022-08-24 11:00:00,76.28,76.33,76.24,76.26,30610.0,73.3865,73.4346,73.348,73.3672,30610.0
2022-08-24 11:10:00,76.25,76.5,76.21,76.41,40109.0,73.3576,73.5981,73.3191,73.5115,40109.0
2022-08-24 11:20:00,76.43,76.46,76.39,76.41,43037.0,73.5308,73.5596,73.4923,73.5115,43037.0
2022-08-24 11:30:00,76.41,76.43,76.35,76.42,34542.0,73.5115,73.5308,73.4538,73.5212,34542.0
2022-08-24 11:40:00,76.44,76.53,76.39,76.51,27962.0,73.5404,73.627,73.4923,73.6077,27962.0
2022-08-24 11:50:00,76.51,76.56,76.49,76.52,34837.0,73.6077,73.6558,73.5885,73.6174,34837.0
2022-08-24 12:00:00,76.52,76.53,76.43,76.5,76722.0,73.6174,73.627,73.5308,73.5981,76722.0
2022-08-24 12:10:00,76.51,76.55,76.47,76.47,35156.0,73.6077,73.6462,73.5693,73.5693,35156.0
2022-08-24 12:20:00,76.47,76.49,76.33,76.33,24806.0,73.5693,73.5885,73.4346,73.4346,24806.0
2022-08-24 12:30:00,76.33,76.35,76.22,76.25,19903.0,73.4346,73.4538,73.3287,73.3576,19903.0
2022-08-24 12:40:00,76.25,76.28,76.12,76.16,50880.0,73.3576,73.3865,73.2325,73.271,50880.0
2022-08-24 12:50:00,76.18,76.2,76.15,76.18,24147.0,73.2903,73.3095,73.2614,73.2903,24147.0
2022-08-24 13:00:00,76.17,76.29,76.15,76.29,82793.0,73.2806,73.3961,73.2614,73.3961,82793.0
2022-08-24 13:10:00,76.27,76.29,76.24,76.25,21099.0,73.3768,73.3961,73.348,73.3576,21099.0
2022-08-24 13:20:00,76.25,76.28,76.2,76.23,47685.0,73.3576,73.3865,73.3095,73.3384,47685.0
2022-08-24 13:30:00,76.24,76.29,76.23,76.27,24854.0,73.348,73.3961,73.3384,73.3768,24854.0
2022-08-24 13:40:00,76.27,76.33,76.23,76.28,41898.0,73.3768,73.4346,73.3384,73.3865,41898.0
2022-08-24 13:50:00,76.28,76.35,76.28,76.34,23390.0,73.3865,73.4538,73.3865,73.4442,23390.0
2022-08-24 14:00:00,76.35,76.36,76.25,76.35,41254.0,73.4538,73.4634,73.3576,73.4538,41254.0
2022-08-24 14:10:00,76.36,76.37,76.29,76.32,26451.0,73.4634,73.473,73.3961,73.4249,26451.0
2022-08-24 14:20:00,76.33,76.35,76.29,76.31,33564.0,73.4346,73.4538,73.3961,73.4153,33564.0
2022-08-24 14:30:00,76.32,76.32,76.24,76.26,40440.0,73.4249,73.4249,73.348,73.3672,40440.0
2022-08-24 14:40:00,76.26,76.3,76.15,76.19,93342.0,73.3672,73.4057,73.2614,73.2999,93342.0
2022-08-24 14:50:00,76.2,76.23,76.17,76.17,36759.0,73.3095,73.3384,73.2806,73.2806,36759.0
2022-08-24 15:00:00,76.19,76.29,76.16,76.27,52851.0,73.2999,73.3961,73.271,73.3768,52851.0
2022-08-24 15:10:00,76.28,76.38,76.27,76.37,43361.0,73.3865,73.4827,73.3768,73.473,43361.0
2022-08-24 15:20:00,76.37,76.38,76.29,76.34,39331.0,73.473,73.4827,73.3961,73.4442,39331.0
2022-08-24 15:30:00,76.34,76.46,76.3,76.45,56949.0,73.4442,73.5596,73.4057,73.55,56949.0
2022-08-24 15:40:00,76.44,76.44,76.36,76.37,62207.0,73.5404,73.5404,73.4634,73.473,62207.0
2022-08-24 15:50:00,76.37,76.39,76.11,76.17,364542.0,73.473,73.4923,73.2229,73.2806,364542.0
2022-08-25 09:30:00,76.34,76.45,76.01,76.22,108202.0,73.4442,73.55,73.1267,73.3287,108202.0
2022-08-25 09:40:00,76.2,76.25,76.07,76.07,54146.0,73.3095,73.3576,73.1844,73.1844,54146.0
2022-08-25 09:50:00,76.05,76.34,75.98,76.31,62939.0,73.1652,73.4442,73.0978,73.4153,62939.0
2022-08-25 10:00:00,76.32,76.38,76.24,76.26,55363.0,73.4249,73.4827,73.348,73.3672,55363.0
2022-08-25 10:10:00,76.27,76.53,76.25,76.51,67459.0,73.3768,73.627,73.3576,73.6077,67459.0
2022-08-25 10:20:00,76.51,76.7,76.46,76.62,44165.0,73.6077,73.7905,73.5596,73.7136,44165.0
2022-08-25 10:30:00,76.62,76.67,76.56,76.63,42205.0,73.7136,73.7617,73.6558,73.7232,42205.0
2022-08-25 10:40:00,76.63,76.68,76.57,76.64,42133.0,73.7232,73.7713,73.6655,73.7328,42133.0
2022-08-25 10:50:00,76.65,76.65,76.52,76.54,35191.0,73.7424,73.7424,73.6174,73.6366,35191.0
2022-08-25 11:00:00,76.53,76.54,76.36,76.4,47017.0,73.627,73.6366,73.4634,73.5019,47017.0
2022-08-25 11:10:00,76.39,76.39,76.12,76.18,93134.0,73.4923,73.4923,73.2325,73.2903,93134.0
2022-08-25 11:20:00,76.17,76.22,76.08,76.12,62739.0,73.2806,73.3287,73.194,73.2325,62739.0
2022-08-25 11:30:00,76.1,76.16,76.06,76.12,49894.0,73.2133,73.271,73.1748,73.2325,49894.0
2022-08-25 11:40:00,76.12,76.23,76.11,76.2,40094.0,73.2325,73.3384,73.2229,73.3095,40094.0
2022-08-25 11:50:00,76.21,76.25,76.12,76.25,56485.0,73.3191,73.3576,73.2325,73.3576,56485.0
2022-08-25 12:00:00,76.24,76.25,76.13,76.19,173660.0,73.348,73.3576,73.2422,73.2999,173660.0
2022-08-25 12:10:00,76.19,76.22,76.12,76.22,49040.0,73.2999,73.3287,73.2325,73.3287,49040.0
2022-08-25 12:20:00,76.22,76.23,76.14,76.22,30566.0,73.3287,73.3384,73.2518,73.3287,30566.0
2022-08-25 12:30:00,76.23,76.26,76.14,76.25,33684.0,73.3384,73.3672,73.2518,73.3576,33684.0
2022-08-25 12:40:00,76.25,76.25,76.12,76.15,43416.0,73.3576,73.3576,73.2325,73.2614,43416.0
2022-08-25 12:50:00,76.16,76.3,76.16,76.3,25385.0,73.271,73.4057,73.271,73.4057,25385.0
2022-08-25 13:00:00,76.29,76.37,76.28,76.3,44811.0,73.3961,73.473,73.3865,73.4057,44811.0
2022-08-25 13:10:00,76.3,76.32,76.23,76.31,45003.0,73.4057,73.4249,73.3384,73.4153,45003.0
2022-08-25 13:20:00,76.31,76.38,76.29,76.34,34058.0,73.4153,73.4827,73.3961,73.4442,34058.0
2022-08-25 13:30:00,76.34,76.48,76.33,76.44,41717.0,73.4442,73.5789,73.4346,73.5404,41717.0
2022-08-25 13:40:00,76.45,76.53,76.42,76.52,42593.0,73.55,73.627,73.5212,73.6174,42593.0
2022-08-25 13:50:00,76.51,76.53,76.44,76.48,30053.0,73.6077,73.627,73.5404,73.5789,30053.0
2022-08-25 14:00:00,76.49,76.55,76.4,76.45,45017.0,73.5885,73.6462,73.5019,73.55,45017.0
2022-08-25 14:10:00,76.44,76.54,76.42,76.5,31374.0,73.5404,73.6366,73.5212,73.5981,31374.0
2022-08-25 14:20:00,76.5,76.57,76.48,76.56,37305.0,73.5981,73.6655,73.5789,73.6558,37305.0
2022-08-25 14:30:00,76.57,76.59,76.5,76.52,55714.0,73.6655,73.6847,73.5981,73.6174,55714.0
2022-08-25 14:40:00,76.53,76.53,76.44,76.52,36846.0,73.627,73.627,73.5404,73.6174,36846.0
2022-08-25 14:50:00,76.51,76.54,76.42,76.53,44553.0,73.6077,73.6366,73.5212,73.627,44553.0
2022-08-25 15:00:00,76.53,76.61,76.52,76.56,54498.0,73.627,73.7039,73.6174,73.6558,54498.0
2022-08-25 15:10:00,76.56,76.61,76.52,76.6,44826.0,73.6558,73.7039,73.6174,73.6943,44826.0
2022-08-25 15:20:00,76.61,76.65,76.58,76.63,57812.0,73.7039,73.7424,73.6751,73.7232,57812.0
2022-08-25 15:30:00,76.63,76.63,76.51,76.62,55614.0,73.7232,73.7232,73.6077,73.7136,55614.0
2022-08-25 15:40:00,76.61,76.76,76.59,76.73,106681.0,73.7039,73.8483,73.6847,73.8194,106681.0
2022-08-25 15:50:00,76.73,76.91,76.66,76.91,321971.0,73.8194,73.9926,73.752,73.9926,321971.0
2022-08-26 09:30:00,76.98,77.08,76.82,76.88,155422.0,74.0599,74.1561,73.906,73.9637,155422.0
2022-08-26 09:40:00,76.92,77.01,76.69,77.01,100954.0,74.0022,74.0888,73.7809,74.0888,100954.0
2022-08-26 09:50:00,77.01,77.24,76.92,77.09,81866.0,74.0888,74.31,74.0022,74.1657,81866.0
2022-08-26 10:00:00,77.12,77.19,76.57,77.19,134276.0,74.1946,74.2619,73.6655,74.2619,134276.0
2022-08-26 10:10:00,77.2,77.26,76.81,76.82,63348.0,74.2716,74.3293,73.8964,73.906,63348.0
2022-08-26 10:20:00,76.84,76.84,76.22,76.29,90820.0,73.9252,73.9252,73.3287,73.3961,90820.0
2022-08-26 10:30:00,76.28,76.28,75.94,76.01,135588.0,73.3865,73.3865,73.0594,73.1267,135588.0
2022-08-26 10:40:00,76.01,76.11,75.9,75.99,74366.0,73.1267,73.2229,73.0209,73.1075,74366.0
2022-08-26 10:50:00,75.96,76.01,75.78,75.8,63149.0,73.0786,73.1267,72.9054,72.9247,63149.0
2022-08-26 11:00:00,75.8,75.8,75.48,75.54,104680.0,72.9247,72.9247,72.6168,72.6745,104680.0
2022-08-26 11:10:00,75.52,75.54,75.36,75.4,55210.0,72.6553,72.6745,72.5014,72.5398,55210.0
2022-08-26 11:20:00,75.39,75.42,75.28,75.37,52761.0,72.5302,72.5591,72.4244,72.511,52761.0
2022-08-26 11:30:00,75.38,75.4,75.21,75.28,48246.0,72.5206,72.5398,72.3571,72.4244,48246.0
2022-08-26 11:40:00,75.29,75.44,75.22,75.41,63809.0,72.434,72.5783,72.3667,72.5495,63809.0
2022-08-26 11:50:00,75.41,75.52,75.34,75.36,31103.0,72.5495,72.6553,72.4821,72.5014,31103.0
2022-08-26 12:00:00,75.36,75.38,75.21,75.27,35393.0,72.5014,72.5206,72.3571,72.4148,35393.0
2022-08-26 12:10:00,75.28,75.29,75.16,75.2,30416.0,72.4244,72.434,72.3089,72.3474,30416.0
2022-08-26 12:20:00,75.22,75.25,75.15,75.22,28520.0,72.3667,72.3955,72.2993,72.3667,28520.0
2022-08-26 12:30:00,75.22,75.23,75.16,75.22,31714.0,72.3667,72.3763,72.3089,72.3667,31714.0
2022-08-26 12:40:00,75.23,75.45,75.19,75.44,59180.0,72.3763,72.5879,72.3378,72.5783,59180.0
2022-08-26 12:50:00,75.43,75.44,75.34,75.42,18611.0,72.5687,72.5783,72.4821,72.5591,18611.0
2022-08-26 13:00:00,75.42,75.46,75.37,75.41,20314.0,72.5591,72.5976,72.511,72.5495,20314.0
2022-08-26 13:10:00,75.41,75.45,75.36,75.39,33650.0,72.5495,72.5879,72.5014,72.5302,33650.0
2022-08-26 13:20:00,75.39,75.46,75.36,75.39,28757.0,72.5302,72.5976,72.5014,72.5302,28757.0
2022-08-26 13:30:00,75.39,75.39,75.22,75.23,40018.0,72.5302,72.5302,72.3667,72.3763,40018.0
2022-08-26 13:40:00,75.22,75.27,75.2,75.2,25298.0,72.3667,72.4148,72.3474,72.3474,25298.0
2022-08-26 13:50:00,75.2,75.23,75.16,75.22,38953.0,72.3474,72.3763,72.3089,72.3667,38953.0
2022-08-26 14:00:00,75.21,75.21,75.1,75.12,34316.0,72.3571,72.3571,72.2512,72.2705,34316.0
2022-08-26 14:10:00,75.12,75.15,75.04,75.05,52693.0,72.2705,72.2993,72.1935,72.2031,52693.0
2022-08-26 14:20:00,75.06,75.12,75.02,75.08,38666.0,72.2127,72.2705,72.1743,72.232,38666.0
2022-08-26 14:30:00,75.07,75.09,75.01,75.02,55171.0,72.2224,72.2416,72.1646,72.1743,55171.0
2022-08-26 14:40:00,75.03,75.04,74.91,74.96,93765.0,72.1839,72.1935,72.0684,72.1165,93765.0
2022-08-26 14:50:00,74.96,74.98,74.8,74.83,72731.0,72.1165,72.1358,71.9626,71.9915,72731.0
2022-08-26 15:00:00,74.82,74.96,74.75,74.76,56980.0,71.9818,72.1165,71.9145,71.9241,56980.0
2022-08-26 15:10:00,74.77,74.8,74.66,74.78,80960.0,71.9337,71.9626,71.8279,71.9434,80960.0
2022-08-26 15:20:00,74.78,74.84,74.66,74.73,76038.0,71.9434,72.0011,71.8279,71.8953,76038.0
2022-08-26 15:30:00,74.72,74.78,74.57,74.64,141160.0,71.8856,71.9434,71.7413,71.8087,141160.0
2022-08-26 15:40:00,74.65,74.76,74.6,74.67,238139.0,71.8183,71.9241,71.7702,71.8375,238139.0
2022-08-26 15:50:00,74.68,74.78,74.61,74.66,451415.0,71.8472,71.9434,71.7798,71.8279,451415.0
2022-08-29 09:30:00,74.11,74.55,74.07,74.36,176574.0,71.2988,71.7221,71.2603,71.5393,176574.0
2022-08-29 09:40:00,74.36,74.59,74.32,74.39,95215.0,71.5393,71.7606,71.5008,71.5682,95215.0
2022-08-29 09:50:00,74.41,74.64,74.41,74.48,48590.0,71.5874,71.8087,71.5874,71.6547,48590.0
2022-08-29 10:00:00,74.44,74.53,74.34,74.36,62121.0,71.6163,71.7028,71.5201,71.5393,62121.0
2022-08-29 10:10:00,74.35,74.56,74.31,74.4,71779.0,71.5297,71.7317,71.4912,71.5778,71779.0
2022-08-29 10:20:00,74.45,74.47,74.38,74.41,54331.0,71.6259,71.6451,71.5585,71.5874,54331.0
2022-08-29 10:30:00,74.4,74.48,74.13,74.15,63892.0,71.5778,71.6547,71.318,71.3373,63892.0
2022-08-29 10:40:00,74.16,74.31,74.14,74.24,60006.0,71.3469,71.4912,71.3276,71.4238,60006.0
2022-08-29 10:50:00,74.23,74.25,74.07,74.14,65054.0,71.4142,71.4335,71.2603,71.3276,65054.0
2022-08-29 11:00:00,74.14,74.29,74.12,74.24,57670.0,71.3276,71.4719,71.3084,71.4238,57670.0
2022-08-29 11:10:00,74.24,74.27,74.17,74.23,53674.0,71.4238,71.4527,71.3565,71.4142,53674.0
2022-08-29 11:20:00,74.23,74.34,74.2,74.28,35947.0,71.4142,71.5201,71.3854,71.4623,35947.0
2022-08-29 11:30:00,74.28,74.52,74.22,74.45,55470.0,71.4623,71.6932,71.4046,71.6259,55470.0
2022-08-29 11:40:00,74.45,74.52,74.33,74.52,39547.0,71.6259,71.6932,71.5104,71.6932,39547.0
2022-08-29 11:50:00,74.51,74.53,74.42,74.5,41908.0,71.6836,71.7028,71.597,71.674,41908.0
2022-08-29 12:00:00,74.5,74.69,74.49,74.65,51712.0,71.674,71.8568,71.6644,71.8183,51712.0
2022-08-29 12:10:00,74.65,74.75,74.58,74.66,33777.0,71.8183,71.9145,71.7509,71.8279,33777.0
2022-08-29 12:20:00,74.65,74.66,74.53,74.54,19366.0,71.8183,71.8279,71.7028,71.7125,19366.0
2022-08-29 12:30:00,74.56,74.57,74.47,74.53,31707.0,71.7317,71.7413,71.6451,71.7028,31707.0
2022-08-29 12:40:00,74.55,74.75,74.54,74.74,41299.0,71.7221,71.9145,71.7125,71.9049,41299.0
2022-08-29 12:50:00,74.73,74.85,74.7,74.72,26660.0,71.8953,72.0107,71.8664,71.8856,26660.0
2022-08-29 13:00:00,74.73,74.84,74.73,74.78,43247.0,71.8953,72.0011,71.8953,71.9434,43247.0
2022-08-29 13:10:00,74.78,74.82,74.6,74.66,41804.0,71.9434,71.9818,71.7702,71.8279,41804.0
2022-08-29 13:20:00,74.66,74.71,74.62,74.69,24586.0,71.8279,71.876,71.7894,71.8568,24586.0
2022-08-29 13:30:00,74.68,74.77,74.66,74.69,46231.0,71.8472,71.9337,71.8279,71.8568,46231.0
2022-08-29 13:40:00,74.71,74.86,74.67,74.68,34644.0,71.876,72.0203,71.8375,71.8472,34644.0
2022-08-29 13:50:00,74.68,74.75,74.67,74.72,31910.0,71.8472,71.9145,71.8375,71.8856,31910.0
2022-08-29 14:00:00,74.71,74.75,74.67,74.69,58181.0,71.876,71.9145,71.8375,71.8568,58181.0
2022-08-29 14:10:00,74.68,74.69,74.42,74.45,35559.0,71.8472,71.8568,71.597,71.6259,35559.0
2022-08-29 14:20:00,74.45,74.53,74.43,74.51,33385.0,71.6259,71.7028,71.6066,71.6836,33385.0
2022-08-29 14:30:00,74.5,74.65,74.5,74.62,26556.0,71.674,71.8183,71.674,71.7894,26556.0
2022-08-29 14:40:00,74.62,74.7,74.6,74.66,68456.0,71.7894,71.8664,71.7702,71.8279,68456.0
2022-08-29 14:50:00,74.65,74.68,74.44,74.56,52499.0,71.8183,71.8472,71.6163,71.7317,52499.0
2022-08-29 15:00:00,74.57,74.76,74.56,74.6,48968.0,71.7413,71.9241,71.7317,71.7702,48968.0
2022-08-29 15:10:00,74.6,74.68,74.54,74.57,62544.0,71.7702,71.8472,71.7125,71.7413,62544.0
2022-08-29 15:20:00,74.56,74.59,74.47,74.52,90132.0,71.7317,71.7606,71.6451,71.6932,90132.0
2022-08-29 15:30:00,74.52,74.55,74.47,74.53,86550.0,71.6932,71.7221,71.6451,71.7028,86550.0
2022-08-29 15:40:00,74.52,74.55,74.37,74.4,111221.0,71.6932,71.7221,71.5489,71.5778,111221.0
2022-08-29 15:50:00,74.39,74.43,74.16,74.2,501772.0,71.5682,71.6066,71.3469,71.3854,501772.0
2022-08-30 09:30:00,74.42,74.67,74.25,74.41,127049.0,71.597,71.8375,71.4335,71.5874,127049.0
2022-08-30 09:40:00,74.42,74.54,74.27,74.39,63108.0,71.597,71.7125,71.4527,71.5682,63108.0
2022-08-30 09:50:00,74.38,74.4,74.21,74.27,54786.0,71.5585,71.5778,71.395,71.4527,54786.0
2022-08-30 10:00:00,74.29,74.35,74.01,74.08,89726.0,71.4719,71.5297,71.2026,71.2699,89726.0
2022-08-30 10:10:00,74.07,74.11,73.95,74.1,99170.0,71.2603,71.2988,71.1448,71.2892,99170.0
2022-08-30 10:20:00,74.11,74.15,74.02,74.08,43089.0,71.2988,71.3373,71.2122,71.2699,43089.0
2022-08-30 10:30:00,74.07,74.08,73.69,73.76,87273.0,71.2603,71.2699,70.8947,70.9621,87273.0
2022-08-30 10:40:00,73.75,73.8,73.46,73.51,79993.0,70.9524,71.0005,70.6734,70.7215,79993.0
2022-08-30 10:50:00,73.5,73.85,73.48,73.84,94284.0,70.7119,71.0486,70.6927,71.039,94284.0
2022-08-30 11:00:00,73.84,73.95,73.76,73.77,121905.0,71.039,71.1448,70.9621,70.9717,121905.0
2022-08-30 11:10:00,73.78,74.05,73.68,74.05,137858.0,70.9813,71.2411,70.8851,71.2411,137858.0
2022-08-30 11:20:00,74.06,74.15,73.9,74.06,62466.0,71.2507,71.3373,71.0967,71.2507,62466.0
2022-08-30 11:30:00,74.06,74.21,74.0,74.02,86943.0,71.2507,71.395,71.1929,71.2122,86943.0
2022-08-30 11:40:00,74.0,74.11,73.94,73.94,36646.0,71.1929,71.2988,71.1352,71.1352,36646.0
2022-08-30 11:50:00,73.93,74.26,73.92,74.17,110516.0,71.1256,71.4431,71.116,71.3565,110516.0
2022-08-30 12:00:00,74.16,74.24,74.1,74.19,55372.0,71.3469,71.4238,71.2892,71.3757,55372.0
2022-08-30 12:10:00,74.19,74.33,74.13,74.16,48372.0,71.3757,71.5104,71.318,71.3469,48372.0
2022-08-30 12:20:00,74.16,74.16,74.01,74.07,22366.0,71.3469,71.3469,71.2026,71.2603,22366.0
2022-08-30 12:30:00,74.07,74.09,73.96,74.07,46913.0,71.2603,71.2795,71.1545,71.2603,46913.0
2022-08-30 12:40:00,74.05,74.06,73.9,73.99,32513.0,71.2411,71.2507,71.0967,71.1833,32513.0
2022-08-30 12:50:00,74.0,74.05,73.92,73.92,53741.0,71.1929,71.2411,71.116,71.116,53741.0
2022-08-30 13:00:00,73.92,73.96,73.87,73.91,73535.0,71.116,71.1545,71.0679,71.1064,73535.0
2022-08-30 13:10:00,73.91,73.91,73.8,73.84,95733.0,71.1064,71.1064,71.0005,71.039,95733.0
2022-08-30 13:20:00,73.84,73.86,73.79,73.85,60002.0,71.039,71.0583,70.9909,71.0486,60002.0
2022-08-30 13:30:00,73.85,73.91,73.78,73.83,57578.0,71.0486,71.1064,70.9813,71.0294,57578.0
2022-08-30 13:40:00,73.84,73.91,73.71,73.89,109913.0,71.039,71.1064,70.914,71.0871,109913.0
2022-08-30 13:50:00,73.89,73.98,73.86,73.92,36268.0,71.0871,71.1737,71.0583,71.116,36268.0
2022-08-30 14:00:00,73.95,74.02,73.87,73.95,41309.0,71.1448,71.2122,71.0679,71.1448,41309.0
2022-08-30 14:10:00,73.94,74.01,73.91,73.95,36414.0,71.1352,71.2026,71.1064,71.1448,36414.0
2022-08-30 14:20:00,73.94,73.99,73.84,73.86,39610.0,71.1352,71.1833,71.039,71.0583,39610.0
2022-08-30 14:30:00,73.86,74.04,73.86,73.99,45079.0,71.0583,71.2314,71.0583,71.1833,45079.0
2022-08-30 14:40:00,74.0,74.02,73.87,73.92,107850.0,71.1929,71.2122,71.0679,71.116,107850.0
2022-08-30 14:50:00,73.92,73.99,73.85,73.92,65576.0,71.116,71.1833,71.0486,71.116,65576.0
2022-08-30 15:00:00,73.93,74.14,73.91,74.14,49748.0,71.1256,71.3276,71.1064,71.3276,49748.0
2022-08-30 15:10:00,74.14,74.25,74.12,74.2,66554.0,71.3276,71.4335,71.3084,71.3854,66554.0
2022-08-30 15:20:00,74.2,74.27,74.14,74.16,69653.0,71.3854,71.4527,71.3276,71.3469,69653.0
2022-08-30 15:30:00,74.16,74.17,73.98,74.09,67969.0,71.3469,71.3565,71.1737,71.2795,67969.0
2022-08-30 15:40:00,74.09,74.24,73.94,73.98,141783.0,71.2795,71.4238,71.1352,71.1737,141783.0
2022-08-30 15:50:00,73.97,74.23,73.89,74.14,328684.0,71.1641,71.4142,71.0871,71.3276,328684.0
2022-08-31 09:30:00,74.46,74.62,74.37,74.55,186382.0,71.6355,71.7894,71.5489,71.7221,186382.0
2022-08-31 09:40:00,74.56,74.95,74.56,74.87,64257.0,71.7317,72.1069,71.7317,72.0299,64257.0
2022-08-31 09:50:00,74.86,75.15,74.74,74.81,103867.0,72.0203,72.2993,71.9049,71.9722,103867.0
2022-08-31 10:00:00,74.8,74.84,74.58,74.59,83782.0,71.9626,72.0011,71.7509,71.7606,83782.0
2022-08-31 10:10:00,74.6,74.8,74.4,74.53,63883.0,71.7702,71.9626,71.5778,71.7028,63883.0
2022-08-31 10:20:00,74.53,74.58,74.44,74.5,112581.0,71.7028,71.7509,71.6163,71.674,112581.0
2022-08-31 10:30:00,74.48,74.66,74.4,74.43,79959.0,71.6547,71.8279,71.5778,71.6066,79959.0
2022-08-31 10:40:00,74.43,74.67,74.39,74.65,57550.0,71.6066,71.8375,71.5682,71.8183,57550.0
2022-08-31 10:50:00,74.62,74.67,74.49,74.58,84247.0,71.7894,71.8375,71.6644,71.7509,84247.0
2022-08-31 11:00:00,74.59,74.61,74.26,74.32,81584.0,71.7606,71.7798,71.4431,71.5008,81584.0
2022-08-31 11:10:00,74.29,74.32,74.15,74.32,105506.0,71.4719,71.5008,71.3373,71.5008,105506.0
2022-08-31 11:20:00,74.32,74.46,74.21,74.4,149311.0,71.5008,71.6355,71.395,71.5778,149311.0
2022-08-31 11:30:00,74.4,74.52,74.32,74.48,66328.0,71.5778,71.6932,71.5008,71.6547,66328.0
2022-08-31 11:40:00,74.47,74.5,74.37,74.41,38049.0,71.6451,71.674,71.5489,71.5874,38049.0
2022-08-31 11:50:00,74.41,74.58,74.4,74.53,31411.0,71.5874,71.7509,71.5778,71.7028,31411.0
2022-08-31 12:00:00,74.54,74.57,74.45,74.5,23058.0,71.7125,71.7413,71.6259,71.674,23058.0
2022-08-31 12:10:00,74.5,74.56,74.45,74.5,20678.0,71.674,71.7317,71.6259,71.674,20678.0
2022-08-31 12:20:00,74.5,74.5,74.34,74.36,22638.0,71.674,71.674,71.5201,71.5393,22638.0
2022-08-31 12:30:00,74.37,74.43,74.29,74.32,28843.0,71.5489,71.6066,71.4719,71.5008,28843.0
2022-08-31 12:40:00,74.33,74.39,74.25,74.39,96923.0,71.5104,71.5682,71.4335,71.5682,96923.0
2022-08-31 12:50:00,74.39,74.42,74.32,74.39,88202.0,71.5682,71.597,71.5008,71.5682,88202.0
2022-08-31 13:00:00,74.4,74.46,74.36,74.43,51929.0,71.5778,71.6355,71.5393,71.6066,51929.0
2022-08-31 13:10:00,74.43,74.51,74.36,74.39,57910.0,71.6066,71.6836,71.5393,71.5682,57910.0
2022-08-31 13:20:00,74.39,74.41,74.22,74.36,81530.0,71.5682,71.5874,71.4046,71.5393,81530.0
2022-08-31 13:30:00,74.36,74.39,74.23,74.27,80760.0,71.5393,71.5682,71.4142,71.4527,80760.0
2022-08-31 13:40:00,74.28,74.28,74.12,74.13,44364.0,71.4623,71.4623,71.3084,71.318,44364.0
2022-08-31 13:50:00,74.12,74.21,74.11,74.16,42240.0,71.3084,71.395,71.2988,71.3469,42240.0
2022-08-31 14:00:00,74.16,74.3,74.14,74.28,125857.0,71.3469,71.4816,71.3276,71.4623,125857.0
2022-08-31 14:10:00,74.3,74.31,74.21,74.26,53763.0,71.4816,71.4912,71.395,71.4431,53763.0
2022-08-31 14:20:00,74.26,74.36,74.22,74.33,98871.0,71.4431,71.5393,71.4046,71.5104,98871.0
2022-08-31 14:30:00,74.33,74.35,74.04,74.1,81901.0,71.5104,71.5297,71.2314,71.2892,81901.0
2022-08-31 14:40:00,74.09,74.22,74.07,74.17,286734.0,71.2795,71.4046,71.2603,71.3565,286734.0
2022-08-31 14:50:00,74.17,74.36,74.17,74.31,335924.0,71.3565,71.5393,71.3565,71.4912,335924.0
2022-08-31 15:00:00,74.3,74.44,74.25,74.37,93006.0,71.4816,71.6163,71.4335,71.5489,93006.0
2022-08-31 15:10:00,74.38,74.52,74.36,74.41,79749.0,71.5585,71.6932,71.5393,71.5874,79749.0
2022-08-31 15:20:00,74.41,74.41,74.3,74.33,113336.0,71.5874,71.5874,71.4816,71.5104,113336.0
2022-08-31 15:30:00,74.32,74.37,74.25,74.35,280436.0,71.5008,71.5489,71.4335,71.5297,280436.0
2022-08-31 15:40:00,74.34,74.45,74.3,74.37,188926.0,71.5201,71.6259,71.4816,71.5489,188926.0
2022-08-31 15:50:00,74.37,74.38,74.05,74.2,1566681.0,71.5489,71.5585,71.2411,71.3854,1566681.0
2022-09-01 09:30:00,74.12,74.47,73.96,74.22,236631.0,71.3084,71.6451,71.1545,71.4046,236631.0
2022-09-01 09:40:00,74.2,74.41,74.18,74.29,146023.0,71.3854,71.5874,71.3661,71.4719,146023.0
2022-09-01 09:50:00,74.27,74.41,74.16,74.34,100688.0,71.4527,71.5874,71.3469,71.5201,100688.0
2022-09-01 10:00:00,74.31,74.39,73.85,73.89,122035.0,71.4912,71.5682,71.0486,71.0871,122035.0
2022-09-01 10:10:00,73.88,74.01,73.76,73.83,150819.0,71.0775,71.2026,70.9621,71.0294,150819.0
2022-09-01 10:20:00,73.82,74.05,73.76,74.02,72420.0,71.0198,71.2411,70.9621,71.2122,72420.0
2022-09-01 10:30:00,74.04,74.05,73.72,73.73,113115.0,71.2314,71.2411,70.9236,70.9332,113115.0
2022-09-01 10:40:00,73.72,73.77,73.53,73.65,235716.0,70.9236,70.9717,70.7408,70.8562,235716.0
2022-09-01 10:50:00,73.66,73.75,73.6,73.66,157885.0,70.8658,70.9524,70.8081,70.8658,157885.0
2022-09-01 11:00:00,73.65,73.82,73.55,73.73,104314.0,70.8562,71.0198,70.76,70.9332,104314.0
2022-09-01 11:10:00,73.75,73.85,73.74,73.83,61234.0,70.9524,71.0486,70.9428,71.0294,61234.0
2022-09-01 11:20:00,73.82,73.82,73.57,73.65,177765.0,71.0198,71.0198,70.7793,70.8562,177765.0
2022-09-01 11:30:00,73.65,73.98,73.63,73.84,94031.0,70.8562,71.1737,70.837,71.039,94031.0
2022-09-01 11:40:00,73.85,73.9,73.71,73.81,110105.0,71.0486,71.0967,70.914,71.0102,110105.0
2022-09-01 11:50:00,73.81,73.83,73.71,73.82,105460.0,71.0102,71.0294,70.914,71.0198,105460.0
2022-09-01 12:00:00,73.81,73.95,73.8,73.92,51407.0,71.0102,71.1448,71.0005,71.116,51407.0
2022-09-01 12:10:00,73.91,74.13,73.87,74.07,70654.0,71.1064,71.318,71.0679,71.2603,70654.0
2022-09-01 12:20:00,74.08,74.08,73.93,73.97,89838.0,71.2699,71.2699,71.1256,71.1641,89838.0
2022-09-01 12:30:00,73.97,74.03,73.89,73.92,77294.0,71.1641,71.2218,71.0871,71.116,77294.0
2022-09-01 12:40:00,73.91,74.01,73.89,73.98,66316.0,71.1064,71.2026,71.0871,71.1737,66316.0
2022-09-01 12:50:00,73.98,74.0,73.87,73.98,137712.0,71.1737,71.1929,71.0679,71.1737,137712.0
2022-09-01 13:00:00,73.98,74.15,73.94,74.13,96830.0,71.1737,71.3373,71.1352,71.318,96830.0
2022-09-01 13:10:00,74.13,74.18,74.05,74.16,71947.0,71.318,71.3661,71.2411,71.3469,71947.0
2022-09-01 13:20:00,74.17,74.31,74.13,74.27,68888.0,71.3565,71.4912,71.318,71.4527,68888.0
2022-09-01 13:30:00,74.27,74.4,74.26,74.3,121274.0,71.4527,71.5778,71.4431,71.4816,121274.0
2022-09-01 13:40:00,74.3,74.34,74.23,74.28,90210.0,71.4816,71.5201,71.4142,71.4623,90210.0
2022-09-01 13:50:00,74.28,74.43,74.27,74.37,116512.0,71.4623,71.6066,71.4527,71.5489,116512.0
2022-09-01 14:00:00,74.37,74.44,74.28,74.42,111929.0,71.5489,71.6163,71.4623,71.597,111929.0
2022-09-01 14:10:00,74.43,74.46,74.34,74.43,66768.0,71.6066,71.6355,71.5201,71.6066,66768.0
2022-09-01 14:20:00,74.44,74.79,74.43,74.76,153618.0,71.6163,71.953,71.6066,71.9241,153618.0
2022-09-01 14:30:00,74.77,74.85,74.65,74.72,155240.0,71.9337,72.0107,71.8183,71.8856,155240.0
2022-09-01 14:40:00,74.71,74.77,74.63,74.68,121082.0,71.876,71.9337,71.7991,71.8472,121082.0
2022-09-01 14:50:00,74.68,74.87,74.67,74.85,154006.0,71.8472,72.0299,71.8375,72.0107,154006.0
2022-09-01 15:00:00,74.85,75.07,74.81,75.06,184061.0,72.0107,72.2224,71.9722,72.2127,184061.0
2022-09-01 15:10:00,75.06,75.16,74.99,75.08,270436.0,72.2127,72.3089,72.1454,72.232,270436.0
2022-09-01 15:20:00,75.09,75.12,74.91,74.96,207317.0,72.2416,72.2705,72.0684,72.1165,207317.0
2022-09-01 15:30:00,74.95,75.09,74.94,75.02,259399.0,72.1069,72.2416,72.0973,72.1743,259399.0
2022-09-01 15:40:00,75.03,75.07,74.93,74.99,244156.0,72.1839,72.2224,72.0877,72.1454,244156.0
2022-09-01 15:50:00,74.99,75.37,74.99,75.3,677159.0,72.1454,72.511,72.1454,72.4436,677159.0
2022-09-02 09:30:00,75.74,75.99,75.42,75.95,232726.0,72.8669,73.1075,72.5591,73.069,232726.0
2022-09-02 09:40:00,75.97,75.97,75.67,75.84,177944.0,73.0882,73.0882,72.7996,72.9632,177944.0
2022-09-02 09:50:00,75.84,75.98,75.76,75.76,113739.0,72.9632,73.0978,72.8862,72.8862,113739.0
2022-09-02 10:00:00,75.8,75.86,75.54,75.69,106102.0,72.9247,72.9824,72.6745,72.8188,106102.0
2022-09-02 10:10:00,75.71,76.19,75.69,76.16,203369.0,72.8381,73.2999,72.8188,73.271,203369.0
2022-09-02 10:20:00,76.16,76.34,76.12,76.33,185720.0,73.271,73.4442,73.2325,73.4346,185720.0
2022-09-02 10:30:00,76.32,76.68,76.27,76.64,246863.0,73.4249,73.7713,73.3768,73.7328,246863.0
2022-09-02 10:40:00,76.65,76.77,76.59,76.69,242934.0,73.7424,73.8579,73.6847,73.7809,242934.0
2022-09-02 10:50:00,76.7,76.72,76.39,76.52,257885.0,73.7905,73.8098,73.4923,73.6174,257885.0
2022-09-02 11:00:00,76.54,76.66,76.41,76.46,114860.0,73.6366,73.752,73.5115,73.5596,114860.0
2022-09-02 11:10:00,76.44,76.58,76.43,76.54,101375.0,73.5404,73.6751,73.5308,73.6366,101375.0
2022-09-02 11:20:00,76.54,76.57,76.29,76.31,136947.0,73.6366,73.6655,73.3961,73.4153,136947.0
2022-09-02 11:30:00,76.3,76.43,76.24,76.4,139114.0,73.4057,73.5308,73.348,73.5019,139114.0
2022-09-02 11:40:00,76.4,76.41,76.21,76.27,92963.0,73.5019,73.5115,73.3191,73.3768,92963.0
2022-09-02 11:50:00,76.29,76.36,76.19,76.21,75149.0,73.3961,73.4634,73.2999,73.3191,75149.0
2022-09-02 12:00:00,76.21,76.28,76.06,76.15,62952.0,73.3191,73.3865,73.1748,73.2614,62952.0
2022-09-02 12:10:00,76.15,76.15,76.02,76.05,192974.0,73.2614,73.2614,73.1363,73.1652,192974.0
2022-09-02 12:20:00,76.04,76.08,75.78,75.81,346764.0,73.1556,73.194,72.9054,72.9343,346764.0
2022-09-02 12:30:00,75.82,75.85,75.57,75.67,101384.0,72.9439,72.9728,72.7034,72.7996,101384.0
2022-09-02 12:40:00,75.66,75.71,75.52,75.58,406370.0,72.79,72.8381,72.6553,72.713,406370.0
2022-09-02 12:50:00,75.57,75.64,75.4,75.59,172180.0,72.7034,72.7707,72.5398,72.7226,172180.0
2022-09-02 13:00:00,75.57,75.57,75.22,75.29,217550.0,72.7034,72.7034,72.3667,72.434,217550.0
2022-09-02 13:10:00,75.3,75.41,75.18,75.3,276496.0,72.4436,72.5495,72.3282,72.4436,276496.0
2022-09-02 13:20:00,75.29,75.29,74.9,74.94,320183.0,72.434,72.434,72.0588,72.0973,320183.0
2022-09-02 13:30:00,74.92,75.02,74.79,74.79,117795.0,72.0781,72.1743,71.953,71.953,117795.0
2022-09-02 13:40:00,74.75,74.99,74.7,74.88,375560.0,71.9145,72.1454,71.8664,72.0396,375560.0
2022-09-02 13:50:00,74.87,74.91,74.65,74.76,222542.0,72.0299,72.0684,71.8183,71.9241,222542.0
2022-09-02 14:00:00,74.77,74.85,74.7,74.77,207988.0,71.9337,72.0107,71.8664,71.9337,207988.0
2022-09-02 14:10:00,74.77,74.91,74.74,74.86,197776.0,71.9337,72.0684,71.9049,72.0203,197776.0
2022-09-02 14:20:00,74.86,75.01,74.83,74.98,93328.0,72.0203,72.1646,71.9915,72.1358,93328.0
2022-09-02 14:30:00,74.97,75.08,74.89,75.04,130390.0,72.1262,72.232,72.0492,72.1935,130390.0
2022-09-02 14:40:00,75.01,75.17,74.96,75.16,165466.0,72.1646,72.3186,72.1165,72.3089,165466.0
2022-09-02 14:50:00,75.16,75.22,75.05,75.2,373993.0,72.3089,72.3667,72.2031,72.3474,373993.0
2022-09-02 15:00:00,75.2,75.28,75.05,75.15,150122.0,72.3474,72.4244,72.2031,72.2993,150122.0
2022-09-02 15:10:00,75.16,75.28,75.09,75.19,271810.0,72.3089,72.4244,72.2416,72.3378,271810.0
2022-09-02 15:20:00,75.18,75.98,74.86,75.22,377320.0,72.3282,73.0978,72.0203,72.3667,377320.0
2022-09-02 15:30:00,75.21,75.22,74.62,74.66,500705.0,72.3571,72.3667,71.7894,71.8279,500705.0
2022-09-02 15:40:00,74.65,74.67,74.48,74.53,217305.0,71.8183,71.8375,71.6547,71.7028,217305.0
2022-09-02 15:50:00,74.53,74.77,74.53,74.69,590285.0,71.7028,71.9337,71.7028,71.8568,590285.0
2022-09-06 09:30:00,74.7,75.2,74.55,74.59,206231.0,71.8664,72.3474,71.7221,71.7606,206231.0
2022-09-06 09:40:00,74.61,74.62,74.06,74.08,258595.0,71.7798,71.7894,71.2507,71.2699,258595.0
2022-09-06 09:50:00,74.08,74.17,73.91,74.08,100889.0,71.2699,71.3565,71.1064,71.2699,100889.0
2022-09-06 10:00:00,74.09,74.1,73.63,73.86,141407.0,71.2795,71.2892,70.837,71.0583,141407.0
2022-09-06 10:10:00,73.84,73.94,73.67,73.93,98396.0,71.039,71.1352,70.8755,71.1256,98396.0
2022-09-06 10:20:00,73.92,74.11,73.74,74.06,110183.0,71.116,71.2988,70.9428,71.2507,110183.0
2022-09-06 10:30:00,74.08,74.32,74.02,74.31,84171.0,71.2699,71.5008,71.2122,71.4912,84171.0
2022-09-06 10:40:00,74.31,74.56,74.31,74.4,108005.0,71.4912,71.7317,71.4912,71.5778,108005.0
2022-09-06 10:50:00,74.39,74.82,74.37,74.68,134353.0,71.5682,71.9818,71.5489,71.8472,134353.0
2022-09-06 11:00:00,74.67,74.87,74.56,74.73,77704.0,71.8375,72.0299,71.7317,71.8953,77704.0
2022-09-06 11:10:00,74.74,74.8,74.58,74.59,71081.0,71.9049,71.9626,71.7509,71.7606,71081.0
2022-09-06 11:20:00,74.58,74.78,74.54,74.6,101369.0,71.7509,71.9434,71.7125,71.7702,101369.0
2022-09-06 11:30:00,74.61,74.88,74.57,74.64,202258.0,71.7798,72.0396,71.7413,71.8087,202258.0
2022-09-06 11:40:00,74.64,74.84,74.6,74.64,87633.0,71.8087,72.0011,71.7702,71.8087,87633.0
2022-09-06 11:50:00,74.63,74.75,74.59,74.66,67520.0,71.7991,71.9145,71.7606,71.8279,67520.0
2022-09-06 12:00:00,74.66,74.68,74.2,74.23,202768.0,71.8279,71.8472,71.3854,71.4142,202768.0
2022-09-06 12:10:00,74.24,74.31,74.06,74.09,62905.0,71.4238,71.4912,71.2507,71.2795,62905.0
2022-09-06 12:20:00,74.08,74.16,73.87,74.03,77984.0,71.2699,71.3469,71.0679,71.2218,77984.0
2022-09-06 12:30:00,74.02,74.12,73.99,74.08,59319.0,71.2122,71.3084,71.1833,71.2699,59319.0
2022-09-06 12:40:00,74.09,74.15,73.99,74.14,60575.0,71.2795,71.3373,71.1833,71.3276,60575.0
2022-09-06 12:50:00,74.15,74.26,74.09,74.2,72462.0,71.3373,71.4431,71.2795,71.3854,72462.0
2022-09-06 13:00:00,74.21,74.23,73.81,73.81,84300.0,71.395,71.4142,71.0102,71.0102,84300.0
2022-09-06 13:10:00,73.82,73.88,73.74,73.86,81677.0,71.0198,71.0775,70.9428,71.0583,81677.0
2022-09-06 13:20:00,73.87,73.9,73.79,73.83,62554.0,71.0679,71.0967,70.9909,71.0294,62554.0
2022-09-06 13:30:00,73.83,73.97,73.81,73.92,55792.0,71.0294,71.1641,71.0102,71.116,55792.0
2022-09-06 13:40:00,73.92,73.93,73.77,73.79,90082.0,71.116,71.1256,70.9717,70.9909,90082.0
2022-09-06 13:50:00,73.79,73.89,73.71,73.89,47354.0,70.9909,71.0871,70.914,71.0871,47354.0
2022-09-06 14:00:00,73.86,73.98,73.82,73.87,60280.0,71.0583,71.1737,71.0198,71.0679,60280.0
2022-09-06 14:10:00,73.87,74.09,73.87,74.08,82621.0,71.0679,71.2795,71.0679,71.2699,82621.0
2022-09-06 14:20:00,74.08,74.11,73.99,74.03,91138.0,71.2699,71.2988,71.1833,71.2218,91138.0
2022-09-06 14:30:00,74.03,74.09,73.92,74.05,81686.0,71.2218,71.2795,71.116,71.2411,81686.0
2022-09-06 14:40:00,74.05,74.06,73.84,73.95,89842.0,71.2411,71.2507,71.039,71.1448,89842.0
2022-09-06 14:50:00,73.96,74.01,73.81,73.94,95411.0,71.1545,71.2026,71.0102,71.1352,95411.0
2022-09-06 15:00:00,73.95,74.05,73.83,74.05,80919.0,71.1448,71.2411,71.0294,71.2411,80919.0
2022-09-06 15:10:00,74.04,74.16,73.97,74.06,109922.0,71.2314,71.3469,71.1641,71.2507,109922.0
2022-09-06 15:20:00,74.04,74.06,73.88,73.98,124451.0,71.2314,71.2507,71.0775,71.1737,124451.0
2022-09-06 15:30:00,73.98,73.98,73.77,73.87,203765.0,71.1737,71.1737,70.9717,71.0679,203765.0
2022-09-06 15:40:00,73.87,74.01,73.86,73.94,223331.0,71.0679,71.2026,71.0583,71.1352,223331.0
2022-09-06 15:50:00,73.94,73.94,73.55,73.86,948926.0,71.1352,71.1352,70.76,71.0583,948926.0
2022-09-07 09:30:00,73.68,73.8,73.42,73.79,184512.0,70.8851,71.0005,70.635,70.9909,184512.0
2022-09-07 09:40:00,73.77,73.94,73.72,73.83,90983.0,70.9717,71.1352,70.9236,71.0294,90983.0
2022-09-07 09:50:00,73.84,73.86,73.64,73.73,98820.0,71.039,71.0583,70.8466,70.9332,98820.0
2022-09-07 10:00:00,73.73,73.84,73.6,73.74,84911.0,70.9332,71.039,70.8081,70.9428,84911.0
2022-09-07 10:10:00,73.73,73.8,73.46,73.59,59895.0,70.9332,71.0005,70.6734,70.7985,59895.0
2022-09-07 10:20:00,73.61,73.77,73.53,73.72,80558.0,70.8177,70.9717,70.7408,70.9236,80558.0
2022-09-07 10:30:00,73.73,73.91,73.73,73.79,84450.0,70.9332,71.1064,70.9332,70.9909,84450.0
2022-09-07 10:40:00,73.79,73.82,73.64,73.7,69332.0,70.9909,71.0198,70.8466,70.9043,69332.0
2022-09-07 10:50:00,73.73,73.86,73.7,73.8,66483.0,70.9332,71.0583,70.9043,71.0005,66483.0
2022-09-07 11:00:00,73.82,73.97,73.71,73.92,67526.0,71.0198,71.1641,70.914,71.116,67526.0
2022-09-07 11:10:00,73.94,74.11,73.91,74.09,155205.0,71.1352,71.2988,71.1064,71.2795,155205.0
2022-09-07 11:20:00,74.09,74.16,73.92,73.93,61136.0,71.2795,71.3469,71.116,71.1256,61136.0
2022-09-07 11:30:00,73.95,74.03,73.86,73.94,47034.0,71.1448,71.2218,71.0583,71.1352,47034.0
2022-09-07 11:40:00,73.94,73.96,73.83,73.94,52286.0,71.1352,71.1545,71.0294,71.1352,52286.0
2022-09-07 11:50:00,73.94,74.05,73.92,73.95,87397.0,71.1352,71.2411,71.116,71.1448,87397.0
2022-09-07 12:00:00,73.95,73.99,73.87,73.98,55572.0,71.1448,71.1833,71.0679,71.1737,55572.0
2022-09-07 12:10:00,73.98,74.01,73.87,73.88,54163.0,71.1737,71.2026,71.0679,71.0775,54163.0
2022-09-07 12:20:00,73.89,73.91,73.75,73.91,86142.0,71.0871,71.1064,70.9524,71.1064,86142.0
2022-09-07 12:30:00,73.9,74.05,73.82,74.04,69159.0,71.0967,71.2411,71.0198,71.2314,69159.0
2022-09-07 12:40:00,74.04,74.19,74.02,74.1,65277.0,71.2314,71.3757,71.2122,71.2892,65277.0
2022-09-07 12:50:00,74.12,74.12,73.94,74.0,50197.0,71.3084,71.3084,71.1352,71.1929,50197.0
2022-09-07 13:00:00,74.01,74.17,74.0,74.07,82108.0,71.2026,71.3565,71.1929,71.2603,82108.0
2022-09-07 13:10:00,74.06,74.08,73.91,73.92,65039.0,71.2507,71.2699,71.1064,71.116,65039.0
2022-09-07 13:20:00,73.9,73.97,73.82,73.9,67676.0,71.0967,71.1641,71.0198,71.0967,67676.0
2022-09-07 13:30:00,73.9,74.11,73.88,74.07,63413.0,71.0967,71.2988,71.0775,71.2603,63413.0
2022-09-07 13:40:00,74.06,74.25,74.06,74.23,58254.0,71.2507,71.4335,71.2507,71.4142,58254.0
2022-09-07 13:50:00,74.23,74.26,74.17,74.2,60200.0,71.4142,71.4431,71.3565,71.3854,60200.0
2022-09-07 14:00:00,74.2,74.47,74.2,74.39,108325.0,71.3854,71.6451,71.3854,71.5682,108325.0
2022-09-07 14:10:00,74.38,74.43,74.26,74.26,81462.0,71.5585,71.6066,71.4431,71.4431,81462.0
2022-09-07 14:20:00,74.26,74.42,74.23,74.42,65016.0,71.4431,71.597,71.4142,71.597,65016.0
2022-09-07 14:30:00,74.42,74.47,74.39,74.44,68013.0,71.597,71.6451,71.5682,71.6163,68013.0
2022-09-07 14:40:00,74.44,74.57,74.43,74.5,134528.0,71.6163,71.7413,71.6066,71.674,134528.0
2022-09-07 14:50:00,74.5,74.61,74.45,74.58,86218.0,71.674,71.7798,71.6259,71.7509,86218.0
2022-09-07 15:00:00,74.59,74.63,74.52,74.61,93115.0,71.7606,71.7991,71.6932,71.7798,93115.0
2022-09-07 15:10:00,74.62,74.67,74.49,74.51,134326.0,71.7894,71.8375,71.6644,71.6836,134326.0
2022-09-07 15:20:00,74.5,74.63,74.47,74.63,146715.0,71.674,71.7991,71.6451,71.7991,146715.0
2022-09-07 15:30:00,74.63,74.65,74.47,74.49,179887.0,71.7991,71.8183,71.6451,71.6644,179887.0
2022-09-07 15:40:00,74.49,74.62,74.43,74.59,184030.0,71.6644,71.7894,71.6066,71.7606,184030.0
2022-09-07 15:50:00,74.59,74.59,74.37,74.5,591526.0,71.7606,71.7606,71.5489,71.674,591526.0
2022-09-08 09:30:00,74.03,74.23,73.91,74.03,234783.0,71.2218,71.4142,71.1064,71.2218,234783.0
2022-09-08 09:40:00,74.02,74.37,73.92,74.22,122610.0,71.2122,71.5489,71.116,71.4046,122610.0
2022-09-08 09:50:00,74.23,74.28,74.06,74.12,142704.0,71.4142,71.4623,71.2507,71.3084,142704.0
2022-09-08 10:00:00,74.13,74.18,73.78,73.95,83755.0,71.318,71.3661,70.9813,71.1448,83755.0
2022-09-08 10:10:00,73.97,74.31,73.87,74.27,80074.0,71.1641,71.4912,71.0679,71.4527,80074.0
2022-09-08 10:20:00,74.28,74.35,74.11,74.22,47577.0,71.4623,71.5297,71.2988,71.4046,47577.0
2022-09-08 10:30:00,74.21,74.41,74.13,74.39,55099.0,71.395,71.5874,71.318,71.5682,55099.0
2022-09-08 10:40:00,74.39,74.53,74.36,74.42,64828.0,71.5682,71.7028,71.5393,71.597,64828.0
2022-09-08 10:50:00,74.42,74.67,74.39,74.62,53211.0,71.597,71.8375,71.5682,71.7894,53211.0
2022-09-08 11:00:00,74.64,74.78,74.59,74.73,86362.0,71.8087,71.9434,71.7606,71.8953,86362.0
2022-09-08 11:10:00,74.72,74.78,74.64,74.72,53255.0,71.8856,71.9434,71.8087,71.8856,53255.0
2022-09-08 11:20:00,74.74,74.78,74.65,74.68,55128.0,71.9049,71.9434,71.8183,71.8472,55128.0
2022-09-08 11:30:00,74.67,74.8,74.62,74.64,91841.0,71.8375,71.9626,71.7894,71.8087,91841.0
2022-09-08 11:40:00,74.64,74.67,74.45,74.47,99167.0,71.8087,71.8375,71.6259,71.6451,99167.0
2022-09-08 11:50:00,74.47,74.53,74.39,74.41,63185.0,71.6451,71.7028,71.5682,71.5874,63185.0
2022-09-08 12:00:00,74.41,74.44,73.73,73.85,119604.0,71.5874,71.6163,70.9332,71.0486,119604.0
2022-09-08 12:10:00,73.84,73.85,73.62,73.77,74040.0,71.039,71.0486,70.8274,70.9717,74040.0
2022-09-08 12:20:00,73.76,73.8,73.61,73.74,75365.0,70.9621,71.0005,70.8177,70.9428,75365.0
2022-09-08 12:30:00,73.74,73.94,73.72,73.87,44623.0,70.9428,71.1352,70.9236,71.0679,44623.0
2022-09-08 12:40:00,73.87,74.1,73.84,74.07,88683.0,71.0679,71.2892,71.039,71.2603,88683.0
2022-09-08 12:50:00,74.06,74.21,74.05,74.14,73336.0,71.2507,71.395,71.2411,71.3276,73336.0
2022-09-08 13:00:00,74.13,74.22,74.04,74.21,77219.0,71.318,71.4046,71.2314,71.395,77219.0
2022-09-08 13:10:00,74.22,74.5,74.22,74.47,86318.0,71.4046,71.674,71.4046,71.6451,86318.0
2022-09-08 13:20:00,74.47,74.63,74.45,74.55,115445.0,71.6451,71.7991,71.6259,71.7221,115445.0
2022-09-08 13:30:00,74.54,74.6,74.35,74.55,68008.0,71.7125,71.7702,71.5297,71.7221,68008.0
2022-09-08 13:40:00,74.55,74.6,74.44,74.51,62817.0,71.7221,71.7702,71.6163,71.6836,62817.0
2022-09-08 13:50:00,74.51,74.54,74.29,74.46,88767.0,71.6836,71.7125,71.4719,71.6355,88767.0
2022-09-08 14:00:00,74.47,74.52,74.4,74.45,44882.0,71.6451,71.6932,71.5778,71.6259,44882.0
2022-09-08 14:10:00,74.46,74.54,74.37,74.52,58164.0,71.6355,71.7125,71.5489,71.6932,58164.0
2022-09-08 14:20:00,74.52,74.56,74.44,74.45,57403.0,71.6932,71.7317,71.6163,71.6259,57403.0
2022-09-08 14:30:00,74.46,74.6,74.43,74.56,67339.0,71.6355,71.7702,71.6066,71.7317,67339.0
2022-09-08 14:40:00,74.57,74.61,74.33,74.37,82264.0,71.7413,71.7798,71.5104,71.5489,82264.0
2022-09-08 14:50:00,74.37,74.45,74.31,74.34,59733.0,71.5489,71.6259,71.4912,71.5201,59733.0
2022-09-08 15:00:00,74.34,74.4,74.22,74.33,88413.0,71.5201,71.5778,71.4046,71.5104,88413.0
2022-09-08 15:10:00,74.33,74.48,74.28,74.45,90644.0,71.5104,71.6547,71.4623,71.6259,90644.0
2022-09-08 15:20:00,74.45,74.51,74.41,74.45,112186.0,71.6259,71.6836,71.5874,71.6259,112186.0
2022-09-08 15:30:00,74.45,74.51,74.33,74.41,116443.0,71.6259,71.6836,71.5104,71.5874,116443.0
2022-09-08 15:40:00,74.41,74.42,74.26,74.3,208801.0,71.5874,71.597,71.4431,71.4816,208801.0
2022-09-08 15:50:00,74.28,74.71,74.26,74.66,577450.0,71.4623,71.876,71.4431,71.8279,577450.0
2022-09-09 09:30:00,74.65,75.21,74.62,74.83,199356.0,71.8183,72.3571,71.7894,71.9915,199356.0
2022-09-09 09:40:00,74.82,74.95,74.65,74.71,116129.0,71.9818,72.1069,71.8183,71.876,116129.0
2022-09-09 09:50:00,74.73,74.75,74.44,74.75,94013.0,71.8953,71.9145,71.6163,71.9145,94013.0
2022-09-09 10:00:00,74.75,75.19,74.68,75.06,230231.0,71.9145,72.3378,71.8472,72.2127,230231.0
2022-09-09 10:10:00,75.06,75.06,74.86,74.93,66887.0,72.2127,72.2127,72.0203,72.0877,66887.0
2022-09-09 10:20:00,74.94,75.09,74.87,75.07,117910.0,72.0973,72.2416,72.0299,72.2224,117910.0
2022-09-09 10:30:00,75.07,75.18,75.06,75.16,78714.0,72.2224,72.3282,72.2127,72.3089,78714.0
2022-09-09 10:40:00,75.17,75.34,75.16,75.32,89803.0,72.3186,72.4821,72.3089,72.4629,89803.0
2022-09-09 10:50:00,75.32,75.39,75.25,75.32,76172.0,72.4629,72.5302,72.3955,72.4629,76172.0
2022-09-09 11:00:00,75.32,75.37,75.18,75.22,95128.0,72.4629,72.511,72.3282,72.3667,95128.0
2022-09-09 11:10:00,75.23,75.35,75.2,75.23,94617.0,72.3763,72.4917,72.3474,72.3763,94617.0
2022-09-09 11:20:00,75.23,75.28,75.12,75.26,51982.0,72.3763,72.4244,72.2705,72.4052,51982.0
2022-09-09 11:30:00,75.27,75.29,75.14,75.28,75276.0,72.4148,72.434,72.2897,72.4244,75276.0
2022-09-09 11:40:00,75.28,75.31,75.12,75.17,56212.0,72.4244,72.4533,72.2705,72.3186,56212.0
2022-09-09 11:50:00,75.17,75.18,75.0,75.01,49199.0,72.3186,72.3282,72.155,72.1646,49199.0
2022-09-09 12:00:00,75.0,75.03,74.82,74.91,106866.0,72.155,72.1839,71.9818,72.0684,106866.0
2022-09-09 12:10:00,74.91,74.94,74.84,74.93,70183.0,72.0684,72.0973,72.0011,72.0877,70183.0
2022-09-09 12:20:00,74.94,74.96,74.85,74.91,41384.0,72.0973,72.1165,72.0107,72.0684,41384.0
2022-09-09 12:30:00,74.9,75.06,74.87,74.97,128438.0,72.0588,72.2127,72.0299,72.1262,128438.0
2022-09-09 12:40:00,74.97,75.04,74.93,75.02,47126.0,72.1262,72.1935,72.0877,72.1743,47126.0
2022-09-09 12:50:00,75.02,75.1,75.01,75.09,54111.0,72.1743,72.2512,72.1646,72.2416,54111.0
2022-09-09 13:00:00,75.09,75.19,75.01,75.19,70119.0,72.2416,72.3378,72.1646,72.3378,70119.0
2022-09-09 13:10:00,75.19,75.33,75.17,75.3,78593.0,72.3378,72.4725,72.3186,72.4436,78593.0
2022-09-09 13:20:00,75.3,75.33,75.24,75.25,83910.0,72.4436,72.4725,72.3859,72.3955,83910.0
2022-09-09 13:30:00,75.24,75.39,75.22,75.39,186987.0,72.3859,72.5302,72.3667,72.5302,186987.0
2022-09-09 13:40:00,75.38,75.45,75.36,75.43,68516.0,72.5206,72.5879,72.5014,72.5687,68516.0
2022-09-09 13:50:00,75.45,75.5,75.37,75.47,97818.0,72.5879,72.636,72.511,72.6072,97818.0
2022-09-09 14:00:00,75.47,75.48,75.35,75.44,69430.0,72.6072,72.6168,72.4917,72.5783,69430.0
2022-09-09 14:10:00,75.42,75.53,75.39,75.52,58915.0,72.5591,72.6649,72.5302,72.6553,58915.0
2022-09-09 14:20:00,75.53,75.57,75.48,75.56,100464.0,72.6649,72.7034,72.6168,72.6938,100464.0
2022-09-09 14:30:00,75.56,75.61,75.49,75.59,101616.0,72.6938,72.7419,72.6264,72.7226,101616.0
2022-09-09 14:40:00,75.59,75.61,75.5,75.51,72255.0,72.7226,72.7419,72.636,72.6457,72255.0
2022-09-09 14:50:00,75.51,75.69,75.46,75.69,88819.0,72.6457,72.8188,72.5976,72.8188,88819.0
2022-09-09 15:00:00,75.69,75.69,75.59,75.63,100895.0,72.8188,72.8188,72.7226,72.7611,100895.0
2022-09-09 15:10:00,75.63,75.81,75.63,75.79,142094.0,72.7611,72.9343,72.7611,72.915,142094.0
2022-09-09 15:20:00,75.78,75.82,75.7,75.81,160919.0,72.9054,72.9439,72.8285,72.9343,160919.0
2022-09-09 15:30:00,75.8,75.82,75.69,75.76,206932.0,72.9247,72.9439,72.8188,72.8862,206932.0
2022-09-09 15:40:00,75.76,75.88,75.75,75.86,330830.0,72.8862,73.0016,72.8766,72.9824,330830.0
2022-09-09 15:50:00,75.87,76.01,75.76,75.92,1034389.0,72.992,73.1267,72.8862,73.0401,1034389.0
2022-09-12 09:30:00,76.63,77.25,76.27,76.44,464387.0,73.7232,74.3197,73.3768,73.5404,464387.0
2022-09-12 09:40:00,76.42,76.73,76.39,76.67,243769.0,73.5212,73.8194,73.4923,73.7617,243769.0
2022-09-12 09:50:00,76.66,76.92,76.61,76.89,168508.0,73.752,74.0022,73.7039,73.9733,168508.0
2022-09-12 10:00:00,76.87,76.87,76.71,76.72,145383.0,73.9541,73.9541,73.8002,73.8098,145383.0
2022-09-12 10:10:00,76.71,76.88,76.68,76.84,96648.0,73.8002,73.9637,73.7713,73.9252,96648.0
2022-09-12 10:20:00,76.83,77.03,76.81,76.92,205435.0,73.9156,74.108,73.8964,74.0022,205435.0
2022-09-12 10:30:00,76.92,77.11,76.82,76.88,164039.0,74.0022,74.185,73.906,73.9637,164039.0
2022-09-12 10:40:00,76.87,76.94,76.75,76.81,128532.0,73.9541,74.0214,73.8386,73.8964,128532.0
2022-09-12 10:50:00,76.79,76.84,76.75,76.84,109146.0,73.8771,73.9252,73.8386,73.9252,109146.0
2022-09-12 11:00:00,76.84,76.94,76.75,76.76,149659.0,73.9252,74.0214,73.8386,73.8483,149659.0
2022-09-12 11:10:00,76.77,76.93,76.74,76.92,174071.0,73.8579,74.0118,73.829,74.0022,174071.0
2022-09-12 11:20:00,76.92,76.96,76.82,76.92,95022.0,74.0022,74.0407,73.906,74.0022,95022.0
2022-09-12 11:30:00,76.92,77.0,76.75,76.79,116152.0,74.0022,74.0792,73.8386,73.8771,116152.0
2022-09-12 11:40:00,76.8,76.9,76.75,76.8,195482.0,73.8867,73.9829,73.8386,73.8867,195482.0
2022-09-12 11:50:00,76.81,76.81,76.53,76.63,193052.0,73.8964,73.8964,73.627,73.7232,193052.0
2022-09-12 12:00:00,76.63,76.66,76.35,76.35,173931.0,73.7232,73.752,73.4538,73.4538,173931.0
2022-09-12 12:10:00,76.34,76.51,76.33,76.42,181177.0,73.4442,73.6077,73.4346,73.5212,181177.0
2022-09-12 12:20:00,76.41,76.52,76.4,76.48,137929.0,73.5115,73.6174,73.5019,73.5789,137929.0
2022-09-12 12:30:00,76.48,76.64,76.47,76.63,130436.0,73.5789,73.7328,73.5693,73.7232,130436.0
2022-09-12 12:40:00,76.63,76.65,76.54,76.58,105570.0,73.7232,73.7424,73.6366,73.6751,105570.0
2022-09-12 12:50:00,76.59,76.68,76.53,76.66,112468.0,73.6847,73.7713,73.627,73.752,112468.0
2022-09-12 13:00:00,76.66,76.78,76.54,76.73,160852.0,73.752,73.8675,73.6366,73.8194,160852.0
2022-09-12 13:10:00,76.72,76.75,76.53,76.54,150198.0,73.8098,73.8386,73.627,73.6366,150198.0
2022-09-12 13:20:00,76.53,76.7,76.51,76.68,324505.0,73.627,73.7905,73.6077,73.7713,324505.0
2022-09-12 13:30:00,76.69,76.75,76.6,76.62,115530.0,73.7809,73.8386,73.6943,73.7136,115530.0
2022-09-12 13:40:00,76.62,76.73,76.55,76.7,204255.0,73.7136,73.8194,73.6462,73.7905,204255.0
2022-09-12 13:50:00,76.69,76.85,76.69,76.81,171121.0,73.7809,73.9348,73.7809,73.8964,171121.0
2022-09-12 14:00:00,76.8,76.94,76.73,76.9,280947.0,73.8867,74.0214,73.8194,73.9829,280947.0
2022-09-12 14:10:00,76.91,77.03,76.83,76.95,363320.0,73.9926,74.108,73.9156,74.031,363320.0
2022-09-12 14:20:00,76.95,77.07,76.91,76.98,379194.0,74.031,74.1465,73.9926,74.0599,379194.0
2022-09-12 14:30:00,76.97,77.01,76.92,77.01,241169.0,74.0503,74.0888,74.0022,74.0888,241169.0
2022-09-12 14:40:00,77.01,77.15,76.99,77.13,210639.0,74.0888,74.2235,74.0695,74.2042,210639.0
2022-09-12 14:50:00,77.13,77.19,77.08,77.12,348729.0,74.2042,74.2619,74.1561,74.1946,348729.0
2022-09-12 15:00:00,77.12,77.28,77.08,77.28,260430.0,74.1946,74.3485,74.1561,74.3485,260430.0
2022-09-12 15:10:00,77.27,77.38,77.22,77.32,446042.0,74.3389,74.4447,74.2908,74.387,446042.0
2022-09-12 15:20:00,77.31,77.35,77.06,77.11,302048.0,74.3774,74.4159,74.1369,74.185,302048.0
2022-09-12 15:30:00,77.11,77.21,77.05,77.13,507606.0,74.185,74.2812,74.1273,74.2042,507606.0
2022-09-12 15:40:00,77.13,77.13,76.91,77.0,602059.0,74.2042,74.2042,73.9926,74.0792,602059.0
2022-09-12 15:50:00,76.99,77.23,76.94,77.17,1309792.0,74.0695,74.3004,74.0214,74.2427,1309792.0
2022-09-13 09:30:00,76.06,78.34,75.92,78.08,2732203.0,73.1748,75.3683,73.0401,75.1182,2732203.0
2022-09-13 09:40:00,78.08,79.42,77.81,78.96,1724148.0,75.1182,76.4074,74.8584,75.9648,1724148.0
2022-09-13 09:50:00,78.98,79.0,78.02,78.05,769055.0,75.984,76.0033,75.0605,75.0893,769055.0
2022-09-13 10:00:00,78.06,78.07,77.17,77.75,1010632.0,75.0989,75.1086,74.2427,74.8007,1010632.0
2022-09-13 10:10:00,77.75,77.76,76.8,76.86,648010.0,74.8007,74.8103,73.8867,73.9445,648010.0
2022-09-13 10:20:00,76.87,77.2,76.69,77.07,603857.0,73.9541,74.2716,73.7809,74.1465,603857.0
2022-09-13 10:30:00,77.06,77.13,76.78,76.84,579348.0,74.1369,74.2042,73.8675,73.9252,579348.0
2022-09-13 10:40:00,76.84,76.84,76.34,76.45,653272.0,73.9252,73.9252,73.4442,73.55,653272.0
2022-09-13 10:50:00,76.45,76.78,76.31,76.53,474384.0,73.55,73.8675,73.4153,73.627,474384.0
2022-09-13 11:00:00,76.53,76.78,76.37,76.44,407550.0,73.627,73.8675,73.473,73.5404,407550.0
2022-09-13 11:10:00,76.43,76.51,76.04,76.09,445176.0,73.5308,73.6077,73.1556,73.2037,445176.0
2022-09-13 11:20:00,76.09,76.09,75.84,75.97,401387.0,73.2037,73.2037,72.9632,73.0882,401387.0
2022-09-13 11:30:00,75.97,76.47,75.87,76.44,428364.0,73.0882,73.5693,72.992,73.5404,428364.0
2022-09-13 11:40:00,76.43,76.46,76.17,76.35,359173.0,73.5308,73.5596,73.2806,73.4538,359173.0
2022-09-13 11:50:00,76.36,76.65,76.33,76.53,298973.0,73.4634,73.7424,73.4346,73.627,298973.0
2022-09-13 12:00:00,76.51,76.79,76.43,76.72,221338.0,73.6077,73.8771,73.5308,73.8098,221338.0
2022-09-13 12:10:00,76.71,77.02,76.55,76.92,437072.0,73.8002,74.0984,73.6462,74.0022,437072.0
2022-09-13 12:20:00,76.92,76.97,76.75,76.78,242653.0,74.0022,74.0503,73.8386,73.8675,242653.0
2022-09-13 12:30:00,76.76,76.94,76.65,76.85,334201.0,73.8483,74.0214,73.7424,73.9348,334201.0
2022-09-13 12:40:00,76.85,77.23,76.85,77.14,368892.0,73.9348,74.3004,73.9348,74.2138,368892.0
2022-09-13 12:50:00,77.15,77.38,77.08,77.26,275191.0,74.2235,74.4447,74.1561,74.3293,275191.0
2022-09-13 13:00:00,77.25,77.48,77.08,77.34,450289.0,74.3197,74.5409,74.1561,74.4063,450289.0
2022-09-13 13:10:00,77.35,77.35,77.06,77.09,135951.0,74.4159,74.4159,74.1369,74.1657,135951.0
2022-09-13 13:20:00,77.09,77.83,77.06,77.81,343320.0,74.1657,74.8777,74.1369,74.8584,343320.0
2022-09-13 13:30:00,77.79,77.82,77.54,77.65,398391.0,74.8392,74.868,74.5987,74.7045,398391.0
2022-09-13 13:40:00,77.66,77.67,77.35,77.49,275451.0,74.7141,74.7237,74.4159,74.5506,275451.0
2022-09-13 13:50:00,77.49,77.6,77.26,77.43,342481.0,74.5506,74.6564,74.3293,74.4928,342481.0
2022-09-13 14:00:00,77.43,77.46,77.28,77.34,224682.0,74.4928,74.5217,74.3485,74.4063,224682.0
2022-09-13 14:10:00,77.35,77.49,77.31,77.44,302390.0,74.4159,74.5506,74.3774,74.5025,302390.0
2022-09-13 14:20:00,77.43,77.44,76.83,76.93,324656.0,74.4928,74.5025,73.9156,74.0118,324656.0
2022-09-13 14:30:00,76.93,76.99,76.82,76.95,246589.0,74.0118,74.0695,73.906,74.031,246589.0
2022-09-13 14:40:00,76.95,77.18,76.93,77.13,313611.0,74.031,74.2523,74.0118,74.2042,313611.0
2022-09-13 14:50:00,77.12,77.14,76.68,76.81,442894.0,74.1946,74.2138,73.7713,73.8964,442894.0
2022-09-13 15:00:00,76.8,77.09,76.8,77.03,344438.0,73.8867,74.1657,73.8867,74.108,344438.0
2022-09-13 15:10:00,77.03,77.09,76.58,76.71,761177.0,74.108,74.1657,73.6751,73.8002,761177.0
2022-09-13 15:20:00,76.7,76.75,76.16,76.26,834661.0,73.7905,73.8386,73.271,73.3672,834661.0
2022-09-13 15:30:00,76.25,76.29,76.07,76.16,1110249.0,73.3576,73.3961,73.1844,73.271,1110249.0
2022-09-13 15:40:00,76.16,76.17,75.87,75.9,887972.0,73.271,73.2806,72.992,73.0209,887972.0
2022-09-13 15:50:00,75.89,76.29,75.78,76.06,2175802.0,73.0113,73.3961,72.9054,73.1748,2175802.0
2022-09-14 09:30:00,75.79,75.87,74.48,74.54,639077.0,72.915,72.992,71.6547,71.7125,639077.0
2022-09-14 09:40:00,74.52,74.53,73.58,73.65,830662.0,71.6932,71.7028,70.7889,70.8562,830662.0
2022-09-14 09:50:00,73.63,73.76,73.1,73.26,602069.0,70.837,70.9621,70.3271,70.481,602069.0
2022-09-14 10:00:00,73.23,73.3,72.86,73.14,671468.0,70.4522,70.5195,70.0962,70.3656,671468.0
2022-09-14 10:10:00,73.13,73.32,72.67,72.75,557444.0,70.356,70.5387,69.9134,69.9904,557444.0
2022-09-14 10:20:00,72.76,72.92,72.36,72.47,497111.0,70.0,70.1539,69.6152,69.721,497111.0
2022-09-14 10:30:00,72.47,72.88,72.1,72.85,689952.0,69.721,70.1154,69.365,70.0866,689952.0
2022-09-14 10:40:00,72.85,72.86,72.39,72.78,565737.0,70.0866,70.0962,69.644,70.0192,565737.0
2022-09-14 10:50:00,72.78,73.41,72.77,73.17,429089.0,70.0192,70.6253,70.0096,70.3944,429089.0
2022-09-14 11:00:00,73.17,73.18,72.63,72.9,351834.0,70.3944,70.4041,69.8749,70.1347,351834.0
2022-09-14 11:10:00,72.92,73.13,72.58,72.64,279097.0,70.1539,70.356,69.8268,69.8845,279097.0
2022-09-14 11:20:00,72.65,72.69,72.37,72.49,398238.0,69.8942,69.9326,69.6248,69.7402,398238.0
2022-09-14 11:30:00,72.5,72.72,72.3,72.48,350560.0,69.7498,69.9615,69.5574,69.7306,350560.0
2022-09-14 11:40:00,72.47,72.48,72.07,72.17,321384.0,69.721,69.7306,69.3362,69.4324,321384.0
2022-09-14 11:50:00,72.18,72.22,71.92,71.98,646565.0,69.442,69.4805,69.1919,69.2496,646565.0
2022-09-14 12:00:00,71.98,72.35,71.96,72.07,329240.0,69.2496,69.6055,69.2303,69.3362,329240.0
2022-09-14 12:10:00,72.07,72.59,71.96,72.52,281532.0,69.3362,69.8364,69.2303,69.7691,281532.0
2022-09-14 12:20:00,72.52,72.52,72.24,72.31,271561.0,69.7691,69.7691,69.4997,69.5671,271561.0
2022-09-14 12:30:00,72.31,72.54,72.25,72.51,212682.0,69.5671,69.7883,69.5093,69.7595,212682.0
2022-09-14 12:40:00,72.51,72.96,72.5,72.89,262150.0,69.7595,70.1924,69.7498,70.1251,262150.0
2022-09-14 12:50:00,72.88,73.11,72.72,72.82,215090.0,70.1154,70.3367,69.9615,70.0577,215090.0
2022-09-14 13:00:00,72.83,72.84,72.5,72.51,143585.0,70.0673,70.077,69.7498,69.7595,143585.0
2022-09-14 13:10:00,72.51,72.81,72.48,72.76,210626.0,69.7595,70.0481,69.7306,70.0,210626.0
2022-09-14 13:20:00,72.76,72.87,72.5,72.53,133443.0,70.0,70.1058,69.7498,69.7787,133443.0
2022-09-14 13:30:00,72.53,72.57,72.32,72.43,146836.0,69.7787,69.8172,69.5767,69.6825,146836.0
2022-09-14 13:40:00,72.43,72.46,72.0,72.06,546511.0,69.6825,69.7114,69.2688,69.3265,546511.0
2022-09-14 13:50:00,72.05,72.19,72.02,72.11,276457.0,69.3169,69.4516,69.2881,69.3746,276457.0
2022-09-14 14:00:00,72.11,72.17,71.77,71.91,322754.0,69.3746,69.4324,69.0475,69.1822,322754.0
2022-09-14 14:10:00,71.91,72.11,71.9,72.01,217783.0,69.1822,69.3746,69.1726,69.2784,217783.0
2022-09-14 14:20:00,72.02,72.19,71.96,72.11,180411.0,69.2881,69.4516,69.2303,69.3746,180411.0
2022-09-14 14:30:00,72.1,72.28,72.07,72.12,258184.0,69.365,69.5382,69.3362,69.3843,258184.0
2022-09-14 14:40:00,72.13,72.24,71.95,72.07,270369.0,69.3939,69.4997,69.2207,69.3362,270369.0
2022-09-14 14:50:00,72.06,72.24,72.01,72.2,395893.0,69.3265,69.4997,69.2784,69.4612,395893.0
2022-09-14 15:00:00,72.2,72.33,72.06,72.32,347132.0,69.4612,69.5863,69.3265,69.5767,347132.0
2022-09-14 15:10:00,72.31,72.32,71.85,71.86,314758.0,69.5671,69.5767,69.1245,69.1341,314758.0
2022-09-14 15:20:00,71.86,72.26,71.79,72.03,490398.0,69.1341,69.519,69.0668,69.2977,490398.0
2022-09-14 15:30:00,72.03,72.03,71.78,72.01,588618.0,69.2977,69.2977,69.0572,69.2784,588618.0
2022-09-14 15:40:00,72.0,72.24,71.97,72.15,843477.0,69.2688,69.4997,69.24,69.4131,843477.0
2022-09-14 15:50:00,72.14,72.33,72.01,72.13,1762672.0,69.4035,69.5863,69.2784,69.3939,1762672.0
2022-09-15 09:30:00,71.5,71.62,71.16,71.32,662886.0,68.7878,68.9032,68.4607,68.6146,662886.0
2022-09-15 09:40:00,71.34,71.93,71.33,71.93,296669.0,68.6339,69.2015,68.6242,69.2015,296669.0
2022-09-15 09:50:00,71.95,72.09,71.77,71.98,205549.0,69.2207,69.3554,69.0475,69.2496,205549.0
2022-09-15 10:00:00,72.0,72.01,71.69,71.7,215056.0,69.2688,69.2784,68.9706,68.9802,215056.0
2022-09-15 10:10:00,71.71,71.84,71.63,71.67,139797.0,68.9898,69.1149,68.9129,68.9513,139797.0
2022-09-15 10:20:00,71.68,71.68,71.1,71.18,239854.0,68.961,68.961,68.403,68.4799,239854.0
2022-09-15 10:30:00,71.17,71.36,71.04,71.29,160629.0,68.4703,68.6531,68.3452,68.5857,160629.0
2022-09-15 10:40:00,71.28,71.39,70.97,71.01,149650.0,68.5761,68.682,68.2779,68.3164,149650.0
2022-09-15 10:50:00,71.0,71.02,70.57,70.78,346812.0,68.3067,68.326,67.8931,68.0951,346812.0
2022-09-15 11:00:00,70.79,70.88,70.69,70.72,162362.0,68.1047,68.1913,68.0085,68.0374,162362.0
2022-09-15 11:10:00,70.7,70.71,70.59,70.71,185978.0,68.0181,68.0277,67.9123,68.0277,185978.0
2022-09-15 11:20:00,70.72,70.9,70.61,70.76,165785.0,68.0374,68.2105,67.9315,68.0759,165785.0
2022-09-15 11:30:00,70.75,70.89,70.64,70.74,249385.0,68.0662,68.2009,67.9604,68.0566,249385.0
2022-09-15 11:40:00,70.75,70.78,70.38,70.38,156184.0,68.0662,68.0951,67.7103,67.7103,156184.0
2022-09-15 11:50:00,70.38,70.38,70.06,70.14,259410.0,67.7103,67.7103,67.4024,67.4794,259410.0
2022-09-15 12:00:00,70.14,70.2,70.04,70.08,172745.0,67.4794,67.5371,67.3832,67.4216,172745.0
2022-09-15 12:10:00,70.07,70.39,69.99,70.34,253202.0,67.412,67.7199,67.3351,67.6718,253202.0
2022-09-15 12:20:00,70.34,70.44,70.16,70.43,160923.0,67.6718,67.768,67.4986,67.7584,160923.0
2022-09-15 12:30:00,70.43,70.45,70.29,70.35,130511.0,67.7584,67.7776,67.6237,67.6814,130511.0
2022-09-15 12:40:00,70.34,70.44,70.3,70.38,98274.0,67.6718,67.768,67.6333,67.7103,98274.0
2022-09-15 12:50:00,70.39,70.56,70.34,70.56,110982.0,67.7199,67.8834,67.6718,67.8834,110982.0
2022-09-15 13:00:00,70.57,70.85,70.55,70.58,197064.0,67.8931,68.1624,67.8738,67.9027,197064.0
2022-09-15 13:10:00,70.57,70.64,70.52,70.61,99887.0,67.8931,67.9604,67.845,67.9315,99887.0
2022-09-15 13:20:00,70.6,70.7,70.54,70.55,152585.0,67.9219,68.0181,67.8642,67.8738,152585.0
2022-09-15 13:30:00,70.55,70.62,70.39,70.45,207563.0,67.8738,67.9412,67.7199,67.7776,207563.0
2022-09-15 13:40:00,70.45,70.47,70.38,70.41,140704.0,67.7776,67.7969,67.7103,67.7391,140704.0
2022-09-15 13:50:00,70.4,70.51,70.35,70.51,103849.0,67.7295,67.8353,67.6814,67.8353,103849.0
2022-09-15 14:00:00,70.51,70.53,70.33,70.36,158806.0,67.8353,67.8546,67.6622,67.691,158806.0
2022-09-15 14:10:00,70.37,70.42,70.27,70.3,116571.0,67.7006,67.7487,67.6044,67.6333,116571.0
2022-09-15 14:20:00,70.29,70.36,70.22,70.34,113523.0,67.6237,67.691,67.5563,67.6718,113523.0
2022-09-15 14:30:00,70.33,70.48,70.25,70.48,140655.0,67.6622,67.8065,67.5852,67.8065,140655.0
2022-09-15 14:40:00,70.48,70.5,70.24,70.26,119028.0,67.8065,67.8257,67.5756,67.5948,119028.0
2022-09-15 14:50:00,70.26,70.3,70.2,70.28,133564.0,67.5948,67.6333,67.5371,67.6141,133564.0
2022-09-15 15:00:00,70.29,70.32,70.13,70.13,190523.0,67.6237,67.6525,67.4698,67.4698,190523.0
2022-09-15 15:10:00,70.14,70.14,69.81,69.82,241813.0,67.4794,67.4794,67.1619,67.1715,241813.0
2022-09-15 15:20:00,69.82,69.94,69.79,69.84,341265.0,67.1715,67.287,67.1426,67.1908,341265.0
2022-09-15 15:30:00,69.83,69.99,69.74,69.95,310076.0,67.1811,67.3351,67.0945,67.2966,310076.0
2022-09-15 15:40:00,69.95,70.19,69.85,70.12,496059.0,67.2966,67.5275,67.2004,67.4601,496059.0
2022-09-15 15:50:00,70.12,70.32,69.99,70.2,1240452.0,67.4601,67.6525,67.3351,67.5371,1240452.0
2022-09-16 09:30:00,69.58,69.8,69.21,69.32,1194422.0,66.9406,67.1523,66.5846,66.6905,1194422.0
2022-09-16 09:40:00,69.31,69.38,68.77,68.84,225782.0,66.6809,66.7482,66.1613,66.2287,225782.0
2022-09-16 09:50:00,68.84,69.02,68.53,68.55,217610.0,66.2287,66.4019,65.9304,65.9497,217610.0
2022-09-16 10:00:00,68.56,68.96,68.55,68.72,214421.0,65.9593,66.3441,65.9497,66.1132,214421.0
2022-09-16 10:10:00,68.71,69.07,68.63,68.9,172389.0,66.1036,66.45,66.0267,66.2864,172389.0
2022-09-16 10:20:00,68.9,69.03,68.81,68.86,188699.0,66.2864,66.4115,66.1998,66.2479,188699.0
2022-09-16 10:30:00,68.87,69.2,68.86,69.07,291632.0,66.2575,66.575,66.2479,66.45,291632.0
2022-09-16 10:40:00,69.07,69.21,68.81,68.92,214331.0,66.45,66.5846,66.1998,66.3056,214331.0
2022-09-16 10:50:00,68.92,69.19,68.91,69.14,205518.0,66.3056,66.5654,66.296,66.5173,205518.0
2022-09-16 11:00:00,69.15,69.34,69.11,69.25,138074.0,66.5269,66.7097,66.4884,66.6231,138074.0
2022-09-16 11:10:00,69.25,69.37,69.17,69.33,192949.0,66.6231,66.7386,66.5462,66.7001,192949.0
2022-09-16 11:20:00,69.33,69.33,68.96,69.0,154593.0,66.7001,66.7001,66.3441,66.3826,154593.0
2022-09-16 11:30:00,68.99,69.17,68.98,69.03,131938.0,66.373,66.5462,66.3634,66.4115,131938.0
2022-09-16 11:40:00,69.02,69.14,68.96,69.01,151213.0,66.4019,66.5173,66.3441,66.3922,151213.0
2022-09-16 11:50:00,69.01,69.11,68.95,69.02,157211.0,66.3922,66.4884,66.3345,66.4019,157211.0
2022-09-16 12:00:00,69.03,69.09,68.95,68.95,107059.0,66.4115,66.4692,66.3345,66.3345,107059.0
2022-09-16 12:10:00,68.95,69.0,68.76,68.78,161625.0,66.3345,66.3826,66.1517,66.171,161625.0
2022-09-16 12:20:00,68.78,68.79,68.56,68.58,120132.0,66.171,66.1806,65.9593,65.9785,120132.0
2022-09-16 12:30:00,68.58,68.71,68.42,68.44,203216.0,65.9785,66.1036,65.8246,65.8439,203216.0
2022-09-16 12:40:00,68.45,68.64,68.44,68.64,224298.0,65.8535,66.0363,65.8439,66.0363,224298.0
2022-09-16 12:50:00,68.64,68.84,68.63,68.82,133506.0,66.0363,66.2287,66.0267,66.2094,133506.0
2022-09-16 13:00:00,68.83,69.0,68.82,68.95,146801.0,66.2191,66.3826,66.2094,66.3345,146801.0
2022-09-16 13:10:00,68.95,69.0,68.86,68.88,136529.0,66.3345,66.3826,66.2479,66.2672,136529.0
2022-09-16 13:20:00,68.88,68.9,68.7,68.75,160762.0,66.2672,66.2864,66.094,66.1421,160762.0
2022-09-16 13:30:00,68.75,68.83,68.63,68.73,164208.0,66.1421,66.2191,66.0267,66.1229,164208.0
2022-09-16 13:40:00,68.74,68.75,68.47,68.52,110196.0,66.1325,66.1421,65.8727,65.9208,110196.0
2022-09-16 13:50:00,68.52,68.52,68.39,68.5,126730.0,65.9208,65.9208,65.7958,65.9016,126730.0
2022-09-16 14:00:00,68.49,68.58,68.4,68.45,164356.0,65.892,65.9785,65.8054,65.8535,164356.0
2022-09-16 14:10:00,68.46,68.47,68.24,68.26,170388.0,65.8631,65.8727,65.6514,65.6707,170388.0
2022-09-16 14:20:00,68.27,68.59,68.26,68.51,236117.0,65.6803,65.9882,65.6707,65.9112,236117.0
2022-09-16 14:30:00,68.5,68.57,68.4,68.48,167703.0,65.9016,65.9689,65.8054,65.8823,167703.0
2022-09-16 14:40:00,68.48,68.55,68.34,68.5,184023.0,65.8823,65.9497,65.7477,65.9016,184023.0
2022-09-16 14:50:00,68.49,68.63,68.43,68.57,194699.0,65.892,66.0267,65.8342,65.9689,194699.0
2022-09-16 15:00:00,68.57,68.78,68.57,68.65,288516.0,65.9689,66.171,65.9689,66.0459,288516.0
2022-09-16 15:10:00,68.63,68.69,68.5,68.63,203707.0,66.0267,66.0844,65.9016,66.0267,203707.0
2022-09-16 15:20:00,68.63,68.79,68.56,68.61,222561.0,66.0267,66.1806,65.9593,66.0074,222561.0
2022-09-16 15:30:00,68.62,68.85,68.53,68.84,422010.0,66.017,66.2383,65.9304,66.2287,422010.0
2022-09-16 15:40:00,68.85,68.92,68.61,68.78,493265.0,66.2383,66.3056,66.0074,66.171,493265.0
2022-09-16 15:50:00,68.77,69.01,68.74,68.81,1249417.0,66.1613,66.3922,66.1325,66.1998,1249417.0
2022-09-19 09:30:00,68.2,68.62,68.2,68.57,280001.0,65.613,66.017,65.613,65.9689,280001.0
2022-09-19 09:40:00,68.58,68.84,68.54,68.72,255728.0,65.9785,66.2287,65.9401,66.1132,255728.0
2022-09-19 09:50:00,68.73,68.8,68.62,68.64,110647.0,66.1229,66.1902,66.017,66.0363,110647.0
2022-09-19 10:00:00,68.64,68.65,68.44,68.49,189137.0,66.0363,66.0459,65.8439,65.892,189137.0
2022-09-19 10:10:00,68.49,68.75,68.49,68.56,130588.0,65.892,66.1421,65.892,65.9593,130588.0
2022-09-19 10:20:00,68.57,68.64,68.42,68.63,123510.0,65.9689,66.0363,65.8246,66.0267,123510.0
2022-09-19 10:30:00,68.64,68.79,68.55,68.69,108990.0,66.0363,66.1806,65.9497,66.0844,108990.0
2022-09-19 10:40:00,68.7,68.77,68.68,68.68,119556.0,66.094,66.1613,66.0748,66.0748,119556.0
2022-09-19 10:50:00,68.67,68.69,68.49,68.57,134121.0,66.0651,66.0844,65.892,65.9689,134121.0
2022-09-19 11:00:00,68.59,68.72,68.52,68.57,122326.0,65.9882,66.1132,65.9208,65.9689,122326.0
2022-09-19 11:10:00,68.57,68.68,68.48,68.56,92029.0,65.9689,66.0748,65.8823,65.9593,92029.0
2022-09-19 11:20:00,68.55,68.57,68.3,68.33,129470.0,65.9497,65.9689,65.7092,65.738,129470.0
2022-09-19 11:30:00,68.32,68.36,68.08,68.1,168354.0,65.7284,65.7669,65.4975,65.5168,168354.0
2022-09-19 11:40:00,68.09,68.23,68.08,68.22,72094.0,65.5071,65.6418,65.4975,65.6322,72094.0
2022-09-19 11:50:00,68.23,68.3,68.09,68.09,123764.0,65.6418,65.7092,65.5071,65.5071,123764.0
2022-09-19 12:00:00,68.1,68.17,67.9,68.06,124664.0,65.5168,65.5841,65.3243,65.4783,124664.0
2022-09-19 12:10:00,68.06,68.21,68.03,68.17,125305.0,65.4783,65.6226,65.4494,65.5841,125305.0
2022-09-19 12:20:00,68.16,68.18,68.07,68.12,66762.0,65.5745,65.5937,65.4879,65.536,66762.0
2022-09-19 12:30:00,68.11,68.41,68.08,68.39,127584.0,65.5264,65.815,65.4975,65.7958,127584.0
2022-09-19 12:40:00,68.38,68.42,68.3,68.38,66737.0,65.7861,65.8246,65.7092,65.7861,66737.0
2022-09-19 12:50:00,68.38,68.49,68.37,68.44,64228.0,65.7861,65.892,65.7765,65.8439,64228.0
2022-09-19 13:00:00,68.47,68.5,68.31,68.38,72629.0,65.8727,65.9016,65.7188,65.7861,72629.0
2022-09-19 13:10:00,68.39,68.4,68.22,68.27,59216.0,65.7958,65.8054,65.6322,65.6803,59216.0
2022-09-19 13:20:00,68.28,68.37,68.26,68.35,106897.0,65.6899,65.7765,65.6707,65.7573,106897.0
2022-09-19 13:30:00,68.35,68.4,68.21,68.27,135252.0,65.7573,65.8054,65.6226,65.6803,135252.0
2022-09-19 13:40:00,68.26,68.35,68.25,68.26,100261.0,65.6707,65.7573,65.6611,65.6707,100261.0
2022-09-19 13:50:00,68.26,68.3,68.19,68.21,74581.0,65.6707,65.7092,65.6033,65.6226,74581.0
2022-09-19 14:00:00,68.21,68.23,68.12,68.21,108540.0,65.6226,65.6418,65.536,65.6226,108540.0
2022-09-19 14:10:00,68.21,68.25,68.13,68.17,121154.0,65.6226,65.6611,65.5456,65.5841,121154.0
2022-09-19 14:20:00,68.17,68.23,68.08,68.22,92487.0,65.5841,65.6418,65.4975,65.6322,92487.0
2022-09-19 14:30:00,68.22,68.42,68.22,68.41,95167.0,65.6322,65.8246,65.6322,65.815,95167.0
2022-09-19 14:40:00,68.4,68.45,68.33,68.36,179329.0,65.8054,65.8535,65.738,65.7669,179329.0
2022-09-19 14:50:00,68.36,68.54,68.36,68.5,146414.0,65.7669,65.9401,65.7669,65.9016,146414.0
2022-09-19 15:00:00,68.51,68.74,68.5,68.71,167798.0,65.9112,66.1325,65.9016,66.1036,167798.0
2022-09-19 15:10:00,68.71,68.96,68.66,68.87,285361.0,66.1036,66.3441,66.0555,66.2575,285361.0
2022-09-19 15:20:00,68.87,69.01,68.84,68.9,195114.0,66.2575,66.3922,66.2287,66.2864,195114.0
2022-09-19 15:30:00,68.89,69.0,68.88,68.95,170404.0,66.2768,66.3826,66.2672,66.3345,170404.0
2022-09-19 15:40:00,68.95,69.03,68.93,69.01,243877.0,66.3345,66.4115,66.3153,66.3922,243877.0
2022-09-19 15:50:00,69.02,69.13,68.92,69.08,568732.0,66.4019,66.5077,66.3056,66.4596,568732.0
2022-09-20 09:30:00,68.27,68.38,67.88,67.91,259884.0,65.6803,65.7861,65.3051,65.334,259884.0
2022-09-20 09:40:00,67.93,68.14,67.83,68.06,181850.0,65.3532,65.5552,65.257,65.4783,181850.0
2022-09-20 09:50:00,68.06,68.07,67.77,67.85,214311.0,65.4783,65.4879,65.1993,65.2762,214311.0
2022-09-20 10:00:00,67.84,67.84,67.67,67.8,179905.0,65.2666,65.2666,65.1031,65.2281,179905.0
2022-09-20 10:10:00,67.79,67.84,67.63,67.7,187904.0,65.2185,65.2666,65.0646,65.1319,187904.0
2022-09-20 10:20:00,67.72,67.86,67.6,67.69,181242.0,65.1512,65.2859,65.0357,65.1223,181242.0
2022-09-20 10:30:00,67.69,67.69,67.44,67.5,194834.0,65.1223,65.1223,64.8818,64.9395,194834.0
2022-09-20 10:40:00,67.5,67.68,67.5,67.66,124322.0,64.9395,65.1127,64.9395,65.0934,124322.0
2022-09-20 10:50:00,67.65,67.9,67.63,67.9,336126.0,65.0838,65.3243,65.0646,65.3243,336126.0
2022-09-20 11:00:00,67.91,67.95,67.76,67.94,173341.0,65.334,65.3724,65.1897,65.3628,173341.0
2022-09-20 11:10:00,67.94,67.97,67.8,67.84,229722.0,65.3628,65.3917,65.2281,65.2666,229722.0
2022-09-20 11:20:00,67.84,67.84,67.65,67.72,128367.0,65.2666,65.2666,65.0838,65.1512,128367.0
2022-09-20 11:30:00,67.73,67.76,67.61,67.66,87100.0,65.1608,65.1897,65.0453,65.0934,87100.0
2022-09-20 11:40:00,67.65,67.77,67.64,67.75,87215.0,65.0838,65.1993,65.0742,65.18,87215.0
2022-09-20 11:50:00,67.74,67.89,67.7,67.85,159655.0,65.1704,65.3147,65.1319,65.2762,159655.0
2022-09-20 12:00:00,67.86,67.93,67.82,67.86,114366.0,65.2859,65.3532,65.2474,65.2859,114366.0
2022-09-20 12:10:00,67.85,67.97,67.81,67.84,128096.0,65.2762,65.3917,65.2378,65.2666,128096.0
2022-09-20 12:20:00,67.84,67.9,67.67,67.67,71999.0,65.2666,65.3243,65.1031,65.1031,71999.0
2022-09-20 12:30:00,67.67,67.75,67.62,67.71,98863.0,65.1031,65.18,65.055,65.1415,98863.0
2022-09-20 12:40:00,67.72,67.8,67.65,67.75,87491.0,65.1512,65.2281,65.0838,65.18,87491.0
2022-09-20 12:50:00,67.76,67.87,67.74,67.78,100131.0,65.1897,65.2955,65.1704,65.2089,100131.0
2022-09-20 13:00:00,67.78,67.85,67.75,67.83,115809.0,65.2089,65.2762,65.18,65.257,115809.0
2022-09-20 13:10:00,67.82,67.85,67.73,67.84,124898.0,65.2474,65.2762,65.1608,65.2666,124898.0
2022-09-20 13:20:00,67.86,67.98,67.83,67.91,235930.0,65.2859,65.4013,65.257,65.334,235930.0
2022-09-20 13:30:00,67.9,67.9,67.73,67.78,110010.0,65.3243,65.3243,65.1608,65.2089,110010.0
2022-09-20 13:40:00,67.77,67.89,67.71,67.71,120898.0,65.1993,65.3147,65.1415,65.1415,120898.0
2022-09-20 13:50:00,67.72,67.74,67.59,67.65,127587.0,65.1512,65.1704,65.0261,65.0838,127587.0
2022-09-20 14:00:00,67.65,67.87,67.64,67.83,135531.0,65.0838,65.2955,65.0742,65.257,135531.0
2022-09-20 14:10:00,67.83,67.9,67.73,67.9,109306.0,65.257,65.3243,65.1608,65.3243,109306.0
2022-09-20 14:20:00,67.9,68.05,67.88,67.95,184329.0,65.3243,65.4687,65.3051,65.3724,184329.0
2022-09-20 14:30:00,67.94,67.94,67.8,67.86,106452.0,65.3628,65.3628,65.2281,65.2859,106452.0
2022-09-20 14:40:00,67.87,68.19,67.75,68.08,161974.0,65.2955,65.6033,65.18,65.4975,161974.0
2022-09-20 14:50:00,68.09,68.21,68.02,68.16,146958.0,65.5071,65.6226,65.4398,65.5745,146958.0
2022-09-20 15:00:00,68.16,68.26,68.01,68.03,110121.0,65.5745,65.6707,65.4302,65.4494,110121.0
2022-09-20 15:10:00,68.03,68.19,68.01,68.17,100626.0,65.4494,65.6033,65.4302,65.5841,100626.0
2022-09-20 15:20:00,68.17,68.3,68.15,68.27,97913.0,65.5841,65.7092,65.5649,65.6803,97913.0
2022-09-20 15:30:00,68.27,68.46,68.12,68.42,135554.0,65.6803,65.8631,65.536,65.8246,135554.0
2022-09-20 15:40:00,68.42,68.45,68.29,68.34,186628.0,65.8246,65.8535,65.6995,65.7477,186628.0
2022-09-20 15:50:00,68.33,68.36,68.04,68.11,623704.0,65.738,65.7669,65.459,65.5264,623704.0
2022-09-21 09:30:00,68.71,68.88,68.4,68.51,234748.0,66.1036,66.2672,65.8054,65.9112,234748.0
2022-09-21 09:40:00,68.5,68.7,68.43,68.59,123885.0,65.9016,66.094,65.8342,65.9882,123885.0
2022-09-21 09:50:00,68.57,68.67,68.48,68.59,92701.0,65.9689,66.0651,65.8823,65.9882,92701.0
2022-09-21 10:00:00,68.59,68.8,68.57,68.77,140878.0,65.9882,66.1902,65.9689,66.1613,140878.0
2022-09-21 10:10:00,68.77,68.77,68.44,68.45,68493.0,66.1613,66.1613,65.8439,65.8535,68493.0
2022-09-21 10:20:00,68.47,68.72,68.44,68.72,150579.0,65.8727,66.1132,65.8439,66.1132,150579.0
2022-09-21 10:30:00,68.72,68.73,68.52,68.54,74183.0,66.1132,66.1229,65.9208,65.9401,74183.0
2022-09-21 10:40:00,68.53,68.55,68.39,68.45,53768.0,65.9304,65.9497,65.7958,65.8535,53768.0
2022-09-21 10:50:00,68.45,68.54,68.36,68.44,62121.0,65.8535,65.9401,65.7669,65.8439,62121.0
2022-09-21 11:00:00,68.45,68.45,68.3,68.41,56733.0,65.8535,65.8535,65.7092,65.815,56733.0
2022-09-21 11:10:00,68.41,68.49,68.4,68.43,39844.0,65.815,65.892,65.8054,65.8342,39844.0
2022-09-21 11:20:00,68.42,68.44,68.31,68.39,46640.0,65.8246,65.8439,65.7188,65.7958,46640.0
2022-09-21 11:30:00,68.4,68.46,68.38,68.43,34032.0,65.8054,65.8631,65.7861,65.8342,34032.0
2022-09-21 11:40:00,68.43,68.49,68.38,68.4,46156.0,65.8342,65.892,65.7861,65.8054,46156.0
2022-09-21 11:50:00,68.4,68.45,68.37,68.39,46614.0,65.8054,65.8535,65.7765,65.7958,46614.0
2022-09-21 12:00:00,68.38,68.39,68.27,68.37,44974.0,65.7861,65.7958,65.6803,65.7765,44974.0
2022-09-21 12:10:00,68.37,68.44,68.34,68.44,69420.0,65.7765,65.8439,65.7477,65.8439,69420.0
2022-09-21 12:20:00,68.44,68.47,68.34,68.45,61211.0,65.8439,65.8727,65.7477,65.8535,61211.0
2022-09-21 12:30:00,68.45,68.56,68.41,68.45,42820.0,65.8535,65.9593,65.815,65.8535,42820.0
2022-09-21 12:40:00,68.47,68.48,68.34,68.42,37215.0,65.8727,65.8823,65.7477,65.8246,37215.0
2022-09-21 12:50:00,68.43,68.49,68.33,68.33,57025.0,65.8342,65.892,65.738,65.738,57025.0
2022-09-21 13:00:00,68.34,68.44,68.33,68.43,59397.0,65.7477,65.8439,65.738,65.8342,59397.0
2022-09-21 13:10:00,68.42,68.44,68.33,68.36,39033.0,65.8246,65.8439,65.738,65.7669,39033.0
2022-09-21 13:20:00,68.36,68.41,68.32,68.41,40938.0,65.7669,65.815,65.7284,65.815,40938.0
2022-09-21 13:30:00,68.41,68.53,68.41,68.49,48878.0,65.815,65.9304,65.815,65.892,48878.0
2022-09-21 13:40:00,68.49,68.56,68.43,68.52,63651.0,65.892,65.9593,65.8342,65.9208,63651.0
2022-09-21 13:50:00,68.52,68.59,68.46,68.58,48239.0,65.9208,65.9882,65.8631,65.9785,48239.0
2022-09-21 14:00:00,68.56,68.56,67.37,67.79,172075.0,65.9593,65.9593,64.8144,65.2185,172075.0
2022-09-21 14:10:00,67.74,67.86,67.41,67.49,108772.0,65.1704,65.2859,64.8529,64.9299,108772.0
2022-09-21 14:20:00,67.48,67.75,67.48,67.56,131796.0,64.9203,65.18,64.9203,64.9972,131796.0
2022-09-21 14:30:00,67.56,68.08,67.35,67.91,358656.0,64.9972,65.4975,64.7952,65.334,358656.0
2022-09-21 14:40:00,67.88,68.8,67.81,68.4,152743.0,65.3051,66.1902,65.2378,65.8054,152743.0
2022-09-21 14:50:00,68.4,68.56,68.16,68.39,178127.0,65.8054,65.9593,65.5745,65.7958,178127.0
2022-09-21 15:00:00,68.4,68.49,68.1,68.12,154743.0,65.8054,65.892,65.5168,65.536,154743.0
2022-09-21 15:10:00,68.11,68.23,67.61,68.0,146506.0,65.5264,65.6418,65.0453,65.4205,146506.0
2022-09-21 15:20:00,67.97,67.97,67.39,67.41,138344.0,65.3917,65.3917,64.8337,64.8529,138344.0
2022-09-21 15:30:00,67.4,67.52,67.02,67.06,201984.0,64.8433,64.9588,64.4777,64.5162,201984.0
2022-09-21 15:40:00,67.05,67.15,66.89,66.97,256378.0,64.5066,64.6028,64.3527,64.4296,256378.0
2022-09-21 15:50:00,66.98,67.1,66.74,66.75,681683.0,64.4392,64.5547,64.2083,64.218,681683.0
2022-09-22 09:30:00,66.85,66.94,66.33,66.37,234412.0,64.3142,64.4008,63.8139,63.8524,234412.0
2022-09-22 09:40:00,66.36,66.41,66.15,66.28,147470.0,63.8428,63.8909,63.6407,63.7658,147470.0
2022-09-22 09:50:00,66.29,66.53,66.12,66.16,342102.0,63.7754,64.0063,63.6119,63.6503,342102.0
2022-09-22 10:00:00,66.16,66.6,66.12,66.51,166640.0,63.6503,64.0737,63.6119,63.9871,166640.0
2022-09-22 10:10:00,66.5,66.77,66.47,66.5,114034.0,63.9774,64.2372,63.9486,63.9774,114034.0
2022-09-22 10:20:00,66.5,66.56,66.33,66.51,119403.0,63.9774,64.0352,63.8139,63.9871,119403.0
2022-09-22 10:30:00,66.51,66.6,66.29,66.52,123511.0,63.9871,64.0737,63.7754,63.9967,123511.0
2022-09-22 10:40:00,66.51,66.54,66.3,66.37,113746.0,63.9871,64.0159,63.785,63.8524,113746.0
2022-09-22 10:50:00,66.37,66.37,66.11,66.14,73108.0,63.8524,63.8524,63.6022,63.6311,73108.0
2022-09-22 11:00:00,66.13,66.26,66.03,66.18,131515.0,63.6215,63.7466,63.5253,63.6696,131515.0
2022-09-22 11:10:00,66.16,66.16,65.9,65.91,76968.0,63.6503,63.6503,63.4002,63.4098,76968.0
2022-09-22 11:20:00,65.92,66.07,65.84,66.04,118466.0,63.4194,63.5638,63.3425,63.5349,118466.0
2022-09-22 11:30:00,66.05,66.16,66.0,66.09,70042.0,63.5445,63.6503,63.4964,63.583,70042.0
2022-09-22 11:40:00,66.08,66.33,66.04,66.31,106657.0,63.5734,63.8139,63.5349,63.7947,106657.0
2022-09-22 11:50:00,66.31,66.35,66.1,66.18,94320.0,63.7947,63.8331,63.5926,63.6696,94320.0
2022-09-22 12:00:00,66.17,66.29,66.15,66.27,62186.0,63.66,63.7754,63.6407,63.7562,62186.0
2022-09-22 12:10:00,66.29,66.29,66.13,66.27,65973.0,63.7754,63.7754,63.6215,63.7562,65973.0
2022-09-22 12:20:00,66.28,66.47,66.23,66.3,78001.0,63.7658,63.9486,63.7177,63.785,78001.0
2022-09-22 12:30:00,66.3,66.31,66.19,66.25,61326.0,63.785,63.7947,63.6792,63.7369,61326.0
2022-09-22 12:40:00,66.25,66.33,66.17,66.18,59655.0,63.7369,63.8139,63.66,63.6696,59655.0
2022-09-22 12:50:00,66.17,66.4,66.17,66.24,87809.0,63.66,63.8812,63.66,63.7273,87809.0
2022-09-22 13:00:00,66.22,66.27,66.09,66.1,61021.0,63.7081,63.7562,63.583,63.5926,61021.0
2022-09-22 13:10:00,66.1,66.12,65.97,66.06,83050.0,63.5926,63.6119,63.4676,63.5541,83050.0
2022-09-22 13:20:00,66.07,66.2,66.02,66.18,61686.0,63.5638,63.6888,63.5157,63.6696,61686.0
2022-09-22 13:30:00,66.17,66.32,66.17,66.26,98556.0,63.66,63.8043,63.66,63.7466,98556.0
2022-09-22 13:40:00,66.26,66.31,66.14,66.2,111448.0,63.7466,63.7947,63.6311,63.6888,111448.0
2022-09-22 13:50:00,66.19,66.35,66.19,66.25,83720.0,63.6792,63.8331,63.6792,63.7369,83720.0
2022-09-22 14:00:00,66.25,66.3,66.19,66.2,71529.0,63.7369,63.785,63.6792,63.6888,71529.0
2022-09-22 14:10:00,66.2,66.24,66.12,66.19,77803.0,63.6888,63.7273,63.6119,63.6792,77803.0
2022-09-22 14:20:00,66.2,66.23,66.1,66.17,73575.0,63.6888,63.7177,63.5926,63.66,73575.0
2022-09-22 14:30:00,66.16,66.32,66.13,66.32,86506.0,63.6503,63.8043,63.6215,63.8043,86506.0
2022-09-22 14:40:00,66.32,66.32,66.15,66.25,100725.0,63.8043,63.8043,63.6407,63.7369,100725.0
2022-09-22 14:50:00,66.23,66.51,66.23,66.41,111070.0,63.7177,63.9871,63.7177,63.8909,111070.0
2022-09-22 15:00:00,66.42,66.62,66.41,66.61,146844.0,63.9005,64.0929,63.8909,64.0833,146844.0
2022-09-22 15:10:00,66.62,66.75,66.54,66.55,150098.0,64.0929,64.218,64.0159,64.0256,150098.0
2022-09-22 15:20:00,66.55,66.56,66.28,66.42,154107.0,64.0256,64.0352,63.7658,63.9005,154107.0
2022-09-22 15:30:00,66.42,66.5,66.38,66.38,261038.0,63.9005,63.9774,63.862,63.862,261038.0
2022-09-22 15:40:00,66.39,66.58,66.31,66.5,238244.0,63.8716,64.0544,63.7947,63.9774,238244.0
2022-09-22 15:50:00,66.5,66.5,66.0,66.02,677658.0,63.9774,63.9774,63.4964,63.5157,677658.0
2022-09-23 09:30:00,65.35,65.44,64.88,64.92,311862.0,62.8711,62.9577,62.4189,62.4574,311862.0
2022-09-23 09:40:00,64.93,65.0,64.72,64.8,266154.0,62.467,62.5343,62.265,62.3419,266154.0
2022-09-23 09:50:00,64.81,64.9,64.65,64.67,293003.0,62.3516,62.4381,62.1976,62.2169,293003.0
2022-09-23 10:00:00,64.67,64.81,64.58,64.79,212428.0,62.2169,62.3516,62.1303,62.3323,212428.0
2022-09-23 10:10:00,64.78,64.94,64.68,64.7,196707.0,62.3227,62.4766,62.2265,62.2457,196707.0
2022-09-23 10:20:00,64.7,64.82,64.47,64.78,254570.0,62.2457,62.3612,62.0245,62.3227,254570.0
2022-09-23 10:30:00,64.8,64.81,64.55,64.68,129802.0,62.3419,62.3516,62.1014,62.2265,129802.0
2022-09-23 10:40:00,64.68,64.84,64.6,64.64,111058.0,62.2265,62.3804,62.1495,62.188,111058.0
2022-09-23 10:50:00,64.63,64.69,64.53,64.58,131977.0,62.1784,62.2361,62.0822,62.1303,131977.0
2022-09-23 11:00:00,64.57,64.72,64.49,64.65,165958.0,62.1207,62.265,62.0437,62.1976,165958.0
2022-09-23 11:10:00,64.65,64.7,64.54,64.69,107571.0,62.1976,62.2457,62.0918,62.2361,107571.0
2022-09-23 11:20:00,64.68,64.71,64.5,64.54,117389.0,62.2265,62.2553,62.0533,62.0918,117389.0
2022-09-23 11:30:00,64.55,64.66,64.42,64.42,160089.0,62.1014,62.2072,61.9763,61.9763,160089.0
2022-09-23 11:40:00,64.42,64.46,64.2,64.27,133218.0,61.9763,62.0148,61.7647,61.832,133218.0
2022-09-23 11:50:00,64.27,64.43,64.27,64.38,81338.0,61.832,61.986,61.832,61.9379,81338.0
2022-09-23 12:00:00,64.38,64.43,64.19,64.2,217741.0,61.9379,61.986,61.7551,61.7647,217741.0
2022-09-23 12:10:00,64.2,64.22,64.15,64.2,167616.0,61.7647,61.7839,61.7166,61.7647,167616.0
2022-09-23 12:20:00,64.2,64.21,63.93,63.93,288132.0,61.7647,61.7743,61.5049,61.5049,288132.0
2022-09-23 12:30:00,63.93,63.98,63.87,63.93,268064.0,61.5049,61.553,61.4472,61.5049,268064.0
2022-09-23 12:40:00,63.93,64.16,63.9,64.16,160067.0,61.5049,61.7262,61.4761,61.7262,160067.0
2022-09-23 12:50:00,64.17,64.39,64.16,64.34,66380.0,61.7358,61.9475,61.7262,61.8994,66380.0
2022-09-23 13:00:00,64.33,64.55,64.29,64.5,117368.0,61.8898,62.1014,61.8513,62.0533,117368.0
2022-09-23 13:10:00,64.49,64.65,64.48,64.63,70498.0,62.0437,62.1976,62.0341,62.1784,70498.0
2022-09-23 13:20:00,64.63,64.64,64.35,64.37,98361.0,62.1784,62.188,61.909,61.9282,98361.0
2022-09-23 13:30:00,64.37,64.52,64.33,64.44,99754.0,61.9282,62.0726,61.8898,61.9956,99754.0
2022-09-23 13:40:00,64.44,64.49,64.37,64.41,85347.0,61.9956,62.0437,61.9282,61.9667,85347.0
2022-09-23 13:50:00,64.4,64.46,64.37,64.45,60320.0,61.9571,62.0148,61.9282,62.0052,60320.0
2022-09-23 14:00:00,64.43,64.57,64.34,64.38,100626.0,61.986,62.1207,61.8994,61.9379,100626.0
2022-09-23 14:10:00,64.39,64.42,64.17,64.19,151747.0,61.9475,61.9763,61.7358,61.7551,151747.0
2022-09-23 14:20:00,64.2,64.39,64.19,64.31,132607.0,61.7647,61.9475,61.7551,61.8705,132607.0
2022-09-23 14:30:00,64.3,64.34,64.13,64.16,82140.0,61.8609,61.8994,61.6973,61.7262,82140.0
2022-09-23 14:40:00,64.14,64.23,64.09,64.15,176555.0,61.707,61.7936,61.6589,61.7166,176555.0
2022-09-23 14:50:00,64.14,64.2,63.94,63.97,113136.0,61.707,61.7647,61.5146,61.5434,113136.0
2022-09-23 15:00:00,63.97,64.43,63.96,64.35,185548.0,61.5434,61.986,61.5338,61.909,185548.0
2022-09-23 15:10:00,64.37,64.54,64.28,64.41,132712.0,61.9282,62.0918,61.8417,61.9667,132712.0
2022-09-23 15:20:00,64.4,64.45,64.24,64.38,124584.0,61.9571,62.0052,61.8032,61.9379,124584.0
2022-09-23 15:30:00,64.38,64.52,64.29,64.42,175032.0,61.9379,62.0726,61.8513,61.9763,175032.0
2022-09-23 15:40:00,64.42,64.56,64.34,64.41,271194.0,61.9763,62.111,61.8994,61.9667,271194.0
2022-09-23 15:50:00,64.42,64.57,64.28,64.56,799485.0,61.9763,62.1207,61.8417,62.111,799485.0
2022-09-26 09:30:00,64.33,64.92,64.27,64.59,322607.0,61.8898,62.4574,61.832,62.1399,322607.0
2022-09-26 09:40:00,64.58,64.7,64.36,64.45,176022.0,62.1303,62.2457,61.9186,62.0052,176022.0
2022-09-26 09:50:00,64.45,64.58,64.29,64.4,94575.0,62.0052,62.1303,61.8513,61.9571,94575.0
2022-09-26 10:00:00,64.4,64.5,64.2,64.26,144816.0,61.9571,62.0533,61.7647,61.8224,144816.0
2022-09-26 10:10:00,64.25,64.54,64.11,64.53,83292.0,61.8128,62.0918,61.6781,62.0822,83292.0
2022-09-26 10:20:00,64.53,64.63,64.45,64.49,80869.0,62.0822,62.1784,62.0052,62.0437,80869.0
2022-09-26 10:30:00,64.49,64.52,64.39,64.41,67820.0,62.0437,62.0726,61.9475,61.9667,67820.0
2022-09-26 10:40:00,64.43,64.46,64.28,64.35,69405.0,61.986,62.0148,61.8417,61.909,69405.0
2022-09-26 10:50:00,64.35,64.38,64.23,64.3,68713.0,61.909,61.9379,61.7936,61.8609,68713.0
2022-09-26 11:00:00,64.31,64.32,63.97,63.98,99277.0,61.8705,61.8801,61.5434,61.553,99277.0
2022-09-26 11:10:00,63.96,64.07,63.89,63.9,93288.0,61.5338,61.6396,61.4665,61.4761,93288.0
2022-09-26 11:20:00,63.9,63.99,63.73,63.76,100703.0,61.4761,61.5627,61.3125,61.3414,100703.0
2022-09-26 11:30:00,63.74,63.83,63.68,63.76,76454.0,61.3221,61.4087,61.2644,61.3414,76454.0
2022-09-26 11:40:00,63.76,63.86,63.61,63.81,103246.0,61.3414,61.4376,61.1971,61.3895,103246.0
2022-09-26 11:50:00,63.8,64.0,63.79,63.98,74489.0,61.3799,61.5723,61.3702,61.553,74489.0
2022-09-26 12:00:00,63.99,63.99,63.81,63.88,90589.0,61.5627,61.5627,61.3895,61.4568,90589.0
2022-09-26 12:10:00,63.87,64.03,63.85,63.96,70795.0,61.4472,61.6011,61.428,61.5338,70795.0
2022-09-26 12:20:00,63.97,63.97,63.65,63.71,62455.0,61.5434,61.5434,61.2356,61.2933,62455.0
2022-09-26 12:30:00,63.7,63.73,63.58,63.66,69753.0,61.2837,61.3125,61.1682,61.2452,69753.0
2022-09-26 12:40:00,63.65,63.86,63.62,63.81,74450.0,61.2356,61.4376,61.2067,61.3895,74450.0
2022-09-26 12:50:00,63.82,63.99,63.82,63.94,62578.0,61.3991,61.5627,61.3991,61.5146,62578.0
2022-09-26 13:00:00,63.94,63.95,63.69,63.75,60150.0,61.5146,61.5242,61.274,61.3318,60150.0
2022-09-26 13:10:00,63.74,63.74,63.58,63.66,58115.0,61.3221,61.3221,61.1682,61.2452,58115.0
2022-09-26 13:20:00,63.66,63.71,63.5,63.61,81223.0,61.2452,61.2933,61.0912,61.1971,81223.0
2022-09-26 13:30:00,63.62,63.78,63.62,63.73,116619.0,61.2067,61.3606,61.2067,61.3125,116619.0
2022-09-26 13:40:00,63.74,63.77,63.64,63.72,86124.0,61.3221,61.351,61.2259,61.3029,86124.0
2022-09-26 13:50:00,63.72,63.82,63.52,63.52,81991.0,61.3029,61.3991,61.1105,61.1105,81991.0
2022-09-26 14:00:00,63.53,63.88,63.52,63.86,76305.0,61.1201,61.4568,61.1105,61.4376,76305.0
2022-09-26 14:10:00,63.87,63.9,63.73,63.78,81268.0,61.4472,61.4761,61.3125,61.3606,81268.0
2022-09-26 14:20:00,63.77,63.81,63.59,63.6,63120.0,61.351,61.3895,61.1778,61.1875,63120.0
2022-09-26 14:30:00,63.6,63.69,63.52,63.61,81594.0,61.1875,61.274,61.1105,61.1971,81594.0
2022-09-26 14:40:00,63.61,63.96,63.55,63.93,92218.0,61.1971,61.5338,61.1394,61.5049,92218.0
2022-09-26 14:50:00,63.93,63.94,63.82,63.83,80984.0,61.5049,61.5146,61.3991,61.4087,80984.0
2022-09-26 15:00:00,63.85,63.98,63.8,63.96,95489.0,61.428,61.553,61.3799,61.5338,95489.0
2022-09-26 15:10:00,63.96,63.96,63.66,63.78,205159.0,61.5338,61.5338,61.2452,61.3606,205159.0
2022-09-26 15:20:00,63.77,63.79,63.63,63.65,204116.0,61.351,61.3702,61.2163,61.2356,204116.0
2022-09-26 15:30:00,63.66,63.66,63.46,63.53,285091.0,61.2452,61.2452,61.0528,61.1201,285091.0
2022-09-26 15:40:00,63.52,63.7,63.47,63.69,244256.0,61.1105,61.2837,61.0624,61.274,244256.0
2022-09-26 15:50:00,63.69,63.86,63.39,63.47,732065.0,61.274,61.4376,60.9854,61.0624,732065.0
2022-09-27 09:30:00,64.16,64.38,63.97,64.34,256048.0,61.7262,61.9379,61.5434,61.8994,256048.0
2022-09-27 09:40:00,64.34,64.4,63.8,63.8,112178.0,61.8994,61.9571,61.3799,61.3799,112178.0
2022-09-27 09:50:00,63.81,64.03,63.75,63.85,217209.0,61.3895,61.6011,61.3318,61.428,217209.0
2022-09-27 10:00:00,63.85,63.86,63.42,63.44,142921.0,61.428,61.4376,61.0143,61.0335,142921.0
2022-09-27 10:10:00,63.44,63.6,63.4,63.45,84256.0,61.0335,61.1875,60.995,61.0431,84256.0
2022-09-27 10:20:00,63.43,63.6,63.38,63.42,113546.0,61.0239,61.1875,60.9758,61.0143,113546.0
2022-09-27 10:30:00,63.43,63.62,63.42,63.45,120473.0,61.0239,61.2067,61.0143,61.0431,120473.0
2022-09-27 10:40:00,63.45,63.67,63.42,63.58,194024.0,61.0431,61.2548,61.0143,61.1682,194024.0
2022-09-27 10:50:00,63.59,63.61,63.5,63.52,117344.0,61.1778,61.1971,61.0912,61.1105,117344.0
2022-09-27 11:00:00,63.52,63.6,63.39,63.58,108138.0,61.1105,61.1875,60.9854,61.1682,108138.0
2022-09-27 11:10:00,63.58,63.61,63.24,63.26,124984.0,61.1682,61.1971,60.8411,60.8604,124984.0
2022-09-27 11:20:00,63.27,63.31,62.98,63.05,160879.0,60.87,60.9085,60.591,60.6583,160879.0
2022-09-27 11:30:00,63.05,63.11,62.96,63.06,143295.0,60.6583,60.716,60.5717,60.6679,143295.0
2022-09-27 11:40:00,63.06,63.12,62.93,62.95,75228.0,60.6679,60.7257,60.5429,60.5621,75228.0
2022-09-27 11:50:00,62.94,63.04,62.75,62.76,115911.0,60.5525,60.6487,60.3697,60.3793,115911.0
2022-09-27 12:00:00,62.76,62.79,62.6,62.64,145142.0,60.3793,60.4082,60.2254,60.2639,145142.0
2022-09-27 12:10:00,62.64,62.64,62.3,62.3,139125.0,60.2639,60.2639,59.9368,59.9368,139125.0
2022-09-27 12:20:00,62.3,62.43,62.28,62.35,193007.0,59.9368,60.0618,59.9175,59.9849,193007.0
2022-09-27 12:30:00,62.33,62.39,62.21,62.24,139430.0,59.9656,60.0234,59.8502,59.879,139430.0
2022-09-27 12:40:00,62.23,62.28,62.12,62.18,130518.0,59.8694,59.9175,59.7636,59.8213,130518.0
2022-09-27 12:50:00,62.18,62.3,62.05,62.25,119554.0,59.8213,59.9368,59.6963,59.8887,119554.0
2022-09-27 13:00:00,62.25,62.25,62.07,62.13,211468.0,59.8887,59.8887,59.7155,59.7732,211468.0
2022-09-27 13:10:00,62.13,62.23,62.03,62.18,99359.0,59.7732,59.8694,59.677,59.8213,99359.0
2022-09-27 13:20:00,62.18,62.2,62.09,62.16,97650.0,59.8213,59.8406,59.7347,59.8021,97650.0
2022-09-27 13:30:00,62.15,62.32,62.12,62.26,122588.0,59.7925,59.956,59.7636,59.8983,122588.0
2022-09-27 13:40:00,62.25,62.29,62.12,62.21,116273.0,59.8887,59.9271,59.7636,59.8502,116273.0
2022-09-27 13:50:00,62.2,62.27,62.07,62.2,101349.0,59.8406,59.9079,59.7155,59.8406,101349.0
2022-09-27 14:00:00,62.22,62.35,62.19,62.23,141324.0,59.8598,59.9849,59.8309,59.8694,141324.0
2022-09-27 14:10:00,62.23,62.29,62.14,62.15,114217.0,59.8694,59.9271,59.7828,59.7925,114217.0
2022-09-27 14:20:00,62.14,62.27,62.08,62.27,132165.0,59.7828,59.9079,59.7251,59.9079,132165.0
2022-09-27 14:30:00,62.28,62.56,62.16,62.52,158532.0,59.9175,60.1869,59.8021,60.1484,158532.0
2022-09-27 14:40:00,62.53,62.73,62.47,62.72,147448.0,60.158,60.3505,60.1003,60.3408,147448.0
2022-09-27 14:50:00,62.71,62.71,62.55,62.64,165982.0,60.3312,60.3312,60.1773,60.2639,165982.0
2022-09-27 15:00:00,62.62,62.65,62.41,62.63,201506.0,60.2446,60.2735,60.0426,60.2542,201506.0
2022-09-27 15:10:00,62.63,62.69,62.52,62.68,153144.0,60.2542,60.312,60.1484,60.3024,153144.0
2022-09-27 15:20:00,62.67,62.68,62.45,62.51,170896.0,60.2927,60.3024,60.0811,60.1388,170896.0
2022-09-27 15:30:00,62.51,62.52,62.35,62.44,241625.0,60.1388,60.1484,59.9849,60.0715,241625.0
2022-09-27 15:40:00,62.43,62.59,62.4,62.5,259049.0,60.0618,60.2158,60.033,60.1292,259049.0
2022-09-27 15:50:00,62.49,62.63,62.36,62.43,832237.0,60.1196,60.2542,59.9945,60.0618,832237.0
2022-09-28 09:30:00,62.62,62.62,62.33,62.57,229566.0,60.2446,60.2446,59.9656,60.1965,229566.0
2022-09-28 09:40:00,62.6,62.81,62.54,62.62,258386.0,60.2254,60.4274,60.1677,60.2446,258386.0
2022-09-28 09:50:00,62.61,62.8,62.43,62.48,145118.0,60.235,60.4178,60.0618,60.1099,145118.0
2022-09-28 10:00:00,62.47,62.7,62.29,62.29,166449.0,60.1003,60.3216,59.9271,59.9271,166449.0
2022-09-28 10:10:00,62.29,62.46,62.25,62.37,198239.0,59.9271,60.0907,59.8887,60.0041,198239.0
2022-09-28 10:20:00,62.36,62.63,62.36,62.58,230616.0,59.9945,60.2542,59.9945,60.2061,230616.0
2022-09-28 10:30:00,62.62,62.88,62.52,62.75,163461.0,60.2446,60.4948,60.1484,60.3697,163461.0
2022-09-28 10:40:00,62.76,63.02,62.74,62.93,116423.0,60.3793,60.6295,60.3601,60.5429,116423.0
2022-09-28 10:50:00,62.94,62.94,62.77,62.88,119545.0,60.5525,60.5525,60.3889,60.4948,119545.0
2022-09-28 11:00:00,62.87,62.92,62.7,62.7,218336.0,60.4851,60.5332,60.3216,60.3216,218336.0
2022-09-28 11:10:00,62.7,62.81,62.68,62.76,261850.0,60.3216,60.4274,60.3024,60.3793,261850.0
2022-09-28 11:20:00,62.76,63.08,62.75,62.88,155959.0,60.3793,60.6872,60.3697,60.4948,155959.0
2022-09-28 11:30:00,62.89,62.91,62.74,62.75,122486.0,60.5044,60.5236,60.3601,60.3697,122486.0
2022-09-28 11:40:00,62.76,62.83,62.73,62.79,129099.0,60.3793,60.4467,60.3505,60.4082,129099.0
2022-09-28 11:50:00,62.8,62.99,62.79,62.91,109823.0,60.4178,60.6006,60.4082,60.5236,109823.0
2022-09-28 12:00:00,62.91,63.02,62.9,62.96,131129.0,60.5236,60.6295,60.514,60.5717,131129.0
2022-09-28 12:10:00,62.96,63.26,62.96,63.26,109915.0,60.5717,60.8604,60.5717,60.8604,109915.0
2022-09-28 12:20:00,63.27,63.28,63.03,63.06,69710.0,60.87,60.8796,60.6391,60.6679,69710.0
2022-09-28 12:30:00,63.05,63.08,62.99,63.01,88006.0,60.6583,60.6872,60.6006,60.6198,88006.0
2022-09-28 12:40:00,63.01,63.2,63.0,63.09,96400.0,60.6198,60.8026,60.6102,60.6968,96400.0
2022-09-28 12:50:00,63.08,63.09,63.01,63.05,79989.0,60.6872,60.6968,60.6198,60.6583,79989.0
2022-09-28 13:00:00,63.06,63.19,62.99,63.18,137761.0,60.6679,60.793,60.6006,60.7834,137761.0
2022-09-28 13:10:00,63.17,63.22,63.1,63.18,90913.0,60.7738,60.8219,60.7064,60.7834,90913.0
2022-09-28 13:20:00,63.17,63.17,63.0,63.03,76556.0,60.7738,60.7738,60.6102,60.6391,76556.0
2022-09-28 13:30:00,63.04,63.05,62.94,62.98,87647.0,60.6487,60.6583,60.5525,60.591,87647.0
2022-09-28 13:40:00,62.98,63.05,62.82,62.83,102493.0,60.591,60.6583,60.437,60.4467,102493.0
2022-09-28 13:50:00,62.83,62.83,62.74,62.8,85107.0,60.4467,60.4467,60.3601,60.4178,85107.0
2022-09-28 14:00:00,62.8,62.88,62.73,62.86,88931.0,60.4178,60.4948,60.3505,60.4755,88931.0
2022-09-28 14:10:00,62.87,62.88,62.76,62.81,88822.0,60.4851,60.4948,60.3793,60.4274,88822.0
2022-09-28 14:20:00,62.82,62.89,62.74,62.85,80393.0,60.437,60.5044,60.3601,60.4659,80393.0
2022-09-28 14:30:00,62.85,62.99,62.84,62.96,94568.0,60.4659,60.6006,60.4563,60.5717,94568.0
2022-09-28 14:40:00,62.95,62.95,62.78,62.88,80116.0,60.5621,60.5621,60.3986,60.4948,80116.0
2022-09-28 14:50:00,62.88,62.93,62.84,62.89,77159.0,60.4948,60.5429,60.4563,60.5044,77159.0
2022-09-28 15:00:00,62.89,63.18,62.87,63.12,133459.0,60.5044,60.7834,60.4851,60.7257,133459.0
2022-09-28 15:10:00,63.12,63.18,63.01,63.01,129780.0,60.7257,60.7834,60.6198,60.6198,129780.0
2022-09-28 15:20:00,63.02,63.12,63.01,63.04,132789.0,60.6295,60.7257,60.6198,60.6487,132789.0
2022-09-28 15:30:00,63.05,63.22,63.04,63.15,203652.0,60.6583,60.8219,60.6487,60.7545,203652.0
2022-09-28 15:40:00,63.15,63.35,63.13,63.31,256392.0,60.7545,60.9469,60.7353,60.9085,256392.0
2022-09-28 15:50:00,63.3,63.31,63.03,63.04,651294.0,60.8988,60.9085,60.6391,60.6487,651294.0
2022-09-29 09:30:00,62.29,62.6,62.24,62.27,269930.0,59.9271,60.2254,59.879,59.9079,269930.0
2022-09-29 09:40:00,62.26,62.27,61.82,61.95,176924.0,59.8983,59.9079,59.475,59.6,176924.0
2022-09-29 09:50:00,61.95,62.07,61.93,61.98,125414.0,59.6,59.7155,59.5808,59.6289,125414.0
2022-09-29 10:00:00,61.98,61.99,61.76,61.85,168981.0,59.6289,59.6385,59.4173,59.5038,168981.0
2022-09-29 10:10:00,61.85,61.9,61.54,61.65,136474.0,59.5038,59.5519,59.2056,59.3114,136474.0
2022-09-29 10:20:00,61.65,61.81,61.63,61.72,161978.0,59.3114,59.4654,59.2922,59.3788,161978.0
2022-09-29 10:30:00,61.72,61.73,61.53,61.61,154461.0,59.3788,59.3884,59.196,59.2729,154461.0
2022-09-29 10:40:00,61.6,61.71,61.58,61.58,219596.0,59.2633,59.3691,59.2441,59.2441,219596.0
2022-09-29 10:50:00,61.59,61.7,61.53,61.53,260568.0,59.2537,59.3595,59.196,59.196,260568.0
2022-09-29 11:00:00,61.53,61.78,61.49,61.76,172610.0,59.196,59.4365,59.1575,59.4173,172610.0
2022-09-29 11:10:00,61.77,61.79,61.55,61.59,84623.0,59.4269,59.4461,59.2152,59.2537,84623.0
2022-09-29 11:20:00,61.6,61.6,61.35,61.45,128732.0,59.2633,59.2633,59.0228,59.119,128732.0
2022-09-29 11:30:00,61.45,61.5,61.33,61.44,105812.0,59.119,59.1671,59.0036,59.1094,105812.0
2022-09-29 11:40:00,61.43,61.56,61.34,61.56,127210.0,59.0998,59.2248,59.0132,59.2248,127210.0
2022-09-29 11:50:00,61.56,61.74,61.52,61.65,91239.0,59.2248,59.398,59.1864,59.3114,91239.0
2022-09-29 12:00:00,61.65,61.67,61.55,61.55,80577.0,59.3114,59.3307,59.2152,59.2152,80577.0
2022-09-29 12:10:00,61.56,61.56,61.32,61.35,94186.0,59.2248,59.2248,58.9939,59.0228,94186.0
2022-09-29 12:20:00,61.35,61.36,61.24,61.29,64320.0,59.0228,59.0324,58.917,58.9651,64320.0
2022-09-29 12:30:00,61.29,61.34,61.21,61.33,92812.0,58.9651,59.0132,58.8881,59.0036,92812.0
2022-09-29 12:40:00,61.34,61.35,61.22,61.26,72695.0,59.0132,59.0228,58.8977,58.9362,72695.0
2022-09-29 12:50:00,61.25,61.3,61.13,61.17,76727.0,58.9266,58.9747,58.8111,58.8496,76727.0
2022-09-29 13:00:00,61.16,61.17,61.0,61.04,116063.0,58.84,58.8496,58.6861,58.7246,116063.0
2022-09-29 13:10:00,61.04,61.21,61.01,61.15,79856.0,58.7246,58.8881,58.6957,58.8304,79856.0
2022-09-29 13:20:00,61.15,61.25,61.1,61.19,73897.0,58.8304,58.9266,58.7823,58.8689,73897.0
2022-09-29 13:30:00,61.19,61.26,61.13,61.23,110509.0,58.8689,58.9362,58.8111,58.9074,110509.0
2022-09-29 13:40:00,61.22,61.23,61.14,61.17,60417.0,58.8977,58.9074,58.8208,58.8496,60417.0
2022-09-29 13:50:00,61.17,61.19,61.0,61.01,93600.0,58.8496,58.8689,58.6861,58.6957,93600.0
2022-09-29 14:00:00,61.02,61.09,60.93,61.02,131357.0,58.7053,58.7727,58.6187,58.7053,131357.0
2022-09-29 14:10:00,61.02,61.02,60.82,60.83,112394.0,58.7053,58.7053,58.5129,58.5225,112394.0
2022-09-29 14:20:00,60.84,61.09,60.84,61.05,96417.0,58.5321,58.7727,58.5321,58.7342,96417.0
2022-09-29 14:30:00,61.06,61.14,60.99,61.07,91543.0,58.7438,58.8208,58.6765,58.7534,91543.0
2022-09-29 14:40:00,61.05,61.07,60.9,60.95,163142.0,58.7342,58.7534,58.5899,58.638,163142.0
2022-09-29 14:50:00,60.94,60.94,60.78,60.83,162085.0,58.6284,58.6284,58.4744,58.5225,162085.0
2022-09-29 15:00:00,60.83,60.99,60.8,60.92,165061.0,58.5225,58.6765,58.4937,58.6091,165061.0
2022-09-29 15:10:00,60.91,61.21,60.87,61.14,136669.0,58.5995,58.8881,58.561,58.8208,136669.0
2022-09-29 15:20:00,61.13,61.27,61.13,61.23,182200.0,58.8111,58.9458,58.8111,58.9074,182200.0
2022-09-29 15:30:00,61.23,61.53,61.22,61.39,294133.0,58.9074,59.196,58.8977,59.0613,294133.0
2022-09-29 15:40:00,61.39,61.43,61.25,61.36,274862.0,59.0613,59.0998,58.9266,59.0324,274862.0
2022-09-29 15:50:00,61.36,61.5,61.32,61.43,694089.0,59.0324,59.1671,58.9939,59.0998,694089.0
2022-09-30 09:30:00,61.28,61.55,61.09,61.18,239971.0,58.9555,59.2152,58.7727,58.8593,239971.0
2022-09-30 09:40:00,61.18,61.52,61.1,61.24,133255.0,58.8593,59.1864,58.7823,58.917,133255.0
2022-09-30 09:50:00,61.24,61.58,61.13,61.55,126715.0,58.917,59.2441,58.8111,59.2152,126715.0
2022-09-30 10:00:00,61.57,61.67,61.45,61.6,149165.0,59.2345,59.3307,59.119,59.2633,149165.0
2022-09-30 10:10:00,61.6,61.76,61.23,61.42,140263.0,59.2633,59.4173,58.9074,59.0901,140263.0
2022-09-30 10:20:00,61.4,61.53,61.27,61.4,77708.0,59.0709,59.196,58.9458,59.0709,77708.0
2022-09-30 10:30:00,61.4,61.76,61.37,61.67,103388.0,59.0709,59.4173,59.042,59.3307,103388.0
2022-09-30 10:40:00,61.67,61.81,61.6,61.72,102336.0,59.3307,59.4654,59.2633,59.3788,102336.0
2022-09-30 10:50:00,61.72,61.85,61.65,61.72,103562.0,59.3788,59.5038,59.3114,59.3788,103562.0
2022-09-30 11:00:00,61.75,62.05,61.69,62.02,122434.0,59.4076,59.6963,59.3499,59.6674,122434.0
2022-09-30 11:10:00,62.03,62.14,61.95,61.96,132790.0,59.677,59.7828,59.6,59.6097,132790.0
2022-09-30 11:20:00,61.96,62.09,61.93,61.93,123323.0,59.6097,59.7347,59.5808,59.5808,123323.0
2022-09-30 11:30:00,61.93,61.99,61.83,61.84,104694.0,59.5808,59.6385,59.4846,59.4942,104694.0
2022-09-30 11:40:00,61.84,61.86,61.6,61.68,191628.0,59.4942,59.5135,59.2633,59.3403,191628.0
2022-09-30 11:50:00,61.67,61.68,61.57,61.65,101697.0,59.3307,59.3403,59.2345,59.3114,101697.0
2022-09-30 12:00:00,61.65,61.72,61.56,61.61,146767.0,59.3114,59.3788,59.2248,59.2729,146767.0
2022-09-30 12:10:00,61.61,61.73,61.6,61.64,87356.0,59.2729,59.3884,59.2633,59.3018,87356.0
2022-09-30 12:20:00,61.63,61.65,61.49,61.57,95264.0,59.2922,59.3114,59.1575,59.2345,95264.0
2022-09-30 12:30:00,61.57,61.75,61.54,61.73,122769.0,59.2345,59.4076,59.2056,59.3884,122769.0
2022-09-30 12:40:00,61.73,61.81,61.69,61.76,53700.0,59.3884,59.4654,59.3499,59.4173,53700.0
2022-09-30 12:50:00,61.77,61.79,61.67,61.67,52008.0,59.4269,59.4461,59.3307,59.3307,52008.0
2022-09-30 13:00:00,61.66,61.71,61.57,61.69,63479.0,59.321,59.3691,59.2345,59.3499,63479.0
2022-09-30 13:10:00,61.69,61.75,61.58,61.62,87711.0,59.3499,59.4076,59.2441,59.2826,87711.0
2022-09-30 13:20:00,61.63,61.71,61.61,61.67,83606.0,59.2922,59.3691,59.2729,59.3307,83606.0
2022-09-30 13:30:00,61.67,61.73,61.39,61.41,171251.0,59.3307,59.3884,59.0613,59.0805,171251.0
2022-09-30 13:40:00,61.42,61.43,61.31,61.37,238736.0,59.0901,59.0998,58.9843,59.042,238736.0
2022-09-30 13:50:00,61.37,61.53,61.34,61.45,98712.0,59.042,59.196,59.0132,59.119,98712.0
2022-09-30 14:00:00,61.45,61.53,61.4,61.49,147508.0,59.119,59.196,59.0709,59.1575,147508.0
2022-09-30 14:10:00,61.5,61.65,61.49,61.54,174627.0,59.1671,59.3114,59.1575,59.2056,174627.0
2022-09-30 14:20:00,61.55,61.61,61.45,61.48,100138.0,59.2152,59.2729,59.119,59.1479,100138.0
2022-09-30 14:30:00,61.49,61.58,61.45,61.56,171817.0,59.1575,59.2441,59.119,59.2248,171817.0
2022-09-30 14:40:00,61.56,61.56,61.12,61.28,248230.0,59.2248,59.2248,58.8015,58.9555,248230.0
2022-09-30 14:50:00,61.29,61.32,61.11,61.15,93689.0,58.9651,58.9939,58.7919,58.8304,93689.0
2022-09-30 15:00:00,61.14,61.4,61.13,61.28,78503.0,58.8208,59.0709,58.8111,58.9555,78503.0
2022-09-30 15:10:00,61.27,61.36,61.12,61.24,114071.0,58.9458,59.0324,58.8015,58.917,114071.0
2022-09-30 15:20:00,61.25,61.33,61.12,61.29,150898.0,58.9266,59.0036,58.8015,58.9651,150898.0
2022-09-30 15:30:00,61.3,61.41,61.07,61.17,226357.0,58.9747,59.0805,58.7534,58.8496,226357.0
2022-09-30 15:40:00,61.17,61.34,61.15,61.26,202740.0,58.8496,59.0132,58.8304,58.9362,202740.0
2022-09-30 15:50:00,61.26,61.31,61.06,61.11,992009.0,58.9362,58.9843,58.7438,58.7919,992009.0
2022-10-03 09:30:00,60.99,61.55,60.99,61.03,342175.0,58.6765,59.2152,58.6765,58.7149,342175.0
2022-10-03 09:40:00,61.03,61.35,60.8,61.26,267729.0,58.7149,59.0228,58.4937,58.9362,267729.0
2022-10-03 09:50:00,61.25,61.3,61.11,61.23,132480.0,58.9266,58.9747,58.7919,58.9074,132480.0
2022-10-03 10:00:00,61.26,62.02,61.25,61.89,260510.0,58.9362,59.6674,58.9266,59.5423,260510.0
2022-10-03 10:10:00,61.88,62.0,61.77,61.87,181690.0,59.5327,59.6481,59.4269,59.5231,181690.0
2022-10-03 10:20:00,61.87,62.28,61.79,62.13,311705.0,59.5231,59.9175,59.4461,59.7732,311705.0
2022-10-03 10:30:00,62.13,62.27,62.06,62.17,138321.0,59.7732,59.9079,59.7059,59.8117,138321.0
2022-10-03 10:40:00,62.17,62.34,62.14,62.3,128000.0,59.8117,59.9752,59.7828,59.9368,128000.0
2022-10-03 10:50:00,62.3,62.33,62.15,62.2,172976.0,59.9368,59.9656,59.7925,59.8406,172976.0
2022-10-03 11:00:00,62.21,62.46,62.14,62.46,125004.0,59.8502,60.0907,59.7828,60.0907,125004.0
2022-10-03 11:10:00,62.46,62.51,62.34,62.4,114974.0,60.0907,60.1388,59.9752,60.033,114974.0
2022-10-03 11:20:00,62.4,62.43,62.28,62.31,87902.0,60.033,60.0618,59.9175,59.9464,87902.0
2022-10-03 11:30:00,62.32,62.39,62.15,62.21,145540.0,59.956,60.0234,59.7925,59.8502,145540.0
2022-10-03 11:40:00,62.22,62.26,62.12,62.22,161560.0,59.8598,59.8983,59.7636,59.8598,161560.0
2022-10-03 11:50:00,62.22,62.24,62.02,62.12,113961.0,59.8598,59.879,59.6674,59.7636,113961.0
2022-10-03 12:00:00,62.11,62.27,62.08,62.26,115014.0,59.754,59.9079,59.7251,59.8983,115014.0
2022-10-03 12:10:00,62.25,62.3,62.08,62.12,86054.0,59.8887,59.9368,59.7251,59.7636,86054.0
2022-10-03 12:20:00,62.11,62.25,62.04,62.11,132185.0,59.754,59.8887,59.6866,59.754,132185.0
2022-10-03 12:30:00,62.11,62.22,62.06,62.19,58530.0,59.754,59.8598,59.7059,59.8309,58530.0
2022-10-03 12:40:00,62.19,62.24,62.12,62.21,60217.0,59.8309,59.879,59.7636,59.8502,60217.0
2022-10-03 12:50:00,62.21,62.23,62.09,62.22,105673.0,59.8502,59.8694,59.7347,59.8598,105673.0
2022-10-03 13:00:00,62.22,62.31,62.17,62.3,80371.0,59.8598,59.9464,59.8117,59.9368,80371.0
2022-10-03 13:10:00,62.3,62.37,62.25,62.34,92989.0,59.9368,60.0041,59.8887,59.9752,92989.0
2022-10-03 13:20:00,62.33,62.49,62.32,62.39,111485.0,59.9656,60.1196,59.956,60.0234,111485.0
2022-10-03 13:30:00,62.39,62.58,62.38,62.49,104721.0,60.0234,60.2061,60.0137,60.1196,104721.0
2022-10-03 13:40:00,62.49,62.65,62.46,62.61,130747.0,60.1196,60.2735,60.0907,60.235,130747.0
2022-10-03 13:50:00,62.6,62.62,62.53,62.6,110488.0,60.2254,60.2446,60.158,60.2254,110488.0
2022-10-03 14:00:00,62.6,62.72,62.59,62.72,126346.0,60.2254,60.3408,60.2158,60.3408,126346.0
2022-10-03 14:10:00,62.72,62.8,62.69,62.77,99286.0,60.3408,60.4178,60.312,60.3889,99286.0
2022-10-03 14:20:00,62.77,62.94,62.76,62.9,173524.0,60.3889,60.5525,60.3793,60.514,173524.0
2022-10-03 14:30:00,62.91,62.93,62.86,62.91,115557.0,60.5236,60.5429,60.4755,60.5236,115557.0
2022-10-03 14:40:00,62.91,63.03,62.89,62.96,162043.0,60.5236,60.6391,60.5044,60.5717,162043.0
2022-10-03 14:50:00,62.96,63.1,62.93,63.05,162431.0,60.5717,60.7064,60.5429,60.6583,162431.0
2022-10-03 15:00:00,63.04,63.1,62.93,63.04,158555.0,60.6487,60.7064,60.5429,60.6487,158555.0
2022-10-03 15:10:00,63.03,63.08,62.96,63.07,263719.0,60.6391,60.6872,60.5717,60.6776,263719.0
2022-10-03 15:20:00,63.07,63.22,63.05,63.16,237161.0,60.6776,60.8219,60.6583,60.7641,237161.0
2022-10-03 15:30:00,63.16,63.24,63.03,63.09,325842.0,60.7641,60.8411,60.6391,60.6968,325842.0
2022-10-03 15:40:00,63.08,63.13,62.99,63.1,391313.0,60.6872,60.7353,60.6006,60.7064,391313.0
2022-10-03 15:50:00,63.09,63.13,62.97,63.08,868620.0,60.6968,60.7353,60.5814,60.6872,868620.0
2022-10-04 09:30:00,63.8,64.37,63.8,64.36,463511.0,61.3799,61.9282,61.3799,61.9186,463511.0
2022-10-04 09:40:00,64.36,64.87,64.25,64.83,373832.0,61.9186,62.4093,61.8128,62.3708,373832.0
2022-10-04 09:50:00,64.85,65.29,64.82,65.29,305988.0,62.39,62.8133,62.3612,62.8133,305988.0
2022-10-04 10:00:00,65.29,65.5,64.96,65.16,152471.0,62.8133,63.0154,62.4959,62.6883,152471.0
2022-10-04 10:10:00,65.17,65.34,65.17,65.28,191346.0,62.6979,62.8615,62.6979,62.8037,191346.0
2022-10-04 10:20:00,65.27,65.44,65.15,65.25,164477.0,62.7941,62.9577,62.6787,62.7749,164477.0
2022-10-04 10:30:00,65.25,65.47,65.25,65.4,149853.0,62.7749,62.9865,62.7749,62.9192,149853.0
2022-10-04 10:40:00,65.41,65.54,65.34,65.53,201948.0,62.9288,63.0539,62.8615,63.0442,201948.0
2022-10-04 10:50:00,65.53,65.71,65.36,65.69,205722.0,63.0442,63.2174,62.8807,63.1982,205722.0
2022-10-04 11:00:00,65.7,65.83,65.6,65.75,188514.0,63.2078,63.3329,63.1116,63.2559,188514.0
2022-10-04 11:10:00,65.75,65.77,65.54,65.59,197992.0,63.2559,63.2751,63.0539,63.102,197992.0
2022-10-04 11:20:00,65.58,65.76,65.48,65.52,146035.0,63.0923,63.2655,62.9961,63.0346,146035.0
2022-10-04 11:30:00,65.53,65.56,65.37,65.52,191048.0,63.0442,63.0731,62.8903,63.0346,191048.0
2022-10-04 11:40:00,65.53,65.57,65.45,65.56,99170.0,63.0442,63.0827,62.9673,63.0731,99170.0
2022-10-04 11:50:00,65.57,65.63,65.47,65.6,97347.0,63.0827,63.1404,62.9865,63.1116,97347.0
2022-10-04 12:00:00,65.61,65.73,65.59,65.64,145569.0,63.1212,63.2367,63.102,63.1501,145569.0
2022-10-04 12:10:00,65.64,65.65,65.53,65.59,141519.0,63.1501,63.1597,63.0442,63.102,141519.0
2022-10-04 12:20:00,65.59,65.62,65.5,65.62,131235.0,63.102,63.1308,63.0154,63.1308,131235.0
2022-10-04 12:30:00,65.62,65.75,65.61,65.62,118183.0,63.1308,63.2559,63.1212,63.1308,118183.0
2022-10-04 12:40:00,65.61,65.61,65.38,65.45,126213.0,63.1212,63.1212,62.8999,62.9673,126213.0
2022-10-04 12:50:00,65.45,65.49,65.36,65.46,113231.0,62.9673,63.0058,62.8807,62.9769,113231.0
2022-10-04 13:00:00,65.45,65.49,65.2,65.24,126845.0,62.9673,63.0058,62.7268,62.7652,126845.0
2022-10-04 13:10:00,65.23,65.35,65.04,65.06,95864.0,62.7556,62.8711,62.5728,62.5921,95864.0
2022-10-04 13:20:00,65.06,65.28,65.01,65.27,116411.0,62.5921,62.8037,62.544,62.7941,116411.0
2022-10-04 13:30:00,65.27,65.38,65.27,65.31,82691.0,62.7941,62.8999,62.7941,62.8326,82691.0
2022-10-04 13:40:00,65.3,65.38,65.28,65.36,103440.0,62.823,62.8999,62.8037,62.8807,103440.0
2022-10-04 13:50:00,65.37,65.58,65.37,65.49,109599.0,62.8903,63.0923,62.8903,63.0058,109599.0
2022-10-04 14:00:00,65.49,65.56,65.41,65.42,100510.0,63.0058,63.0731,62.9288,62.9384,100510.0
2022-10-04 14:10:00,65.43,65.44,65.31,65.33,87178.0,62.948,62.9577,62.8326,62.8518,87178.0
2022-10-04 14:20:00,65.33,65.51,65.32,65.35,100408.0,62.8518,63.025,62.8422,62.8711,100408.0
2022-10-04 14:30:00,65.36,65.5,65.33,65.46,98722.0,62.8807,63.0154,62.8518,62.9769,98722.0
2022-10-04 14:40:00,65.47,65.74,65.45,65.71,171662.0,62.9865,63.2463,62.9673,63.2174,171662.0
2022-10-04 14:50:00,65.71,65.83,65.68,65.7,164345.0,63.2174,63.3329,63.1886,63.2078,164345.0
2022-10-04 15:00:00,65.71,65.73,65.57,65.59,117942.0,63.2174,63.2367,63.0827,63.102,117942.0
2022-10-04 15:10:00,65.59,65.62,65.45,65.5,122559.0,63.102,63.1308,62.9673,63.0154,122559.0
2022-10-04 15:20:00,65.5,65.69,65.43,65.59,162184.0,63.0154,63.1982,62.948,63.102,162184.0
2022-10-04 15:30:00,65.59,65.7,65.48,65.61,214189.0,63.102,63.2078,62.9961,63.1212,214189.0
2022-10-04 15:40:00,65.62,65.67,65.52,65.56,321555.0,63.1308,63.1789,63.0346,63.0731,321555.0
2022-10-04 15:50:00,65.55,65.77,65.52,65.7,959123.0,63.0635,63.2751,63.0346,63.2078,959123.0
2022-10-05 09:30:00,65.34,65.59,64.98,65.35,399213.0,62.8615,63.102,62.5151,62.8711,399213.0
2022-10-05 09:40:00,65.35,65.65,65.22,65.52,210047.0,62.8711,63.1597,62.746,63.0346,210047.0
2022-10-05 09:50:00,65.51,65.71,65.45,65.68,134401.0,63.025,63.2174,62.9673,63.1886,134401.0
2022-10-05 10:00:00,65.66,65.66,65.31,65.37,127617.0,63.1693,63.1693,62.8326,62.8903,127617.0
2022-10-05 10:10:00,65.36,65.65,65.34,65.51,162212.0,62.8807,63.1597,62.8615,63.025,162212.0
2022-10-05 10:20:00,65.51,65.89,65.49,65.7,180619.0,63.025,63.3906,63.0058,63.2078,180619.0
2022-10-05 10:30:00,65.68,65.78,65.54,65.67,143592.0,63.1886,63.2848,63.0539,63.1789,143592.0
2022-10-05 10:40:00,65.67,65.83,65.57,65.69,118384.0,63.1789,63.3329,63.0827,63.1982,118384.0
2022-10-05 10:50:00,65.68,65.71,65.43,65.46,108523.0,63.1886,63.2174,62.948,62.9769,108523.0
2022-10-05 11:00:00,65.45,65.62,65.43,65.57,86767.0,62.9673,63.1308,62.948,63.0827,86767.0
2022-10-05 11:10:00,65.57,65.78,65.55,65.78,108196.0,63.0827,63.2848,63.0635,63.2848,108196.0
2022-10-05 11:20:00,65.78,65.85,65.71,65.81,107141.0,63.2848,63.3521,63.2174,63.3136,107141.0
2022-10-05 11:30:00,65.82,65.9,65.73,65.87,89864.0,63.3232,63.4002,63.2367,63.3713,89864.0
2022-10-05 11:40:00,65.89,65.9,65.72,65.73,84947.0,63.3906,63.4002,63.227,63.2367,84947.0
2022-10-05 11:50:00,65.74,66.02,65.74,66.0,126778.0,63.2463,63.5157,63.2463,63.4964,126778.0
2022-10-05 12:00:00,66.01,66.28,65.92,66.21,231132.0,63.506,63.7658,63.4194,63.6984,231132.0
2022-10-05 12:10:00,66.2,66.48,66.17,66.4,197713.0,63.6888,63.9582,63.66,63.8812,197713.0
2022-10-05 12:20:00,66.41,66.5,66.37,66.42,187929.0,63.8909,63.9774,63.8524,63.9005,187929.0
2022-10-05 12:30:00,66.41,66.47,66.31,66.47,148834.0,63.8909,63.9486,63.7947,63.9486,148834.0
2022-10-05 12:40:00,66.47,66.78,66.41,66.77,178368.0,63.9486,64.2468,63.8909,64.2372,178368.0
2022-10-05 12:50:00,66.76,66.84,66.69,66.78,160899.0,64.2276,64.3046,64.1602,64.2468,160899.0
2022-10-05 13:00:00,66.78,66.94,66.72,66.87,189671.0,64.2468,64.4008,64.1891,64.3334,189671.0
2022-10-05 13:10:00,66.87,67.07,66.83,67.04,171457.0,64.3334,64.5258,64.2949,64.497,171457.0
2022-10-05 13:20:00,67.05,67.19,67.02,67.05,169226.0,64.5066,64.6413,64.4777,64.5066,169226.0
2022-10-05 13:30:00,67.05,67.11,66.9,66.98,175563.0,64.5066,64.5643,64.3623,64.4392,175563.0
2022-10-05 13:40:00,66.97,67.1,66.85,67.06,189734.0,64.4296,64.5547,64.3142,64.5162,189734.0
2022-10-05 13:50:00,67.06,67.1,66.72,66.75,158249.0,64.5162,64.5547,64.1891,64.218,158249.0
2022-10-05 14:00:00,66.74,66.94,66.72,66.85,129348.0,64.2083,64.4008,64.1891,64.3142,129348.0
2022-10-05 14:10:00,66.84,66.97,66.77,66.89,151542.0,64.3046,64.4296,64.2372,64.3527,151542.0
2022-10-05 14:20:00,66.88,66.88,66.65,66.72,176731.0,64.343,64.343,64.1218,64.1891,176731.0
2022-10-05 14:30:00,66.72,66.73,66.53,66.64,126293.0,64.1891,64.1987,64.0063,64.1121,126293.0
2022-10-05 14:40:00,66.65,66.73,66.6,66.6,114051.0,64.1218,64.1987,64.0737,64.0737,114051.0
2022-10-05 14:50:00,66.61,66.71,66.57,66.71,106267.0,64.0833,64.1795,64.0448,64.1795,106267.0
2022-10-05 15:00:00,66.71,66.87,66.71,66.8,138980.0,64.1795,64.3334,64.1795,64.2661,138980.0
2022-10-05 15:10:00,66.79,67.01,66.77,66.98,156865.0,64.2564,64.4681,64.2372,64.4392,156865.0
2022-10-05 15:20:00,66.98,66.98,66.84,66.86,191350.0,64.4392,64.4392,64.3046,64.3238,191350.0
2022-10-05 15:30:00,66.86,66.92,66.76,66.81,196321.0,64.3238,64.3815,64.2276,64.2757,196321.0
2022-10-05 15:40:00,66.81,66.89,66.77,66.79,260742.0,64.2757,64.3527,64.2372,64.2564,260742.0
2022-10-05 15:50:00,66.79,66.8,66.55,66.66,781097.0,64.2564,64.2661,64.0256,64.1314,781097.0
2022-10-06 09:30:00,66.33,66.68,66.29,66.68,171469.0,63.8139,64.1506,63.7754,64.1506,171469.0
2022-10-06 09:40:00,66.7,66.81,66.4,66.48,138117.0,64.1699,64.2757,63.8812,63.9582,138117.0
2022-10-06 09:50:00,66.47,66.6,66.04,66.15,157182.0,63.9486,64.0737,63.5349,63.6407,157182.0
2022-10-06 10:00:00,66.15,66.15,65.87,66.0,135069.0,63.6407,63.6407,63.3713,63.4964,135069.0
2022-10-06 10:10:00,66.0,66.15,65.86,66.01,121614.0,63.4964,63.6407,63.3617,63.506,121614.0
2022-10-06 10:20:00,66.02,66.14,65.87,65.92,100398.0,63.5157,63.6311,63.3713,63.4194,100398.0
2022-10-06 10:30:00,65.91,66.01,65.8,65.92,91132.0,63.4098,63.506,63.304,63.4194,91132.0
2022-10-06 10:40:00,65.91,66.16,65.91,66.12,101348.0,63.4098,63.6503,63.4098,63.6119,101348.0
2022-10-06 10:50:00,66.11,66.24,66.05,66.23,115260.0,63.6022,63.7273,63.5445,63.7177,115260.0
2022-10-06 11:00:00,66.24,66.26,66.04,66.1,105625.0,63.7273,63.7466,63.5349,63.5926,105625.0
2022-10-06 11:10:00,66.11,66.36,66.05,66.34,105277.0,63.6022,63.8428,63.5445,63.8235,105277.0
2022-10-06 11:20:00,66.34,66.45,66.29,66.41,148018.0,63.8235,63.9293,63.7754,63.8909,148018.0
2022-10-06 11:30:00,66.42,66.42,66.24,66.24,67720.0,63.9005,63.9005,63.7273,63.7273,67720.0
2022-10-06 11:40:00,66.24,66.38,66.2,66.33,110219.0,63.7273,63.862,63.6888,63.8139,110219.0
2022-10-06 11:50:00,66.31,66.47,66.11,66.15,178432.0,63.7947,63.9486,63.6022,63.6407,178432.0
2022-10-06 12:00:00,66.14,66.14,65.93,65.95,61782.0,63.6311,63.6311,63.4291,63.4483,61782.0
2022-10-06 12:10:00,65.96,66.02,65.86,65.93,57424.0,63.4579,63.5157,63.3617,63.4291,57424.0
2022-10-06 12:20:00,65.94,66.17,65.93,66.15,83511.0,63.4387,63.66,63.4291,63.6407,83511.0
2022-10-06 12:30:00,66.15,66.16,66.03,66.16,48380.0,63.6407,63.6503,63.5253,63.6503,48380.0
2022-10-06 12:40:00,66.15,66.29,66.13,66.24,76291.0,63.6407,63.7754,63.6215,63.7273,76291.0
2022-10-06 12:50:00,66.24,66.29,66.13,66.17,102161.0,63.7273,63.7754,63.6215,63.66,102161.0
2022-10-06 13:00:00,66.17,66.22,65.98,65.98,90073.0,63.66,63.7081,63.4772,63.4772,90073.0
2022-10-06 13:10:00,65.98,66.12,65.95,66.06,122689.0,63.4772,63.6119,63.4483,63.5541,122689.0
2022-10-06 13:20:00,66.06,66.14,65.91,65.99,132112.0,63.5541,63.6311,63.4098,63.4868,132112.0
2022-10-06 13:30:00,65.98,65.99,65.81,65.86,70203.0,63.4772,63.4868,63.3136,63.3617,70203.0
2022-10-06 13:40:00,65.86,65.95,65.84,65.91,58011.0,63.3617,63.4483,63.3425,63.4098,58011.0
2022-10-06 13:50:00,65.89,65.91,65.79,65.8,59656.0,63.3906,63.4098,63.2944,63.304,59656.0
2022-10-06 14:00:00,65.8,65.81,65.49,65.53,117623.0,63.304,63.3136,63.0058,63.0442,117623.0
2022-10-06 14:10:00,65.53,65.62,65.44,65.45,89078.0,63.0442,63.1308,62.9577,62.9673,89078.0
2022-10-06 14:20:00,65.45,65.58,65.43,65.51,61358.0,62.9673,63.0923,62.948,63.025,61358.0
2022-10-06 14:30:00,65.52,65.57,65.39,65.44,99494.0,63.0346,63.0827,62.9096,62.9577,99494.0
2022-10-06 14:40:00,65.43,65.46,65.27,65.31,91016.0,62.948,62.9769,62.7941,62.8326,91016.0
2022-10-06 14:50:00,65.3,65.4,65.24,65.3,121333.0,62.823,62.9192,62.7652,62.823,121333.0
2022-10-06 15:00:00,65.3,65.37,65.23,65.35,122542.0,62.823,62.8903,62.7556,62.8711,122542.0
2022-10-06 15:10:00,65.35,65.43,65.24,65.33,147177.0,62.8711,62.948,62.7652,62.8518,147177.0
2022-10-06 15:20:00,65.33,65.52,65.3,65.52,157531.0,62.8518,63.0346,62.823,63.0346,157531.0
2022-10-06 15:30:00,65.53,65.54,65.38,65.42,159724.0,63.0442,63.0539,62.8999,62.9384,159724.0
2022-10-06 15:40:00,65.41,65.46,65.28,65.34,364195.0,62.9288,62.9769,62.8037,62.8615,364195.0
2022-10-06 15:50:00,65.34,65.44,65.22,65.29,649724.0,62.8615,62.9577,62.746,62.8133,649724.0
2022-10-07 09:30:00,64.49,64.62,64.19,64.38,200880.0,62.0437,62.1688,61.7551,61.9379,200880.0
2022-10-07 09:40:00,64.38,64.48,64.08,64.11,128101.0,61.9379,62.0341,61.6492,61.6781,128101.0
2022-10-07 09:50:00,64.11,64.14,63.97,64.06,106833.0,61.6781,61.707,61.5434,61.63,106833.0
2022-10-07 10:00:00,64.06,64.15,63.91,64.11,132915.0,61.63,61.7166,61.4857,61.6781,132915.0
2022-10-07 10:10:00,64.1,64.3,64.07,64.3,89317.0,61.6685,61.8609,61.6396,61.8609,89317.0
2022-10-07 10:20:00,64.3,64.3,64.16,64.19,83625.0,61.8609,61.8609,61.7262,61.7551,83625.0
2022-10-07 10:30:00,64.19,64.23,64.01,64.03,177953.0,61.7551,61.7936,61.5819,61.6011,177953.0
2022-10-07 10:40:00,64.04,64.26,64.02,64.23,84616.0,61.6108,61.8224,61.5915,61.7936,84616.0
2022-10-07 10:50:00,64.22,64.22,64.07,64.18,75813.0,61.7839,61.7839,61.6396,61.7455,75813.0
2022-10-07 11:00:00,64.17,64.32,64.16,64.17,57725.0,61.7358,61.8801,61.7262,61.7358,57725.0
2022-10-07 11:10:00,64.16,64.21,63.99,64.01,77012.0,61.7262,61.7743,61.5627,61.5819,77012.0
2022-10-07 11:20:00,64.02,64.08,63.98,64.02,64102.0,61.5915,61.6492,61.553,61.5915,64102.0
2022-10-07 11:30:00,64.04,64.09,63.93,63.97,96844.0,61.6108,61.6589,61.5049,61.5434,96844.0
2022-10-07 11:40:00,63.95,63.98,63.81,63.81,79327.0,61.5242,61.553,61.3895,61.3895,79327.0
2022-10-07 11:50:00,63.81,63.92,63.8,63.87,61063.0,61.3895,61.4953,61.3799,61.4472,61063.0
2022-10-07 12:00:00,63.86,63.94,63.83,63.92,73893.0,61.4376,61.5146,61.4087,61.4953,73893.0
2022-10-07 12:10:00,63.94,63.98,63.81,63.81,46587.0,61.5146,61.553,61.3895,61.3895,46587.0
2022-10-07 12:20:00,63.81,63.83,63.59,63.68,103354.0,61.3895,61.4087,61.1778,61.2644,103354.0
2022-10-07 12:30:00,63.66,63.66,63.57,63.63,69266.0,61.2452,61.2452,61.1586,61.2163,69266.0
2022-10-07 12:40:00,63.62,63.62,63.43,63.47,63196.0,61.2067,61.2067,61.0239,61.0624,63196.0
2022-10-07 12:50:00,63.46,63.52,63.39,63.52,92919.0,61.0528,61.1105,60.9854,61.1105,92919.0
2022-10-07 13:00:00,63.51,63.51,63.36,63.39,58607.0,61.1009,61.1009,60.9566,60.9854,58607.0
2022-10-07 13:10:00,63.4,63.5,63.39,63.44,102854.0,60.995,61.0912,60.9854,61.0335,102854.0
2022-10-07 13:20:00,63.43,63.44,63.27,63.28,153278.0,61.0239,61.0335,60.87,60.8796,153278.0
2022-10-07 13:30:00,63.27,63.31,63.2,63.29,53969.0,60.87,60.9085,60.8026,60.8892,53969.0
2022-10-07 13:40:00,63.29,63.32,63.19,63.21,77339.0,60.8892,60.9181,60.793,60.8122,77339.0
2022-10-07 13:50:00,63.21,63.31,63.14,63.19,60635.0,60.8122,60.9085,60.7449,60.793,60635.0
2022-10-07 14:00:00,63.19,63.24,63.1,63.11,89561.0,60.793,60.8411,60.7064,60.716,89561.0
2022-10-07 14:10:00,63.1,63.21,63.0,63.11,111963.0,60.7064,60.8122,60.6102,60.716,111963.0
2022-10-07 14:20:00,63.11,63.14,62.94,62.96,102147.0,60.716,60.7449,60.5525,60.5717,102147.0
2022-10-07 14:30:00,62.95,63.04,62.91,63.01,154434.0,60.5621,60.6487,60.5236,60.6198,154434.0
2022-10-07 14:40:00,63.01,63.03,62.88,62.92,135818.0,60.6198,60.6391,60.4948,60.5332,135818.0
2022-10-07 14:50:00,62.93,63.0,62.89,62.97,140263.0,60.5429,60.6102,60.5044,60.5814,140263.0
2022-10-07 15:00:00,62.97,63.16,62.96,63.07,146139.0,60.5814,60.7641,60.5717,60.6776,146139.0
2022-10-07 15:10:00,63.07,63.12,62.88,62.9,104248.0,60.6776,60.7257,60.4948,60.514,104248.0
2022-10-07 15:20:00,62.9,62.94,62.82,62.87,182471.0,60.514,60.5525,60.437,60.4851,182471.0
2022-10-07 15:30:00,62.87,63.01,62.74,63.01,258023.0,60.4851,60.6198,60.3601,60.6198,258023.0
2022-10-07 15:40:00,63.01,63.16,62.95,62.97,334146.0,60.6198,60.7641,60.5621,60.5814,334146.0
2022-10-07 15:50:00,62.97,63.34,62.96,63.27,699602.0,60.5814,60.9373,60.5717,60.87,699602.0
2022-10-10 09:30:00,63.61,63.9,63.14,63.21,155985.0,61.1971,61.4761,60.7449,60.8122,155985.0
2022-10-10 09:40:00,63.19,63.31,63.07,63.13,110305.0,60.793,60.9085,60.6776,60.7353,110305.0
2022-10-10 09:50:00,63.13,63.23,63.1,63.19,109705.0,60.7353,60.8315,60.7064,60.793,109705.0
2022-10-10 10:00:00,63.2,63.25,63.07,63.12,111399.0,60.8026,60.8507,60.6776,60.7257,111399.0
2022-10-10 10:10:00,63.1,63.18,63.0,63.06,75989.0,60.7064,60.7834,60.6102,60.6679,75989.0
2022-10-10 10:20:00,63.08,63.34,63.03,63.3,105991.0,60.6872,60.9373,60.6391,60.8988,105991.0
2022-10-10 10:30:00,63.3,63.35,62.75,62.76,156233.0,60.8988,60.9469,60.3697,60.3793,156233.0
2022-10-10 10:40:00,62.76,62.93,62.75,62.86,111104.0,60.3793,60.5429,60.3697,60.4755,111104.0
2022-10-10 10:50:00,62.85,62.85,62.63,62.73,146286.0,60.4659,60.4659,60.2542,60.3505,146286.0
2022-10-10 11:00:00,62.73,62.75,62.54,62.71,158631.0,60.3505,60.3697,60.1677,60.3312,158631.0
2022-10-10 11:10:00,62.69,62.83,62.66,62.72,77538.0,60.312,60.4467,60.2831,60.3408,77538.0
2022-10-10 11:20:00,62.71,62.89,62.7,62.8,125747.0,60.3312,60.5044,60.3216,60.4178,125747.0
2022-10-10 11:30:00,62.8,62.83,62.65,62.67,141707.0,60.4178,60.4467,60.2735,60.2927,141707.0
2022-10-10 11:40:00,62.67,62.83,62.63,62.82,120845.0,60.2927,60.4467,60.2542,60.437,120845.0
2022-10-10 11:50:00,62.82,62.91,62.79,62.8,112209.0,60.437,60.5236,60.4082,60.4178,112209.0
2022-10-10 12:00:00,62.8,62.84,62.65,62.66,104951.0,60.4178,60.4563,60.2735,60.2831,104951.0
2022-10-10 12:10:00,62.67,62.69,62.48,62.48,58736.0,60.2927,60.312,60.1099,60.1099,58736.0
2022-10-10 12:20:00,62.47,62.48,62.3,62.36,77258.0,60.1003,60.1099,59.9368,59.9945,77258.0
2022-10-10 12:30:00,62.36,62.44,62.32,62.38,83586.0,59.9945,60.0715,59.956,60.0137,83586.0
2022-10-10 12:40:00,62.38,62.4,62.25,62.27,69419.0,60.0137,60.033,59.8887,59.9079,69419.0
2022-10-10 12:50:00,62.26,62.26,62.11,62.13,101727.0,59.8983,59.8983,59.754,59.7732,101727.0
2022-10-10 13:00:00,62.14,62.14,62.07,62.08,53066.0,59.7828,59.7828,59.7155,59.7251,53066.0
2022-10-10 13:10:00,62.09,62.24,62.02,62.2,91507.0,59.7347,59.879,59.6674,59.8406,91507.0
2022-10-10 13:20:00,62.21,62.28,62.18,62.24,62052.0,59.8502,59.9175,59.8213,59.879,62052.0
2022-10-10 13:30:00,62.23,62.42,62.22,62.42,75738.0,59.8694,60.0522,59.8598,60.0522,75738.0
2022-10-10 13:40:00,62.42,62.8,62.36,62.72,96989.0,60.0522,60.4178,59.9945,60.3408,96989.0
2022-10-10 13:50:00,62.72,62.86,62.69,62.71,59623.0,60.3408,60.4755,60.312,60.3312,59623.0
2022-10-10 14:00:00,62.72,62.74,62.63,62.66,95380.0,60.3408,60.3601,60.2542,60.2831,95380.0
2022-10-10 14:10:00,62.66,62.68,62.46,62.5,76273.0,60.2831,60.3024,60.0907,60.1292,76273.0
2022-10-10 14:20:00,62.5,62.54,62.38,62.48,119940.0,60.1292,60.1677,60.0137,60.1099,119940.0
2022-10-10 14:30:00,62.47,62.73,62.45,62.73,101241.0,60.1003,60.3505,60.0811,60.3505,101241.0
2022-10-10 14:40:00,62.73,62.76,62.53,62.54,95008.0,60.3505,60.3793,60.158,60.1677,95008.0
2022-10-10 14:50:00,62.55,62.61,62.46,62.54,125889.0,60.1773,60.235,60.0907,60.1677,125889.0
2022-10-10 15:00:00,62.56,62.65,62.46,62.59,89943.0,60.1869,60.2735,60.0907,60.2158,89943.0
2022-10-10 15:10:00,62.58,62.77,62.52,62.73,109661.0,60.2061,60.3889,60.1484,60.3505,109661.0
2022-10-10 15:20:00,62.74,62.76,62.53,62.56,127792.0,60.3601,60.3793,60.158,60.1869,127792.0
2022-10-10 15:30:00,62.56,62.82,62.52,62.75,184672.0,60.1869,60.437,60.1484,60.3697,184672.0
2022-10-10 15:40:00,62.76,62.82,62.67,62.78,247236.0,60.3793,60.437,60.2927,60.3986,247236.0
2022-10-10 15:50:00,62.77,62.83,62.56,62.56,575475.0,60.3889,60.4467,60.1869,60.1869,575475.0
2022-10-11 09:30:00,61.85,62.06,61.78,61.84,194563.0,59.8089,60.012,59.7412,59.7993,194563.0
2022-10-11 09:40:00,61.82,62.0,61.68,61.82,90125.0,59.7799,59.954,59.6445,59.7799,90125.0
2022-10-11 09:50:00,61.81,61.93,61.7,61.78,93132.0,59.7703,59.8863,59.6639,59.7412,93132.0
2022-10-11 10:00:00,61.78,61.85,61.65,61.76,76639.0,59.7412,59.8089,59.6155,59.7219,76639.0
2022-10-11 10:10:00,61.77,61.97,61.71,61.83,122479.0,59.7316,59.925,59.6736,59.7896,122479.0
2022-10-11 10:20:00,61.83,61.94,61.74,61.84,83361.0,59.7896,59.896,59.7026,59.7993,83361.0
2022-10-11 10:30:00,61.84,62.05,61.75,62.03,143261.0,59.7993,60.0023,59.7122,59.983,143261.0
2022-10-11 10:40:00,62.05,62.2,62.03,62.05,151189.0,60.0023,60.1474,59.983,60.0023,151189.0
2022-10-11 10:50:00,62.06,62.2,62.02,62.04,124626.0,60.012,60.1474,59.9733,59.9927,124626.0
2022-10-11 11:00:00,62.04,62.39,62.02,62.22,83950.0,59.9927,60.3311,59.9733,60.1667,83950.0
2022-10-11 11:10:00,62.23,62.38,62.18,62.34,104786.0,60.1764,60.3214,60.128,60.2828,104786.0
2022-10-11 11:20:00,62.35,62.53,62.34,62.47,181718.0,60.2924,60.4665,60.2828,60.4085,181718.0
2022-10-11 11:30:00,62.47,62.62,62.43,62.54,177378.0,60.4085,60.5535,60.3698,60.4762,177378.0
2022-10-11 11:40:00,62.55,62.87,62.52,62.84,158774.0,60.4858,60.7953,60.4568,60.7663,158774.0
2022-10-11 11:50:00,62.83,62.91,62.68,62.73,93639.0,60.7566,60.834,60.6115,60.6599,93639.0
2022-10-11 12:00:00,62.72,62.72,62.39,62.4,71985.0,60.6502,60.6502,60.3311,60.3408,71985.0
2022-10-11 12:10:00,62.41,62.66,62.38,62.65,99679.0,60.3505,60.5922,60.3214,60.5825,99679.0
2022-10-11 12:20:00,62.65,62.71,62.54,62.6,99549.0,60.5825,60.6406,60.4762,60.5342,99549.0
2022-10-11 12:30:00,62.61,62.79,62.59,62.78,87348.0,60.5439,60.7179,60.5245,60.7082,87348.0
2022-10-11 12:40:00,62.79,63.04,62.77,63.0,105443.0,60.7179,60.9597,60.6986,60.921,105443.0
2022-10-11 12:50:00,63.0,63.05,62.89,62.95,129832.0,60.921,60.9693,60.8146,60.8726,129832.0
2022-10-11 13:00:00,62.95,62.97,62.78,62.89,89078.0,60.8726,60.892,60.7082,60.8146,89078.0
2022-10-11 13:10:00,62.89,62.94,62.77,62.87,111675.0,60.8146,60.863,60.6986,60.7953,111675.0
2022-10-11 13:20:00,62.87,63.02,62.8,62.86,102199.0,60.7953,60.9403,60.7276,60.7856,102199.0
2022-10-11 13:30:00,62.85,62.94,62.8,62.91,85691.0,60.7759,60.863,60.7276,60.834,85691.0
2022-10-11 13:40:00,62.91,63.07,62.88,62.99,151910.0,60.834,60.9887,60.8049,60.9113,151910.0
2022-10-11 13:50:00,62.99,63.1,62.93,63.08,110001.0,60.9113,61.0177,60.8533,60.9983,110001.0
2022-10-11 14:00:00,63.07,63.1,62.9,62.94,112224.0,60.9887,61.0177,60.8243,60.863,112224.0
2022-10-11 14:10:00,62.95,62.96,62.75,62.75,157516.0,60.8726,60.8823,60.6792,60.6792,157516.0
2022-10-11 14:20:00,62.74,62.88,62.74,62.85,99644.0,60.6696,60.8049,60.6696,60.7759,99644.0
2022-10-11 14:30:00,62.86,62.89,62.75,62.86,122024.0,60.7856,60.8146,60.6792,60.7856,122024.0
2022-10-11 14:40:00,62.86,62.89,62.46,62.53,212569.0,60.7856,60.8146,60.3988,60.4665,212569.0
2022-10-11 14:50:00,62.53,62.56,62.14,62.17,123956.0,60.4665,60.4955,60.0894,60.1184,123956.0
2022-10-11 15:00:00,62.16,62.22,62.03,62.09,122686.0,60.1087,60.1667,59.983,60.041,122686.0
2022-10-11 15:10:00,62.07,62.17,61.91,62.08,166750.0,60.0217,60.1184,59.867,60.0313,166750.0
2022-10-11 15:20:00,62.08,62.19,62.02,62.13,194386.0,60.0313,60.1377,59.9733,60.0797,194386.0
2022-10-11 15:30:00,62.14,62.3,62.04,62.29,218186.0,60.0894,60.2441,59.9927,60.2344,218186.0
2022-10-11 15:40:00,62.29,62.43,62.18,62.41,193657.0,60.2344,60.3698,60.128,60.3505,193657.0
2022-10-11 15:50:00,62.4,62.47,62.23,62.37,503238.0,60.3408,60.4085,60.1764,60.3118,503238.0
2022-10-12 09:30:00,62.62,62.99,62.17,62.98,171659.0,60.5535,60.9113,60.1184,60.9016,171659.0
2022-10-12 09:40:00,62.99,63.26,62.86,63.2,191972.0,60.9113,61.1724,60.7856,61.1144,191972.0
2022-10-12 09:50:00,63.19,63.46,63.12,63.44,175391.0,61.1047,61.3658,61.037,61.3465,175391.0
2022-10-12 10:00:00,63.44,63.57,63.16,63.32,171379.0,61.3465,61.4722,61.0757,61.2304,171379.0
2022-10-12 10:10:00,63.31,63.36,63.13,63.25,158682.0,61.2208,61.2691,61.0467,61.1627,158682.0
2022-10-12 10:20:00,63.23,63.48,63.07,63.48,146070.0,61.1434,61.3851,60.9887,61.3851,146070.0
2022-10-12 10:30:00,63.49,63.66,63.37,63.41,141954.0,61.3948,61.5592,61.2788,61.3175,141954.0
2022-10-12 10:40:00,63.4,63.53,63.34,63.49,285702.0,61.3078,61.4335,61.2498,61.3948,285702.0
2022-10-12 10:50:00,63.5,63.65,63.44,63.45,141933.0,61.4045,61.5495,61.3465,61.3561,141933.0
2022-10-12 11:00:00,63.45,63.83,63.45,63.82,140333.0,61.3561,61.7236,61.3561,61.7139,140333.0
2022-10-12 11:10:00,63.82,63.98,63.8,63.84,145420.0,61.7139,61.8686,61.6946,61.7333,145420.0
2022-10-12 11:20:00,63.83,63.9,63.74,63.87,160214.0,61.7236,61.7913,61.6366,61.7623,160214.0
2022-10-12 11:30:00,63.87,63.91,63.74,63.83,147114.0,61.7623,61.801,61.6366,61.7236,147114.0
2022-10-12 11:40:00,63.83,64.03,63.82,63.88,169835.0,61.7236,61.917,61.7139,61.7719,169835.0
2022-10-12 11:50:00,63.87,64.02,63.85,63.99,108254.0,61.7623,61.9073,61.7429,61.8783,108254.0
2022-10-12 12:00:00,63.99,64.2,63.93,63.95,245604.0,61.8783,62.0814,61.8203,61.8396,245604.0
2022-10-12 12:10:00,63.95,64.05,63.86,64.03,93561.0,61.8396,61.9363,61.7526,61.917,93561.0
2022-10-12 12:20:00,64.03,64.15,64.0,64.04,144287.0,61.917,62.033,61.888,61.9267,144287.0
2022-10-12 12:30:00,64.05,64.17,64.0,64.09,140023.0,61.9363,62.0524,61.888,61.975,140023.0
2022-10-12 12:40:00,64.09,64.16,64.03,64.14,110831.0,61.975,62.0427,61.917,62.0234,110831.0
2022-10-12 12:50:00,64.14,64.28,64.14,64.24,132002.0,62.0234,62.1587,62.0234,62.1201,132002.0
2022-10-12 13:00:00,64.23,64.27,64.15,64.2,114293.0,62.1104,62.1491,62.033,62.0814,114293.0
2022-10-12 13:10:00,64.2,64.26,64.12,64.13,112387.0,62.0814,62.1394,62.004,62.0137,112387.0
2022-10-12 13:20:00,64.13,64.16,64.09,64.12,91290.0,62.0137,62.0427,61.975,62.004,91290.0
2022-10-12 13:30:00,64.12,64.13,63.81,63.86,121641.0,62.004,62.0137,61.7043,61.7526,121641.0
2022-10-12 13:40:00,63.86,63.91,63.78,63.82,114955.0,61.7526,61.801,61.6752,61.7139,114955.0
2022-10-12 13:50:00,63.81,63.82,63.7,63.8,96232.0,61.7043,61.7139,61.5979,61.6946,96232.0
2022-10-12 14:00:00,63.8,64.01,63.69,63.92,271168.0,61.6946,61.8977,61.5882,61.8106,271168.0
2022-10-12 14:10:00,63.92,64.09,63.83,63.97,137180.0,61.8106,61.975,61.7236,61.859,137180.0
2022-10-12 14:20:00,63.96,64.03,63.83,64.01,127520.0,61.8493,61.917,61.7236,61.8977,127520.0
2022-10-12 14:30:00,64.02,64.06,63.87,63.91,102245.0,61.9073,61.946,61.7623,61.801,102245.0
2022-10-12 14:40:00,63.9,63.95,63.68,63.72,91138.0,61.7913,61.8396,61.5785,61.6172,91138.0
2022-10-12 14:50:00,63.72,63.72,63.51,63.54,109251.0,61.6172,61.6172,61.4142,61.4432,109251.0
2022-10-12 15:00:00,63.53,63.57,63.42,63.49,75238.0,61.4335,61.4722,61.3271,61.3948,75238.0
2022-10-12 15:10:00,63.49,63.65,63.42,63.65,196477.0,61.3948,61.5495,61.3271,61.5495,196477.0
2022-10-12 15:20:00,63.65,63.8,63.64,63.73,294640.0,61.5495,61.6946,61.5399,61.6269,294640.0
2022-10-12 15:30:00,63.73,64.07,63.72,64.01,383279.0,61.6269,61.9557,61.6172,61.8977,383279.0
2022-10-12 15:40:00,64.01,64.08,63.88,63.9,320123.0,61.8977,61.9653,61.7719,61.7913,320123.0
2022-10-12 15:50:00,63.9,63.93,63.76,63.77,754272.0,61.7913,61.8203,61.6559,61.6656,754272.0
2022-10-13 09:30:00,62.48,62.61,62.27,62.55,154341.0,60.4181,60.5439,60.2151,60.4858,154341.0
2022-10-13 09:40:00,62.56,62.92,62.52,62.82,240303.0,60.4955,60.8436,60.4568,60.7469,240303.0
2022-10-13 09:50:00,62.81,63.14,62.78,63.04,209033.0,60.7373,61.0564,60.7082,60.9597,209033.0
2022-10-13 10:00:00,63.04,63.3,62.96,63.25,157633.0,60.9597,61.2111,60.8823,61.1627,157633.0
2022-10-13 10:10:00,63.25,63.35,62.92,62.92,134601.0,61.1627,61.2594,60.8436,60.8436,134601.0
2022-10-13 10:20:00,62.92,62.96,62.53,62.55,147070.0,60.8436,60.8823,60.4665,60.4858,147070.0
2022-10-13 10:30:00,62.55,62.86,62.48,62.7,194798.0,60.4858,60.7856,60.4181,60.6309,194798.0
2022-10-13 10:40:00,62.7,62.99,62.61,62.86,142861.0,60.6309,60.9113,60.5439,60.7856,142861.0
2022-10-13 10:50:00,62.85,62.96,62.66,62.72,139658.0,60.7759,60.8823,60.5922,60.6502,139658.0
2022-10-13 11:00:00,62.71,63.23,62.66,63.19,212287.0,60.6406,61.1434,60.5922,61.1047,212287.0
2022-10-13 11:10:00,63.18,64.17,63.09,63.86,280658.0,61.095,62.0524,61.008,61.7526,280658.0
2022-10-13 11:20:00,63.88,64.42,63.82,63.98,275920.0,61.7719,62.2941,61.7139,61.8686,275920.0
2022-10-13 11:30:00,63.99,64.85,63.93,64.61,175714.0,61.8783,62.7099,61.8203,62.4779,175714.0
2022-10-13 11:40:00,64.62,64.9,64.39,64.46,212524.0,62.4875,62.7583,62.2651,62.3328,212524.0
2022-10-13 11:50:00,64.43,64.68,64.35,64.63,139972.0,62.3038,62.5455,62.2264,62.4972,139972.0
2022-10-13 12:00:00,64.66,64.87,64.62,64.63,126705.0,62.5262,62.7293,62.4875,62.4972,126705.0
2022-10-13 12:10:00,64.63,64.66,64.45,64.51,134459.0,62.4972,62.5262,62.3231,62.3812,134459.0
2022-10-13 12:20:00,64.51,64.64,64.42,64.48,127697.0,62.3812,62.5069,62.2941,62.3521,127697.0
2022-10-13 12:30:00,64.49,64.68,64.48,64.56,110829.0,62.3618,62.5455,62.3521,62.4295,110829.0
2022-10-13 12:40:00,64.56,64.91,64.55,64.91,166208.0,62.4295,62.768,62.4198,62.768,166208.0
2022-10-13 12:50:00,64.91,64.95,64.75,64.82,166740.0,62.768,62.8066,62.6132,62.6809,166740.0
2022-10-13 13:00:00,64.83,64.97,64.81,64.87,103892.0,62.6906,62.826,62.6713,62.7293,103892.0
2022-10-13 13:10:00,64.86,65.01,64.83,64.98,95762.0,62.7196,62.8647,62.6906,62.8356,95762.0
2022-10-13 13:20:00,65.0,65.4,65.0,65.31,222854.0,62.855,63.2418,62.855,63.1548,222854.0
2022-10-13 13:30:00,65.32,65.56,65.32,65.35,187425.0,63.1644,63.3965,63.1644,63.1934,187425.0
2022-10-13 13:40:00,65.35,65.36,65.09,65.2,121724.0,63.1934,63.2031,62.942,63.0484,121724.0
2022-10-13 13:50:00,65.21,65.29,65.15,65.23,102358.0,63.0581,63.1354,63.0,63.0774,102358.0
2022-10-13 14:00:00,65.23,65.25,65.12,65.18,99152.0,63.0774,63.0967,62.971,63.029,99152.0
2022-10-13 14:10:00,65.18,65.32,65.07,65.28,162041.0,63.029,63.1644,62.9227,63.1257,162041.0
2022-10-13 14:20:00,65.28,65.33,65.15,65.2,144243.0,63.1257,63.1741,63.0,63.0484,144243.0
2022-10-13 14:30:00,65.21,65.47,65.21,65.45,98678.0,63.0581,63.3095,63.0581,63.2901,98678.0
2022-10-13 14:40:00,65.45,65.61,65.4,65.52,106184.0,63.2901,63.4449,63.2418,63.3578,106184.0
2022-10-13 14:50:00,65.51,65.7,65.49,65.63,142630.0,63.3482,63.5319,63.3288,63.4642,142630.0
2022-10-13 15:00:00,65.64,65.69,65.51,65.67,124499.0,63.4739,63.5222,63.3482,63.5029,124499.0
2022-10-13 15:10:00,65.66,65.71,65.59,65.61,160188.0,63.4932,63.5416,63.4255,63.4449,160188.0
2022-10-13 15:20:00,65.6,65.62,65.28,65.31,226044.0,63.4352,63.4545,63.1257,63.1548,226044.0
2022-10-13 15:30:00,65.3,65.42,65.09,65.21,300734.0,63.1451,63.2611,62.942,63.0581,300734.0
2022-10-13 15:40:00,65.21,65.36,65.14,65.31,318651.0,63.0581,63.2031,62.9904,63.1548,318651.0
2022-10-13 15:50:00,65.28,65.44,65.16,65.22,836733.0,63.1257,63.2805,63.0097,63.0677,836733.0
2022-10-14 09:30:00,65.72,66.48,65.43,66.44,238342.0,63.5512,64.2861,63.2708,64.2475,238342.0
2022-10-14 09:40:00,66.46,66.46,66.03,66.27,201523.0,64.2668,64.2668,63.851,64.0831,201523.0
2022-10-14 09:50:00,66.28,66.62,66.25,66.41,222101.0,64.0927,64.4215,64.0637,64.2185,222101.0
2022-10-14 10:00:00,66.4,66.42,65.7,65.88,309661.0,64.2088,64.2281,63.5319,63.7059,309661.0
2022-10-14 10:10:00,65.89,65.9,64.9,65.03,114261.0,63.7156,63.7253,62.7583,62.884,114261.0
2022-10-14 10:20:00,65.0,65.05,64.62,64.83,164305.0,62.855,62.9033,62.4875,62.6906,164305.0
2022-10-14 10:30:00,64.84,65.14,64.76,64.99,128905.0,62.7003,62.9904,62.6229,62.8453,128905.0
2022-10-14 10:40:00,64.99,65.07,64.57,64.63,131296.0,62.8453,62.9227,62.4392,62.4972,131296.0
2022-10-14 10:50:00,64.64,64.89,64.61,64.78,191995.0,62.5069,62.7486,62.4779,62.6422,191995.0
2022-10-14 11:00:00,64.78,65.06,64.78,64.96,116391.0,62.6422,62.913,62.6422,62.8163,116391.0
2022-10-14 11:10:00,64.97,64.99,64.64,64.69,161635.0,62.826,62.8453,62.5069,62.5552,161635.0
2022-10-14 11:20:00,64.69,64.87,64.66,64.76,143234.0,62.5552,62.7293,62.5262,62.6229,143234.0
2022-10-14 11:30:00,64.76,64.79,64.49,64.66,133357.0,62.6229,62.6519,62.3618,62.5262,133357.0
2022-10-14 11:40:00,64.64,64.7,64.43,64.49,87215.0,62.5069,62.5649,62.3038,62.3618,87215.0
2022-10-14 11:50:00,64.5,64.56,64.32,64.39,81287.0,62.3715,62.4295,62.1974,62.2651,81287.0
2022-10-14 12:00:00,64.39,64.69,64.22,64.22,102178.0,62.2651,62.5552,62.1007,62.1007,102178.0
2022-10-14 12:10:00,64.22,64.42,64.21,64.42,101156.0,62.1007,62.2941,62.0911,62.2941,101156.0
2022-10-14 12:20:00,64.42,64.48,64.31,64.48,73884.0,62.2941,62.3521,62.1878,62.3521,73884.0
2022-10-14 12:30:00,64.48,64.55,64.33,64.52,75529.0,62.3521,62.4198,62.2071,62.3908,75529.0
2022-10-14 12:40:00,64.51,64.65,64.48,64.48,88934.0,62.3812,62.5165,62.3521,62.3521,88934.0
2022-10-14 12:50:00,64.47,64.47,64.36,64.44,67927.0,62.3425,62.3425,62.2361,62.3135,67927.0
2022-10-14 13:00:00,64.45,64.59,64.37,64.4,73298.0,62.3231,62.4585,62.2458,62.2748,73298.0
2022-10-14 13:10:00,64.4,64.52,64.4,64.45,74174.0,62.2748,62.3908,62.2748,62.3231,74174.0
2022-10-14 13:20:00,64.45,64.55,64.39,64.54,85177.0,62.3231,62.4198,62.2651,62.4102,85177.0
2022-10-14 13:30:00,64.53,64.7,64.51,64.66,114849.0,62.4005,62.5649,62.3812,62.5262,114849.0
2022-10-14 13:40:00,64.66,64.72,64.59,64.64,90106.0,62.5262,62.5842,62.4585,62.5069,90106.0
2022-10-14 13:50:00,64.64,64.8,64.58,64.78,98239.0,62.5069,62.6616,62.4488,62.6422,98239.0
2022-10-14 14:00:00,64.79,64.79,64.58,64.65,85806.0,62.6519,62.6519,62.4488,62.5165,85806.0
2022-10-14 14:10:00,64.64,64.64,64.4,64.41,59335.0,62.5069,62.5069,62.2748,62.2845,59335.0
2022-10-14 14:20:00,64.42,64.48,64.36,64.46,77429.0,62.2941,62.3521,62.2361,62.3328,77429.0
2022-10-14 14:30:00,64.45,64.49,64.39,64.4,89636.0,62.3231,62.3618,62.2651,62.2748,89636.0
2022-10-14 14:40:00,64.4,64.41,64.27,64.38,88389.0,62.2748,62.2845,62.1491,62.2554,88389.0
2022-10-14 14:50:00,64.37,64.44,64.32,64.42,92423.0,62.2458,62.3135,62.1974,62.2941,92423.0
2022-10-14 15:00:00,64.42,64.58,64.35,64.38,115144.0,62.2941,62.4488,62.2264,62.2554,115144.0
2022-10-14 15:10:00,64.37,64.43,64.23,64.33,102347.0,62.2458,62.3038,62.1104,62.2071,102347.0
2022-10-14 15:20:00,64.32,64.54,64.29,64.53,142002.0,62.1974,62.4102,62.1684,62.4005,142002.0
2022-10-14 15:30:00,64.52,64.63,64.4,64.55,223008.0,62.3908,62.4972,62.2748,62.4198,223008.0
2022-10-14 15:40:00,64.55,64.59,64.46,64.57,313928.0,62.4198,62.4585,62.3328,62.4392,313928.0
2022-10-14 15:50:00,64.57,64.65,64.29,64.43,853204.0,62.4392,62.5165,62.1684,62.3038,853204.0
2022-10-17 09:30:00,65.88,66.98,65.87,66.96,837869.0,63.7059,64.7696,63.6963,64.7503,837869.0
2022-10-17 09:40:00,66.97,67.1,66.5,66.84,282307.0,64.76,64.8857,64.3055,64.6343,282307.0
2022-10-17 09:50:00,66.85,67.03,66.69,66.9,446889.0,64.6439,64.818,64.4892,64.6923,446889.0
2022-10-17 10:00:00,66.92,67.09,66.67,67.0,335218.0,64.7116,64.876,64.4699,64.789,335218.0
2022-10-17 10:10:00,67.0,67.55,67.0,67.39,268329.0,64.789,65.3208,64.789,65.1661,268329.0
2022-10-17 10:20:00,67.4,67.57,67.24,67.32,180468.0,65.1758,65.3402,65.0211,65.0984,180468.0
2022-10-17 10:30:00,67.33,67.46,67.2,67.45,232842.0,65.1081,65.2338,64.9824,65.2241,232842.0
2022-10-17 10:40:00,67.45,67.46,67.14,67.19,214628.0,65.2241,65.2338,64.9244,64.9727,214628.0
2022-10-17 10:50:00,67.17,67.17,66.99,67.03,221792.0,64.9534,64.9534,64.7793,64.818,221792.0
2022-10-17 11:00:00,67.03,67.14,66.91,66.92,156925.0,64.818,64.9244,64.702,64.7116,156925.0
2022-10-17 11:10:00,66.92,67.04,66.77,66.83,94473.0,64.7116,64.8277,64.5666,64.6246,94473.0
2022-10-17 11:20:00,66.83,67.03,66.8,67.01,120708.0,64.6246,64.818,64.5956,64.7987,120708.0
2022-10-17 11:30:00,67.01,67.1,66.95,67.06,132552.0,64.7987,64.8857,64.7406,64.847,132552.0
2022-10-17 11:40:00,67.07,67.32,67.07,67.31,112388.0,64.8567,65.0984,64.8567,65.0888,112388.0
2022-10-17 11:50:00,67.3,67.44,67.28,67.34,145514.0,65.0791,65.2145,65.0597,65.1178,145514.0
2022-10-17 12:00:00,67.33,67.46,67.25,67.45,117792.0,65.1081,65.2338,65.0307,65.2241,117792.0
2022-10-17 12:10:00,67.45,67.5,67.26,67.28,209795.0,65.2241,65.2725,65.0404,65.0597,209795.0
2022-10-17 12:20:00,67.28,67.46,67.24,67.41,160625.0,65.0597,65.2338,65.0211,65.1855,160625.0
2022-10-17 12:30:00,67.41,67.47,67.34,67.34,148848.0,65.1855,65.2435,65.1178,65.1178,148848.0
2022-10-17 12:40:00,67.34,67.35,67.12,67.25,160350.0,65.1178,65.1274,64.905,65.0307,160350.0
2022-10-17 12:50:00,67.23,67.28,67.16,67.2,140734.0,65.0114,65.0597,64.9437,64.9824,140734.0
2022-10-17 13:00:00,67.2,67.22,67.02,67.17,135247.0,64.9824,65.0017,64.8083,64.9534,135247.0
2022-10-17 13:10:00,67.17,67.26,67.11,67.13,84350.0,64.9534,65.0404,64.8954,64.9147,84350.0
2022-10-17 13:20:00,67.12,67.28,67.09,67.17,80694.0,64.905,65.0597,64.876,64.9534,80694.0
2022-10-17 13:30:00,67.18,67.25,67.16,67.17,81009.0,64.963,65.0307,64.9437,64.9534,81009.0
2022-10-17 13:40:00,67.17,67.23,67.04,67.22,85801.0,64.9534,65.0114,64.8277,65.0017,85801.0
2022-10-17 13:50:00,67.22,67.29,67.19,67.27,75998.0,65.0017,65.0694,64.9727,65.0501,75998.0
2022-10-17 14:00:00,67.29,67.35,67.17,67.22,94769.0,65.0694,65.1274,64.9534,65.0017,94769.0
2022-10-17 14:10:00,67.22,67.22,67.1,67.17,94457.0,65.0017,65.0017,64.8857,64.9534,94457.0
2022-10-17 14:20:00,67.17,67.17,67.0,67.06,94391.0,64.9534,64.9534,64.789,64.847,94391.0
2022-10-17 14:30:00,67.07,67.13,66.97,67.11,94275.0,64.8567,64.9147,64.76,64.8954,94275.0
2022-10-17 14:40:00,67.11,67.16,67.05,67.08,74601.0,64.8954,64.9437,64.8373,64.8663,74601.0
2022-10-17 14:50:00,67.08,67.08,66.91,66.95,81983.0,64.8663,64.8663,64.702,64.7406,81983.0
2022-10-17 15:00:00,66.95,67.06,66.89,66.92,128614.0,64.7406,64.847,64.6826,64.7116,128614.0
2022-10-17 15:10:00,66.91,66.94,66.84,66.92,153181.0,64.702,64.731,64.6343,64.7116,153181.0
2022-10-17 15:20:00,66.92,67.11,66.88,67.11,136787.0,64.7116,64.8954,64.6729,64.8954,136787.0
2022-10-17 15:30:00,67.12,67.13,66.94,66.98,218796.0,64.905,64.9147,64.731,64.7696,218796.0
2022-10-17 15:40:00,66.97,67.12,66.93,67.05,280574.0,64.76,64.905,64.7213,64.8373,280574.0
2022-10-17 15:50:00,67.05,67.13,66.95,67.04,798727.0,64.8373,64.9147,64.7406,64.8277,798727.0
2022-10-18 09:30:00,68.0,68.58,67.77,68.13,339404.0,65.756,66.3168,65.5336,65.8817,339404.0
2022-10-18 09:40:00,68.13,68.28,67.57,67.58,218501.0,65.8817,66.0267,65.3402,65.3498,218501.0
2022-10-18 09:50:00,67.58,67.63,67.2,67.61,228942.0,65.3498,65.3982,64.9824,65.3789,228942.0
2022-10-18 10:00:00,67.63,67.77,67.45,67.74,144807.0,65.3982,65.5336,65.2241,65.5046,144807.0
2022-10-18 10:10:00,67.73,67.76,67.29,67.29,91518.0,65.4949,65.5239,65.0694,65.0694,91518.0
2022-10-18 10:20:00,67.29,67.29,67.02,67.09,97651.0,65.0694,65.0694,64.8083,64.876,97651.0
2022-10-18 10:30:00,67.09,67.16,66.92,66.98,120376.0,64.876,64.9437,64.7116,64.7696,120376.0
2022-10-18 10:40:00,66.97,67.24,66.96,67.18,81699.0,64.76,65.0211,64.7503,64.963,81699.0
2022-10-18 10:50:00,67.18,67.18,66.97,67.01,124973.0,64.963,64.963,64.76,64.7987,124973.0
2022-10-18 11:00:00,67.01,67.14,66.79,66.83,116516.0,64.7987,64.9244,64.5859,64.6246,116516.0
2022-10-18 11:10:00,66.82,66.83,66.55,66.63,113345.0,64.6149,64.6246,64.3538,64.4312,113345.0
2022-10-18 11:20:00,66.63,66.65,66.39,66.58,126973.0,64.4312,64.4505,64.1991,64.3828,126973.0
2022-10-18 11:30:00,66.58,66.61,66.35,66.51,113933.0,64.3828,64.4119,64.1604,64.3152,113933.0
2022-10-18 11:40:00,66.52,66.56,66.33,66.55,76047.0,64.3248,64.3635,64.1411,64.3538,76047.0
2022-10-18 11:50:00,66.55,66.64,66.51,66.61,89989.0,64.3538,64.4409,64.3152,64.4119,89989.0
2022-10-18 12:00:00,66.6,66.72,66.46,66.69,124665.0,64.4022,64.5182,64.2668,64.4892,124665.0
2022-10-18 12:10:00,66.7,66.78,66.61,66.66,73746.0,64.4989,64.5762,64.4119,64.4602,73746.0
2022-10-18 12:20:00,66.66,66.67,66.44,66.47,61990.0,64.4602,64.4699,64.2475,64.2765,61990.0
2022-10-18 12:30:00,66.46,66.67,66.41,66.61,76502.0,64.2668,64.4699,64.2185,64.4119,76502.0
2022-10-18 12:40:00,66.61,66.72,66.5,66.54,84680.0,64.4119,64.5182,64.3055,64.3442,84680.0
2022-10-18 12:50:00,66.54,66.74,66.53,66.58,89152.0,64.3442,64.5376,64.3345,64.3828,89152.0
2022-10-18 13:00:00,66.58,66.61,66.4,66.5,104867.0,64.3828,64.4119,64.2088,64.3055,104867.0
2022-10-18 13:10:00,66.51,66.63,66.49,66.59,74877.0,64.3152,64.4312,64.2958,64.3925,74877.0
2022-10-18 13:20:00,66.59,66.66,66.46,66.62,98032.0,64.3925,64.4602,64.2668,64.4215,98032.0
2022-10-18 13:30:00,66.6,66.86,66.57,66.84,78542.0,64.4022,64.6536,64.3732,64.6343,78542.0
2022-10-18 13:40:00,66.84,66.96,66.75,66.88,85391.0,64.6343,64.7503,64.5472,64.6729,85391.0
2022-10-18 13:50:00,66.88,66.97,66.84,66.91,49781.0,64.6729,64.76,64.6343,64.702,49781.0
2022-10-18 14:00:00,66.91,66.93,66.73,66.74,80708.0,64.702,64.7213,64.5279,64.5376,80708.0
2022-10-18 14:10:00,66.75,66.9,66.73,66.81,117669.0,64.5472,64.6923,64.5279,64.6053,117669.0
2022-10-18 14:20:00,66.81,67.1,66.79,67.09,116116.0,64.6053,64.8857,64.5859,64.876,116116.0
2022-10-18 14:30:00,67.09,67.1,66.76,66.82,136676.0,64.876,64.8857,64.5569,64.6149,136676.0
2022-10-18 14:40:00,66.81,66.86,66.58,66.68,107568.0,64.6053,64.6536,64.3828,64.4795,107568.0
2022-10-18 14:50:00,66.67,66.84,66.58,66.77,95405.0,64.4699,64.6343,64.3828,64.5666,95405.0
2022-10-18 15:00:00,66.77,66.79,66.64,66.69,109522.0,64.5666,64.5859,64.4409,64.4892,109522.0
2022-10-18 15:10:00,66.7,66.77,66.64,66.73,117193.0,64.4989,64.5666,64.4409,64.5279,117193.0
2022-10-18 15:20:00,66.72,66.95,66.68,66.94,131260.0,64.5182,64.7406,64.4795,64.731,131260.0
2022-10-18 15:30:00,66.94,67.19,66.9,67.04,173184.0,64.731,64.9727,64.6923,64.8277,173184.0
2022-10-18 15:40:00,67.03,67.1,66.98,67.07,151912.0,64.818,64.8857,64.7696,64.8567,151912.0
2022-10-18 15:50:00,67.06,67.15,66.92,67.06,483621.0,64.847,64.934,64.7116,64.847,483621.0
2022-10-19 09:30:00,66.49,67.06,66.38,66.78,212342.0,64.2958,64.847,64.1894,64.5762,212342.0
2022-10-19 09:40:00,66.78,66.89,66.6,66.8,106630.0,64.5762,64.6826,64.4022,64.5956,106630.0
2022-10-19 09:50:00,66.8,67.17,66.8,66.86,123582.0,64.5956,64.9534,64.5956,64.6536,123582.0
2022-10-19 10:00:00,66.85,66.93,66.69,66.77,105195.0,64.6439,64.7213,64.4892,64.5666,105195.0
2022-10-19 10:10:00,66.78,67.01,66.68,66.92,74131.0,64.5762,64.7987,64.4795,64.7116,74131.0
2022-10-19 10:20:00,66.92,67.19,66.89,67.15,80547.0,64.7116,64.9727,64.6826,64.934,80547.0
2022-10-19 10:30:00,67.14,67.18,66.97,67.07,83112.0,64.9244,64.963,64.76,64.8567,83112.0
2022-10-19 10:40:00,67.07,67.07,66.7,66.74,91871.0,64.8567,64.8567,64.4989,64.5376,91871.0
2022-10-19 10:50:00,66.74,66.77,66.56,66.69,94815.0,64.5376,64.5666,64.3635,64.4892,94815.0
2022-10-19 11:00:00,66.69,66.86,66.64,66.8,94790.0,64.4892,64.6536,64.4409,64.5956,94790.0
2022-10-19 11:10:00,66.8,66.87,66.69,66.81,62965.0,64.5956,64.6633,64.4892,64.6053,62965.0
2022-10-19 11:20:00,66.81,66.84,66.57,66.61,45656.0,64.6053,64.6343,64.3732,64.4119,45656.0
2022-10-19 11:30:00,66.61,66.66,66.4,66.61,84772.0,64.4119,64.4602,64.2088,64.4119,84772.0
2022-10-19 11:40:00,66.61,66.61,66.45,66.47,97706.0,64.4119,64.4119,64.2571,64.2765,97706.0
2022-10-19 11:50:00,66.47,66.49,66.3,66.31,140894.0,64.2765,64.2958,64.1121,64.1218,140894.0
2022-10-19 12:00:00,66.31,66.32,66.11,66.15,144992.0,64.1218,64.1314,63.9284,63.967,144992.0
2022-10-19 12:10:00,66.14,66.25,66.06,66.25,111508.0,63.9574,64.0637,63.88,64.0637,111508.0
2022-10-19 12:20:00,66.24,66.26,65.99,66.07,89964.0,64.0541,64.0734,63.8123,63.8897,89964.0
2022-10-19 12:30:00,66.06,66.37,66.04,66.3,70394.0,63.88,64.1798,63.8607,64.1121,70394.0
2022-10-19 12:40:00,66.31,66.31,66.09,66.15,60542.0,64.1218,64.1218,63.909,63.967,60542.0
2022-10-19 12:50:00,66.15,66.25,66.12,66.19,37912.0,63.967,64.0637,63.938,64.0057,37912.0
2022-10-19 13:00:00,66.19,66.23,65.9,66.0,75733.0,64.0057,64.0444,63.7253,63.822,75733.0
2022-10-19 13:10:00,65.99,66.02,65.91,65.94,60813.0,63.8123,63.8413,63.735,63.764,60813.0
2022-10-19 13:20:00,65.94,66.06,65.91,65.97,97405.0,63.764,63.88,63.735,63.793,97405.0
2022-10-19 13:30:00,65.98,66.05,65.85,65.85,50329.0,63.8026,63.8703,63.6769,63.6769,50329.0
2022-10-19 13:40:00,65.86,65.96,65.81,65.84,68203.0,63.6866,63.7833,63.6383,63.6673,68203.0
2022-10-19 13:50:00,65.84,65.97,65.77,65.97,68432.0,63.6673,63.793,63.5996,63.793,68432.0
2022-10-19 14:00:00,65.96,66.31,65.91,66.24,91253.0,63.7833,64.1218,63.735,64.0541,91253.0
2022-10-19 14:10:00,66.23,66.33,66.17,66.25,72982.0,64.0444,64.1411,63.9864,64.0637,72982.0
2022-10-19 14:20:00,66.24,66.32,66.21,66.3,43331.0,64.0541,64.1314,64.0251,64.1121,43331.0
2022-10-19 14:30:00,66.3,66.36,66.25,66.25,57788.0,64.1121,64.1701,64.0637,64.0637,57788.0
2022-10-19 14:40:00,66.25,66.25,66.09,66.13,61875.0,64.0637,64.0637,63.909,63.9477,61875.0
2022-10-19 14:50:00,66.12,66.18,66.09,66.1,60629.0,63.938,63.996,63.909,63.9187,60629.0
2022-10-19 15:00:00,66.1,66.25,66.06,66.25,72087.0,63.9187,64.0637,63.88,64.0637,72087.0
2022-10-19 15:10:00,66.28,66.44,66.23,66.34,87816.0,64.0927,64.2475,64.0444,64.1508,87816.0
2022-10-19 15:20:00,66.35,66.42,66.24,66.28,85288.0,64.1604,64.2281,64.0541,64.0927,85288.0
2022-10-19 15:30:00,66.29,66.44,66.24,66.33,137150.0,64.1024,64.2475,64.0541,64.1411,137150.0
2022-10-19 15:40:00,66.34,66.41,66.24,66.31,147055.0,64.1508,64.2185,64.0541,64.1218,147055.0
2022-10-19 15:50:00,66.29,66.39,66.17,66.32,458606.0,64.1024,64.1991,63.9864,64.1314,458606.0
2022-10-20 09:30:00,67.53,68.49,67.19,68.41,688615.0,65.3015,66.2298,64.9727,66.1525,688615.0
2022-10-20 09:40:00,68.41,68.54,67.94,68.38,350734.0,66.1525,66.2782,65.698,66.1234,350734.0
2022-10-20 09:50:00,68.38,68.7,68.31,68.34,285971.0,66.1234,66.4329,66.0558,66.0848,285971.0
2022-10-20 10:00:00,68.34,68.57,68.21,68.51,203938.0,66.0848,66.3072,65.9591,66.2492,203938.0
2022-10-20 10:10:00,68.52,68.59,68.25,68.56,111300.0,66.2588,66.3265,65.9977,66.2975,111300.0
2022-10-20 10:20:00,68.55,68.72,68.51,68.59,106158.0,66.2878,66.4522,66.2492,66.3265,106158.0
2022-10-20 10:30:00,68.59,68.79,68.52,68.7,185204.0,66.3265,66.5199,66.2588,66.4329,185204.0
2022-10-20 10:40:00,68.7,69.03,68.6,68.89,249491.0,66.4329,66.752,66.3362,66.6166,249491.0
2022-10-20 10:50:00,68.88,69.12,68.85,69.08,223449.0,66.6069,66.839,66.5779,66.8003,223449.0
2022-10-20 11:00:00,69.09,69.11,68.5,68.58,129661.0,66.81,66.8294,66.2395,66.3168,129661.0
2022-10-20 11:10:00,68.58,68.64,68.52,68.53,127682.0,66.3168,66.3749,66.2588,66.2685,127682.0
2022-10-20 11:20:00,68.54,68.71,68.5,68.7,139174.0,66.2782,66.4426,66.2395,66.4329,139174.0
2022-10-20 11:30:00,68.7,68.83,68.65,68.8,177980.0,66.4329,66.5586,66.3845,66.5296,177980.0
2022-10-20 11:40:00,68.81,68.85,68.53,68.69,160944.0,66.5393,66.5779,66.2685,66.4232,160944.0
2022-10-20 11:50:00,68.69,68.69,68.38,68.48,109154.0,66.4232,66.4232,66.1234,66.2201,109154.0
2022-10-20 12:00:00,68.47,68.5,68.06,68.09,122022.0,66.2105,66.2395,65.814,65.843,122022.0
2022-10-20 12:10:00,68.09,68.23,68.04,68.22,121132.0,65.843,65.9784,65.7947,65.9687,121132.0
2022-10-20 12:20:00,68.21,68.23,67.96,68.18,208146.0,65.9591,65.9784,65.7173,65.93,208146.0
2022-10-20 12:30:00,68.16,68.47,68.15,68.31,404301.0,65.9107,66.2105,65.901,66.0558,404301.0
2022-10-20 12:40:00,68.31,68.51,68.26,68.5,282741.0,66.0558,66.2492,66.0074,66.2395,282741.0
2022-10-20 12:50:00,68.49,68.83,68.44,68.77,406843.0,66.2298,66.5586,66.1815,66.5006,406843.0
2022-10-20 13:00:00,68.77,68.92,68.46,68.5,403152.0,66.5006,66.6456,66.2008,66.2395,403152.0
2022-10-20 13:10:00,68.5,68.76,68.44,68.75,133508.0,66.2395,66.4909,66.1815,66.4812,133508.0
2022-10-20 13:20:00,68.75,68.84,68.66,68.69,155379.0,66.4812,66.5683,66.3942,66.4232,155379.0
2022-10-20 13:30:00,68.69,68.69,68.48,68.61,126250.0,66.4232,66.4232,66.2201,66.3459,126250.0
2022-10-20 13:40:00,68.6,68.68,68.44,68.46,189670.0,66.3362,66.4135,66.1815,66.2008,189670.0
2022-10-20 13:50:00,68.46,68.46,68.21,68.39,128295.0,66.2008,66.2008,65.9591,66.1331,128295.0
2022-10-20 14:00:00,68.39,68.42,68.07,68.19,112627.0,66.1331,66.1621,65.8237,65.9397,112627.0
2022-10-20 14:10:00,68.19,68.33,68.11,68.32,148719.0,65.9397,66.0751,65.8624,66.0654,148719.0
2022-10-20 14:20:00,68.31,68.38,68.25,68.33,196201.0,66.0558,66.1234,65.9977,66.0751,196201.0
2022-10-20 14:30:00,68.33,68.58,68.31,68.51,156264.0,66.0751,66.3168,66.0558,66.2492,156264.0
2022-10-20 14:40:00,68.5,68.7,68.33,68.61,256640.0,66.2395,66.4329,66.0751,66.3459,256640.0
2022-10-20 14:50:00,68.61,68.93,68.61,68.81,269844.0,66.3459,66.6553,66.3459,66.5393,269844.0
2022-10-20 15:00:00,68.8,69.42,68.69,69.42,771240.0,66.5296,67.1291,66.4232,67.1291,771240.0
2022-10-20 15:10:00,69.41,69.92,69.22,69.35,1669931.0,67.1195,67.6126,66.9357,67.0614,1669931.0
2022-10-20 15:20:00,69.37,69.37,68.26,68.68,975648.0,67.0808,67.0808,66.0074,66.4135,975648.0
2022-10-20 15:30:00,68.67,68.85,68.35,68.73,541035.0,66.4039,66.5779,66.0944,66.4619,541035.0
2022-10-20 15:40:00,68.73,69.0,68.68,69.0,713012.0,66.4619,66.723,66.4135,66.723,713012.0
2022-10-20 15:50:00,68.99,69.58,68.94,69.23,1782426.0,66.7133,67.2838,66.665,66.9454,1782426.0
2022-10-21 09:30:00,71.03,71.28,70.5,70.9,1509829.0,68.686,68.9277,68.1735,68.5603,1509829.0
2022-10-21 09:40:00,70.9,71.3,70.31,70.98,720798.0,68.5603,68.9471,67.9898,68.6376,720798.0
2022-10-21 09:50:00,70.99,71.62,70.6,71.41,469879.0,68.6473,69.2565,68.2702,69.0535,469879.0
2022-10-21 10:00:00,71.41,72.08,71.26,71.97,425391.0,69.0535,69.7013,68.9084,69.595,425391.0
2022-10-21 10:10:00,71.96,72.0,71.38,71.64,602780.0,69.5853,69.624,69.0244,69.2759,602780.0
2022-10-21 10:20:00,71.64,71.77,71.11,71.15,392830.0,69.2759,69.4016,68.7634,68.802,392830.0
2022-10-21 10:30:00,71.16,71.76,71.16,71.76,378489.0,68.8117,69.3919,68.8117,69.3919,378489.0
2022-10-21 10:40:00,71.76,71.96,71.55,71.88,452566.0,69.3919,69.5853,69.1888,69.5079,452566.0
2022-10-21 10:50:00,71.9,72.02,71.34,71.4,288869.0,69.5273,69.6433,68.9858,69.0438,288869.0
2022-10-21 11:00:00,71.39,71.46,71.18,71.45,214825.0,69.0341,69.1018,68.831,69.0921,214825.0
2022-10-21 11:10:00,71.45,71.81,71.45,71.7,205945.0,69.0921,69.4403,69.0921,69.3339,205945.0
2022-10-21 11:20:00,71.71,72.01,71.62,71.95,228409.0,69.3436,69.6337,69.2565,69.5756,228409.0
2022-10-21 11:30:00,71.94,72.18,71.88,71.96,255588.0,69.566,69.798,69.5079,69.5853,255588.0
2022-10-21 11:40:00,71.96,72.25,71.92,72.22,354152.0,69.5853,69.8657,69.5466,69.8367,354152.0
2022-10-21 11:50:00,72.24,72.31,72.07,72.31,172681.0,69.8561,69.9238,69.6917,69.9238,172681.0
2022-10-21 12:00:00,72.31,72.5,72.23,72.25,234354.0,69.9238,70.1075,69.8464,69.8657,234354.0
2022-10-21 12:10:00,72.26,72.39,72.08,72.15,173619.0,69.8754,70.0011,69.7013,69.769,173619.0
2022-10-21 12:20:00,72.15,72.35,71.97,72.02,150060.0,69.769,69.9624,69.595,69.6433,150060.0
2022-10-21 12:30:00,72.02,72.44,72.02,72.25,135662.0,69.6433,70.0495,69.6433,69.8657,135662.0
2022-10-21 12:40:00,72.26,72.48,72.24,72.43,144207.0,69.8754,70.0881,69.8561,70.0398,144207.0
2022-10-21 12:50:00,72.43,72.54,72.25,72.25,153057.0,70.0398,70.1462,69.8657,69.8657,153057.0
2022-10-21 13:00:00,72.25,72.42,72.25,72.31,164755.0,69.8657,70.0301,69.8657,69.9238,164755.0
2022-10-21 13:10:00,72.31,72.4,72.21,72.38,128220.0,69.9238,70.0108,69.8271,69.9914,128220.0
2022-10-21 13:20:00,72.39,72.42,72.22,72.31,127987.0,70.0011,70.0301,69.8367,69.9238,127987.0
2022-10-21 13:30:00,72.31,72.43,72.2,72.3,127971.0,69.9238,70.0398,69.8174,69.9141,127971.0
2022-10-21 13:40:00,72.3,72.46,72.29,72.44,108739.0,69.9141,70.0688,69.9044,70.0495,108739.0
2022-10-21 13:50:00,72.45,72.53,72.4,72.5,155810.0,70.0591,70.1365,70.0108,70.1075,155810.0
2022-10-21 14:00:00,72.49,72.65,72.46,72.59,117464.0,70.0978,70.2525,70.0688,70.1945,117464.0
2022-10-21 14:10:00,72.59,72.61,72.22,72.3,181586.0,70.1945,70.2139,69.8367,69.9141,181586.0
2022-10-21 14:20:00,72.3,72.53,72.3,72.51,142537.0,69.9141,70.1365,69.9141,70.1172,142537.0
2022-10-21 14:30:00,72.52,72.64,72.45,72.5,189871.0,70.1268,70.2429,70.0591,70.1075,189871.0
2022-10-21 14:40:00,72.51,72.53,72.24,72.27,168705.0,70.1172,70.1365,69.8561,69.8851,168705.0
2022-10-21 14:50:00,72.28,72.43,72.16,72.38,212033.0,69.8947,70.0398,69.7787,69.9914,212033.0
2022-10-21 15:00:00,72.38,72.5,72.36,72.42,155333.0,69.9914,70.1075,69.9721,70.0301,155333.0
2022-10-21 15:10:00,72.42,72.52,72.38,72.47,166406.0,70.0301,70.1268,69.9914,70.0785,166406.0
2022-10-21 15:20:00,72.47,72.77,72.45,72.75,241634.0,70.0785,70.3686,70.0591,70.3492,241634.0
2022-10-21 15:30:00,72.74,72.79,72.58,72.7,322156.0,70.3396,70.3879,70.1848,70.3009,322156.0
2022-10-21 15:40:00,72.7,72.75,72.62,72.64,391033.0,70.3009,70.3492,70.2235,70.2429,391033.0
2022-10-21 15:50:00,72.64,72.76,72.54,72.71,1095489.0,70.2429,70.3589,70.1462,70.3106,1095489.0
2022-10-24 09:30:00,72.87,73.69,72.59,73.51,425245.0,70.4653,71.2582,70.1945,71.0842,425245.0
2022-10-24 09:40:00,73.46,73.47,72.57,73.06,304327.0,71.0358,71.0455,70.1752,70.649,304327.0
2022-10-24 09:50:00,73.07,73.45,73.0,73.25,282013.0,70.6587,71.0261,70.591,70.8327,282013.0
2022-10-24 10:00:00,73.26,73.34,72.71,72.95,356902.0,70.8424,70.9198,70.3106,70.5426,356902.0
2022-10-24 10:10:00,72.97,73.24,72.89,72.95,192279.0,70.562,70.8231,70.4846,70.5426,192279.0
2022-10-24 10:20:00,72.94,72.97,72.44,72.8,202033.0,70.533,70.562,70.0495,70.3976,202033.0
2022-10-24 10:30:00,72.81,73.05,72.69,72.91,191401.0,70.4073,70.6393,70.2912,70.504,191401.0
2022-10-24 10:40:00,72.93,73.02,72.05,72.15,499383.0,70.5233,70.6103,69.6723,69.769,499383.0
2022-10-24 10:50:00,72.15,72.45,72.14,72.39,368202.0,69.769,70.0591,69.7594,70.0011,368202.0
2022-10-24 11:00:00,72.38,72.41,72.04,72.14,479334.0,69.9914,70.0205,69.6627,69.7594,479334.0
2022-10-24 11:10:00,72.14,72.31,71.85,71.92,269854.0,69.7594,69.9238,69.4789,69.5466,269854.0
2022-10-24 11:20:00,71.92,72.03,71.78,71.95,248749.0,69.5466,69.653,69.4112,69.5756,248749.0
2022-10-24 11:30:00,71.95,72.12,71.82,72.08,144459.0,69.5756,69.74,69.4499,69.7013,144459.0
2022-10-24 11:40:00,72.08,72.25,71.99,72.19,206935.0,69.7013,69.8657,69.6143,69.8077,206935.0
2022-10-24 11:50:00,72.18,72.5,72.15,72.27,171413.0,69.798,70.1075,69.769,69.8851,171413.0
2022-10-24 12:00:00,72.27,72.31,72.09,72.25,120622.0,69.8851,69.9238,69.711,69.8657,120622.0
2022-10-24 12:10:00,72.26,72.32,72.19,72.2,172842.0,69.8754,69.9334,69.8077,69.8174,172842.0
2022-10-24 12:20:00,72.21,72.25,72.05,72.12,171692.0,69.8271,69.8657,69.6723,69.74,171692.0
2022-10-24 12:30:00,72.13,72.19,72.02,72.12,122136.0,69.7497,69.8077,69.6433,69.74,122136.0
2022-10-24 12:40:00,72.12,72.33,72.05,72.33,265068.0,69.74,69.9431,69.6723,69.9431,265068.0
2022-10-24 12:50:00,72.32,72.42,72.14,72.15,85080.0,69.9334,70.0301,69.7594,69.769,85080.0
2022-10-24 13:00:00,72.17,72.4,72.13,72.36,92854.0,69.7884,70.0108,69.7497,69.9721,92854.0
2022-10-24 13:10:00,72.36,72.36,72.16,72.19,225769.0,69.9721,69.9721,69.7787,69.8077,225769.0
2022-10-24 13:20:00,72.18,72.37,72.12,72.29,281285.0,69.798,69.9818,69.74,69.9044,281285.0
2022-10-24 13:30:00,72.3,72.67,72.26,72.66,156370.0,69.9141,70.2719,69.8754,70.2622,156370.0
2022-10-24 13:40:00,72.65,72.83,72.64,72.8,127028.0,70.2525,70.4266,70.2429,70.3976,127028.0
2022-10-24 13:50:00,72.79,72.82,72.68,72.71,104972.0,70.3879,70.4169,70.2815,70.3106,104972.0
2022-10-24 14:00:00,72.73,73.07,72.71,73.05,120108.0,70.3299,70.6587,70.3106,70.6393,120108.0
2022-10-24 14:10:00,73.05,73.08,72.95,73.06,181439.0,70.6393,70.6683,70.5426,70.649,181439.0
2022-10-24 14:20:00,73.07,73.18,72.99,73.14,160278.0,70.6587,70.765,70.5813,70.7264,160278.0
2022-10-24 14:30:00,73.13,73.31,73.12,73.29,119606.0,70.7167,70.8908,70.707,70.8714,119606.0
2022-10-24 14:40:00,73.3,73.44,73.21,73.42,158060.0,70.8811,71.0165,70.7941,70.9971,158060.0
2022-10-24 14:50:00,73.41,73.42,73.31,73.35,136767.0,70.9875,70.9971,70.8908,70.9294,136767.0
2022-10-24 15:00:00,73.36,73.38,73.23,73.25,127453.0,70.9391,70.9584,70.8134,70.8327,127453.0
2022-10-24 15:10:00,73.24,73.32,73.18,73.27,141401.0,70.8231,70.9004,70.765,70.8521,141401.0
2022-10-24 15:20:00,73.28,73.28,73.14,73.16,135031.0,70.8617,70.8617,70.7264,70.7457,135031.0
2022-10-24 15:30:00,73.16,73.22,73.13,73.17,159483.0,70.7457,70.8037,70.7167,70.7554,159483.0
2022-10-24 15:40:00,73.17,73.19,73.05,73.06,282528.0,70.7554,70.7747,70.6393,70.649,282528.0
2022-10-24 15:50:00,73.07,73.11,72.91,72.98,800236.0,70.6587,70.6974,70.504,70.5716,800236.0
2022-10-25 09:30:00,73.45,73.96,73.19,73.56,434373.0,71.0261,71.5193,70.7747,71.1325,434373.0
2022-10-25 09:40:00,73.57,74.11,73.45,74.03,336804.0,71.1422,71.6644,71.0261,71.587,336804.0
2022-10-25 09:50:00,74.04,74.06,73.78,73.83,231744.0,71.5967,71.616,71.3452,71.3936,231744.0
2022-10-25 10:00:00,73.81,73.87,73.17,73.21,226741.0,71.3743,71.4323,70.7554,70.7941,226741.0
2022-10-25 10:10:00,73.2,73.3,72.91,73.02,142127.0,70.7844,70.8811,70.504,70.6103,142127.0
2022-10-25 10:20:00,73.0,73.05,72.74,72.78,231525.0,70.591,70.6393,70.3396,70.3782,231525.0
2022-10-25 10:30:00,72.78,72.85,72.66,72.73,268204.0,70.3782,70.4459,70.2622,70.3299,268204.0
2022-10-25 10:40:00,72.72,73.0,72.63,72.98,155943.0,70.3202,70.591,70.2332,70.5716,155943.0
2022-10-25 10:50:00,72.98,73.15,72.86,72.88,121965.0,70.5716,70.736,70.4556,70.4749,121965.0
2022-10-25 11:00:00,72.9,73.01,72.67,72.96,94062.0,70.4943,70.6007,70.2719,70.5523,94062.0
2022-10-25 11:10:00,72.96,72.96,72.61,72.82,114034.0,70.5523,70.5523,70.2139,70.4169,114034.0
2022-10-25 11:20:00,72.82,72.85,72.67,72.69,106603.0,70.4169,70.4459,70.2719,70.2912,106603.0
2022-10-25 11:30:00,72.69,72.99,72.69,72.97,105143.0,70.2912,70.5813,70.2912,70.562,105143.0
2022-10-25 11:40:00,72.97,72.98,72.79,72.9,101996.0,70.562,70.5716,70.3879,70.4943,101996.0
2022-10-25 11:50:00,72.9,72.97,72.87,72.92,63540.0,70.4943,70.562,70.4653,70.5136,63540.0
2022-10-25 12:00:00,72.93,72.93,72.8,72.83,104078.0,70.5233,70.5233,70.3976,70.4266,104078.0
2022-10-25 12:10:00,72.83,72.87,72.71,72.79,74749.0,70.4266,70.4653,70.3106,70.3879,74749.0
2022-10-25 12:20:00,72.78,72.89,72.74,72.89,90886.0,70.3782,70.4846,70.3396,70.4846,90886.0
2022-10-25 12:30:00,72.89,72.9,72.74,72.87,101301.0,70.4846,70.4943,70.3396,70.4653,101301.0
2022-10-25 12:40:00,72.85,72.9,72.76,72.76,80670.0,70.4459,70.4943,70.3589,70.3589,80670.0
2022-10-25 12:50:00,72.76,72.78,72.67,72.67,76397.0,70.3589,70.3782,70.2719,70.2719,76397.0
2022-10-25 13:00:00,72.67,72.79,72.61,72.77,103590.0,70.2719,70.3879,70.2139,70.3686,103590.0
2022-10-25 13:10:00,72.76,72.81,72.65,72.75,88725.0,70.3589,70.4073,70.2525,70.3492,88725.0
2022-10-25 13:20:00,72.74,72.92,72.67,72.92,111252.0,70.3396,70.5136,70.2719,70.5136,111252.0
2022-10-25 13:30:00,72.92,73.01,72.74,72.77,111422.0,70.5136,70.6007,70.3396,70.3686,111422.0
2022-10-25 13:40:00,72.78,72.85,72.71,72.84,86410.0,70.3782,70.4459,70.3106,70.4363,86410.0
2022-10-25 13:50:00,72.85,72.94,72.79,72.89,79362.0,70.4459,70.533,70.3879,70.4846,79362.0
2022-10-25 14:00:00,72.89,73.1,72.89,72.98,102897.0,70.4846,70.6877,70.4846,70.5716,102897.0
2022-10-25 14:10:00,72.98,73.04,72.89,73.02,79793.0,70.5716,70.6297,70.4846,70.6103,79793.0
2022-10-25 14:20:00,73.02,73.02,72.95,73.02,68142.0,70.6103,70.6103,70.5426,70.6103,68142.0
2022-10-25 14:30:00,73.01,73.1,72.98,73.08,75569.0,70.6007,70.6877,70.5716,70.6683,75569.0
2022-10-25 14:40:00,73.08,73.1,72.94,73.0,89258.0,70.6683,70.6877,70.533,70.591,89258.0
2022-10-25 14:50:00,72.99,73.1,72.99,73.0,73847.0,70.5813,70.6877,70.5813,70.591,73847.0
2022-10-25 15:00:00,73.0,73.11,72.98,73.09,97617.0,70.591,70.6974,70.5716,70.678,97617.0
2022-10-25 15:10:00,73.09,73.24,73.08,73.18,214842.0,70.678,70.8231,70.6683,70.765,214842.0
2022-10-25 15:20:00,73.19,73.3,73.13,73.3,120827.0,70.7747,70.8811,70.7167,70.8811,120827.0
2022-10-25 15:30:00,73.3,73.37,73.26,73.27,172980.0,70.8811,70.9488,70.8424,70.8521,172980.0
2022-10-25 15:40:00,73.27,73.32,73.18,73.26,201832.0,70.8521,70.9004,70.765,70.8424,201832.0
2022-10-25 15:50:00,73.26,73.28,73.11,73.17,665064.0,70.8424,70.8617,70.6974,70.7554,665064.0
2022-10-26 09:30:00,72.61,74.63,72.55,74.63,542003.0,70.2139,72.1672,70.1558,72.1672,542003.0
2022-10-26 09:40:00,74.62,74.92,74.1,74.72,383951.0,72.1575,72.4476,71.6547,72.2542,383951.0
2022-10-26 09:50:00,74.73,75.23,74.72,75.22,583721.0,72.2639,72.7474,72.2542,72.7377,583721.0
2022-10-26 10:00:00,75.22,75.51,75.11,75.28,312287.0,72.7377,73.0182,72.6314,72.7957,312287.0
2022-10-26 10:10:00,75.28,75.34,75.0,75.25,261730.0,72.7957,72.8538,72.525,72.7667,261730.0
2022-10-26 10:20:00,75.24,75.72,75.13,75.49,196286.0,72.7571,73.2212,72.6507,72.9988,196286.0
2022-10-26 10:30:00,75.53,75.54,75.0,75.1,194565.0,73.0375,73.0472,72.525,72.6217,194565.0
2022-10-26 10:40:00,75.1,75.32,75.06,75.14,110730.0,72.6217,72.8344,72.583,72.6604,110730.0
2022-10-26 10:50:00,75.15,75.22,74.83,74.89,131129.0,72.67,72.7377,72.3606,72.4186,131129.0
2022-10-26 11:00:00,74.89,75.16,74.86,74.99,109474.0,72.4186,72.6797,72.3896,72.5153,109474.0
2022-10-26 11:10:00,74.98,75.04,74.85,74.92,107286.0,72.5056,72.5637,72.3799,72.4476,107286.0
2022-10-26 11:20:00,74.92,74.93,74.74,74.89,80221.0,72.4476,72.4573,72.2736,72.4186,80221.0
2022-10-26 11:30:00,74.88,75.21,74.88,75.21,91344.0,72.4089,72.7281,72.4089,72.7281,91344.0
2022-10-26 11:40:00,75.2,75.4,75.18,75.39,98522.0,72.7184,72.9118,72.699,72.9021,98522.0
2022-10-26 11:50:00,75.4,75.41,75.28,75.4,76289.0,72.9118,72.9215,72.7957,72.9118,76289.0
2022-10-26 12:00:00,75.4,75.46,75.17,75.2,68213.0,72.9118,72.9698,72.6894,72.7184,68213.0
2022-10-26 12:10:00,75.19,75.25,75.08,75.22,138994.0,72.7087,72.7667,72.6023,72.7377,138994.0
2022-10-26 12:20:00,75.22,75.36,75.19,75.25,115888.0,72.7377,72.8731,72.7087,72.7667,115888.0
2022-10-26 12:30:00,75.25,75.4,75.23,75.34,63134.0,72.7667,72.9118,72.7474,72.8538,63134.0
2022-10-26 12:40:00,75.34,75.37,75.21,75.24,89229.0,72.8538,72.8828,72.7281,72.7571,89229.0
2022-10-26 12:50:00,75.23,75.32,75.1,75.16,106164.0,72.7474,72.8344,72.6217,72.6797,106164.0
2022-10-26 13:00:00,75.15,75.23,75.07,75.1,132098.0,72.67,72.7474,72.5927,72.6217,132098.0
2022-10-26 13:10:00,75.11,75.25,75.03,75.25,112062.0,72.6314,72.7667,72.554,72.7667,112062.0
2022-10-26 13:20:00,75.25,75.31,75.14,75.15,187337.0,72.7667,72.8248,72.6604,72.67,187337.0
2022-10-26 13:30:00,75.15,75.25,75.1,75.22,174835.0,72.67,72.7667,72.6217,72.7377,174835.0
2022-10-26 13:40:00,75.21,75.31,75.18,75.22,109269.0,72.7281,72.8248,72.699,72.7377,109269.0
2022-10-26 13:50:00,75.22,75.36,75.21,75.35,119329.0,72.7377,72.8731,72.7281,72.8634,119329.0
2022-10-26 14:00:00,75.36,75.47,75.32,75.37,87894.0,72.8731,72.9795,72.8344,72.8828,87894.0
2022-10-26 14:10:00,75.37,75.44,75.26,75.36,95311.0,72.8828,72.9505,72.7764,72.8731,95311.0
2022-10-26 14:20:00,75.35,75.47,75.26,75.45,191053.0,72.8634,72.9795,72.7764,72.9601,191053.0
2022-10-26 14:30:00,75.46,75.49,75.3,75.31,217117.0,72.9698,72.9988,72.8151,72.8248,217117.0
2022-10-26 14:40:00,75.3,75.32,75.09,75.12,140437.0,72.8151,72.8344,72.612,72.641,140437.0
2022-10-26 14:50:00,75.11,75.27,75.0,75.23,227043.0,72.6314,72.7861,72.525,72.7474,227043.0
2022-10-26 15:00:00,75.23,75.24,74.88,75.03,84751.0,72.7474,72.7571,72.4089,72.554,84751.0
2022-10-26 15:10:00,75.03,75.1,74.95,75.09,296176.0,72.554,72.6217,72.4766,72.612,296176.0
2022-10-26 15:20:00,75.09,75.1,74.94,74.97,232584.0,72.612,72.6217,72.467,72.496,232584.0
2022-10-26 15:30:00,74.97,75.02,74.84,74.98,252668.0,72.496,72.5443,72.3703,72.5056,252668.0
2022-10-26 15:40:00,74.97,75.17,74.97,75.01,249950.0,72.496,72.6894,72.496,72.5347,249950.0
2022-10-26 15:50:00,75.02,75.02,74.8,74.84,783237.0,72.5443,72.5443,72.3316,72.3703,783237.0
2022-10-27 09:30:00,74.75,75.88,74.75,75.52,280500.0,72.2832,73.3759,72.2832,73.0278,280500.0
2022-10-27 09:40:00,75.54,75.56,74.86,74.91,249832.0,73.0472,73.0665,72.3896,72.438,249832.0
2022-10-27 09:50:00,74.9,75.15,74.89,75.05,103609.0,72.4283,72.67,72.4186,72.5733,103609.0
2022-10-27 10:00:00,75.05,75.34,74.99,75.06,89353.0,72.5733,72.8538,72.5153,72.583,89353.0
2022-10-27 10:10:00,75.06,75.28,74.96,75.11,94723.0,72.583,72.7957,72.4863,72.6314,94723.0
2022-10-27 10:20:00,75.11,75.42,75.01,75.42,86296.0,72.6314,72.9311,72.5347,72.9311,86296.0
2022-10-27 10:30:00,75.41,75.55,75.28,75.34,93432.0,72.9215,73.0568,72.7957,72.8538,93432.0
2022-10-27 10:40:00,75.35,75.42,75.2,75.32,69661.0,72.8634,72.9311,72.7184,72.8344,69661.0
2022-10-27 10:50:00,75.31,75.45,75.12,75.16,96078.0,72.8248,72.9601,72.641,72.6797,96078.0
2022-10-27 11:00:00,75.13,75.3,75.06,75.17,65682.0,72.6507,72.8151,72.583,72.6894,65682.0
2022-10-27 11:10:00,75.18,75.32,75.08,75.13,92797.0,72.699,72.8344,72.6023,72.6507,92797.0
2022-10-27 11:20:00,75.14,75.25,74.99,75.08,90091.0,72.6604,72.7667,72.5153,72.6023,90091.0
2022-10-27 11:30:00,75.08,75.2,74.9,74.93,108892.0,72.6023,72.7184,72.4283,72.4573,108892.0
2022-10-27 11:40:00,74.9,74.96,74.74,74.9,62485.0,72.4283,72.4863,72.2736,72.4283,62485.0
2022-10-27 11:50:00,74.89,74.89,74.72,74.76,62432.0,72.4186,72.4186,72.2542,72.2929,62432.0
2022-10-27 12:00:00,74.77,75.0,74.69,74.88,69962.0,72.3026,72.525,72.2252,72.4089,69962.0
2022-10-27 12:10:00,74.87,75.04,74.81,74.85,196948.0,72.3993,72.5637,72.3413,72.3799,196948.0
2022-10-27 12:20:00,74.85,74.9,74.64,74.65,36139.0,72.3799,72.4283,72.1769,72.1865,36139.0
2022-10-27 12:30:00,74.65,74.82,74.63,74.72,64991.0,72.1865,72.3509,72.1672,72.2542,64991.0
2022-10-27 12:40:00,74.71,74.76,74.61,74.72,67409.0,72.2446,72.2929,72.1479,72.2542,67409.0
2022-10-27 12:50:00,74.71,74.8,74.69,74.77,54483.0,72.2446,72.3316,72.2252,72.3026,54483.0
2022-10-27 13:00:00,74.78,75.0,74.7,74.98,72224.0,72.3122,72.525,72.2349,72.5056,72224.0
2022-10-27 13:10:00,74.98,74.99,74.86,74.96,72620.0,72.5056,72.5153,72.3896,72.4863,72620.0
2022-10-27 13:20:00,74.97,75.04,74.96,74.98,90167.0,72.496,72.5637,72.4863,72.5056,90167.0
2022-10-27 13:30:00,74.98,75.0,74.87,74.92,85675.0,72.5056,72.525,72.3993,72.4476,85675.0
2022-10-27 13:40:00,74.92,74.97,74.74,74.76,102991.0,72.4476,72.496,72.2736,72.2929,102991.0
2022-10-27 13:50:00,74.76,74.77,74.6,74.61,79132.0,72.2929,72.3026,72.1382,72.1479,79132.0
2022-10-27 14:00:00,74.61,74.65,74.54,74.58,76907.0,72.1479,72.1865,72.0802,72.1188,76907.0
2022-10-27 14:10:00,74.58,74.72,74.58,74.7,83966.0,72.1188,72.2542,72.1188,72.2349,83966.0
2022-10-27 14:20:00,74.69,74.8,74.65,74.71,58418.0,72.2252,72.3316,72.1865,72.2446,58418.0
2022-10-27 14:30:00,74.71,74.78,74.65,74.76,80704.0,72.2446,72.3122,72.1865,72.2929,80704.0
2022-10-27 14:40:00,74.76,74.94,74.75,74.92,184947.0,72.2929,72.467,72.2832,72.4476,184947.0
2022-10-27 14:50:00,74.92,75.07,74.92,75.06,135490.0,72.4476,72.5927,72.4476,72.583,135490.0
2022-10-27 15:00:00,75.05,75.18,74.89,74.89,116783.0,72.5733,72.699,72.4186,72.4186,116783.0
2022-10-27 15:10:00,74.9,75.16,74.89,75.14,129294.0,72.4283,72.6797,72.4186,72.6604,129294.0
2022-10-27 15:20:00,75.14,75.21,75.09,75.19,80824.0,72.6604,72.7281,72.612,72.7087,80824.0
2022-10-27 15:30:00,75.19,75.34,75.13,75.19,172863.0,72.7087,72.8538,72.6507,72.7087,172863.0
2022-10-27 15:40:00,75.19,75.34,75.17,75.28,211099.0,72.7087,72.8538,72.6894,72.7957,211099.0
2022-10-27 15:50:00,75.29,75.33,75.0,75.2,755608.0,72.8054,72.8441,72.525,72.7184,755608.0
2022-10-28 09:30:00,75.3,76.11,75.3,75.9,348552.0,72.8151,73.5984,72.8151,73.3953,348552.0
2022-10-28 09:40:00,75.9,76.14,75.76,76.14,262495.0,73.3953,73.6274,73.2599,73.6274,262495.0
2022-10-28 09:50:00,76.12,76.3,75.98,76.28,186166.0,73.608,73.7821,73.4726,73.7627,186166.0
2022-10-28 10:00:00,76.28,76.56,75.89,76.0,303491.0,73.7627,74.0335,73.3856,73.492,303491.0
2022-10-28 10:10:00,75.99,76.24,75.62,76.06,119652.0,73.4823,73.7241,73.1245,73.55,119652.0
2022-10-28 10:20:00,76.06,76.46,75.95,76.29,153901.0,73.55,73.9368,73.4436,73.7724,153901.0
2022-10-28 10:30:00,76.32,76.73,76.32,76.71,125665.0,73.8014,74.1979,73.8014,74.1786,125665.0
2022-10-28 10:40:00,76.72,76.86,76.66,76.8,83760.0,74.1882,74.3236,74.1302,74.2656,83760.0
2022-10-28 10:50:00,76.81,76.88,76.68,76.71,105537.0,74.2753,74.3429,74.1495,74.1786,105537.0
2022-10-28 11:00:00,76.72,76.86,76.67,76.86,124080.0,74.1882,74.3236,74.1399,74.3236,124080.0
2022-10-28 11:10:00,76.86,76.99,76.82,76.97,121001.0,74.3236,74.4493,74.2849,74.43,121001.0
2022-10-28 11:20:00,76.97,77.0,76.81,76.94,157490.0,74.43,74.459,74.2753,74.401,157490.0
2022-10-28 11:30:00,76.94,76.99,76.83,76.94,116109.0,74.401,74.4493,74.2946,74.401,116109.0
2022-10-28 11:40:00,76.94,77.25,76.92,77.25,182363.0,74.401,74.7007,74.3816,74.7007,182363.0
2022-10-28 11:50:00,77.25,77.29,76.93,76.95,192322.0,74.7007,74.7394,74.3913,74.4106,192322.0
2022-10-28 12:00:00,76.95,77.0,76.73,76.87,75927.0,74.4106,74.459,74.1979,74.3333,75927.0
2022-10-28 12:10:00,76.86,77.12,76.84,77.03,67370.0,74.3236,74.575,74.3043,74.488,67370.0
2022-10-28 12:20:00,77.04,77.25,77.02,77.25,71370.0,74.4977,74.7007,74.4783,74.7007,71370.0
2022-10-28 12:30:00,77.25,77.48,77.24,77.36,86551.0,74.7007,74.9231,74.6911,74.8071,86551.0
2022-10-28 12:40:00,77.36,77.39,77.14,77.27,101231.0,74.8071,74.8361,74.5944,74.7201,101231.0
2022-10-28 12:50:00,77.26,77.3,77.2,77.26,53349.0,74.7104,74.7491,74.6524,74.7104,53349.0
2022-10-28 13:00:00,77.26,77.35,77.19,77.28,72653.0,74.7104,74.7974,74.6427,74.7297,72653.0
2022-10-28 13:10:00,77.27,77.42,77.23,77.38,95835.0,74.7201,74.8651,74.6814,74.8264,95835.0
2022-10-28 13:20:00,77.37,77.42,77.2,77.2,112858.0,74.8168,74.8651,74.6524,74.6524,112858.0
2022-10-28 13:30:00,77.2,77.29,77.16,77.23,82521.0,74.6524,74.7394,74.6137,74.6814,82521.0
2022-10-28 13:40:00,77.24,77.35,77.2,77.27,47473.0,74.6911,74.7974,74.6524,74.7201,47473.0
2022-10-28 13:50:00,77.28,77.29,77.08,77.09,72610.0,74.7297,74.7394,74.5363,74.546,72610.0
2022-10-28 14:00:00,77.08,77.13,76.94,77.05,135917.0,74.5363,74.5847,74.401,74.5073,135917.0
2022-10-28 14:10:00,77.06,77.1,76.96,77.09,79916.0,74.517,74.5557,74.4203,74.546,79916.0
2022-10-28 14:20:00,77.09,77.15,77.06,77.07,60397.0,74.546,74.604,74.517,74.5267,60397.0
2022-10-28 14:30:00,77.08,77.35,77.07,77.34,94857.0,74.5363,74.7974,74.5267,74.7878,94857.0
2022-10-28 14:40:00,77.33,77.47,77.32,77.47,110866.0,74.7781,74.9135,74.7684,74.9135,110866.0
2022-10-28 14:50:00,77.47,77.57,77.45,77.55,189392.0,74.9135,75.0102,74.8941,74.9908,189392.0
2022-10-28 15:00:00,77.55,77.64,77.45,77.49,128466.0,74.9908,75.0779,74.8941,74.9328,128466.0
2022-10-28 15:10:00,77.48,77.53,77.42,77.45,93484.0,74.9231,74.9715,74.8651,74.8941,93484.0
2022-10-28 15:20:00,77.45,77.6,77.43,77.59,120752.0,74.8941,75.0392,74.8748,75.0295,120752.0
2022-10-28 15:30:00,77.59,77.64,77.52,77.55,161778.0,75.0295,75.0779,74.9618,74.9908,161778.0
2022-10-28 15:40:00,77.56,77.62,77.53,77.6,240812.0,75.0005,75.0585,74.9715,75.0392,240812.0
2022-10-28 15:50:00,77.59,77.68,77.36,77.39,853504.0,75.0295,75.1165,74.8071,74.8361,853504.0
2022-10-31 09:30:00,76.5,77.04,76.4,76.76,406479.0,73.9755,74.4977,73.8788,74.2269,406479.0
2022-10-31 09:40:00,76.75,76.87,76.47,76.47,180372.0,74.2172,74.3333,73.9465,73.9465,180372.0
2022-10-31 09:50:00,76.43,76.65,76.43,76.52,115395.0,73.9078,74.1205,73.9078,73.9948,115395.0
2022-10-31 10:00:00,76.51,76.7,76.45,76.53,135219.0,73.9852,74.1689,73.9271,74.0045,135219.0
2022-10-31 10:10:00,76.51,76.72,76.45,76.66,202542.0,73.9852,74.1882,73.9271,74.1302,202542.0
2022-10-31 10:20:00,76.67,76.78,76.48,76.55,86584.0,74.1399,74.2462,73.9561,74.0238,86584.0
2022-10-31 10:30:00,76.54,76.69,76.47,76.68,95671.0,74.0142,74.1592,73.9465,74.1495,95671.0
2022-10-31 10:40:00,76.67,76.98,76.67,76.95,165411.0,74.1399,74.4396,74.1399,74.4106,165411.0
2022-10-31 10:50:00,76.96,77.02,76.83,77.01,130975.0,74.4203,74.4783,74.2946,74.4687,130975.0
2022-10-31 11:00:00,77.0,77.3,76.96,77.21,170736.0,74.459,74.7491,74.4203,74.6621,170736.0
2022-10-31 11:10:00,77.21,77.35,77.19,77.29,145927.0,74.6621,74.7974,74.6427,74.7394,145927.0
2022-10-31 11:20:00,77.29,77.47,77.27,77.4,157016.0,74.7394,74.9135,74.7201,74.8458,157016.0
2022-10-31 11:30:00,77.41,77.56,77.38,77.4,134155.0,74.8555,75.0005,74.8264,74.8458,134155.0
2022-10-31 11:40:00,77.4,77.72,77.39,77.65,129391.0,74.8458,75.1552,74.8361,75.0875,129391.0
2022-10-31 11:50:00,77.65,77.77,77.29,77.46,154249.0,75.0875,75.2036,74.7394,74.9038,154249.0
2022-10-31 12:00:00,77.46,77.62,77.41,77.56,129071.0,74.9038,75.0585,74.8555,75.0005,129071.0
2022-10-31 12:10:00,77.56,77.87,77.56,77.81,144760.0,75.0005,75.3003,75.0005,75.2423,144760.0
2022-10-31 12:20:00,77.81,77.9,77.73,77.78,210844.0,75.2423,75.3293,75.1649,75.2132,210844.0
2022-10-31 12:30:00,77.78,77.89,77.6,77.88,332596.0,75.2132,75.3196,75.0392,75.3099,332596.0
2022-10-31 12:40:00,77.88,77.9,77.73,77.87,220933.0,75.3099,75.3293,75.1649,75.3003,220933.0
2022-10-31 12:50:00,77.87,77.91,77.72,77.83,165944.0,75.3003,75.339,75.1552,75.2616,165944.0
2022-10-31 13:00:00,77.83,78.08,77.72,78.06,330029.0,75.2616,75.5033,75.1552,75.484,330029.0
2022-10-31 13:10:00,78.06,78.21,77.99,78.16,260441.0,75.484,75.6291,75.4163,75.5807,260441.0
2022-10-31 13:20:00,78.16,78.3,78.12,78.21,297559.0,75.5807,75.7161,75.542,75.6291,297559.0
2022-10-31 13:30:00,78.21,78.23,77.91,78.01,187865.0,75.6291,75.6484,75.339,75.4357,187865.0
2022-10-31 13:40:00,78.01,78.11,77.94,78.02,218115.0,75.4357,75.5324,75.368,75.4453,218115.0
2022-10-31 13:50:00,78.02,78.33,78.02,78.28,174020.0,75.4453,75.7451,75.4453,75.6967,174020.0
2022-10-31 14:00:00,78.29,78.29,78.05,78.16,120130.0,75.7064,75.7064,75.4743,75.5807,120130.0
2022-10-31 14:10:00,78.16,78.28,78.1,78.28,143824.0,75.5807,75.6967,75.5227,75.6967,143824.0
2022-10-31 14:20:00,78.28,78.28,78.08,78.14,126961.0,75.6967,75.6967,75.5033,75.5614,126961.0
2022-10-31 14:30:00,78.13,78.22,78.09,78.16,199934.0,75.5517,75.6387,75.513,75.5807,199934.0
2022-10-31 14:40:00,78.15,78.2,78.07,78.2,159916.0,75.571,75.6194,75.4937,75.6194,159916.0
2022-10-31 14:50:00,78.2,78.28,78.02,78.07,222682.0,75.6194,75.6967,75.4453,75.4937,222682.0
2022-10-31 15:00:00,78.09,78.09,77.76,77.8,231418.0,75.513,75.513,75.1939,75.2326,231418.0
2022-10-31 15:10:00,77.81,77.95,77.79,77.95,115778.0,75.2423,75.3776,75.2229,75.3776,115778.0
2022-10-31 15:20:00,77.95,78.11,77.92,78.03,124351.0,75.3776,75.5324,75.3486,75.455,124351.0
2022-10-31 15:30:00,78.03,78.21,77.99,78.2,163295.0,75.455,75.6291,75.4163,75.6194,163295.0
2022-10-31 15:40:00,78.19,78.24,78.02,78.03,213548.0,75.6097,75.6581,75.4453,75.455,213548.0
2022-10-31 15:50:00,78.04,78.13,77.9,78.07,1233568.0,75.4647,75.5517,75.3293,75.4937,1233568.0
2022-11-01 09:30:00,78.6,79.23,78.59,78.59,371679.0,76.0062,76.6154,75.9965,75.9965,371679.0
2022-11-01 09:40:00,78.61,78.7,77.93,77.98,106145.0,76.0159,76.1029,75.3583,75.4066,106145.0
2022-11-01 09:50:00,77.99,78.06,77.8,77.89,95265.0,75.4163,75.484,75.2326,75.3196,95265.0
2022-11-01 10:00:00,77.91,77.95,77.5,77.57,169092.0,75.339,75.3776,74.9425,75.0102,169092.0
2022-11-01 10:10:00,77.57,77.75,77.39,77.72,150800.0,75.0102,75.1842,74.8361,75.1552,150800.0
2022-11-01 10:20:00,77.71,77.87,77.59,77.81,77106.0,75.1456,75.3003,75.0295,75.2423,77106.0
2022-11-01 10:30:00,77.81,77.83,77.47,77.48,66383.0,75.2423,75.2616,74.9135,74.9231,66383.0
2022-11-01 10:40:00,77.46,77.49,77.28,77.33,87318.0,74.9038,74.9328,74.7297,74.7781,87318.0
2022-11-01 10:50:00,77.3,77.41,77.22,77.28,67137.0,74.7491,74.8555,74.6717,74.7297,67137.0
2022-11-01 11:00:00,77.26,77.41,77.21,77.38,59035.0,74.7104,74.8555,74.6621,74.8264,59035.0
2022-11-01 11:10:00,77.39,77.41,77.09,77.1,68076.0,74.8361,74.8555,74.546,74.5557,68076.0
2022-11-01 11:20:00,77.1,77.22,76.99,77.22,131825.0,74.5557,74.6717,74.4493,74.6717,131825.0
2022-11-01 11:30:00,77.21,77.26,76.97,77.03,106351.0,74.6621,74.7104,74.43,74.488,106351.0
2022-11-01 11:40:00,77.03,77.36,76.96,77.34,178161.0,74.488,74.8071,74.4203,74.7878,178161.0
2022-11-01 11:50:00,77.35,77.52,77.26,77.47,66573.0,74.7974,74.9618,74.7104,74.9135,66573.0
2022-11-01 12:00:00,77.45,77.8,77.42,77.6,87442.0,74.8941,75.2326,74.8651,75.0392,87442.0
2022-11-01 12:10:00,77.59,77.66,77.33,77.38,75872.0,75.0295,75.0972,74.7781,74.8264,75872.0
2022-11-01 12:20:00,77.4,77.48,77.32,77.38,91397.0,74.8458,74.9231,74.7684,74.8264,91397.0
2022-11-01 12:30:00,77.37,77.51,77.33,77.5,82529.0,74.8168,74.9522,74.7781,74.9425,82529.0
2022-11-01 12:40:00,77.51,77.73,77.48,77.69,86611.0,74.9522,75.1649,74.9231,75.1262,86611.0
2022-11-01 12:50:00,77.69,77.71,77.26,77.28,167128.0,75.1262,75.1456,74.7104,74.7297,167128.0
2022-11-01 13:00:00,77.27,77.27,76.93,76.95,256790.0,74.7201,74.7201,74.3913,74.4106,256790.0
2022-11-01 13:10:00,76.95,77.01,76.62,76.65,166540.0,74.4106,74.4687,74.0915,74.1205,166540.0
2022-11-01 13:20:00,76.65,76.71,76.39,76.58,439590.0,74.1205,74.1786,73.8691,74.0528,439590.0
2022-11-01 13:30:00,76.58,76.59,76.34,76.36,209372.0,74.0528,74.0625,73.8208,73.8401,209372.0
2022-11-01 13:40:00,76.36,76.74,76.36,76.66,143604.0,73.8401,74.2076,73.8401,74.1302,143604.0
2022-11-01 13:50:00,76.66,76.79,76.57,76.79,142190.0,74.1302,74.2559,74.0432,74.2559,142190.0
2022-11-01 14:00:00,76.79,76.84,76.65,76.81,136625.0,74.2559,74.3043,74.1205,74.2753,136625.0
2022-11-01 14:10:00,76.81,76.91,76.76,76.78,83321.0,74.2753,74.372,74.2269,74.2462,83321.0
2022-11-01 14:20:00,76.77,76.9,76.72,76.9,100531.0,74.2366,74.3623,74.1882,74.3623,100531.0
2022-11-01 14:30:00,76.9,76.93,76.82,76.91,110046.0,74.3623,74.3913,74.2849,74.372,110046.0
2022-11-01 14:40:00,76.92,76.92,76.76,76.9,114127.0,74.3816,74.3816,74.2269,74.3623,114127.0
2022-11-01 14:50:00,76.9,77.02,76.85,77.0,99272.0,74.3623,74.4783,74.3139,74.459,99272.0
2022-11-01 15:00:00,76.99,77.16,76.96,77.11,113499.0,74.4493,74.6137,74.4203,74.5654,113499.0
2022-11-01 15:10:00,77.11,77.12,76.99,77.06,130731.0,74.5654,74.575,74.4493,74.517,130731.0
2022-11-01 15:20:00,77.07,77.14,76.99,77.01,107000.0,74.5267,74.5944,74.4493,74.4687,107000.0
2022-11-01 15:30:00,77.02,77.09,76.96,76.99,138778.0,74.4783,74.546,74.4203,74.4493,138778.0
2022-11-01 15:40:00,76.98,77.2,76.96,77.2,189025.0,74.4396,74.6524,74.4203,74.6524,189025.0
2022-11-01 15:50:00,77.2,77.23,77.06,77.13,614840.0,74.6524,74.6814,74.517,74.5847,614840.0
2022-11-02 09:30:00,76.65,76.75,76.39,76.72,183080.0,74.1205,74.2172,73.8691,74.1882,183080.0
2022-11-02 09:40:00,76.73,76.8,76.27,76.3,140345.0,74.1979,74.2656,73.7531,73.7821,140345.0
2022-11-02 09:50:00,76.29,76.63,76.21,76.47,185224.0,73.7724,74.1012,73.6951,73.9465,185224.0
2022-11-02 10:00:00,76.47,76.83,76.43,76.8,104569.0,73.9465,74.2946,73.9078,74.2656,104569.0
2022-11-02 10:10:00,76.81,77.0,76.73,76.78,108723.0,74.2753,74.459,74.1979,74.2462,108723.0
2022-11-02 10:20:00,76.78,76.82,76.64,76.77,110434.0,74.2462,74.2849,74.1109,74.2366,110434.0
2022-11-02 10:30:00,76.74,76.84,76.62,76.83,131349.0,74.2076,74.3043,74.0915,74.2946,131349.0
2022-11-02 10:40:00,76.83,76.84,76.68,76.77,129854.0,74.2946,74.3043,74.1495,74.2366,129854.0
2022-11-02 10:50:00,76.76,76.76,76.52,76.55,120783.0,74.2269,74.2269,73.9948,74.0238,120783.0
2022-11-02 11:00:00,76.55,76.65,76.37,76.41,95371.0,74.0238,74.1205,73.8498,73.8885,95371.0
2022-11-02 11:10:00,76.41,76.45,76.23,76.29,80257.0,73.8885,73.9271,73.7144,73.7724,80257.0
2022-11-02 11:20:00,76.28,76.35,76.25,76.32,66900.0,73.7627,73.8304,73.7337,73.8014,66900.0
2022-11-02 11:30:00,76.31,76.45,76.29,76.38,74634.0,73.7918,73.9271,73.7724,73.8594,74634.0
2022-11-02 11:40:00,76.37,76.49,76.37,76.45,47070.0,73.8498,73.9658,73.8498,73.9271,47070.0
2022-11-02 11:50:00,76.46,76.48,76.26,76.3,60878.0,73.9368,73.9561,73.7434,73.7821,60878.0
2022-11-02 12:00:00,76.31,76.32,76.19,76.22,130960.0,73.7918,73.8014,73.6757,73.7047,130960.0
2022-11-02 12:10:00,76.2,76.23,76.06,76.13,66988.0,73.6854,73.7144,73.55,73.6177,66988.0
2022-11-02 12:20:00,76.12,76.15,76.03,76.08,42965.0,73.608,73.637,73.521,73.5693,42965.0
2022-11-02 12:30:00,76.08,76.13,76.0,76.05,44765.0,73.5693,73.6177,73.492,73.5403,44765.0
2022-11-02 12:40:00,76.04,76.39,76.04,76.39,57842.0,73.5307,73.8691,73.5307,73.8691,57842.0
2022-11-02 12:50:00,76.38,76.51,76.33,76.45,52072.0,73.8594,73.9852,73.8111,73.9271,52072.0
2022-11-02 13:00:00,76.47,76.52,76.43,76.48,34621.0,73.9465,73.9948,73.9078,73.9561,34621.0
2022-11-02 13:10:00,76.47,76.58,76.43,76.53,65426.0,73.9465,74.0528,73.9078,74.0045,65426.0
2022-11-02 13:20:00,76.53,76.57,76.4,76.42,27318.0,74.0045,74.0432,73.8788,73.8981,27318.0
2022-11-02 13:30:00,76.42,76.5,76.36,76.5,50285.0,73.8981,73.9755,73.8401,73.9755,50285.0
2022-11-02 13:40:00,76.5,76.66,76.49,76.59,49215.0,73.9755,74.1302,73.9658,74.0625,49215.0
2022-11-02 13:50:00,76.6,76.66,76.46,76.51,43436.0,74.0722,74.1302,73.9368,73.9852,43436.0
2022-11-02 14:00:00,76.52,77.43,76.47,77.15,181467.0,73.9948,74.8748,73.9465,74.604,181467.0
2022-11-02 14:10:00,77.15,77.22,76.63,76.84,123718.0,74.604,74.6717,74.1012,74.3043,123718.0
2022-11-02 14:20:00,76.78,77.2,76.76,77.19,95498.0,74.2462,74.6524,74.2269,74.6427,95498.0
2022-11-02 14:30:00,77.21,77.43,76.24,76.62,268943.0,74.6621,74.8748,73.7241,74.0915,268943.0
2022-11-02 14:40:00,76.63,77.16,76.43,76.5,230083.0,74.1012,74.6137,73.9078,73.9755,230083.0
2022-11-02 14:50:00,76.49,76.6,75.61,76.01,211616.0,73.9658,74.0722,73.1149,73.5017,211616.0
2022-11-02 15:00:00,76.01,76.54,75.89,76.48,165765.0,73.5017,74.0142,73.3856,73.9561,165765.0
2022-11-02 15:10:00,76.42,76.42,75.8,75.8,165989.0,73.8981,73.8981,73.2986,73.2986,165989.0
2022-11-02 15:20:00,75.79,75.79,75.2,75.36,154436.0,73.2889,73.2889,72.7184,72.8731,154436.0
2022-11-02 15:30:00,75.35,75.43,75.07,75.33,179883.0,72.8634,72.9408,72.5927,72.8441,179883.0
2022-11-02 15:40:00,75.33,75.37,75.2,75.31,221535.0,72.8441,72.8828,72.7184,72.8248,221535.0
2022-11-02 15:50:00,75.32,75.33,75.0,75.08,724334.0,72.8344,72.8441,72.525,72.6023,724334.0
2022-11-03 09:30:00,74.72,74.98,74.39,74.64,227984.0,72.2542,72.5056,71.9351,72.1769,227984.0
2022-11-03 09:40:00,74.66,74.78,74.05,74.21,161996.0,72.1962,72.3122,71.6063,71.7611,161996.0
2022-11-03 09:50:00,74.2,74.36,74.14,74.29,101115.0,71.7514,71.9061,71.6934,71.8384,101115.0
2022-11-03 10:00:00,74.29,74.57,74.19,74.42,174577.0,71.8384,72.1092,71.7417,71.9641,174577.0
2022-11-03 10:10:00,74.37,74.87,74.37,74.87,97314.0,71.9158,72.3993,71.9158,72.3993,97314.0
2022-11-03 10:20:00,74.87,75.19,74.83,75.12,119405.0,72.3993,72.7087,72.3606,72.641,119405.0
2022-11-03 10:30:00,75.12,75.12,74.85,75.03,137111.0,72.641,72.641,72.3799,72.554,137111.0
2022-11-03 10:40:00,75.03,75.56,75.01,75.49,173226.0,72.554,73.0665,72.5347,72.9988,173226.0
2022-11-03 10:50:00,75.48,75.48,75.27,75.33,91663.0,72.9891,72.9891,72.7861,72.8441,91663.0
2022-11-03 11:00:00,75.34,75.35,74.97,74.97,70842.0,72.8538,72.8634,72.496,72.496,70842.0
2022-11-03 11:10:00,74.98,75.02,74.77,74.89,92016.0,72.5056,72.5443,72.3026,72.4186,92016.0
2022-11-03 11:20:00,74.9,75.11,74.89,74.96,97759.0,72.4283,72.6314,72.4186,72.4863,97759.0
2022-11-03 11:30:00,74.96,75.2,74.83,75.18,106618.0,72.4863,72.7184,72.3606,72.699,106618.0
2022-11-03 11:40:00,75.19,75.21,75.02,75.03,119975.0,72.7087,72.7281,72.5443,72.554,119975.0
2022-11-03 11:50:00,75.03,75.07,74.89,74.98,61265.0,72.554,72.5927,72.4186,72.5056,61265.0
2022-11-03 12:00:00,74.98,75.27,74.94,75.21,77685.0,72.5056,72.7861,72.467,72.7281,77685.0
2022-11-03 12:10:00,75.2,75.49,75.18,75.47,84700.0,72.7184,72.9988,72.699,72.9795,84700.0
2022-11-03 12:20:00,75.47,75.52,75.41,75.5,82247.0,72.9795,73.0278,72.9215,73.0085,82247.0
2022-11-03 12:30:00,75.49,75.56,75.37,75.38,95122.0,72.9988,73.0665,72.8828,72.8924,95122.0
2022-11-03 12:40:00,75.38,75.66,75.36,75.53,59838.0,72.8924,73.1632,72.8731,73.0375,59838.0
2022-11-03 12:50:00,75.53,75.69,75.5,75.51,115244.0,73.0375,73.1922,73.0085,73.0182,115244.0
2022-11-03 13:00:00,75.5,75.52,75.2,75.22,72369.0,73.0085,73.0278,72.7184,72.7377,72369.0
2022-11-03 13:10:00,75.23,75.3,75.14,75.15,73743.0,72.7474,72.8151,72.6604,72.67,73743.0
2022-11-03 13:20:00,75.15,75.18,75.0,75.17,80075.0,72.67,72.699,72.525,72.6894,80075.0
2022-11-03 13:30:00,75.17,75.24,75.12,75.2,69640.0,72.6894,72.7571,72.641,72.7184,69640.0
2022-11-03 13:40:00,75.2,75.3,75.15,75.17,93305.0,72.7184,72.8151,72.67,72.6894,93305.0
2022-11-03 13:50:00,75.17,75.21,75.04,75.06,71980.0,72.6894,72.7281,72.5637,72.583,71980.0
2022-11-03 14:00:00,75.05,75.11,74.99,75.01,116612.0,72.5733,72.6314,72.5153,72.5347,116612.0
2022-11-03 14:10:00,75.02,75.08,74.97,75.08,110101.0,72.5443,72.6023,72.496,72.6023,110101.0
2022-11-03 14:20:00,75.09,75.19,75.05,75.15,73281.0,72.612,72.7087,72.5733,72.67,73281.0
2022-11-03 14:30:00,75.14,75.2,74.99,75.03,154581.0,72.6604,72.7184,72.5153,72.554,154581.0
2022-11-03 14:40:00,75.03,75.13,74.99,75.12,177401.0,72.554,72.6507,72.5153,72.641,177401.0
2022-11-03 14:50:00,75.13,75.2,75.02,75.19,116759.0,72.6507,72.7184,72.5443,72.7087,116759.0
2022-11-03 15:00:00,75.19,75.23,75.04,75.09,135720.0,72.7087,72.7474,72.5637,72.612,135720.0
2022-11-03 15:10:00,75.09,75.2,75.08,75.12,83663.0,72.612,72.7184,72.6023,72.641,83663.0
2022-11-03 15:20:00,75.12,75.24,75.12,75.22,84296.0,72.641,72.7571,72.641,72.7377,84296.0
2022-11-03 15:30:00,75.21,75.35,75.2,75.27,140790.0,72.7281,72.8634,72.7184,72.7861,140790.0
2022-11-03 15:40:00,75.28,75.29,75.02,75.04,160329.0,72.7957,72.8054,72.5443,72.5637,160329.0
2022-11-03 15:50:00,75.04,75.07,74.9,74.98,637297.0,72.5637,72.5927,72.4283,72.5056,637297.0
2022-11-04 09:30:00,75.94,76.26,75.7,76.06,237744.0,73.434,73.7434,73.2019,73.55,237744.0
2022-11-04 09:40:00,76.06,76.25,75.52,75.55,225649.0,73.55,73.7337,73.0278,73.0568,225649.0
2022-11-04 09:50:00,75.55,76.01,75.34,75.92,121668.0,73.0568,73.5017,72.8538,73.4146,121668.0
2022-11-04 10:00:00,75.93,76.26,75.92,76.22,105842.0,73.4243,73.7434,73.4146,73.7047,105842.0
2022-11-04 10:10:00,76.23,76.52,76.12,76.3,119504.0,73.7144,73.9948,73.608,73.7821,119504.0
2022-11-04 10:20:00,76.31,76.58,76.15,76.52,140303.0,73.7918,74.0528,73.637,73.9948,140303.0
2022-11-04 10:30:00,76.53,76.62,76.35,76.48,95293.0,74.0045,74.0915,73.8304,73.9561,95293.0
2022-11-04 10:40:00,76.48,76.67,76.42,76.46,102831.0,73.9561,74.1399,73.8981,73.9368,102831.0
2022-11-04 10:50:00,76.45,76.51,76.03,76.12,89165.0,73.9271,73.9852,73.521,73.608,89165.0
2022-11-04 11:00:00,76.13,76.35,75.96,76.01,95477.0,73.6177,73.8304,73.4533,73.5017,95477.0
2022-11-04 11:10:00,76.01,76.02,75.79,75.93,109444.0,73.5017,73.5113,73.2889,73.4243,109444.0
2022-11-04 11:20:00,75.93,76.0,75.44,75.48,180525.0,73.4243,73.492,72.9505,72.9891,180525.0
2022-11-04 11:30:00,75.48,75.58,75.28,75.31,104847.0,72.9891,73.0858,72.7957,72.8248,104847.0
2022-11-04 11:40:00,75.31,75.33,74.88,74.9,159930.0,72.8248,72.8441,72.4089,72.4283,159930.0
2022-11-04 11:50:00,74.88,74.88,74.42,74.45,143607.0,72.4089,72.4089,71.9641,71.9931,143607.0
2022-11-04 12:00:00,74.47,74.6,74.24,74.56,130027.0,72.0125,72.1382,71.7901,72.0995,130027.0
2022-11-04 12:10:00,74.55,74.71,74.3,74.62,104108.0,72.0898,72.2446,71.8481,72.1575,104108.0
2022-11-04 12:20:00,74.61,74.89,74.47,74.75,105482.0,72.1479,72.4186,72.0125,72.2832,105482.0
2022-11-04 12:30:00,74.74,74.79,74.48,74.49,94099.0,72.2736,72.3219,72.0221,72.0318,94099.0
2022-11-04 12:40:00,74.49,74.58,74.38,74.49,78389.0,72.0318,72.1188,71.9254,72.0318,78389.0
2022-11-04 12:50:00,74.47,74.76,74.42,74.76,136721.0,72.0125,72.2929,71.9641,72.2929,136721.0
2022-11-04 13:00:00,74.76,74.97,74.48,74.48,91167.0,72.2929,72.496,72.0221,72.0221,91167.0
2022-11-04 13:10:00,74.49,74.93,74.49,74.8,55124.0,72.0318,72.4573,72.0318,72.3316,55124.0
2022-11-04 13:20:00,74.81,74.83,74.59,74.6,70208.0,72.3413,72.3606,72.1285,72.1382,70208.0
2022-11-04 13:30:00,74.6,74.74,74.54,74.56,99636.0,72.1382,72.2736,72.0802,72.0995,99636.0
2022-11-04 13:40:00,74.56,74.64,74.46,74.64,61796.0,72.0995,72.1769,72.0028,72.1769,61796.0
2022-11-04 13:50:00,74.64,74.71,74.51,74.57,110799.0,72.1769,72.2446,72.0512,72.1092,110799.0
2022-11-04 14:00:00,74.56,74.71,74.5,74.6,98623.0,72.0995,72.2446,72.0415,72.1382,98623.0
2022-11-04 14:10:00,74.6,74.98,74.58,74.98,79865.0,72.1382,72.5056,72.1188,72.5056,79865.0
2022-11-04 14:20:00,74.97,75.12,74.88,75.07,94181.0,72.496,72.641,72.4089,72.5927,94181.0
2022-11-04 14:30:00,75.08,75.26,75.01,75.22,106150.0,72.6023,72.7764,72.5347,72.7377,106150.0
2022-11-04 14:40:00,75.22,75.46,75.19,75.33,110372.0,72.7377,72.9698,72.7087,72.8441,110372.0
2022-11-04 14:50:00,75.34,75.6,75.3,75.52,83967.0,72.8538,73.1052,72.8151,73.0278,83967.0
2022-11-04 15:00:00,75.53,75.73,75.45,75.7,114622.0,73.0375,73.2309,72.9601,73.2019,114622.0
2022-11-04 15:10:00,75.71,75.78,75.65,75.69,91535.0,73.2116,73.2792,73.1535,73.1922,91535.0
2022-11-04 15:20:00,75.67,75.78,75.55,75.63,118357.0,73.1729,73.2792,73.0568,73.1342,118357.0
2022-11-04 15:30:00,75.64,75.88,75.54,75.87,108002.0,73.1439,73.3759,73.0472,73.3663,108002.0
2022-11-04 15:40:00,75.87,76.07,75.76,75.89,196944.0,73.3663,73.5597,73.2599,73.3856,196944.0
2022-11-04 15:50:00,75.88,76.08,75.71,76.01,678308.0,73.3759,73.5693,73.2116,73.5017,678308.0
2022-11-07 09:30:00,76.11,76.32,75.71,75.85,155335.0,73.5984,73.8014,73.2116,73.3469,155335.0
2022-11-07 09:40:00,75.88,75.97,75.7,75.9,91281.0,73.3759,73.463,73.2019,73.3953,91281.0
2022-11-07 09:50:00,75.88,76.01,75.57,75.66,107994.0,73.3759,73.5017,73.0762,73.1632,107994.0
2022-11-07 10:00:00,75.67,76.04,75.65,76.0,127808.0,73.1729,73.5307,73.1535,73.492,127808.0
2022-11-07 10:10:00,76.01,76.28,75.92,76.0,158011.0,73.5017,73.7627,73.4146,73.492,158011.0
2022-11-07 10:20:00,75.99,75.99,75.73,75.8,122550.0,73.4823,73.4823,73.2309,73.2986,122550.0
2022-11-07 10:30:00,75.81,75.82,75.58,75.67,125108.0,73.3083,73.3179,73.0858,73.1729,125108.0
2022-11-07 10:40:00,75.66,75.75,75.49,75.63,120585.0,73.1632,73.2502,72.9988,73.1342,120585.0
2022-11-07 10:50:00,75.61,75.91,75.59,75.91,92829.0,73.1149,73.405,73.0955,73.405,92829.0
2022-11-07 11:00:00,75.91,76.0,75.72,75.8,114371.0,73.405,73.492,73.2212,73.2986,114371.0
2022-11-07 11:10:00,75.79,75.97,75.75,75.87,92077.0,73.2889,73.463,73.2502,73.3663,92077.0
2022-11-07 11:20:00,75.88,75.9,75.71,75.81,89339.0,73.3759,73.3953,73.2116,73.3083,89339.0
2022-11-07 11:30:00,75.82,75.99,75.76,75.87,101130.0,73.3179,73.4823,73.2599,73.3663,101130.0
2022-11-07 11:40:00,75.87,75.87,75.64,75.82,78094.0,73.3663,73.3663,73.1439,73.3179,78094.0
2022-11-07 11:50:00,75.84,75.85,75.65,75.65,61609.0,73.3373,73.3469,73.1535,73.1535,61609.0
2022-11-07 12:00:00,75.63,75.81,75.57,75.8,66764.0,73.1342,73.3083,73.0762,73.2986,66764.0
2022-11-07 12:10:00,75.8,75.93,75.78,75.88,55966.0,73.2986,73.4243,73.2792,73.3759,55966.0
2022-11-07 12:20:00,75.88,75.88,75.77,75.83,75211.0,73.3759,73.3759,73.2696,73.3276,75211.0
2022-11-07 12:30:00,75.82,75.94,75.77,75.84,92029.0,73.3179,73.434,73.2696,73.3373,92029.0
2022-11-07 12:40:00,75.85,75.92,75.79,75.8,62006.0,73.3469,73.4146,73.2889,73.2986,62006.0
2022-11-07 12:50:00,75.78,75.8,75.68,75.72,59360.0,73.2792,73.2986,73.1825,73.2212,59360.0
2022-11-07 13:00:00,75.72,76.02,75.71,76.0,39872.0,73.2212,73.5113,73.2116,73.492,39872.0
2022-11-07 13:10:00,76.0,76.13,75.98,76.11,60803.0,73.492,73.6177,73.4726,73.5984,60803.0
2022-11-07 13:20:00,76.11,76.29,76.05,76.28,93663.0,73.5984,73.7724,73.5403,73.7627,93663.0
2022-11-07 13:30:00,76.3,76.36,76.16,76.34,64302.0,73.7821,73.8401,73.6467,73.8208,64302.0
2022-11-07 13:40:00,76.34,76.42,76.28,76.4,70952.0,73.8208,73.8981,73.7627,73.8788,70952.0
2022-11-07 13:50:00,76.41,76.5,76.39,76.48,68835.0,73.8885,73.9755,73.8691,73.9561,68835.0
2022-11-07 14:00:00,76.48,76.65,76.48,76.65,89954.0,73.9561,74.1205,73.9561,74.1205,89954.0
2022-11-07 14:10:00,76.64,76.93,76.62,76.92,171182.0,74.1109,74.3913,74.0915,74.3816,171182.0
2022-11-07 14:20:00,76.92,76.94,76.83,76.83,78637.0,74.3816,74.401,74.2946,74.2946,78637.0
2022-11-07 14:30:00,76.83,76.92,76.81,76.85,69675.0,74.2946,74.3816,74.2753,74.3139,69675.0
2022-11-07 14:40:00,76.84,76.87,76.76,76.87,58731.0,74.3043,74.3333,74.2269,74.3333,58731.0
2022-11-07 14:50:00,76.85,76.9,76.73,76.77,73792.0,74.3139,74.3623,74.1979,74.2366,73792.0
2022-11-07 15:00:00,76.77,76.86,76.76,76.82,56823.0,74.2366,74.3236,74.2269,74.2849,56823.0
2022-11-07 15:10:00,76.82,77.0,76.82,76.99,70093.0,74.2849,74.459,74.2849,74.4493,70093.0
2022-11-07 15:20:00,76.99,77.02,76.88,77.0,100934.0,74.4493,74.4783,74.3429,74.459,100934.0
2022-11-07 15:30:00,76.99,77.09,76.92,76.95,96608.0,74.4493,74.546,74.3816,74.4106,96608.0
2022-11-07 15:40:00,76.95,76.96,76.83,76.89,110540.0,74.4106,74.4203,74.2946,74.3526,110540.0
2022-11-07 15:50:00,76.89,76.9,76.63,76.79,428799.0,74.3526,74.3623,74.1012,74.2559,428799.0
2022-11-08 09:30:00,76.95,77.14,75.88,76.03,388805.0,74.4106,74.5944,73.3759,73.521,388805.0
2022-11-08 09:40:00,76.03,76.1,75.6,75.83,250989.0,73.521,73.5887,73.1052,73.3276,250989.0
2022-11-08 09:50:00,75.82,76.42,75.8,76.04,194163.0,73.3179,73.8981,73.2986,73.5307,194163.0
2022-11-08 10:00:00,76.04,76.35,76.01,76.14,167336.0,73.5307,73.8304,73.5017,73.6274,167336.0
2022-11-08 10:10:00,76.13,76.46,76.11,76.37,115107.0,73.6177,73.9368,73.5984,73.8498,115107.0
2022-11-08 10:20:00,76.36,76.42,76.21,76.29,105472.0,73.8401,73.8981,73.6951,73.7724,105472.0
2022-11-08 10:30:00,76.28,76.35,76.19,76.26,115500.0,73.7627,73.8304,73.6757,73.7434,115500.0
2022-11-08 10:40:00,76.27,76.45,76.25,76.38,86842.0,73.7531,73.9271,73.7337,73.8594,86842.0
2022-11-08 10:50:00,76.38,76.39,76.21,76.36,94024.0,73.8594,73.8691,73.6951,73.8401,94024.0
2022-11-08 11:00:00,76.36,76.37,76.13,76.25,111170.0,73.8401,73.8498,73.6177,73.7337,111170.0
2022-11-08 11:10:00,76.25,76.37,76.22,76.31,126897.0,73.7337,73.8498,73.7047,73.7918,126897.0
2022-11-08 11:20:00,76.31,76.39,76.19,76.25,109284.0,73.7918,73.8691,73.6757,73.7337,109284.0
2022-11-08 11:30:00,76.25,76.38,76.17,76.2,132224.0,73.7337,73.8594,73.6564,73.6854,132224.0
2022-11-08 11:40:00,76.19,76.22,75.89,75.91,153714.0,73.6757,73.7047,73.3856,73.405,153714.0
2022-11-08 11:50:00,75.89,75.91,75.66,75.67,143799.0,73.3856,73.405,73.1632,73.1729,143799.0
2022-11-08 12:00:00,75.67,75.77,75.59,75.66,150663.0,73.1729,73.2696,73.0955,73.1632,150663.0
2022-11-08 12:10:00,75.67,75.69,75.34,75.35,134974.0,73.1729,73.1922,72.8538,72.8634,134974.0
2022-11-08 12:20:00,75.35,75.43,75.21,75.23,129404.0,72.8634,72.9408,72.7281,72.7474,129404.0
2022-11-08 12:30:00,75.22,75.53,75.11,75.51,177861.0,72.7377,73.0375,72.6314,73.0182,177861.0
2022-11-08 12:40:00,75.51,75.52,75.39,75.45,96578.0,73.0182,73.0278,72.9021,72.9601,96578.0
2022-11-08 12:50:00,75.45,75.62,75.4,75.56,86776.0,72.9601,73.1245,72.9118,73.0665,86776.0
2022-11-08 13:00:00,75.56,75.88,75.54,75.83,148334.0,73.0665,73.3759,73.0472,73.3276,148334.0
2022-11-08 13:10:00,75.84,75.89,75.66,75.66,94060.0,73.3373,73.3856,73.1632,73.1632,94060.0
2022-11-08 13:20:00,75.66,75.66,75.27,75.3,126900.0,73.1632,73.1632,72.7861,72.8151,126900.0
2022-11-08 13:30:00,75.29,75.43,75.11,75.41,144957.0,72.8054,72.9408,72.6314,72.9215,144957.0
2022-11-08 13:40:00,75.41,75.58,75.36,75.51,113887.0,72.9215,73.0858,72.8731,73.0182,113887.0
2022-11-08 13:50:00,75.5,75.56,75.25,75.34,207394.0,73.0085,73.0665,72.7667,72.8538,207394.0
2022-11-08 14:00:00,75.34,75.49,75.31,75.42,179732.0,72.8538,72.9988,72.8248,72.9311,179732.0
2022-11-08 14:10:00,75.42,75.63,75.39,75.54,152551.0,72.9311,73.1342,72.9021,73.0472,152551.0
2022-11-08 14:20:00,75.54,75.59,75.12,75.14,204855.0,73.0472,73.0955,72.641,72.6604,204855.0
2022-11-08 14:30:00,75.13,75.55,75.02,75.53,122535.0,72.6507,73.0568,72.5443,73.0375,122535.0
2022-11-08 14:40:00,75.52,75.78,75.45,75.71,121693.0,73.0278,73.2792,72.9601,73.2116,121693.0
2022-11-08 14:50:00,75.71,75.81,75.55,75.57,133474.0,73.2116,73.3083,73.0568,73.0762,133474.0
2022-11-08 15:00:00,75.57,75.76,75.53,75.61,125969.0,73.0762,73.2599,73.0375,73.1149,125969.0
2022-11-08 15:10:00,75.62,75.76,75.55,75.73,108968.0,73.1245,73.2599,73.0568,73.2309,108968.0
2022-11-08 15:20:00,75.73,75.94,75.64,75.9,153561.0,73.2309,73.434,73.1439,73.3953,153561.0
2022-11-08 15:30:00,75.9,76.1,75.88,75.98,209525.0,73.3953,73.5887,73.3759,73.4726,209525.0
2022-11-08 15:40:00,75.98,76.12,75.9,75.91,253548.0,73.4726,73.608,73.3953,73.405,253548.0
2022-11-08 15:50:00,75.91,75.97,75.63,75.68,821370.0,73.405,73.463,73.1342,73.1825,821370.0
2022-11-09 09:30:00,75.38,75.71,75.0,75.41,151236.0,72.8924,73.2116,72.525,72.9215,151236.0
2022-11-09 09:40:00,75.38,76.29,75.34,76.24,146924.0,72.8924,73.7724,72.8538,73.7241,146924.0
2022-11-09 09:50:00,76.26,76.34,75.84,75.99,120463.0,73.7434,73.8208,73.3373,73.4823,120463.0
2022-11-09 10:00:00,75.98,76.3,75.93,76.21,123103.0,73.4726,73.7821,73.4243,73.6951,123103.0
2022-11-09 10:10:00,76.18,76.38,76.09,76.33,107027.0,73.666,73.8594,73.579,73.8111,107027.0
2022-11-09 10:20:00,76.31,76.47,76.23,76.4,142170.0,73.7918,73.9465,73.7144,73.8788,142170.0
2022-11-09 10:30:00,76.39,76.54,76.12,76.13,133036.0,73.8691,74.0142,73.608,73.6177,133036.0
2022-11-09 10:40:00,76.14,76.19,75.85,76.06,81303.0,73.6274,73.6757,73.3469,73.55,81303.0
2022-11-09 10:50:00,76.06,76.18,75.94,76.08,62235.0,73.55,73.666,73.434,73.5693,62235.0
2022-11-09 11:00:00,76.07,76.43,76.07,76.42,186700.0,73.5597,73.9078,73.5597,73.8981,186700.0
2022-11-09 11:10:00,76.41,76.54,76.36,76.45,218640.0,73.8885,74.0142,73.8401,73.9271,218640.0
2022-11-09 11:20:00,76.45,76.49,76.23,76.36,100525.0,73.9271,73.9658,73.7144,73.8401,100525.0
2022-11-09 11:30:00,76.36,76.36,76.0,76.03,60989.0,73.8401,73.8401,73.492,73.521,60989.0
2022-11-09 11:40:00,76.02,76.4,75.96,76.26,67007.0,73.5113,73.8788,73.4533,73.7434,67007.0
2022-11-09 11:50:00,76.24,76.32,76.2,76.24,63881.0,73.7241,73.8014,73.6854,73.7241,63881.0
2022-11-09 12:00:00,76.23,76.33,76.14,76.2,77847.0,73.7144,73.8111,73.6274,73.6854,77847.0
2022-11-09 12:10:00,76.2,76.21,76.05,76.11,47986.0,73.6854,73.6951,73.5403,73.5984,47986.0
2022-11-09 12:20:00,76.11,76.18,76.09,76.14,76184.0,73.5984,73.666,73.579,73.6274,76184.0
2022-11-09 12:30:00,76.14,76.26,76.01,76.01,65870.0,73.6274,73.7434,73.5017,73.5017,65870.0
2022-11-09 12:40:00,76.01,76.05,75.87,76.03,48459.0,73.5017,73.5403,73.3663,73.521,48459.0
2022-11-09 12:50:00,76.03,76.05,75.94,75.96,39030.0,73.521,73.5403,73.434,73.4533,39030.0
2022-11-09 13:00:00,75.95,76.02,75.78,75.87,115856.0,73.4436,73.5113,73.2792,73.3663,115856.0
2022-11-09 13:10:00,75.87,76.13,75.72,76.08,76903.0,73.3663,73.6177,73.2212,73.5693,76903.0
2022-11-09 13:20:00,76.06,76.12,75.9,75.92,57345.0,73.55,73.608,73.3953,73.4146,57345.0
2022-11-09 13:30:00,75.92,75.93,75.68,75.71,53504.0,73.4146,73.4243,73.1825,73.2116,53504.0
2022-11-09 13:40:00,75.7,75.78,75.57,75.64,77342.0,73.2019,73.2792,73.0762,73.1439,77342.0
2022-11-09 13:50:00,75.64,75.93,75.64,75.92,58183.0,73.1439,73.4243,73.1439,73.4146,58183.0
2022-11-09 14:00:00,75.91,76.07,75.8,76.04,59939.0,73.405,73.5597,73.2986,73.5307,59939.0
2022-11-09 14:10:00,76.03,76.12,75.89,76.0,59032.0,73.521,73.608,73.3856,73.492,59032.0
2022-11-09 14:20:00,75.99,76.09,75.89,75.99,66277.0,73.4823,73.579,73.3856,73.4823,66277.0
2022-11-09 14:30:00,75.98,75.99,75.76,75.84,67709.0,73.4726,73.4823,73.2599,73.3373,67709.0
2022-11-09 14:40:00,75.84,75.91,75.71,75.78,58612.0,73.3373,73.405,73.2116,73.2792,58612.0
2022-11-09 14:50:00,75.76,75.76,75.64,75.69,63283.0,73.2599,73.2599,73.1439,73.1922,63283.0
2022-11-09 15:00:00,75.69,75.96,75.66,75.89,65604.0,73.1922,73.4533,73.1632,73.3856,65604.0
2022-11-09 15:10:00,75.88,75.9,75.79,75.88,81406.0,73.3759,73.3953,73.2889,73.3759,81406.0
2022-11-09 15:20:00,75.89,75.9,75.77,75.84,92919.0,73.3856,73.3953,73.2696,73.3373,92919.0
2022-11-09 15:30:00,75.84,75.9,75.7,75.7,117229.0,73.3373,73.3953,73.2019,73.2019,117229.0
2022-11-09 15:40:00,75.69,75.73,75.55,75.58,162125.0,73.1922,73.2309,73.0568,73.0858,162125.0
2022-11-09 15:50:00,75.57,75.72,75.53,75.65,491735.0,73.0762,73.2212,73.0375,73.1535,491735.0
2022-11-10 09:30:00,77.5,77.97,76.98,77.28,334187.0,74.9425,75.397,74.4396,74.7297,334187.0
2022-11-10 09:40:00,77.28,77.46,77.0,77.34,219685.0,74.7297,74.9038,74.459,74.7878,219685.0
2022-11-10 09:50:00,77.33,77.48,76.91,77.48,168574.0,74.7781,74.9231,74.372,74.9231,168574.0
2022-11-10 10:00:00,77.49,77.81,77.48,77.75,166650.0,74.9328,75.2423,74.9231,75.1842,166650.0
2022-11-10 10:10:00,77.73,77.79,77.39,77.44,151955.0,75.1649,75.2229,74.8361,74.8845,151955.0
2022-11-10 10:20:00,77.44,77.5,77.17,77.46,230030.0,74.8845,74.9425,74.6234,74.9038,230030.0
2022-11-10 10:30:00,77.47,77.61,77.23,77.39,159953.0,74.9135,75.0489,74.6814,74.8361,159953.0
2022-11-10 10:40:00,77.38,77.69,77.31,77.69,109079.0,74.8264,75.1262,74.7588,75.1262,109079.0
2022-11-10 10:50:00,77.69,77.88,77.61,77.75,97320.0,75.1262,75.3099,75.0489,75.1842,97320.0
2022-11-10 11:00:00,77.74,77.88,77.61,77.85,127510.0,75.1746,75.3099,75.0489,75.2809,127510.0
2022-11-10 11:10:00,77.85,78.08,77.83,78.05,192815.0,75.2809,75.5033,75.2616,75.4743,192815.0
2022-11-10 11:20:00,78.05,78.23,78.03,78.23,118588.0,75.4743,75.6484,75.455,75.6484,118588.0
2022-11-10 11:30:00,78.23,78.47,78.22,78.47,109097.0,75.6484,75.8805,75.6387,75.8805,109097.0
2022-11-10 11:40:00,78.47,78.48,78.13,78.14,107715.0,75.8805,75.8901,75.5517,75.5614,107715.0
2022-11-10 11:50:00,78.13,78.16,77.99,78.04,73714.0,75.5517,75.5807,75.4163,75.4647,73714.0
2022-11-10 12:00:00,78.04,78.04,77.75,77.81,91278.0,75.4647,75.4647,75.1842,75.2423,91278.0
2022-11-10 12:10:00,77.81,77.94,77.74,77.92,126884.0,75.2423,75.368,75.1746,75.3486,126884.0
2022-11-10 12:20:00,77.92,77.92,77.62,77.66,95889.0,75.3486,75.3486,75.0585,75.0972,95889.0
2022-11-10 12:30:00,77.65,77.65,77.51,77.52,120153.0,75.0875,75.0875,74.9522,74.9618,120153.0
2022-11-10 12:40:00,77.52,77.6,77.27,77.34,240272.0,74.9618,75.0392,74.7201,74.7878,240272.0
2022-11-10 12:50:00,77.36,77.39,77.01,77.06,207489.0,74.8071,74.8361,74.4687,74.517,207489.0
2022-11-10 13:00:00,77.06,77.21,77.0,77.05,135891.0,74.517,74.6621,74.459,74.5073,135891.0
2022-11-10 13:10:00,77.06,77.36,76.98,77.27,160695.0,74.517,74.8071,74.4396,74.7201,160695.0
2022-11-10 13:20:00,77.28,77.3,77.1,77.28,70935.0,74.7297,74.7491,74.5557,74.7297,70935.0
2022-11-10 13:30:00,77.3,77.39,77.19,77.2,78400.0,74.7491,74.8361,74.6427,74.6524,78400.0
2022-11-10 13:40:00,77.2,77.41,77.19,77.31,98454.0,74.6524,74.8555,74.6427,74.7588,98454.0
2022-11-10 13:50:00,77.32,77.43,77.26,77.37,93540.0,74.7684,74.8748,74.7104,74.8168,93540.0
2022-11-10 14:00:00,77.37,77.9,77.34,77.86,111458.0,74.8168,75.3293,74.7878,75.2906,111458.0
2022-11-10 14:10:00,77.86,77.93,77.45,77.45,171434.0,75.2906,75.3583,74.8941,74.8941,171434.0
2022-11-10 14:20:00,77.45,77.45,76.9,76.92,336461.0,74.8941,74.8941,74.3623,74.3816,336461.0
2022-11-10 14:30:00,76.92,77.03,76.71,76.9,338912.0,74.3816,74.488,74.1786,74.3623,338912.0
2022-11-10 14:40:00,76.89,76.93,76.81,76.91,128534.0,74.3526,74.3913,74.2753,74.372,128534.0
2022-11-10 14:50:00,76.9,77.22,76.88,77.19,113918.0,74.3623,74.6717,74.3429,74.6427,113918.0
2022-11-10 15:00:00,77.19,77.21,77.08,77.19,155451.0,74.6427,74.6621,74.5363,74.6427,155451.0
2022-11-10 15:10:00,77.19,77.21,76.88,76.89,209961.0,74.6427,74.6621,74.3429,74.3526,209961.0
2022-11-10 15:20:00,76.89,76.97,76.77,76.94,310514.0,74.3526,74.43,74.2366,74.401,310514.0
2022-11-10 15:30:00,76.94,76.98,76.81,76.92,357809.0,74.401,74.4396,74.2753,74.3816,357809.0
2022-11-10 15:40:00,76.92,77.11,76.9,77.03,392428.0,74.3816,74.5654,74.3623,74.488,392428.0
2022-11-10 15:50:00,77.03,77.28,76.95,77.1,1096474.0,74.488,74.7297,74.4106,74.5557,1096474.0
2022-11-11 09:30:00,77.13,77.23,76.57,77.17,377153.0,74.5847,74.6814,74.0432,74.6234,377153.0
2022-11-11 09:40:00,77.17,77.65,76.83,77.53,172503.0,74.6234,75.0875,74.2946,74.9715,172503.0
2022-11-11 09:50:00,77.53,77.66,76.98,77.03,186293.0,74.9715,75.0972,74.4396,74.488,186293.0
2022-11-11 10:00:00,77.01,77.22,76.7,76.79,202559.0,74.4687,74.6717,74.1689,74.2559,202559.0
2022-11-11 10:10:00,76.81,77.07,76.77,76.96,112667.0,74.2753,74.5267,74.2366,74.4203,112667.0
2022-11-11 10:20:00,76.97,77.3,76.95,77.26,122068.0,74.43,74.7491,74.4106,74.7104,122068.0
2022-11-11 10:30:00,77.28,77.38,77.0,77.01,127843.0,74.7297,74.8264,74.459,74.4687,127843.0
2022-11-11 10:40:00,77.01,77.1,76.72,77.1,222965.0,74.4687,74.5557,74.1882,74.5557,222965.0
2022-11-11 10:50:00,77.1,77.18,76.77,76.85,120740.0,74.5557,74.633,74.2366,74.3139,120740.0
2022-11-11 11:00:00,76.87,77.14,76.79,76.79,87464.0,74.3333,74.5944,74.2559,74.2559,87464.0
2022-11-11 11:10:00,76.78,76.95,76.68,76.93,90580.0,74.2462,74.4106,74.1495,74.3913,90580.0
2022-11-11 11:20:00,76.93,76.94,76.72,76.72,73080.0,74.3913,74.401,74.1882,74.1882,73080.0
2022-11-11 11:30:00,76.72,77.03,76.68,76.9,109369.0,74.1882,74.488,74.1495,74.3623,109369.0
2022-11-11 11:40:00,76.9,77.0,76.78,76.83,73920.0,74.3623,74.459,74.2462,74.2946,73920.0
2022-11-11 11:50:00,76.84,77.01,76.81,76.97,61152.0,74.3043,74.4687,74.2753,74.43,61152.0
2022-11-11 12:00:00,76.96,76.99,76.79,76.87,103335.0,74.4203,74.4493,74.2559,74.3333,103335.0
2022-11-11 12:10:00,76.89,77.22,76.88,77.07,82852.0,74.3526,74.6717,74.3429,74.5267,82852.0
2022-11-11 12:20:00,77.08,77.16,77.04,77.15,65316.0,74.5363,74.6137,74.4977,74.604,65316.0
2022-11-11 12:30:00,77.16,77.2,77.03,77.12,87822.0,74.6137,74.6524,74.488,74.575,87822.0
2022-11-11 12:40:00,77.11,77.32,77.07,77.31,78262.0,74.5654,74.7684,74.5267,74.7588,78262.0
2022-11-11 12:50:00,77.31,77.5,77.31,77.39,82289.0,74.7588,74.9425,74.7588,74.8361,82289.0
2022-11-11 13:00:00,77.39,77.53,77.39,77.51,66935.0,74.8361,74.9715,74.8361,74.9522,66935.0
2022-11-11 13:10:00,77.5,77.58,77.44,77.46,74443.0,74.9425,75.0198,74.8845,74.9038,74443.0
2022-11-11 13:20:00,77.45,77.59,77.43,77.54,87409.0,74.8941,75.0295,74.8748,74.9812,87409.0
2022-11-11 13:30:00,77.55,77.63,77.45,77.5,91354.0,74.9908,75.0682,74.8941,74.9425,91354.0
2022-11-11 13:40:00,77.5,77.55,77.37,77.54,107887.0,74.9425,74.9908,74.8168,74.9812,107887.0
2022-11-11 13:50:00,77.56,77.63,77.51,77.57,88537.0,75.0005,75.0682,74.9522,75.0102,88537.0
2022-11-11 14:00:00,77.57,77.7,77.52,77.56,129079.0,75.0102,75.1359,74.9618,75.0005,129079.0
2022-11-11 14:10:00,77.56,77.68,77.48,77.68,159615.0,75.0005,75.1165,74.9231,75.1165,159615.0
2022-11-11 14:20:00,77.69,77.81,77.68,77.79,95023.0,75.1262,75.2423,75.1165,75.2229,95023.0
2022-11-11 14:30:00,77.78,77.81,77.67,77.71,75446.0,75.2132,75.2423,75.1069,75.1456,75446.0
2022-11-11 14:40:00,77.73,77.82,77.71,77.73,76705.0,75.1649,75.2519,75.1456,75.1649,76705.0
2022-11-11 14:50:00,77.74,77.9,77.74,77.87,84723.0,75.1746,75.3293,75.1746,75.3003,84723.0
2022-11-11 15:00:00,77.87,77.89,77.72,77.78,99964.0,75.3003,75.3196,75.1552,75.2132,99964.0
2022-11-11 15:10:00,77.77,77.79,77.61,77.69,114156.0,75.2036,75.2229,75.0489,75.1262,114156.0
2022-11-11 15:20:00,77.7,77.73,77.62,77.68,121347.0,75.1359,75.1649,75.0585,75.1165,121347.0
2022-11-11 15:30:00,77.67,77.72,77.54,77.67,174739.0,75.1069,75.1552,74.9812,75.1069,174739.0
2022-11-11 15:40:00,77.67,77.78,77.66,77.78,272564.0,75.1069,75.2132,75.0972,75.2132,272564.0
2022-11-11 15:50:00,77.78,77.85,77.64,77.78,746137.0,75.2132,75.2809,75.0779,75.2132,746137.0
2022-11-14 09:30:00,77.48,77.91,77.48,77.63,197058.0,74.9231,75.339,74.9231,75.0682,197058.0
2022-11-14 09:40:00,77.61,77.72,77.33,77.65,125497.0,75.0489,75.1552,74.7781,75.0875,125497.0
2022-11-14 09:50:00,77.65,78.27,77.61,78.16,168516.0,75.0875,75.6871,75.0489,75.5807,168516.0
2022-11-14 10:00:00,78.15,78.38,78.1,78.11,145351.0,75.571,75.7934,75.5227,75.5324,145351.0
2022-11-14 10:10:00,78.11,78.39,78.09,78.17,84289.0,75.5324,75.8031,75.513,75.5904,84289.0
2022-11-14 10:20:00,78.18,78.37,78.17,78.31,81134.0,75.6,75.7838,75.5904,75.7258,81134.0
2022-11-14 10:30:00,78.31,78.4,78.2,78.33,88561.0,75.7258,75.8128,75.6194,75.7451,88561.0
2022-11-14 10:40:00,78.33,78.4,78.14,78.31,103875.0,75.7451,75.8128,75.5614,75.7258,103875.0
2022-11-14 10:50:00,78.31,78.54,78.28,78.44,87843.0,75.7258,75.9482,75.6967,75.8515,87843.0
2022-11-14 11:00:00,78.44,78.49,78.33,78.37,66275.0,75.8515,75.8998,75.7451,75.7838,66275.0
2022-11-14 11:10:00,78.37,78.37,78.03,78.11,58958.0,75.7838,75.7838,75.455,75.5324,58958.0
2022-11-14 11:20:00,78.11,78.24,78.05,78.11,84861.0,75.5324,75.6581,75.4743,75.5324,84861.0
2022-11-14 11:30:00,78.11,78.55,78.07,78.53,72834.0,75.5324,75.9578,75.4937,75.9385,72834.0
2022-11-14 11:40:00,78.54,78.74,78.51,78.72,83574.0,75.9482,76.1416,75.9192,76.1222,83574.0
2022-11-14 11:50:00,78.73,78.76,78.57,78.67,63121.0,76.1319,76.1609,75.9772,76.0739,63121.0
2022-11-14 12:00:00,78.68,78.81,78.66,78.7,75946.0,76.0835,76.2093,76.0642,76.1029,75946.0
2022-11-14 12:10:00,78.7,78.81,78.65,78.73,143875.0,76.1029,76.2093,76.0545,76.1319,143875.0
2022-11-14 12:20:00,78.73,79.05,78.63,78.96,191396.0,76.1319,76.4413,76.0352,76.3543,191396.0
2022-11-14 12:30:00,78.97,79.21,78.95,79.2,74866.0,76.364,76.5961,76.3446,76.5864,74866.0
2022-11-14 12:40:00,79.2,79.25,79.12,79.19,61757.0,76.5864,76.6347,76.509,76.5767,61757.0
2022-11-14 12:50:00,79.19,79.22,79.14,79.17,75525.0,76.5767,76.6057,76.5284,76.5574,75525.0
2022-11-14 13:00:00,79.16,79.37,79.12,79.36,87502.0,76.5477,76.7508,76.509,76.7411,87502.0
2022-11-14 13:10:00,79.38,79.4,79.21,79.33,67772.0,76.7604,76.7798,76.5961,76.7121,67772.0
2022-11-14 13:20:00,79.33,79.36,79.27,79.3,70859.0,76.7121,76.7411,76.6541,76.6831,70859.0
2022-11-14 13:30:00,79.3,79.3,79.08,79.13,73191.0,76.6831,76.6831,76.4703,76.5187,73191.0
2022-11-14 13:40:00,79.12,79.13,79.03,79.09,55348.0,76.509,76.5187,76.422,76.48,55348.0
2022-11-14 13:50:00,79.09,79.2,79.09,79.19,64831.0,76.48,76.5864,76.48,76.5767,64831.0
2022-11-14 14:00:00,79.17,79.21,79.02,79.19,99603.0,76.5574,76.5961,76.4123,76.5767,99603.0
2022-11-14 14:10:00,79.19,79.39,79.18,79.39,72761.0,76.5767,76.7701,76.567,76.7701,72761.0
2022-11-14 14:20:00,79.39,79.54,79.31,79.5,142840.0,76.7701,76.9152,76.6928,76.8765,142840.0
2022-11-14 14:30:00,79.5,79.5,79.4,79.48,90979.0,76.8765,76.8765,76.7798,76.8571,90979.0
2022-11-14 14:40:00,79.48,79.49,79.18,79.22,122014.0,76.8571,76.8668,76.567,76.6057,122014.0
2022-11-14 14:50:00,79.2,79.29,79.16,79.19,72653.0,76.5864,76.6734,76.5477,76.5767,72653.0
2022-11-14 15:00:00,79.19,79.48,79.18,79.4,102645.0,76.5767,76.8571,76.567,76.7798,102645.0
2022-11-14 15:10:00,79.41,79.43,79.07,79.18,96195.0,76.7895,76.8088,76.4607,76.567,96195.0
2022-11-14 15:20:00,79.17,79.24,79.11,79.24,65331.0,76.5574,76.6251,76.4994,76.6251,65331.0
2022-11-14 15:30:00,79.25,79.29,79.1,79.29,132283.0,76.6347,76.6734,76.4897,76.6734,132283.0
2022-11-14 15:40:00,79.29,79.34,79.05,79.06,248993.0,76.6734,76.7218,76.4413,76.451,248993.0
2022-11-14 15:50:00,79.05,79.09,78.52,78.56,823372.0,76.4413,76.48,75.9288,75.9675,823372.0
2022-11-15 09:30:00,78.93,79.75,78.01,79.26,320657.0,76.3253,77.1182,75.4357,76.6444,320657.0
2022-11-15 09:40:00,79.26,79.66,79.07,79.63,119802.0,76.6444,77.0312,76.4607,77.0022,119802.0
2022-11-15 09:50:00,79.63,80.08,79.49,79.86,357247.0,77.0022,77.4373,76.8668,77.2246,357247.0
2022-11-15 10:00:00,79.86,80.01,79.65,79.77,117281.0,77.2246,77.3697,77.0215,77.1376,117281.0
2022-11-15 10:10:00,79.8,80.01,79.72,79.91,97939.0,77.1666,77.3697,77.0892,77.273,97939.0
2022-11-15 10:20:00,79.92,80.3,79.87,80.19,205163.0,77.2826,77.6501,77.2343,77.5437,205163.0
2022-11-15 10:30:00,80.17,80.68,80.13,80.47,208430.0,77.5244,78.0175,77.4857,77.8145,208430.0
2022-11-15 10:40:00,80.46,80.63,80.24,80.25,114869.0,77.8048,77.9692,77.5921,77.6017,114869.0
2022-11-15 10:50:00,80.24,80.49,80.13,80.25,67469.0,77.5921,77.8338,77.4857,77.6017,67469.0
2022-11-15 11:00:00,80.23,80.23,79.95,79.97,73030.0,77.5824,77.5824,77.3116,77.331,73030.0
2022-11-15 11:10:00,79.95,80.2,79.91,80.09,63719.0,77.3116,77.5534,77.273,77.447,63719.0
2022-11-15 11:20:00,80.08,80.16,79.88,79.99,83260.0,77.4373,77.5147,77.2439,77.3503,83260.0
2022-11-15 11:30:00,79.99,80.32,79.99,80.31,91199.0,77.3503,77.6694,77.3503,77.6598,91199.0
2022-11-15 11:40:00,80.31,80.38,80.1,80.12,46458.0,77.6598,77.7274,77.4567,77.476,46458.0
2022-11-15 11:50:00,80.11,80.27,80.04,80.26,43061.0,77.4664,77.6211,77.3987,77.6114,43061.0
2022-11-15 12:00:00,80.28,80.29,80.02,80.09,54945.0,77.6307,77.6404,77.3793,77.447,54945.0
2022-11-15 12:10:00,80.11,80.17,79.96,80.01,48223.0,77.4664,77.5244,77.3213,77.3697,48223.0
2022-11-15 12:20:00,79.99,80.12,79.92,80.07,52276.0,77.3503,77.476,77.2826,77.4277,52276.0
2022-11-15 12:30:00,80.08,80.09,79.96,79.97,70393.0,77.4373,77.447,77.3213,77.331,70393.0
2022-11-15 12:40:00,79.97,80.02,79.81,79.87,66248.0,77.331,77.3793,77.1763,77.2343,66248.0
2022-11-15 12:50:00,79.87,79.87,79.69,79.79,56845.0,77.2343,77.2343,77.0602,77.1569,56845.0
2022-11-15 13:00:00,79.8,79.93,79.74,79.74,86652.0,77.1666,77.2923,77.1086,77.1086,86652.0
2022-11-15 13:10:00,79.74,79.77,79.42,79.45,106695.0,77.1086,77.1376,76.7991,76.8281,106695.0
2022-11-15 13:20:00,79.44,79.48,79.16,79.22,219482.0,76.8185,76.8571,76.5477,76.6057,219482.0
2022-11-15 13:30:00,79.19,79.46,79.11,79.25,188544.0,76.5767,76.8378,76.4994,76.6347,188544.0
2022-11-15 13:40:00,79.28,79.73,79.09,79.26,147128.0,76.6637,77.0989,76.48,76.6444,147128.0
2022-11-15 13:50:00,79.25,79.51,79.25,79.41,98458.0,76.6347,76.8862,76.6347,76.7895,98458.0
2022-11-15 14:00:00,79.41,79.44,79.08,79.31,79764.0,76.7895,76.8185,76.4703,76.6928,79764.0
2022-11-15 14:10:00,79.3,79.62,79.3,79.53,121318.0,76.6831,76.9925,76.6831,76.9055,121318.0
2022-11-15 14:20:00,79.54,79.75,79.52,79.71,79116.0,76.9152,77.1182,76.8958,77.0796,79116.0
2022-11-15 14:30:00,79.75,79.82,79.54,79.72,85676.0,77.1182,77.1859,76.9152,77.0892,85676.0
2022-11-15 14:40:00,79.73,79.87,79.48,79.5,79525.0,77.0989,77.2343,76.8571,76.8765,79525.0
2022-11-15 14:50:00,79.51,79.7,79.43,79.55,93721.0,76.8862,77.0699,76.8088,76.9248,93721.0
2022-11-15 15:00:00,79.56,79.72,79.46,79.59,135481.0,76.9345,77.0892,76.8378,76.9635,135481.0
2022-11-15 15:10:00,79.59,79.64,79.39,79.62,134942.0,76.9635,77.0119,76.7701,76.9925,134942.0
2022-11-15 15:20:00,79.61,79.68,79.45,79.48,108448.0,76.9829,77.0505,76.8281,76.8571,108448.0
2022-11-15 15:30:00,79.48,79.48,79.25,79.42,134259.0,76.8571,76.8571,76.6347,76.7991,134259.0
2022-11-15 15:40:00,79.41,79.46,79.25,79.29,198268.0,76.7895,76.8378,76.6347,76.6734,198268.0
2022-11-15 15:50:00,79.29,79.29,79.11,79.21,686022.0,76.6734,76.6734,76.4994,76.5961,686022.0
2022-11-16 09:30:00,79.12,79.67,78.86,79.6,148961.0,76.509,77.0409,76.2576,76.9732,148961.0
2022-11-16 09:40:00,79.61,79.95,79.5,79.83,181332.0,76.9829,77.3116,76.8765,77.1956,181332.0
2022-11-16 09:50:00,79.83,80.11,79.54,79.68,210745.0,77.1956,77.4664,76.9152,77.0505,210745.0
2022-11-16 10:00:00,79.67,79.79,79.43,79.68,103961.0,77.0409,77.1569,76.8088,77.0505,103961.0
2022-11-16 10:10:00,79.67,79.73,79.27,79.28,74177.0,77.0409,77.0989,76.6541,76.6637,74177.0
2022-11-16 10:20:00,79.31,79.4,79.24,79.36,128314.0,76.6928,76.7798,76.6251,76.7411,128314.0
2022-11-16 10:30:00,79.35,79.49,79.07,79.11,68161.0,76.7314,76.8668,76.4607,76.4994,68161.0
2022-11-16 10:40:00,79.13,79.43,79.06,79.41,83681.0,76.5187,76.8088,76.451,76.7895,83681.0
2022-11-16 10:50:00,79.4,79.44,79.14,79.18,142024.0,76.7798,76.8185,76.5284,76.567,142024.0
2022-11-16 11:00:00,79.17,79.52,79.15,79.48,111591.0,76.5574,76.8958,76.538,76.8571,111591.0
2022-11-16 11:10:00,79.48,79.53,79.31,79.49,53343.0,76.8571,76.9055,76.6928,76.8668,53343.0
2022-11-16 11:20:00,79.5,79.62,79.46,79.55,65068.0,76.8765,76.9925,76.8378,76.9248,65068.0
2022-11-16 11:30:00,79.56,79.74,79.45,79.47,72183.0,76.9345,77.1086,76.8281,76.8475,72183.0
2022-11-16 11:40:00,79.47,79.81,79.47,79.78,40480.0,76.8475,77.1763,76.8475,77.1472,40480.0
2022-11-16 11:50:00,79.77,79.86,79.68,79.81,32028.0,77.1376,77.2246,77.0505,77.1763,32028.0
2022-11-16 12:00:00,79.81,79.83,79.61,79.65,50124.0,77.1763,77.1956,76.9829,77.0215,50124.0
2022-11-16 12:10:00,79.65,79.66,79.41,79.48,74993.0,77.0215,77.0312,76.7895,76.8571,74993.0
2022-11-16 12:20:00,79.48,79.72,79.46,79.63,62243.0,76.8571,77.0892,76.8378,77.0022,62243.0
2022-11-16 12:30:00,79.64,79.81,79.59,79.76,45572.0,77.0119,77.1763,76.9635,77.1279,45572.0
2022-11-16 12:40:00,79.76,80.0,79.75,79.96,54573.0,77.1279,77.36,77.1182,77.3213,54573.0
2022-11-16 12:50:00,79.97,80.09,79.93,80.08,90334.0,77.331,77.447,77.2923,77.4373,90334.0
2022-11-16 13:00:00,80.09,80.11,79.92,80.1,76321.0,77.447,77.4664,77.2826,77.4567,76321.0
2022-11-16 13:10:00,80.1,80.23,79.93,79.95,71331.0,77.4567,77.5824,77.2923,77.3116,71331.0
2022-11-16 13:20:00,79.96,80.14,79.93,80.09,75178.0,77.3213,77.4954,77.2923,77.447,75178.0
2022-11-16 13:30:00,80.1,80.16,79.9,79.96,85993.0,77.4567,77.5147,77.2633,77.3213,85993.0
2022-11-16 13:40:00,79.97,80.03,79.91,79.95,77493.0,77.331,77.389,77.273,77.3116,77493.0
2022-11-16 13:50:00,79.94,79.99,79.92,79.96,72004.0,77.302,77.3503,77.2826,77.3213,72004.0
2022-11-16 14:00:00,79.96,80.05,79.87,79.95,91011.0,77.3213,77.4083,77.2343,77.3116,91011.0
2022-11-16 14:10:00,79.93,79.96,79.84,79.9,60044.0,77.2923,77.3213,77.2053,77.2633,60044.0
2022-11-16 14:20:00,79.9,79.9,79.76,79.81,42912.0,77.2633,77.2633,77.1279,77.1763,42912.0
2022-11-16 14:30:00,79.82,79.97,79.66,79.9,73733.0,77.1859,77.331,77.0312,77.2633,73733.0
2022-11-16 14:40:00,79.9,79.96,79.79,79.85,67451.0,77.2633,77.3213,77.1569,77.2149,67451.0
2022-11-16 14:50:00,79.84,79.94,79.77,79.9,81065.0,77.2053,77.302,77.1376,77.2633,81065.0
2022-11-16 15:00:00,79.89,79.94,79.65,79.67,73545.0,77.2536,77.302,77.0215,77.0409,73545.0
2022-11-16 15:10:00,79.68,79.77,79.61,79.65,110867.0,77.0505,77.1376,76.9829,77.0215,110867.0
2022-11-16 15:20:00,79.65,79.71,79.56,79.62,110422.0,77.0215,77.0796,76.9345,76.9925,110422.0
2022-11-16 15:30:00,79.63,79.69,79.55,79.63,124109.0,77.0022,77.0602,76.9248,77.0022,124109.0
2022-11-16 15:40:00,79.63,79.87,79.59,79.86,185094.0,77.0022,77.2343,76.9635,77.2246,185094.0
2022-11-16 15:50:00,79.86,79.94,79.77,79.9,620867.0,77.2246,77.302,77.1376,77.2633,620867.0
2022-11-17 09:30:00,79.17,79.17,78.19,78.46,214305.0,76.5574,76.5574,75.6097,75.8708,214305.0
2022-11-17 09:40:00,78.45,78.94,78.41,78.93,113621.0,75.8611,76.335,75.8225,76.3253,113621.0
2022-11-17 09:50:00,78.92,79.13,78.9,79.13,116577.0,76.3156,76.5187,76.2963,76.5187,116577.0
2022-11-17 10:00:00,79.13,79.27,78.99,79.03,193404.0,76.5187,76.6541,76.3833,76.422,193404.0
2022-11-17 10:10:00,79.02,79.1,78.68,78.86,151748.0,76.4123,76.4897,76.0835,76.2576,151748.0
2022-11-17 10:20:00,78.87,78.98,78.63,78.65,96395.0,76.2673,76.3736,76.0352,76.0545,96395.0
2022-11-17 10:30:00,78.64,78.71,78.45,78.55,100189.0,76.0449,76.1126,75.8611,75.9578,100189.0
2022-11-17 10:40:00,78.53,78.63,78.4,78.44,89035.0,75.9385,76.0352,75.8128,75.8515,89035.0
2022-11-17 10:50:00,78.46,78.58,78.24,78.26,104276.0,75.8708,75.9868,75.6581,75.6774,104276.0
2022-11-17 11:00:00,78.25,78.42,78.25,78.31,64660.0,75.6677,75.8321,75.6677,75.7258,64660.0
2022-11-17 11:10:00,78.3,78.43,78.27,78.36,45356.0,75.7161,75.8418,75.6871,75.7741,45356.0
2022-11-17 11:20:00,78.36,78.46,78.28,78.4,43795.0,75.7741,75.8708,75.6967,75.8128,43795.0
2022-11-17 11:30:00,78.41,78.66,78.4,78.62,124068.0,75.8225,76.0642,75.8128,76.0255,124068.0
2022-11-17 11:40:00,78.62,78.68,78.54,78.54,44373.0,76.0255,76.0835,75.9482,75.9482,44373.0
2022-11-17 11:50:00,78.54,78.87,78.53,78.85,59971.0,75.9482,76.2673,75.9385,76.2479,59971.0
2022-11-17 12:00:00,78.85,78.99,78.83,78.88,71374.0,76.2479,76.3833,76.2286,76.2769,71374.0
2022-11-17 12:10:00,78.89,78.93,78.82,78.93,47969.0,76.2866,76.3253,76.2189,76.3253,47969.0
2022-11-17 12:20:00,78.93,78.93,78.8,78.86,48998.0,76.3253,76.3253,76.1996,76.2576,48998.0
2022-11-17 12:30:00,78.85,78.92,78.76,78.84,41704.0,76.2479,76.3156,76.1609,76.2383,41704.0
2022-11-17 12:40:00,78.84,78.91,78.8,78.82,36100.0,76.2383,76.306,76.1996,76.2189,36100.0
2022-11-17 12:50:00,78.81,79.02,78.8,78.97,72142.0,76.2093,76.4123,76.1996,76.364,72142.0
2022-11-17 13:00:00,79.0,79.02,78.9,78.92,38608.0,76.393,76.4123,76.2963,76.3156,38608.0
2022-11-17 13:10:00,78.89,78.99,78.89,78.98,55861.0,76.2866,76.3833,76.2866,76.3736,55861.0
2022-11-17 13:20:00,78.98,79.01,78.92,78.97,50666.0,76.3736,76.4027,76.3156,76.364,50666.0
2022-11-17 13:30:00,78.97,79.17,78.94,79.15,61680.0,76.364,76.5574,76.335,76.538,61680.0
2022-11-17 13:40:00,79.17,79.24,79.09,79.09,64246.0,76.5574,76.6251,76.48,76.48,64246.0
2022-11-17 13:50:00,79.09,79.29,79.05,79.2,100778.0,76.48,76.6734,76.4413,76.5864,100778.0
2022-11-17 14:00:00,79.2,79.48,79.18,79.44,75222.0,76.5864,76.8571,76.567,76.8185,75222.0
2022-11-17 14:10:00,79.43,79.46,79.2,79.27,92031.0,76.8088,76.8378,76.5864,76.6541,92031.0
2022-11-17 14:20:00,79.27,79.58,79.24,79.33,156303.0,76.6541,76.9538,76.6251,76.7121,156303.0
2022-11-17 14:30:00,79.34,79.34,79.12,79.19,47412.0,76.7218,76.7218,76.509,76.5767,47412.0
2022-11-17 14:40:00,79.2,79.23,79.03,79.2,52335.0,76.5864,76.6154,76.422,76.5864,52335.0
2022-11-17 14:50:00,79.2,79.23,79.12,79.15,57066.0,76.5864,76.6154,76.509,76.538,57066.0
2022-11-17 15:00:00,79.16,79.27,78.99,79.03,99412.0,76.5477,76.6541,76.3833,76.422,99412.0
2022-11-17 15:10:00,79.01,79.04,78.83,78.84,119957.0,76.4027,76.4317,76.2286,76.2383,119957.0
2022-11-17 15:20:00,78.84,78.9,78.79,78.88,75920.0,76.2383,76.2963,76.1899,76.2769,75920.0
2022-11-17 15:30:00,78.88,78.93,78.81,78.91,97064.0,76.2769,76.3253,76.2093,76.306,97064.0
2022-11-17 15:40:00,78.92,79.19,78.91,79.18,114863.0,76.3156,76.5767,76.306,76.567,114863.0
2022-11-17 15:50:00,79.15,79.24,79.04,79.22,488709.0,76.538,76.6251,76.4317,76.6057,488709.0
2022-11-18 09:30:00,80.0,80.46,79.56,79.95,283434.0,77.36,77.8048,76.9345,77.3116,283434.0
2022-11-18 09:40:00,79.95,80.07,79.88,79.93,84057.0,77.3116,77.4277,77.2439,77.2923,84057.0
2022-11-18 09:50:00,79.93,79.98,79.62,79.63,88799.0,77.2923,77.3406,76.9925,77.0022,88799.0
2022-11-18 10:00:00,79.64,79.7,79.37,79.43,88612.0,77.0119,77.0699,76.7508,76.8088,88612.0
2022-11-18 10:10:00,79.43,79.47,79.29,79.4,67151.0,76.8088,76.8475,76.6734,76.7798,67151.0
2022-11-18 10:20:00,79.4,79.44,79.08,79.26,121235.0,76.7798,76.8185,76.4703,76.6444,121235.0
2022-11-18 10:30:00,79.28,79.4,79.03,79.21,112158.0,76.6637,76.7798,76.422,76.5961,112158.0
2022-11-18 10:40:00,79.2,79.3,79.14,79.25,68774.0,76.5864,76.6831,76.5284,76.6347,68774.0
2022-11-18 10:50:00,79.26,79.29,78.92,79.04,53539.0,76.6444,76.6734,76.3156,76.4317,53539.0
2022-11-18 11:00:00,79.05,79.2,78.85,79.17,94428.0,76.4413,76.5864,76.2479,76.5574,94428.0
2022-11-18 11:10:00,79.17,79.36,79.11,79.34,115214.0,76.5574,76.7411,76.4994,76.7218,115214.0
2022-11-18 11:20:00,79.34,79.38,79.26,79.35,70602.0,76.7218,76.7604,76.6444,76.7314,70602.0
2022-11-18 11:30:00,79.35,79.42,79.25,79.31,59522.0,76.7314,76.7991,76.6347,76.6928,59522.0
2022-11-18 11:40:00,79.32,79.37,79.22,79.28,72976.0,76.7024,76.7508,76.6057,76.6637,72976.0
2022-11-18 11:50:00,79.28,79.41,79.26,79.4,47421.0,76.6637,76.7895,76.6444,76.7798,47421.0
2022-11-18 12:00:00,79.4,79.46,79.22,79.29,69029.0,76.7798,76.8378,76.6057,76.6734,69029.0
2022-11-18 12:10:00,79.28,79.32,79.07,79.08,40701.0,76.6637,76.7024,76.4607,76.4703,40701.0
2022-11-18 12:20:00,79.1,79.15,79.06,79.13,32545.0,76.4897,76.538,76.451,76.5187,32545.0
2022-11-18 12:30:00,79.13,79.29,79.07,79.28,57648.0,76.5187,76.6734,76.4607,76.6637,57648.0
2022-11-18 12:40:00,79.28,79.32,79.19,79.3,33552.0,76.6637,76.7024,76.5767,76.6831,33552.0
2022-11-18 12:50:00,79.3,79.34,79.14,79.23,51853.0,76.6831,76.7218,76.5284,76.6154,51853.0
2022-11-18 13:00:00,79.22,79.25,79.13,79.21,34840.0,76.6057,76.6347,76.5187,76.5961,34840.0
2022-11-18 13:10:00,79.21,79.24,79.11,79.2,105315.0,76.5961,76.6251,76.4994,76.5864,105315.0
2022-11-18 13:20:00,79.2,79.38,79.16,79.34,77390.0,76.5864,76.7604,76.5477,76.7218,77390.0
2022-11-18 13:30:00,79.35,79.4,79.29,79.33,66880.0,76.7314,76.7798,76.6734,76.7121,66880.0
2022-11-18 13:40:00,79.32,79.38,79.25,79.31,48776.0,76.7024,76.7604,76.6347,76.6928,48776.0
2022-11-18 13:50:00,79.31,79.45,79.3,79.37,47222.0,76.6928,76.8281,76.6831,76.7508,47222.0
2022-11-18 14:00:00,79.36,79.46,79.36,79.39,54845.0,76.7411,76.8378,76.7411,76.7701,54845.0
2022-11-18 14:10:00,79.39,79.45,79.35,79.35,60188.0,76.7701,76.8281,76.7314,76.7314,60188.0
2022-11-18 14:20:00,79.36,79.42,79.31,79.4,43948.0,76.7411,76.7991,76.6928,76.7798,43948.0
2022-11-18 14:30:00,79.4,79.46,79.34,79.44,92722.0,76.7798,76.8378,76.7218,76.8185,92722.0
2022-11-18 14:40:00,79.44,79.52,79.36,79.38,53541.0,76.8185,76.8958,76.7411,76.7604,53541.0
2022-11-18 14:50:00,79.39,79.61,79.37,79.58,85787.0,76.7701,76.9829,76.7508,76.9538,85787.0
2022-11-18 15:00:00,79.59,79.68,79.56,79.6,81299.0,76.9635,77.0505,76.9345,76.9732,81299.0
2022-11-18 15:10:00,79.61,79.63,79.48,79.56,73448.0,76.9829,77.0022,76.8571,76.9345,73448.0
2022-11-18 15:20:00,79.56,79.79,79.47,79.77,115516.0,76.9345,77.1569,76.8475,77.1376,115516.0
2022-11-18 15:30:00,79.78,79.87,79.65,79.87,108563.0,77.1472,77.2343,77.0215,77.2343,108563.0
2022-11-18 15:40:00,79.87,79.95,79.81,79.91,145940.0,77.2343,77.3116,77.1763,77.273,145940.0
2022-11-18 15:50:00,79.91,79.96,79.47,79.75,730588.0,77.273,77.3213,76.8475,77.1182,730588.0
2022-11-21 09:30:00,79.57,79.85,79.13,79.33,123124.0,76.9442,77.2149,76.5187,76.7121,123124.0
2022-11-21 09:40:00,79.31,79.47,79.23,79.38,130811.0,76.6928,76.8475,76.6154,76.7604,130811.0
2022-11-21 09:50:00,79.37,79.55,79.31,79.45,98099.0,76.7508,76.9248,76.6928,76.8281,98099.0
2022-11-21 10:00:00,79.45,79.59,79.26,79.31,105275.0,76.8281,76.9635,76.6444,76.6928,105275.0
2022-11-21 10:10:00,79.32,79.41,79.11,79.15,98821.0,76.7024,76.7895,76.4994,76.538,98821.0
2022-11-21 10:20:00,79.15,79.15,78.9,79.12,74790.0,76.538,76.538,76.2963,76.509,74790.0
2022-11-21 10:30:00,79.1,79.2,79.07,79.12,82080.0,76.4897,76.5864,76.4607,76.509,82080.0
2022-11-21 10:40:00,79.12,79.2,79.06,79.13,69469.0,76.509,76.5864,76.451,76.5187,69469.0
2022-11-21 10:50:00,79.13,79.35,79.13,79.31,108574.0,76.5187,76.7314,76.5187,76.6928,108574.0
2022-11-21 11:00:00,79.31,79.52,79.26,79.45,159245.0,76.6928,76.8958,76.6444,76.8281,159245.0
2022-11-21 11:10:00,79.46,79.62,79.29,79.31,98616.0,76.8378,76.9925,76.6734,76.6928,98616.0
2022-11-21 11:20:00,79.29,79.53,79.29,79.38,42273.0,76.6734,76.9055,76.6734,76.7604,42273.0
2022-11-21 11:30:00,79.39,79.54,79.39,79.5,37914.0,76.7701,76.9152,76.7701,76.8765,37914.0
2022-11-21 11:40:00,79.49,79.65,79.46,79.55,75087.0,76.8668,77.0215,76.8378,76.9248,75087.0
2022-11-21 11:50:00,79.55,79.65,79.43,79.54,68393.0,76.9248,77.0215,76.8088,76.9152,68393.0
2022-11-21 12:00:00,79.55,79.74,79.54,79.68,56733.0,76.9248,77.1086,76.9152,77.0505,56733.0
2022-11-21 12:10:00,79.67,79.7,79.57,79.66,39314.0,77.0409,77.0699,76.9442,77.0312,39314.0
2022-11-21 12:20:00,79.67,79.73,79.6,79.64,37777.0,77.0409,77.0989,76.9732,77.0119,37777.0
2022-11-21 12:30:00,79.63,79.75,79.6,79.65,40857.0,77.0022,77.1182,76.9732,77.0215,40857.0
2022-11-21 12:40:00,79.64,79.71,79.6,79.63,75643.0,77.0119,77.0796,76.9732,77.0022,75643.0
2022-11-21 12:50:00,79.63,79.74,79.61,79.65,35025.0,77.0022,77.1086,76.9829,77.0215,35025.0
2022-11-21 13:00:00,79.65,79.83,79.64,79.79,41531.0,77.0215,77.1956,77.0119,77.1569,41531.0
2022-11-21 13:10:00,79.8,79.94,79.79,79.92,54646.0,77.1666,77.302,77.1569,77.2826,54646.0
2022-11-21 13:20:00,79.93,79.96,79.81,79.84,58537.0,77.2923,77.3213,77.1763,77.2053,58537.0
2022-11-21 13:30:00,79.84,79.94,79.8,79.93,29255.0,77.2053,77.302,77.1666,77.2923,29255.0
2022-11-21 13:40:00,79.92,79.99,79.9,79.93,44761.0,77.2826,77.3503,77.2633,77.2923,44761.0
2022-11-21 13:50:00,79.94,79.97,79.84,79.9,36184.0,77.302,77.331,77.2053,77.2633,36184.0
2022-11-21 14:00:00,79.89,79.98,79.89,79.96,66389.0,77.2536,77.3406,77.2536,77.3213,66389.0
2022-11-21 14:10:00,79.95,80.1,79.92,80.08,124809.0,77.3116,77.4567,77.2826,77.4373,124809.0
2022-11-21 14:20:00,80.08,80.09,79.97,80.03,58299.0,77.4373,77.447,77.331,77.389,58299.0
2022-11-21 14:30:00,80.02,80.05,79.94,80.0,54657.0,77.3793,77.4083,77.302,77.36,54657.0
2022-11-21 14:40:00,79.99,80.06,79.89,79.89,46217.0,77.3503,77.418,77.2536,77.2536,46217.0
2022-11-21 14:50:00,79.88,79.99,79.85,79.94,47623.0,77.2439,77.3503,77.2149,77.302,47623.0
2022-11-21 15:00:00,79.94,80.0,79.84,79.9,65375.0,77.302,77.36,77.2053,77.2633,65375.0
2022-11-21 15:10:00,79.91,80.03,79.87,80.01,65923.0,77.273,77.389,77.2343,77.3697,65923.0
2022-11-21 15:20:00,80.02,80.07,79.88,79.92,99819.0,77.3793,77.4277,77.2439,77.2826,99819.0
2022-11-21 15:30:00,79.92,79.97,79.79,79.81,79794.0,77.2826,77.331,77.1569,77.1763,79794.0
2022-11-21 15:40:00,79.81,79.86,79.72,79.85,123153.0,77.1763,77.2246,77.0892,77.2149,123153.0
2022-11-21 15:50:00,79.85,79.98,79.78,79.83,393506.0,77.2149,77.3406,77.1472,77.1956,393506.0
2022-11-22 09:30:00,79.89,80.13,79.83,80.06,197235.0,77.2536,77.4857,77.1956,77.418,197235.0
2022-11-22 09:40:00,80.07,80.2,79.94,80.0,87866.0,77.4277,77.5534,77.302,77.36,87866.0
2022-11-22 09:50:00,80.0,80.34,79.96,80.31,176403.0,77.36,77.6888,77.3213,77.6598,176403.0
2022-11-22 10:00:00,80.3,80.64,80.28,80.56,192646.0,77.6501,77.9789,77.6307,77.9015,192646.0
2022-11-22 10:10:00,80.56,80.86,80.55,80.81,226500.0,77.9015,78.1916,77.8918,78.1433,226500.0
2022-11-22 10:20:00,80.81,81.04,80.72,81.03,233495.0,78.1433,78.3657,78.0562,78.356,233495.0
2022-11-22 10:30:00,81.04,81.16,80.98,81.1,197534.0,78.3657,78.4817,78.3076,78.4237,197534.0
2022-11-22 10:40:00,81.11,81.26,81.1,81.22,253250.0,78.4334,78.5784,78.4237,78.5397,253250.0
2022-11-22 10:50:00,81.22,81.43,81.22,81.38,218580.0,78.5397,78.7428,78.5397,78.6944,218580.0
2022-11-22 11:00:00,81.38,81.38,81.07,81.1,106539.0,78.6944,78.6944,78.3947,78.4237,106539.0
2022-11-22 11:10:00,81.11,81.42,81.11,81.4,123520.0,78.4334,78.7331,78.4334,78.7138,123520.0
2022-11-22 11:20:00,81.4,81.57,81.36,81.43,151304.0,78.7138,78.8782,78.6751,78.7428,151304.0
2022-11-22 11:30:00,81.42,81.45,81.32,81.41,87269.0,78.7331,78.7621,78.6364,78.7235,87269.0
2022-11-22 11:40:00,81.42,81.59,81.39,81.55,86769.0,78.7331,78.8975,78.7041,78.8588,86769.0
2022-11-22 11:50:00,81.55,81.73,81.54,81.73,107422.0,78.8588,79.0329,78.8492,79.0329,107422.0
2022-11-22 12:00:00,81.73,81.76,81.47,81.54,133634.0,79.0329,79.0619,78.7815,78.8492,133634.0
2022-11-22 12:10:00,81.54,81.77,81.54,81.72,102692.0,78.8492,79.0716,78.8492,79.0232,102692.0
2022-11-22 12:20:00,81.72,81.75,81.58,81.73,131079.0,79.0232,79.0522,78.8878,79.0329,131079.0
2022-11-22 12:30:00,81.73,81.84,81.73,81.83,177730.0,79.0329,79.1393,79.0329,79.1296,177730.0
2022-11-22 12:40:00,81.82,81.86,81.75,81.77,96783.0,79.1199,79.1586,79.0522,79.0716,96783.0
2022-11-22 12:50:00,81.76,81.79,81.67,81.77,88062.0,79.0619,79.0909,78.9749,79.0716,88062.0
2022-11-22 13:00:00,81.77,81.91,81.75,81.91,105337.0,79.0716,79.207,79.0522,79.207,105337.0
2022-11-22 13:10:00,81.91,81.94,81.84,81.92,88802.0,79.207,79.236,79.1393,79.2166,88802.0
2022-11-22 13:20:00,81.92,82.12,81.91,82.05,271751.0,79.2166,79.41,79.207,79.3423,271751.0
2022-11-22 13:30:00,82.06,82.17,81.94,81.95,153878.0,79.352,79.4584,79.236,79.2456,153878.0
2022-11-22 13:40:00,81.96,82.14,81.93,82.14,97563.0,79.2553,79.4294,79.2263,79.4294,97563.0
2022-11-22 13:50:00,82.14,82.16,81.94,81.98,123481.0,79.4294,79.4487,79.236,79.2746,123481.0
2022-11-22 14:00:00,81.98,82.04,81.85,81.88,137258.0,79.2746,79.3327,79.1489,79.1779,137258.0
2022-11-22 14:10:00,81.88,82.0,81.88,81.99,88587.0,79.1779,79.294,79.1779,79.2843,88587.0
2022-11-22 14:20:00,82.0,82.06,81.95,81.95,134245.0,79.294,79.352,79.2456,79.2456,134245.0
2022-11-22 14:30:00,81.95,81.96,81.8,81.89,228098.0,79.2456,79.2553,79.1006,79.1876,228098.0
2022-11-22 14:40:00,81.88,81.94,81.83,81.88,101175.0,79.1779,79.236,79.1296,79.1779,101175.0
2022-11-22 14:50:00,81.88,81.97,81.86,81.95,71067.0,79.1779,79.265,79.1586,79.2456,71067.0
2022-11-22 15:00:00,81.95,82.09,81.93,82.06,102274.0,79.2456,79.381,79.2263,79.352,102274.0
2022-11-22 15:10:00,82.06,82.14,82.01,82.02,132191.0,79.352,79.4294,79.3037,79.3133,132191.0
2022-11-22 15:20:00,82.02,82.12,81.99,82.05,112843.0,79.3133,79.41,79.2843,79.3423,112843.0
2022-11-22 15:30:00,82.05,82.15,82.02,82.11,158235.0,79.3423,79.439,79.3133,79.4004,158235.0
2022-11-22 15:40:00,82.11,82.21,81.98,82.14,297396.0,79.4004,79.4971,79.2746,79.4294,297396.0
2022-11-22 15:50:00,82.14,82.19,82.02,82.14,794341.0,79.4294,79.4777,79.3133,79.4294,794341.0
2022-11-23 09:30:00,82.12,82.37,81.78,82.27,155853.0,79.41,79.6518,79.0812,79.5551,155853.0
2022-11-23 09:40:00,82.28,82.56,82.24,82.28,94637.0,79.5647,79.8355,79.5261,79.5647,94637.0
2022-11-23 09:50:00,82.27,82.41,82.14,82.28,107009.0,79.5551,79.6905,79.4294,79.5647,107009.0
2022-11-23 10:00:00,82.29,82.53,82.21,82.33,119915.0,79.5744,79.8065,79.4971,79.6131,119915.0
2022-11-23 10:10:00,82.33,82.37,82.19,82.27,134608.0,79.6131,79.6518,79.4777,79.5551,134608.0
2022-11-23 10:20:00,82.27,82.31,82.11,82.26,152021.0,79.5551,79.5938,79.4004,79.5454,152021.0
2022-11-23 10:30:00,82.25,82.39,82.25,82.35,53543.0,79.5357,79.6711,79.5357,79.6324,53543.0
2022-11-23 10:40:00,82.37,82.65,82.36,82.64,104600.0,79.6518,79.9225,79.6421,79.9129,104600.0
2022-11-23 10:50:00,82.64,82.7,82.5,82.66,72960.0,79.9129,79.9709,79.7775,79.9322,72960.0
2022-11-23 11:00:00,82.67,82.84,82.62,82.8,83739.0,79.9419,80.1063,79.8935,80.0676,83739.0
2022-11-23 11:10:00,82.81,82.9,82.81,82.85,46100.0,80.0773,80.1643,80.0773,80.1159,46100.0
2022-11-23 11:20:00,82.85,82.92,82.79,82.81,37003.0,80.1159,80.1836,80.0579,80.0773,37003.0
2022-11-23 11:30:00,82.81,82.82,82.62,82.77,68277.0,80.0773,80.0869,79.8935,80.0386,68277.0
2022-11-23 11:40:00,82.77,82.78,82.56,82.57,37365.0,80.0386,80.0482,79.8355,79.8452,37365.0
2022-11-23 11:50:00,82.57,82.65,82.34,82.47,48440.0,79.8452,79.9225,79.6228,79.7485,48440.0
2022-11-23 12:00:00,82.48,82.56,82.44,82.56,25359.0,79.7581,79.8355,79.7195,79.8355,25359.0
2022-11-23 12:10:00,82.55,82.64,82.5,82.6,32146.0,79.8258,79.9129,79.7775,79.8742,32146.0
2022-11-23 12:20:00,82.61,82.63,82.5,82.51,22327.0,79.8839,79.9032,79.7775,79.7872,22327.0
2022-11-23 12:30:00,82.51,82.58,82.49,82.54,45062.0,79.7872,79.8548,79.7678,79.8162,45062.0
2022-11-23 12:40:00,82.54,82.58,82.42,82.48,37200.0,79.8162,79.8548,79.7001,79.7581,37200.0
2022-11-23 12:50:00,82.47,82.52,82.35,82.42,55673.0,79.7485,79.7968,79.6324,79.7001,55673.0
2022-11-23 13:00:00,82.43,82.49,82.39,82.45,28967.0,79.7098,79.7678,79.6711,79.7291,28967.0
2022-11-23 13:10:00,82.44,82.45,82.36,82.39,51621.0,79.7195,79.7291,79.6421,79.6711,51621.0
2022-11-23 13:20:00,82.39,82.45,82.35,82.42,87294.0,79.6711,79.7291,79.6324,79.7001,87294.0
2022-11-23 13:30:00,82.43,82.56,82.43,82.52,54790.0,79.7098,79.8355,79.7098,79.7968,54790.0
2022-11-23 13:40:00,82.52,82.6,82.48,82.58,83844.0,79.7968,79.8742,79.7581,79.8548,83844.0
2022-11-23 13:50:00,82.58,82.58,82.49,82.53,26301.0,79.8548,79.8548,79.7678,79.8065,26301.0
2022-11-23 14:00:00,82.52,82.83,82.39,82.64,176351.0,79.7968,80.0966,79.6711,79.9129,176351.0
2022-11-23 14:10:00,82.66,82.66,82.47,82.5,61465.0,79.9322,79.9322,79.7485,79.7775,61465.0
2022-11-23 14:20:00,82.5,82.73,82.45,82.63,100993.0,79.7775,79.9999,79.7291,79.9032,100993.0
2022-11-23 14:30:00,82.62,82.62,82.5,82.55,59759.0,79.8935,79.8935,79.7775,79.8258,59759.0
2022-11-23 14:40:00,82.55,82.78,82.54,82.75,77452.0,79.8258,80.0482,79.8162,80.0192,77452.0
2022-11-23 14:50:00,82.75,82.82,82.6,82.68,117361.0,80.0192,80.0869,79.8742,79.9515,117361.0
2022-11-23 15:00:00,82.68,82.81,82.62,82.77,73566.0,79.9515,80.0773,79.8935,80.0386,73566.0
2022-11-23 15:10:00,82.76,82.85,82.71,82.81,87790.0,80.0289,80.1159,79.9806,80.0773,87790.0
2022-11-23 15:20:00,82.81,82.86,82.74,82.79,78740.0,80.0773,80.1256,80.0096,80.0579,78740.0
2022-11-23 15:30:00,82.78,82.81,82.72,82.8,93622.0,80.0482,80.0773,79.9902,80.0676,93622.0
2022-11-23 15:40:00,82.81,82.82,82.72,82.74,107373.0,80.0773,80.0869,79.9902,80.0096,107373.0
2022-11-23 15:50:00,82.74,82.81,82.49,82.6,518868.0,80.0096,80.0773,79.7678,79.8742,518868.0
2022-11-25 09:30:00,82.85,83.44,82.71,83.02,189383.0,80.1159,80.6865,79.9806,80.2803,189383.0
2022-11-25 09:40:00,83.0,83.31,82.88,83.06,147289.0,80.261,80.5608,80.1449,80.319,147289.0
2022-11-25 09:50:00,83.06,83.21,83.01,83.12,64582.0,80.319,80.4641,80.2707,80.377,64582.0
2022-11-25 10:00:00,83.13,83.28,83.12,83.19,138416.0,80.3867,80.5317,80.377,80.4447,138416.0
2022-11-25 10:10:00,83.19,83.31,83.07,83.3,76271.0,80.4447,80.5608,80.3287,80.5511,76271.0
2022-11-25 10:20:00,83.29,83.35,83.22,83.29,90827.0,80.5414,80.5994,80.4737,80.5414,90827.0
2022-11-25 10:30:00,83.28,83.48,83.27,83.47,87605.0,80.5317,80.7251,80.5221,80.7155,87605.0
2022-11-25 10:40:00,83.47,83.49,83.38,83.46,55655.0,80.7155,80.7348,80.6284,80.7058,55655.0
2022-11-25 10:50:00,83.46,83.48,83.33,83.33,40107.0,80.7058,80.7251,80.5801,80.5801,40107.0
2022-11-25 11:00:00,83.33,83.33,83.17,83.25,52031.0,80.5801,80.5801,80.4254,80.5027,52031.0
2022-11-25 11:10:00,83.25,83.25,83.2,83.21,42894.0,80.5027,80.5027,80.4544,80.4641,42894.0
2022-11-25 11:20:00,83.22,83.33,83.12,83.14,85278.0,80.4737,80.5801,80.377,80.3964,85278.0
2022-11-25 11:30:00,83.13,83.15,83.03,83.09,130415.0,80.3867,80.406,80.29,80.348,130415.0
2022-11-25 11:40:00,83.09,83.14,83.0,83.09,46981.0,80.348,80.3964,80.261,80.348,46981.0
2022-11-25 11:50:00,83.09,83.21,83.09,83.15,44199.0,80.348,80.4641,80.348,80.406,44199.0
2022-11-25 12:00:00,83.15,83.2,83.1,83.17,47811.0,80.406,80.4544,80.3577,80.4254,47811.0
2022-11-25 12:10:00,83.17,83.18,83.06,83.14,34059.0,80.4254,80.435,80.319,80.3964,34059.0
2022-11-25 12:20:00,83.13,83.13,83.06,83.08,59015.0,80.3867,80.3867,80.319,80.3383,59015.0
2022-11-25 12:30:00,83.08,83.08,82.93,82.98,58949.0,80.3383,80.3383,80.1933,80.2416,58949.0
2022-11-25 12:40:00,82.98,83.01,82.73,82.73,127607.0,80.2416,80.2707,79.9999,79.9999,127607.0
2022-11-25 12:50:00,82.73,82.81,82.53,82.73,324940.0,79.9999,80.0773,79.8065,79.9999,324940.0
2022-11-28 09:30:00,82.11,82.11,81.69,81.9,158371.0,79.4004,79.4004,78.9942,79.1973,158371.0
2022-11-28 09:40:00,81.89,82.14,81.75,81.85,121499.0,79.1876,79.4294,79.0522,79.1489,121499.0
2022-11-28 09:50:00,81.84,81.96,81.78,81.93,61610.0,79.1393,79.2553,79.0812,79.2263,61610.0
2022-11-28 10:00:00,81.93,82.01,81.83,81.89,51639.0,79.2263,79.3037,79.1296,79.1876,51639.0
2022-11-28 10:10:00,81.89,81.98,81.81,81.92,59717.0,79.1876,79.2746,79.1103,79.2166,59717.0
2022-11-28 10:20:00,81.9,81.92,81.64,81.81,101885.0,79.1973,79.2166,78.9459,79.1103,101885.0
2022-11-28 10:30:00,81.8,82.03,81.8,81.94,57217.0,79.1006,79.323,79.1006,79.236,57217.0
2022-11-28 10:40:00,81.94,81.98,81.84,81.95,117090.0,79.236,79.2746,79.1393,79.2456,117090.0
2022-11-28 10:50:00,81.95,82.02,81.77,81.8,64947.0,79.2456,79.3133,79.0716,79.1006,64947.0
2022-11-28 11:00:00,81.8,81.86,81.71,81.78,72153.0,79.1006,79.1586,79.0136,79.0812,72153.0
2022-11-28 11:10:00,81.78,81.85,81.7,81.8,69003.0,79.0812,79.1489,79.0039,79.1006,69003.0
2022-11-28 11:20:00,81.8,81.9,81.71,81.81,53259.0,79.1006,79.1973,79.0136,79.1103,53259.0
2022-11-28 11:30:00,81.82,81.93,81.82,81.92,40696.0,79.1199,79.2263,79.1199,79.2166,40696.0
2022-11-28 11:40:00,81.91,82.02,81.87,81.97,56618.0,79.207,79.3133,79.1683,79.265,56618.0
2022-11-28 11:50:00,81.95,81.96,81.85,81.88,55329.0,79.2456,79.2553,79.1489,79.1779,55329.0
2022-11-28 12:00:00,81.88,81.96,81.66,81.73,76488.0,79.1779,79.2553,78.9652,79.0329,76488.0
2022-11-28 12:10:00,81.74,81.78,81.63,81.73,72377.0,79.0426,79.0812,78.9362,79.0329,72377.0
2022-11-28 12:20:00,81.73,81.75,81.67,81.73,47495.0,79.0329,79.0522,78.9749,79.0329,47495.0
2022-11-28 12:30:00,81.74,81.83,81.74,81.77,41433.0,79.0426,79.1296,79.0426,79.0716,41433.0
2022-11-28 12:40:00,81.78,81.78,81.69,81.73,53194.0,79.0812,79.0812,78.9942,79.0329,53194.0
2022-11-28 12:50:00,81.73,81.73,81.53,81.54,103533.0,79.0329,79.0329,78.8395,78.8492,103533.0
2022-11-28 13:00:00,81.53,81.65,81.52,81.64,37092.0,78.8395,78.9555,78.8298,78.9459,37092.0
2022-11-28 13:10:00,81.64,81.71,81.55,81.66,40142.0,78.9459,79.0136,78.8588,78.9652,40142.0
2022-11-28 13:20:00,81.66,81.69,81.61,81.66,45884.0,78.9652,78.9942,78.9169,78.9652,45884.0
2022-11-28 13:30:00,81.65,81.66,81.55,81.65,43727.0,78.9555,78.9652,78.8588,78.9555,43727.0
2022-11-28 13:40:00,81.66,81.71,81.6,81.64,79391.0,78.9652,79.0136,78.9072,78.9459,79391.0
2022-11-28 13:50:00,81.63,81.64,81.44,81.45,92570.0,78.9362,78.9459,78.7525,78.7621,92570.0
2022-11-28 14:00:00,81.45,81.48,81.29,81.3,60287.0,78.7621,78.7911,78.6074,78.6171,60287.0
2022-11-28 14:10:00,81.29,81.37,81.27,81.32,96223.0,78.6074,78.6848,78.5881,78.6364,96223.0
2022-11-28 14:20:00,81.3,81.4,81.21,81.38,62291.0,78.6171,78.7138,78.5301,78.6944,62291.0
2022-11-28 14:30:00,81.38,81.4,81.29,81.32,59873.0,78.6944,78.7138,78.6074,78.6364,59873.0
2022-11-28 14:40:00,81.33,81.33,81.25,81.3,50998.0,78.6461,78.6461,78.5687,78.6171,50998.0
2022-11-28 14:50:00,81.29,81.37,81.26,81.31,65246.0,78.6074,78.6848,78.5784,78.6268,65246.0
2022-11-28 15:00:00,81.31,81.37,81.23,81.27,89447.0,78.6268,78.6848,78.5494,78.5881,89447.0
2022-11-28 15:10:00,81.28,81.3,81.23,81.23,85019.0,78.5977,78.6171,78.5494,78.5494,85019.0
2022-11-28 15:20:00,81.24,81.28,81.1,81.18,66299.0,78.5591,78.5977,78.4237,78.501,66299.0
2022-11-28 15:30:00,81.17,81.19,81.07,81.17,121121.0,78.4914,78.5107,78.3947,78.4914,121121.0
2022-11-28 15:40:00,81.17,81.25,81.1,81.12,159670.0,78.4914,78.5687,78.4237,78.443,159670.0
2022-11-28 15:50:00,81.12,81.45,81.12,81.42,588098.0,78.443,78.7621,78.443,78.7331,588098.0
2022-11-29 09:30:00,81.33,81.47,81.0,81.32,102248.0,78.6461,78.7815,78.327,78.6364,102248.0
2022-11-29 09:40:00,81.34,81.35,81.09,81.29,42014.0,78.6558,78.6654,78.414,78.6074,42014.0
2022-11-29 09:50:00,81.29,81.41,81.14,81.4,31200.0,78.6074,78.7235,78.4624,78.7138,31200.0
2022-11-29 10:00:00,81.42,81.5,81.32,81.34,39769.0,78.7331,78.8105,78.6364,78.6558,39769.0
2022-11-29 10:10:00,81.34,81.34,81.17,81.31,33579.0,78.6558,78.6558,78.4914,78.6268,33579.0
2022-11-29 10:20:00,81.31,81.35,81.23,81.35,34460.0,78.6268,78.6654,78.5494,78.6654,34460.0
2022-11-29 10:30:00,81.35,81.41,81.22,81.25,40989.0,78.6654,78.7235,78.5397,78.5687,40989.0
2022-11-29 10:40:00,81.24,81.37,81.24,81.34,46813.0,78.5591,78.6848,78.5591,78.6558,46813.0
2022-11-29 10:50:00,81.33,81.36,81.06,81.08,71849.0,78.6461,78.6751,78.385,78.4043,71849.0
2022-11-29 11:00:00,81.08,81.14,80.73,80.73,101780.0,78.4043,78.4624,78.0659,78.0659,101780.0
2022-11-29 11:10:00,80.73,80.81,80.57,80.58,60581.0,78.0659,78.1433,77.9112,77.9208,60581.0
2022-11-29 11:20:00,80.58,80.68,80.53,80.62,42399.0,77.9208,78.0175,77.8725,77.9595,42399.0
2022-11-29 11:30:00,80.61,80.75,80.59,80.73,37354.0,77.9499,78.0852,77.9305,78.0659,37354.0
2022-11-29 11:40:00,80.73,80.85,80.68,80.83,46986.0,78.0659,78.1819,78.0175,78.1626,46986.0
2022-11-29 11:50:00,80.83,80.85,80.8,80.84,32663.0,78.1626,78.1819,78.1336,78.1723,32663.0
2022-11-29 12:00:00,80.84,80.89,80.8,80.84,31293.0,78.1723,78.2206,78.1336,78.1723,31293.0
2022-11-29 12:10:00,80.83,80.87,80.73,80.8,60250.0,78.1626,78.2013,78.0659,78.1336,60250.0
2022-11-29 12:20:00,80.8,80.8,80.66,80.73,35904.0,78.1336,78.1336,77.9982,78.0659,35904.0
2022-11-29 12:30:00,80.73,80.82,80.68,80.77,90425.0,78.0659,78.1529,78.0175,78.1046,90425.0
2022-11-29 12:40:00,80.77,80.8,80.7,80.76,69722.0,78.1046,78.1336,78.0369,78.0949,69722.0
2022-11-29 12:50:00,80.77,80.8,80.72,80.75,50898.0,78.1046,78.1336,78.0562,78.0852,50898.0
2022-11-29 13:00:00,80.75,80.76,80.65,80.69,54114.0,78.0852,78.0949,77.9885,78.0272,54114.0
2022-11-29 13:10:00,80.69,80.78,80.65,80.72,39849.0,78.0272,78.1142,77.9885,78.0562,39849.0
2022-11-29 13:20:00,80.73,80.74,80.65,80.68,37087.0,78.0659,78.0756,77.9885,78.0175,37087.0
2022-11-29 13:30:00,80.67,80.77,80.65,80.76,50397.0,78.0079,78.1046,77.9885,78.0949,50397.0
2022-11-29 13:40:00,80.77,80.8,80.6,80.62,69993.0,78.1046,78.1336,77.9402,77.9595,69993.0
2022-11-29 13:50:00,80.61,80.76,80.6,80.73,66205.0,77.9499,78.0949,77.9402,78.0659,66205.0
2022-11-29 14:00:00,80.73,80.9,80.72,80.85,104346.0,78.0659,78.2303,78.0562,78.1819,104346.0
2022-11-29 14:10:00,80.86,80.88,80.8,80.8,35815.0,78.1916,78.2109,78.1336,78.1336,35815.0
2022-11-29 14:20:00,80.8,80.81,80.7,80.73,36443.0,78.1336,78.1433,78.0369,78.0659,36443.0
2022-11-29 14:30:00,80.74,80.74,80.61,80.7,63891.0,78.0756,78.0756,77.9499,78.0369,63891.0
2022-11-29 14:40:00,80.71,80.74,80.59,80.7,67541.0,78.0466,78.0756,77.9305,78.0369,67541.0
2022-11-29 14:50:00,80.7,80.76,80.66,80.73,56047.0,78.0369,78.0949,77.9982,78.0659,56047.0
2022-11-29 15:00:00,80.73,80.75,80.64,80.73,110329.0,78.0659,78.0852,77.9789,78.0659,110329.0
2022-11-29 15:10:00,80.73,80.74,80.65,80.67,65369.0,78.0659,78.0756,77.9885,78.0079,65369.0
2022-11-29 15:20:00,80.67,80.74,80.59,80.69,77322.0,78.0079,78.0756,77.9305,78.0272,77322.0
2022-11-29 15:30:00,80.7,80.7,80.52,80.53,195170.0,78.0369,78.0369,77.8628,77.8725,195170.0
2022-11-29 15:40:00,80.53,80.74,80.52,80.72,324849.0,77.8725,78.0756,77.8628,78.0562,324849.0
2022-11-29 15:50:00,80.73,80.92,80.67,80.84,666534.0,78.0659,78.2496,78.0079,78.1723,666534.0
2022-11-30 09:30:00,80.47,81.1,80.0,80.9,317276.0,77.8145,78.4237,77.36,78.2303,317276.0
2022-11-30 09:40:00,80.9,81.16,80.77,81.11,249497.0,78.2303,78.4817,78.1046,78.4334,249497.0
2022-11-30 09:50:00,81.11,81.22,80.84,80.89,107973.0,78.4334,78.5397,78.1723,78.2206,107973.0
2022-11-30 10:00:00,80.93,80.99,80.74,80.96,44599.0,78.2593,78.3173,78.0756,78.2883,44599.0
2022-11-30 10:10:00,80.96,80.99,80.79,80.85,48539.0,78.2883,78.3173,78.1239,78.1819,48539.0
2022-11-30 10:20:00,80.85,80.85,80.63,80.68,34103.0,78.1819,78.1819,77.9692,78.0175,34103.0
2022-11-30 10:30:00,80.69,80.75,80.63,80.7,67637.0,78.0272,78.0852,77.9692,78.0369,67637.0
2022-11-30 10:40:00,80.71,80.81,80.58,80.59,41314.0,78.0466,78.1433,77.9208,77.9305,41314.0
2022-11-30 10:50:00,80.59,80.68,80.54,80.59,33892.0,77.9305,78.0175,77.8822,77.9305,33892.0
2022-11-30 11:00:00,80.6,80.64,80.5,80.58,47561.0,77.9402,77.9789,77.8435,77.9208,47561.0
2022-11-30 11:10:00,80.57,80.66,80.54,80.63,34799.0,77.9112,77.9982,77.8822,77.9692,34799.0
2022-11-30 11:20:00,80.63,80.79,80.61,80.78,20435.0,77.9692,78.1239,77.9499,78.1142,20435.0
2022-11-30 11:30:00,80.78,80.8,80.71,80.78,53118.0,78.1142,78.1336,78.0466,78.1142,53118.0
2022-11-30 11:40:00,80.78,80.8,80.74,80.76,34153.0,78.1142,78.1336,78.0756,78.0949,34153.0
2022-11-30 11:50:00,80.77,80.87,80.75,80.85,76790.0,78.1046,78.2013,78.0852,78.1819,76790.0
2022-11-30 12:00:00,80.86,80.95,80.85,80.92,30567.0,78.1916,78.2786,78.1819,78.2496,30567.0
2022-11-30 12:10:00,80.92,80.93,80.72,80.74,22468.0,78.2496,78.2593,78.0562,78.0756,22468.0
2022-11-30 12:20:00,80.73,80.74,80.61,80.68,30054.0,78.0659,78.0756,77.9499,78.0175,30054.0
2022-11-30 12:30:00,80.67,80.77,80.66,80.74,29354.0,78.0079,78.1046,77.9982,78.0756,29354.0
2022-11-30 12:40:00,80.73,80.8,80.7,80.76,37109.0,78.0659,78.1336,78.0369,78.0949,37109.0
2022-11-30 12:50:00,80.77,80.78,80.72,80.73,19616.0,78.1046,78.1142,78.0562,78.0659,19616.0
2022-11-30 13:00:00,80.73,80.8,80.72,80.8,79008.0,78.0659,78.1336,78.0562,78.1336,79008.0
2022-11-30 13:10:00,80.8,80.86,80.76,80.84,62786.0,78.1336,78.1916,78.0949,78.1723,62786.0
2022-11-30 13:20:00,80.85,80.85,80.81,80.84,36073.0,78.1819,78.1819,78.1433,78.1723,36073.0
2022-11-30 13:30:00,80.85,81.53,80.73,81.48,321188.0,78.1819,78.8395,78.0659,78.7911,321188.0
2022-11-30 13:40:00,81.49,81.6,81.12,81.33,94431.0,78.8008,78.9072,78.443,78.6461,94431.0
2022-11-30 13:50:00,81.31,81.75,81.3,81.71,101634.0,78.6268,79.0522,78.6171,79.0136,101634.0
2022-11-30 14:00:00,81.71,82.02,81.71,81.97,129065.0,79.0136,79.3133,79.0136,79.265,129065.0
2022-11-30 14:10:00,81.97,82.48,81.93,82.44,183514.0,79.265,79.7581,79.2263,79.7195,183514.0
2022-11-30 14:20:00,82.48,82.6,82.37,82.48,130089.0,79.7581,79.8742,79.6518,79.7581,130089.0
2022-11-30 14:30:00,82.48,82.52,82.36,82.41,70034.0,79.7581,79.7968,79.6421,79.6905,70034.0
2022-11-30 14:40:00,82.4,82.48,82.28,82.47,61779.0,79.6808,79.7581,79.5647,79.7485,61779.0
2022-11-30 14:50:00,82.48,82.64,82.48,82.55,79924.0,79.7581,79.9129,79.7581,79.8258,79924.0
2022-11-30 15:00:00,82.56,82.73,82.54,82.71,91229.0,79.8355,79.9999,79.8162,79.9806,91229.0
2022-11-30 15:10:00,82.71,82.93,82.65,82.87,106365.0,79.9806,80.1933,79.9225,80.1353,106365.0
2022-11-30 15:20:00,82.86,82.92,82.8,82.87,97526.0,80.1256,80.1836,80.0676,80.1353,97526.0
2022-11-30 15:30:00,82.86,83.15,82.86,82.97,156503.0,80.1256,80.406,80.1256,80.232,156503.0
2022-11-30 15:40:00,82.95,83.13,82.93,83.1,211538.0,80.2126,80.3867,80.1933,80.3577,211538.0
2022-11-30 15:50:00,83.08,83.18,82.88,83.03,749739.0,80.3383,80.435,80.1449,80.29,749739.0
2022-12-01 09:30:00,83.05,83.15,82.35,82.84,255574.0,80.3093,80.406,79.6324,80.1063,255574.0
2022-12-01 09:40:00,82.84,83.06,82.78,82.91,173140.0,80.1063,80.319,80.0482,80.174,173140.0
2022-12-01 09:50:00,82.91,83.41,82.9,83.38,88171.0,80.174,80.6575,80.1643,80.6284,88171.0
2022-12-01 10:00:00,83.39,83.5,82.95,82.95,134653.0,80.6381,80.7445,80.2126,80.2126,134653.0
2022-12-01 10:10:00,82.94,83.07,82.68,82.88,94805.0,80.203,80.3287,79.9515,80.1449,94805.0
2022-12-01 10:20:00,82.88,82.98,82.78,82.86,81248.0,80.1449,80.2416,80.0482,80.1256,81248.0
2022-12-01 10:30:00,82.87,82.88,82.66,82.78,68963.0,80.1353,80.1449,79.9322,80.0482,68963.0
2022-12-01 10:40:00,82.78,82.96,82.65,82.96,71116.0,80.0482,80.2223,79.9225,80.2223,71116.0
2022-12-01 10:50:00,82.97,83.13,82.93,83.09,86419.0,80.232,80.3867,80.1933,80.348,86419.0
2022-12-01 11:00:00,83.1,83.25,83.07,83.25,71108.0,80.3577,80.5027,80.3287,80.5027,71108.0
2022-12-01 11:10:00,83.26,83.28,82.98,83.06,59010.0,80.5124,80.5317,80.2416,80.319,59010.0
2022-12-01 11:20:00,83.06,83.25,83.04,83.16,40143.0,80.319,80.5027,80.2997,80.4157,40143.0
2022-12-01 11:30:00,83.16,83.37,83.16,83.34,67928.0,80.4157,80.6188,80.4157,80.5898,67928.0
2022-12-01 11:40:00,83.35,83.54,83.31,83.42,83602.0,80.5994,80.7832,80.5608,80.6671,83602.0
2022-12-01 11:50:00,83.41,83.54,83.38,83.5,61110.0,80.6575,80.7832,80.6284,80.7445,61110.0
2022-12-01 12:00:00,83.5,83.52,83.19,83.19,87047.0,80.7445,80.7638,80.4447,80.4447,87047.0
2022-12-01 12:10:00,83.19,83.4,83.15,83.32,58376.0,80.4447,80.6478,80.406,80.5704,58376.0
2022-12-01 12:20:00,83.31,83.58,83.31,83.54,73271.0,80.5608,80.8218,80.5608,80.7832,73271.0
2022-12-01 12:30:00,83.55,83.63,83.49,83.54,41588.0,80.7928,80.8702,80.7348,80.7832,41588.0
2022-12-01 12:40:00,83.54,83.58,83.49,83.52,39351.0,80.7832,80.8218,80.7348,80.7638,39351.0
2022-12-01 12:50:00,83.52,83.65,83.52,83.65,53918.0,80.7638,80.8895,80.7638,80.8895,53918.0
2022-12-01 13:00:00,83.64,83.83,83.63,83.8,79735.0,80.8799,81.0636,80.8702,81.0346,79735.0
2022-12-01 13:10:00,83.8,83.84,83.6,83.64,107964.0,81.0346,81.0733,80.8412,80.8799,107964.0
2022-12-01 13:20:00,83.63,83.72,83.62,83.71,60507.0,80.8702,80.9572,80.8605,80.9476,60507.0
2022-12-01 13:30:00,83.7,83.84,83.66,83.78,73038.0,80.9379,81.0733,80.8992,81.0152,73038.0
2022-12-01 13:40:00,83.79,83.96,83.79,83.89,86620.0,81.0249,81.1893,81.0249,81.1216,86620.0
2022-12-01 13:50:00,83.9,83.99,83.89,83.97,90223.0,81.1313,81.2183,81.1216,81.199,90223.0
2022-12-01 14:00:00,83.97,83.98,83.86,83.98,91296.0,81.199,81.2086,81.0926,81.2086,91296.0
2022-12-01 14:10:00,83.98,84.12,83.96,84.08,153752.0,81.2086,81.344,81.1893,81.3053,153752.0
2022-12-01 14:20:00,84.07,84.08,83.98,84.04,88057.0,81.2957,81.3053,81.2086,81.2667,88057.0
2022-12-01 14:30:00,84.04,84.13,84.0,84.1,70364.0,81.2667,81.3537,81.228,81.3247,70364.0
2022-12-01 14:40:00,84.11,84.29,84.1,84.28,86620.0,81.3344,81.5084,81.3247,81.4987,86620.0
2022-12-01 14:50:00,84.28,84.38,84.27,84.38,90862.0,81.4987,81.5954,81.4891,81.5954,90862.0
2022-12-01 15:00:00,84.38,84.53,84.33,84.48,125288.0,81.5954,81.7405,81.5471,81.6921,125288.0
2022-12-01 15:10:00,84.49,84.49,84.14,84.23,119690.0,81.7018,81.7018,81.3634,81.4504,119690.0
2022-12-01 15:20:00,84.23,84.31,84.09,84.14,113483.0,81.4504,81.5278,81.315,81.3634,113483.0
2022-12-01 15:30:00,84.14,84.39,84.11,84.37,100258.0,81.3634,81.6051,81.3344,81.5858,100258.0
2022-12-01 15:40:00,84.36,84.51,84.29,84.34,194449.0,81.5761,81.7212,81.5084,81.5568,194449.0
2022-12-01 15:50:00,84.35,84.44,84.1,84.13,498080.0,81.5664,81.6535,81.3247,81.3537,498080.0
2022-12-02 09:30:00,83.2,83.58,82.99,83.19,242077.0,80.4544,80.8218,80.2513,80.4447,242077.0
2022-12-02 09:40:00,83.18,83.32,83.05,83.07,82683.0,80.435,80.5704,80.3093,80.3287,82683.0
2022-12-02 09:50:00,83.07,83.19,82.86,82.96,102024.0,80.3287,80.4447,80.1256,80.2223,102024.0
2022-12-02 10:00:00,82.97,83.1,82.81,82.94,75832.0,80.232,80.3577,80.0773,80.203,75832.0
2022-12-02 10:10:00,82.93,82.99,82.79,82.86,144153.0,80.1933,80.2513,80.0579,80.1256,144153.0
2022-12-02 10:20:00,82.86,82.98,82.63,82.73,84006.0,80.1256,80.2416,79.9032,79.9999,84006.0
2022-12-02 10:30:00,82.73,82.91,82.58,82.88,118974.0,79.9999,80.174,79.8548,80.1449,118974.0
2022-12-02 10:40:00,82.88,83.1,82.84,83.1,120556.0,80.1449,80.3577,80.1063,80.3577,120556.0
2022-12-02 10:50:00,83.1,83.25,82.95,83.05,53742.0,80.3577,80.5027,80.2126,80.3093,53742.0
2022-12-02 11:00:00,83.04,83.13,82.94,83.0,62135.0,80.2997,80.3867,80.203,80.261,62135.0
2022-12-02 11:10:00,82.99,83.1,82.9,83.05,51056.0,80.2513,80.3577,80.1643,80.3093,51056.0
2022-12-02 11:20:00,83.05,83.23,83.01,83.16,90027.0,80.3093,80.4834,80.2707,80.4157,90027.0
2022-12-02 11:30:00,83.15,83.3,83.05,83.2,59118.0,80.406,80.5511,80.3093,80.4544,59118.0
2022-12-02 11:40:00,83.19,83.45,83.17,83.29,46074.0,80.4447,80.6961,80.4254,80.5414,46074.0
2022-12-02 11:50:00,83.29,83.36,83.23,83.29,24246.0,80.5414,80.6091,80.4834,80.5414,24246.0
2022-12-02 12:00:00,83.29,83.44,83.27,83.41,27483.0,80.5414,80.6865,80.5221,80.6575,27483.0
2022-12-02 12:10:00,83.41,83.49,83.37,83.37,36576.0,80.6575,80.7348,80.6188,80.6188,36576.0
2022-12-02 12:20:00,83.37,83.45,83.31,83.31,39950.0,80.6188,80.6961,80.5608,80.5608,39950.0
2022-12-02 12:30:00,83.31,83.39,83.21,83.22,38608.0,80.5608,80.6381,80.4641,80.4737,38608.0
2022-12-02 12:40:00,83.22,83.3,83.2,83.25,29072.0,80.4737,80.5511,80.4544,80.5027,29072.0
2022-12-02 12:50:00,83.24,83.27,83.18,83.2,27777.0,80.4931,80.5221,80.435,80.4544,27777.0
2022-12-02 13:00:00,83.21,83.3,83.2,83.24,26585.0,80.4641,80.5511,80.4544,80.4931,26585.0
2022-12-02 13:10:00,83.23,83.39,83.22,83.37,25629.0,80.4834,80.6381,80.4737,80.6188,25629.0
2022-12-02 13:20:00,83.36,83.4,83.3,83.37,40577.0,80.6091,80.6478,80.5511,80.6188,40577.0
2022-12-02 13:30:00,83.37,83.4,83.23,83.25,45157.0,80.6188,80.6478,80.4834,80.5027,45157.0
2022-12-02 13:40:00,83.26,83.46,83.26,83.44,43846.0,80.5124,80.7058,80.5124,80.6865,43846.0
2022-12-02 13:50:00,83.44,83.44,83.34,83.42,44762.0,80.6865,80.6865,80.5898,80.6671,44762.0
2022-12-02 14:00:00,83.43,83.45,83.29,83.3,70889.0,80.6768,80.6961,80.5414,80.5511,70889.0
2022-12-02 14:10:00,83.29,83.41,83.26,83.37,59949.0,80.5414,80.6575,80.5124,80.6188,59949.0
2022-12-02 14:20:00,83.38,83.4,83.16,83.17,51324.0,80.6284,80.6478,80.4157,80.4254,51324.0
2022-12-02 14:30:00,83.16,83.25,83.12,83.16,66469.0,80.4157,80.5027,80.377,80.4157,66469.0
2022-12-02 14:40:00,83.16,83.27,83.14,83.24,58649.0,80.4157,80.5221,80.3964,80.4931,58649.0
2022-12-02 14:50:00,83.25,83.43,83.25,83.42,64566.0,80.5027,80.6768,80.5027,80.6671,64566.0
2022-12-02 15:00:00,83.42,83.52,83.37,83.49,86801.0,80.6671,80.7638,80.6188,80.7348,86801.0
2022-12-02 15:10:00,83.49,83.62,83.45,83.56,92741.0,80.7348,80.8605,80.6961,80.8025,92741.0
2022-12-02 15:20:00,83.56,83.56,83.36,83.41,107205.0,80.8025,80.8025,80.6091,80.6575,107205.0
2022-12-02 15:30:00,83.41,83.47,83.27,83.34,145920.0,80.6575,80.7155,80.5221,80.5898,145920.0
2022-12-02 15:40:00,83.35,83.37,83.19,83.23,146605.0,80.5994,80.6188,80.4447,80.4834,146605.0
2022-12-02 15:50:00,83.22,83.35,83.16,83.34,497365.0,80.4737,80.5994,80.4157,80.5898,497365.0
2022-12-05 09:30:00,82.41,82.42,81.77,81.95,322138.0,79.6905,79.7001,79.0716,79.2456,322138.0
2022-12-05 09:40:00,81.96,82.05,81.61,81.73,224871.0,79.2553,79.3423,78.9169,79.0329,224871.0
2022-12-05 09:50:00,81.74,81.78,81.47,81.53,180354.0,79.0426,79.0812,78.7815,78.8395,180354.0
2022-12-05 10:00:00,81.53,81.63,81.34,81.47,187538.0,78.8395,78.9362,78.6558,78.7815,187538.0
2022-12-05 10:10:00,81.48,81.66,81.45,81.56,114398.0,78.7911,78.9652,78.7621,78.8685,114398.0
2022-12-05 10:20:00,81.57,81.62,81.49,81.53,131142.0,78.8782,78.9265,78.8008,78.8395,131142.0
2022-12-05 10:30:00,81.52,81.57,81.45,81.5,130032.0,78.8298,78.8782,78.7621,78.8105,130032.0
2022-12-05 10:40:00,81.51,81.56,81.38,81.44,83021.0,78.8202,78.8685,78.6944,78.7525,83021.0
2022-12-05 10:50:00,81.44,81.44,81.17,81.3,94723.0,78.7525,78.7525,78.4914,78.6171,94723.0
2022-12-05 11:00:00,81.29,81.45,81.27,81.45,70790.0,78.6074,78.7621,78.5881,78.7621,70790.0
2022-12-05 11:10:00,81.46,81.53,81.22,81.24,86550.0,78.7718,78.8395,78.5397,78.5591,86550.0
2022-12-05 11:20:00,81.24,81.24,81.09,81.19,96973.0,78.5591,78.5591,78.414,78.5107,96973.0
2022-12-05 11:30:00,81.19,81.19,80.98,80.98,90161.0,78.5107,78.5107,78.3076,78.3076,90161.0
2022-12-05 11:40:00,80.99,81.01,80.77,80.81,105735.0,78.3173,78.3367,78.1046,78.1433,105735.0
2022-12-05 11:50:00,80.8,80.81,80.49,80.52,186589.0,78.1336,78.1433,77.8338,77.8628,186589.0
2022-12-05 12:00:00,80.52,80.6,80.45,80.57,187230.0,77.8628,77.9402,77.7951,77.9112,187230.0
2022-12-05 12:10:00,80.57,80.63,80.42,80.48,135792.0,77.9112,77.9692,77.7661,77.8241,135792.0
2022-12-05 12:20:00,80.48,80.59,80.36,80.36,123022.0,77.8241,77.9305,77.7081,77.7081,123022.0
2022-12-05 12:30:00,80.37,80.51,80.22,80.39,117498.0,77.7178,77.8532,77.5727,77.7371,117498.0
2022-12-05 12:40:00,80.38,80.4,80.21,80.24,87826.0,77.7274,77.7468,77.5631,77.5921,87826.0
2022-12-05 12:50:00,80.24,80.27,80.16,80.2,87774.0,77.5921,77.6211,77.5147,77.5534,87774.0
2022-12-05 13:00:00,80.2,80.3,80.16,80.17,111929.0,77.5534,77.6501,77.5147,77.5244,111929.0
2022-12-05 13:10:00,80.17,80.33,80.16,80.29,104002.0,77.5244,77.6791,77.5147,77.6404,104002.0
2022-12-05 13:20:00,80.28,80.29,80.05,80.11,133479.0,77.6307,77.6404,77.4083,77.4664,133479.0
2022-12-05 13:30:00,80.11,80.16,80.06,80.15,156485.0,77.4664,77.5147,77.418,77.505,156485.0
2022-12-05 13:40:00,80.14,80.23,80.09,80.15,107689.0,77.4954,77.5824,77.447,77.505,107689.0
2022-12-05 13:50:00,80.15,80.3,80.11,80.13,175321.0,77.505,77.6501,77.4664,77.4857,175321.0
2022-12-05 14:00:00,80.11,80.14,80.0,80.11,135679.0,77.4664,77.4954,77.36,77.4664,135679.0
2022-12-05 14:10:00,80.1,80.22,80.04,80.05,65532.0,77.4567,77.5727,77.3987,77.4083,65532.0
2022-12-05 14:20:00,80.04,80.05,79.86,79.89,133294.0,77.3987,77.4083,77.2246,77.2536,133294.0
2022-12-05 14:30:00,79.9,79.9,79.75,79.78,117961.0,77.2633,77.2633,77.1182,77.1472,117961.0
2022-12-05 14:40:00,79.78,79.84,79.66,79.78,127882.0,77.1472,77.2053,77.0312,77.1472,127882.0
2022-12-05 14:50:00,79.78,79.93,79.77,79.86,134490.0,77.1472,77.2923,77.1376,77.2246,134490.0
2022-12-05 15:00:00,79.85,79.93,79.8,79.83,118492.0,77.2149,77.2923,77.1666,77.1956,118492.0
2022-12-05 15:10:00,79.82,79.88,79.76,79.8,122813.0,77.1859,77.2439,77.1279,77.1666,122813.0
2022-12-05 15:20:00,79.81,79.87,79.72,79.8,122066.0,77.1763,77.2343,77.0892,77.1666,122066.0
2022-12-05 15:30:00,79.81,79.91,79.69,79.69,215436.0,77.1763,77.273,77.0602,77.0602,215436.0
2022-12-05 15:40:00,79.69,79.72,79.53,79.54,322363.0,77.0602,77.0892,76.9055,76.9152,322363.0
2022-12-05 15:50:00,79.54,79.59,79.41,79.44,1047986.0,76.9152,76.9635,76.7895,76.8185,1047986.0
2022-12-06 09:30:00,79.35,79.82,79.35,79.57,196507.0,76.7314,77.1859,76.7314,76.9442,196507.0
2022-12-06 09:40:00,79.58,79.68,79.26,79.49,134982.0,76.9538,77.0505,76.6444,76.8668,134982.0
2022-12-06 09:50:00,79.49,79.54,79.15,79.28,106863.0,76.8668,76.9152,76.538,76.6637,106863.0
2022-12-06 10:00:00,79.27,79.37,79.01,79.18,156279.0,76.6541,76.7508,76.4027,76.567,156279.0
2022-12-06 10:10:00,79.17,79.17,79.03,79.11,106505.0,76.5574,76.5574,76.422,76.4994,106505.0
2022-12-06 10:20:00,79.11,79.22,78.96,78.98,80903.0,76.4994,76.6057,76.3543,76.3736,80903.0
2022-12-06 10:30:00,78.98,79.02,78.86,78.91,124357.0,76.3736,76.4123,76.2576,76.306,124357.0
2022-12-06 10:40:00,78.9,79.06,78.82,79.01,82777.0,76.2963,76.451,76.2189,76.4027,82777.0
2022-12-06 10:50:00,78.99,79.08,78.91,78.95,79232.0,76.3833,76.4703,76.306,76.3446,79232.0
2022-12-06 11:00:00,78.95,79.04,78.8,78.81,100295.0,76.3446,76.4317,76.1996,76.2093,100295.0
2022-12-06 11:10:00,78.81,78.89,78.67,78.76,83458.0,76.2093,76.2866,76.0739,76.1609,83458.0
2022-12-06 11:20:00,78.74,78.86,78.7,78.81,83759.0,76.1416,76.2576,76.1029,76.2093,83759.0
2022-12-06 11:30:00,78.81,78.92,78.7,78.74,92284.0,76.2093,76.3156,76.1029,76.1416,92284.0
2022-12-06 11:40:00,78.74,78.84,78.73,78.83,54885.0,76.1416,76.2383,76.1319,76.2286,54885.0
2022-12-06 11:50:00,78.83,78.87,78.69,78.75,74442.0,76.2286,76.2673,76.0932,76.1512,74442.0
2022-12-06 12:00:00,78.74,78.85,78.7,78.85,115007.0,76.1416,76.2479,76.1029,76.2479,115007.0
2022-12-06 12:10:00,78.85,78.85,78.59,78.63,74199.0,76.2479,76.2479,75.9965,76.0352,74199.0
2022-12-06 12:20:00,78.62,78.71,78.57,78.7,97519.0,76.0255,76.1126,75.9772,76.1029,97519.0
2022-12-06 12:30:00,78.7,78.73,78.6,78.62,86901.0,76.1029,76.1319,76.0062,76.0255,86901.0
2022-12-06 12:40:00,78.62,78.64,78.54,78.59,87277.0,76.0255,76.0449,75.9482,75.9965,87277.0
2022-12-06 12:50:00,78.57,78.59,78.49,78.5,95727.0,75.9772,75.9965,75.8998,75.9095,95727.0
2022-12-06 13:00:00,78.49,78.62,78.45,78.46,77712.0,75.8998,76.0255,75.8611,75.8708,77712.0
2022-12-06 13:10:00,78.45,78.51,78.4,78.41,79408.0,75.8611,75.9192,75.8128,75.8225,79408.0
2022-12-06 13:20:00,78.42,78.45,78.36,78.36,70403.0,75.8321,75.8611,75.7741,75.7741,70403.0
2022-12-06 13:30:00,78.37,78.42,78.3,78.33,106673.0,75.7838,75.8321,75.7161,75.7451,106673.0
2022-12-06 13:40:00,78.33,78.46,78.32,78.43,84549.0,75.7451,75.8708,75.7354,75.8418,84549.0
2022-12-06 13:50:00,78.42,78.44,78.29,78.36,59680.0,75.8321,75.8515,75.7064,75.7741,59680.0
2022-12-06 14:00:00,78.36,78.37,78.2,78.23,106842.0,75.7741,75.7838,75.6194,75.6484,106842.0
2022-12-06 14:10:00,78.23,78.26,78.14,78.22,103526.0,75.6484,75.6774,75.5614,75.6387,103526.0
2022-12-06 14:20:00,78.2,78.22,78.11,78.14,64295.0,75.6194,75.6387,75.5324,75.5614,64295.0
2022-12-06 14:30:00,78.15,78.17,78.06,78.17,90861.0,75.571,75.5904,75.484,75.5904,90861.0
2022-12-06 14:40:00,78.17,78.27,78.16,78.26,70424.0,75.5904,75.6871,75.5807,75.6774,70424.0
2022-12-06 14:50:00,78.26,78.38,78.24,78.34,83964.0,75.6774,75.7934,75.6581,75.7548,83964.0
2022-12-06 15:00:00,78.35,78.46,78.34,78.38,115356.0,75.7644,75.8708,75.7548,75.7934,115356.0
2022-12-06 15:10:00,78.38,78.43,78.32,78.32,81095.0,75.7934,75.8418,75.7354,75.7354,81095.0
2022-12-06 15:20:00,78.33,78.45,78.32,78.39,117689.0,75.7451,75.8611,75.7354,75.8031,117689.0
2022-12-06 15:30:00,78.39,78.61,78.38,78.6,335851.0,75.8031,76.0159,75.7934,76.0062,335851.0
2022-12-06 15:40:00,78.6,78.83,78.57,78.82,237209.0,76.0062,76.2286,75.9772,76.2189,237209.0
2022-12-06 15:50:00,78.82,78.91,78.68,78.88,771756.0,76.2189,76.306,76.0835,76.2769,771756.0
2022-12-07 09:30:00,78.8,79.43,78.59,79.24,167480.0,76.1996,76.8088,75.9965,76.6251,167480.0
2022-12-07 09:40:00,79.23,79.25,78.74,78.81,95916.0,76.6154,76.6347,76.1416,76.2093,95916.0
2022-12-07 09:50:00,78.78,78.87,78.58,78.71,65055.0,76.1802,76.2673,75.9868,76.1126,65055.0
2022-12-07 10:00:00,78.74,79.22,78.58,79.14,115381.0,76.1416,76.6057,75.9868,76.5284,115381.0
2022-12-07 10:10:00,79.15,79.31,78.89,79.2,176978.0,76.538,76.6928,76.2866,76.5864,176978.0
2022-12-07 10:20:00,79.2,79.33,79.06,79.3,112370.0,76.5864,76.7121,76.451,76.6831,112370.0
2022-12-07 10:30:00,79.32,79.41,79.02,79.02,74434.0,76.7024,76.7895,76.4123,76.4123,74434.0
2022-12-07 10:40:00,79.01,79.29,79.0,79.28,83517.0,76.4027,76.6734,76.393,76.6637,83517.0
2022-12-07 10:50:00,79.26,79.41,79.24,79.36,97948.0,76.6444,76.7895,76.6251,76.7411,97948.0
2022-12-07 11:00:00,79.36,79.45,79.23,79.27,109874.0,76.7411,76.8281,76.6154,76.6541,109874.0
2022-12-07 11:10:00,79.28,79.32,79.17,79.2,41976.0,76.6637,76.7024,76.5574,76.5864,41976.0
2022-12-07 11:20:00,79.21,79.21,78.9,78.94,39697.0,76.5961,76.5961,76.2963,76.335,39697.0
2022-12-07 11:30:00,78.93,78.96,78.83,78.9,41063.0,76.3253,76.3543,76.2286,76.2963,41063.0
2022-12-07 11:40:00,78.91,78.98,78.89,78.92,38956.0,76.306,76.3736,76.2866,76.3156,38956.0
2022-12-07 11:50:00,78.92,79.11,78.9,79.04,48664.0,76.3156,76.4994,76.2963,76.4317,48664.0
2022-12-07 12:00:00,79.07,79.08,78.85,78.98,56760.0,76.4607,76.4703,76.2479,76.3736,56760.0
2022-12-07 12:10:00,78.96,79.09,78.91,79.0,41672.0,76.3543,76.48,76.306,76.393,41672.0
2022-12-07 12:20:00,79.01,79.06,78.94,78.94,24576.0,76.4027,76.451,76.335,76.335,24576.0
2022-12-07 12:30:00,78.95,78.99,78.87,78.96,35315.0,76.3446,76.3833,76.2673,76.3543,35315.0
2022-12-07 12:40:00,78.96,79.12,78.96,79.09,39909.0,76.3543,76.509,76.3543,76.48,39909.0
2022-12-07 12:50:00,79.09,79.11,78.98,79.04,40377.0,76.48,76.4994,76.3736,76.4317,40377.0
2022-12-07 13:00:00,79.03,79.06,78.93,79.03,37865.0,76.422,76.451,76.3253,76.422,37865.0
2022-12-07 13:10:00,79.04,79.19,78.99,79.19,46680.0,76.4317,76.5767,76.3833,76.5767,46680.0
2022-12-07 13:20:00,79.18,79.21,79.08,79.16,46635.0,76.567,76.5961,76.4703,76.5477,46635.0
2022-12-07 13:30:00,79.17,79.17,78.96,78.98,58260.0,76.5574,76.5574,76.3543,76.3736,58260.0
2022-12-07 13:40:00,78.98,79.1,78.97,79.04,30188.0,76.3736,76.4897,76.364,76.4317,30188.0
2022-12-07 13:50:00,79.04,79.04,78.84,78.9,37419.0,76.4317,76.4317,76.2383,76.2963,37419.0
2022-12-07 14:00:00,78.89,78.91,78.74,78.8,50311.0,76.2866,76.306,76.1416,76.1996,50311.0
2022-12-07 14:10:00,78.79,78.93,78.77,78.85,43202.0,76.1899,76.3253,76.1706,76.2479,43202.0
2022-12-07 14:20:00,78.84,78.9,78.74,78.87,53151.0,76.2383,76.2963,76.1416,76.2673,53151.0
2022-12-07 14:30:00,78.86,78.95,78.8,78.92,54918.0,76.2576,76.3446,76.1996,76.3156,54918.0
2022-12-07 14:40:00,78.93,78.94,78.83,78.89,55939.0,76.3253,76.335,76.2286,76.2866,55939.0
2022-12-07 14:50:00,78.89,78.89,78.73,78.79,67773.0,76.2866,76.2866,76.1319,76.1899,67773.0
2022-12-07 15:00:00,78.78,78.88,78.68,78.73,77645.0,76.1802,76.2769,76.0835,76.1319,77645.0
2022-12-07 15:10:00,78.73,78.88,78.72,78.82,99450.0,76.1319,76.2769,76.1222,76.2189,99450.0
2022-12-07 15:20:00,78.82,78.84,78.73,78.79,86893.0,76.2189,76.2383,76.1319,76.1899,86893.0
2022-12-07 15:30:00,78.78,78.85,78.76,78.81,122924.0,76.1802,76.2479,76.1609,76.2093,122924.0
2022-12-07 15:40:00,78.81,78.82,78.69,78.69,136847.0,76.2093,76.2189,76.0932,76.0932,136847.0
2022-12-07 15:50:00,78.69,78.85,78.68,78.78,511638.0,76.0932,76.2479,76.0835,76.1802,511638.0
2022-12-08 09:30:00,79.13,79.3,78.56,78.56,213784.0,76.5187,76.6831,75.9675,75.9675,213784.0
2022-12-08 09:40:00,78.58,78.95,78.53,78.93,129035.0,75.9868,76.3446,75.9385,76.3253,129035.0
2022-12-08 09:50:00,78.92,79.32,78.9,79.28,138361.0,76.3156,76.7024,76.2963,76.6637,138361.0
2022-12-08 10:00:00,79.28,79.62,79.25,79.59,178066.0,76.6637,76.9925,76.6347,76.9635,178066.0
2022-12-08 10:10:00,79.59,79.59,79.39,79.48,93887.0,76.9635,76.9635,76.7701,76.8571,93887.0
2022-12-08 10:20:00,79.47,79.58,79.44,79.52,96505.0,76.8475,76.9538,76.8185,76.8958,96505.0
2022-12-08 10:30:00,79.53,79.64,79.44,79.51,93274.0,76.9055,77.0119,76.8185,76.8862,93274.0
2022-12-08 10:40:00,79.51,79.63,79.45,79.61,73452.0,76.8862,77.0022,76.8281,76.9829,73452.0
2022-12-08 10:50:00,79.62,79.65,79.49,79.61,60090.0,76.9925,77.0215,76.8668,76.9829,60090.0
2022-12-08 11:00:00,79.63,79.71,79.5,79.5,61361.0,77.0022,77.0796,76.8765,76.8765,61361.0
2022-12-08 11:10:00,79.51,79.61,79.42,79.5,81928.0,76.8862,76.9829,76.7991,76.8765,81928.0
2022-12-08 11:20:00,79.5,79.64,79.49,79.61,64203.0,76.8765,77.0119,76.8668,76.9829,64203.0
2022-12-08 11:30:00,79.61,79.84,79.58,79.84,149430.0,76.9829,77.2053,76.9538,77.2053,149430.0
2022-12-08 11:40:00,79.86,80.07,79.82,80.07,130066.0,77.2246,77.4277,77.1859,77.4277,130066.0
2022-12-08 11:50:00,80.06,80.07,79.89,79.92,64039.0,77.418,77.4277,77.2536,77.2826,64039.0
2022-12-08 12:00:00,79.92,79.92,79.78,79.9,66675.0,77.2826,77.2826,77.1472,77.2633,66675.0
2022-12-08 12:10:00,79.9,79.95,79.76,79.77,66458.0,77.2633,77.3116,77.1279,77.1376,66458.0
2022-12-08 12:20:00,79.76,79.76,79.69,79.71,61589.0,77.1279,77.1279,77.0602,77.0796,61589.0
2022-12-08 12:30:00,79.7,79.87,79.64,79.82,48683.0,77.0699,77.2343,77.0119,77.1859,48683.0
2022-12-08 12:40:00,79.82,79.91,79.76,79.9,58575.0,77.1859,77.273,77.1279,77.2633,58575.0
2022-12-08 12:50:00,79.9,79.93,79.86,79.9,53287.0,77.2633,77.2923,77.2246,77.2633,53287.0
2022-12-08 13:00:00,79.89,80.06,79.88,79.99,64986.0,77.2536,77.418,77.2439,77.3503,64986.0
2022-12-08 13:10:00,79.97,80.04,79.92,80.01,40238.0,77.331,77.3987,77.2826,77.3697,40238.0
2022-12-08 13:20:00,80.02,80.02,79.88,79.93,73613.0,77.3793,77.3793,77.2439,77.2923,73613.0
2022-12-08 13:30:00,79.94,80.0,79.88,79.96,70357.0,77.302,77.36,77.2439,77.3213,70357.0
2022-12-08 13:40:00,79.95,80.09,79.95,80.0,40530.0,77.3116,77.447,77.3116,77.36,40530.0
2022-12-08 13:50:00,79.99,80.21,79.92,80.2,158399.0,77.3503,77.5631,77.2826,77.5534,158399.0
2022-12-08 14:00:00,80.2,80.2,79.87,79.99,199754.0,77.5534,77.5534,77.2343,77.3503,199754.0
2022-12-08 14:10:00,79.98,80.07,79.92,80.01,86443.0,77.3406,77.4277,77.2826,77.3697,86443.0
2022-12-08 14:20:00,80.0,80.11,79.97,80.0,68605.0,77.36,77.4664,77.331,77.36,68605.0
2022-12-08 14:30:00,80.0,80.06,79.87,80.02,63820.0,77.36,77.418,77.2343,77.3793,63820.0
2022-12-08 14:40:00,80.01,80.1,80.01,80.08,46308.0,77.3697,77.4567,77.3697,77.4373,46308.0
2022-12-08 14:50:00,80.08,80.19,80.0,80.09,84270.0,77.4373,77.5437,77.36,77.447,84270.0
2022-12-08 15:00:00,80.09,80.11,79.91,80.02,81114.0,77.447,77.4664,77.273,77.3793,81114.0
2022-12-08 15:10:00,80.03,80.1,79.96,80.03,71029.0,77.389,77.4567,77.3213,77.389,71029.0
2022-12-08 15:20:00,80.03,80.14,79.98,80.07,66889.0,77.389,77.4954,77.3406,77.4277,66889.0
2022-12-08 15:30:00,80.08,80.16,80.03,80.03,90834.0,77.4373,77.5147,77.389,77.389,90834.0
2022-12-08 15:40:00,80.03,80.04,79.93,79.98,106562.0,77.389,77.3987,77.2923,77.3406,106562.0
2022-12-08 15:50:00,79.98,80.13,79.89,80.08,476919.0,77.3406,77.4857,77.2536,77.4373,476919.0
2022-12-09 09:30:00,79.65,80.36,79.65,80.08,145330.0,77.0215,77.7081,77.0215,77.4373,145330.0
2022-12-09 09:40:00,80.09,80.1,79.67,79.68,91484.0,77.447,77.4567,77.0409,77.0505,91484.0
2022-12-09 09:50:00,79.68,80.09,79.54,79.99,111368.0,77.0505,77.447,76.9152,77.3503,111368.0
2022-12-09 10:00:00,80.01,80.13,79.79,80.08,118946.0,77.3697,77.4857,77.1569,77.4373,118946.0
2022-12-09 10:10:00,80.09,80.14,79.9,80.0,50240.0,77.447,77.4954,77.2633,77.36,50240.0
2022-12-09 10:20:00,80.0,80.15,79.89,80.14,109239.0,77.36,77.505,77.2536,77.4954,109239.0
2022-12-09 10:30:00,80.15,80.27,80.07,80.19,103135.0,77.505,77.6211,77.4277,77.5437,103135.0
2022-12-09 10:40:00,80.19,80.21,79.98,80.02,98897.0,77.5437,77.5631,77.3406,77.3793,98897.0
2022-12-09 10:50:00,80.01,80.35,80.0,80.35,120064.0,77.3697,77.6984,77.36,77.6984,120064.0
2022-12-09 11:00:00,80.35,80.36,80.16,80.17,320331.0,77.6984,77.7081,77.5147,77.5244,320331.0
2022-12-09 11:10:00,80.18,80.21,79.95,80.05,70023.0,77.534,77.5631,77.3116,77.4083,70023.0
2022-12-09 11:20:00,80.05,80.05,79.89,79.98,79874.0,77.4083,77.4083,77.2536,77.3406,79874.0
2022-12-09 11:30:00,79.98,80.14,79.95,80.01,35622.0,77.3406,77.4954,77.3116,77.3697,35622.0
2022-12-09 11:40:00,80.04,80.25,79.98,80.1,108944.0,77.3987,77.6017,77.3406,77.4567,108944.0
2022-12-09 11:50:00,80.11,80.21,80.02,80.08,78501.0,77.4664,77.5631,77.3793,77.4373,78501.0
2022-12-09 12:00:00,80.08,80.15,79.96,80.04,63384.0,77.4373,77.505,77.3213,77.3987,63384.0
2022-12-09 12:10:00,80.04,80.11,80.03,80.06,47023.0,77.3987,77.4664,77.389,77.418,47023.0
2022-12-09 12:20:00,80.06,80.07,79.92,79.98,72861.0,77.418,77.4277,77.2826,77.3406,72861.0
2022-12-09 12:30:00,79.98,80.13,79.97,80.11,41780.0,77.3406,77.4857,77.331,77.4664,41780.0
2022-12-09 12:40:00,80.11,80.16,80.04,80.05,43781.0,77.4664,77.5147,77.3987,77.4083,43781.0
2022-12-09 12:50:00,80.05,80.09,80.02,80.06,66443.0,77.4083,77.447,77.3793,77.418,66443.0
2022-12-09 13:00:00,80.03,80.05,79.82,79.91,119134.0,77.389,77.4083,77.1859,77.273,119134.0
2022-12-09 13:10:00,79.93,80.1,79.88,80.09,68308.0,77.2923,77.4567,77.2439,77.447,68308.0
2022-12-09 13:20:00,80.09,80.11,80.0,80.06,61732.0,77.447,77.4664,77.36,77.418,61732.0
2022-12-09 13:30:00,80.06,80.19,80.04,80.19,74945.0,77.418,77.5437,77.3987,77.5437,74945.0
2022-12-09 13:40:00,80.19,80.2,80.06,80.14,92553.0,77.5437,77.5534,77.418,77.4954,92553.0
2022-12-09 13:50:00,80.15,80.15,80.06,80.11,53277.0,77.505,77.505,77.418,77.4664,53277.0
2022-12-09 14:00:00,80.09,80.11,79.92,80.03,87886.0,77.447,77.4664,77.2826,77.389,87886.0
2022-12-09 14:10:00,80.04,80.14,79.97,80.09,53590.0,77.3987,77.4954,77.331,77.447,53590.0
2022-12-09 14:20:00,80.09,80.14,80.03,80.08,117954.0,77.447,77.4954,77.389,77.4373,117954.0
2022-12-09 14:30:00,80.08,80.1,80.0,80.01,80129.0,77.4373,77.4567,77.36,77.3697,80129.0
2022-12-09 14:40:00,80.0,80.03,79.95,79.98,64873.0,77.36,77.389,77.3116,77.3406,64873.0
2022-12-09 14:50:00,79.98,79.98,79.88,79.93,63886.0,77.3406,77.3406,77.2439,77.2923,63886.0
2022-12-09 15:00:00,79.93,80.04,79.9,79.94,98599.0,77.2923,77.3987,77.2633,77.302,98599.0
2022-12-09 15:10:00,79.94,80.03,79.92,80.0,66674.0,77.302,77.389,77.2826,77.36,66674.0
2022-12-09 15:20:00,80.0,80.07,79.98,80.02,102047.0,77.36,77.4277,77.3406,77.3793,102047.0
2022-12-09 15:30:00,80.02,80.06,79.9,79.92,96730.0,77.3793,77.418,77.2633,77.2826,96730.0
2022-12-09 15:40:00,79.91,80.0,79.81,79.9,197683.0,77.273,77.36,77.1763,77.2633,197683.0
2022-12-09 15:50:00,79.9,79.95,79.79,79.87,731726.0,77.2633,77.3116,77.1569,77.2343,731726.0
2022-12-12 09:30:00,80.31,80.66,80.17,80.28,229794.0,77.6598,77.9982,77.5244,77.6307,229794.0
2022-12-12 09:40:00,80.3,80.43,80.07,80.33,152800.0,77.6501,77.7758,77.4277,77.6791,152800.0
2022-12-12 09:50:00,80.34,80.56,80.27,80.41,124963.0,77.6888,77.9015,77.6211,77.7565,124963.0
2022-12-12 10:00:00,80.41,80.49,80.12,80.12,128635.0,77.7565,77.8338,77.476,77.476,128635.0
2022-12-12 10:10:00,80.12,80.26,80.02,80.03,130952.0,77.476,77.6114,77.3793,77.389,130952.0
2022-12-12 10:20:00,80.03,80.21,79.95,80.1,134909.0,77.389,77.5631,77.3116,77.4567,134909.0
2022-12-12 10:30:00,80.11,80.19,80.04,80.11,106903.0,77.4664,77.5437,77.3987,77.4664,106903.0
2022-12-12 10:40:00,80.12,80.16,79.94,80.0,148615.0,77.476,77.5147,77.302,77.36,148615.0
2022-12-12 10:50:00,79.98,80.1,79.93,80.08,123877.0,77.3406,77.4567,77.2923,77.4373,123877.0
2022-12-12 11:00:00,80.09,80.24,79.96,80.14,170559.0,77.447,77.5921,77.3213,77.4954,170559.0
2022-12-12 11:10:00,80.14,80.14,79.94,79.99,109180.0,77.4954,77.4954,77.302,77.3503,109180.0
2022-12-12 11:20:00,80.0,80.06,79.99,80.01,93768.0,77.36,77.418,77.3503,77.3697,93768.0
2022-12-12 11:30:00,80.01,80.07,79.98,80.02,104087.0,77.3697,77.4277,77.3406,77.3793,104087.0
2022-12-12 11:40:00,80.01,80.07,79.98,80.06,92182.0,77.3697,77.4277,77.3406,77.418,92182.0
2022-12-12 11:50:00,80.06,80.28,80.03,80.27,124513.0,77.418,77.6307,77.389,77.6211,124513.0
2022-12-12 12:00:00,80.27,80.36,80.18,80.25,120365.0,77.6211,77.7081,77.534,77.6017,120365.0
2022-12-12 12:10:00,80.25,80.28,80.17,80.27,101923.0,77.6017,77.6307,77.5244,77.6211,101923.0
2022-12-12 12:20:00,80.27,80.3,80.19,80.25,91297.0,77.6211,77.6501,77.5437,77.6017,91297.0
2022-12-12 12:30:00,80.25,80.32,80.23,80.29,140625.0,77.6017,77.6694,77.5824,77.6404,140625.0
2022-12-12 12:40:00,80.3,80.36,80.24,80.25,84984.0,77.6501,77.7081,77.5921,77.6017,84984.0
2022-12-12 12:50:00,80.24,80.27,80.19,80.2,80066.0,77.5921,77.6211,77.5437,77.5534,80066.0
2022-12-12 13:00:00,80.21,80.3,80.15,80.27,138036.0,77.5631,77.6501,77.505,77.6211,138036.0
2022-12-12 13:10:00,80.28,80.28,80.07,80.12,125390.0,77.6307,77.6307,77.4277,77.476,125390.0
2022-12-12 13:20:00,80.12,80.2,80.11,80.2,153691.0,77.476,77.5534,77.4664,77.5534,153691.0
2022-12-12 13:30:00,80.2,80.32,80.15,80.29,314178.0,77.5534,77.6694,77.505,77.6404,314178.0
2022-12-12 13:40:00,80.29,80.36,80.24,80.31,203768.0,77.6404,77.7081,77.5921,77.6598,203768.0
2022-12-12 13:50:00,80.3,80.31,80.21,80.21,150072.0,77.6501,77.6598,77.5631,77.5631,150072.0
2022-12-12 14:00:00,80.22,80.27,80.2,80.27,132585.0,77.5727,77.6211,77.5534,77.6211,132585.0
2022-12-12 14:10:00,80.27,80.28,80.2,80.23,129062.0,77.6211,77.6307,77.5534,77.5824,129062.0
2022-12-12 14:20:00,80.22,80.46,80.21,80.33,363691.0,77.5727,77.8048,77.5631,77.6791,363691.0
2022-12-12 14:30:00,80.33,80.34,80.2,80.25,141754.0,77.6791,77.6888,77.5534,77.6017,141754.0
2022-12-12 14:40:00,80.25,80.4,80.24,80.38,232891.0,77.6017,77.7468,77.5921,77.7274,232891.0
2022-12-12 14:50:00,80.38,80.42,80.33,80.38,222239.0,77.7274,77.7661,77.6791,77.7274,222239.0
2022-12-12 15:00:00,80.38,80.44,80.31,80.41,637223.0,77.7274,77.7855,77.6598,77.7565,637223.0
2022-12-12 15:10:00,80.41,80.43,80.32,80.39,246048.0,77.7565,77.7758,77.6694,77.7371,246048.0
2022-12-12 15:20:00,80.39,81.05,80.38,80.91,796546.0,77.7371,78.3753,77.7274,78.24,796546.0
2022-12-12 15:30:00,80.92,81.0,80.82,80.92,643569.0,78.2496,78.327,78.1529,78.2496,643569.0
2022-12-12 15:40:00,80.92,81.0,80.83,80.94,760525.0,78.2496,78.327,78.1626,78.269,760525.0
2022-12-12 15:50:00,80.94,81.41,80.86,81.28,2023351.0,78.269,78.7235,78.1916,78.5977,2023351.0
2022-12-13 09:30:00,84.94,85.58,84.3,84.62,1946451.0,82.137,82.7558,81.5181,81.8275,1946451.0
2022-12-13 09:40:00,84.62,85.32,84.09,84.99,942759.0,81.8275,82.5044,81.315,82.1853,942759.0
2022-12-13 09:50:00,84.99,85.07,84.25,84.39,737108.0,82.1853,82.2627,81.4697,81.6051,737108.0
2022-12-13 10:00:00,84.4,84.44,83.31,83.86,623100.0,81.6148,81.6535,80.5608,81.0926,623100.0
2022-12-13 10:10:00,83.86,84.23,83.73,83.97,339225.0,81.0926,81.4504,80.9669,81.199,339225.0
2022-12-13 10:20:00,83.97,83.98,83.12,83.32,407412.0,81.199,81.2086,80.377,80.5704,407412.0
2022-12-13 10:30:00,83.33,83.73,83.03,83.03,402525.0,80.5801,80.9669,80.29,80.29,402525.0
2022-12-13 10:40:00,83.04,83.23,82.7,83.0,654427.0,80.2997,80.4834,79.9709,80.261,654427.0
2022-12-13 10:50:00,83.01,83.46,82.84,83.34,460834.0,80.2707,80.7058,80.1063,80.5898,460834.0
2022-12-13 11:00:00,83.34,83.48,83.11,83.26,429947.0,80.5898,80.7251,80.3674,80.5124,429947.0
2022-12-13 11:10:00,83.25,83.53,83.09,83.11,342402.0,80.5027,80.7735,80.348,80.3674,342402.0
2022-12-13 11:20:00,83.13,83.13,82.28,82.55,400462.0,80.3867,80.3867,79.5647,79.8258,400462.0
2022-12-13 11:30:00,82.55,82.7,82.21,82.44,499286.0,79.8258,79.9709,79.4971,79.7195,499286.0
2022-12-13 11:40:00,82.44,82.44,81.26,81.3,532674.0,79.7195,79.7195,78.5784,78.6171,532674.0
2022-12-13 11:50:00,81.29,81.4,80.51,80.91,505304.0,78.6074,78.7138,77.8532,78.24,505304.0
2022-12-13 12:00:00,80.91,81.07,80.5,80.9,446908.0,78.24,78.3947,77.8435,78.2303,446908.0
2022-12-13 12:10:00,80.9,80.92,80.15,80.15,418372.0,78.2303,78.2496,77.505,77.505,418372.0
2022-12-13 12:20:00,80.15,80.59,79.88,80.03,256354.0,77.505,77.9305,77.2439,77.389,256354.0
2022-12-13 12:30:00,80.04,80.24,79.76,80.21,242625.0,77.3987,77.5921,77.1279,77.5631,242625.0
2022-12-13 12:40:00,80.22,80.32,79.78,79.8,240280.0,77.5727,77.6694,77.1472,77.1666,240280.0
2022-12-13 12:50:00,79.8,80.3,79.75,80.06,245344.0,77.1666,77.6501,77.1182,77.418,245344.0
2022-12-13 13:00:00,80.07,80.25,79.99,80.01,163868.0,77.4277,77.6017,77.3503,77.3697,163868.0
2022-12-13 13:10:00,80.02,80.61,80.01,80.56,231955.0,77.3793,77.9499,77.3697,77.9015,231955.0
2022-12-13 13:20:00,80.56,80.85,80.53,80.78,364518.0,77.9015,78.1819,77.8725,78.1142,364518.0
2022-12-13 13:30:00,80.78,81.02,80.39,80.48,302619.0,78.1142,78.3463,77.7371,77.8241,302619.0
2022-12-13 13:40:00,80.48,80.73,80.2,80.3,227699.0,77.8241,78.0659,77.5534,77.6501,227699.0
2022-12-13 13:50:00,80.29,80.46,80.22,80.41,152974.0,77.6404,77.8048,77.5727,77.7565,152974.0
2022-12-13 14:00:00,80.42,80.43,80.02,80.04,182168.0,77.7661,77.7758,77.3793,77.3987,182168.0
2022-12-13 14:10:00,80.05,80.15,79.9,80.02,177063.0,77.4083,77.505,77.2633,77.3793,177063.0
2022-12-13 14:20:00,80.02,80.44,79.99,80.43,168601.0,77.3793,77.7855,77.3503,77.7758,168601.0
2022-12-13 14:30:00,80.44,80.73,80.33,80.44,274000.0,77.7855,78.0659,77.6791,77.7855,274000.0
2022-12-13 14:40:00,80.44,80.48,80.23,80.35,194280.0,77.7855,77.8241,77.5824,77.6984,194280.0
2022-12-13 14:50:00,80.35,80.36,79.91,80.04,185828.0,77.6984,77.7081,77.273,77.3987,185828.0
2022-12-13 15:00:00,80.04,80.05,79.7,79.81,210387.0,77.3987,77.4083,77.0699,77.1763,210387.0
2022-12-13 15:10:00,79.81,80.12,79.73,80.07,292664.0,77.1763,77.476,77.0989,77.4277,292664.0
2022-12-13 15:20:00,80.06,80.18,79.97,80.09,286095.0,77.418,77.534,77.331,77.447,286095.0
2022-12-13 15:30:00,80.09,80.31,80.05,80.14,305061.0,77.447,77.6598,77.4083,77.4954,305061.0
2022-12-13 15:40:00,80.14,80.44,80.08,80.41,485934.0,77.4954,77.7855,77.4373,77.7565,485934.0
2022-12-13 15:50:00,80.41,80.63,80.35,80.61,1390618.0,77.7565,77.9692,77.6984,77.9499,1390618.0
2022-12-14 09:30:00,80.81,81.26,80.57,80.92,212482.0,78.1433,78.5784,77.9112,78.2496,212482.0
2022-12-14 09:40:00,80.9,81.16,80.77,81.16,155072.0,78.2303,78.4817,78.1046,78.4817,155072.0
2022-12-14 09:50:00,81.17,81.86,81.16,81.84,234688.0,78.4914,79.1586,78.4817,79.1393,234688.0
2022-12-14 10:00:00,81.85,82.12,81.75,82.07,316455.0,79.1489,79.41,79.0522,79.3617,316455.0
2022-12-14 10:10:00,82.08,82.55,82.08,82.54,212984.0,79.3713,79.8258,79.3713,79.8162,212984.0
2022-12-14 10:20:00,82.53,82.57,82.12,82.23,224234.0,79.8065,79.8452,79.41,79.5164,224234.0
2022-12-14 10:30:00,82.23,82.52,82.22,82.49,180472.0,79.5164,79.7968,79.5067,79.7678,180472.0
2022-12-14 10:40:00,82.46,82.53,82.33,82.41,140267.0,79.7388,79.8065,79.6131,79.6905,140267.0
2022-12-14 10:50:00,82.41,82.56,82.36,82.52,113294.0,79.6905,79.8355,79.6421,79.7968,113294.0
2022-12-14 11:00:00,82.52,82.59,82.38,82.4,113334.0,79.7968,79.8645,79.6614,79.6808,113334.0
2022-12-14 11:10:00,82.4,82.4,82.11,82.2,111423.0,79.6808,79.6808,79.4004,79.4874,111423.0
2022-12-14 11:20:00,82.22,82.23,82.06,82.15,141432.0,79.5067,79.5164,79.352,79.439,141432.0
2022-12-14 11:30:00,82.15,82.24,82.13,82.23,112024.0,79.439,79.5261,79.4197,79.5164,112024.0
2022-12-14 11:40:00,82.23,82.48,82.23,82.38,81103.0,79.5164,79.7581,79.5164,79.6614,81103.0
2022-12-14 11:50:00,82.4,82.47,82.27,82.46,109523.0,79.6808,79.7485,79.5551,79.7388,109523.0
2022-12-14 12:00:00,82.47,82.73,82.42,82.67,123039.0,79.7485,79.9999,79.7001,79.9419,123039.0
2022-12-14 12:10:00,82.68,82.72,82.61,82.72,74969.0,79.9515,79.9902,79.8839,79.9902,74969.0
2022-12-14 12:20:00,82.72,82.74,82.58,82.59,87478.0,79.9902,80.0096,79.8548,79.8645,87478.0
2022-12-14 12:30:00,82.59,82.71,82.47,82.7,176905.0,79.8645,79.9806,79.7485,79.9709,176905.0
2022-12-14 12:40:00,82.71,82.89,82.68,82.7,102074.0,79.9806,80.1546,79.9515,79.9709,102074.0
2022-12-14 12:50:00,82.7,82.75,82.57,82.6,116132.0,79.9709,80.0192,79.8452,79.8742,116132.0
2022-12-14 13:00:00,82.6,82.72,82.57,82.69,85163.0,79.8742,79.9902,79.8452,79.9612,85163.0
2022-12-14 13:10:00,82.69,82.72,82.4,82.42,88920.0,79.9612,79.9902,79.6808,79.7001,88920.0
2022-12-14 13:20:00,82.42,82.47,82.34,82.46,55243.0,79.7001,79.7485,79.6228,79.7388,55243.0
2022-12-14 13:30:00,82.46,82.64,82.46,82.63,65735.0,79.7388,79.9129,79.7388,79.9032,65735.0
2022-12-14 13:40:00,82.65,82.65,82.19,82.19,80718.0,79.9225,79.9225,79.4777,79.4777,80718.0
2022-12-14 13:50:00,82.2,82.36,82.11,82.26,127095.0,79.4874,79.6421,79.4004,79.5454,127095.0
2022-12-14 14:00:00,82.25,82.25,81.27,81.41,230089.0,79.5357,79.5357,78.5881,78.7235,230089.0
2022-12-14 14:10:00,81.36,81.84,81.33,81.66,195538.0,78.6751,79.1393,78.6461,78.9652,195538.0
2022-12-14 14:20:00,81.66,81.75,81.47,81.57,181304.0,78.9652,79.0522,78.7815,78.8782,181304.0
2022-12-14 14:30:00,81.55,81.63,80.8,81.16,254759.0,78.8588,78.9362,78.1336,78.4817,254759.0
2022-12-14 14:40:00,81.19,81.9,80.93,81.74,358453.0,78.5107,79.1973,78.2593,79.0426,358453.0
2022-12-14 14:50:00,81.71,82.0,81.35,81.84,370418.0,79.0136,79.294,78.6654,79.1393,370418.0
2022-12-14 15:00:00,81.81,82.19,81.69,82.06,215382.0,79.1103,79.4777,78.9942,79.352,215382.0
2022-12-14 15:10:00,82.06,82.5,81.74,82.02,245711.0,79.352,79.7775,79.0426,79.3133,245711.0
2022-12-14 15:20:00,82.05,82.07,81.54,81.62,238224.0,79.3423,79.3617,78.8492,78.9265,238224.0
2022-12-14 15:30:00,81.59,81.75,81.47,81.73,414367.0,78.8975,79.0522,78.7815,79.0329,414367.0
2022-12-14 15:40:00,81.72,81.98,81.65,81.98,311232.0,79.0232,79.2746,78.9555,79.2746,311232.0
2022-12-14 15:50:00,81.95,82.23,81.79,81.83,919357.0,79.2456,79.5164,79.0909,79.1296,919357.0
2022-12-15 09:30:00,80.79,81.03,80.4,80.71,195694.0,78.1239,78.356,77.7468,78.0466,195694.0
2022-12-15 09:40:00,80.71,80.88,80.46,80.57,235731.0,78.0466,78.2109,77.8048,77.9112,235731.0
2022-12-15 09:50:00,80.58,80.7,80.33,80.47,169068.0,77.9208,78.0369,77.6791,77.8145,169068.0
2022-12-15 10:00:00,80.47,80.49,80.0,80.28,218005.0,77.8145,77.8338,77.36,77.6307,218005.0
2022-12-15 10:10:00,80.28,80.41,80.15,80.31,215850.0,77.6307,77.7565,77.505,77.6598,215850.0
2022-12-15 10:20:00,80.32,80.44,80.25,80.33,89360.0,77.6694,77.7855,77.6017,77.6791,89360.0
2022-12-15 10:30:00,80.31,80.53,80.15,80.48,106574.0,77.6598,77.8725,77.505,77.8241,106574.0
2022-12-15 10:40:00,80.49,80.62,80.37,80.61,99191.0,77.8338,77.9595,77.7178,77.9499,99191.0
2022-12-15 10:50:00,80.6,80.65,80.37,80.53,118833.0,77.9402,77.9885,77.7178,77.8725,118833.0
2022-12-15 11:00:00,80.54,80.59,80.15,80.23,130932.0,77.8822,77.9305,77.505,77.5824,130932.0
2022-12-15 11:10:00,80.23,80.26,79.97,80.15,141609.0,77.5824,77.6114,77.331,77.505,141609.0
2022-12-15 11:20:00,80.16,80.32,80.07,80.31,126196.0,77.5147,77.6694,77.4277,77.6598,126196.0
2022-12-15 11:30:00,80.32,80.48,80.27,80.45,96836.0,77.6694,77.8241,77.6211,77.7951,96836.0
2022-12-15 11:40:00,80.45,80.45,80.21,80.22,77181.0,77.7951,77.7951,77.5631,77.5727,77181.0
2022-12-15 11:50:00,80.22,80.43,80.19,80.3,76768.0,77.5727,77.7758,77.5437,77.6501,76768.0
2022-12-15 12:00:00,80.31,80.39,80.26,80.27,61867.0,77.6598,77.7371,77.6114,77.6211,61867.0
2022-12-15 12:10:00,80.27,80.33,80.19,80.28,76255.0,77.6211,77.6791,77.5437,77.6307,76255.0
2022-12-15 12:20:00,80.27,80.28,80.13,80.23,59505.0,77.6211,77.6307,77.4857,77.5824,59505.0
2022-12-15 12:30:00,80.23,80.34,80.05,80.05,102161.0,77.5824,77.6888,77.4083,77.4083,102161.0
2022-12-15 12:40:00,80.06,80.11,79.95,80.0,137945.0,77.418,77.4664,77.3116,77.36,137945.0
2022-12-15 12:50:00,80.01,80.01,79.78,79.8,72018.0,77.3697,77.3697,77.1472,77.1666,72018.0
2022-12-15 13:00:00,79.81,79.85,79.51,79.54,77500.0,77.1763,77.2149,76.8862,76.9152,77500.0
2022-12-15 13:10:00,79.55,79.62,79.48,79.49,106056.0,76.9248,76.9925,76.8571,76.8668,106056.0
2022-12-15 13:20:00,79.48,79.6,79.46,79.56,95013.0,76.8571,76.9732,76.8378,76.9345,95013.0
2022-12-15 13:30:00,79.56,79.78,79.54,79.78,79945.0,76.9345,77.1472,76.9152,77.1472,79945.0
2022-12-15 13:40:00,79.78,79.8,79.62,79.7,86536.0,77.1472,77.1666,76.9925,77.0699,86536.0
2022-12-15 13:50:00,79.7,79.98,79.67,79.96,124074.0,77.0699,77.3406,77.0409,77.3213,124074.0
2022-12-15 14:00:00,79.95,80.1,79.86,79.88,105777.0,77.3116,77.4567,77.2246,77.2439,105777.0
2022-12-15 14:10:00,79.88,79.99,79.86,79.97,85035.0,77.2439,77.3503,77.2246,77.331,85035.0
2022-12-15 14:20:00,79.97,80.04,79.9,79.99,100842.0,77.331,77.3987,77.2633,77.3503,100842.0
2022-12-15 14:30:00,80.0,80.2,79.97,80.15,107322.0,77.36,77.5534,77.331,77.505,107322.0
2022-12-15 14:40:00,80.13,80.25,80.08,80.14,93356.0,77.4857,77.6017,77.4373,77.4954,93356.0
2022-12-15 14:50:00,80.14,80.3,80.06,80.26,89127.0,77.4954,77.6501,77.418,77.6114,89127.0
2022-12-15 15:00:00,80.26,80.36,80.21,80.34,80805.0,77.6114,77.7081,77.5631,77.6888,80805.0
2022-12-15 15:10:00,80.34,80.34,80.19,80.19,139598.0,77.6888,77.6888,77.5437,77.5437,139598.0
2022-12-15 15:20:00,80.2,80.38,80.17,80.38,176097.0,77.5534,77.7274,77.5244,77.7274,176097.0
2022-12-15 15:30:00,80.38,80.4,79.99,79.99,228738.0,77.7274,77.7468,77.3503,77.3503,228738.0
2022-12-15 15:40:00,80.0,80.03,79.84,79.94,280686.0,77.36,77.389,77.2053,77.302,280686.0
2022-12-15 15:50:00,79.95,80.19,79.91,80.11,722561.0,77.3116,77.5437,77.273,77.4664,722561.0
2022-12-16 09:30:00,79.96,80.13,79.72,80.03,1156283.0,77.3213,77.4857,77.0892,77.389,1156283.0
2022-12-16 09:40:00,80.04,80.39,80.0,80.37,167186.0,77.3987,77.7371,77.36,77.7178,167186.0
2022-12-16 09:50:00,80.37,80.46,80.0,80.07,95425.0,77.7178,77.8048,77.36,77.4277,95425.0
2022-12-16 10:00:00,80.06,80.07,79.92,79.98,159405.0,77.418,77.4277,77.2826,77.3406,159405.0
2022-12-16 10:10:00,79.98,80.1,79.76,79.98,78508.0,77.3406,77.4567,77.1279,77.3406,78508.0
2022-12-16 10:20:00,79.98,80.05,79.86,79.86,95895.0,77.3406,77.4083,77.2246,77.2246,95895.0
2022-12-16 10:30:00,79.86,79.98,79.8,79.98,88966.0,77.2246,77.3406,77.1666,77.3406,88966.0
2022-12-16 10:40:00,79.97,80.12,79.92,80.06,102094.0,77.331,77.476,77.2826,77.418,102094.0
2022-12-16 10:50:00,80.04,80.11,79.98,80.11,80707.0,77.3987,77.4664,77.3406,77.4664,80707.0
2022-12-16 11:00:00,80.11,80.12,79.95,79.96,110103.0,77.4664,77.476,77.3116,77.3213,110103.0
2022-12-16 11:10:00,79.95,80.13,79.88,79.99,110618.0,77.3116,77.4857,77.2439,77.3503,110618.0
2022-12-16 11:20:00,79.99,80.08,79.93,80.06,143990.0,77.3503,77.4373,77.2923,77.418,143990.0
2022-12-16 11:30:00,80.06,80.13,79.84,79.98,134495.0,77.418,77.4857,77.2053,77.3406,134495.0
2022-12-16 11:40:00,79.98,80.01,79.68,79.7,103619.0,77.3406,77.3697,77.0505,77.0699,103619.0
2022-12-16 11:50:00,79.71,79.85,79.67,79.71,88162.0,77.0796,77.2149,77.0409,77.0796,88162.0
2022-12-16 12:00:00,79.71,79.92,79.68,79.87,113524.0,77.0796,77.2826,77.0505,77.2343,113524.0
2022-12-16 12:10:00,79.88,79.97,79.84,79.97,71091.0,77.2439,77.331,77.2053,77.331,71091.0
2022-12-16 12:20:00,79.97,80.03,79.83,80.03,92009.0,77.331,77.389,77.1956,77.389,92009.0
2022-12-16 12:30:00,80.02,80.12,79.95,80.09,95041.0,77.3793,77.476,77.3116,77.447,95041.0
2022-12-16 12:40:00,80.08,80.08,79.95,80.02,127836.0,77.4373,77.4373,77.3116,77.3793,127836.0
2022-12-16 12:50:00,80.01,80.04,79.92,80.0,121016.0,77.3697,77.3987,77.2826,77.36,121016.0
2022-12-16 13:00:00,80.01,80.08,79.96,80.03,102449.0,77.3697,77.4373,77.3213,77.389,102449.0
2022-12-16 13:10:00,80.02,80.19,79.98,80.12,103662.0,77.3793,77.5437,77.3406,77.476,103662.0
2022-12-16 13:20:00,80.11,80.17,80.06,80.08,101470.0,77.4664,77.5244,77.418,77.4373,101470.0
2022-12-16 13:30:00,80.08,80.22,80.04,80.05,182317.0,77.4373,77.5727,77.3987,77.4083,182317.0
2022-12-16 13:40:00,80.06,80.13,79.98,80.12,88347.0,77.418,77.4857,77.3406,77.476,88347.0
2022-12-16 13:50:00,80.12,80.15,80.05,80.08,73554.0,77.476,77.505,77.4083,77.4373,73554.0
2022-12-16 14:00:00,80.08,80.08,79.93,80.01,91852.0,77.4373,77.4373,77.2923,77.3697,91852.0
2022-12-16 14:10:00,80.02,80.1,79.87,79.9,86902.0,77.3793,77.4567,77.2343,77.2633,86902.0
2022-12-16 14:20:00,79.89,79.9,79.75,79.76,97905.0,77.2536,77.2633,77.1182,77.1279,97905.0
2022-12-16 14:30:00,79.78,79.78,79.55,79.61,158664.0,77.1472,77.1472,76.9248,76.9829,158664.0
2022-12-16 14:40:00,79.61,79.7,79.58,79.67,79473.0,76.9829,77.0699,76.9538,77.0409,79473.0
2022-12-16 14:50:00,79.67,79.93,79.66,79.87,97710.0,77.0409,77.2923,77.0312,77.2343,97710.0
2022-12-16 15:00:00,79.87,79.91,79.77,79.83,112528.0,77.2343,77.273,77.1376,77.1956,112528.0
2022-12-16 15:10:00,79.84,80.05,79.81,79.93,159705.0,77.2053,77.4083,77.1763,77.2923,159705.0
2022-12-16 15:20:00,79.92,79.97,79.86,79.9,118451.0,77.2826,77.331,77.2246,77.2633,118451.0
2022-12-16 15:30:00,79.9,80.02,79.87,79.89,193794.0,77.2633,77.3793,77.2343,77.2536,193794.0
2022-12-16 15:40:00,79.89,79.97,79.77,79.77,309352.0,77.2536,77.331,77.1376,77.1376,309352.0
2022-12-16 15:50:00,79.77,79.77,79.48,79.57,1427893.0,77.1376,77.1376,76.8571,76.9442,1427893.0
2022-12-19 09:30:00,79.92,80.41,79.68,80.38,217273.0,77.2826,77.7565,77.0505,77.7274,217273.0
2022-12-19 09:40:00,80.37,80.53,80.14,80.18,184310.0,77.7178,77.8725,77.4954,77.534,184310.0
2022-12-19 09:50:00,80.2,80.22,80.04,80.2,91637.0,77.5534,77.5727,77.3987,77.5534,91637.0
2022-12-19 10:00:00,80.2,80.49,80.08,80.47,150431.0,77.5534,77.8338,77.4373,77.8145,150431.0
2022-12-19 10:10:00,80.47,80.67,80.45,80.63,113749.0,77.8145,78.0079,77.7951,77.9692,113749.0
2022-12-19 10:20:00,80.63,80.77,80.49,80.61,76256.0,77.9692,78.1046,77.8338,77.9499,76256.0
2022-12-19 10:30:00,80.61,80.65,80.42,80.42,71547.0,77.9499,77.9885,77.7661,77.7661,71547.0
2022-12-19 10:40:00,80.43,80.45,80.13,80.14,77921.0,77.7758,77.7951,77.4857,77.4954,77921.0
2022-12-19 10:50:00,80.13,80.17,80.05,80.08,90548.0,77.4857,77.5244,77.4083,77.4373,90548.0
2022-12-19 11:00:00,80.08,80.08,79.89,80.0,84441.0,77.4373,77.4373,77.2536,77.36,84441.0
2022-12-19 11:10:00,80.0,80.35,79.99,80.34,95485.0,77.36,77.6984,77.3503,77.6888,95485.0
2022-12-19 11:20:00,80.34,80.48,80.29,80.48,105159.0,77.6888,77.8241,77.6404,77.8241,105159.0
2022-12-19 11:30:00,80.48,80.52,80.37,80.5,88865.0,77.8241,77.8628,77.7178,77.8435,88865.0
2022-12-19 11:40:00,80.49,80.64,80.33,80.63,153002.0,77.8338,77.9789,77.6791,77.9692,153002.0
2022-12-19 11:50:00,80.63,80.75,80.57,80.69,99228.0,77.9692,78.0852,77.9112,78.0272,99228.0
2022-12-19 12:00:00,80.7,80.86,80.67,80.83,106047.0,78.0369,78.1916,78.0079,78.1626,106047.0
2022-12-19 12:10:00,80.84,81.1,80.82,81.09,159030.0,78.1723,78.4237,78.1529,78.414,159030.0
2022-12-19 12:20:00,81.09,81.1,80.78,80.82,240830.0,78.414,78.4237,78.1142,78.1529,240830.0
2022-12-19 12:30:00,80.82,80.82,80.63,80.64,117654.0,78.1529,78.1529,77.9692,77.9789,117654.0
2022-12-19 12:40:00,80.64,80.92,80.61,80.87,111163.0,77.9789,78.2496,77.9499,78.2013,111163.0
2022-12-19 12:50:00,80.87,80.87,80.58,80.59,83278.0,78.2013,78.2013,77.9208,77.9305,83278.0
2022-12-19 13:00:00,80.6,80.65,80.4,80.42,77513.0,77.9402,77.9885,77.7468,77.7661,77513.0
2022-12-19 13:10:00,80.42,80.58,80.41,80.58,74043.0,77.7661,77.9208,77.7565,77.9208,74043.0
2022-12-19 13:20:00,80.58,80.66,80.5,80.51,97810.0,77.9208,77.9982,77.8435,77.8532,97810.0
2022-12-19 13:30:00,80.51,80.58,80.29,80.45,137055.0,77.8532,77.9208,77.6404,77.7951,137055.0
2022-12-19 13:40:00,80.48,80.5,80.36,80.44,93629.0,77.8241,77.8435,77.7081,77.7855,93629.0
2022-12-19 13:50:00,80.45,80.5,80.35,80.41,82962.0,77.7951,77.8435,77.6984,77.7565,82962.0
2022-12-19 14:00:00,80.41,80.42,80.23,80.32,164843.0,77.7565,77.7661,77.5824,77.6694,164843.0
2022-12-19 14:10:00,80.33,80.35,80.22,80.26,72025.0,77.6791,77.6984,77.5727,77.6114,72025.0
2022-12-19 14:20:00,80.26,80.33,80.2,80.21,74926.0,77.6114,77.6791,77.5534,77.5631,74926.0
2022-12-19 14:30:00,80.22,80.35,80.22,80.34,106932.0,77.5727,77.6984,77.5727,77.6888,106932.0
2022-12-19 14:40:00,80.34,80.45,80.29,80.31,152432.0,77.6888,77.7951,77.6404,77.6598,152432.0
2022-12-19 14:50:00,80.31,80.31,80.18,80.28,119855.0,77.6598,77.6598,77.534,77.6307,119855.0
2022-12-19 15:00:00,80.27,80.36,80.21,80.36,127901.0,77.6211,77.7081,77.5631,77.7081,127901.0
2022-12-19 15:10:00,80.36,80.36,80.25,80.3,103755.0,77.7081,77.7081,77.6017,77.6501,103755.0
2022-12-19 15:20:00,80.31,80.34,80.21,80.25,111367.0,77.6598,77.6888,77.5631,77.6017,111367.0
2022-12-19 15:30:00,80.25,80.35,80.23,80.26,134372.0,77.6017,77.6984,77.5824,77.6114,134372.0
2022-12-19 15:40:00,80.25,80.47,80.18,80.41,156946.0,77.6017,77.8145,77.534,77.7565,156946.0
2022-12-19 15:50:00,80.4,80.61,80.4,80.5,755845.0,77.7468,77.9499,77.7468,77.8435,755845.0
2022-12-20 09:30:00,80.5,81.0,80.46,80.92,354141.0,77.8435,78.327,77.8048,78.2496,354141.0
2022-12-20 09:40:00,80.91,81.0,80.35,80.53,180659.0,78.24,78.327,77.6984,77.8725,180659.0
2022-12-20 09:50:00,80.53,80.76,80.36,80.7,156073.0,77.8725,78.0949,77.7081,78.0369,156073.0
2022-12-20 10:00:00,80.7,81.07,80.67,80.92,181481.0,78.0369,78.3947,78.0079,78.2496,181481.0
2022-12-20 10:10:00,80.92,80.96,80.7,80.92,99456.0,78.2496,78.2883,78.0369,78.2496,99456.0
2022-12-20 10:20:00,80.92,81.24,80.9,81.24,157755.0,78.2496,78.5591,78.2303,78.5591,157755.0
2022-12-20 10:30:00,81.25,81.39,81.13,81.14,139243.0,78.5687,78.7041,78.4527,78.4624,139243.0
2022-12-20 10:40:00,81.12,81.33,81.02,81.31,137166.0,78.443,78.6461,78.3463,78.6268,137166.0
2022-12-20 10:50:00,81.3,81.39,81.16,81.22,103562.0,78.6171,78.7041,78.4817,78.5397,103562.0
2022-12-20 11:00:00,81.23,81.3,81.09,81.18,78372.0,78.5494,78.6171,78.414,78.501,78372.0
2022-12-20 11:10:00,81.17,81.19,80.76,80.81,104236.0,78.4914,78.5107,78.0949,78.1433,104236.0
2022-12-20 11:20:00,80.82,80.82,80.58,80.64,50883.0,78.1529,78.1529,77.9208,77.9789,50883.0
2022-12-20 11:30:00,80.64,80.82,80.6,80.81,78695.0,77.9789,78.1529,77.9402,78.1433,78695.0
2022-12-20 11:40:00,80.81,81.0,80.73,81.0,56416.0,78.1433,78.327,78.0659,78.327,56416.0
2022-12-20 11:50:00,81.0,81.02,80.91,80.99,78805.0,78.327,78.3463,78.24,78.3173,78805.0
2022-12-20 12:00:00,81.01,81.13,81.0,81.05,63306.0,78.3367,78.4527,78.327,78.3753,63306.0
2022-12-20 12:10:00,81.04,81.09,80.88,80.95,58664.0,78.3657,78.414,78.2109,78.2786,58664.0
2022-12-20 12:20:00,80.94,81.07,80.91,80.97,84781.0,78.269,78.3947,78.24,78.298,84781.0
2022-12-20 12:30:00,80.97,80.98,80.73,80.78,92957.0,78.298,78.3076,78.0659,78.1142,92957.0
2022-12-20 12:40:00,80.79,80.91,80.78,80.87,85892.0,78.1239,78.24,78.1142,78.2013,85892.0
2022-12-20 12:50:00,80.87,80.96,80.81,80.94,77050.0,78.2013,78.2883,78.1433,78.269,77050.0
2022-12-20 13:00:00,80.93,81.0,80.87,80.93,65532.0,78.2593,78.327,78.2013,78.2593,65532.0
2022-12-20 13:10:00,80.94,81.13,80.88,81.12,51959.0,78.269,78.4527,78.2109,78.443,51959.0
2022-12-20 13:20:00,81.12,81.4,81.09,81.4,88064.0,78.443,78.7138,78.414,78.7138,88064.0
2022-12-20 13:30:00,81.4,81.49,81.35,81.42,84556.0,78.7138,78.8008,78.6654,78.7331,84556.0
2022-12-20 13:40:00,81.42,81.44,81.28,81.29,66096.0,78.7331,78.7525,78.5977,78.6074,66096.0
2022-12-20 13:50:00,81.3,81.32,81.12,81.13,42629.0,78.6171,78.6364,78.443,78.4527,42629.0
2022-12-20 14:00:00,81.14,81.29,81.1,81.26,75978.0,78.4624,78.6074,78.4237,78.5784,75978.0
2022-12-20 14:10:00,81.26,81.34,81.15,81.16,78684.0,78.5784,78.6558,78.472,78.4817,78684.0
2022-12-20 14:20:00,81.17,81.17,81.07,81.11,61272.0,78.4914,78.4914,78.3947,78.4334,61272.0
2022-12-20 14:30:00,81.12,81.17,81.06,81.12,82584.0,78.443,78.4914,78.385,78.443,82584.0
2022-12-20 14:40:00,81.13,81.19,81.0,81.15,66352.0,78.4527,78.5107,78.327,78.472,66352.0
2022-12-20 14:50:00,81.15,81.21,81.1,81.2,106603.0,78.472,78.5301,78.4237,78.5204,106603.0
2022-12-20 15:00:00,81.19,81.19,81.03,81.07,101177.0,78.5107,78.5107,78.356,78.3947,101177.0
2022-12-20 15:10:00,81.07,81.15,80.83,81.02,216949.0,78.3947,78.472,78.1626,78.3463,216949.0
2022-12-20 15:20:00,81.03,81.17,81.01,81.13,93287.0,78.356,78.4914,78.3367,78.4527,93287.0
2022-12-20 15:30:00,81.12,81.23,81.08,81.22,136456.0,78.443,78.5494,78.4043,78.5397,136456.0
2022-12-20 15:40:00,81.21,81.21,81.08,81.12,168737.0,78.5301,78.5301,78.4043,78.443,168737.0
2022-12-20 15:50:00,81.11,81.11,80.92,80.95,512688.0,78.4334,78.4334,78.2496,78.2786,512688.0
2022-12-21 09:30:00,81.35,81.57,80.94,81.33,155146.0,78.6654,78.8782,78.269,78.6461,155146.0
2022-12-21 09:40:00,81.32,81.44,81.08,81.44,85294.0,78.6364,78.7525,78.4043,78.7525,85294.0
2022-12-21 09:50:00,81.44,81.52,80.97,81.06,76801.0,78.7525,78.8298,78.298,78.385,76801.0
2022-12-21 10:00:00,81.06,81.34,81.05,81.27,71479.0,78.385,78.6558,78.3753,78.5881,71479.0
2022-12-21 10:10:00,81.27,81.38,81.25,81.37,54664.0,78.5881,78.6944,78.5687,78.6848,54664.0
2022-12-21 10:20:00,81.36,81.49,81.32,81.47,73991.0,78.6751,78.8008,78.6364,78.7815,73991.0
2022-12-21 10:30:00,81.48,81.67,81.44,81.65,75943.0,78.7911,78.9749,78.7525,78.9555,75943.0
2022-12-21 10:40:00,81.64,81.77,81.58,81.63,63574.0,78.9459,79.0716,78.8878,78.9362,63574.0
2022-12-21 10:50:00,81.64,81.66,81.53,81.66,62265.0,78.9459,78.9652,78.8395,78.9652,62265.0
2022-12-21 11:00:00,81.66,81.73,81.61,81.68,71305.0,78.9652,79.0329,78.9169,78.9845,71305.0
2022-12-21 11:10:00,81.69,81.79,81.56,81.6,72581.0,78.9942,79.0909,78.8685,78.9072,72581.0
2022-12-21 11:20:00,81.59,81.68,81.51,81.58,48259.0,78.8975,78.9845,78.8202,78.8878,48259.0
2022-12-21 11:30:00,81.59,81.65,81.49,81.49,58636.0,78.8975,78.9555,78.8008,78.8008,58636.0
2022-12-21 11:40:00,81.49,81.49,81.36,81.36,44518.0,78.8008,78.8008,78.6751,78.6751,44518.0
2022-12-21 11:50:00,81.37,81.46,81.34,81.39,40357.0,78.6848,78.7718,78.6558,78.7041,40357.0
2022-12-21 12:00:00,81.39,81.41,81.27,81.34,41551.0,78.7041,78.7235,78.5881,78.6558,41551.0
2022-12-21 12:10:00,81.35,81.52,81.35,81.48,55072.0,78.6654,78.8298,78.6654,78.7911,55072.0
2022-12-21 12:20:00,81.48,81.6,81.42,81.46,28147.0,78.7911,78.9072,78.7331,78.7718,28147.0
2022-12-21 12:30:00,81.47,81.56,81.41,81.48,40296.0,78.7815,78.8685,78.7235,78.7911,40296.0
2022-12-21 12:40:00,81.47,81.55,81.45,81.49,34396.0,78.7815,78.8588,78.7621,78.8008,34396.0
2022-12-21 12:50:00,81.5,81.52,81.42,81.51,32018.0,78.8105,78.8298,78.7331,78.8202,32018.0
2022-12-21 13:00:00,81.53,81.64,81.49,81.64,32269.0,78.8395,78.9459,78.8008,78.9459,32269.0
2022-12-21 13:10:00,81.64,81.65,81.51,81.61,91239.0,78.9459,78.9555,78.8202,78.9169,91239.0
2022-12-21 13:20:00,81.62,81.64,81.47,81.52,66745.0,78.9265,78.9459,78.7815,78.8298,66745.0
2022-12-21 13:30:00,81.53,81.68,81.53,81.62,35472.0,78.8395,78.9845,78.8395,78.9265,35472.0
2022-12-21 13:40:00,81.61,81.67,81.55,81.67,35067.0,78.9169,78.9749,78.8588,78.9749,35067.0
2022-12-21 13:50:00,81.67,81.67,81.55,81.65,60137.0,78.9749,78.9749,78.8588,78.9555,60137.0
2022-12-21 14:00:00,81.65,82.0,81.65,81.97,198247.0,78.9555,79.294,78.9555,79.265,198247.0
2022-12-21 14:10:00,81.97,82.08,81.95,82.06,121980.0,79.265,79.3713,79.2456,79.352,121980.0
2022-12-21 14:20:00,82.06,82.08,82.0,82.06,81861.0,79.352,79.3713,79.294,79.352,81861.0
2022-12-21 14:30:00,82.06,82.14,81.95,82.01,100103.0,79.352,79.4294,79.2456,79.3037,100103.0
2022-12-21 14:40:00,82.01,82.02,81.88,81.9,51440.0,79.3037,79.3133,79.1779,79.1973,51440.0
2022-12-21 14:50:00,81.9,81.9,81.66,81.74,74744.0,79.1973,79.1973,78.9652,79.0426,74744.0
2022-12-21 15:00:00,81.73,81.81,81.71,81.79,96520.0,79.0329,79.1103,79.0136,79.0909,96520.0
2022-12-21 15:10:00,81.78,81.83,81.7,81.78,90830.0,79.0812,79.1296,79.0039,79.0812,90830.0
2022-12-21 15:20:00,81.78,81.86,81.72,81.75,75244.0,79.0812,79.1586,79.0232,79.0522,75244.0
2022-12-21 15:30:00,81.75,81.84,81.68,81.69,125632.0,79.0522,79.1393,78.9845,78.9942,125632.0
2022-12-21 15:40:00,81.7,81.72,81.58,81.6,296198.0,79.0039,79.0232,78.8878,78.9072,296198.0
2022-12-21 15:50:00,81.59,81.6,81.31,81.51,530908.0,78.8975,78.9072,78.6268,78.8202,530908.0
2022-12-22 09:30:00,80.94,81.17,80.69,80.81,263141.0,78.269,78.4914,78.0272,78.1433,263141.0
2022-12-22 09:40:00,80.8,80.88,80.46,80.52,344231.0,78.1336,78.2109,77.8048,77.8628,344231.0
2022-12-22 09:50:00,80.52,80.67,80.44,80.54,148955.0,77.8628,78.0079,77.7855,77.8822,148955.0
2022-12-22 10:00:00,80.53,80.56,80.29,80.37,253261.0,77.8725,77.9015,77.6404,77.7178,253261.0
2022-12-22 10:10:00,80.36,80.4,80.13,80.23,118026.0,77.7081,77.7468,77.4857,77.5824,118026.0
2022-12-22 10:20:00,80.23,80.24,80.09,80.13,56967.0,77.5824,77.5921,77.447,77.4857,56967.0
2022-12-22 10:30:00,80.12,80.12,79.92,79.94,79685.0,77.476,77.476,77.2826,77.302,79685.0
2022-12-22 10:40:00,79.95,80.19,79.89,80.12,57639.0,77.3116,77.5437,77.2536,77.476,57639.0
2022-12-22 10:50:00,80.12,80.18,80.0,80.1,104312.0,77.476,77.534,77.36,77.4567,104312.0
2022-12-22 11:00:00,80.09,80.15,79.98,79.98,65695.0,77.447,77.505,77.3406,77.3406,65695.0
2022-12-22 11:10:00,79.99,80.03,79.9,79.94,54777.0,77.3503,77.389,77.2633,77.302,54777.0
2022-12-22 11:20:00,79.93,80.03,79.89,80.0,60340.0,77.2923,77.389,77.2536,77.36,60340.0
2022-12-22 11:30:00,80.01,80.04,79.89,79.96,71728.0,77.3697,77.3987,77.2536,77.3213,71728.0
2022-12-22 11:40:00,79.94,80.03,79.86,80.0,73945.0,77.302,77.389,77.2246,77.36,73945.0
2022-12-22 11:50:00,80.0,80.12,79.97,80.11,57443.0,77.36,77.476,77.331,77.4664,57443.0
2022-12-22 12:00:00,80.11,80.13,80.02,80.08,64559.0,77.4664,77.4857,77.3793,77.4373,64559.0
2022-12-22 12:10:00,80.07,80.09,79.91,79.95,119692.0,77.4277,77.447,77.273,77.3116,119692.0
2022-12-22 12:20:00,79.96,80.01,79.75,79.77,95349.0,77.3213,77.3697,77.1182,77.1376,95349.0
2022-12-22 12:30:00,79.77,79.88,79.75,79.88,83289.0,77.1376,77.2439,77.1182,77.2439,83289.0
2022-12-22 12:40:00,79.87,79.87,79.71,79.84,201582.0,77.2343,77.2343,77.0796,77.2053,201582.0
2022-12-22 12:50:00,79.84,79.89,79.8,79.88,67405.0,77.2053,77.2536,77.1666,77.2439,67405.0
2022-12-22 13:00:00,79.87,79.87,79.56,79.58,64505.0,77.2343,77.2343,76.9345,76.9538,64505.0
2022-12-22 13:10:00,79.59,79.77,79.59,79.69,69934.0,76.9635,77.1376,76.9635,77.0602,69934.0
2022-12-22 13:20:00,79.69,79.71,79.55,79.7,166298.0,77.0602,77.0796,76.9248,77.0699,166298.0
2022-12-22 13:30:00,79.7,79.74,79.52,79.7,79220.0,77.0699,77.1086,76.8958,77.0699,79220.0
2022-12-22 13:40:00,79.7,79.75,79.62,79.62,126574.0,77.0699,77.1182,76.9925,76.9925,126574.0
2022-12-22 13:50:00,79.63,79.69,79.54,79.61,115591.0,77.0022,77.0602,76.9152,76.9829,115591.0
2022-12-22 14:00:00,79.63,79.71,79.47,79.48,130345.0,77.0022,77.0796,76.8475,76.8571,130345.0
2022-12-22 14:10:00,79.49,79.73,79.48,79.52,133085.0,76.8668,77.0989,76.8571,76.8958,133085.0
2022-12-22 14:20:00,79.51,79.76,79.43,79.76,121091.0,76.8862,77.1279,76.8088,77.1279,121091.0
2022-12-22 14:30:00,79.76,79.91,79.67,79.76,89205.0,77.1279,77.273,77.0409,77.1279,89205.0
2022-12-22 14:40:00,79.74,79.95,79.69,79.95,46330.0,77.1086,77.3116,77.0602,77.3116,46330.0
2022-12-22 14:50:00,79.94,80.12,79.86,80.1,176396.0,77.302,77.476,77.2246,77.4567,176396.0
2022-12-22 15:00:00,80.12,80.19,79.96,80.17,96751.0,77.476,77.5437,77.3213,77.5244,96751.0
2022-12-22 15:10:00,80.17,80.2,80.03,80.16,109354.0,77.5244,77.5534,77.389,77.5147,109354.0
2022-12-22 15:20:00,80.17,80.41,80.16,80.34,158351.0,77.5244,77.7565,77.5147,77.6888,158351.0
2022-12-22 15:30:00,80.35,80.42,80.1,80.17,184621.0,77.6984,77.7661,77.4567,77.5244,184621.0
2022-12-22 15:40:00,80.17,80.21,80.02,80.19,203547.0,77.5244,77.5631,77.3793,77.5437,203547.0
2022-12-22 15:50:00,80.21,80.55,80.2,80.52,576645.0,77.5631,77.8918,77.5534,77.8628,576645.0
2022-12-23 09:30:00,80.51,80.53,79.99,80.2,120057.0,77.8532,77.8725,77.3503,77.5534,120057.0
2022-12-23 09:40:00,80.21,80.55,80.16,80.22,69418.0,77.5631,77.8918,77.5147,77.5727,69418.0
2022-12-23 09:50:00,80.24,80.29,80.06,80.11,81112.0,77.5921,77.6404,77.418,77.4664,81112.0
2022-12-23 10:00:00,80.12,80.52,80.03,80.25,97458.0,77.476,77.8628,77.389,77.6017,97458.0
2022-12-23 10:10:00,80.24,80.57,80.21,80.53,84296.0,77.5921,77.9112,77.5631,77.8725,84296.0
2022-12-23 10:20:00,80.53,80.66,80.45,80.64,75247.0,77.8725,77.9982,77.7951,77.9789,75247.0
2022-12-23 10:30:00,80.65,80.83,80.61,80.79,92714.0,77.9885,78.1626,77.9499,78.1239,92714.0
2022-12-23 10:40:00,80.8,80.8,80.48,80.56,72968.0,78.1336,78.1336,77.8241,77.9015,72968.0
2022-12-23 10:50:00,80.53,80.54,80.31,80.37,55776.0,77.8725,77.8822,77.6598,77.7178,55776.0
2022-12-23 11:00:00,80.36,80.41,80.19,80.26,53780.0,77.7081,77.7565,77.5437,77.6114,53780.0
2022-12-23 11:10:00,80.27,80.41,80.26,80.37,43942.0,77.6211,77.7565,77.6114,77.7178,43942.0
2022-12-23 11:20:00,80.36,80.48,80.3,80.35,47165.0,77.7081,77.8241,77.6501,77.6984,47165.0
2022-12-23 11:30:00,80.36,80.47,80.31,80.44,54227.0,77.7081,77.8145,77.6598,77.7855,54227.0
2022-12-23 11:40:00,80.45,80.58,80.4,80.47,50099.0,77.7951,77.9208,77.7468,77.8145,50099.0
2022-12-23 11:50:00,80.48,80.51,80.39,80.48,40618.0,77.8241,77.8532,77.7371,77.8241,40618.0
2022-12-23 12:00:00,80.47,80.57,80.37,80.42,57608.0,77.8145,77.9112,77.7178,77.7661,57608.0
2022-12-23 12:10:00,80.42,80.44,80.33,80.38,45581.0,77.7661,77.7855,77.6791,77.7274,45581.0
2022-12-23 12:20:00,80.38,80.57,80.38,80.47,31980.0,77.7274,77.9112,77.7274,77.8145,31980.0
2022-12-23 12:30:00,80.46,80.55,80.45,80.47,35793.0,77.8048,77.8918,77.7951,77.8145,35793.0
2022-12-23 12:40:00,80.47,80.51,80.36,80.36,37129.0,77.8145,77.8532,77.7081,77.7081,37129.0
2022-12-23 12:50:00,80.37,80.47,80.35,80.45,28891.0,77.7178,77.8145,77.6984,77.7951,28891.0
2022-12-23 13:00:00,80.47,80.61,80.46,80.61,68134.0,77.8145,77.9499,77.8048,77.9499,68134.0
2022-12-23 13:10:00,80.6,80.65,80.51,80.6,42763.0,77.9402,77.9885,77.8532,77.9402,42763.0
2022-12-23 13:20:00,80.61,80.65,80.55,80.62,32118.0,77.9499,77.9885,77.8918,77.9595,32118.0
2022-12-23 13:30:00,80.63,80.69,80.6,80.67,100280.0,77.9692,78.0272,77.9402,78.0079,100280.0
2022-12-23 13:40:00,80.66,80.7,80.5,80.6,57936.0,77.9982,78.0369,77.8435,77.9402,57936.0
2022-12-23 13:50:00,80.6,80.63,80.52,80.54,29254.0,77.9402,77.9692,77.8628,77.8822,29254.0
2022-12-23 14:00:00,80.53,80.57,80.47,80.52,39178.0,77.8725,77.9112,77.8145,77.8628,39178.0
2022-12-23 14:10:00,80.52,80.63,80.49,80.62,43583.0,77.8628,77.9692,77.8338,77.9595,43583.0
2022-12-23 14:20:00,80.62,80.67,80.54,80.64,48345.0,77.9595,78.0079,77.8822,77.9789,48345.0
2022-12-23 14:30:00,80.64,80.78,80.63,80.76,56894.0,77.9789,78.1142,77.9692,78.0949,56894.0
2022-12-23 14:40:00,80.79,80.79,80.64,80.65,47910.0,78.1239,78.1239,77.9789,77.9885,47910.0
2022-12-23 14:50:00,80.65,80.82,80.65,80.81,35262.0,77.9885,78.1529,77.9885,78.1433,35262.0
2022-12-23 15:00:00,80.81,80.9,80.71,80.73,72574.0,78.1433,78.2303,78.0466,78.0659,72574.0
2022-12-23 15:10:00,80.73,80.85,80.71,80.79,57586.0,78.0659,78.1819,78.0466,78.1239,57586.0
2022-12-23 15:20:00,80.79,80.81,80.62,80.64,58614.0,78.1239,78.1433,77.9595,77.9789,58614.0
2022-12-23 15:30:00,80.65,80.68,80.55,80.58,79855.0,77.9885,78.0175,77.8918,77.9208,79855.0
2022-12-23 15:40:00,80.57,80.74,80.55,80.73,95751.0,77.9112,78.0756,77.8918,78.0659,95751.0
2022-12-23 15:50:00,80.72,80.84,80.64,80.84,305041.0,78.0562,78.1723,77.9789,78.1723,305041.0
2022-12-27 09:30:00,80.88,80.99,80.67,80.86,126972.0,78.2109,78.3173,78.0079,78.1916,126972.0
2022-12-27 09:40:00,80.83,80.93,80.67,80.82,129238.0,78.1626,78.2593,78.0079,78.1529,129238.0
2022-12-27 09:50:00,80.81,80.86,80.7,80.81,72178.0,78.1433,78.1916,78.0369,78.1433,72178.0
2022-12-27 10:00:00,80.8,80.86,80.6,80.84,79641.0,78.1336,78.1916,77.9402,78.1723,79641.0
2022-12-27 10:10:00,80.84,81.28,80.8,81.24,68928.0,78.1723,78.5977,78.1336,78.5591,68928.0
2022-12-27 10:20:00,81.25,81.47,81.24,81.28,116070.0,78.5687,78.7815,78.5591,78.5977,116070.0
2022-12-27 10:30:00,81.3,81.3,81.14,81.25,44250.0,78.6171,78.6171,78.4624,78.5687,44250.0
2022-12-27 10:40:00,81.25,81.38,81.2,81.25,42223.0,78.5687,78.6944,78.5204,78.5687,42223.0
2022-12-27 10:50:00,81.26,81.27,81.04,81.06,66826.0,78.5784,78.5881,78.3657,78.385,66826.0
2022-12-27 11:00:00,81.06,81.14,81.02,81.13,48536.0,78.385,78.4624,78.3463,78.4527,48536.0
2022-12-27 11:10:00,81.11,81.16,81.01,81.02,37004.0,78.4334,78.4817,78.3367,78.3463,37004.0
2022-12-27 11:20:00,81.01,81.2,80.97,81.19,39568.0,78.3367,78.5204,78.298,78.5107,39568.0
2022-12-27 11:30:00,81.19,81.3,81.11,81.22,35182.0,78.5107,78.6171,78.4334,78.5397,35182.0
2022-12-27 11:40:00,81.24,81.32,81.18,81.24,33214.0,78.5591,78.6364,78.501,78.5591,33214.0
2022-12-27 11:50:00,81.25,81.25,81.13,81.13,25362.0,78.5687,78.5687,78.4527,78.4527,25362.0
2022-12-27 12:00:00,81.14,81.19,81.13,81.14,25796.0,78.4624,78.5107,78.4527,78.4624,25796.0
2022-12-27 12:10:00,81.16,81.32,81.16,81.2,31126.0,78.4817,78.6364,78.4817,78.5204,31126.0
2022-12-27 12:20:00,81.19,81.2,81.05,81.06,40932.0,78.5107,78.5204,78.3753,78.385,40932.0
2022-12-27 12:30:00,81.06,81.1,81.0,81.03,33795.0,78.385,78.4237,78.327,78.356,33795.0
2022-12-27 12:40:00,81.04,81.06,80.88,80.89,31316.0,78.3657,78.385,78.2109,78.2206,31316.0
2022-12-27 12:50:00,80.89,81.03,80.88,81.01,21285.0,78.2206,78.356,78.2109,78.3367,21285.0
2022-12-27 13:00:00,81.01,81.14,80.99,81.11,48849.0,78.3367,78.4624,78.3173,78.4334,48849.0
2022-12-27 13:10:00,81.1,81.1,81.03,81.05,27617.0,78.4237,78.4237,78.356,78.3753,27617.0
2022-12-27 13:20:00,81.05,81.05,80.97,80.98,23005.0,78.3753,78.3753,78.298,78.3076,23005.0
2022-12-27 13:30:00,80.98,81.05,80.96,81.04,18973.0,78.3076,78.3753,78.2883,78.3657,18973.0
2022-12-27 13:40:00,81.04,81.07,80.94,81.01,42443.0,78.3657,78.3947,78.269,78.3367,42443.0
2022-12-27 13:50:00,81.02,81.02,80.87,80.88,48969.0,78.3463,78.3463,78.2013,78.2109,48969.0
2022-12-27 14:00:00,80.85,81.04,80.85,80.99,33373.0,78.1819,78.3657,78.1819,78.3173,33373.0
2022-12-27 14:10:00,80.99,81.02,80.88,80.9,38516.0,78.3173,78.3463,78.2109,78.2303,38516.0
2022-12-27 14:20:00,80.89,80.96,80.8,80.84,34357.0,78.2206,78.2883,78.1336,78.1723,34357.0
2022-12-27 14:30:00,80.83,80.92,80.81,80.84,41728.0,78.1626,78.2496,78.1433,78.1723,41728.0
2022-12-27 14:40:00,80.83,80.95,80.79,80.95,35666.0,78.1626,78.2786,78.1239,78.2786,35666.0
2022-12-27 14:50:00,80.95,81.0,80.91,80.95,42260.0,78.2786,78.327,78.24,78.2786,42260.0
2022-12-27 15:00:00,80.95,81.04,80.9,81.03,50220.0,78.2786,78.3657,78.2303,78.356,50220.0
2022-12-27 15:10:00,81.02,81.08,80.97,81.01,85324.0,78.3463,78.4043,78.298,78.3367,85324.0
2022-12-27 15:20:00,81.0,81.06,80.97,81.02,60628.0,78.327,78.385,78.298,78.3463,60628.0
2022-12-27 15:30:00,81.02,81.13,81.01,81.11,84952.0,78.3463,78.4527,78.3367,78.4334,84952.0
2022-12-27 15:40:00,81.11,81.13,80.99,81.01,104615.0,78.4334,78.4527,78.3173,78.3367,104615.0
2022-12-27 15:50:00,81.0,81.01,80.88,80.98,298299.0,78.327,78.3367,78.2109,78.3076,298299.0
2022-12-28 09:30:00,81.09,81.59,81.0,81.59,149209.0,78.414,78.8975,78.327,78.8975,149209.0
2022-12-28 09:40:00,81.61,81.64,81.34,81.41,64960.0,78.9169,78.9459,78.6558,78.7235,64960.0
2022-12-28 09:50:00,81.4,81.4,81.16,81.3,42282.0,78.7138,78.7138,78.4817,78.6171,42282.0
2022-12-28 10:00:00,81.32,81.4,81.24,81.34,71653.0,78.6364,78.7138,78.5591,78.6558,71653.0
2022-12-28 10:10:00,81.34,81.44,81.25,81.41,77099.0,78.6558,78.7525,78.5687,78.7235,77099.0
2022-12-28 10:20:00,81.4,81.48,81.17,81.22,95123.0,78.7138,78.7911,78.4914,78.5397,95123.0
2022-12-28 10:30:00,81.21,81.25,81.06,81.11,93580.0,78.5301,78.5687,78.385,78.4334,93580.0
2022-12-28 10:40:00,81.11,81.17,80.9,80.94,115955.0,78.4334,78.4914,78.2303,78.269,115955.0
2022-12-28 10:50:00,80.97,80.98,80.8,80.82,61769.0,78.298,78.3076,78.1336,78.1529,61769.0
2022-12-28 11:00:00,80.81,80.83,80.59,80.64,66683.0,78.1433,78.1626,77.9305,77.9789,66683.0
2022-12-28 11:10:00,80.64,80.7,80.57,80.69,56025.0,77.9789,78.0369,77.9112,78.0272,56025.0
2022-12-28 11:20:00,80.68,80.75,80.65,80.7,33321.0,78.0175,78.0852,77.9885,78.0369,33321.0
2022-12-28 11:30:00,80.7,80.73,80.6,80.62,50683.0,78.0369,78.0659,77.9402,77.9595,50683.0
2022-12-28 11:40:00,80.65,80.74,80.6,80.6,32315.0,77.9885,78.0756,77.9402,77.9402,32315.0
2022-12-28 11:50:00,80.59,80.67,80.56,80.59,33854.0,77.9305,78.0079,77.9015,77.9305,33854.0
2022-12-28 12:00:00,80.58,80.61,80.41,80.49,41872.0,77.9208,77.9499,77.7565,77.8338,41872.0
2022-12-28 12:10:00,80.48,80.51,80.39,80.45,49113.0,77.8241,77.8532,77.7371,77.7951,49113.0
2022-12-28 12:20:00,80.45,80.47,80.36,80.46,38485.0,77.7951,77.8145,77.7081,77.8048,38485.0
2022-12-28 12:30:00,80.47,80.67,80.46,80.64,38680.0,77.8145,78.0079,77.8048,77.9789,38680.0
2022-12-28 12:40:00,80.64,80.71,80.56,80.7,42281.0,77.9789,78.0466,77.9015,78.0369,42281.0
2022-12-28 12:50:00,80.7,80.73,80.58,80.7,35029.0,78.0369,78.0659,77.9208,78.0369,35029.0
2022-12-28 13:00:00,80.69,80.94,80.68,80.92,53659.0,78.0272,78.269,78.0175,78.2496,53659.0
2022-12-28 13:10:00,80.93,80.98,80.8,80.9,49343.0,78.2593,78.3076,78.1336,78.2303,49343.0
2022-12-28 13:20:00,80.89,80.91,80.76,80.85,39565.0,78.2206,78.24,78.0949,78.1819,39565.0
2022-12-28 13:30:00,80.85,80.88,80.74,80.75,35567.0,78.1819,78.2109,78.0756,78.0852,35567.0
2022-12-28 13:40:00,80.75,80.85,80.74,80.81,37058.0,78.0852,78.1819,78.0756,78.1433,37058.0
2022-12-28 13:50:00,80.82,80.82,80.7,80.71,35818.0,78.1529,78.1529,78.0369,78.0466,35818.0
2022-12-28 14:00:00,80.72,80.78,80.67,80.71,47828.0,78.0562,78.1142,78.0079,78.0466,47828.0
2022-12-28 14:10:00,80.7,80.81,80.69,80.8,44280.0,78.0369,78.1433,78.0272,78.1336,44280.0
2022-12-28 14:20:00,80.81,80.82,80.71,80.77,44557.0,78.1433,78.1529,78.0466,78.1046,44557.0
2022-12-28 14:30:00,80.77,80.87,80.74,80.82,54307.0,78.1046,78.2013,78.0756,78.1529,54307.0
2022-12-28 14:40:00,80.83,80.99,80.82,80.87,59655.0,78.1626,78.3173,78.1529,78.2013,59655.0
2022-12-28 14:50:00,80.88,80.89,80.77,80.81,59628.0,78.2109,78.2206,78.1046,78.1433,59628.0
2022-12-28 15:00:00,80.8,80.81,80.61,80.63,54715.0,78.1336,78.1433,77.9499,77.9692,54715.0
2022-12-28 15:10:00,80.63,80.64,80.4,80.45,74193.0,77.9692,77.9789,77.7468,77.7951,74193.0
2022-12-28 15:20:00,80.46,80.49,80.38,80.42,56726.0,77.8048,77.8338,77.7274,77.7661,56726.0
2022-12-28 15:30:00,80.42,80.52,80.35,80.42,87430.0,77.7661,77.8628,77.6984,77.7661,87430.0
2022-12-28 15:40:00,80.42,80.42,80.19,80.26,89751.0,77.7661,77.7661,77.5437,77.6114,89751.0
2022-12-28 15:50:00,80.27,80.42,80.23,80.33,332210.0,77.6211,77.7661,77.5824,77.6791,332210.0
2022-12-29 09:30:00,80.97,81.2,80.7,81.05,118723.0,78.298,78.5204,78.0369,78.3753,118723.0
2022-12-29 09:40:00,81.08,81.33,81.08,81.13,57324.0,78.4043,78.6461,78.4043,78.4527,57324.0
2022-12-29 09:50:00,81.13,81.33,81.1,81.27,38699.0,78.4527,78.6461,78.4237,78.5881,38699.0
2022-12-29 10:00:00,81.29,81.4,81.22,81.34,59439.0,78.6074,78.7138,78.5397,78.6558,59439.0
2022-12-29 10:10:00,81.35,81.45,81.33,81.39,43794.0,78.6654,78.7621,78.6461,78.7041,43794.0
2022-12-29 10:20:00,81.4,81.43,81.34,81.4,41351.0,78.7138,78.7428,78.6558,78.7138,41351.0
2022-12-29 10:30:00,81.42,81.57,81.42,81.48,82423.0,78.7331,78.8782,78.7331,78.7911,82423.0
2022-12-29 10:40:00,81.5,81.59,81.46,81.47,52338.0,78.8105,78.8975,78.7718,78.7815,52338.0
2022-12-29 10:50:00,81.48,81.61,81.47,81.56,69090.0,78.7911,78.9169,78.7815,78.8685,69090.0
2022-12-29 11:00:00,81.56,81.56,81.44,81.44,33065.0,78.8685,78.8685,78.7525,78.7525,33065.0
2022-12-29 11:10:00,81.44,81.48,81.37,81.47,39623.0,78.7525,78.7911,78.6848,78.7815,39623.0
2022-12-29 11:20:00,81.47,81.51,81.42,81.51,40711.0,78.7815,78.8202,78.7331,78.8202,40711.0
2022-12-29 11:30:00,81.51,81.63,81.51,81.61,36918.0,78.8202,78.9362,78.8202,78.9169,36918.0
2022-12-29 11:40:00,81.61,81.78,81.58,81.75,84014.0,78.9169,79.0812,78.8878,79.0522,84014.0
2022-12-29 11:50:00,81.75,81.8,81.71,81.72,34330.0,79.0522,79.1006,79.0136,79.0232,34330.0
2022-12-29 12:00:00,81.72,81.74,81.63,81.72,35340.0,79.0232,79.0426,78.9362,79.0232,35340.0
2022-12-29 12:10:00,81.73,81.76,81.66,81.72,46455.0,79.0329,79.0619,78.9652,79.0232,46455.0
2022-12-29 12:20:00,81.71,81.74,81.65,81.66,35849.0,79.0136,79.0426,78.9555,78.9652,35849.0
2022-12-29 12:30:00,81.66,81.67,81.45,81.48,34392.0,78.9652,78.9749,78.7621,78.7911,34392.0
2022-12-29 12:40:00,81.49,81.55,81.48,81.52,22960.0,78.8008,78.8588,78.7911,78.8298,22960.0
2022-12-29 12:50:00,81.53,81.58,81.53,81.56,23767.0,78.8395,78.8878,78.8395,78.8685,23767.0
2022-12-29 13:00:00,81.55,81.56,81.43,81.45,40784.0,78.8588,78.8685,78.7428,78.7621,40784.0
2022-12-29 13:10:00,81.45,81.53,81.45,81.48,46611.0,78.7621,78.8395,78.7621,78.7911,46611.0
2022-12-29 13:20:00,81.47,81.54,81.42,81.52,48694.0,78.7815,78.8492,78.7331,78.8298,48694.0
2022-12-29 13:30:00,81.51,81.53,81.44,81.46,47343.0,78.8202,78.8395,78.7525,78.7718,47343.0
2022-12-29 13:40:00,81.45,81.5,81.36,81.42,42299.0,78.7621,78.8105,78.6751,78.7331,42299.0
2022-12-29 13:50:00,81.44,81.48,81.39,81.48,43048.0,78.7525,78.7911,78.7041,78.7911,43048.0
2022-12-29 14:00:00,81.47,81.6,81.47,81.51,58295.0,78.7815,78.9072,78.7815,78.8202,58295.0
2022-12-29 14:10:00,81.52,81.53,81.47,81.52,27068.0,78.8298,78.8395,78.7815,78.8298,27068.0
2022-12-29 14:20:00,81.51,81.54,81.44,81.45,37515.0,78.8202,78.8492,78.7525,78.7621,37515.0
2022-12-29 14:30:00,81.45,81.48,81.4,81.48,35834.0,78.7621,78.7911,78.7138,78.7911,35834.0
2022-12-29 14:40:00,81.47,81.52,81.45,81.48,40203.0,78.7815,78.8298,78.7621,78.7911,40203.0
2022-12-29 14:50:00,81.48,81.5,81.44,81.48,33926.0,78.7911,78.8105,78.7525,78.7911,33926.0
2022-12-29 15:00:00,81.48,81.54,81.44,81.47,62371.0,78.7911,78.8492,78.7525,78.7815,62371.0
2022-12-29 15:10:00,81.48,81.51,81.39,81.44,77276.0,78.7911,78.8202,78.7041,78.7525,77276.0
2022-12-29 15:20:00,81.44,81.47,81.39,81.42,63666.0,78.7525,78.7815,78.7041,78.7331,63666.0
2022-12-29 15:30:00,81.42,81.46,81.32,81.36,94625.0,78.7331,78.7718,78.6364,78.6751,94625.0
2022-12-29 15:40:00,81.35,81.45,81.33,81.44,165946.0,78.6654,78.7621,78.6461,78.7525,165946.0
2022-12-29 15:50:00,81.44,81.46,81.29,81.4,548796.0,78.7525,78.7718,78.6074,78.7138,548796.0
2022-12-30 09:30:00,81.13,81.34,80.76,81.14,150876.0,78.4527,78.6558,78.0949,78.4624,150876.0
2022-12-30 09:40:00,81.14,81.21,80.89,80.95,112859.0,78.4624,78.5301,78.2206,78.2786,112859.0
2022-12-30 09:50:00,80.94,81.15,80.93,81.14,49983.0,78.269,78.472,78.2593,78.4624,49983.0
2022-12-30 10:00:00,81.12,81.2,80.99,80.99,49507.0,78.443,78.5204,78.3173,78.3173,49507.0
2022-12-30 10:10:00,81.0,81.19,80.95,81.13,66067.0,78.327,78.5107,78.2786,78.4527,66067.0
2022-12-30 10:20:00,81.12,81.17,80.99,81.06,41999.0,78.443,78.4914,78.3173,78.385,41999.0
2022-12-30 10:30:00,81.05,81.08,80.96,81.03,30559.0,78.3753,78.4043,78.2883,78.356,30559.0
2022-12-30 10:40:00,81.04,81.15,80.99,81.13,36816.0,78.3657,78.472,78.3173,78.4527,36816.0
2022-12-30 10:50:00,81.13,81.13,80.97,81.01,36654.0,78.4527,78.4527,78.298,78.3367,36654.0
2022-12-30 11:00:00,81.0,81.14,81.0,81.14,48723.0,78.327,78.4624,78.327,78.4624,48723.0
2022-12-30 11:10:00,81.13,81.16,80.99,81.02,37251.0,78.4527,78.4817,78.3173,78.3463,37251.0
2022-12-30 11:20:00,81.02,81.06,80.94,81.03,45527.0,78.3463,78.385,78.269,78.356,45527.0
2022-12-30 11:30:00,81.02,81.3,80.98,81.28,52452.0,78.3463,78.6171,78.3076,78.5977,52452.0
2022-12-30 11:40:00,81.27,81.28,81.17,81.22,58448.0,78.5881,78.5977,78.4914,78.5397,58448.0
2022-12-30 11:50:00,81.23,81.39,81.21,81.35,47077.0,78.5494,78.7041,78.5301,78.6654,47077.0
2022-12-30 12:00:00,81.37,81.38,81.33,81.38,36142.0,78.6848,78.6944,78.6461,78.6944,36142.0
2022-12-30 12:10:00,81.38,81.45,81.28,81.29,61341.0,78.6944,78.7621,78.5977,78.6074,61341.0
2022-12-30 12:20:00,81.29,81.44,81.28,81.35,53624.0,78.6074,78.7525,78.5977,78.6654,53624.0
2022-12-30 12:30:00,81.35,81.4,81.29,81.31,42303.0,78.6654,78.7138,78.6074,78.6268,42303.0
2022-12-30 12:40:00,81.31,81.32,81.22,81.24,41235.0,78.6268,78.6364,78.5397,78.5591,41235.0
2022-12-30 12:50:00,81.23,81.28,81.13,81.25,42517.0,78.5494,78.5977,78.4527,78.5687,42517.0
2022-12-30 13:00:00,81.26,81.26,81.11,81.12,38907.0,78.5784,78.5784,78.4334,78.443,38907.0
2022-12-30 13:10:00,81.12,81.15,80.98,80.98,45297.0,78.443,78.472,78.3076,78.3076,45297.0
2022-12-30 13:20:00,80.98,80.99,80.82,80.98,61996.0,78.3076,78.3173,78.1529,78.3076,61996.0
2022-12-30 13:30:00,80.98,81.19,80.96,81.14,90811.0,78.3076,78.5107,78.2883,78.4624,90811.0
2022-12-30 13:40:00,81.14,81.15,80.98,81.01,77655.0,78.4624,78.472,78.3076,78.3367,77655.0
2022-12-30 13:50:00,81.02,81.02,80.91,80.92,52230.0,78.3463,78.3463,78.24,78.2496,52230.0
2022-12-30 14:00:00,80.92,81.0,80.84,80.84,72387.0,78.2496,78.327,78.1723,78.1723,72387.0
2022-12-30 14:10:00,80.84,81.09,80.8,81.08,127532.0,78.1723,78.414,78.1336,78.4043,127532.0
2022-12-30 14:20:00,81.08,81.28,81.07,81.16,157605.0,78.4043,78.5977,78.3947,78.4817,157605.0
2022-12-30 14:30:00,81.16,81.24,81.13,81.16,92181.0,78.4817,78.5591,78.4527,78.4817,92181.0
2022-12-30 14:40:00,81.16,81.21,81.13,81.21,72673.0,78.4817,78.5301,78.4527,78.5301,72673.0
2022-12-30 14:50:00,81.22,81.35,81.21,81.3,82172.0,78.5397,78.6654,78.5301,78.6171,82172.0
2022-12-30 15:00:00,81.3,81.51,81.3,81.49,86286.0,78.6171,78.8202,78.6171,78.8008,86286.0
2022-12-30 15:10:00,81.49,81.69,81.48,81.63,116871.0,78.8008,78.9942,78.7911,78.9362,116871.0
2022-12-30 15:20:00,81.63,81.69,81.54,81.58,96610.0,78.9362,78.9942,78.8492,78.8878,96610.0
2022-12-30 15:30:00,81.58,81.76,81.58,81.73,145142.0,78.8878,79.0619,78.8878,79.0329,145142.0
2022-12-30 15:40:00,81.73,81.89,81.69,81.88,260232.0,79.0329,79.1876,78.9942,79.1779,260232.0
2022-12-30 15:50:00,81.86,81.93,81.7,81.74,533112.0,79.1586,79.2263,79.0039,79.0426,533112.0
2023-01-03 09:30:00,82.47,83.6,82.26,83.11,514798.0,79.7485,80.8412,79.5454,80.3674,514798.0
2023-01-03 09:40:00,83.11,83.35,82.92,83.01,171868.0,80.3674,80.5994,80.1836,80.2707,171868.0
2023-01-03 09:50:00,82.99,83.15,82.83,82.91,98782.0,80.2513,80.406,80.0966,80.174,98782.0
2023-01-03 10:00:00,82.91,83.28,82.9,82.95,188700.0,80.174,80.5317,80.1643,80.2126,188700.0
2023-01-03 10:10:00,82.94,83.0,82.64,82.75,171681.0,80.203,80.261,79.9129,80.0192,171681.0
2023-01-03 10:20:00,82.75,83.03,82.73,83.02,150720.0,80.0192,80.29,79.9999,80.2803,150720.0
2023-01-03 10:30:00,83.02,83.13,82.9,82.98,143610.0,80.2803,80.3867,80.1643,80.2416,143610.0
2023-01-03 10:40:00,82.99,83.2,82.99,83.08,93293.0,80.2513,80.4544,80.2513,80.3383,93293.0
2023-01-03 10:50:00,83.08,83.13,82.88,82.96,84541.0,80.3383,80.3867,80.1449,80.2223,84541.0
2023-01-03 11:00:00,82.96,83.01,82.57,82.57,85224.0,80.2223,80.2707,79.8452,79.8452,85224.0
2023-01-03 11:10:00,82.58,82.6,82.4,82.53,90427.0,79.8548,79.8742,79.6808,79.8065,90427.0
2023-01-03 11:20:00,82.53,82.77,82.5,82.77,265812.0,79.8065,80.0386,79.7775,80.0386,265812.0
2023-01-03 11:30:00,82.77,82.85,82.57,82.83,134086.0,80.0386,80.1159,79.8452,80.0966,134086.0
2023-01-03 11:40:00,82.83,82.86,82.57,82.75,97932.0,80.0966,80.1256,79.8452,80.0192,97932.0
2023-01-03 11:50:00,82.75,82.89,82.63,82.87,204750.0,80.0192,80.1546,79.9032,80.1353,204750.0
2023-01-03 12:00:00,82.87,82.91,82.68,82.81,113824.0,80.1353,80.174,79.9515,80.0773,113824.0
2023-01-03 12:10:00,82.81,82.91,82.75,82.85,135599.0,80.0773,80.174,80.0192,80.1159,135599.0
2023-01-03 12:20:00,82.86,82.95,82.76,82.85,130692.0,80.1256,80.2126,80.0289,80.1159,130692.0
2023-01-03 12:30:00,82.85,83.02,82.83,82.91,79903.0,80.1159,80.2803,80.0966,80.174,79903.0
2023-01-03 12:40:00,82.91,82.92,82.54,82.57,78402.0,80.174,80.1836,79.8162,79.8452,78402.0
2023-01-03 12:50:00,82.58,82.74,82.5,82.63,76356.0,79.8548,80.0096,79.7775,79.9032,76356.0
2023-01-03 13:00:00,82.63,82.74,82.59,82.7,78983.0,79.9032,80.0096,79.8645,79.9709,78983.0
2023-01-03 13:10:00,82.7,82.86,82.7,82.86,69412.0,79.9709,80.1256,79.9709,80.1256,69412.0
2023-01-03 13:20:00,82.85,83.19,82.81,83.16,145867.0,80.1159,80.4447,80.0773,80.4157,145867.0
2023-01-03 13:30:00,83.17,83.18,82.91,82.95,74024.0,80.4254,80.435,80.174,80.2126,74024.0
2023-01-03 13:40:00,82.95,83.08,82.94,83.05,51480.0,80.2126,80.3383,80.203,80.3093,51480.0
2023-01-03 13:50:00,83.05,83.18,82.99,83.12,66763.0,80.3093,80.435,80.2513,80.377,66763.0
2023-01-03 14:00:00,83.13,83.16,82.96,82.98,103879.0,80.3867,80.4157,80.2223,80.2416,103879.0
2023-01-03 14:10:00,82.97,83.15,82.87,82.95,149961.0,80.232,80.406,80.1353,80.2126,149961.0
2023-01-03 14:20:00,82.97,83.05,82.85,82.89,73733.0,80.232,80.3093,80.1159,80.1546,73733.0
2023-01-03 14:30:00,82.89,82.93,82.79,82.92,183631.0,80.1546,80.1933,80.0579,80.1836,183631.0
2023-01-03 14:40:00,82.92,83.36,82.91,83.28,132094.0,80.1836,80.6091,80.174,80.5317,132094.0
2023-01-03 14:50:00,83.29,83.33,83.18,83.25,97376.0,80.5414,80.5801,80.435,80.5027,97376.0
2023-01-03 15:00:00,83.25,83.36,83.23,83.26,120020.0,80.5027,80.6091,80.4834,80.5124,120020.0
2023-01-03 15:10:00,83.27,83.44,83.26,83.4,120919.0,80.5221,80.6865,80.5124,80.6478,120919.0
2023-01-03 15:20:00,83.4,83.55,83.33,83.53,365469.0,80.6478,80.7928,80.5801,80.7735,365469.0
2023-01-03 15:30:00,83.52,83.64,83.51,83.59,268568.0,80.7638,80.8799,80.7542,80.8315,268568.0
2023-01-03 15:40:00,83.57,83.81,83.54,83.79,253970.0,80.8122,81.0443,80.7832,81.0249,253970.0
2023-01-03 15:50:00,83.79,83.84,83.67,83.7,677234.0,81.0249,81.0733,80.9089,80.9379,677234.0
2023-01-04 09:30:00,84.2,84.61,83.77,84.35,350777.0,81.4214,81.8179,81.0056,81.5664,350777.0
2023-01-04 09:40:00,84.35,84.64,84.35,84.52,106042.0,81.5664,81.8469,81.5664,81.7308,106042.0
2023-01-04 09:50:00,84.54,84.92,84.49,84.9,102221.0,81.7502,82.1176,81.7018,82.0983,102221.0
2023-01-04 10:00:00,84.88,84.96,84.08,84.12,249815.0,82.0789,82.1563,81.3053,81.344,249815.0
2023-01-04 10:10:00,84.12,84.13,83.81,84.04,143471.0,81.344,81.3537,81.0443,81.2667,143471.0
2023-01-04 10:20:00,84.03,84.04,83.78,83.96,140387.0,81.257,81.2667,81.0152,81.1893,140387.0
2023-01-04 10:30:00,83.96,83.99,83.65,83.78,112427.0,81.1893,81.2183,80.8895,81.0152,112427.0
2023-01-04 10:40:00,83.78,83.93,83.64,83.84,94909.0,81.0152,81.1603,80.8799,81.0733,94909.0
2023-01-04 10:50:00,83.85,84.08,83.7,84.07,84805.0,81.0829,81.3053,80.9379,81.2957,84805.0
2023-01-04 11:00:00,84.08,84.31,84.02,84.27,62717.0,81.3053,81.5278,81.2473,81.4891,62717.0
2023-01-04 11:10:00,84.27,84.63,84.26,84.61,183290.0,81.4891,81.8372,81.4794,81.8179,183290.0
2023-01-04 11:20:00,84.62,84.67,84.49,84.51,120434.0,81.8275,81.8759,81.7018,81.7212,120434.0
2023-01-04 11:30:00,84.51,84.73,84.51,84.69,102732.0,81.7212,81.9339,81.7212,81.8952,102732.0
2023-01-04 11:40:00,84.7,84.86,84.68,84.82,110436.0,81.9049,82.0596,81.8855,82.0209,110436.0
2023-01-04 11:50:00,84.81,84.99,84.79,84.92,106066.0,82.0113,82.1853,81.9919,82.1176,106066.0
2023-01-04 12:00:00,84.93,85.06,84.89,85.02,254199.0,82.1273,82.253,82.0886,82.2143,254199.0
2023-01-04 12:10:00,85.02,85.15,85.02,85.14,74561.0,82.2143,82.34,82.2143,82.3304,74561.0
2023-01-04 12:20:00,85.14,85.17,85.09,85.13,74924.0,82.3304,82.3594,82.282,82.3207,74924.0
2023-01-04 12:30:00,85.13,85.16,84.98,85.01,67941.0,82.3207,82.3497,82.1756,82.2047,67941.0
2023-01-04 12:40:00,85.01,85.16,84.99,85.11,53823.0,82.2047,82.3497,82.1853,82.3014,53823.0
2023-01-04 12:50:00,85.1,85.16,85.02,85.03,64097.0,82.2917,82.3497,82.2143,82.224,64097.0
2023-01-04 13:00:00,85.02,85.04,84.9,85.0,61606.0,82.2143,82.2337,82.0983,82.195,61606.0
2023-01-04 13:10:00,84.99,85.14,84.99,85.12,59404.0,82.1853,82.3304,82.1853,82.311,59404.0
2023-01-04 13:20:00,85.12,85.15,85.07,85.1,39605.0,82.311,82.34,82.2627,82.2917,39605.0
2023-01-04 13:30:00,85.12,85.17,85.02,85.06,68200.0,82.311,82.3594,82.2143,82.253,68200.0
2023-01-04 13:40:00,85.06,85.07,84.83,84.84,169069.0,82.253,82.2627,82.0306,82.0403,169069.0
2023-01-04 13:50:00,84.84,84.91,84.64,84.72,95069.0,82.0403,82.108,81.8469,81.9242,95069.0
2023-01-04 14:00:00,84.71,84.99,84.27,84.37,161048.0,81.9146,82.1853,81.4891,81.5858,161048.0
2023-01-04 14:10:00,84.38,84.72,84.27,84.67,67536.0,81.5954,81.9242,81.4891,81.8759,67536.0
2023-01-04 14:20:00,84.66,84.66,84.03,84.1,113260.0,81.8662,81.8662,81.257,81.3247,113260.0
2023-01-04 14:30:00,84.07,84.24,83.95,84.04,115781.0,81.2957,81.4601,81.1796,81.2667,115781.0
2023-01-04 14:40:00,84.04,84.18,83.91,83.93,116910.0,81.2667,81.402,81.141,81.1603,116910.0
2023-01-04 14:50:00,83.92,84.35,83.89,84.33,76917.0,81.1506,81.5664,81.1216,81.5471,76917.0
2023-01-04 15:00:00,84.34,84.57,84.32,84.57,115109.0,81.5568,81.7792,81.5374,81.7792,115109.0
2023-01-04 15:10:00,84.58,84.6,84.43,84.48,200402.0,81.7888,81.8082,81.6438,81.6921,200402.0
2023-01-04 15:20:00,84.48,84.56,84.38,84.41,128224.0,81.6921,81.7695,81.5954,81.6245,128224.0
2023-01-04 15:30:00,84.4,84.42,84.18,84.19,164689.0,81.6148,81.6341,81.402,81.4117,164689.0
2023-01-04 15:40:00,84.18,84.28,84.02,84.28,195040.0,81.402,81.4987,81.2473,81.4987,195040.0
2023-01-04 15:50:00,84.27,84.51,84.25,84.48,593404.0,81.4891,81.7212,81.4697,81.6921,593404.0
2023-01-05 09:30:00,85.0,85.4,84.84,84.88,310354.0,82.195,82.5818,82.0403,82.0789,310354.0
2023-01-05 09:40:00,84.88,84.88,84.38,84.38,230211.0,82.0789,82.0789,81.5954,81.5954,230211.0
2023-01-05 09:50:00,84.36,84.62,84.31,84.53,117172.0,81.5761,81.8275,81.5278,81.7405,117172.0
2023-01-05 10:00:00,84.51,84.78,84.39,84.57,99242.0,81.7212,81.9822,81.6051,81.7792,99242.0
2023-01-05 10:10:00,84.58,84.68,84.2,84.27,139601.0,81.7888,81.8855,81.4214,81.4891,139601.0
2023-01-05 10:20:00,84.26,84.28,83.94,84.09,150422.0,81.4794,81.4987,81.17,81.315,150422.0
2023-01-05 10:30:00,84.07,84.23,84.06,84.11,83447.0,81.2957,81.4504,81.286,81.3344,83447.0
2023-01-05 10:40:00,84.1,84.24,84.06,84.11,85953.0,81.3247,81.4601,81.286,81.3344,85953.0
2023-01-05 10:50:00,84.11,84.12,83.74,83.78,164382.0,81.3344,81.344,80.9766,81.0152,164382.0
2023-01-05 11:00:00,83.77,83.95,83.66,83.9,95487.0,81.0056,81.1796,80.8992,81.1313,95487.0
2023-01-05 11:10:00,83.91,83.98,83.72,83.72,85070.0,81.141,81.2086,80.9572,80.9572,85070.0
2023-01-05 11:20:00,83.71,83.73,83.5,83.66,109895.0,80.9476,80.9669,80.7445,80.8992,109895.0
2023-01-05 11:30:00,83.66,83.72,83.56,83.58,54536.0,80.8992,80.9572,80.8025,80.8218,54536.0
2023-01-05 11:40:00,83.58,83.69,83.5,83.55,78441.0,80.8218,80.9282,80.7445,80.7928,78441.0
2023-01-05 11:50:00,83.56,83.57,83.36,83.39,111324.0,80.8025,80.8122,80.6091,80.6381,111324.0
2023-01-05 12:00:00,83.38,83.6,83.37,83.55,176989.0,80.6284,80.8412,80.6188,80.7928,176989.0
2023-01-05 12:10:00,83.55,83.58,83.23,83.27,122211.0,80.7928,80.8218,80.4834,80.5221,122211.0
2023-01-05 12:20:00,83.27,83.4,83.22,83.37,113564.0,80.5221,80.6478,80.4737,80.6188,113564.0
2023-01-05 12:30:00,83.38,83.73,83.36,83.6,211516.0,80.6284,80.9669,80.6091,80.8412,211516.0
2023-01-05 12:40:00,83.6,83.72,83.5,83.55,162062.0,80.8412,80.9572,80.7445,80.7928,162062.0
2023-01-05 12:50:00,83.53,83.6,83.48,83.54,46359.0,80.7735,80.8412,80.7251,80.7832,46359.0
2023-01-05 13:00:00,83.54,83.61,83.43,83.59,47325.0,80.7832,80.8509,80.6768,80.8315,47325.0
2023-01-05 13:10:00,83.59,83.61,83.45,83.47,79686.0,80.8315,80.8509,80.6961,80.7155,79686.0
2023-01-05 13:20:00,83.47,83.74,83.46,83.53,179905.0,80.7155,80.9766,80.7058,80.7735,179905.0
2023-01-05 13:30:00,83.54,83.68,83.46,83.54,138306.0,80.7832,80.9185,80.7058,80.7832,138306.0
2023-01-05 13:40:00,83.54,83.63,83.47,83.57,93244.0,80.7832,80.8702,80.7155,80.8122,93244.0
2023-01-05 13:50:00,83.57,83.8,83.54,83.7,82929.0,80.8122,81.0346,80.7832,80.9379,82929.0
2023-01-05 14:00:00,83.71,83.9,83.64,83.88,76932.0,80.9476,81.1313,80.8799,81.1119,76932.0
2023-01-05 14:10:00,83.88,83.97,83.83,83.96,49976.0,81.1119,81.199,81.0636,81.1893,49976.0
2023-01-05 14:20:00,83.97,84.06,83.91,83.92,70319.0,81.199,81.286,81.141,81.1506,70319.0
2023-01-05 14:30:00,83.92,84.33,83.91,84.29,109771.0,81.1506,81.5471,81.141,81.5084,109771.0
2023-01-05 14:40:00,84.29,84.36,84.24,84.27,123059.0,81.5084,81.5761,81.4601,81.4891,123059.0
2023-01-05 14:50:00,84.26,84.36,84.19,84.2,103540.0,81.4794,81.5761,81.4117,81.4214,103540.0
2023-01-05 15:00:00,84.2,84.2,83.99,84.0,71005.0,81.4214,81.4214,81.2183,81.228,71005.0
2023-01-05 15:10:00,83.99,84.01,83.86,83.92,97505.0,81.2183,81.2377,81.0926,81.1506,97505.0
2023-01-05 15:20:00,83.92,84.02,83.88,84.02,101844.0,81.1506,81.2473,81.1119,81.2473,101844.0
2023-01-05 15:30:00,84.02,84.02,83.86,84.0,164999.0,81.2473,81.2473,81.0926,81.228,164999.0
2023-01-05 15:40:00,83.99,84.1,83.87,83.91,145413.0,81.2183,81.3247,81.1023,81.141,145413.0
2023-01-05 15:50:00,83.91,84.35,83.87,84.28,904962.0,81.141,81.5664,81.1023,81.4987,904962.0
2023-01-06 09:30:00,84.74,85.31,84.35,84.37,236428.0,81.9436,82.4948,81.5664,81.5858,236428.0
2023-01-06 09:40:00,84.38,84.5,83.82,84.12,155784.0,81.5954,81.7115,81.0539,81.344,155784.0
2023-01-06 09:50:00,84.12,84.55,84.09,84.47,130370.0,81.344,81.7598,81.315,81.6825,130370.0
2023-01-06 10:00:00,84.48,85.09,84.48,84.93,226514.0,81.6921,82.282,81.6921,82.1273,226514.0
2023-01-06 10:10:00,84.95,85.22,84.91,85.1,117004.0,82.1466,82.4077,82.108,82.2917,117004.0
2023-01-06 10:20:00,85.11,85.22,84.98,85.05,113301.0,82.3014,82.4077,82.1756,82.2433,113301.0
2023-01-06 10:30:00,85.06,85.24,85.06,85.23,142055.0,82.253,82.4271,82.253,82.4174,142055.0
2023-01-06 10:40:00,85.23,85.26,85.01,85.23,136376.0,82.4174,82.4464,82.2047,82.4174,136376.0
2023-01-06 10:50:00,85.23,85.42,85.23,85.37,120577.0,82.4174,82.6011,82.4174,82.5528,120577.0
2023-01-06 11:00:00,85.39,85.52,85.32,85.43,126300.0,82.5721,82.6978,82.5044,82.6108,126300.0
2023-01-06 11:10:00,85.48,85.5,85.28,85.34,72323.0,82.6591,82.6785,82.4657,82.5238,72323.0
2023-01-06 11:20:00,85.35,85.7,85.34,85.39,152857.0,82.5334,82.8719,82.5238,82.5721,152857.0
2023-01-06 11:30:00,85.4,85.6,85.35,85.59,99485.0,82.5818,82.7752,82.5334,82.7655,99485.0
2023-01-06 11:40:00,85.6,85.65,85.44,85.63,112476.0,82.7752,82.8235,82.6205,82.8042,112476.0
2023-01-06 11:50:00,85.63,85.91,85.63,85.74,124342.0,82.8042,83.075,82.8042,82.9106,124342.0
2023-01-06 12:00:00,85.74,85.83,85.73,85.81,71375.0,82.9106,82.9976,82.9009,82.9783,71375.0
2023-01-06 12:10:00,85.81,85.95,85.77,85.94,62276.0,82.9783,83.1136,82.9396,83.104,62276.0
2023-01-06 12:20:00,85.94,85.97,85.75,85.76,121444.0,83.104,83.133,82.9202,82.9299,121444.0
2023-01-06 12:30:00,85.76,85.89,85.7,85.81,63082.0,82.9299,83.0556,82.8719,82.9783,63082.0
2023-01-06 12:40:00,85.8,85.94,85.74,85.89,62624.0,82.9686,83.104,82.9106,83.0556,62624.0
2023-01-06 12:50:00,85.89,85.9,85.79,85.86,52513.0,83.0556,83.0653,82.9589,83.0266,52513.0
2023-01-06 13:00:00,85.86,85.96,85.81,85.94,82153.0,83.0266,83.1233,82.9783,83.104,82153.0
2023-01-06 13:10:00,85.94,86.05,85.9,85.92,162540.0,83.104,83.2103,83.0653,83.0846,162540.0
2023-01-06 13:20:00,85.92,86.0,85.91,85.98,41072.0,83.0846,83.162,83.075,83.1426,41072.0
2023-01-06 13:30:00,85.98,86.14,85.97,86.14,95143.0,83.1426,83.2974,83.133,83.2974,95143.0
2023-01-06 13:40:00,86.13,86.24,86.12,86.21,112761.0,83.2877,83.3941,83.278,83.3651,112761.0
2023-01-06 13:50:00,86.21,86.28,86.14,86.22,73795.0,83.3651,83.4327,83.2974,83.3747,73795.0
2023-01-06 14:00:00,86.22,86.34,86.15,86.25,153044.0,83.3747,83.4908,83.307,83.4037,153044.0
2023-01-06 14:10:00,86.25,86.26,86.13,86.15,71737.0,83.4037,83.4134,83.2877,83.307,71737.0
2023-01-06 14:20:00,86.14,86.24,86.08,86.1,96302.0,83.2974,83.3941,83.2393,83.2587,96302.0
2023-01-06 14:30:00,86.11,86.14,86.01,86.02,108289.0,83.2684,83.2974,83.1717,83.1813,108289.0
2023-01-06 14:40:00,86.01,86.1,85.93,86.03,109686.0,83.1717,83.2587,83.0943,83.191,109686.0
2023-01-06 14:50:00,86.03,86.11,86.0,86.01,113466.0,83.191,83.2684,83.162,83.1717,113466.0
2023-01-06 15:00:00,86.01,86.02,85.92,85.95,104987.0,83.1717,83.1813,83.0846,83.1136,104987.0
2023-01-06 15:10:00,85.96,85.96,85.83,85.91,126697.0,83.1233,83.1233,82.9976,83.075,126697.0
2023-01-06 15:20:00,85.9,85.91,85.81,85.9,98760.0,83.0653,83.075,82.9783,83.0653,98760.0
2023-01-06 15:30:00,85.9,85.94,85.83,85.9,182464.0,83.0653,83.104,82.9976,83.0653,182464.0
2023-01-06 15:40:00,85.9,85.91,85.74,85.74,214626.0,83.0653,83.075,82.9106,82.9106,214626.0
2023-01-06 15:50:00,85.75,85.83,85.65,85.69,652608.0,82.9202,82.9976,82.8235,82.8622,652608.0
2023-01-09 09:30:00,86.84,86.98,86.49,86.79,359973.0,84.2852,84.4211,83.9455,84.2367,359973.0
2023-01-09 09:40:00,86.78,86.78,86.16,86.52,196693.0,84.227,84.227,83.6252,83.9746,196693.0
2023-01-09 09:50:00,86.51,86.99,86.46,86.97,145586.0,83.9649,84.4308,83.9164,84.4114,145586.0
2023-01-09 10:00:00,86.96,87.19,86.89,86.91,271178.0,84.4017,84.6249,84.3337,84.3531,271178.0
2023-01-09 10:10:00,86.92,87.02,86.78,86.85,144758.0,84.3629,84.4599,84.227,84.2949,144758.0
2023-01-09 10:20:00,86.88,87.08,86.76,87.0,147439.0,84.324,84.5181,84.2076,84.4405,147439.0
2023-01-09 10:30:00,87.0,87.32,86.97,87.31,121976.0,84.4405,84.7511,84.4114,84.7414,121976.0
2023-01-09 10:40:00,87.31,87.51,87.29,87.5,176695.0,84.7414,84.9355,84.722,84.9258,176695.0
2023-01-09 10:50:00,87.5,87.55,87.19,87.19,172144.0,84.9258,84.9743,84.6249,84.6249,172144.0
2023-01-09 11:00:00,87.18,87.4,87.18,87.27,58345.0,84.6152,84.8287,84.6152,84.7026,58345.0
2023-01-09 11:10:00,87.27,87.41,87.26,87.41,74641.0,84.7026,84.8384,84.6928,84.8384,74641.0
2023-01-09 11:20:00,87.4,87.45,87.33,87.36,68201.0,84.8287,84.8773,84.7608,84.7899,68201.0
2023-01-09 11:30:00,87.36,87.38,87.12,87.13,77829.0,84.7899,84.8093,84.557,84.5667,77829.0
2023-01-09 11:40:00,87.13,87.2,87.0,87.2,128738.0,84.5667,84.6346,84.4405,84.6346,128738.0
2023-01-09 11:50:00,87.19,87.35,87.17,87.34,73043.0,84.6249,84.7802,84.6055,84.7705,73043.0
2023-01-09 12:00:00,87.35,87.4,87.22,87.28,94092.0,84.7802,84.8287,84.654,84.7123,94092.0
2023-01-09 12:10:00,87.27,87.38,87.27,87.37,77946.0,84.7026,84.8093,84.7026,84.7996,77946.0
2023-01-09 12:20:00,87.36,87.53,87.29,87.52,88120.0,84.7899,84.9549,84.722,84.9452,88120.0
2023-01-09 12:30:00,87.51,87.59,87.43,87.48,88705.0,84.9355,85.0131,84.8578,84.9064,88705.0
2023-01-09 12:40:00,87.48,87.57,87.37,87.5,144292.0,84.9064,84.9937,84.7996,84.9258,144292.0
2023-01-09 12:50:00,87.49,87.49,87.41,87.45,61719.0,84.9161,84.9161,84.8384,84.8773,61719.0
2023-01-09 13:00:00,87.45,87.46,87.24,87.24,88915.0,84.8773,84.887,84.6734,84.6734,88915.0
2023-01-09 13:10:00,87.23,87.32,87.14,87.14,73711.0,84.6637,84.7511,84.5764,84.5764,73711.0
2023-01-09 13:20:00,87.15,87.15,86.88,86.92,104948.0,84.5861,84.5861,84.324,84.3629,104948.0
2023-01-09 13:30:00,86.91,86.91,86.56,86.7,121561.0,84.3531,84.3531,84.0134,84.1493,121561.0
2023-01-09 13:40:00,86.69,86.7,86.38,86.47,88464.0,84.1396,84.1493,83.8387,83.9261,88464.0
2023-01-09 13:50:00,86.48,86.65,86.43,86.58,68979.0,83.9358,84.1008,83.8873,84.0329,68979.0
2023-01-09 14:00:00,86.58,86.75,86.52,86.7,99418.0,84.0329,84.1979,83.9746,84.1493,99418.0
2023-01-09 14:10:00,86.7,86.73,86.54,86.68,76129.0,84.1493,84.1784,83.994,84.1299,76129.0
2023-01-09 14:20:00,86.68,86.79,86.62,86.73,78318.0,84.1299,84.2367,84.0717,84.1784,78318.0
2023-01-09 14:30:00,86.73,86.82,86.59,86.65,64081.0,84.1784,84.2658,84.0426,84.1008,64081.0
2023-01-09 14:40:00,86.65,86.71,86.59,86.65,62137.0,84.1008,84.159,84.0426,84.1008,62137.0
2023-01-09 14:50:00,86.64,86.68,86.39,86.44,85542.0,84.0911,84.1299,83.8484,83.897,85542.0
2023-01-09 15:00:00,86.44,86.51,86.4,86.48,75323.0,83.897,83.9649,83.8581,83.9358,75323.0
2023-01-09 15:10:00,86.49,86.54,86.39,86.51,79252.0,83.9455,83.994,83.8484,83.9649,79252.0
2023-01-09 15:20:00,86.51,86.65,86.49,86.52,73127.0,83.9649,84.1008,83.9455,83.9746,73127.0
2023-01-09 15:30:00,86.51,86.54,86.37,86.41,134816.0,83.9649,83.994,83.829,83.8679,134816.0
2023-01-09 15:40:00,86.41,86.62,86.38,86.48,133775.0,83.8679,84.0717,83.8387,83.9358,133775.0
2023-01-09 15:50:00,86.49,86.58,86.36,86.42,429192.0,83.9455,84.0329,83.8193,83.8776,429192.0
2023-01-10 09:30:00,85.64,86.1,85.64,85.96,141838.0,83.1205,83.567,83.1205,83.4311,141838.0
2023-01-10 09:40:00,85.97,86.34,85.79,86.34,116127.0,83.4408,83.7999,83.2661,83.7999,116127.0
2023-01-10 09:50:00,86.33,86.61,86.27,86.48,73329.0,83.7902,84.062,83.732,83.9358,73329.0
2023-01-10 10:00:00,86.48,86.52,86.1,86.12,83821.0,83.9358,83.9746,83.567,83.5864,83821.0
2023-01-10 10:10:00,86.13,86.31,85.99,86.02,91649.0,83.5961,83.7708,83.4602,83.4893,91649.0
2023-01-10 10:20:00,86.01,86.15,85.78,85.95,111955.0,83.4796,83.6155,83.2564,83.4214,111955.0
2023-01-10 10:30:00,85.97,85.98,85.66,85.77,98500.0,83.4408,83.4505,83.1399,83.2467,98500.0
2023-01-10 10:40:00,85.77,85.88,85.57,85.63,95625.0,83.2467,83.3534,83.0526,83.1108,95625.0
2023-01-10 10:50:00,85.66,85.95,85.6,85.86,66942.0,83.1399,83.4214,83.0817,83.334,66942.0
2023-01-10 11:00:00,85.85,85.9,85.69,85.72,51681.0,83.3243,83.3729,83.169,83.1982,51681.0
2023-01-10 11:10:00,85.72,85.88,85.71,85.77,47416.0,83.1982,83.3534,83.1884,83.2467,47416.0
2023-01-10 11:20:00,85.78,85.86,85.65,85.67,80648.0,83.2564,83.334,83.1302,83.1496,80648.0
2023-01-10 11:30:00,85.67,85.77,85.63,85.64,82060.0,83.1496,83.2467,83.1108,83.1205,82060.0
2023-01-10 11:40:00,85.65,85.93,85.65,85.92,71995.0,83.1302,83.402,83.1302,83.3923,71995.0
2023-01-10 11:50:00,85.93,86.08,85.89,86.01,65798.0,83.402,83.5476,83.3632,83.4796,65798.0
2023-01-10 12:00:00,86.0,86.03,85.86,85.98,85244.0,83.4699,83.499,83.334,83.4505,85244.0
2023-01-10 12:10:00,85.98,86.08,85.89,85.92,44809.0,83.4505,83.5476,83.3632,83.3923,44809.0
2023-01-10 12:20:00,85.92,85.96,85.83,85.95,42082.0,83.3923,83.4311,83.3049,83.4214,42082.0
2023-01-10 12:30:00,85.95,86.15,85.94,86.15,56438.0,83.4214,83.6155,83.4117,83.6155,56438.0
2023-01-10 12:40:00,86.15,86.3,86.14,86.25,60097.0,83.6155,83.7611,83.6058,83.7126,60097.0
2023-01-10 12:50:00,86.25,86.34,86.23,86.27,48757.0,83.7126,83.7999,83.6931,83.732,48757.0
2023-01-10 13:00:00,86.27,86.43,86.21,86.42,48499.0,83.732,83.8873,83.6737,83.8776,48499.0
2023-01-10 13:10:00,86.42,86.44,86.25,86.27,67822.0,83.8776,83.897,83.7126,83.732,67822.0
2023-01-10 13:20:00,86.29,86.39,86.26,86.31,54209.0,83.7514,83.8484,83.7223,83.7708,54209.0
2023-01-10 13:30:00,86.29,86.39,86.28,86.35,44861.0,83.7514,83.8484,83.7417,83.8096,44861.0
2023-01-10 13:40:00,86.36,86.38,86.23,86.3,42427.0,83.8193,83.8387,83.6931,83.7611,42427.0
2023-01-10 13:50:00,86.3,86.32,86.17,86.28,59891.0,83.7611,83.7805,83.6349,83.7417,59891.0
2023-01-10 14:00:00,86.29,86.38,86.21,86.29,54899.0,83.7514,83.8387,83.6737,83.7514,54899.0
2023-01-10 14:10:00,86.29,86.33,86.26,86.29,36192.0,83.7514,83.7902,83.7223,83.7514,36192.0
2023-01-10 14:20:00,86.29,86.52,86.26,86.52,92120.0,83.7514,83.9746,83.7223,83.9746,92120.0
2023-01-10 14:30:00,86.53,86.55,86.38,86.4,93904.0,83.9843,84.0037,83.8387,83.8581,93904.0
2023-01-10 14:40:00,86.39,86.41,86.22,86.29,64917.0,83.8484,83.8679,83.6834,83.7514,64917.0
2023-01-10 14:50:00,86.3,86.5,86.29,86.49,113341.0,83.7611,83.9552,83.7514,83.9455,113341.0
2023-01-10 15:00:00,86.5,86.51,86.34,86.42,205029.0,83.9552,83.9649,83.7999,83.8776,205029.0
2023-01-10 15:10:00,86.41,86.48,86.32,86.47,169296.0,83.8679,83.9358,83.7805,83.9261,169296.0
2023-01-10 15:20:00,86.47,86.51,86.41,86.5,171199.0,83.9261,83.9649,83.8679,83.9552,171199.0
2023-01-10 15:30:00,86.5,86.52,86.45,86.5,126225.0,83.9552,83.9746,83.9067,83.9552,126225.0
2023-01-10 15:40:00,86.49,86.5,86.37,86.4,174574.0,83.9455,83.9552,83.829,83.8581,174574.0
2023-01-10 15:50:00,86.41,86.53,86.31,86.5,575782.0,83.8679,83.9843,83.7708,83.9552,575782.0
2023-01-11 09:30:00,87.37,87.78,87.25,87.69,1054635.0,84.7996,85.1975,84.6831,85.1102,1054635.0
2023-01-11 09:40:00,87.71,88.21,87.71,87.82,389609.0,85.1296,85.6149,85.1296,85.2364,389609.0
2023-01-11 09:50:00,87.82,87.91,87.56,87.62,100040.0,85.2364,85.3237,84.984,85.0423,100040.0
2023-01-11 10:00:00,87.63,87.68,87.2,87.28,177620.0,85.052,85.1005,84.6346,84.7123,177620.0
2023-01-11 10:10:00,87.27,87.3,87.09,87.13,196380.0,84.7026,84.7317,84.5278,84.5667,196380.0
2023-01-11 10:20:00,87.12,87.28,87.11,87.23,69511.0,84.557,84.7123,84.5473,84.6637,69511.0
2023-01-11 10:30:00,87.23,87.28,87.11,87.17,71186.0,84.6637,84.7123,84.5473,84.6055,71186.0
2023-01-11 10:40:00,87.18,87.35,87.16,87.35,78084.0,84.6152,84.7802,84.5958,84.7802,78084.0
2023-01-11 10:50:00,87.35,87.38,87.16,87.21,79755.0,84.7802,84.8093,84.5958,84.6443,79755.0
2023-01-11 11:00:00,87.22,87.26,87.16,87.22,58333.0,84.654,84.6928,84.5958,84.654,58333.0
2023-01-11 11:10:00,87.23,87.33,87.2,87.25,126529.0,84.6637,84.7608,84.6346,84.6831,126529.0
2023-01-11 11:20:00,87.25,87.25,87.13,87.2,87162.0,84.6831,84.6831,84.5667,84.6346,87162.0
2023-01-11 11:30:00,87.2,87.46,87.19,87.38,55987.0,84.6346,84.887,84.6249,84.8093,55987.0
2023-01-11 11:40:00,87.38,87.44,87.37,87.42,85970.0,84.8093,84.8676,84.7996,84.8481,85970.0
2023-01-11 11:50:00,87.42,87.52,87.39,87.51,100318.0,84.8481,84.9452,84.819,84.9355,100318.0
2023-01-11 12:00:00,87.52,87.73,87.52,87.72,78579.0,84.9452,85.149,84.9452,85.1393,78579.0
2023-01-11 12:10:00,87.71,87.83,87.69,87.81,159830.0,85.1296,85.2461,85.1102,85.2267,159830.0
2023-01-11 12:20:00,87.81,87.83,87.75,87.76,68747.0,85.2267,85.2461,85.1684,85.1781,68747.0
2023-01-11 12:30:00,87.77,87.78,87.5,87.55,83742.0,85.1878,85.1975,84.9258,84.9743,83742.0
2023-01-11 12:40:00,87.55,87.63,87.53,87.61,72024.0,84.9743,85.052,84.9549,85.0326,72024.0
2023-01-11 12:50:00,87.62,87.69,87.58,87.67,89049.0,85.0423,85.1102,85.0034,85.0908,89049.0
2023-01-11 13:00:00,87.68,87.76,87.64,87.72,74322.0,85.1005,85.1781,85.0617,85.1393,74322.0
2023-01-11 13:10:00,87.73,87.9,87.7,87.85,121554.0,85.149,85.314,85.1199,85.2655,121554.0
2023-01-11 13:20:00,87.86,88.09,87.82,88.08,109790.0,85.2752,85.4984,85.2364,85.4887,109790.0
2023-01-11 13:30:00,88.08,88.22,88.06,88.22,118000.0,85.4887,85.6246,85.4693,85.6246,118000.0
2023-01-11 13:40:00,88.22,88.34,88.05,88.06,219896.0,85.6246,85.7411,85.4596,85.4693,219896.0
2023-01-11 13:50:00,88.05,88.06,87.9,87.95,69169.0,85.4596,85.4693,85.314,85.3625,69169.0
2023-01-11 14:00:00,87.96,88.05,87.85,87.96,78118.0,85.3723,85.4596,85.2655,85.3723,78118.0
2023-01-11 14:10:00,87.95,88.05,87.88,88.05,68872.0,85.3625,85.4596,85.2946,85.4596,68872.0
2023-01-11 14:20:00,88.05,88.15,88.02,88.07,123955.0,85.4596,85.5567,85.4305,85.479,123955.0
2023-01-11 14:30:00,88.08,88.28,88.07,88.27,83634.0,85.4887,85.6828,85.479,85.6731,83634.0
2023-01-11 14:40:00,88.27,88.38,88.21,88.22,84904.0,85.6731,85.7799,85.6149,85.6246,84904.0
2023-01-11 14:50:00,88.21,88.27,88.19,88.26,63956.0,85.6149,85.6731,85.5955,85.6634,63956.0
2023-01-11 15:00:00,88.26,88.37,88.24,88.32,78285.0,85.6634,85.7702,85.644,85.7217,78285.0
2023-01-11 15:10:00,88.32,88.43,88.31,88.41,126348.0,85.7217,85.8284,85.712,85.809,126348.0
2023-01-11 15:20:00,88.41,88.43,88.33,88.35,140439.0,85.809,85.8284,85.7314,85.7508,140439.0
2023-01-11 15:30:00,88.36,88.38,88.27,88.27,136868.0,85.7605,85.7799,85.6731,85.6731,136868.0
2023-01-11 15:40:00,88.28,88.48,88.26,88.44,208532.0,85.6828,85.877,85.6634,85.8381,208532.0
2023-01-11 15:50:00,88.42,88.66,88.33,88.6,570492.0,85.8187,86.0517,85.7314,85.9934,570492.0
2023-01-12 09:30:00,88.7,88.98,88.32,88.76,160729.0,86.0905,86.3622,85.7217,86.1487,160729.0
2023-01-12 09:40:00,88.76,88.84,88.24,88.3,106015.0,86.1487,86.2264,85.644,85.7023,106015.0
2023-01-12 09:50:00,88.3,88.62,88.26,88.55,102824.0,85.7023,86.0128,85.6634,85.9449,102824.0
2023-01-12 10:00:00,88.55,88.76,88.5,88.65,84054.0,85.9449,86.1487,85.8964,86.042,84054.0
2023-01-12 10:10:00,88.67,88.89,88.63,88.79,110433.0,86.0614,86.2749,86.0225,86.1778,110433.0
2023-01-12 10:20:00,88.8,88.84,88.66,88.69,119448.0,86.1875,86.2264,86.0517,86.0808,119448.0
2023-01-12 10:30:00,88.7,88.88,88.62,88.88,117834.0,86.0905,86.2652,86.0128,86.2652,117834.0
2023-01-12 10:40:00,88.88,88.96,88.6,88.67,241992.0,86.2652,86.3428,85.9934,86.0614,241992.0
2023-01-12 10:50:00,88.66,89.12,88.58,88.94,150464.0,86.0517,86.4981,85.974,86.3234,150464.0
2023-01-12 11:00:00,88.94,88.98,88.63,88.74,97764.0,86.3234,86.3622,86.0225,86.1293,97764.0
2023-01-12 11:10:00,88.74,88.84,88.61,88.61,70807.0,86.1293,86.2264,86.0031,86.0031,70807.0
2023-01-12 11:20:00,88.63,88.69,88.27,88.3,119978.0,86.0225,86.0808,85.6731,85.7023,119978.0
2023-01-12 11:30:00,88.3,88.53,88.17,88.49,88414.0,85.7023,85.9255,85.5761,85.8867,88414.0
2023-01-12 11:40:00,88.48,88.65,88.42,88.42,56308.0,85.877,86.042,85.8187,85.8187,56308.0
2023-01-12 11:50:00,88.4,88.52,88.34,88.48,45466.0,85.7993,85.9158,85.7411,85.877,45466.0
2023-01-12 12:00:00,88.46,88.53,88.32,88.45,74903.0,85.8575,85.9255,85.7217,85.8478,74903.0
2023-01-12 12:10:00,88.45,88.77,88.45,88.75,44746.0,85.8478,86.1584,85.8478,86.139,44746.0
2023-01-12 12:20:00,88.75,88.81,88.66,88.81,100472.0,86.139,86.1972,86.0517,86.1972,100472.0
2023-01-12 12:30:00,88.81,88.93,88.75,88.83,98763.0,86.1972,86.3137,86.139,86.2167,98763.0
2023-01-12 12:40:00,88.84,88.94,88.8,88.86,61020.0,86.2264,86.3234,86.1875,86.2458,61020.0
2023-01-12 12:50:00,88.87,89.02,88.87,89.02,61256.0,86.2555,86.4011,86.2555,86.4011,61256.0
2023-01-12 13:00:00,89.02,89.09,88.93,89.0,72465.0,86.4011,86.469,86.3137,86.3817,72465.0
2023-01-12 13:10:00,89.0,89.08,88.9,88.9,47608.0,86.3817,86.4593,86.2846,86.2846,47608.0
2023-01-12 13:20:00,88.92,88.93,88.6,88.65,87068.0,86.304,86.3137,85.9934,86.042,87068.0
2023-01-12 13:30:00,88.64,88.94,88.63,88.92,100605.0,86.0322,86.3234,86.0225,86.304,100605.0
2023-01-12 13:40:00,88.92,89.07,88.9,89.06,68103.0,86.304,86.4496,86.2846,86.4399,68103.0
2023-01-12 13:50:00,89.06,89.2,89.04,89.1,80354.0,86.4399,86.5758,86.4205,86.4787,80354.0
2023-01-12 14:00:00,89.1,89.11,88.91,88.93,63214.0,86.4787,86.4884,86.2943,86.3137,63214.0
2023-01-12 14:10:00,88.93,89.1,88.83,89.0,170675.0,86.3137,86.4787,86.2167,86.3817,170675.0
2023-01-12 14:20:00,89.0,89.07,88.98,89.01,87500.0,86.3817,86.4496,86.3622,86.3914,87500.0
2023-01-12 14:30:00,89.01,89.08,88.98,89.05,86849.0,86.3914,86.4593,86.3622,86.4302,86849.0
2023-01-12 14:40:00,89.05,89.17,89.01,89.07,93111.0,86.4302,86.5467,86.3914,86.4496,93111.0
2023-01-12 14:50:00,89.07,89.1,88.75,88.81,205791.0,86.4496,86.4787,86.139,86.1972,205791.0
2023-01-12 15:00:00,88.81,88.9,88.69,88.74,98653.0,86.1972,86.2846,86.0808,86.1293,98653.0
2023-01-12 15:10:00,88.74,88.76,88.58,88.62,80955.0,86.1293,86.1487,85.974,86.0128,80955.0
2023-01-12 15:20:00,88.63,88.66,88.57,88.59,98100.0,86.0225,86.0517,85.9643,85.9837,98100.0
2023-01-12 15:30:00,88.58,88.68,88.47,88.57,160651.0,85.974,86.0711,85.8672,85.9643,160651.0
2023-01-12 15:40:00,88.57,88.61,88.42,88.47,188636.0,85.9643,86.0031,85.8187,85.8672,188636.0
2023-01-12 15:50:00,88.47,88.85,88.46,88.76,457033.0,85.8672,86.2361,85.8575,86.1487,457033.0
2023-01-13 09:30:00,87.95,88.11,87.66,88.11,180678.0,85.3625,85.5178,85.0811,85.5178,180678.0
2023-01-13 09:40:00,88.11,88.51,88.09,88.33,120187.0,85.5178,85.9061,85.4984,85.7314,120187.0
2023-01-13 09:50:00,88.34,88.5,88.24,88.35,85166.0,85.7411,85.8964,85.644,85.7508,85166.0
2023-01-13 10:00:00,88.32,88.51,88.2,88.34,72805.0,85.7217,85.9061,85.6052,85.7411,72805.0
2023-01-13 10:10:00,88.33,88.54,88.32,88.48,62759.0,85.7314,85.9352,85.7217,85.877,62759.0
2023-01-13 10:20:00,88.5,88.66,88.46,88.62,81871.0,85.8964,86.0517,85.8575,86.0128,81871.0
2023-01-13 10:30:00,88.62,88.62,88.34,88.39,52767.0,86.0128,86.0128,85.7411,85.7896,52767.0
2023-01-13 10:40:00,88.39,88.59,88.36,88.57,88356.0,85.7896,85.9837,85.7605,85.9643,88356.0
2023-01-13 10:50:00,88.56,88.57,88.31,88.4,71387.0,85.9546,85.9643,85.712,85.7993,71387.0
2023-01-13 11:00:00,88.41,88.45,88.19,88.21,106806.0,85.809,85.8478,85.5955,85.6149,106806.0
2023-01-13 11:10:00,88.2,88.48,88.11,88.47,92076.0,85.6052,85.877,85.5178,85.8672,92076.0
2023-01-13 11:20:00,88.48,88.61,88.45,88.51,51825.0,85.877,86.0031,85.8478,85.9061,51825.0
2023-01-13 11:30:00,88.52,88.57,88.38,88.38,127203.0,85.9158,85.9643,85.7799,85.7799,127203.0
2023-01-13 11:40:00,88.4,88.45,88.27,88.41,109440.0,85.7993,85.8478,85.6731,85.809,109440.0
2023-01-13 11:50:00,88.41,88.48,88.32,88.45,48643.0,85.809,85.877,85.7217,85.8478,48643.0
2023-01-13 12:00:00,88.45,88.7,88.42,88.68,46723.0,85.8478,86.0905,85.8187,86.0711,46723.0
2023-01-13 12:10:00,88.68,88.71,88.54,88.54,61919.0,86.0711,86.1002,85.9352,85.9352,61919.0
2023-01-13 12:20:00,88.53,88.55,88.45,88.48,39508.0,85.9255,85.9449,85.8478,85.877,39508.0
2023-01-13 12:30:00,88.48,88.57,88.41,88.46,51887.0,85.877,85.9643,85.809,85.8575,51887.0
2023-01-13 12:40:00,88.49,88.66,88.47,88.66,38420.0,85.8867,86.0517,85.8672,86.0517,38420.0
2023-01-13 12:50:00,88.66,88.78,88.64,88.78,32147.0,86.0517,86.1681,86.0322,86.1681,32147.0
2023-01-13 13:00:00,88.78,88.8,88.7,88.72,48531.0,86.1681,86.1875,86.0905,86.1099,48531.0
2023-01-13 13:10:00,88.72,88.77,88.68,88.73,43473.0,86.1099,86.1584,86.0711,86.1196,43473.0
2023-01-13 13:20:00,88.73,88.74,88.65,88.73,36018.0,86.1196,86.1293,86.042,86.1196,36018.0
2023-01-13 13:30:00,88.73,88.83,88.71,88.81,38266.0,86.1196,86.2167,86.1002,86.1972,38266.0
2023-01-13 13:40:00,88.82,88.98,88.8,88.97,69968.0,86.207,86.3622,86.1875,86.3525,69968.0
2023-01-13 13:50:00,88.97,88.97,88.86,88.94,52394.0,86.3525,86.3525,86.2458,86.3234,52394.0
2023-01-13 14:00:00,88.94,88.98,88.89,88.95,40732.0,86.3234,86.3622,86.2749,86.3331,40732.0
2023-01-13 14:10:00,88.95,89.03,88.95,89.02,93879.0,86.3331,86.4108,86.3331,86.4011,93879.0
2023-01-13 14:20:00,89.02,89.02,88.9,88.95,70582.0,86.4011,86.4011,86.2846,86.3331,70582.0
2023-01-13 14:30:00,88.95,89.08,88.94,89.08,65324.0,86.3331,86.4593,86.3234,86.4593,65324.0
2023-01-13 14:40:00,89.07,89.07,89.0,89.03,58810.0,86.4496,86.4496,86.3817,86.4108,58810.0
2023-01-13 14:50:00,89.04,89.15,89.02,89.12,81275.0,86.4205,86.5272,86.4011,86.4981,81275.0
2023-01-13 15:00:00,89.12,89.19,89.1,89.18,57256.0,86.4981,86.5661,86.4787,86.5564,57256.0
2023-01-13 15:10:00,89.19,89.21,89.09,89.1,70280.0,86.5661,86.5855,86.469,86.4787,70280.0
2023-01-13 15:20:00,89.11,89.23,89.11,89.23,70961.0,86.4884,86.6049,86.4884,86.6049,70961.0
2023-01-13 15:30:00,89.23,89.47,89.21,89.46,113082.0,86.6049,86.8378,86.5855,86.8281,113082.0
2023-01-13 15:40:00,89.46,89.47,89.33,89.4,135301.0,86.8281,86.8378,86.7019,86.7699,135301.0
2023-01-13 15:50:00,89.4,89.4,89.18,89.18,438300.0,86.7699,86.7699,86.5564,86.5564,438300.0
2023-01-17 09:30:00,89.19,89.4,88.93,88.93,179080.0,86.5661,86.7699,86.3137,86.3137,179080.0
2023-01-17 09:40:00,88.91,89.33,88.75,89.2,163936.0,86.2943,86.7019,86.139,86.5758,163936.0
2023-01-17 09:50:00,89.2,89.24,88.89,88.98,156639.0,86.5758,86.6146,86.2749,86.3622,156639.0
2023-01-17 10:00:00,88.99,89.28,88.98,89.12,103203.0,86.372,86.6534,86.3622,86.4981,103203.0
2023-01-17 10:10:00,89.12,89.24,89.07,89.11,108876.0,86.4981,86.6146,86.4496,86.4884,108876.0
2023-01-17 10:20:00,89.11,89.44,89.07,89.38,115508.0,86.4884,86.8087,86.4496,86.7505,115508.0
2023-01-17 10:30:00,89.39,89.4,88.89,88.89,74835.0,86.7602,86.7699,86.2749,86.2749,74835.0
2023-01-17 10:40:00,88.9,88.98,88.78,88.95,97729.0,86.2846,86.3622,86.1681,86.3331,97729.0
2023-01-17 10:50:00,88.94,88.94,88.71,88.76,61990.0,86.3234,86.3234,86.1002,86.1487,61990.0
2023-01-17 11:00:00,88.74,88.87,88.68,88.84,71290.0,86.1293,86.2555,86.0711,86.2264,71290.0
2023-01-17 11:10:00,88.84,88.95,88.78,88.93,49081.0,86.2264,86.3331,86.1681,86.3137,49081.0
2023-01-17 11:20:00,88.93,89.08,88.92,89.04,74192.0,86.3137,86.4593,86.304,86.4205,74192.0
2023-01-17 11:30:00,89.04,89.15,88.98,89.04,88653.0,86.4205,86.5272,86.3622,86.4205,88653.0
2023-01-17 11:40:00,89.05,89.05,88.82,88.84,36887.0,86.4302,86.4302,86.207,86.2264,36887.0
2023-01-17 11:50:00,88.85,89.04,88.78,89.0,73862.0,86.2361,86.4205,86.1681,86.3817,73862.0
2023-01-17 12:00:00,89.01,89.13,88.99,89.0,88815.0,86.3914,86.5078,86.372,86.3817,88815.0
2023-01-17 12:10:00,89.0,89.06,88.98,89.02,53862.0,86.3817,86.4399,86.3622,86.4011,53862.0
2023-01-17 12:20:00,89.01,89.05,88.88,88.97,87295.0,86.3914,86.4302,86.2652,86.3525,87295.0
2023-01-17 12:30:00,88.97,89.16,88.96,89.05,72879.0,86.3525,86.537,86.3428,86.4302,72879.0
2023-01-17 12:40:00,89.06,89.09,88.91,88.92,49379.0,86.4399,86.469,86.2943,86.304,49379.0
2023-01-17 12:50:00,88.91,88.96,88.83,88.92,79807.0,86.2943,86.3428,86.2167,86.304,79807.0
2023-01-17 13:00:00,88.93,88.98,88.89,88.94,87287.0,86.3137,86.3622,86.2749,86.3234,87287.0
2023-01-17 13:10:00,88.93,89.0,88.89,88.97,65592.0,86.3137,86.3817,86.2749,86.3525,65592.0
2023-01-17 13:20:00,88.97,89.01,88.91,88.93,68040.0,86.3525,86.3914,86.2943,86.3137,68040.0
2023-01-17 13:30:00,88.92,89.04,88.89,89.02,67737.0,86.304,86.4205,86.2749,86.4011,67737.0
2023-01-17 13:40:00,89.03,89.12,88.98,89.12,64732.0,86.4108,86.4981,86.3622,86.4981,64732.0
2023-01-17 13:50:00,89.12,89.13,89.02,89.06,49116.0,86.4981,86.5078,86.4011,86.4399,49116.0
2023-01-17 14:00:00,89.06,89.11,88.96,88.96,87938.0,86.4399,86.4884,86.3428,86.3428,87938.0
2023-01-17 14:10:00,88.96,88.97,88.74,88.87,294648.0,86.3428,86.3525,86.1293,86.2555,294648.0
2023-01-17 14:20:00,88.86,88.89,88.83,88.87,120381.0,86.2458,86.2749,86.2167,86.2555,120381.0
2023-01-17 14:30:00,88.87,88.97,88.86,88.95,96053.0,86.2555,86.3525,86.2458,86.3331,96053.0
2023-01-17 14:40:00,88.95,89.04,88.8,88.84,56183.0,86.3331,86.4205,86.1875,86.2264,56183.0
2023-01-17 14:50:00,88.85,88.86,88.65,88.66,109717.0,86.2361,86.2458,86.042,86.0517,109717.0
2023-01-17 15:00:00,88.66,88.78,88.61,88.64,92164.0,86.0517,86.1681,86.0031,86.0322,92164.0
2023-01-17 15:10:00,88.64,88.71,88.6,88.66,101807.0,86.0322,86.1002,85.9934,86.0517,101807.0
2023-01-17 15:20:00,88.65,88.66,88.5,88.52,107248.0,86.042,86.0517,85.8964,85.9158,107248.0
2023-01-17 15:30:00,88.52,88.66,88.5,88.64,107281.0,85.9158,86.0517,85.8964,86.0322,107281.0
2023-01-17 15:40:00,88.64,88.7,88.46,88.51,155686.0,86.0322,86.0905,85.8575,85.9061,155686.0
2023-01-17 15:50:00,88.5,88.67,88.42,88.61,716341.0,85.8964,86.0614,85.8187,86.0031,716341.0
2023-01-18 09:30:00,88.6,88.63,87.7,87.81,158572.0,85.9934,86.0225,85.1199,85.2267,158572.0
2023-01-18 09:40:00,87.9,88.44,87.87,88.23,185171.0,85.314,85.8381,85.2849,85.6343,185171.0
2023-01-18 09:50:00,88.23,88.42,88.15,88.3,86029.0,85.6343,85.8187,85.5567,85.7023,86029.0
2023-01-18 10:00:00,88.31,88.43,88.22,88.25,95872.0,85.712,85.8284,85.6246,85.6537,95872.0
2023-01-18 10:10:00,88.25,88.47,88.23,88.47,307776.0,85.6537,85.8672,85.6343,85.8672,307776.0
2023-01-18 10:20:00,88.48,88.6,88.43,88.54,127961.0,85.877,85.9934,85.8284,85.9352,127961.0
2023-01-18 10:30:00,88.54,88.56,88.32,88.45,143631.0,85.9352,85.9546,85.7217,85.8478,143631.0
2023-01-18 10:40:00,88.47,88.56,88.2,88.28,171903.0,85.8672,85.9546,85.6052,85.6828,171903.0
2023-01-18 10:50:00,88.27,88.36,88.2,88.27,63158.0,85.6731,85.7605,85.6052,85.6731,63158.0
2023-01-18 11:00:00,88.27,88.41,88.12,88.13,77522.0,85.6731,85.809,85.5275,85.5373,77522.0
2023-01-18 11:10:00,88.12,88.19,88.02,88.15,74982.0,85.5275,85.5955,85.4305,85.5567,74982.0
2023-01-18 11:20:00,88.13,88.21,88.06,88.17,110632.0,85.5373,85.6149,85.4693,85.5761,110632.0
2023-01-18 11:30:00,88.18,88.2,87.84,87.99,97528.0,85.5858,85.6052,85.2558,85.4014,97528.0
2023-01-18 11:40:00,87.99,88.18,87.96,88.14,97342.0,85.4014,85.5858,85.3723,85.547,97342.0
2023-01-18 11:50:00,88.13,88.13,87.86,87.99,90119.0,85.5373,85.5373,85.2752,85.4014,90119.0
2023-01-18 12:00:00,87.99,88.19,87.99,88.06,93838.0,85.4014,85.5955,85.4014,85.4693,93838.0
2023-01-18 12:10:00,88.06,88.06,87.66,87.7,92780.0,85.4693,85.4693,85.0811,85.1199,92780.0
2023-01-18 12:20:00,87.69,87.71,87.61,87.68,82876.0,85.1102,85.1296,85.0326,85.1005,82876.0
2023-01-18 12:30:00,87.67,87.82,87.64,87.8,76707.0,85.0908,85.2364,85.0617,85.217,76707.0
2023-01-18 12:40:00,87.8,87.87,87.78,87.84,43325.0,85.217,85.2849,85.1975,85.2558,43325.0
2023-01-18 12:50:00,87.84,87.85,87.66,87.67,89201.0,85.2558,85.2655,85.0811,85.0908,89201.0
2023-01-18 13:00:00,87.67,87.68,87.56,87.61,89503.0,85.0908,85.1005,84.984,85.0326,89503.0
2023-01-18 13:10:00,87.61,87.68,87.53,87.56,43689.0,85.0326,85.1005,84.9549,84.984,43689.0
2023-01-18 13:20:00,87.55,87.76,87.53,87.74,90543.0,84.9743,85.1781,84.9549,85.1587,90543.0
2023-01-18 13:30:00,87.73,87.76,87.65,87.72,41276.0,85.149,85.1781,85.0714,85.1393,41276.0
2023-01-18 13:40:00,87.72,87.85,87.71,87.76,58938.0,85.1393,85.2655,85.1296,85.1781,58938.0
2023-01-18 13:50:00,87.75,87.82,87.7,87.74,32500.0,85.1684,85.2364,85.1199,85.1587,32500.0
2023-01-18 14:00:00,87.74,87.76,87.64,87.68,35412.0,85.1587,85.1781,85.0617,85.1005,35412.0
2023-01-18 14:10:00,87.68,87.72,87.65,87.67,34879.0,85.1005,85.1393,85.0714,85.0908,34879.0
2023-01-18 14:20:00,87.67,87.7,87.6,87.63,58375.0,85.0908,85.1199,85.0228,85.052,58375.0
2023-01-18 14:30:00,87.63,87.66,87.54,87.54,63606.0,85.052,85.0811,84.9646,84.9646,63606.0
2023-01-18 14:40:00,87.54,87.63,87.44,87.45,158903.0,84.9646,85.052,84.8676,84.8773,158903.0
2023-01-18 14:50:00,87.45,87.45,87.29,87.33,72529.0,84.8773,84.8773,84.722,84.7608,72529.0
2023-01-18 15:00:00,87.32,87.34,87.17,87.22,100374.0,84.7511,84.7705,84.6055,84.654,100374.0
2023-01-18 15:10:00,87.21,87.35,87.08,87.09,83923.0,84.6443,84.7802,84.5181,84.5278,83923.0
2023-01-18 15:20:00,87.09,87.16,87.02,87.04,110445.0,84.5278,84.5958,84.4599,84.4793,110445.0
2023-01-18 15:30:00,87.04,87.07,86.82,86.82,182054.0,84.4793,84.5084,84.2658,84.2658,182054.0
2023-01-18 15:40:00,86.82,86.83,86.6,86.67,218586.0,84.2658,84.2755,84.0523,84.1202,218586.0
2023-01-18 15:50:00,86.67,86.76,86.6,86.73,455708.0,84.1202,84.2076,84.0523,84.1784,455708.0
2023-01-19 09:30:00,86.4,86.99,86.19,86.55,123970.0,83.8581,84.4308,83.6543,84.0037,123970.0
2023-01-19 09:40:00,86.56,86.7,86.18,86.24,84919.0,84.0134,84.1493,83.6446,83.7029,84919.0
2023-01-19 09:50:00,86.24,86.26,86.08,86.13,110584.0,83.7029,83.7223,83.5476,83.5961,110584.0
2023-01-19 10:00:00,86.13,86.31,86.04,86.27,85923.0,83.5961,83.7708,83.5087,83.732,85923.0
2023-01-19 10:10:00,86.26,86.3,85.95,86.11,110758.0,83.7223,83.7611,83.4214,83.5767,110758.0
2023-01-19 10:20:00,86.13,86.41,86.02,86.32,99216.0,83.5961,83.8679,83.4893,83.7805,99216.0
2023-01-19 10:30:00,86.32,86.32,85.88,85.91,80969.0,83.7805,83.7805,83.3534,83.3826,80969.0
2023-01-19 10:40:00,85.93,85.98,85.77,85.87,141755.0,83.402,83.4505,83.2467,83.3437,141755.0
2023-01-19 10:50:00,85.86,85.86,85.56,85.63,95494.0,83.334,83.334,83.0429,83.1108,95494.0
2023-01-19 11:00:00,85.63,85.73,85.5,85.64,149802.0,83.1108,83.2079,82.9846,83.1205,149802.0
2023-01-19 11:10:00,85.65,85.93,85.65,85.76,112045.0,83.1302,83.402,83.1302,83.237,112045.0
2023-01-19 11:20:00,85.75,85.77,85.49,85.52,80889.0,83.2273,83.2467,82.9749,83.004,80889.0
2023-01-19 11:30:00,85.52,85.61,85.44,85.61,81818.0,83.004,83.0914,82.9264,83.0914,81818.0
2023-01-19 11:40:00,85.6,85.61,85.36,85.47,98211.0,83.0817,83.0914,82.8487,82.9555,98211.0
2023-01-19 11:50:00,85.48,85.48,85.25,85.37,68889.0,82.9652,82.9652,82.742,82.8585,68889.0
2023-01-19 12:00:00,85.37,85.67,85.37,85.61,63132.0,82.8585,83.1496,82.8585,83.0914,63132.0
2023-01-19 12:10:00,85.61,85.77,85.54,85.71,76697.0,83.0914,83.2467,83.0234,83.1884,76697.0
2023-01-19 12:20:00,85.7,85.7,85.56,85.59,49269.0,83.1787,83.1787,83.0429,83.072,49269.0
2023-01-19 12:30:00,85.6,85.71,85.57,85.67,42993.0,83.0817,83.1884,83.0526,83.1496,42993.0
2023-01-19 12:40:00,85.67,85.74,85.52,85.65,86396.0,83.1496,83.2176,83.004,83.1302,86396.0
2023-01-19 12:50:00,85.68,85.69,85.5,85.65,50596.0,83.1593,83.169,82.9846,83.1302,50596.0
2023-01-19 13:00:00,85.66,85.89,85.65,85.86,67649.0,83.1399,83.3632,83.1302,83.334,67649.0
2023-01-19 13:10:00,85.85,86.07,85.81,86.06,65542.0,83.3243,83.5379,83.2855,83.5282,65542.0
2023-01-19 13:20:00,86.05,86.11,85.98,86.1,84095.0,83.5184,83.5767,83.4505,83.567,84095.0
2023-01-19 13:30:00,86.1,86.25,86.02,86.05,97232.0,83.567,83.7126,83.4893,83.5184,97232.0
2023-01-19 13:40:00,86.05,86.24,86.04,86.14,89935.0,83.5184,83.7029,83.5087,83.6058,89935.0
2023-01-19 13:50:00,86.14,86.16,86.02,86.1,63034.0,83.6058,83.6252,83.4893,83.567,63034.0
2023-01-19 14:00:00,86.09,86.14,86.0,86.06,56742.0,83.5573,83.6058,83.4699,83.5282,56742.0
2023-01-19 14:10:00,86.06,86.26,86.06,86.18,52963.0,83.5282,83.7223,83.5282,83.6446,52963.0
2023-01-19 14:20:00,86.19,86.37,86.17,86.31,40323.0,83.6543,83.829,83.6349,83.7708,40323.0
2023-01-19 14:30:00,86.31,86.54,86.27,86.47,62012.0,83.7708,83.994,83.732,83.9261,62012.0
2023-01-19 14:40:00,86.47,86.52,86.35,86.42,51552.0,83.9261,83.9746,83.8096,83.8776,51552.0
2023-01-19 14:50:00,86.41,86.44,86.34,86.34,39494.0,83.8679,83.897,83.7999,83.7999,39494.0
2023-01-19 15:00:00,86.34,86.39,86.24,86.26,44339.0,83.7999,83.8484,83.7029,83.7223,44339.0
2023-01-19 15:10:00,86.27,86.31,86.15,86.26,90332.0,83.732,83.7708,83.6155,83.7223,90332.0
2023-01-19 15:20:00,86.26,86.35,86.21,86.32,73293.0,83.7223,83.8096,83.6737,83.7805,73293.0
2023-01-19 15:30:00,86.33,86.46,86.3,86.37,139742.0,83.7902,83.9164,83.7611,83.829,139742.0
2023-01-19 15:40:00,86.37,86.37,86.18,86.23,96561.0,83.829,83.829,83.6446,83.6931,96561.0
2023-01-19 15:50:00,86.22,86.25,85.91,85.95,418155.0,83.6834,83.7126,83.3826,83.4214,418155.0
2023-01-20 09:30:00,86.03,86.03,85.56,85.6,546931.0,83.499,83.499,83.0429,83.0817,546931.0
2023-01-20 09:40:00,85.56,85.8,85.5,85.59,88103.0,83.0429,83.2758,82.9846,83.072,88103.0
2023-01-20 09:50:00,85.6,85.68,85.5,85.54,80729.0,83.0817,83.1593,82.9846,83.0234,80729.0
2023-01-20 10:00:00,85.54,85.94,85.49,85.94,76706.0,83.0234,83.4117,82.9749,83.4117,76706.0
2023-01-20 10:10:00,85.92,86.05,85.89,85.91,92863.0,83.3923,83.5184,83.3632,83.3826,92863.0
2023-01-20 10:20:00,85.9,86.19,85.84,86.15,79597.0,83.3729,83.6543,83.3146,83.6155,79597.0
2023-01-20 10:30:00,86.16,86.23,86.07,86.16,54263.0,83.6252,83.6931,83.5379,83.6252,54263.0
2023-01-20 10:40:00,86.15,86.36,86.13,86.36,56116.0,83.6155,83.8193,83.5961,83.8193,56116.0
2023-01-20 10:50:00,86.35,86.48,86.3,86.42,39785.0,83.8096,83.9358,83.7611,83.8776,39785.0
2023-01-20 11:00:00,86.4,86.52,86.37,86.38,54575.0,83.8581,83.9746,83.829,83.8387,54575.0
2023-01-20 11:10:00,86.37,86.57,86.37,86.56,84342.0,83.829,84.0231,83.829,84.0134,84342.0
2023-01-20 11:20:00,86.57,86.7,86.5,86.67,62022.0,84.0231,84.1493,83.9552,84.1202,62022.0
2023-01-20 11:30:00,86.69,86.75,86.56,86.59,52856.0,84.1396,84.1979,84.0134,84.0426,52856.0
2023-01-20 11:40:00,86.59,86.7,86.58,86.68,31059.0,84.0426,84.1493,84.0329,84.1299,31059.0
2023-01-20 11:50:00,86.68,86.68,86.54,86.62,37101.0,84.1299,84.1299,83.994,84.0717,37101.0
2023-01-20 12:00:00,86.63,86.66,86.56,86.64,40332.0,84.0814,84.1105,84.0134,84.0911,40332.0
2023-01-20 12:10:00,86.64,86.71,86.58,86.65,63098.0,84.0911,84.159,84.0329,84.1008,63098.0
2023-01-20 12:20:00,86.66,86.75,86.63,86.74,43806.0,84.1105,84.1979,84.0814,84.1881,43806.0
2023-01-20 12:30:00,86.74,86.75,86.64,86.7,36317.0,84.1881,84.1979,84.0911,84.1493,36317.0
2023-01-20 12:40:00,86.7,86.74,86.68,86.73,33740.0,84.1493,84.1881,84.1299,84.1784,33740.0
2023-01-20 12:50:00,86.73,86.76,86.65,86.66,40333.0,84.1784,84.2076,84.1008,84.1105,40333.0
2023-01-20 13:00:00,86.66,86.76,86.6,86.63,80897.0,84.1105,84.2076,84.0523,84.0814,80897.0
2023-01-20 13:10:00,86.62,86.65,86.44,86.45,39758.0,84.0717,84.1008,83.897,83.9067,39758.0
2023-01-20 13:20:00,86.44,86.59,86.43,86.56,47654.0,83.897,84.0426,83.8873,84.0134,47654.0
2023-01-20 13:30:00,86.57,86.73,86.56,86.67,147390.0,84.0231,84.1784,84.0134,84.1202,147390.0
2023-01-20 13:40:00,86.67,86.69,86.46,86.6,82071.0,84.1202,84.1396,83.9164,84.0523,82071.0
2023-01-20 13:50:00,86.59,86.7,86.59,86.68,63797.0,84.0426,84.1493,84.0426,84.1299,63797.0
2023-01-20 14:00:00,86.7,86.83,86.66,86.83,74083.0,84.1493,84.2755,84.1105,84.2755,74083.0
2023-01-20 14:10:00,86.84,86.92,86.81,86.83,74888.0,84.2852,84.3629,84.2561,84.2755,74888.0
2023-01-20 14:20:00,86.83,86.97,86.81,86.88,63890.0,84.2755,84.4114,84.2561,84.324,63890.0
2023-01-20 14:30:00,86.88,87.01,86.87,86.94,76422.0,84.324,84.4502,84.3143,84.3823,76422.0
2023-01-20 14:40:00,86.94,86.95,86.82,86.84,60517.0,84.3823,84.392,84.2658,84.2852,60517.0
2023-01-20 14:50:00,86.84,86.87,86.77,86.87,49650.0,84.2852,84.3143,84.2173,84.3143,49650.0
2023-01-20 15:00:00,86.86,87.0,86.85,86.99,112223.0,84.3046,84.4405,84.2949,84.4308,112223.0
2023-01-20 15:10:00,86.98,87.15,86.96,87.13,109559.0,84.4211,84.5861,84.4017,84.5667,109559.0
2023-01-20 15:20:00,87.13,87.13,86.98,87.09,121632.0,84.5667,84.5667,84.4211,84.5278,121632.0
2023-01-20 15:30:00,87.09,87.18,87.03,87.13,138815.0,84.5278,84.6152,84.4696,84.5667,138815.0
2023-01-20 15:40:00,87.12,87.24,87.07,87.22,232937.0,84.557,84.6734,84.5084,84.654,232937.0
2023-01-20 15:50:00,87.23,87.38,87.15,87.26,499702.0,84.6637,84.8093,84.5861,84.6928,499702.0
2023-01-23 09:30:00,87.19,87.22,86.97,87.04,125197.0,84.6249,84.654,84.4114,84.4793,125197.0
2023-01-23 09:40:00,87.03,87.46,87.03,87.43,125962.0,84.4696,84.887,84.4696,84.8578,125962.0
2023-01-23 09:50:00,87.45,87.73,87.41,87.73,98324.0,84.8773,85.149,84.8384,85.149,98324.0
2023-01-23 10:00:00,87.73,87.82,87.62,87.62,119397.0,85.149,85.2364,85.0423,85.0423,119397.0
2023-01-23 10:10:00,87.62,88.02,87.57,88.0,133875.0,85.0423,85.4305,84.9937,85.4111,133875.0
2023-01-23 10:20:00,88.0,88.23,87.91,88.13,151303.0,85.4111,85.6343,85.3237,85.5373,151303.0
2023-01-23 10:30:00,88.13,88.43,88.09,88.35,151991.0,85.5373,85.8284,85.4984,85.7508,151991.0
2023-01-23 10:40:00,88.37,88.42,88.17,88.36,148313.0,85.7702,85.8187,85.5761,85.7605,148313.0
2023-01-23 10:50:00,88.37,88.78,88.34,88.71,209741.0,85.7702,86.1681,85.7411,86.1002,209741.0
2023-01-23 11:00:00,88.7,89.02,88.66,89.02,222744.0,86.0905,86.4011,86.0517,86.4011,222744.0
2023-01-23 11:10:00,89.02,89.1,88.85,89.02,216300.0,86.4011,86.4787,86.2361,86.4011,216300.0
2023-01-23 11:20:00,89.02,89.11,88.65,88.65,91934.0,86.4011,86.4884,86.042,86.042,91934.0
2023-01-23 11:30:00,88.66,88.78,88.64,88.78,83637.0,86.0517,86.1681,86.0322,86.1681,83637.0
2023-01-23 11:40:00,88.77,89.0,88.77,89.0,87782.0,86.1584,86.3817,86.1584,86.3817,87782.0
2023-01-23 11:50:00,89.01,89.05,88.86,88.86,73253.0,86.3914,86.4302,86.2458,86.2458,73253.0
2023-01-23 12:00:00,88.87,88.88,88.63,88.71,97044.0,86.2555,86.2652,86.0225,86.1002,97044.0
2023-01-23 12:10:00,88.72,88.81,88.66,88.78,91079.0,86.1099,86.1972,86.0517,86.1681,91079.0
2023-01-23 12:20:00,88.78,88.84,88.75,88.83,62612.0,86.1681,86.2264,86.139,86.2167,62612.0
2023-01-23 12:30:00,88.83,88.86,88.72,88.75,54668.0,86.2167,86.2458,86.1099,86.139,54668.0
2023-01-23 12:40:00,88.75,88.82,88.74,88.8,56252.0,86.139,86.207,86.1293,86.1875,56252.0
2023-01-23 12:50:00,88.8,89.02,88.76,89.02,147476.0,86.1875,86.4011,86.1487,86.4011,147476.0
2023-01-23 13:00:00,89.02,89.06,88.96,89.05,134849.0,86.4011,86.4399,86.3428,86.4302,134849.0
2023-01-23 13:10:00,89.04,89.09,89.0,89.09,48692.0,86.4205,86.469,86.3817,86.469,48692.0
2023-01-23 13:20:00,89.09,89.13,89.0,89.02,82277.0,86.469,86.5078,86.3817,86.4011,82277.0
2023-01-23 13:30:00,89.02,89.04,88.98,89.03,159495.0,86.4011,86.4205,86.3622,86.4108,159495.0
2023-01-23 13:40:00,89.03,89.09,89.0,89.06,94369.0,86.4108,86.469,86.3817,86.4399,94369.0
2023-01-23 13:50:00,89.06,89.07,88.97,89.04,118426.0,86.4399,86.4496,86.3525,86.4205,118426.0
2023-01-23 14:00:00,89.04,89.05,88.84,88.88,119119.0,86.4205,86.4302,86.2264,86.2652,119119.0
2023-01-23 14:10:00,88.87,88.91,88.8,88.88,96964.0,86.2555,86.2943,86.1875,86.2652,96964.0
2023-01-23 14:20:00,88.88,88.88,88.61,88.66,91157.0,86.2652,86.2652,86.0031,86.0517,91157.0
2023-01-23 14:30:00,88.66,88.81,88.57,88.58,85198.0,86.0517,86.1972,85.9643,85.974,85198.0
2023-01-23 14:40:00,88.57,88.62,88.35,88.41,98632.0,85.9643,86.0128,85.7508,85.809,98632.0
2023-01-23 14:50:00,88.39,88.49,88.26,88.48,82808.0,85.7896,85.8867,85.6634,85.877,82808.0
2023-01-23 15:00:00,88.48,88.59,88.44,88.55,96391.0,85.877,85.9837,85.8381,85.9449,96391.0
2023-01-23 15:10:00,88.55,88.73,88.5,88.63,98754.0,85.9449,86.1196,85.8964,86.0225,98754.0
2023-01-23 15:20:00,88.63,88.68,88.51,88.61,94974.0,86.0225,86.0711,85.9061,86.0031,94974.0
2023-01-23 15:30:00,88.61,88.77,88.58,88.7,134295.0,86.0031,86.1584,85.974,86.0905,134295.0
2023-01-23 15:40:00,88.7,88.77,88.58,88.74,212400.0,86.0905,86.1584,85.974,86.1293,212400.0
2023-01-23 15:50:00,88.75,89.03,88.74,88.97,629065.0,86.139,86.4108,86.1293,86.3525,629065.0
2023-01-24 09:30:00,89.05,89.5,88.0,88.48,162876.0,86.4302,86.8669,85.4111,85.877,162876.0
2023-01-24 09:40:00,88.49,89.09,88.32,88.94,100948.0,85.8867,86.469,85.7217,86.3234,100948.0
2023-01-24 09:50:00,88.93,89.04,88.84,88.98,78761.0,86.3137,86.4205,86.2264,86.3622,78761.0
2023-01-24 10:00:00,88.98,89.2,88.8,89.19,120794.0,86.3622,86.5758,86.1875,86.5661,120794.0
2023-01-24 10:10:00,89.19,89.41,89.04,89.04,92751.0,86.5661,86.7796,86.4205,86.4205,92751.0
2023-01-24 10:20:00,89.05,89.23,89.04,89.2,191895.0,86.4302,86.6049,86.4205,86.5758,191895.0
2023-01-24 10:30:00,89.19,89.2,89.01,89.1,105141.0,86.5661,86.5758,86.3914,86.4787,105141.0
2023-01-24 10:40:00,89.09,89.14,88.98,89.09,80173.0,86.469,86.5175,86.3622,86.469,80173.0
2023-01-24 10:50:00,89.09,89.29,89.01,89.25,80192.0,86.469,86.6631,86.3914,86.6243,80192.0
2023-01-24 11:00:00,89.25,89.26,89.08,89.13,58821.0,86.6243,86.634,86.4593,86.5078,58821.0
2023-01-24 11:10:00,89.14,89.16,89.0,89.03,53435.0,86.5175,86.537,86.3817,86.4108,53435.0
2023-01-24 11:20:00,89.04,89.15,89.01,89.15,74594.0,86.4205,86.5272,86.3914,86.5272,74594.0
2023-01-24 11:30:00,89.15,89.15,89.0,89.03,68080.0,86.5272,86.5272,86.3817,86.4108,68080.0
2023-01-24 11:40:00,89.03,89.09,88.82,88.83,90324.0,86.4108,86.469,86.207,86.2167,90324.0
2023-01-24 11:50:00,88.84,88.99,88.78,88.84,297828.0,86.2264,86.372,86.1681,86.2264,297828.0
2023-01-24 12:00:00,88.84,89.07,88.72,89.02,163513.0,86.2264,86.4496,86.1099,86.4011,163513.0
2023-01-24 12:10:00,89.02,89.19,88.98,89.19,81784.0,86.4011,86.5661,86.3622,86.5661,81784.0
2023-01-24 12:20:00,89.19,89.27,89.09,89.26,80496.0,86.5661,86.6437,86.469,86.634,80496.0
2023-01-24 12:30:00,89.25,89.25,89.08,89.18,77770.0,86.6243,86.6243,86.4593,86.5564,77770.0
2023-01-24 12:40:00,89.19,89.22,89.15,89.22,64491.0,86.5661,86.5952,86.5272,86.5952,64491.0
2023-01-24 12:50:00,89.21,89.41,89.19,89.38,112166.0,86.5855,86.7796,86.5661,86.7505,112166.0
2023-01-24 13:00:00,89.39,89.42,89.27,89.35,72272.0,86.7602,86.7893,86.6437,86.7214,72272.0
2023-01-24 13:10:00,89.35,89.63,89.35,89.63,143610.0,86.7214,86.9931,86.7214,86.9931,143610.0
2023-01-24 13:20:00,89.62,89.67,89.57,89.67,84205.0,86.9834,87.0319,86.9349,87.0319,84205.0
2023-01-24 13:30:00,89.68,89.72,89.65,89.71,88088.0,87.0417,87.0805,87.0125,87.0708,88088.0
2023-01-24 13:40:00,89.72,89.91,89.71,89.88,130942.0,87.0805,87.2649,87.0708,87.2358,130942.0
2023-01-24 13:50:00,89.88,89.88,89.76,89.84,87186.0,87.2358,87.2358,87.1193,87.1969,87186.0
2023-01-24 14:00:00,89.84,89.88,89.7,89.78,117482.0,87.1969,87.2358,87.0611,87.1387,117482.0
2023-01-24 14:10:00,89.79,89.92,89.75,89.91,133624.0,87.1484,87.2746,87.1096,87.2649,133624.0
2023-01-24 14:20:00,89.92,90.0,89.87,89.98,160538.0,87.2746,87.3522,87.2261,87.3328,160538.0
2023-01-24 14:30:00,89.98,90.1,89.97,90.04,468022.0,87.3328,87.4493,87.3231,87.3911,468022.0
2023-01-24 14:40:00,90.04,90.08,89.9,89.9,101042.0,87.3911,87.4299,87.2552,87.2552,101042.0
2023-01-24 14:50:00,89.91,89.92,89.78,89.86,83129.0,87.2649,87.2746,87.1387,87.2164,83129.0
2023-01-24 15:00:00,89.86,89.86,89.64,89.74,104271.0,87.2164,87.2164,87.0028,87.0999,104271.0
2023-01-24 15:10:00,89.73,89.79,89.68,89.69,86166.0,87.0902,87.1484,87.0417,87.0514,86166.0
2023-01-24 15:20:00,89.68,89.7,89.58,89.65,101409.0,87.0417,87.0611,86.9446,87.0125,101409.0
2023-01-24 15:30:00,89.65,89.67,89.43,89.49,178468.0,87.0125,87.0319,86.799,86.8572,178468.0
2023-01-24 15:40:00,89.5,89.51,89.32,89.41,239096.0,86.8669,86.8767,86.6922,86.7796,239096.0
2023-01-24 15:50:00,89.4,89.83,89.38,89.69,811316.0,86.7699,87.1872,86.7505,87.0514,811316.0
2023-01-25 09:30:00,88.7,88.82,88.26,88.38,237868.0,86.0905,86.207,85.6634,85.7799,237868.0
2023-01-25 09:40:00,88.39,88.39,87.95,88.02,212944.0,85.7896,85.7896,85.3625,85.4305,212944.0
2023-01-25 09:50:00,88.03,88.26,87.87,87.91,197169.0,85.4402,85.6634,85.2849,85.3237,197169.0
2023-01-25 10:00:00,87.89,88.03,87.74,88.03,263298.0,85.3043,85.4402,85.1587,85.4402,263298.0
2023-01-25 10:10:00,88.03,88.23,87.84,88.19,127341.0,85.4402,85.6343,85.2558,85.5955,127341.0
2023-01-25 10:20:00,88.18,88.35,88.09,88.34,171881.0,85.5858,85.7508,85.4984,85.7411,171881.0
2023-01-25 10:30:00,88.35,88.46,88.21,88.28,103012.0,85.7508,85.8575,85.6149,85.6828,103012.0
2023-01-25 10:40:00,88.28,88.54,88.24,88.42,102417.0,85.6828,85.9352,85.644,85.8187,102417.0
2023-01-25 10:50:00,88.42,88.67,88.36,88.67,65976.0,85.8187,86.0614,85.7605,86.0614,65976.0
2023-01-25 11:00:00,88.65,88.71,88.59,88.62,69422.0,86.042,86.1002,85.9837,86.0128,69422.0
2023-01-25 11:10:00,88.63,89.04,88.62,88.98,71982.0,86.0225,86.4205,86.0128,86.3622,71982.0
2023-01-25 11:20:00,88.99,89.15,88.94,89.03,83599.0,86.372,86.5272,86.3234,86.4108,83599.0
2023-01-25 11:30:00,89.04,89.16,88.96,88.99,95854.0,86.4205,86.537,86.3428,86.372,95854.0
2023-01-25 11:40:00,88.99,89.12,88.95,89.12,100850.0,86.372,86.4981,86.3331,86.4981,100850.0
2023-01-25 11:50:00,89.13,89.36,89.09,89.24,84805.0,86.5078,86.7311,86.469,86.6146,84805.0
2023-01-25 12:00:00,89.23,89.31,89.21,89.23,116627.0,86.6049,86.6825,86.5855,86.6049,116627.0
2023-01-25 12:10:00,89.23,89.32,89.17,89.31,75888.0,86.6049,86.6922,86.5467,86.6825,75888.0
2023-01-25 12:20:00,89.31,89.39,89.14,89.19,119813.0,86.6825,86.7602,86.5175,86.5661,119813.0
2023-01-25 12:30:00,89.2,89.33,89.12,89.31,57289.0,86.5758,86.7019,86.4981,86.6825,57289.0
2023-01-25 12:40:00,89.31,89.36,89.2,89.23,56409.0,86.6825,86.7311,86.5758,86.6049,56409.0
2023-01-25 12:50:00,89.23,89.32,89.2,89.28,54289.0,86.6049,86.6922,86.5758,86.6534,54289.0
2023-01-25 13:00:00,89.29,89.43,89.24,89.42,78760.0,86.6631,86.799,86.6146,86.7893,78760.0
2023-01-25 13:10:00,89.43,89.57,89.42,89.51,51073.0,86.799,86.9349,86.7893,86.8767,51073.0
2023-01-25 13:20:00,89.51,89.63,89.5,89.56,49549.0,86.8767,86.9931,86.8669,86.9252,49549.0
2023-01-25 13:30:00,89.57,89.6,89.48,89.51,84435.0,86.9349,86.964,86.8475,86.8767,84435.0
2023-01-25 13:40:00,89.51,89.68,89.47,89.66,65143.0,86.8767,87.0417,86.8378,87.0222,65143.0
2023-01-25 13:50:00,89.66,89.71,89.58,89.68,87458.0,87.0222,87.0708,86.9446,87.0417,87458.0
2023-01-25 14:00:00,89.68,89.7,89.61,89.65,53084.0,87.0417,87.0611,86.9737,87.0125,53084.0
2023-01-25 14:10:00,89.66,89.85,89.64,89.85,107883.0,87.0222,87.2067,87.0028,87.2067,107883.0
2023-01-25 14:20:00,89.85,89.86,89.63,89.64,80228.0,87.2067,87.2164,86.9931,87.0028,80228.0
2023-01-25 14:30:00,89.65,89.66,89.47,89.54,45541.0,87.0125,87.0222,86.8378,86.9058,45541.0
2023-01-25 14:40:00,89.53,89.59,89.48,89.56,55229.0,86.8961,86.9543,86.8475,86.9252,55229.0
2023-01-25 14:50:00,89.57,89.7,89.57,89.64,72942.0,86.9349,87.0611,86.9349,87.0028,72942.0
2023-01-25 15:00:00,89.65,89.73,89.61,89.61,84069.0,87.0125,87.0902,86.9737,86.9737,84069.0
2023-01-25 15:10:00,89.62,89.63,89.44,89.47,114969.0,86.9834,86.9931,86.8087,86.8378,114969.0
2023-01-25 15:20:00,89.48,89.53,89.39,89.5,83875.0,86.8475,86.8961,86.7602,86.8669,83875.0
2023-01-25 15:30:00,89.51,89.56,89.39,89.48,97833.0,86.8767,86.9252,86.7602,86.8475,97833.0
2023-01-25 15:40:00,89.47,89.5,89.34,89.42,164241.0,86.8378,86.8669,86.7117,86.7893,164241.0
2023-01-25 15:50:00,89.41,89.64,89.35,89.64,441252.0,86.7796,87.0028,86.7214,87.0028,441252.0
2023-01-26 09:30:00,89.89,89.98,89.54,89.61,502159.0,87.2455,87.3328,86.9058,86.9737,502159.0
2023-01-26 09:40:00,89.62,89.87,89.49,89.72,398471.0,86.9834,87.2261,86.8572,87.0805,398471.0
2023-01-26 09:50:00,89.73,89.96,89.72,89.95,130979.0,87.0902,87.3134,87.0805,87.3037,130979.0
2023-01-26 10:00:00,89.95,90.2,89.8,90.09,211504.0,87.3037,87.5464,87.1581,87.4396,211504.0
2023-01-26 10:10:00,90.09,90.49,90.03,90.2,123102.0,87.4396,87.8278,87.3814,87.5464,123102.0
2023-01-26 10:20:00,90.2,90.48,90.18,90.38,114665.0,87.5464,87.8181,87.5269,87.7211,114665.0
2023-01-26 10:30:00,90.39,90.47,89.97,89.97,84999.0,87.7308,87.8084,87.3231,87.3231,84999.0
2023-01-26 10:40:00,89.98,89.98,89.71,89.8,47158.0,87.3328,87.3328,87.0708,87.1581,47158.0
2023-01-26 10:50:00,89.8,89.85,89.39,89.45,74636.0,87.1581,87.2067,86.7602,86.8184,74636.0
2023-01-26 11:00:00,89.45,89.7,89.36,89.58,113344.0,86.8184,87.0611,86.7311,86.9446,113344.0
2023-01-26 11:10:00,89.63,89.8,89.56,89.76,66006.0,86.9931,87.1581,86.9252,87.1193,66006.0
2023-01-26 11:20:00,89.75,89.75,89.51,89.56,71890.0,87.1096,87.1096,86.8767,86.9252,71890.0
2023-01-26 11:30:00,89.56,89.73,89.54,89.54,69666.0,86.9252,87.0902,86.9058,86.9058,69666.0
2023-01-26 11:40:00,89.54,89.75,89.5,89.67,49192.0,86.9058,87.1096,86.8669,87.0319,49192.0
2023-01-26 11:50:00,89.68,89.74,89.55,89.65,46289.0,87.0417,87.0999,86.9155,87.0125,46289.0
2023-01-26 12:00:00,89.66,89.79,89.65,89.79,40520.0,87.0222,87.1484,87.0125,87.1484,40520.0
2023-01-26 12:10:00,89.78,89.82,89.6,89.67,43897.0,87.1387,87.1775,86.964,87.0319,43897.0
2023-01-26 12:20:00,89.67,89.7,89.58,89.63,22529.0,87.0319,87.0611,86.9446,86.9931,22529.0
2023-01-26 12:30:00,89.63,89.66,89.51,89.54,34692.0,86.9931,87.0222,86.8767,86.9058,34692.0
2023-01-26 12:40:00,89.54,89.58,89.4,89.45,68436.0,86.9058,86.9446,86.7699,86.8184,68436.0
2023-01-26 12:50:00,89.44,89.57,89.43,89.48,45572.0,86.8087,86.9349,86.799,86.8475,45572.0
2023-01-26 13:00:00,89.48,89.55,89.09,89.18,1502073.0,86.8475,86.9155,86.469,86.5564,1502073.0
2023-01-26 13:10:00,89.19,89.35,89.16,89.18,49239.0,86.5661,86.7214,86.537,86.5564,49239.0
2023-01-26 13:20:00,89.18,89.32,89.13,89.29,55149.0,86.5564,86.6922,86.5078,86.6631,55149.0
2023-01-26 13:30:00,89.3,89.5,89.29,89.48,47638.0,86.6728,86.8669,86.6631,86.8475,47638.0
2023-01-26 13:40:00,89.48,89.53,89.39,89.39,70640.0,86.8475,86.8961,86.7602,86.7602,70640.0
2023-01-26 13:50:00,89.41,89.44,89.28,89.32,45348.0,86.7796,86.8087,86.6534,86.6922,45348.0
2023-01-26 14:00:00,89.33,89.55,89.26,89.5,48533.0,86.7019,86.9155,86.634,86.8669,48533.0
2023-01-26 14:10:00,89.51,89.61,89.47,89.59,44043.0,86.8767,86.9737,86.8378,86.9543,44043.0
2023-01-26 14:20:00,89.59,89.65,89.53,89.59,56847.0,86.9543,87.0125,86.8961,86.9543,56847.0
2023-01-26 14:30:00,89.59,89.67,89.55,89.59,61250.0,86.9543,87.0319,86.9155,86.9543,61250.0
2023-01-26 14:40:00,89.59,89.66,89.55,89.56,82671.0,86.9543,87.0222,86.9155,86.9252,82671.0
2023-01-26 14:50:00,89.56,89.58,89.48,89.5,60939.0,86.9252,86.9446,86.8475,86.8669,60939.0
2023-01-26 15:00:00,89.5,89.74,89.49,89.59,112412.0,86.8669,87.0999,86.8572,86.9543,112412.0
2023-01-26 15:10:00,89.59,89.75,89.57,89.73,66378.0,86.9543,87.1096,86.9349,87.0902,66378.0
2023-01-26 15:20:00,89.73,89.84,89.7,89.74,122814.0,87.0902,87.1969,87.0611,87.0999,122814.0
2023-01-26 15:30:00,89.74,89.82,89.67,89.7,97825.0,87.0999,87.1775,87.0319,87.0611,97825.0
2023-01-26 15:40:00,89.7,89.74,89.61,89.66,160678.0,87.0611,87.0999,86.9737,87.0222,160678.0
2023-01-26 15:50:00,89.66,89.85,89.65,89.83,435978.0,87.0222,87.2067,87.0125,87.1872,435978.0
2023-01-27 09:30:00,89.5,89.72,89.34,89.66,104936.0,86.8669,87.0805,86.7117,87.0222,104936.0
2023-01-27 09:40:00,89.67,89.72,89.5,89.6,102329.0,87.0319,87.0805,86.8669,86.964,102329.0
2023-01-27 09:50:00,89.61,89.66,89.39,89.53,101994.0,86.9737,87.0222,86.7602,86.8961,101994.0
2023-01-27 10:00:00,89.53,89.71,89.43,89.62,87528.0,86.8961,87.0708,86.799,86.9834,87528.0
2023-01-27 10:10:00,89.64,89.71,89.5,89.54,97536.0,87.0028,87.0708,86.8669,86.9058,97536.0
2023-01-27 10:20:00,89.55,89.63,89.49,89.62,101867.0,86.9155,86.9931,86.8572,86.9834,101867.0
2023-01-27 10:30:00,89.63,89.68,89.51,89.54,46767.0,86.9931,87.0417,86.8767,86.9058,46767.0
2023-01-27 10:40:00,89.53,89.69,89.49,89.54,56673.0,86.8961,87.0514,86.8572,86.9058,56673.0
2023-01-27 10:50:00,89.53,89.55,89.35,89.4,101818.0,86.8961,86.9155,86.7214,86.7699,101818.0
2023-01-27 11:00:00,89.39,89.44,89.24,89.27,160433.0,86.7602,86.8087,86.6146,86.6437,160433.0
2023-01-27 11:10:00,89.26,89.32,89.23,89.27,49751.0,86.634,86.6922,86.6049,86.6437,49751.0
2023-01-27 11:20:00,89.26,89.36,89.24,89.33,71123.0,86.634,86.7311,86.6146,86.7019,71123.0
2023-01-27 11:30:00,89.33,89.47,89.32,89.42,84523.0,86.7019,86.8378,86.6922,86.7893,84523.0
2023-01-27 11:40:00,89.43,89.45,89.32,89.33,89398.0,86.799,86.8184,86.6922,86.7019,89398.0
2023-01-27 11:50:00,89.34,89.34,89.19,89.29,78755.0,86.7117,86.7117,86.5661,86.6631,78755.0
2023-01-27 12:00:00,89.3,89.33,89.2,89.31,63964.0,86.6728,86.7019,86.5758,86.6825,63964.0
2023-01-27 12:10:00,89.31,89.57,89.3,89.49,47875.0,86.6825,86.9349,86.6728,86.8572,47875.0
2023-01-27 12:20:00,89.5,89.5,89.26,89.27,53240.0,86.8669,86.8669,86.634,86.6437,53240.0
2023-01-27 12:30:00,89.27,89.41,89.23,89.41,37482.0,86.6437,86.7796,86.6049,86.7796,37482.0
2023-01-27 12:40:00,89.41,89.44,89.35,89.41,50564.0,86.7796,86.8087,86.7214,86.7796,50564.0
2023-01-27 12:50:00,89.4,89.56,89.36,89.52,65712.0,86.7699,86.9252,86.7311,86.8864,65712.0
2023-01-27 13:00:00,89.53,89.56,89.42,89.48,58824.0,86.8961,86.9252,86.7893,86.8475,58824.0
2023-01-27 13:10:00,89.47,89.55,89.45,89.53,53994.0,86.8378,86.9155,86.8184,86.8961,53994.0
2023-01-27 13:20:00,89.54,89.6,89.45,89.59,54498.0,86.9058,86.964,86.8184,86.9543,54498.0
2023-01-27 13:30:00,89.59,89.64,89.53,89.58,65301.0,86.9543,87.0028,86.8961,86.9446,65301.0
2023-01-27 13:40:00,89.58,89.58,89.44,89.58,63043.0,86.9446,86.9446,86.8087,86.9446,63043.0
2023-01-27 13:50:00,89.58,89.66,89.47,89.51,166795.0,86.9446,87.0222,86.8378,86.8767,166795.0
2023-01-27 14:00:00,89.52,89.6,89.35,89.39,101102.0,86.8864,86.964,86.7214,86.7602,101102.0
2023-01-27 14:10:00,89.4,89.55,89.4,89.55,56694.0,86.7699,86.9155,86.7699,86.9155,56694.0
2023-01-27 14:20:00,89.55,89.55,89.39,89.45,71094.0,86.9155,86.9155,86.7602,86.8184,71094.0
2023-01-27 14:30:00,89.45,89.67,89.45,89.65,71913.0,86.8184,87.0319,86.8184,87.0125,71913.0
2023-01-27 14:40:00,89.65,89.68,89.6,89.63,68659.0,87.0125,87.0417,86.964,86.9931,68659.0
2023-01-27 14:50:00,89.63,89.68,89.57,89.64,66739.0,86.9931,87.0417,86.9349,87.0028,66739.0
2023-01-27 15:00:00,89.65,89.68,89.54,89.64,117170.0,87.0125,87.0417,86.9058,87.0028,117170.0
2023-01-27 15:10:00,89.64,89.68,89.49,89.58,103796.0,87.0028,87.0417,86.8572,86.9446,103796.0
2023-01-27 15:20:00,89.59,89.6,89.43,89.45,98610.0,86.9543,86.964,86.799,86.8184,98610.0
2023-01-27 15:30:00,89.45,89.57,89.44,89.47,110676.0,86.8184,86.9349,86.8087,86.8378,110676.0
2023-01-27 15:40:00,89.47,89.51,89.28,89.36,194969.0,86.8378,86.8767,86.6534,86.7311,194969.0
2023-01-27 15:50:00,89.36,89.39,88.96,88.99,561461.0,86.7311,86.7602,86.3428,86.372,561461.0
2023-01-30 09:30:00,88.47,88.62,87.78,87.97,288104.0,85.8672,86.0128,85.1975,85.382,288104.0
2023-01-30 09:40:00,87.98,88.04,87.71,87.87,136596.0,85.3917,85.4499,85.1296,85.2849,136596.0
2023-01-30 09:50:00,87.86,87.94,87.57,87.86,130194.0,85.2752,85.3528,84.9937,85.2752,130194.0
2023-01-30 10:00:00,87.87,88.08,87.86,87.97,141062.0,85.2849,85.4887,85.2752,85.382,141062.0
2023-01-30 10:10:00,87.97,87.99,87.57,87.6,80441.0,85.382,85.4014,84.9937,85.0228,80441.0
2023-01-30 10:20:00,87.6,87.62,87.33,87.47,291683.0,85.0228,85.0423,84.7608,84.8967,291683.0
2023-01-30 10:30:00,87.47,87.5,87.31,87.36,82729.0,84.8967,84.9258,84.7414,84.7899,82729.0
2023-01-30 10:40:00,87.35,87.38,87.07,87.33,109980.0,84.7802,84.8093,84.5084,84.7608,109980.0
2023-01-30 10:50:00,87.32,87.6,87.32,87.58,111158.0,84.7511,85.0228,84.7511,85.0034,111158.0
2023-01-30 11:00:00,87.58,87.74,87.57,87.59,106031.0,85.0034,85.1587,84.9937,85.0131,106031.0
2023-01-30 11:10:00,87.59,87.83,87.58,87.76,79522.0,85.0131,85.2461,85.0034,85.1781,79522.0
2023-01-30 11:20:00,87.75,87.81,87.55,87.68,65160.0,85.1684,85.2267,84.9743,85.1005,65160.0
2023-01-30 11:30:00,87.68,87.85,87.57,87.62,73374.0,85.1005,85.2655,84.9937,85.0423,73374.0
2023-01-30 11:40:00,87.61,87.65,87.52,87.56,51578.0,85.0326,85.0714,84.9452,84.984,51578.0
2023-01-30 11:50:00,87.56,87.6,87.4,87.57,50386.0,84.984,85.0228,84.8287,84.9937,50386.0
2023-01-30 12:00:00,87.56,87.69,87.55,87.63,63230.0,84.984,85.1102,84.9743,85.052,63230.0
2023-01-30 12:10:00,87.62,87.73,87.56,87.57,73741.0,85.0423,85.149,84.984,84.9937,73741.0
2023-01-30 12:20:00,87.57,87.58,87.44,87.55,93778.0,84.9937,85.0034,84.8676,84.9743,93778.0
2023-01-30 12:30:00,87.54,87.57,87.36,87.37,57608.0,84.9646,84.9937,84.7899,84.7996,57608.0
2023-01-30 12:40:00,87.37,87.37,87.09,87.22,106918.0,84.7996,84.7996,84.5278,84.654,106918.0
2023-01-30 12:50:00,87.22,87.23,87.09,87.17,60952.0,84.654,84.6637,84.5278,84.6055,60952.0
2023-01-30 13:00:00,87.16,87.31,87.1,87.3,62651.0,84.5958,84.7414,84.5376,84.7317,62651.0
2023-01-30 13:10:00,87.3,87.54,87.27,87.49,78661.0,84.7317,84.9646,84.7026,84.9161,78661.0
2023-01-30 13:20:00,87.49,87.55,87.43,87.51,55123.0,84.9161,84.9743,84.8578,84.9355,55123.0
2023-01-30 13:30:00,87.5,87.51,87.4,87.44,57211.0,84.9258,84.9355,84.8287,84.8676,57211.0
2023-01-30 13:40:00,87.45,87.45,87.29,87.38,59253.0,84.8773,84.8773,84.722,84.8093,59253.0
2023-01-30 13:50:00,87.38,87.45,87.33,87.44,63994.0,84.8093,84.8773,84.7608,84.8676,63994.0
2023-01-30 14:00:00,87.43,87.49,87.36,87.43,81947.0,84.8578,84.9161,84.7899,84.8578,81947.0
2023-01-30 14:10:00,87.42,87.47,87.2,87.26,54996.0,84.8481,84.8967,84.6346,84.6928,54996.0
2023-01-30 14:20:00,87.26,87.3,87.19,87.22,71907.0,84.6928,84.7317,84.6249,84.654,71907.0
2023-01-30 14:30:00,87.22,87.27,87.13,87.2,79243.0,84.654,84.7026,84.5667,84.6346,79243.0
2023-01-30 14:40:00,87.19,87.25,87.14,87.2,68592.0,84.6249,84.6831,84.5764,84.6346,68592.0
2023-01-30 14:50:00,87.2,87.2,87.09,87.18,58974.0,84.6346,84.6346,84.5278,84.6152,58974.0
2023-01-30 15:00:00,87.18,87.29,87.09,87.17,66219.0,84.6152,84.722,84.5278,84.6055,66219.0
2023-01-30 15:10:00,87.17,87.2,87.06,87.16,75366.0,84.6055,84.6346,84.4987,84.5958,75366.0
2023-01-30 15:20:00,87.16,87.18,87.03,87.03,99199.0,84.5958,84.6152,84.4696,84.4696,99199.0
2023-01-30 15:30:00,87.03,87.24,86.99,87.23,136339.0,84.4696,84.6734,84.4308,84.6637,136339.0
2023-01-30 15:40:00,87.24,87.31,87.2,87.26,189144.0,84.6734,84.7414,84.6346,84.6928,189144.0
2023-01-30 15:50:00,87.25,87.44,87.22,87.38,474240.0,84.6831,84.8676,84.654,84.8093,474240.0
2023-01-31 09:30:00,87.69,87.87,87.35,87.43,126410.0,85.1102,85.2849,84.7802,84.8578,126410.0
2023-01-31 09:40:00,87.42,87.89,87.39,87.79,79776.0,84.8481,85.3043,84.819,85.2073,79776.0
2023-01-31 09:50:00,87.77,87.81,87.46,87.62,115777.0,85.1878,85.2267,84.887,85.0423,115777.0
2023-01-31 10:00:00,87.61,87.74,87.45,87.46,88311.0,85.0326,85.1587,84.8773,84.887,88311.0
2023-01-31 10:10:00,87.45,87.74,87.45,87.68,54520.0,84.8773,85.1587,84.8773,85.1005,54520.0
2023-01-31 10:20:00,87.67,87.72,87.53,87.71,59891.0,85.0908,85.1393,84.9549,85.1296,59891.0
2023-01-31 10:30:00,87.72,87.82,87.71,87.73,41596.0,85.1393,85.2364,85.1296,85.149,41596.0
2023-01-31 10:40:00,87.75,87.78,87.63,87.68,38885.0,85.1684,85.1975,85.052,85.1005,38885.0
2023-01-31 10:50:00,87.69,87.77,87.59,87.67,76209.0,85.1102,85.1878,85.0131,85.0908,76209.0
2023-01-31 11:00:00,87.69,87.82,87.69,87.75,40382.0,85.1102,85.2364,85.1102,85.1684,40382.0
2023-01-31 11:10:00,87.75,87.75,87.57,87.62,39862.0,85.1684,85.1684,84.9937,85.0423,39862.0
2023-01-31 11:20:00,87.63,87.85,87.63,87.8,71386.0,85.052,85.2655,85.052,85.217,71386.0
2023-01-31 11:30:00,87.82,87.91,87.79,87.87,58983.0,85.2364,85.3237,85.2073,85.2849,58983.0
2023-01-31 11:40:00,87.88,87.89,87.75,87.78,43348.0,85.2946,85.3043,85.1684,85.1975,43348.0
2023-01-31 11:50:00,87.79,87.83,87.73,87.77,42026.0,85.2073,85.2461,85.149,85.1878,42026.0
2023-01-31 12:00:00,87.77,87.82,87.71,87.81,37307.0,85.1878,85.2364,85.1296,85.2267,37307.0
2023-01-31 12:10:00,87.8,87.83,87.68,87.79,71839.0,85.217,85.2461,85.1005,85.2073,71839.0
2023-01-31 12:20:00,87.79,87.82,87.74,87.79,38870.0,85.2073,85.2364,85.1587,85.2073,38870.0
2023-01-31 12:30:00,87.79,87.91,87.78,87.9,63884.0,85.2073,85.3237,85.1975,85.314,63884.0
2023-01-31 12:40:00,87.91,87.97,87.9,87.9,35427.0,85.3237,85.382,85.314,85.314,35427.0
2023-01-31 12:50:00,87.91,87.93,87.76,87.77,31093.0,85.3237,85.3431,85.1781,85.1878,31093.0
2023-01-31 13:00:00,87.78,87.88,87.76,87.85,51232.0,85.1975,85.2946,85.1781,85.2655,51232.0
2023-01-31 13:10:00,87.84,87.88,87.79,87.82,31933.0,85.2558,85.2946,85.2073,85.2364,31933.0
2023-01-31 13:20:00,87.84,87.88,87.75,87.88,38497.0,85.2558,85.2946,85.1684,85.2946,38497.0
2023-01-31 13:30:00,87.88,87.92,87.84,87.87,33542.0,85.2946,85.3334,85.2558,85.2849,33542.0
2023-01-31 13:40:00,87.88,88.02,87.87,87.99,50865.0,85.2946,85.4305,85.2849,85.4014,50865.0
2023-01-31 13:50:00,88.0,88.06,87.98,88.02,37955.0,85.4111,85.4693,85.3917,85.4305,37955.0
2023-01-31 14:00:00,88.02,88.08,87.96,88.03,42388.0,85.4305,85.4887,85.3723,85.4402,42388.0
2023-01-31 14:10:00,88.02,88.12,87.99,88.12,62283.0,85.4305,85.5275,85.4014,85.5275,62283.0
2023-01-31 14:20:00,88.12,88.14,88.01,88.08,49502.0,85.5275,85.547,85.4208,85.4887,49502.0
2023-01-31 14:30:00,88.1,88.12,88.04,88.1,54186.0,85.5081,85.5275,85.4499,85.5081,54186.0
2023-01-31 14:40:00,88.09,88.16,88.06,88.1,41272.0,85.4984,85.5664,85.4693,85.5081,41272.0
2023-01-31 14:50:00,88.1,88.21,88.08,88.15,71981.0,85.5081,85.6149,85.4887,85.5567,71981.0
2023-01-31 15:00:00,88.15,88.18,88.08,88.08,51853.0,85.5567,85.5858,85.4887,85.4887,51853.0
2023-01-31 15:10:00,88.08,88.09,87.91,87.94,80039.0,85.4887,85.4984,85.3237,85.3528,80039.0
2023-01-31 15:20:00,87.93,87.97,87.86,87.91,67386.0,85.3431,85.382,85.2752,85.3237,67386.0
2023-01-31 15:30:00,87.9,88.03,87.9,88.0,83341.0,85.314,85.4402,85.314,85.4111,83341.0
2023-01-31 15:40:00,87.99,88.23,87.99,88.2,136474.0,85.4014,85.6343,85.4014,85.6052,136474.0
2023-01-31 15:50:00,88.24,88.48,88.18,88.47,520240.0,85.644,85.877,85.5858,85.8672,520240.0
2023-02-01 09:30:00,88.37,88.61,88.21,88.61,145969.0,85.7702,86.0031,85.6149,86.0031,145969.0
2023-02-01 09:40:00,88.58,88.93,88.48,88.92,85574.0,85.974,86.3137,85.877,86.304,85574.0
2023-02-01 09:50:00,88.93,89.03,88.76,88.84,91159.0,86.3137,86.4108,86.1487,86.2264,91159.0
2023-02-01 10:00:00,88.82,88.94,88.61,88.67,78771.0,86.207,86.3234,86.0031,86.0614,78771.0
2023-02-01 10:10:00,88.66,88.89,88.64,88.88,85742.0,86.0517,86.2749,86.0322,86.2652,85742.0
2023-02-01 10:20:00,88.88,89.03,88.86,88.99,60929.0,86.2652,86.4108,86.2458,86.372,60929.0
2023-02-01 10:30:00,89.01,89.06,88.7,88.76,119786.0,86.3914,86.4399,86.0905,86.1487,119786.0
2023-02-01 10:40:00,88.76,88.88,88.72,88.81,76714.0,86.1487,86.2652,86.1099,86.1972,76714.0
2023-02-01 10:50:00,88.81,88.83,88.61,88.7,58140.0,86.1972,86.2167,86.0031,86.0905,58140.0
2023-02-01 11:00:00,88.71,88.93,88.69,88.88,40984.0,86.1002,86.3137,86.0808,86.2652,40984.0
2023-02-01 11:10:00,88.89,88.97,88.88,88.94,24942.0,86.2749,86.3525,86.2652,86.3234,24942.0
2023-02-01 11:20:00,88.94,89.23,88.94,89.09,44281.0,86.3234,86.6049,86.3234,86.469,44281.0
2023-02-01 11:30:00,89.09,89.18,89.07,89.1,35562.0,86.469,86.5564,86.4496,86.4787,35562.0
2023-02-01 11:40:00,89.1,89.16,88.98,88.98,44213.0,86.4787,86.537,86.3622,86.3622,44213.0
2023-02-01 11:50:00,88.98,89.02,88.84,88.85,63168.0,86.3622,86.4011,86.2264,86.2361,63168.0
2023-02-01 12:00:00,88.83,88.99,88.81,88.91,29645.0,86.2167,86.372,86.1972,86.2943,29645.0
2023-02-01 12:10:00,88.91,89.0,88.85,88.99,67555.0,86.2943,86.3817,86.2361,86.372,67555.0
2023-02-01 12:20:00,88.98,89.09,88.91,88.92,48600.0,86.3622,86.469,86.2943,86.304,48600.0
2023-02-01 12:30:00,88.94,88.98,88.89,88.91,42796.0,86.3234,86.3622,86.2749,86.2943,42796.0
2023-02-01 12:40:00,88.9,88.96,88.79,88.81,43563.0,86.2846,86.3428,86.1778,86.1972,43563.0
2023-02-01 12:50:00,88.81,88.88,88.79,88.84,31960.0,86.1972,86.2652,86.1778,86.2264,31960.0
2023-02-01 13:00:00,88.85,89.04,88.82,88.95,32833.0,86.2361,86.4205,86.207,86.3331,32833.0
2023-02-01 13:10:00,88.95,89.0,88.88,88.97,27825.0,86.3331,86.3817,86.2652,86.3525,27825.0
2023-02-01 13:20:00,88.97,89.01,88.95,88.99,34839.0,86.3525,86.3914,86.3331,86.372,34839.0
2023-02-01 13:30:00,88.99,89.04,88.95,88.98,46901.0,86.372,86.4205,86.3331,86.3622,46901.0
2023-02-01 13:40:00,88.99,89.03,88.93,88.97,67130.0,86.372,86.4108,86.3137,86.3525,67130.0
2023-02-01 13:50:00,88.99,89.32,88.99,89.13,74423.0,86.372,86.6922,86.372,86.5078,74423.0
2023-02-01 14:00:00,89.13,89.4,88.71,89.25,94175.0,86.5078,86.7699,86.1002,86.6243,94175.0
2023-02-01 14:10:00,89.25,89.41,89.18,89.33,96869.0,86.6243,86.7796,86.5564,86.7019,96869.0
2023-02-01 14:20:00,89.34,89.42,89.16,89.17,71548.0,86.7117,86.7893,86.537,86.5467,71548.0
2023-02-01 14:30:00,89.19,89.72,88.78,89.68,186934.0,86.5661,87.0805,86.1681,87.0417,186934.0
2023-02-01 14:40:00,89.71,90.39,89.6,90.14,284806.0,87.0708,87.7308,86.964,87.4881,284806.0
2023-02-01 14:50:00,90.17,90.34,90.02,90.11,158221.0,87.5172,87.6822,87.3716,87.459,158221.0
2023-02-01 15:00:00,90.12,90.47,90.06,90.46,192259.0,87.4687,87.8084,87.4105,87.7987,192259.0
2023-02-01 15:10:00,90.45,90.47,89.87,90.22,253784.0,87.789,87.8084,87.2261,87.5658,253784.0
2023-02-01 15:20:00,90.22,90.29,90.03,90.29,151702.0,87.5658,87.6337,87.3814,87.6337,151702.0
2023-02-01 15:30:00,90.28,90.58,90.24,90.55,190486.0,87.624,87.9152,87.5852,87.8861,190486.0
2023-02-01 15:40:00,90.57,90.65,90.14,90.16,256614.0,87.9055,87.9831,87.4881,87.5075,256614.0
2023-02-01 15:50:00,90.15,90.15,89.86,90.06,589578.0,87.4978,87.4978,87.2164,87.4105,589578.0
2023-02-02 09:30:00,90.66,91.22,90.28,90.3,278364.0,87.9928,88.5363,87.624,87.6434,278364.0
2023-02-02 09:40:00,90.31,90.8,90.13,90.75,205923.0,87.6531,88.1287,87.4784,88.0802,205923.0
2023-02-02 09:50:00,90.74,90.87,90.21,90.25,131601.0,88.0705,88.1966,87.5561,87.5949,131601.0
2023-02-02 10:00:00,90.26,90.36,89.87,89.87,243787.0,87.6046,87.7016,87.2261,87.2261,243787.0
2023-02-02 10:10:00,89.81,90.0,89.66,89.97,158617.0,87.1678,87.3522,87.0222,87.3231,158617.0
2023-02-02 10:20:00,89.97,90.13,89.84,89.93,115793.0,87.3231,87.4784,87.1969,87.2843,115793.0
2023-02-02 10:30:00,89.93,90.21,89.93,90.18,133755.0,87.2843,87.5561,87.2843,87.5269,133755.0
2023-02-02 10:40:00,90.19,90.19,89.93,90.1,114481.0,87.5366,87.5366,87.2843,87.4493,114481.0
2023-02-02 10:50:00,90.11,90.38,90.08,90.16,109944.0,87.459,87.7211,87.4299,87.5075,109944.0
2023-02-02 11:00:00,90.16,90.18,89.94,90.16,124036.0,87.5075,87.5269,87.294,87.5075,124036.0
2023-02-02 11:10:00,90.12,90.18,89.92,89.93,91401.0,87.4687,87.5269,87.2746,87.2843,91401.0
2023-02-02 11:20:00,89.92,89.97,89.83,89.9,113650.0,87.2746,87.3231,87.1872,87.2552,113650.0
2023-02-02 11:30:00,89.9,90.14,89.86,90.05,96218.0,87.2552,87.4881,87.2164,87.4008,96218.0
2023-02-02 11:40:00,90.05,90.07,89.87,89.98,87566.0,87.4008,87.4202,87.2261,87.3328,87566.0
2023-02-02 11:50:00,89.99,90.13,89.94,89.95,88427.0,87.3425,87.4784,87.294,87.3037,88427.0
2023-02-02 12:00:00,89.95,89.98,89.75,89.77,100904.0,87.3037,87.3328,87.1096,87.129,100904.0
2023-02-02 12:10:00,89.75,89.92,89.75,89.81,77504.0,87.1096,87.2746,87.1096,87.1678,77504.0
2023-02-02 12:20:00,89.81,89.86,89.73,89.76,74249.0,87.1678,87.2164,87.0902,87.1193,74249.0
2023-02-02 12:30:00,89.76,89.91,89.66,89.73,100047.0,87.1193,87.2649,87.0222,87.0902,100047.0
2023-02-02 12:40:00,89.71,89.71,89.44,89.59,108758.0,87.0708,87.0708,86.8087,86.9543,108758.0
2023-02-02 12:50:00,89.6,89.61,89.44,89.45,92540.0,86.964,86.9737,86.8087,86.8184,92540.0
2023-02-02 13:00:00,89.45,89.68,89.45,89.51,94060.0,86.8184,87.0417,86.8184,86.8767,94060.0
2023-02-02 13:10:00,89.52,89.64,89.48,89.62,64209.0,86.8864,87.0028,86.8475,86.9834,64209.0
2023-02-02 13:20:00,89.63,89.7,89.59,89.67,76411.0,86.9931,87.0611,86.9543,87.0319,76411.0
2023-02-02 13:30:00,89.67,89.73,89.66,89.73,68253.0,87.0319,87.0902,87.0222,87.0902,68253.0
2023-02-02 13:40:00,89.73,89.9,89.73,89.83,87014.0,87.0902,87.2552,87.0902,87.1872,87014.0
2023-02-02 13:50:00,89.83,89.98,89.78,89.98,94192.0,87.1872,87.3328,87.1387,87.3328,94192.0
2023-02-02 14:00:00,89.98,90.15,89.87,89.95,152206.0,87.3328,87.4978,87.2261,87.3037,152206.0
2023-02-02 14:10:00,89.95,89.97,89.65,89.68,131470.0,87.3037,87.3231,87.0125,87.0417,131470.0
2023-02-02 14:20:00,89.69,89.77,89.45,89.53,205110.0,87.0514,87.129,86.8184,86.8961,205110.0
2023-02-02 14:30:00,89.54,89.59,89.28,89.37,145590.0,86.9058,86.9543,86.6534,86.7408,145590.0
2023-02-02 14:40:00,89.37,89.44,89.23,89.4,134699.0,86.7408,86.8087,86.6049,86.7699,134699.0
2023-02-02 14:50:00,89.39,89.41,89.06,89.11,172542.0,86.7602,86.7796,86.4399,86.4884,172542.0
2023-02-02 15:00:00,89.11,89.3,89.04,89.11,192444.0,86.4884,86.6728,86.4205,86.4884,192444.0
2023-02-02 15:10:00,89.11,89.28,89.04,89.23,180958.0,86.4884,86.6534,86.4205,86.6049,180958.0
2023-02-02 15:20:00,89.24,89.38,89.18,89.23,163507.0,86.6146,86.7505,86.5564,86.6049,163507.0
2023-02-02 15:30:00,89.23,89.3,89.01,89.04,216743.0,86.6049,86.6728,86.3914,86.4205,216743.0
2023-02-02 15:40:00,89.05,89.15,88.94,89.05,305286.0,86.4302,86.5272,86.3234,86.4302,305286.0
2023-02-02 15:50:00,89.06,89.39,89.05,89.39,744931.0,86.4399,86.7602,86.4302,86.7602,744931.0
2023-02-03 09:30:00,88.47,88.75,88.27,88.71,164659.0,85.8672,86.139,85.6731,86.1002,164659.0
2023-02-03 09:40:00,88.7,88.94,88.64,88.78,163028.0,86.0905,86.3234,86.0322,86.1681,163028.0
2023-02-03 09:50:00,88.78,88.8,88.52,88.68,76043.0,86.1681,86.1875,85.9158,86.0711,76043.0
2023-02-03 10:00:00,88.67,89.1,88.45,89.09,122240.0,86.0614,86.4787,85.8478,86.469,122240.0
2023-02-03 10:10:00,89.1,89.48,89.07,89.4,122811.0,86.4787,86.8475,86.4496,86.7699,122811.0
2023-02-03 10:20:00,89.4,89.7,89.3,89.5,167582.0,86.7699,87.0611,86.6728,86.8669,167582.0
2023-02-03 10:30:00,89.52,89.75,89.44,89.71,134903.0,86.8864,87.1096,86.8087,87.0708,134903.0
2023-02-03 10:40:00,89.71,89.82,89.54,89.54,66923.0,87.0708,87.1775,86.9058,86.9058,66923.0
2023-02-03 10:50:00,89.54,89.54,89.36,89.44,78068.0,86.9058,86.9058,86.7311,86.8087,78068.0
2023-02-03 11:00:00,89.45,89.72,89.45,89.72,49271.0,86.8184,87.0805,86.8184,87.0805,49271.0
2023-02-03 11:10:00,89.73,89.96,89.71,89.81,60606.0,87.0902,87.3134,87.0708,87.1678,60606.0
2023-02-03 11:20:00,89.81,89.97,89.75,89.95,58937.0,87.1678,87.3231,87.1096,87.3037,58937.0
2023-02-03 11:30:00,89.96,90.09,89.82,89.82,75149.0,87.3134,87.4396,87.1775,87.1775,75149.0
2023-02-03 11:40:00,89.82,89.97,89.75,89.75,67878.0,87.1775,87.3231,87.1096,87.1096,67878.0
2023-02-03 11:50:00,89.75,89.91,89.69,89.74,81133.0,87.1096,87.2649,87.0514,87.0999,81133.0
2023-02-03 12:00:00,89.74,89.89,89.72,89.88,42466.0,87.0999,87.2455,87.0805,87.2358,42466.0
2023-02-03 12:10:00,89.88,90.11,89.88,90.08,68635.0,87.2358,87.459,87.2358,87.4299,68635.0
2023-02-03 12:20:00,90.08,90.2,90.05,90.16,47616.0,87.4299,87.5464,87.4008,87.5075,47616.0
2023-02-03 12:30:00,90.16,90.23,90.07,90.19,57907.0,87.5075,87.5755,87.4202,87.5366,57907.0
2023-02-03 12:40:00,90.18,90.26,90.03,90.05,42349.0,87.5269,87.6046,87.3814,87.4008,42349.0
2023-02-03 12:50:00,90.05,90.11,89.72,89.72,77659.0,87.4008,87.459,87.0805,87.0805,77659.0
2023-02-03 13:00:00,89.7,89.76,89.57,89.59,71637.0,87.0611,87.1193,86.9349,86.9543,71637.0
2023-02-03 13:10:00,89.59,89.73,89.53,89.59,107855.0,86.9543,87.0902,86.8961,86.9543,107855.0
2023-02-03 13:20:00,89.59,89.74,89.5,89.53,59381.0,86.9543,87.0999,86.8669,86.8961,59381.0
2023-02-03 13:30:00,89.52,89.57,89.43,89.51,73142.0,86.8864,86.9349,86.799,86.8767,73142.0
2023-02-03 13:40:00,89.51,89.51,89.28,89.37,86512.0,86.8767,86.8767,86.6534,86.7408,86512.0
2023-02-03 13:50:00,89.38,89.55,89.38,89.48,55215.0,86.7505,86.9155,86.7505,86.8475,55215.0
2023-02-03 14:00:00,89.47,89.57,89.4,89.48,71374.0,86.8378,86.9349,86.7699,86.8475,71374.0
2023-02-03 14:10:00,89.48,89.52,89.36,89.49,56876.0,86.8475,86.8864,86.7311,86.8572,56876.0
2023-02-03 14:20:00,89.49,89.6,89.43,89.58,56766.0,86.8572,86.964,86.799,86.9446,56766.0
2023-02-03 14:30:00,89.58,89.67,89.43,89.65,89175.0,86.9446,87.0319,86.799,87.0125,89175.0
2023-02-03 14:40:00,89.63,89.67,89.52,89.64,59706.0,86.9931,87.0319,86.8864,87.0028,59706.0
2023-02-03 14:50:00,89.64,89.65,89.46,89.52,57573.0,87.0028,87.0125,86.8281,86.8864,57573.0
2023-02-03 15:00:00,89.53,89.57,89.38,89.54,62484.0,86.8961,86.9349,86.7505,86.9058,62484.0
2023-02-03 15:10:00,89.53,89.75,89.47,89.71,66797.0,86.8961,87.1096,86.8378,87.0708,66797.0
2023-02-03 15:20:00,89.72,89.73,89.52,89.53,95401.0,87.0805,87.0902,86.8864,86.8961,95401.0
2023-02-03 15:30:00,89.53,89.64,89.47,89.5,130786.0,86.8961,87.0028,86.8378,86.8669,130786.0
2023-02-03 15:40:00,89.5,89.58,89.36,89.44,152733.0,86.8669,86.9446,86.7311,86.8087,152733.0
2023-02-03 15:50:00,89.44,89.8,89.41,89.61,543652.0,86.8087,87.1581,86.7796,86.9737,543652.0
2023-02-06 09:30:00,89.51,89.61,89.07,89.11,115655.0,86.8767,86.9737,86.4496,86.4884,115655.0
2023-02-06 09:40:00,89.1,89.22,88.98,89.09,78989.0,86.4787,86.5952,86.3622,86.469,78989.0
2023-02-06 09:50:00,89.1,89.26,88.95,89.11,74136.0,86.4787,86.634,86.3331,86.4884,74136.0
2023-02-06 10:00:00,89.12,89.12,88.9,89.05,68815.0,86.4981,86.4981,86.2846,86.4302,68815.0
2023-02-06 10:10:00,89.06,89.06,88.66,88.68,63253.0,86.4399,86.4399,86.0517,86.0711,63253.0
2023-02-06 10:20:00,88.64,88.75,88.59,88.64,69492.0,86.0322,86.139,85.9837,86.0322,69492.0
2023-02-06 10:30:00,88.63,88.7,88.46,88.64,69374.0,86.0225,86.0905,85.8575,86.0322,69374.0
2023-02-06 10:40:00,88.63,88.7,88.55,88.61,55398.0,86.0225,86.0905,85.9449,86.0031,55398.0
2023-02-06 10:50:00,88.62,88.87,88.6,88.85,61722.0,86.0128,86.2555,85.9934,86.2361,61722.0
2023-02-06 11:00:00,88.86,89.11,88.83,88.95,100259.0,86.2458,86.4884,86.2167,86.3331,100259.0
2023-02-06 11:10:00,88.96,89.25,88.95,89.21,55278.0,86.3428,86.6243,86.3331,86.5855,55278.0
2023-02-06 11:20:00,89.18,89.25,89.09,89.18,29818.0,86.5564,86.6243,86.469,86.5564,29818.0
2023-02-06 11:30:00,89.2,89.29,89.09,89.14,45712.0,86.5758,86.6631,86.469,86.5175,45712.0
2023-02-06 11:40:00,89.13,89.2,89.01,89.02,39231.0,86.5078,86.5758,86.3914,86.4011,39231.0
2023-02-06 11:50:00,89.01,89.06,88.7,88.75,48516.0,86.3914,86.4399,86.0905,86.139,48516.0
2023-02-06 12:00:00,88.74,88.81,88.7,88.79,35292.0,86.1293,86.1972,86.0905,86.1778,35292.0
2023-02-06 12:10:00,88.79,88.85,88.73,88.73,48735.0,86.1778,86.2361,86.1196,86.1196,48735.0
2023-02-06 12:20:00,88.74,88.8,88.59,88.61,43073.0,86.1293,86.1875,85.9837,86.0031,43073.0
2023-02-06 12:30:00,88.61,88.71,88.58,88.59,43300.0,86.0031,86.1002,85.974,85.9837,43300.0
2023-02-06 12:40:00,88.59,88.83,88.55,88.83,54360.0,85.9837,86.2167,85.9449,86.2167,54360.0
2023-02-06 12:50:00,88.83,88.85,88.69,88.79,39679.0,86.2167,86.2361,86.0808,86.1778,39679.0
2023-02-06 13:00:00,88.79,88.96,88.78,88.91,41394.0,86.1778,86.3428,86.1681,86.2943,41394.0
2023-02-06 13:10:00,88.9,88.9,88.74,88.89,44981.0,86.2846,86.2846,86.1293,86.2749,44981.0
2023-02-06 13:20:00,88.89,89.01,88.86,88.89,44463.0,86.2749,86.3914,86.2458,86.2749,44463.0
2023-02-06 13:30:00,88.87,88.94,88.86,88.93,48747.0,86.2555,86.3234,86.2458,86.3137,48747.0
2023-02-06 13:40:00,88.92,89.0,88.86,88.88,28552.0,86.304,86.3817,86.2458,86.2652,28552.0
2023-02-06 13:50:00,88.87,89.01,88.87,88.97,37361.0,86.2555,86.3914,86.2555,86.3525,37361.0
2023-02-06 14:00:00,88.96,89.03,88.94,88.99,49212.0,86.3428,86.4108,86.3234,86.372,49212.0
2023-02-06 14:10:00,89.0,89.14,88.98,89.12,30484.0,86.3817,86.5175,86.3622,86.4981,30484.0
2023-02-06 14:20:00,89.11,89.13,88.99,89.02,26763.0,86.4884,86.5078,86.372,86.4011,26763.0
2023-02-06 14:30:00,89.02,89.03,88.87,88.9,40848.0,86.4011,86.4108,86.2555,86.2846,40848.0
2023-02-06 14:40:00,88.9,88.97,88.83,88.92,37055.0,86.2846,86.3525,86.2167,86.304,37055.0
2023-02-06 14:50:00,88.91,88.95,88.83,88.91,35086.0,86.2943,86.3331,86.2167,86.2943,35086.0
2023-02-06 15:00:00,88.92,88.93,88.72,88.8,55949.0,86.304,86.3137,86.1099,86.1875,55949.0
2023-02-06 15:10:00,88.8,88.82,88.62,88.66,76849.0,86.1875,86.207,86.0128,86.0517,76849.0
2023-02-06 15:20:00,88.65,88.72,88.5,88.53,64462.0,86.042,86.1099,85.8964,85.9255,64462.0
2023-02-06 15:30:00,88.52,88.62,88.43,88.5,124952.0,85.9158,86.0128,85.8284,85.8964,124952.0
2023-02-06 15:40:00,88.5,88.55,88.44,88.45,139813.0,85.8964,85.9449,85.8381,85.8478,139813.0
2023-02-06 15:50:00,88.43,88.6,88.4,88.53,422279.0,85.8284,85.9934,85.7993,85.9255,422279.0
2023-02-07 09:30:00,87.87,88.0,87.27,87.33,214720.0,85.2849,85.4111,84.7026,84.7608,214720.0
2023-02-07 09:40:00,87.35,87.65,87.15,87.27,136538.0,84.7802,85.0714,84.5861,84.7026,136538.0
2023-02-07 09:50:00,87.26,87.59,87.23,87.56,132809.0,84.6928,85.0131,84.6637,84.984,132809.0
2023-02-07 10:00:00,87.55,87.74,87.46,87.68,78585.0,84.9743,85.1587,84.887,85.1005,78585.0
2023-02-07 10:10:00,87.67,87.76,87.56,87.74,70138.0,85.0908,85.1781,84.984,85.1587,70138.0
2023-02-07 10:20:00,87.75,87.76,87.48,87.55,110228.0,85.1684,85.1781,84.9064,84.9743,110228.0
2023-02-07 10:30:00,87.53,87.56,87.35,87.4,101356.0,84.9549,84.984,84.7802,84.8287,101356.0
2023-02-07 10:40:00,87.42,87.48,87.17,87.19,147556.0,84.8481,84.9064,84.6055,84.6249,147556.0
2023-02-07 10:50:00,87.2,87.25,87.03,87.04,116698.0,84.6346,84.6831,84.4696,84.4793,116698.0
2023-02-07 11:00:00,87.04,87.32,86.85,87.27,193854.0,84.4793,84.7511,84.2949,84.7026,193854.0
2023-02-07 11:10:00,87.27,87.37,87.2,87.22,58538.0,84.7026,84.7996,84.6346,84.654,58538.0
2023-02-07 11:20:00,87.22,87.3,87.2,87.27,49060.0,84.654,84.7317,84.6346,84.7026,49060.0
2023-02-07 11:30:00,87.28,87.41,87.21,87.22,48044.0,84.7123,84.8384,84.6443,84.654,48044.0
2023-02-07 11:40:00,87.22,87.31,87.12,87.18,63131.0,84.654,84.7414,84.557,84.6152,63131.0
2023-02-07 11:50:00,87.18,87.21,87.09,87.11,60630.0,84.6152,84.6443,84.5278,84.5473,60630.0
2023-02-07 12:00:00,87.1,87.2,87.05,87.19,61994.0,84.5376,84.6346,84.489,84.6249,61994.0
2023-02-07 12:10:00,87.19,87.21,87.13,87.19,43964.0,84.6249,84.6443,84.5667,84.6249,43964.0
2023-02-07 12:20:00,87.19,87.23,87.08,87.12,166225.0,84.6249,84.6637,84.5181,84.557,166225.0
2023-02-07 12:30:00,87.1,87.15,87.06,87.14,100191.0,84.5376,84.5861,84.4987,84.5764,100191.0
2023-02-07 12:40:00,87.14,87.83,87.09,87.83,177506.0,84.5764,85.2461,84.5278,85.2461,177506.0
2023-02-07 12:50:00,87.84,87.92,87.55,87.79,410937.0,85.2558,85.3334,84.9743,85.2073,410937.0
2023-02-07 13:00:00,87.8,87.93,87.47,87.48,218417.0,85.217,85.3431,84.8967,84.9064,218417.0
2023-02-07 13:10:00,87.49,87.63,87.21,87.49,298317.0,84.9161,85.052,84.6443,84.9161,298317.0
2023-02-07 13:20:00,87.47,87.51,86.94,86.95,121896.0,84.8967,84.9355,84.3823,84.392,121896.0
2023-02-07 13:30:00,86.94,86.94,86.37,86.48,175085.0,84.3823,84.3823,83.829,83.9358,175085.0
2023-02-07 13:40:00,86.5,86.77,86.3,86.36,151298.0,83.9552,84.2173,83.7611,83.8193,151298.0
2023-02-07 13:50:00,86.35,86.54,86.31,86.51,362143.0,83.8096,83.994,83.7708,83.9649,362143.0
2023-02-07 14:00:00,86.51,87.16,86.49,87.06,129381.0,83.9649,84.5958,83.9455,84.4987,129381.0
2023-02-07 14:10:00,87.06,87.25,87.05,87.09,124747.0,84.4987,84.6831,84.489,84.5278,124747.0
2023-02-07 14:20:00,87.09,87.19,86.93,87.01,162379.0,84.5278,84.6249,84.3726,84.4502,162379.0
2023-02-07 14:30:00,87.02,87.51,87.0,87.44,96688.0,84.4599,84.9355,84.4405,84.8676,96688.0
2023-02-07 14:40:00,87.45,87.52,87.34,87.42,73526.0,84.8773,84.9452,84.7705,84.8481,73526.0
2023-02-07 14:50:00,87.42,87.57,87.35,87.56,68761.0,84.8481,84.9937,84.7802,84.984,68761.0
2023-02-07 15:00:00,87.56,87.74,87.37,87.42,118814.0,84.984,85.1587,84.7996,84.8481,118814.0
2023-02-07 15:10:00,87.44,87.66,87.44,87.63,97231.0,84.8676,85.0811,84.8676,85.052,97231.0
2023-02-07 15:20:00,87.64,87.79,87.59,87.78,118814.0,85.0617,85.2073,85.0131,85.1975,118814.0
2023-02-07 15:30:00,87.78,87.82,87.65,87.7,121325.0,85.1975,85.2364,85.0714,85.1199,121325.0
2023-02-07 15:40:00,87.71,87.91,87.64,87.8,189678.0,85.1296,85.3237,85.0617,85.217,189678.0
2023-02-07 15:50:00,87.81,88.02,87.69,87.74,629113.0,85.2267,85.4305,85.1102,85.1587,629113.0
2023-02-08 09:30:00,86.93,87.71,86.87,87.55,124964.0,84.3726,85.1296,84.3143,84.9743,124964.0
2023-02-08 09:40:00,87.55,87.59,87.24,87.35,122837.0,84.9743,85.0131,84.6734,84.7802,122837.0
2023-02-08 09:50:00,87.31,87.65,87.24,87.55,86769.0,84.7414,85.0714,84.6734,84.9743,86769.0
2023-02-08 10:00:00,87.56,87.73,87.46,87.71,103188.0,84.984,85.149,84.887,85.1296,103188.0
2023-02-08 10:10:00,87.7,87.91,87.64,87.89,88645.0,85.1199,85.3237,85.0617,85.3043,88645.0
2023-02-08 10:20:00,87.89,87.92,87.78,87.83,43239.0,85.3043,85.3334,85.1975,85.2461,43239.0
2023-02-08 10:30:00,87.81,87.82,87.55,87.63,120294.0,85.2267,85.2364,84.9743,85.052,120294.0
2023-02-08 10:40:00,87.64,87.66,87.46,87.5,279772.0,85.0617,85.0811,84.887,84.9258,279772.0
2023-02-08 10:50:00,87.5,87.51,87.28,87.28,128459.0,84.9258,84.9355,84.7123,84.7123,128459.0
2023-02-08 11:00:00,87.27,87.29,87.0,87.11,132697.0,84.7026,84.722,84.4405,84.5473,132697.0
2023-02-08 11:10:00,87.1,87.19,87.04,87.11,137953.0,84.5376,84.6249,84.4793,84.5473,137953.0
2023-02-08 11:20:00,87.12,87.2,86.75,86.79,118045.0,84.557,84.6346,84.1979,84.2367,118045.0
2023-02-08 11:30:00,86.78,86.92,86.74,86.84,292668.0,84.227,84.3629,84.1881,84.2852,292668.0
2023-02-08 11:40:00,86.83,86.84,86.54,86.55,115130.0,84.2755,84.2852,83.994,84.0037,115130.0
2023-02-08 11:50:00,86.55,86.85,86.52,86.82,294794.0,84.0037,84.2949,83.9746,84.2658,294794.0
2023-02-08 12:00:00,86.81,86.88,86.72,86.84,70449.0,84.2561,84.324,84.1687,84.2852,70449.0
2023-02-08 12:10:00,86.85,86.91,86.74,86.77,74592.0,84.2949,84.3531,84.1881,84.2173,74592.0
2023-02-08 12:20:00,86.77,86.91,86.77,86.87,59074.0,84.2173,84.3531,84.2173,84.3143,59074.0
2023-02-08 12:30:00,86.87,86.88,86.58,86.59,98423.0,84.3143,84.324,84.0329,84.0426,98423.0
2023-02-08 12:40:00,86.59,86.87,86.51,86.87,64944.0,84.0426,84.3143,83.9649,84.3143,64944.0
2023-02-08 12:50:00,86.88,87.06,86.86,87.05,56343.0,84.324,84.4987,84.3046,84.489,56343.0
2023-02-08 13:00:00,87.06,87.22,87.01,87.15,150121.0,84.4987,84.654,84.4502,84.5861,150121.0
2023-02-08 13:10:00,87.14,87.18,86.98,87.02,111307.0,84.5764,84.6152,84.4211,84.4599,111307.0
2023-02-08 13:20:00,87.01,87.02,86.85,86.87,149715.0,84.4502,84.4599,84.2949,84.3143,149715.0
2023-02-08 13:30:00,86.88,86.94,86.79,86.84,268036.0,84.324,84.3823,84.2367,84.2852,268036.0
2023-02-08 13:40:00,86.84,86.9,86.81,86.84,52193.0,84.2852,84.3434,84.2561,84.2852,52193.0
2023-02-08 13:50:00,86.85,86.95,86.81,86.95,51961.0,84.2949,84.392,84.2561,84.392,51961.0
2023-02-08 14:00:00,86.95,87.0,86.79,86.85,49363.0,84.392,84.4405,84.2367,84.2949,49363.0
2023-02-08 14:10:00,86.85,86.93,86.83,86.92,58697.0,84.2949,84.3726,84.2755,84.3629,58697.0
2023-02-08 14:20:00,86.92,86.92,86.72,86.73,55909.0,84.3629,84.3629,84.1687,84.1784,55909.0
2023-02-08 14:30:00,86.73,86.83,86.69,86.79,73962.0,84.1784,84.2755,84.1396,84.2367,73962.0
2023-02-08 14:40:00,86.78,86.83,86.66,86.73,74445.0,84.227,84.2755,84.1105,84.1784,74445.0
2023-02-08 14:50:00,86.73,86.82,86.7,86.8,89030.0,84.1784,84.2658,84.1493,84.2464,89030.0
2023-02-08 15:00:00,86.8,86.83,86.55,86.62,151151.0,84.2464,84.2755,84.0037,84.0717,151151.0
2023-02-08 15:10:00,86.62,86.7,86.56,86.58,300935.0,84.0717,84.1493,84.0134,84.0329,300935.0
2023-02-08 15:20:00,86.59,86.81,86.58,86.76,115032.0,84.0426,84.2561,84.0329,84.2076,115032.0
2023-02-08 15:30:00,86.76,86.8,86.68,86.7,181833.0,84.2076,84.2464,84.1299,84.1493,181833.0
2023-02-08 15:40:00,86.7,86.71,86.54,86.59,631187.0,84.1493,84.159,83.994,84.0426,631187.0
2023-02-08 15:50:00,86.6,86.74,86.59,86.71,654662.0,84.0523,84.1881,84.0426,84.159,654662.0
2023-02-09 09:30:00,87.14,87.5,87.14,87.36,138255.0,84.5764,84.9258,84.5764,84.7899,138255.0
2023-02-09 09:40:00,87.36,87.56,87.22,87.53,61506.0,84.7899,84.984,84.654,84.9549,61506.0
2023-02-09 09:50:00,87.53,87.76,87.52,87.67,121691.0,84.9549,85.1781,84.9452,85.0908,121691.0
2023-02-09 10:00:00,87.68,87.9,87.67,87.83,80330.0,85.1005,85.314,85.0908,85.2461,80330.0
2023-02-09 10:10:00,87.82,87.89,87.73,87.78,119468.0,85.2364,85.3043,85.149,85.1975,119468.0
2023-02-09 10:20:00,87.79,87.79,87.62,87.62,73157.0,85.2073,85.2073,85.0423,85.0423,73157.0
2023-02-09 10:30:00,87.62,87.62,87.38,87.38,62890.0,85.0423,85.0423,84.8093,84.8093,62890.0
2023-02-09 10:40:00,87.38,87.61,87.37,87.51,52185.0,84.8093,85.0326,84.7996,84.9355,52185.0
2023-02-09 10:50:00,87.55,87.59,87.38,87.56,62800.0,84.9743,85.0131,84.8093,84.984,62800.0
2023-02-09 11:00:00,87.56,87.56,87.23,87.29,94220.0,84.984,84.984,84.6637,84.722,94220.0
2023-02-09 11:10:00,87.28,87.34,87.05,87.09,79190.0,84.7123,84.7705,84.489,84.5278,79190.0
2023-02-09 11:20:00,87.09,87.16,87.01,87.13,68273.0,84.5278,84.5958,84.4502,84.5667,68273.0
2023-02-09 11:30:00,87.13,87.24,87.08,87.23,53350.0,84.5667,84.6734,84.5181,84.6637,53350.0
2023-02-09 11:40:00,87.24,87.3,87.18,87.26,35866.0,84.6734,84.7317,84.6152,84.6928,35866.0
2023-02-09 11:50:00,87.26,87.32,87.23,87.27,35222.0,84.6928,84.7511,84.6637,84.7026,35222.0
2023-02-09 12:00:00,87.29,87.52,87.27,87.52,40560.0,84.722,84.9452,84.7026,84.9452,40560.0
2023-02-09 12:10:00,87.52,87.56,87.44,87.53,42950.0,84.9452,84.984,84.8676,84.9549,42950.0
2023-02-09 12:20:00,87.52,87.56,87.41,87.42,33020.0,84.9452,84.984,84.8384,84.8481,33020.0
2023-02-09 12:30:00,87.41,87.41,87.07,87.12,37511.0,84.8384,84.8384,84.5084,84.557,37511.0
2023-02-09 12:40:00,87.12,87.19,87.03,87.05,39445.0,84.557,84.6249,84.4696,84.489,39445.0
2023-02-09 12:50:00,87.04,87.15,87.02,87.15,32830.0,84.4793,84.5861,84.4599,84.5861,32830.0
2023-02-09 13:00:00,87.13,87.13,86.99,87.09,59860.0,84.5667,84.5667,84.4308,84.5278,59860.0
2023-02-09 13:10:00,87.08,87.11,86.96,86.97,48798.0,84.5181,84.5473,84.4017,84.4114,48798.0
2023-02-09 13:20:00,86.96,86.99,86.84,86.86,48049.0,84.4017,84.4308,84.2852,84.3046,48049.0
2023-02-09 13:30:00,86.84,86.93,86.69,86.7,69056.0,84.2852,84.3726,84.1396,84.1493,69056.0
2023-02-09 13:40:00,86.71,86.72,86.48,86.61,73421.0,84.159,84.1687,83.9358,84.062,73421.0
2023-02-09 13:50:00,86.6,86.67,86.5,86.56,63409.0,84.0523,84.1202,83.9552,84.0134,63409.0
2023-02-09 14:00:00,86.56,86.62,86.47,86.58,75787.0,84.0134,84.0717,83.9261,84.0329,75787.0
2023-02-09 14:10:00,86.57,86.59,86.45,86.52,51628.0,84.0231,84.0426,83.9067,83.9746,51628.0
2023-02-09 14:20:00,86.51,86.62,86.51,86.53,54085.0,83.9649,84.0717,83.9649,83.9843,54085.0
2023-02-09 14:30:00,86.53,86.64,86.52,86.57,65708.0,83.9843,84.0911,83.9746,84.0231,65708.0
2023-02-09 14:40:00,86.56,86.73,86.55,86.69,55097.0,84.0134,84.1784,84.0037,84.1396,55097.0
2023-02-09 14:50:00,86.68,86.7,86.58,86.62,58102.0,84.1299,84.1493,84.0329,84.0717,58102.0
2023-02-09 15:00:00,86.62,86.71,86.52,86.7,59854.0,84.0717,84.159,83.9746,84.1493,59854.0
2023-02-09 15:10:00,86.7,86.74,86.63,86.64,96879.0,84.1493,84.1881,84.0814,84.0911,96879.0
2023-02-09 15:20:00,86.64,86.67,86.4,86.42,65204.0,84.0911,84.1202,83.8581,83.8776,65204.0
2023-02-09 15:30:00,86.43,86.58,86.32,86.58,98644.0,83.8873,84.0329,83.7805,84.0329,98644.0
2023-02-09 15:40:00,86.56,86.72,86.52,86.64,130549.0,84.0134,84.1687,83.9746,84.0911,130549.0
2023-02-09 15:50:00,86.63,86.95,86.58,86.66,628493.0,84.0814,84.392,84.0329,84.1105,628493.0
2023-02-10 09:30:00,86.53,86.64,86.33,86.41,197450.0,83.9843,84.0911,83.7902,83.8679,197450.0
2023-02-10 09:40:00,86.4,86.91,86.38,86.85,103529.0,83.8581,84.3531,83.8387,84.2949,103529.0
2023-02-10 09:50:00,86.85,86.91,86.68,86.88,65316.0,84.2949,84.3531,84.1299,84.324,65316.0
2023-02-10 10:00:00,86.9,87.07,86.74,87.07,88072.0,84.3434,84.5084,84.1881,84.5084,88072.0
2023-02-10 10:10:00,87.07,87.35,87.06,87.11,87549.0,84.5084,84.7802,84.4987,84.5473,87549.0
2023-02-10 10:20:00,87.1,87.17,87.01,87.08,64131.0,84.5376,84.6055,84.4502,84.5181,64131.0
2023-02-10 10:30:00,87.07,87.08,86.92,86.95,88328.0,84.5084,84.5181,84.3629,84.392,88328.0
2023-02-10 10:40:00,86.95,86.96,86.65,86.71,112245.0,84.392,84.4017,84.1008,84.159,112245.0
2023-02-10 10:50:00,86.7,86.72,86.58,86.63,77763.0,84.1493,84.1687,84.0329,84.0814,77763.0
2023-02-10 11:00:00,86.62,86.92,86.6,86.91,78670.0,84.0717,84.3629,84.0523,84.3531,78670.0
2023-02-10 11:10:00,86.93,87.02,86.77,87.0,41441.0,84.3726,84.4599,84.2173,84.4405,41441.0
2023-02-10 11:20:00,87.0,87.01,86.92,86.98,54471.0,84.4405,84.4502,84.3629,84.4211,54471.0
2023-02-10 11:30:00,86.97,87.01,86.85,86.94,42243.0,84.4114,84.4502,84.2949,84.3823,42243.0
2023-02-10 11:40:00,86.94,87.01,86.89,86.95,58090.0,84.3823,84.4502,84.3337,84.392,58090.0
2023-02-10 11:50:00,86.95,87.0,86.88,86.88,55851.0,84.392,84.4405,84.324,84.324,55851.0
2023-02-10 12:00:00,86.87,86.98,86.81,86.96,62411.0,84.3143,84.4211,84.2561,84.4017,62411.0
2023-02-10 12:10:00,86.96,86.98,86.81,86.87,81273.0,84.4017,84.4211,84.2561,84.3143,81273.0
2023-02-10 12:20:00,86.88,86.93,86.77,86.86,62684.0,84.324,84.3726,84.2173,84.3046,62684.0
2023-02-10 12:30:00,86.86,87.0,86.83,86.92,61356.0,84.3046,84.4405,84.2755,84.3629,61356.0
2023-02-10 12:40:00,86.91,87.01,86.88,86.92,59594.0,84.3531,84.4502,84.324,84.3629,59594.0
2023-02-10 12:50:00,86.93,87.0,86.85,86.99,50840.0,84.3726,84.4405,84.2949,84.4308,50840.0
2023-02-10 13:00:00,86.99,87.06,86.98,87.0,49781.0,84.4308,84.4987,84.4211,84.4405,49781.0
2023-02-10 13:10:00,87.02,87.18,87.01,87.16,52867.0,84.4599,84.6152,84.4502,84.5958,52867.0
2023-02-10 13:20:00,87.17,87.28,87.17,87.19,43350.0,84.6055,84.7123,84.6055,84.6249,43350.0
2023-02-10 13:30:00,87.19,87.24,87.13,87.23,41401.0,84.6249,84.6734,84.5667,84.6637,41401.0
2023-02-10 13:40:00,87.23,87.25,87.1,87.19,36849.0,84.6637,84.6831,84.5376,84.6249,36849.0
2023-02-10 13:50:00,87.2,87.2,87.12,87.15,41995.0,84.6346,84.6346,84.557,84.5861,41995.0
2023-02-10 14:00:00,87.16,87.17,87.09,87.1,39136.0,84.5958,84.6055,84.5278,84.5376,39136.0
2023-02-10 14:10:00,87.09,87.2,87.08,87.15,46590.0,84.5278,84.6346,84.5181,84.5861,46590.0
2023-02-10 14:20:00,87.15,87.19,87.02,87.05,45366.0,84.5861,84.6249,84.4599,84.489,45366.0
2023-02-10 14:30:00,87.04,87.14,86.96,87.14,54001.0,84.4793,84.5764,84.4017,84.5764,54001.0
2023-02-10 14:40:00,87.14,87.14,87.01,87.06,42946.0,84.5764,84.5764,84.4502,84.4987,42946.0
2023-02-10 14:50:00,87.06,87.18,87.01,87.17,41201.0,84.4987,84.6152,84.4502,84.6055,41201.0
2023-02-10 15:00:00,87.18,87.26,87.13,87.18,66460.0,84.6152,84.6928,84.5667,84.6152,66460.0
2023-02-10 15:10:00,87.18,87.22,87.05,87.09,55854.0,84.6152,84.654,84.489,84.5278,55854.0
2023-02-10 15:20:00,87.09,87.11,87.03,87.11,51543.0,84.5278,84.5473,84.4696,84.5473,51543.0
2023-02-10 15:30:00,87.12,87.27,87.08,87.27,127610.0,84.557,84.7026,84.5181,84.7026,127610.0
2023-02-10 15:40:00,87.27,87.38,87.23,87.32,166480.0,84.7026,84.8093,84.6637,84.7511,166480.0
2023-02-10 15:50:00,87.29,87.29,87.09,87.15,656562.0,84.722,84.722,84.5278,84.5861,656562.0
2023-02-13 09:30:00,87.28,88.14,87.2,87.87,235648.0,84.7123,85.547,84.6346,85.2849,235648.0
2023-02-13 09:40:00,87.87,87.87,87.39,87.57,108276.0,85.2849,85.2849,84.819,84.9937,108276.0
2023-02-13 09:50:00,87.57,87.99,87.39,87.99,115624.0,84.9937,85.4014,84.819,85.4014,115624.0
2023-02-13 10:00:00,88.0,88.1,87.91,88.07,60844.0,85.4111,85.5081,85.3237,85.479,60844.0
2023-02-13 10:10:00,88.06,88.15,87.93,87.95,55785.0,85.4693,85.5567,85.3431,85.3625,55785.0
2023-02-13 10:20:00,87.95,88.0,87.88,87.89,50070.0,85.3625,85.4111,85.2946,85.3043,50070.0
2023-02-13 10:30:00,87.9,87.9,87.75,87.83,48524.0,85.314,85.314,85.1684,85.2461,48524.0
2023-02-13 10:40:00,87.83,87.87,87.74,87.87,94481.0,85.2461,85.2849,85.1587,85.2849,94481.0
2023-02-13 10:50:00,87.87,88.07,87.85,87.92,42246.0,85.2849,85.479,85.2655,85.3334,42246.0
2023-02-13 11:00:00,87.92,87.97,87.88,87.89,24551.0,85.3334,85.382,85.2946,85.3043,24551.0
2023-02-13 11:10:00,87.87,87.97,87.83,87.92,43277.0,85.2849,85.382,85.2461,85.3334,43277.0
2023-02-13 11:20:00,87.94,88.07,87.86,88.07,88769.0,85.3528,85.479,85.2752,85.479,88769.0
2023-02-13 11:30:00,88.07,88.14,88.0,88.13,62254.0,85.479,85.547,85.4111,85.5373,62254.0
2023-02-13 11:40:00,88.13,88.29,88.11,88.29,151109.0,85.5373,85.6925,85.5178,85.6925,151109.0
2023-02-13 11:50:00,88.29,88.41,88.28,88.38,78539.0,85.6925,85.809,85.6828,85.7799,78539.0
2023-02-13 12:00:00,88.37,88.51,88.29,88.45,61685.0,85.7702,85.9061,85.6925,85.8478,61685.0
2023-02-13 12:10:00,88.45,88.46,88.17,88.21,77002.0,85.8478,85.8575,85.5761,85.6149,77002.0
2023-02-13 12:20:00,88.22,88.34,88.14,88.27,44347.0,85.6246,85.7411,85.547,85.6731,44347.0
2023-02-13 12:30:00,88.28,88.31,88.2,88.28,45605.0,85.6828,85.712,85.6052,85.6828,45605.0
2023-02-13 12:40:00,88.29,88.36,88.26,88.34,38882.0,85.6925,85.7605,85.6634,85.7411,38882.0
2023-02-13 12:50:00,88.34,88.36,88.29,88.3,31308.0,85.7411,85.7605,85.6925,85.7023,31308.0
2023-02-13 13:00:00,88.3,88.35,88.26,88.32,31111.0,85.7023,85.7508,85.6634,85.7217,31111.0
2023-02-13 13:10:00,88.31,88.37,88.26,88.36,60831.0,85.712,85.7702,85.6634,85.7605,60831.0
2023-02-13 13:20:00,88.37,88.45,88.27,88.43,41803.0,85.7702,85.8478,85.6731,85.8284,41803.0
2023-02-13 13:30:00,88.44,88.5,88.41,88.49,62143.0,85.8381,85.8964,85.809,85.8867,62143.0
2023-02-13 13:40:00,88.5,88.6,88.39,88.59,59842.0,85.8964,85.9934,85.7896,85.9837,59842.0
2023-02-13 13:50:00,88.6,88.69,88.56,88.68,42333.0,85.9934,86.0808,85.9546,86.0711,42333.0
2023-02-13 14:00:00,88.68,88.79,88.66,88.77,67925.0,86.0711,86.1778,86.0517,86.1584,67925.0
2023-02-13 14:10:00,88.78,88.78,88.62,88.65,52212.0,86.1681,86.1681,86.0128,86.042,52212.0
2023-02-13 14:20:00,88.64,88.85,88.63,88.81,116873.0,86.0322,86.2361,86.0225,86.1972,116873.0
2023-02-13 14:30:00,88.81,88.92,88.72,88.85,132625.0,86.1972,86.304,86.1099,86.2361,132625.0
2023-02-13 14:40:00,88.86,88.87,88.77,88.84,81956.0,86.2458,86.2555,86.1584,86.2264,81956.0
2023-02-13 14:50:00,88.83,88.94,88.8,88.92,85856.0,86.2167,86.3234,86.1875,86.304,85856.0
2023-02-13 15:00:00,88.92,89.05,88.79,89.05,128059.0,86.304,86.4302,86.1778,86.4302,128059.0
2023-02-13 15:10:00,89.04,89.07,88.95,89.06,94618.0,86.4205,86.4496,86.3331,86.4399,94618.0
2023-02-13 15:20:00,89.06,89.23,89.03,89.22,110514.0,86.4399,86.6049,86.4108,86.5952,110514.0
2023-02-13 15:30:00,89.22,89.29,89.16,89.29,129068.0,86.5952,86.6631,86.537,86.6631,129068.0
2023-02-13 15:40:00,89.29,89.37,89.25,89.31,278570.0,86.6631,86.7408,86.6243,86.6825,278570.0
2023-02-13 15:50:00,89.31,89.45,89.17,89.42,597336.0,86.6825,86.8184,86.5467,86.7893,597336.0
2023-02-14 09:30:00,89.0,89.14,88.35,89.05,151815.0,86.3817,86.5175,85.7508,86.4302,151815.0
2023-02-14 09:40:00,89.05,89.05,88.74,88.79,161810.0,86.4302,86.4302,86.1293,86.1778,161810.0
2023-02-14 09:50:00,88.79,89.01,88.58,88.92,129387.0,86.1778,86.3914,85.974,86.304,129387.0
2023-02-14 10:00:00,88.92,89.14,88.84,89.09,109525.0,86.304,86.5175,86.2264,86.469,109525.0
2023-02-14 10:10:00,89.11,89.41,89.1,89.36,85034.0,86.4884,86.7796,86.4787,86.7311,85034.0
2023-02-14 10:20:00,89.37,89.38,89.02,89.03,83406.0,86.7408,86.7505,86.4011,86.4108,83406.0
2023-02-14 10:30:00,89.03,89.13,88.5,88.5,81476.0,86.4108,86.5078,85.8964,85.8964,81476.0
2023-02-14 10:40:00,88.5,88.64,88.14,88.4,163658.0,85.8964,86.0322,85.547,85.7993,163658.0
2023-02-14 10:50:00,88.39,88.39,88.01,88.03,174954.0,85.7896,85.7896,85.4208,85.4402,174954.0
2023-02-14 11:00:00,88.01,88.3,87.93,88.08,91894.0,85.4208,85.7023,85.3431,85.4887,91894.0
2023-02-14 11:10:00,88.09,88.4,88.0,88.37,107087.0,85.4984,85.7993,85.4111,85.7702,107087.0
2023-02-14 11:20:00,88.37,88.47,88.02,88.04,111658.0,85.7702,85.8672,85.4305,85.4499,111658.0
2023-02-14 11:30:00,88.02,88.02,87.75,87.84,94061.0,85.4305,85.4305,85.1684,85.2558,94061.0
2023-02-14 11:40:00,87.81,88.06,87.71,88.03,72594.0,85.2267,85.4693,85.1296,85.4402,72594.0
2023-02-14 11:50:00,88.03,88.2,87.82,88.16,88680.0,85.4402,85.6052,85.2364,85.5664,88680.0
2023-02-14 12:00:00,88.16,88.75,88.09,88.45,1160161.0,85.5664,86.139,85.4984,85.8478,1160161.0
2023-02-14 12:10:00,88.45,88.6,88.36,88.47,185620.0,85.8478,85.9934,85.7605,85.8672,185620.0
2023-02-14 12:20:00,88.48,88.66,88.4,88.51,97522.0,85.877,86.0517,85.7993,85.9061,97522.0
2023-02-14 12:30:00,88.5,88.52,88.39,88.44,57860.0,85.8964,85.9158,85.7896,85.8381,57860.0
2023-02-14 12:40:00,88.44,88.62,88.43,88.56,77272.0,85.8381,86.0128,85.8284,85.9546,77272.0
2023-02-14 12:50:00,88.55,88.71,88.46,88.64,99109.0,85.9449,86.1002,85.8575,86.0322,99109.0
2023-02-14 13:00:00,88.62,88.95,88.61,88.94,98450.0,86.0128,86.3331,86.0031,86.3234,98450.0
2023-02-14 13:10:00,88.94,89.09,88.85,88.97,80477.0,86.3234,86.469,86.2361,86.3525,80477.0
2023-02-14 13:20:00,89.01,89.06,88.88,89.0,63315.0,86.3914,86.4399,86.2652,86.3817,63315.0
2023-02-14 13:30:00,89.0,89.14,88.97,89.04,52985.0,86.3817,86.5175,86.3525,86.4205,52985.0
2023-02-14 13:40:00,89.04,89.06,88.91,88.98,76746.0,86.4205,86.4399,86.2943,86.3622,76746.0
2023-02-14 13:50:00,88.98,89.04,88.88,88.92,53022.0,86.3622,86.4205,86.2652,86.304,53022.0
2023-02-14 14:00:00,88.92,88.97,88.57,88.68,74442.0,86.304,86.3525,85.9643,86.0711,74442.0
2023-02-14 14:10:00,88.69,88.91,88.63,88.86,72715.0,86.0808,86.2943,86.0225,86.2458,72715.0
2023-02-14 14:20:00,88.86,89.05,88.84,89.05,103514.0,86.2458,86.4302,86.2264,86.4302,103514.0
2023-02-14 14:30:00,89.06,89.18,89.04,89.1,111987.0,86.4399,86.5564,86.4205,86.4787,111987.0
2023-02-14 14:40:00,89.11,89.17,89.04,89.1,65892.0,86.4884,86.5467,86.4205,86.4787,65892.0
2023-02-14 14:50:00,89.1,89.19,89.05,89.14,121039.0,86.4787,86.5661,86.4302,86.5175,121039.0
2023-02-14 15:00:00,89.14,89.24,89.13,89.23,81230.0,86.5175,86.6146,86.5078,86.6049,81230.0
2023-02-14 15:10:00,89.22,89.3,89.11,89.27,101643.0,86.5952,86.6728,86.4884,86.6437,101643.0
2023-02-14 15:20:00,89.27,89.32,89.19,89.22,110187.0,86.6437,86.6922,86.5661,86.5952,110187.0
2023-02-14 15:30:00,89.21,89.3,89.16,89.25,137321.0,86.5855,86.6728,86.537,86.6243,137321.0
2023-02-14 15:40:00,89.25,89.36,89.24,89.31,179483.0,86.6243,86.7311,86.6146,86.6825,179483.0
2023-02-14 15:50:00,89.31,89.37,89.04,89.12,726616.0,86.6825,86.7408,86.4205,86.4981,726616.0
2023-02-15 09:30:00,88.85,89.07,88.5,88.98,112416.0,86.2361,86.4496,85.8964,86.3622,112416.0
2023-02-15 09:40:00,89.02,89.11,88.94,89.09,87047.0,86.4011,86.4884,86.3234,86.469,87047.0
2023-02-15 09:50:00,89.09,89.21,88.76,88.91,115156.0,86.469,86.5855,86.1487,86.2943,115156.0
2023-02-15 10:00:00,88.9,89.03,88.79,88.79,102162.0,86.2846,86.4108,86.1778,86.1778,102162.0
2023-02-15 10:10:00,88.79,88.97,88.65,88.93,102677.0,86.1778,86.3525,86.042,86.3137,102677.0
2023-02-15 10:20:00,88.94,88.98,88.88,88.92,57273.0,86.3234,86.3622,86.2652,86.304,57273.0
2023-02-15 10:30:00,88.93,89.07,88.86,89.04,85645.0,86.3137,86.4496,86.2458,86.4205,85645.0
2023-02-15 10:40:00,89.03,89.03,88.74,88.76,75184.0,86.4108,86.4108,86.1293,86.1487,75184.0
2023-02-15 10:50:00,88.76,88.85,88.67,88.74,55584.0,86.1487,86.2361,86.0614,86.1293,55584.0
2023-02-15 11:00:00,88.71,88.82,88.6,88.81,74220.0,86.1002,86.207,85.9934,86.1972,74220.0
2023-02-15 11:10:00,88.82,88.83,88.51,88.51,53073.0,86.207,86.2167,85.9061,85.9061,53073.0
2023-02-15 11:20:00,88.52,88.53,88.39,88.48,66519.0,85.9158,85.9255,85.7896,85.877,66519.0
2023-02-15 11:30:00,88.48,88.5,88.23,88.28,74978.0,85.877,85.8964,85.6343,85.6828,74978.0
2023-02-15 11:40:00,88.27,88.54,88.26,88.48,49388.0,85.6731,85.9352,85.6634,85.877,49388.0
2023-02-15 11:50:00,88.49,88.52,88.38,88.38,45751.0,85.8867,85.9158,85.7799,85.7799,45751.0
2023-02-15 12:00:00,88.39,88.4,88.15,88.26,49136.0,85.7896,85.7993,85.5567,85.6634,49136.0
2023-02-15 12:10:00,88.26,88.29,88.15,88.18,35886.0,85.6634,85.6925,85.5567,85.5858,35886.0
2023-02-15 12:20:00,88.17,88.17,88.03,88.08,74099.0,85.5761,85.5761,85.4402,85.4887,74099.0
2023-02-15 12:30:00,88.05,88.24,88.05,88.23,45471.0,85.4596,85.644,85.4596,85.6343,45471.0
2023-02-15 12:40:00,88.21,88.38,88.2,88.36,30769.0,85.6149,85.7799,85.6052,85.7605,30769.0
2023-02-15 12:50:00,88.36,88.42,88.33,88.37,49329.0,85.7605,85.8187,85.7314,85.7702,49329.0
2023-02-15 13:00:00,88.36,88.44,88.28,88.43,35325.0,85.7605,85.8381,85.6828,85.8284,35325.0
2023-02-15 13:10:00,88.43,88.49,88.39,88.48,31962.0,85.8284,85.8867,85.7896,85.877,31962.0
2023-02-15 13:20:00,88.48,88.56,88.47,88.53,41530.0,85.877,85.9546,85.8672,85.9255,41530.0
2023-02-15 13:30:00,88.53,88.55,88.46,88.5,39319.0,85.9255,85.9449,85.8575,85.8964,39319.0
2023-02-15 13:40:00,88.5,88.65,88.43,88.53,68704.0,85.8964,86.042,85.8284,85.9255,68704.0
2023-02-15 13:50:00,88.54,88.56,88.45,88.53,70922.0,85.9352,85.9546,85.8478,85.9255,70922.0
2023-02-15 14:00:00,88.54,88.54,88.39,88.45,72414.0,85.9352,85.9352,85.7896,85.8478,72414.0
2023-02-15 14:10:00,88.45,88.51,88.42,88.42,71552.0,85.8478,85.9061,85.8187,85.8187,71552.0
2023-02-15 14:20:00,88.42,88.51,88.32,88.4,66779.0,85.8187,85.9061,85.7217,85.7993,66779.0
2023-02-15 14:30:00,88.4,88.41,88.34,88.36,39787.0,85.7993,85.809,85.7411,85.7605,39787.0
2023-02-15 14:40:00,88.36,88.36,88.22,88.23,62609.0,85.7605,85.7605,85.6246,85.6343,62609.0
2023-02-15 14:50:00,88.24,88.26,88.06,88.09,86924.0,85.644,85.6634,85.4693,85.4984,86924.0
2023-02-15 15:00:00,88.09,88.18,88.04,88.18,126411.0,85.4984,85.5858,85.4499,85.5858,126411.0
2023-02-15 15:10:00,88.19,88.35,88.18,88.3,83114.0,85.5955,85.7508,85.5858,85.7023,83114.0
2023-02-15 15:20:00,88.3,88.4,88.27,88.4,69441.0,85.7023,85.7993,85.6731,85.7993,69441.0
2023-02-15 15:30:00,88.39,88.48,88.34,88.46,88645.0,85.7896,85.877,85.7411,85.8575,88645.0
2023-02-15 15:40:00,88.46,88.51,88.37,88.43,113594.0,85.8575,85.9061,85.7702,85.8284,113594.0
2023-02-15 15:50:00,88.44,88.46,88.26,88.35,501192.0,85.8381,85.8575,85.6634,85.7508,501192.0
2023-02-16 09:30:00,87.46,87.5,87.17,87.46,118705.0,84.887,84.9258,84.6055,84.887,118705.0
2023-02-16 09:40:00,87.45,87.58,87.31,87.39,94415.0,84.8773,85.0034,84.7414,84.819,94415.0
2023-02-16 09:50:00,87.4,87.43,87.01,87.2,110038.0,84.8287,84.8578,84.4502,84.6346,110038.0
2023-02-16 10:00:00,87.22,87.33,87.05,87.27,107515.0,84.654,84.7608,84.489,84.7026,107515.0
2023-02-16 10:10:00,87.26,87.47,87.24,87.4,79834.0,84.6928,84.8967,84.6734,84.8287,79834.0
2023-02-16 10:20:00,87.41,87.55,87.39,87.55,74808.0,84.8384,84.9743,84.819,84.9743,74808.0
2023-02-16 10:30:00,87.55,87.78,87.54,87.74,61550.0,84.9743,85.1975,84.9646,85.1587,61550.0
2023-02-16 10:40:00,87.74,87.74,87.55,87.72,55091.0,85.1587,85.1587,84.9743,85.1393,55091.0
2023-02-16 10:50:00,87.72,87.74,87.52,87.64,55043.0,85.1393,85.1587,84.9452,85.0617,55043.0
2023-02-16 11:00:00,87.64,87.69,87.46,87.49,68217.0,85.0617,85.1102,84.887,84.9161,68217.0
2023-02-16 11:10:00,87.5,87.72,87.39,87.7,55418.0,84.9258,85.1393,84.819,85.1199,55418.0
2023-02-16 11:20:00,87.72,87.79,87.63,87.72,120452.0,85.1393,85.2073,85.052,85.1393,120452.0
2023-02-16 11:30:00,87.73,87.81,87.55,87.71,52571.0,85.149,85.2267,84.9743,85.1296,52571.0
2023-02-16 11:40:00,87.7,87.91,87.66,87.85,51468.0,85.1199,85.3237,85.0811,85.2655,51468.0
2023-02-16 11:50:00,87.85,87.86,87.73,87.75,35666.0,85.2655,85.2752,85.149,85.1684,35666.0
2023-02-16 12:00:00,87.76,88.03,87.73,87.97,516912.0,85.1781,85.4402,85.149,85.382,516912.0
2023-02-16 12:10:00,87.97,88.0,87.62,87.62,130570.0,85.382,85.4111,85.0423,85.0423,130570.0
2023-02-16 12:20:00,87.61,87.93,87.61,87.89,82542.0,85.0326,85.3431,85.0326,85.3043,82542.0
2023-02-16 12:30:00,87.88,88.02,87.86,87.99,58558.0,85.2946,85.4305,85.2752,85.4014,58558.0
2023-02-16 12:40:00,87.98,88.09,87.92,88.07,42336.0,85.3917,85.4984,85.3334,85.479,42336.0
2023-02-16 12:50:00,88.07,88.1,87.99,88.06,47120.0,85.479,85.5081,85.4014,85.4693,47120.0
2023-02-16 13:00:00,88.06,88.09,87.95,88.07,61969.0,85.4693,85.4984,85.3625,85.479,61969.0
2023-02-16 13:10:00,88.08,88.21,88.06,88.2,104550.0,85.4887,85.6149,85.4693,85.6052,104550.0
2023-02-16 13:20:00,88.2,88.23,87.92,87.95,48709.0,85.6052,85.6343,85.3334,85.3625,48709.0
2023-02-16 13:30:00,87.96,88.09,87.92,88.06,41940.0,85.3723,85.4984,85.3334,85.4693,41940.0
2023-02-16 13:40:00,88.07,88.16,88.05,88.11,37237.0,85.479,85.5664,85.4596,85.5178,37237.0
2023-02-16 13:50:00,88.12,88.12,87.99,88.02,28610.0,85.5275,85.5275,85.4014,85.4305,28610.0
2023-02-16 14:00:00,88.03,88.12,88.01,88.11,34369.0,85.4402,85.5275,85.4208,85.5178,34369.0
2023-02-16 14:10:00,88.1,88.13,88.05,88.06,34489.0,85.5081,85.5373,85.4596,85.4693,34489.0
2023-02-16 14:20:00,88.06,88.18,87.96,88.17,48447.0,85.4693,85.5858,85.3723,85.5761,48447.0
2023-02-16 14:30:00,88.19,88.27,88.18,88.21,39617.0,85.5955,85.6731,85.5858,85.6149,39617.0
2023-02-16 14:40:00,88.22,88.22,88.12,88.14,78004.0,85.6246,85.6246,85.5275,85.547,78004.0
2023-02-16 14:50:00,88.14,88.2,88.11,88.13,35493.0,85.547,85.6052,85.5178,85.5373,35493.0
2023-02-16 15:00:00,88.13,88.15,87.87,87.98,96643.0,85.5373,85.5567,85.2849,85.3917,96643.0
2023-02-16 15:10:00,87.99,88.04,87.75,87.79,60102.0,85.4014,85.4499,85.1684,85.2073,60102.0
2023-02-16 15:20:00,87.78,87.82,87.63,87.63,66705.0,85.1975,85.2364,85.052,85.052,66705.0
2023-02-16 15:30:00,87.63,87.69,87.53,87.6,95061.0,85.052,85.1102,84.9549,85.0228,95061.0
2023-02-16 15:40:00,87.59,87.63,87.43,87.63,124275.0,85.0131,85.052,84.8578,85.052,124275.0
2023-02-16 15:50:00,87.63,87.75,87.54,87.71,384594.0,85.052,85.1684,84.9646,85.1296,384594.0
2023-02-17 09:30:00,87.2,87.2,86.87,86.94,220960.0,84.6346,84.6346,84.3143,84.3823,220960.0
2023-02-17 09:40:00,86.94,86.97,86.8,86.97,126258.0,84.3823,84.4114,84.2464,84.4114,126258.0
2023-02-17 09:50:00,86.98,86.98,86.51,86.67,97564.0,84.4211,84.4211,83.9649,84.1202,97564.0
2023-02-17 10:00:00,86.66,87.01,86.65,86.99,80681.0,84.1105,84.4502,84.1008,84.4308,80681.0
2023-02-17 10:10:00,86.98,87.3,86.93,87.24,110972.0,84.4211,84.7317,84.3726,84.6734,110972.0
2023-02-17 10:20:00,87.24,87.37,87.2,87.29,94196.0,84.6734,84.7996,84.6346,84.722,94196.0
2023-02-17 10:30:00,87.28,87.43,87.18,87.23,82490.0,84.7123,84.8578,84.6152,84.6637,82490.0
2023-02-17 10:40:00,87.23,87.23,87.04,87.14,91442.0,84.6637,84.6637,84.4793,84.5764,91442.0
2023-02-17 10:50:00,87.14,87.21,87.05,87.08,54732.0,84.5764,84.6443,84.489,84.5181,54732.0
2023-02-17 11:00:00,87.06,87.09,86.92,86.98,66318.0,84.4987,84.5278,84.3629,84.4211,66318.0
2023-02-17 11:10:00,86.97,86.99,86.87,86.89,35141.0,84.4114,84.4308,84.3143,84.3337,35141.0
2023-02-17 11:20:00,86.88,86.91,86.71,86.81,75649.0,84.324,84.3531,84.159,84.2561,75649.0
2023-02-17 11:30:00,86.82,87.1,86.78,87.09,74126.0,84.2658,84.5376,84.227,84.5278,74126.0
2023-02-17 11:40:00,87.09,87.23,87.08,87.12,60598.0,84.5278,84.6637,84.5181,84.557,60598.0
2023-02-17 11:50:00,87.11,87.14,86.99,87.14,58304.0,84.5473,84.5764,84.4308,84.5764,58304.0
2023-02-17 12:00:00,87.14,87.22,87.1,87.19,43724.0,84.5764,84.654,84.5376,84.6249,43724.0
2023-02-17 12:10:00,87.2,87.23,87.14,87.14,45237.0,84.6346,84.6637,84.5764,84.5764,45237.0
2023-02-17 12:20:00,87.14,87.16,86.97,86.97,47150.0,84.5764,84.5958,84.4114,84.4114,47150.0
2023-02-17 12:30:00,86.95,86.95,86.85,86.9,41486.0,84.392,84.392,84.2949,84.3434,41486.0
2023-02-17 12:40:00,86.9,86.92,86.76,86.76,44233.0,84.3434,84.3629,84.2076,84.2076,44233.0
2023-02-17 12:50:00,86.76,86.78,86.65,86.7,33294.0,84.2076,84.227,84.1008,84.1493,33294.0
2023-02-17 13:00:00,86.71,86.77,86.65,86.76,32182.0,84.159,84.2173,84.1008,84.2076,32182.0
2023-02-17 13:10:00,86.76,86.88,86.76,86.85,34340.0,84.2076,84.324,84.2076,84.2949,34340.0
2023-02-17 13:20:00,86.85,86.85,86.66,86.72,36315.0,84.2949,84.2949,84.1105,84.1687,36315.0
2023-02-17 13:30:00,86.73,86.83,86.68,86.81,42160.0,84.1784,84.2755,84.1299,84.2561,42160.0
2023-02-17 13:40:00,86.81,86.93,86.79,86.82,49623.0,84.2561,84.3726,84.2367,84.2658,49623.0
2023-02-17 13:50:00,86.82,86.82,86.69,86.75,47919.0,84.2658,84.2658,84.1396,84.1979,47919.0
2023-02-17 14:00:00,86.76,86.92,86.76,86.91,71581.0,84.2076,84.3629,84.2076,84.3531,71581.0
2023-02-17 14:10:00,86.93,86.95,86.73,86.73,44985.0,84.3726,84.392,84.1784,84.1784,44985.0
2023-02-17 14:20:00,86.73,87.01,86.72,86.92,106740.0,84.1784,84.4502,84.1687,84.3629,106740.0
2023-02-17 14:30:00,86.93,87.06,86.91,87.0,94935.0,84.3726,84.4987,84.3531,84.4405,94935.0
2023-02-17 14:40:00,86.99,87.11,86.91,87.1,58921.0,84.4308,84.5473,84.3531,84.5376,58921.0
2023-02-17 14:50:00,87.11,87.26,87.1,87.14,96319.0,84.5473,84.6928,84.5376,84.5764,96319.0
2023-02-17 15:00:00,87.15,87.27,87.11,87.24,93649.0,84.5861,84.7026,84.5473,84.6734,93649.0
2023-02-17 15:10:00,87.24,87.24,87.07,87.15,84200.0,84.6734,84.6734,84.5084,84.5861,84200.0
2023-02-17 15:20:00,87.15,87.29,87.11,87.17,82438.0,84.5861,84.722,84.5473,84.6055,82438.0
2023-02-17 15:30:00,87.17,87.26,87.07,87.13,84308.0,84.6055,84.6928,84.5084,84.5667,84308.0
2023-02-17 15:40:00,87.13,87.19,86.96,86.97,130036.0,84.5667,84.6249,84.4017,84.4114,130036.0
2023-02-17 15:50:00,86.99,87.29,86.97,87.29,279409.0,84.4308,84.722,84.4114,84.722,279409.0
2023-02-21 09:30:00,86.76,86.9,86.26,86.63,324461.0,84.2076,84.3434,83.7223,84.0814,324461.0
2023-02-21 09:40:00,86.62,86.92,86.49,86.52,140994.0,84.0717,84.3629,83.9455,83.9746,140994.0
2023-02-21 09:50:00,86.54,86.88,86.49,86.73,107975.0,83.994,84.324,83.9455,84.1784,107975.0
2023-02-21 10:00:00,86.71,86.94,86.64,86.88,79572.0,84.159,84.3823,84.0911,84.324,79572.0
2023-02-21 10:10:00,86.89,86.93,86.64,86.64,101460.0,84.3337,84.3726,84.0911,84.0911,101460.0
2023-02-21 10:20:00,86.63,86.67,86.49,86.54,95777.0,84.0814,84.1202,83.9455,83.994,95777.0
2023-02-21 10:30:00,86.53,86.76,86.5,86.63,130627.0,83.9843,84.2076,83.9552,84.0814,130627.0
2023-02-21 10:40:00,86.64,86.7,86.41,86.44,84516.0,84.0911,84.1493,83.8679,83.897,84516.0
2023-02-21 10:50:00,86.45,86.64,86.41,86.63,106978.0,83.9067,84.0911,83.8679,84.0814,106978.0
2023-02-21 11:00:00,86.62,86.83,86.62,86.81,148800.0,84.0717,84.2755,84.0717,84.2561,148800.0
2023-02-21 11:10:00,86.81,86.94,86.63,86.72,110974.0,84.2561,84.3823,84.0814,84.1687,110974.0
2023-02-21 11:20:00,86.71,86.79,86.68,86.74,61186.0,84.159,84.2367,84.1299,84.1881,61186.0
2023-02-21 11:30:00,86.74,86.87,86.73,86.81,61508.0,84.1881,84.3143,84.1784,84.2561,61508.0
2023-02-21 11:40:00,86.8,86.8,86.63,86.71,53892.0,84.2464,84.2464,84.0814,84.159,53892.0
2023-02-21 11:50:00,86.72,86.74,86.6,86.7,49616.0,84.1687,84.1881,84.0523,84.1493,49616.0
2023-02-21 12:00:00,86.7,86.74,86.61,86.64,55666.0,84.1493,84.1881,84.062,84.0911,55666.0
2023-02-21 12:10:00,86.64,86.64,86.37,86.42,60437.0,84.0911,84.0911,83.829,83.8776,60437.0
2023-02-21 12:20:00,86.43,86.44,86.34,86.39,54952.0,83.8873,83.897,83.7999,83.8484,54952.0
2023-02-21 12:30:00,86.38,86.45,86.37,86.44,52806.0,83.8387,83.9067,83.829,83.897,52806.0
2023-02-21 12:40:00,86.44,86.46,86.36,86.45,35250.0,83.897,83.9164,83.8193,83.9067,35250.0
2023-02-21 12:50:00,86.45,86.49,86.42,86.48,39056.0,83.9067,83.9455,83.8776,83.9358,39056.0
2023-02-21 13:00:00,86.48,86.52,86.44,86.45,38289.0,83.9358,83.9746,83.897,83.9067,38289.0
2023-02-21 13:10:00,86.45,86.45,86.39,86.4,45308.0,83.9067,83.9067,83.8484,83.8581,45308.0
2023-02-21 13:20:00,86.4,86.43,86.34,86.38,30670.0,83.8581,83.8873,83.7999,83.8387,30670.0
2023-02-21 13:30:00,86.38,86.38,86.31,86.36,28179.0,83.8387,83.8387,83.7708,83.8193,28179.0
2023-02-21 13:40:00,86.36,86.44,86.32,86.4,26250.0,83.8193,83.897,83.7805,83.8581,26250.0
2023-02-21 13:50:00,86.4,86.41,86.31,86.36,40038.0,83.8581,83.8679,83.7708,83.8193,40038.0
2023-02-21 14:00:00,86.36,86.41,86.32,86.38,51161.0,83.8193,83.8679,83.7805,83.8387,51161.0
2023-02-21 14:10:00,86.38,86.38,86.23,86.36,107342.0,83.8387,83.8387,83.6931,83.8193,107342.0
2023-02-21 14:20:00,86.36,86.53,86.35,86.5,80291.0,83.8193,83.9843,83.8096,83.9552,80291.0
2023-02-21 14:30:00,86.5,86.53,86.44,86.48,76491.0,83.9552,83.9843,83.897,83.9358,76491.0
2023-02-21 14:40:00,86.46,86.48,86.34,86.38,62469.0,83.9164,83.9358,83.7999,83.8387,62469.0
2023-02-21 14:50:00,86.38,86.46,86.33,86.43,61519.0,83.8387,83.9164,83.7902,83.8873,61519.0
2023-02-21 15:00:00,86.42,86.49,86.39,86.42,38446.0,83.8776,83.9455,83.8484,83.8776,38446.0
2023-02-21 15:10:00,86.42,86.56,86.36,86.54,151585.0,83.8776,84.0134,83.8193,83.994,151585.0
2023-02-21 15:20:00,86.55,86.61,86.45,86.48,83457.0,84.0037,84.062,83.9067,83.9358,83457.0
2023-02-21 15:30:00,86.48,86.53,86.41,86.42,71491.0,83.9358,83.9843,83.8679,83.8776,71491.0
2023-02-21 15:40:00,86.43,86.56,86.39,86.47,88416.0,83.8873,84.0134,83.8484,83.9261,88416.0
2023-02-21 15:50:00,86.46,86.5,86.15,86.2,373018.0,83.9164,83.9552,83.6155,83.664,373018.0
2023-02-22 09:30:00,86.68,86.86,86.51,86.63,125049.0,84.1299,84.3046,83.9649,84.0814,125049.0
2023-02-22 09:40:00,86.62,87.01,86.61,86.95,95118.0,84.0717,84.4502,84.062,84.392,95118.0
2023-02-22 09:50:00,86.91,87.18,86.82,87.14,64252.0,84.3531,84.6152,84.2658,84.5764,64252.0
2023-02-22 10:00:00,87.13,87.18,86.79,86.81,63944.0,84.5667,84.6152,84.2367,84.2561,63944.0
2023-02-22 10:10:00,86.8,86.81,86.51,86.71,96337.0,84.2464,84.2561,83.9649,84.159,96337.0
2023-02-22 10:20:00,86.72,86.85,86.65,86.71,117028.0,84.1687,84.2949,84.1008,84.159,117028.0
2023-02-22 10:30:00,86.7,86.79,86.61,86.72,56905.0,84.1493,84.2367,84.062,84.1687,56905.0
2023-02-22 10:40:00,86.73,86.82,86.65,86.77,48275.0,84.1784,84.2658,84.1008,84.2173,48275.0
2023-02-22 10:50:00,86.77,86.9,86.77,86.82,45913.0,84.2173,84.3434,84.2173,84.2658,45913.0
2023-02-22 11:00:00,86.82,86.89,86.79,86.83,41333.0,84.2658,84.3337,84.2367,84.2755,41333.0
2023-02-22 11:10:00,86.84,86.88,86.7,86.73,43092.0,84.2852,84.324,84.1493,84.1784,43092.0
2023-02-22 11:20:00,86.74,86.8,86.74,86.78,39089.0,84.1881,84.2464,84.1881,84.227,39089.0
2023-02-22 11:30:00,86.79,86.83,86.63,86.65,47113.0,84.2367,84.2755,84.0814,84.1008,47113.0
2023-02-22 11:40:00,86.67,86.69,86.63,86.67,30176.0,84.1202,84.1396,84.0814,84.1202,30176.0
2023-02-22 11:50:00,86.68,86.73,86.6,86.65,41673.0,84.1299,84.1784,84.0523,84.1008,41673.0
2023-02-22 12:00:00,86.64,86.72,86.59,86.64,42970.0,84.0911,84.1687,84.0426,84.0911,42970.0
2023-02-22 12:10:00,86.63,86.67,86.53,86.64,39309.0,84.0814,84.1202,83.9843,84.0911,39309.0
2023-02-22 12:20:00,86.64,86.7,86.62,86.65,40698.0,84.0911,84.1493,84.0717,84.1008,40698.0
2023-02-22 12:30:00,86.66,86.68,86.6,86.64,39737.0,84.1105,84.1299,84.0523,84.0911,39737.0
2023-02-22 12:40:00,86.66,86.68,86.6,86.61,26888.0,84.1105,84.1299,84.0523,84.062,26888.0
2023-02-22 12:50:00,86.61,86.65,86.56,86.61,22627.0,84.062,84.1008,84.0134,84.062,22627.0
2023-02-22 13:00:00,86.6,86.76,86.58,86.75,36997.0,84.0523,84.2076,84.0329,84.1979,36997.0
2023-02-22 13:10:00,86.74,86.83,86.72,86.82,31699.0,84.1881,84.2755,84.1687,84.2658,31699.0
2023-02-22 13:20:00,86.8,86.84,86.78,86.8,25997.0,84.2464,84.2852,84.227,84.2464,25997.0
2023-02-22 13:30:00,86.81,86.88,86.69,86.88,36257.0,84.2561,84.324,84.1396,84.324,36257.0
2023-02-22 13:40:00,86.88,86.93,86.86,86.89,35902.0,84.324,84.3726,84.3046,84.3337,35902.0
2023-02-22 13:50:00,86.88,86.89,86.77,86.83,42719.0,84.324,84.3337,84.2173,84.2755,42719.0
2023-02-22 14:00:00,86.82,86.93,86.55,86.77,113969.0,84.2658,84.3726,84.0037,84.2173,113969.0
2023-02-22 14:10:00,86.8,86.83,86.47,86.68,82775.0,84.2464,84.2755,83.9261,84.1299,82775.0
2023-02-22 14:20:00,86.67,86.75,86.52,86.52,50037.0,84.1202,84.1979,83.9746,83.9746,50037.0
2023-02-22 14:30:00,86.51,86.55,86.4,86.4,97886.0,83.9649,84.0037,83.8581,83.8581,97886.0
2023-02-22 14:40:00,86.41,86.44,86.23,86.43,47450.0,83.8679,83.897,83.6931,83.8873,47450.0
2023-02-22 14:50:00,86.44,86.45,86.06,86.07,74471.0,83.897,83.9067,83.5282,83.5379,74471.0
2023-02-22 15:00:00,86.07,86.18,86.04,86.16,83584.0,83.5379,83.6446,83.5087,83.6252,83584.0
2023-02-22 15:10:00,86.17,86.19,86.04,86.07,96964.0,83.6349,83.6543,83.5087,83.5379,96964.0
2023-02-22 15:20:00,86.07,86.24,86.03,86.05,68943.0,83.5379,83.7029,83.499,83.5184,68943.0
2023-02-22 15:30:00,86.05,86.11,85.98,86.03,100405.0,83.5184,83.5767,83.4505,83.499,100405.0
2023-02-22 15:40:00,86.04,86.17,86.02,86.14,130317.0,83.5087,83.6349,83.4893,83.6058,130317.0
2023-02-22 15:50:00,86.13,86.33,86.06,86.33,418156.0,83.5961,83.7902,83.5282,83.7902,418156.0
2023-02-23 09:30:00,87.15,88.18,87.06,88.17,392149.0,84.5861,85.5858,84.4987,85.5761,392149.0
2023-02-23 09:40:00,88.18,88.8,88.09,88.8,366821.0,85.5858,86.1875,85.4984,86.1875,366821.0
2023-02-23 09:50:00,88.8,89.18,88.58,89.05,373701.0,86.1875,86.5564,85.974,86.4302,373701.0
2023-02-23 10:00:00,89.04,89.23,88.8,89.14,247623.0,86.4205,86.6049,86.1875,86.5175,247623.0
2023-02-23 10:10:00,89.15,89.18,89.0,89.17,181010.0,86.5272,86.5564,86.3817,86.5467,181010.0
2023-02-23 10:20:00,89.16,89.44,89.16,89.43,278892.0,86.537,86.8087,86.537,86.799,278892.0
2023-02-23 10:30:00,89.44,89.48,89.01,89.06,257412.0,86.8087,86.8475,86.3914,86.4399,257412.0
2023-02-23 10:40:00,89.05,89.14,88.67,88.72,154118.0,86.4302,86.5175,86.0614,86.1099,154118.0
2023-02-23 10:50:00,88.71,88.71,88.3,88.34,226146.0,86.1002,86.1002,85.7023,85.7411,226146.0
2023-02-23 11:00:00,88.33,88.39,87.92,87.95,188250.0,85.7314,85.7896,85.3334,85.3625,188250.0
2023-02-23 11:10:00,87.95,88.18,87.85,87.9,187255.0,85.3625,85.5858,85.2655,85.314,187255.0
2023-02-23 11:20:00,87.9,88.03,87.66,87.97,114239.0,85.314,85.4402,85.0811,85.382,114239.0
2023-02-23 11:30:00,87.95,88.05,87.87,87.97,77998.0,85.3625,85.4596,85.2849,85.382,77998.0
2023-02-23 11:40:00,87.97,88.1,87.9,88.03,128573.0,85.382,85.5081,85.314,85.4402,128573.0
2023-02-23 11:50:00,88.03,88.06,87.94,88.0,146785.0,85.4402,85.4693,85.3528,85.4111,146785.0
2023-02-23 12:00:00,88.0,88.02,87.64,87.69,136778.0,85.4111,85.4305,85.0617,85.1102,136778.0
2023-02-23 12:10:00,87.68,87.88,87.67,87.82,79811.0,85.1005,85.2946,85.0908,85.2364,79811.0
2023-02-23 12:20:00,87.81,87.97,87.76,87.89,86588.0,85.2267,85.382,85.1781,85.3043,86588.0
2023-02-23 12:30:00,87.89,88.01,87.84,87.97,84176.0,85.3043,85.4208,85.2558,85.382,84176.0
2023-02-23 12:40:00,87.96,88.08,87.93,87.99,65079.0,85.3723,85.4887,85.3431,85.4014,65079.0
2023-02-23 12:50:00,87.99,88.05,87.91,87.98,76783.0,85.4014,85.4596,85.3237,85.3917,76783.0
2023-02-23 13:00:00,87.98,88.01,87.66,87.76,117522.0,85.3917,85.4208,85.0811,85.1781,117522.0
2023-02-23 13:10:00,87.77,87.77,87.56,87.62,63362.0,85.1878,85.1878,84.984,85.0423,63362.0
2023-02-23 13:20:00,87.6,87.66,87.53,87.57,51894.0,85.0228,85.0811,84.9549,84.9937,51894.0
2023-02-23 13:30:00,87.56,87.6,87.47,87.58,67507.0,84.984,85.0228,84.8967,85.0034,67507.0
2023-02-23 13:40:00,87.58,87.69,87.54,87.61,80698.0,85.0034,85.1102,84.9646,85.0326,80698.0
2023-02-23 13:50:00,87.62,87.68,87.5,87.59,120636.0,85.0423,85.1005,84.9258,85.0131,120636.0
2023-02-23 14:00:00,87.6,87.8,87.53,87.8,105831.0,85.0228,85.217,84.9549,85.217,105831.0
2023-02-23 14:10:00,87.79,88.12,87.77,88.07,81216.0,85.2073,85.5275,85.1878,85.479,81216.0
2023-02-23 14:20:00,88.06,88.07,87.93,87.98,70689.0,85.4693,85.479,85.3431,85.3917,70689.0
2023-02-23 14:30:00,88.0,88.17,87.97,88.17,98327.0,85.4111,85.5761,85.382,85.5761,98327.0
2023-02-23 14:40:00,88.17,88.35,88.14,88.33,90988.0,85.5761,85.7508,85.547,85.7314,90988.0
2023-02-23 14:50:00,88.33,88.47,88.3,88.42,123725.0,85.7314,85.8672,85.7023,85.8187,123725.0
2023-02-23 15:00:00,88.42,88.54,88.38,88.51,125561.0,85.8187,85.9352,85.7799,85.9061,125561.0
2023-02-23 15:10:00,88.52,88.61,88.49,88.52,79197.0,85.9158,86.0031,85.8867,85.9158,79197.0
2023-02-23 15:20:00,88.52,88.68,88.47,88.65,91954.0,85.9158,86.0711,85.8672,86.042,91954.0
2023-02-23 15:30:00,88.66,88.73,88.56,88.68,111787.0,86.0517,86.1196,85.9546,86.0711,111787.0
2023-02-23 15:40:00,88.69,88.76,88.63,88.73,181875.0,86.0808,86.1487,86.0225,86.1196,181875.0
2023-02-23 15:50:00,88.7,88.77,88.54,88.58,604911.0,86.0905,86.1584,85.9352,85.974,604911.0
2023-02-24 09:30:00,87.31,87.68,87.14,87.66,206091.0,84.7414,85.1005,84.5764,85.0811,206091.0
2023-02-24 09:40:00,87.66,87.77,87.43,87.73,115370.0,85.0811,85.1878,84.8578,85.149,115370.0
2023-02-24 09:50:00,87.71,87.8,87.61,87.76,101539.0,85.1296,85.217,85.0326,85.1781,101539.0
2023-02-24 10:00:00,87.75,88.14,87.74,88.12,117632.0,85.1684,85.547,85.1587,85.5275,117632.0
2023-02-24 10:10:00,88.11,88.15,87.7,87.7,146363.0,85.5178,85.5567,85.1199,85.1199,146363.0
2023-02-24 10:20:00,87.7,87.82,87.66,87.77,70485.0,85.1199,85.2364,85.0811,85.1878,70485.0
2023-02-24 10:30:00,87.76,87.87,87.64,87.83,86680.0,85.1781,85.2849,85.0617,85.2461,86680.0
2023-02-24 10:40:00,87.83,88.02,87.78,87.88,103054.0,85.2461,85.4305,85.1975,85.2946,103054.0
2023-02-24 10:50:00,87.89,87.91,87.6,87.67,87081.0,85.3043,85.3237,85.0228,85.0908,87081.0
2023-02-24 11:00:00,87.67,87.8,87.61,87.78,61243.0,85.0908,85.217,85.0326,85.1975,61243.0
2023-02-24 11:10:00,87.78,87.95,87.69,87.83,99719.0,85.1975,85.3625,85.1102,85.2461,99719.0
2023-02-24 11:20:00,87.85,88.11,87.83,88.01,113945.0,85.2655,85.5178,85.2461,85.4208,113945.0
2023-02-24 11:30:00,88.01,88.08,87.83,87.86,70809.0,85.4208,85.4887,85.2461,85.2752,70809.0
2023-02-24 11:40:00,87.86,88.06,87.83,87.97,64509.0,85.2752,85.4693,85.2461,85.382,64509.0
2023-02-24 11:50:00,87.99,88.14,87.98,88.06,87906.0,85.4014,85.547,85.3917,85.4693,87906.0
2023-02-24 12:00:00,88.08,88.16,88.07,88.14,65945.0,85.4887,85.5664,85.479,85.547,65945.0
2023-02-24 12:10:00,88.14,88.18,88.04,88.06,55814.0,85.547,85.5858,85.4499,85.4693,55814.0
2023-02-24 12:20:00,88.06,88.09,87.87,88.01,60150.0,85.4693,85.4984,85.2849,85.4208,60150.0
2023-02-24 12:30:00,88.02,88.03,87.95,88.0,57914.0,85.4305,85.4402,85.3625,85.4111,57914.0
2023-02-24 12:40:00,88.02,88.04,87.87,87.91,78152.0,85.4305,85.4499,85.2849,85.3237,78152.0
2023-02-24 12:50:00,87.91,87.99,87.89,87.98,52522.0,85.3237,85.4014,85.3043,85.3917,52522.0
2023-02-24 13:00:00,87.98,88.06,87.94,87.99,116358.0,85.3917,85.4693,85.3528,85.4014,116358.0
2023-02-24 13:10:00,87.99,88.05,87.95,88.04,103498.0,85.4014,85.4596,85.3625,85.4499,103498.0
2023-02-24 13:20:00,88.04,88.17,88.04,88.12,72730.0,85.4499,85.5761,85.4499,85.5275,72730.0
2023-02-24 13:30:00,88.11,88.25,88.05,88.24,114947.0,85.5178,85.6537,85.4596,85.644,114947.0
2023-02-24 13:40:00,88.25,88.37,88.23,88.36,83694.0,85.6537,85.7702,85.6343,85.7605,83694.0
2023-02-24 13:50:00,88.36,88.4,88.26,88.33,82989.0,85.7605,85.7993,85.6634,85.7314,82989.0
2023-02-24 14:00:00,88.33,88.46,88.3,88.42,108863.0,85.7314,85.8575,85.7023,85.8187,108863.0
2023-02-24 14:10:00,88.42,88.52,88.39,88.48,92557.0,85.8187,85.9158,85.7896,85.877,92557.0
2023-02-24 14:20:00,88.48,88.57,88.45,88.55,110158.0,85.877,85.9643,85.8478,85.9449,110158.0
2023-02-24 14:30:00,88.55,88.61,88.46,88.57,150884.0,85.9449,86.0031,85.8575,85.9643,150884.0
2023-02-24 14:40:00,88.57,88.69,88.52,88.65,115083.0,85.9643,86.0808,85.9158,86.042,115083.0
2023-02-24 14:50:00,88.65,88.85,88.63,88.83,189583.0,86.042,86.2361,86.0225,86.2167,189583.0
2023-02-24 15:00:00,88.83,88.89,88.65,88.77,175178.0,86.2167,86.2749,86.042,86.1584,175178.0
2023-02-24 15:10:00,88.77,88.79,88.67,88.76,128599.0,86.1584,86.1778,86.0614,86.1487,128599.0
2023-02-24 15:20:00,88.76,88.85,88.74,88.76,125412.0,86.1487,86.2361,86.1293,86.1487,125412.0
2023-02-24 15:30:00,88.76,88.79,88.59,88.59,207523.0,86.1487,86.1778,85.9837,85.9837,207523.0
2023-02-24 15:40:00,88.59,88.6,88.45,88.48,192884.0,85.9837,85.9934,85.8478,85.877,192884.0
2023-02-24 15:50:00,88.47,88.7,88.32,88.66,770404.0,85.8672,86.0905,85.7217,86.0517,770404.0
2023-02-27 09:30:00,88.86,88.97,87.9,87.91,267134.0,86.2458,86.3525,85.314,85.3237,267134.0
2023-02-27 09:40:00,87.92,88.13,87.73,88.04,193032.0,85.3334,85.5373,85.149,85.4499,193032.0
2023-02-27 09:50:00,88.03,88.42,88.01,88.36,93202.0,85.4402,85.8187,85.4208,85.7605,93202.0
2023-02-27 10:00:00,88.34,88.67,88.33,88.65,109621.0,85.7411,86.0614,85.7314,86.042,109621.0
2023-02-27 10:10:00,88.65,88.69,88.56,88.61,69658.0,86.042,86.0808,85.9546,86.0031,69658.0
2023-02-27 10:20:00,88.62,88.72,88.55,88.64,85339.0,86.0128,86.1099,85.9449,86.0322,85339.0
2023-02-27 10:30:00,88.64,88.69,88.38,88.42,96050.0,86.0322,86.0808,85.7799,85.8187,96050.0
2023-02-27 10:40:00,88.42,88.42,88.2,88.2,80544.0,85.8187,85.8187,85.6052,85.6052,80544.0
2023-02-27 10:50:00,88.19,88.36,88.03,88.17,118231.0,85.5955,85.7605,85.4402,85.5761,118231.0
2023-02-27 11:00:00,88.18,88.19,88.01,88.08,52749.0,85.5858,85.5955,85.4208,85.4887,52749.0
2023-02-27 11:10:00,88.08,88.09,87.63,87.65,120208.0,85.4887,85.4984,85.052,85.0714,120208.0
2023-02-27 11:20:00,87.64,87.69,87.57,87.61,89983.0,85.0617,85.1102,84.9937,85.0326,89983.0
2023-02-27 11:30:00,87.6,87.64,87.36,87.53,109806.0,85.0228,85.0617,84.7899,84.9549,109806.0
2023-02-27 11:40:00,87.54,87.65,87.53,87.64,61156.0,84.9646,85.0714,84.9549,85.0617,61156.0
2023-02-27 11:50:00,87.64,87.64,87.5,87.53,47670.0,85.0617,85.0617,84.9258,84.9549,47670.0
2023-02-27 12:00:00,87.54,87.67,87.48,87.62,59366.0,84.9646,85.0908,84.9064,85.0423,59366.0
2023-02-27 12:10:00,87.59,87.7,87.5,87.66,60620.0,85.0131,85.1199,84.9258,85.0811,60620.0
2023-02-27 12:20:00,87.65,87.67,87.44,87.56,67313.0,85.0714,85.0908,84.8676,84.984,67313.0
2023-02-27 12:30:00,87.56,87.66,87.54,87.62,52879.0,84.984,85.0811,84.9646,85.0423,52879.0
2023-02-27 12:40:00,87.62,87.63,87.52,87.62,52073.0,85.0423,85.052,84.9452,85.0423,52073.0
2023-02-27 12:50:00,87.63,87.71,87.55,87.71,40219.0,85.052,85.1296,84.9743,85.1296,40219.0
2023-02-27 13:00:00,87.71,87.86,87.7,87.83,34434.0,85.1296,85.2752,85.1199,85.2461,34434.0
2023-02-27 13:10:00,87.83,87.96,87.82,87.9,35766.0,85.2461,85.3723,85.2364,85.314,35766.0
2023-02-27 13:20:00,87.89,87.93,87.73,87.82,51435.0,85.3043,85.3431,85.149,85.2364,51435.0
2023-02-27 13:30:00,87.83,87.86,87.66,87.67,51235.0,85.2461,85.2752,85.0811,85.0908,51235.0
2023-02-27 13:40:00,87.68,87.7,87.63,87.69,37425.0,85.1005,85.1199,85.052,85.1102,37425.0
2023-02-27 13:50:00,87.7,87.87,87.7,87.8,41646.0,85.1199,85.2849,85.1199,85.217,41646.0
2023-02-27 14:00:00,87.81,87.98,87.78,87.93,54161.0,85.2267,85.3917,85.1975,85.3431,54161.0
2023-02-27 14:10:00,87.92,87.99,87.84,87.84,73684.0,85.3334,85.4014,85.2558,85.2558,73684.0
2023-02-27 14:20:00,87.84,87.92,87.82,87.88,46234.0,85.2558,85.3334,85.2364,85.2946,46234.0
2023-02-27 14:30:00,87.88,87.94,87.85,87.89,41833.0,85.2946,85.3528,85.2655,85.3043,41833.0
2023-02-27 14:40:00,87.9,87.99,87.81,87.88,91279.0,85.314,85.4014,85.2267,85.2946,91279.0
2023-02-27 14:50:00,87.89,88.07,87.88,87.96,99319.0,85.3043,85.479,85.2946,85.3723,99319.0
2023-02-27 15:00:00,87.95,88.04,87.94,88.0,117380.0,85.3625,85.4499,85.3528,85.4111,117380.0
2023-02-27 15:10:00,88.0,88.0,87.83,87.86,82238.0,85.4111,85.4111,85.2461,85.2752,82238.0
2023-02-27 15:20:00,87.86,87.88,87.77,87.87,73304.0,85.2752,85.2946,85.1878,85.2849,73304.0
2023-02-27 15:30:00,87.86,87.87,87.7,87.75,157691.0,85.2752,85.2849,85.1199,85.1684,157691.0
2023-02-27 15:40:00,87.74,88.07,87.71,87.96,185230.0,85.1587,85.479,85.1296,85.3723,185230.0
2023-02-27 15:50:00,87.95,88.07,87.91,87.95,470572.0,85.3625,85.479,85.3237,85.3625,470572.0
2023-02-28 09:30:00,87.7,87.84,87.52,87.65,152547.0,85.1199,85.2558,84.9452,85.0714,152547.0
2023-02-28 09:40:00,87.69,87.88,87.53,87.6,159181.0,85.1102,85.2946,84.9549,85.0228,159181.0
2023-02-28 09:50:00,87.6,87.82,87.55,87.77,118261.0,85.0228,85.2364,84.9743,85.1878,118261.0
2023-02-28 10:00:00,87.78,88.01,87.72,87.73,135517.0,85.1975,85.4208,85.1393,85.149,135517.0
2023-02-28 10:10:00,87.73,87.75,87.57,87.72,61117.0,85.149,85.1684,84.9937,85.1393,61117.0
2023-02-28 10:20:00,87.73,87.83,87.63,87.69,60333.0,85.149,85.2461,85.052,85.1102,60333.0
2023-02-28 10:30:00,87.68,87.72,87.58,87.62,71262.0,85.1005,85.1393,85.0034,85.0423,71262.0
2023-02-28 10:40:00,87.62,87.66,87.45,87.49,65297.0,85.0423,85.0811,84.8773,84.9161,65297.0
2023-02-28 10:50:00,87.48,87.5,87.4,87.48,72393.0,84.9064,84.9258,84.8287,84.9064,72393.0
2023-02-28 11:00:00,87.48,87.66,87.48,87.65,49947.0,84.9064,85.0811,84.9064,85.0714,49947.0
2023-02-28 11:10:00,87.66,87.7,87.57,87.66,76592.0,85.0811,85.1199,84.9937,85.0811,76592.0
2023-02-28 11:20:00,87.65,87.7,87.54,87.54,88999.0,85.0714,85.1199,84.9646,84.9646,88999.0
2023-02-28 11:30:00,87.54,87.59,87.45,87.45,36897.0,84.9646,85.0131,84.8773,84.8773,36897.0
2023-02-28 11:40:00,87.44,87.46,87.33,87.37,36937.0,84.8676,84.887,84.7608,84.7996,36937.0
2023-02-28 11:50:00,87.35,87.39,87.28,87.3,34838.0,84.7802,84.819,84.7123,84.7317,34838.0
2023-02-28 12:00:00,87.31,87.43,87.23,87.42,72022.0,84.7414,84.8578,84.6637,84.8481,72022.0
2023-02-28 12:10:00,87.42,87.57,87.41,87.56,26508.0,84.8481,84.9937,84.8384,84.984,26508.0
2023-02-28 12:20:00,87.57,87.69,87.57,87.66,30686.0,84.9937,85.1102,84.9937,85.0811,30686.0
2023-02-28 12:30:00,87.66,87.72,87.62,87.68,39546.0,85.0811,85.1393,85.0423,85.1005,39546.0
2023-02-28 12:40:00,87.67,87.76,87.62,87.7,36202.0,85.0908,85.1781,85.0423,85.1199,36202.0
2023-02-28 12:50:00,87.7,87.81,87.68,87.73,39487.0,85.1199,85.2267,85.1005,85.149,39487.0
2023-02-28 13:00:00,87.73,87.76,87.69,87.7,36600.0,85.149,85.1781,85.1102,85.1199,36600.0
2023-02-28 13:10:00,87.7,87.76,87.67,87.7,24914.0,85.1199,85.1781,85.0908,85.1199,24914.0
2023-02-28 13:20:00,87.69,87.77,87.69,87.73,40539.0,85.1102,85.1878,85.1102,85.149,40539.0
2023-02-28 13:30:00,87.75,87.78,87.64,87.69,33132.0,85.1684,85.1975,85.0617,85.1102,33132.0
2023-02-28 13:40:00,87.69,87.73,87.63,87.67,39195.0,85.1102,85.149,85.052,85.0908,39195.0
2023-02-28 13:50:00,87.67,87.69,87.6,87.64,25224.0,85.0908,85.1102,85.0228,85.0617,25224.0
2023-02-28 14:00:00,87.65,87.71,87.46,87.55,68381.0,85.0714,85.1296,84.887,84.9743,68381.0
2023-02-28 14:10:00,87.56,87.6,87.52,87.55,34737.0,84.984,85.0228,84.9452,84.9743,34737.0
2023-02-28 14:20:00,87.54,87.58,87.44,87.45,48373.0,84.9646,85.0034,84.8676,84.8773,48373.0
2023-02-28 14:30:00,87.44,87.48,87.33,87.48,63856.0,84.8676,84.9064,84.7608,84.9064,63856.0
2023-02-28 14:40:00,87.47,87.53,87.42,87.49,53863.0,84.8967,84.9549,84.8481,84.9161,53863.0
2023-02-28 14:50:00,87.48,87.5,87.35,87.38,40764.0,84.9064,84.9258,84.7802,84.8093,40764.0
2023-02-28 15:00:00,87.37,87.43,87.32,87.42,54594.0,84.7996,84.8578,84.7511,84.8481,54594.0
2023-02-28 15:10:00,87.42,87.46,87.35,87.37,52905.0,84.8481,84.887,84.7802,84.7996,52905.0
2023-02-28 15:20:00,87.36,87.37,87.28,87.36,80343.0,84.7899,84.7996,84.7123,84.7899,80343.0
2023-02-28 15:30:00,87.36,87.41,87.34,87.35,144640.0,84.7899,84.8384,84.7705,84.7802,144640.0
2023-02-28 15:40:00,87.34,87.34,87.18,87.23,141969.0,84.7705,84.7705,84.6152,84.6637,141969.0
2023-02-28 15:50:00,87.27,87.6,87.24,87.4,878459.0,84.7026,85.0228,84.6734,84.8287,878459.0
2023-03-01 09:30:00,86.9,87.21,86.61,87.1,159684.0,84.3434,84.6443,84.062,84.5376,159684.0
2023-03-01 09:40:00,87.09,87.18,86.83,87.02,141982.0,84.5278,84.6152,84.2755,84.4599,141982.0
2023-03-01 09:50:00,87.01,87.06,86.86,86.93,94151.0,84.4502,84.4987,84.3046,84.3726,94151.0
2023-03-01 10:00:00,86.95,87.02,86.73,86.74,165959.0,84.392,84.4599,84.1784,84.1881,165959.0
2023-03-01 10:10:00,86.74,86.75,86.45,86.56,102166.0,84.1881,84.1979,83.9067,84.0134,102166.0
2023-03-01 10:20:00,86.57,86.62,86.5,86.58,80229.0,84.0231,84.0717,83.9552,84.0329,80229.0
2023-03-01 10:30:00,86.58,86.67,86.42,86.63,82370.0,84.0329,84.1202,83.8776,84.0814,82370.0
2023-03-01 10:40:00,86.62,86.85,86.55,86.79,149024.0,84.0717,84.2949,84.0037,84.2367,149024.0
2023-03-01 10:50:00,86.79,86.81,86.66,86.75,66723.0,84.2367,84.2561,84.1105,84.1979,66723.0
2023-03-01 11:00:00,86.74,86.74,86.23,86.28,92389.0,84.1881,84.1881,83.6931,83.7417,92389.0
2023-03-01 11:10:00,86.27,86.27,86.03,86.13,96981.0,83.732,83.732,83.499,83.5961,96981.0
2023-03-01 11:20:00,86.12,86.24,86.06,86.16,82161.0,83.5864,83.7029,83.5282,83.6252,82161.0
2023-03-01 11:30:00,86.16,86.34,86.08,86.3,91323.0,83.6252,83.7999,83.5476,83.7611,91323.0
2023-03-01 11:40:00,86.31,86.57,86.28,86.48,74094.0,83.7708,84.0231,83.7417,83.9358,74094.0
2023-03-01 11:50:00,86.48,86.69,86.48,86.66,54786.0,83.9358,84.1396,83.9358,84.1105,54786.0
2023-03-01 12:00:00,86.67,86.71,86.6,86.69,98673.0,84.1202,84.159,84.0523,84.1396,98673.0
2023-03-01 12:10:00,86.68,86.8,86.49,86.5,78812.0,84.1299,84.2464,83.9455,83.9552,78812.0
2023-03-01 12:20:00,86.49,86.53,86.34,86.35,53427.0,83.9455,83.9843,83.7999,83.8096,53427.0
2023-03-01 12:30:00,86.34,86.49,86.34,86.48,44306.0,83.7999,83.9455,83.7999,83.9358,44306.0
2023-03-01 12:40:00,86.5,86.61,86.49,86.59,35653.0,83.9552,84.062,83.9455,84.0426,35653.0
2023-03-01 12:50:00,86.59,86.67,86.5,86.54,41421.0,84.0426,84.1202,83.9552,83.994,41421.0
2023-03-01 13:00:00,86.53,86.54,86.35,86.36,31735.0,83.9843,83.994,83.8096,83.8193,31735.0
2023-03-01 13:10:00,86.36,86.47,86.33,86.43,43008.0,83.8193,83.9261,83.7902,83.8873,43008.0
2023-03-01 13:20:00,86.42,86.43,86.32,86.34,33710.0,83.8776,83.8873,83.7805,83.7999,33710.0
2023-03-01 13:30:00,86.34,86.4,86.28,86.4,49294.0,83.7999,83.8581,83.7417,83.8581,49294.0
2023-03-01 13:40:00,86.4,86.4,86.24,86.38,76108.0,83.8581,83.8581,83.7029,83.8387,76108.0
2023-03-01 13:50:00,86.38,86.39,86.25,86.29,31862.0,83.8387,83.8484,83.7126,83.7514,31862.0
2023-03-01 14:00:00,86.27,86.27,86.1,86.12,47431.0,83.732,83.732,83.567,83.5864,47431.0
2023-03-01 14:10:00,86.12,86.16,86.01,86.06,50183.0,83.5864,83.6252,83.4796,83.5282,50183.0
2023-03-01 14:20:00,86.06,86.15,86.03,86.05,53711.0,83.5282,83.6155,83.499,83.5184,53711.0
2023-03-01 14:30:00,86.04,86.09,86.01,86.07,49425.0,83.5087,83.5573,83.4796,83.5379,49425.0
2023-03-01 14:40:00,86.07,86.08,85.99,86.03,57085.0,83.5379,83.5476,83.4602,83.499,57085.0
2023-03-01 14:50:00,86.03,86.12,85.99,86.05,60641.0,83.499,83.5864,83.4602,83.5184,60641.0
2023-03-01 15:00:00,86.05,86.16,86.03,86.13,59072.0,83.5184,83.6252,83.499,83.5961,59072.0
2023-03-01 15:10:00,86.13,86.19,86.06,86.15,57528.0,83.5961,83.6543,83.5282,83.6155,57528.0
2023-03-01 15:20:00,86.15,86.18,86.09,86.09,71045.0,83.6155,83.6446,83.5573,83.5573,71045.0
2023-03-01 15:30:00,86.1,86.29,86.06,86.29,124741.0,83.567,83.7514,83.5282,83.7514,124741.0
2023-03-01 15:40:00,86.29,86.46,86.25,86.39,134236.0,83.7514,83.9164,83.7126,83.8484,134236.0
2023-03-01 15:50:00,86.4,86.43,86.29,86.36,439414.0,83.8581,83.8873,83.7514,83.8193,439414.0
2023-03-02 09:30:00,86.06,86.53,85.87,86.02,179582.0,83.5282,83.9843,83.3437,83.4893,179582.0
2023-03-02 09:40:00,86.02,86.35,85.92,86.34,75247.0,83.4893,83.8096,83.3923,83.7999,75247.0
2023-03-02 09:50:00,86.33,86.42,86.2,86.29,80738.0,83.7902,83.8776,83.664,83.7514,80738.0
2023-03-02 10:00:00,86.29,86.49,86.22,86.33,119493.0,83.7514,83.9455,83.6834,83.7902,119493.0
2023-03-02 10:10:00,86.32,86.37,86.17,86.18,63827.0,83.7805,83.829,83.6349,83.6446,63827.0
2023-03-02 10:20:00,86.19,86.3,86.02,86.27,68895.0,83.6543,83.7611,83.4893,83.732,68895.0
2023-03-02 10:30:00,86.29,86.39,86.21,86.23,56951.0,83.7514,83.8484,83.6737,83.6931,56951.0
2023-03-02 10:40:00,86.23,86.28,86.17,86.28,56037.0,83.6931,83.7417,83.6349,83.7417,56037.0
2023-03-02 10:50:00,86.27,86.48,86.25,86.47,67677.0,83.732,83.9358,83.7126,83.9261,67677.0
2023-03-02 11:00:00,86.47,86.71,86.46,86.65,65410.0,83.9261,84.159,83.9164,84.1008,65410.0
2023-03-02 11:10:00,86.64,86.64,86.5,86.55,47327.0,84.0911,84.0911,83.9552,84.0037,47327.0
2023-03-02 11:20:00,86.55,86.56,86.35,86.36,50577.0,84.0037,84.0134,83.8096,83.8193,50577.0
2023-03-02 11:30:00,86.34,86.39,86.26,86.34,40444.0,83.7999,83.8484,83.7223,83.7999,40444.0
2023-03-02 11:40:00,86.34,86.42,86.28,86.42,68616.0,83.7999,83.8776,83.7417,83.8776,68616.0
2023-03-02 11:50:00,86.42,86.51,86.42,86.51,42780.0,83.8776,83.9649,83.8776,83.9649,42780.0
2023-03-02 12:00:00,86.51,86.57,86.49,86.49,36427.0,83.9649,84.0231,83.9455,83.9455,36427.0
2023-03-02 12:10:00,86.49,86.56,86.45,86.47,59300.0,83.9455,84.0134,83.9067,83.9261,59300.0
2023-03-02 12:20:00,86.47,86.51,86.36,86.49,32365.0,83.9261,83.9649,83.8193,83.9455,32365.0
2023-03-02 12:30:00,86.5,86.69,86.48,86.56,215663.0,83.9552,84.1396,83.9358,84.0134,215663.0
2023-03-02 12:40:00,86.57,86.64,86.54,86.57,57928.0,84.0231,84.0911,83.994,84.0231,57928.0
2023-03-02 12:50:00,86.56,86.64,86.53,86.59,71650.0,84.0134,84.0911,83.9843,84.0426,71650.0
2023-03-02 13:00:00,86.59,86.66,86.53,86.54,34261.0,84.0426,84.1105,83.9843,83.994,34261.0
2023-03-02 13:10:00,86.56,86.58,86.44,86.45,74687.0,84.0134,84.0329,83.897,83.9067,74687.0
2023-03-02 13:20:00,86.46,86.5,86.34,86.34,53187.0,83.9164,83.9552,83.7999,83.7999,53187.0
2023-03-02 13:30:00,86.34,86.75,86.34,86.59,107590.0,83.7999,84.1979,83.7999,84.0426,107590.0
2023-03-02 13:40:00,86.6,86.68,86.57,86.62,77200.0,84.0523,84.1299,84.0231,84.0717,77200.0
2023-03-02 13:50:00,86.61,86.84,86.6,86.81,80559.0,84.062,84.2852,84.0523,84.2561,80559.0
2023-03-02 14:00:00,86.83,86.96,86.81,86.89,84636.0,84.2755,84.4017,84.2561,84.3337,84636.0
2023-03-02 14:10:00,86.9,86.93,86.73,86.78,71862.0,84.3434,84.3726,84.1784,84.227,71862.0
2023-03-02 14:20:00,86.79,86.99,86.74,86.95,135827.0,84.2367,84.4308,84.1881,84.392,135827.0
2023-03-02 14:30:00,86.95,87.04,86.79,86.81,85837.0,84.392,84.4793,84.2367,84.2561,85837.0
2023-03-02 14:40:00,86.81,86.88,86.77,86.79,65136.0,84.2561,84.324,84.2173,84.2367,65136.0
2023-03-02 14:50:00,86.79,86.86,86.69,86.82,58546.0,84.2367,84.3046,84.1396,84.2658,58546.0
2023-03-02 15:00:00,86.82,86.92,86.76,86.84,66349.0,84.2658,84.3629,84.2076,84.2852,66349.0
2023-03-02 15:10:00,86.86,86.99,86.81,86.83,109909.0,84.3046,84.4308,84.2561,84.2755,109909.0
2023-03-02 15:20:00,86.83,86.99,86.81,86.94,84119.0,84.2755,84.4308,84.2561,84.3823,84119.0
2023-03-02 15:30:00,86.94,87.25,86.93,87.21,207917.0,84.3823,84.6831,84.3726,84.6443,207917.0
2023-03-02 15:40:00,87.21,87.28,87.05,87.05,167156.0,84.6443,84.7123,84.489,84.489,167156.0
2023-03-02 15:50:00,87.04,87.06,86.86,87.0,502418.0,84.4793,84.4987,84.3046,84.4405,502418.0
2023-03-03 09:30:00,87.32,87.94,87.08,87.88,122269.0,84.7511,85.3528,84.5181,85.2946,122269.0
2023-03-03 09:40:00,87.88,88.13,87.86,88.1,162760.0,85.2946,85.5373,85.2752,85.5081,162760.0
2023-03-03 09:50:00,88.1,88.13,87.89,88.02,63436.0,85.5081,85.5373,85.3043,85.4305,63436.0
2023-03-03 10:00:00,88.04,88.12,87.87,87.92,85517.0,85.4499,85.5275,85.2849,85.3334,85517.0
2023-03-03 10:10:00,87.92,88.03,87.87,88.02,73341.0,85.3334,85.4402,85.2849,85.4305,73341.0
2023-03-03 10:20:00,88.03,88.35,88.0,88.34,71219.0,85.4402,85.7508,85.4111,85.7411,71219.0
2023-03-03 10:30:00,88.35,88.36,88.17,88.24,132823.0,85.7508,85.7605,85.5761,85.644,132823.0
2023-03-03 10:40:00,88.24,88.26,88.08,88.17,65434.0,85.644,85.6634,85.4887,85.5761,65434.0
2023-03-03 10:50:00,88.17,88.41,88.16,88.4,121068.0,85.5761,85.809,85.5664,85.7993,121068.0
2023-03-03 11:00:00,88.41,88.5,88.37,88.45,93263.0,85.809,85.8964,85.7702,85.8478,93263.0
2023-03-03 11:10:00,88.45,88.51,88.38,88.47,56834.0,85.8478,85.9061,85.7799,85.8672,56834.0
2023-03-03 11:20:00,88.48,88.51,88.41,88.46,61140.0,85.877,85.9061,85.809,85.8575,61140.0
2023-03-03 11:30:00,88.47,88.52,88.39,88.42,64500.0,85.8672,85.9158,85.7896,85.8187,64500.0
2023-03-03 11:40:00,88.43,88.43,88.26,88.28,61734.0,85.8284,85.8284,85.6634,85.6828,61734.0
2023-03-03 11:50:00,88.28,88.52,88.28,88.46,83295.0,85.6828,85.9158,85.6828,85.8575,83295.0
2023-03-03 12:00:00,88.47,88.54,88.38,88.39,55157.0,85.8672,85.9352,85.7799,85.7896,55157.0
2023-03-03 12:10:00,88.4,88.41,88.34,88.38,71973.0,85.7993,85.809,85.7411,85.7799,71973.0
2023-03-03 12:20:00,88.38,88.48,88.35,88.44,43574.0,85.7799,85.877,85.7508,85.8381,43574.0
2023-03-03 12:30:00,88.45,88.55,88.43,88.54,36140.0,85.8478,85.9449,85.8284,85.9352,36140.0
2023-03-03 12:40:00,88.55,88.58,88.47,88.57,51404.0,85.9449,85.974,85.8672,85.9643,51404.0
2023-03-03 12:50:00,88.58,88.69,88.51,88.67,46363.0,85.974,86.0808,85.9061,86.0614,46363.0
2023-03-03 13:00:00,88.68,88.76,88.64,88.71,59021.0,86.0711,86.1487,86.0322,86.1002,59021.0
2023-03-03 13:10:00,88.71,88.75,88.65,88.66,42209.0,86.1002,86.139,86.042,86.0517,42209.0
2023-03-03 13:20:00,88.65,88.72,88.61,88.7,47238.0,86.042,86.1099,86.0031,86.0905,47238.0
2023-03-03 13:30:00,88.7,88.73,88.66,88.73,79613.0,86.0905,86.1196,86.0517,86.1196,79613.0
2023-03-03 13:40:00,88.73,88.85,88.72,88.82,84914.0,86.1196,86.2361,86.1099,86.207,84914.0
2023-03-03 13:50:00,88.83,88.87,88.77,88.84,103557.0,86.2167,86.2555,86.1584,86.2264,103557.0
2023-03-03 14:00:00,88.84,88.87,88.72,88.84,110384.0,86.2264,86.2555,86.1099,86.2264,110384.0
2023-03-03 14:10:00,88.83,89.0,88.82,88.89,94813.0,86.2167,86.3817,86.207,86.2749,94813.0
2023-03-03 14:20:00,88.89,89.0,88.89,88.97,56567.0,86.2749,86.3817,86.2749,86.3525,56567.0
2023-03-03 14:30:00,88.98,89.03,88.92,89.01,91750.0,86.3622,86.4108,86.304,86.3914,91750.0
2023-03-03 14:40:00,89.01,89.06,88.98,89.04,65402.0,86.3914,86.4399,86.3622,86.4205,65402.0
2023-03-03 14:50:00,89.04,89.07,88.89,88.95,67753.0,86.4205,86.4496,86.2749,86.3331,67753.0
2023-03-03 15:00:00,88.96,89.08,88.91,89.08,74618.0,86.3428,86.4593,86.2943,86.4593,74618.0
2023-03-03 15:10:00,89.07,89.07,88.98,89.01,67933.0,86.4496,86.4496,86.3622,86.3914,67933.0
2023-03-03 15:20:00,89.01,89.09,89.01,89.09,83203.0,86.3914,86.469,86.3914,86.469,83203.0
2023-03-03 15:30:00,89.09,89.19,89.06,89.14,112079.0,86.469,86.5661,86.4399,86.5175,112079.0
2023-03-03 15:40:00,89.14,89.14,89.07,89.11,149121.0,86.5175,86.5175,86.4496,86.4884,149121.0
2023-03-03 15:50:00,89.12,89.29,89.07,89.22,577527.0,86.4981,86.6631,86.4496,86.5952,577527.0
2023-03-06 09:30:00,89.41,90.18,89.15,90.18,556632.0,86.7796,87.5269,86.5272,87.5269,556632.0
2023-03-06 09:40:00,90.19,90.37,89.76,89.78,230554.0,87.5366,87.7114,87.1193,87.1387,230554.0
2023-03-06 09:50:00,89.79,89.86,89.56,89.79,145878.0,87.1484,87.2164,86.9252,87.1484,145878.0
2023-03-06 10:00:00,89.78,90.1,89.51,90.0,133271.0,87.1387,87.4493,86.8767,87.3522,133271.0
2023-03-06 10:10:00,90.0,90.26,90.0,90.1,142489.0,87.3522,87.6046,87.3522,87.4493,142489.0
2023-03-06 10:20:00,90.11,90.11,89.88,89.94,75019.0,87.459,87.459,87.2358,87.294,75019.0
2023-03-06 10:30:00,89.92,90.2,89.9,90.12,115406.0,87.2746,87.5464,87.2552,87.4687,115406.0
2023-03-06 10:40:00,90.13,90.46,90.12,90.41,165147.0,87.4784,87.7987,87.4687,87.7502,165147.0
2023-03-06 10:50:00,90.43,90.49,90.14,90.16,287125.0,87.7696,87.8278,87.4881,87.5075,287125.0
2023-03-06 11:00:00,90.16,90.5,90.14,90.48,307280.0,87.5075,87.8375,87.4881,87.8181,307280.0
2023-03-06 11:10:00,90.49,90.67,90.49,90.62,174455.0,87.8278,88.0025,87.8278,87.954,174455.0
2023-03-06 11:20:00,90.62,90.63,90.3,90.34,152405.0,87.954,87.9637,87.6434,87.6822,152405.0
2023-03-06 11:30:00,90.33,90.37,90.19,90.33,84839.0,87.6725,87.7114,87.5366,87.6725,84839.0
2023-03-06 11:40:00,90.33,90.37,90.25,90.3,98990.0,87.6725,87.7114,87.5949,87.6434,98990.0
2023-03-06 11:50:00,90.28,90.39,90.11,90.37,113423.0,87.624,87.7308,87.459,87.7114,113423.0
2023-03-06 12:00:00,90.37,90.38,90.22,90.26,134537.0,87.7114,87.7211,87.5658,87.6046,134537.0
2023-03-06 12:10:00,90.25,90.37,90.25,90.33,112511.0,87.5949,87.7114,87.5949,87.6725,112511.0
2023-03-06 12:20:00,90.32,90.32,90.13,90.19,89745.0,87.6628,87.6628,87.4784,87.5366,89745.0
2023-03-06 12:30:00,90.19,90.27,90.11,90.17,74181.0,87.5366,87.6143,87.459,87.5172,74181.0
2023-03-06 12:40:00,90.17,90.21,90.03,90.05,64649.0,87.5172,87.5561,87.3814,87.4008,64649.0
2023-03-06 12:50:00,90.06,90.14,90.0,90.08,66449.0,87.4105,87.4881,87.3522,87.4299,66449.0
2023-03-06 13:00:00,90.08,90.11,89.99,90.02,141395.0,87.4299,87.459,87.3425,87.3716,141395.0
2023-03-06 13:10:00,90.02,90.1,89.97,90.08,63006.0,87.3716,87.4493,87.3231,87.4299,63006.0
2023-03-06 13:20:00,90.09,90.15,90.04,90.08,54918.0,87.4396,87.4978,87.3911,87.4299,54918.0
2023-03-06 13:30:00,90.08,90.14,90.0,90.0,67072.0,87.4299,87.4881,87.3522,87.3522,67072.0
2023-03-06 13:40:00,90.0,90.11,89.93,89.95,68200.0,87.3522,87.459,87.2843,87.3037,68200.0
2023-03-06 13:50:00,89.95,89.99,89.9,89.92,74463.0,87.3037,87.3425,87.2552,87.2746,74463.0
2023-03-06 14:00:00,89.91,89.99,89.87,89.93,61677.0,87.2649,87.3425,87.2261,87.2843,61677.0
2023-03-06 14:10:00,89.94,89.98,89.83,89.83,106412.0,87.294,87.3328,87.1872,87.1872,106412.0
2023-03-06 14:20:00,89.84,89.95,89.79,89.8,73087.0,87.1969,87.3037,87.1484,87.1581,73087.0
2023-03-06 14:30:00,89.8,89.87,89.77,89.85,60530.0,87.1581,87.2261,87.129,87.2067,60530.0
2023-03-06 14:40:00,89.84,89.89,89.71,89.75,56840.0,87.1969,87.2455,87.0708,87.1096,56840.0
2023-03-06 14:50:00,89.75,89.78,89.62,89.66,73399.0,87.1096,87.1387,86.9834,87.0222,73399.0
2023-03-06 15:00:00,89.66,89.76,89.62,89.76,82248.0,87.0222,87.1193,86.9834,87.1193,82248.0
2023-03-06 15:10:00,89.75,89.78,89.6,89.66,95326.0,87.1096,87.1387,86.964,87.0222,95326.0
2023-03-06 15:20:00,89.65,89.77,89.58,89.77,106490.0,87.0125,87.129,86.9446,87.129,106490.0
2023-03-06 15:30:00,89.77,89.83,89.64,89.76,180785.0,87.129,87.1872,87.0028,87.1193,180785.0
2023-03-06 15:40:00,89.76,89.84,89.65,89.73,181356.0,87.1193,87.1969,87.0125,87.0902,181356.0
2023-03-06 15:50:00,89.72,89.76,89.52,89.73,636390.0,87.0805,87.1193,86.8864,87.0902,636390.0
2023-03-07 09:30:00,89.58,90.08,89.39,89.8,243384.0,86.9446,87.4299,86.7602,87.1581,243384.0
2023-03-07 09:40:00,89.81,89.89,89.68,89.81,128360.0,87.1678,87.2455,87.0417,87.1678,128360.0
2023-03-07 09:50:00,89.82,89.92,89.76,89.86,61427.0,87.1775,87.2746,87.1193,87.2164,61427.0
2023-03-07 10:00:00,89.84,89.85,89.05,89.12,210150.0,87.1969,87.2067,86.4302,86.4981,210150.0
2023-03-07 10:10:00,89.13,89.13,88.68,88.71,128906.0,86.5078,86.5078,86.0711,86.1002,128906.0
2023-03-07 10:20:00,88.69,89.12,88.69,89.04,118973.0,86.0808,86.4981,86.0808,86.4205,118973.0
2023-03-07 10:30:00,89.01,89.24,88.96,89.18,94713.0,86.3914,86.6146,86.3428,86.5564,94713.0
2023-03-07 10:40:00,89.18,89.23,88.83,89.22,102196.0,86.5564,86.6049,86.2167,86.5952,102196.0
2023-03-07 10:50:00,89.23,89.24,88.72,88.74,75250.0,86.6049,86.6146,86.1099,86.1293,75250.0
2023-03-07 11:00:00,88.74,88.83,88.63,88.67,77764.0,86.1293,86.2167,86.0225,86.0614,77764.0
2023-03-07 11:10:00,88.67,88.8,88.48,88.6,88508.0,86.0614,86.1875,85.877,85.9934,88508.0
2023-03-07 11:20:00,88.6,88.61,88.38,88.49,106424.0,85.9934,86.0031,85.7799,85.8867,106424.0
2023-03-07 11:30:00,88.48,88.53,88.32,88.5,69911.0,85.877,85.9255,85.7217,85.8964,69911.0
2023-03-07 11:40:00,88.51,88.7,88.46,88.69,53017.0,85.9061,86.0905,85.8575,86.0808,53017.0
2023-03-07 11:50:00,88.68,88.75,88.41,88.49,58770.0,86.0711,86.139,85.809,85.8867,58770.0
2023-03-07 12:00:00,88.48,88.61,88.47,88.59,34591.0,85.877,86.0031,85.8672,85.9837,34591.0
2023-03-07 12:10:00,88.59,88.84,88.58,88.84,58970.0,85.9837,86.2264,85.974,86.2264,58970.0
2023-03-07 12:20:00,88.85,89.07,88.67,88.68,102114.0,86.2361,86.4496,86.0614,86.0711,102114.0
2023-03-07 12:30:00,88.68,88.77,88.66,88.69,143567.0,86.0711,86.1584,86.0517,86.0808,143567.0
2023-03-07 12:40:00,88.69,88.71,88.5,88.57,44213.0,86.0808,86.1002,85.8964,85.9643,44213.0
2023-03-07 12:50:00,88.54,88.61,88.38,88.39,47104.0,85.9352,86.0031,85.7799,85.7896,47104.0
2023-03-07 13:00:00,88.4,88.4,88.23,88.24,58316.0,85.7993,85.7993,85.6343,85.644,58316.0
2023-03-07 13:10:00,88.23,88.43,88.19,88.33,119129.0,85.6343,85.8284,85.5955,85.7314,119129.0
2023-03-07 13:20:00,88.32,88.36,88.24,88.29,31964.0,85.7217,85.7605,85.644,85.6925,31964.0
2023-03-07 13:30:00,88.28,88.33,88.19,88.26,49877.0,85.6828,85.7314,85.5955,85.6634,49877.0
2023-03-07 13:40:00,88.27,88.27,88.05,88.09,44392.0,85.6731,85.6731,85.4596,85.4984,44392.0
2023-03-07 13:50:00,88.08,88.17,88.07,88.15,72709.0,85.4887,85.5761,85.479,85.5567,72709.0
2023-03-07 14:00:00,88.14,88.3,88.13,88.28,43009.0,85.547,85.7023,85.5373,85.6828,43009.0
2023-03-07 14:10:00,88.27,88.39,88.26,88.37,65466.0,85.6731,85.7896,85.6634,85.7702,65466.0
2023-03-07 14:20:00,88.37,88.47,88.32,88.42,80084.0,85.7702,85.8672,85.7217,85.8187,80084.0
2023-03-07 14:30:00,88.43,88.45,88.24,88.26,61159.0,85.8284,85.8478,85.644,85.6634,61159.0
2023-03-07 14:40:00,88.27,88.32,88.22,88.24,80455.0,85.6731,85.7217,85.6246,85.644,80455.0
2023-03-07 14:50:00,88.23,88.26,88.15,88.25,59431.0,85.6343,85.6634,85.5567,85.6537,59431.0
2023-03-07 15:00:00,88.25,88.34,88.25,88.26,53629.0,85.6537,85.7411,85.6537,85.6634,53629.0
2023-03-07 15:10:00,88.26,88.48,88.26,88.47,68334.0,85.6634,85.877,85.6634,85.8672,68334.0
2023-03-07 15:20:00,88.46,88.46,88.27,88.37,107021.0,85.8575,85.8575,85.6731,85.7702,107021.0
2023-03-07 15:30:00,88.37,88.57,88.28,88.52,87209.0,85.7702,85.9643,85.6828,85.9158,87209.0
2023-03-07 15:40:00,88.52,88.55,88.3,88.36,108754.0,85.9158,85.9449,85.7023,85.7605,108754.0
2023-03-07 15:50:00,88.34,88.37,88.22,88.36,430283.0,85.7411,85.7702,85.6246,85.7605,430283.0
2023-03-08 09:30:00,88.4,88.72,88.2,88.4,185467.0,85.7993,86.1099,85.6052,85.7993,185467.0
2023-03-08 09:40:00,88.41,88.85,88.39,88.7,153242.0,85.809,86.2361,85.7896,86.0905,153242.0
2023-03-08 09:50:00,88.69,88.93,88.63,88.89,127704.0,86.0808,86.3137,86.0225,86.2749,127704.0
2023-03-08 10:00:00,88.88,88.88,88.52,88.68,109984.0,86.2652,86.2652,85.9158,86.0711,109984.0
2023-03-08 10:10:00,88.66,88.83,88.47,88.5,68307.0,86.0517,86.2167,85.8672,85.8964,68307.0
2023-03-08 10:20:00,88.51,88.73,88.35,88.63,81949.0,85.9061,86.1196,85.7508,86.0225,81949.0
2023-03-08 10:30:00,88.63,88.93,88.57,88.87,89681.0,86.0225,86.3137,85.9643,86.2555,89681.0
2023-03-08 10:40:00,88.87,88.89,88.73,88.73,95855.0,86.2555,86.2749,86.1196,86.1196,95855.0
2023-03-08 10:50:00,88.75,88.75,88.53,88.54,59610.0,86.139,86.139,85.9255,85.9352,59610.0
2023-03-08 11:00:00,88.55,88.68,88.48,88.65,60478.0,85.9449,86.0711,85.877,86.042,60478.0
2023-03-08 11:10:00,88.66,88.77,88.54,88.77,53317.0,86.0517,86.1584,85.9352,86.1584,53317.0
2023-03-08 11:20:00,88.76,88.8,88.65,88.71,53293.0,86.1487,86.1875,86.042,86.1002,53293.0
2023-03-08 11:30:00,88.71,88.76,88.58,88.74,69390.0,86.1002,86.1487,85.974,86.1293,69390.0
2023-03-08 11:40:00,88.74,88.99,88.74,88.94,64100.0,86.1293,86.372,86.1293,86.3234,64100.0
2023-03-08 11:50:00,88.95,89.09,88.92,89.03,71167.0,86.3331,86.469,86.304,86.4108,71167.0
2023-03-08 12:00:00,89.03,89.07,88.7,88.7,78766.0,86.4108,86.4496,86.0905,86.0905,78766.0
2023-03-08 12:10:00,88.7,88.73,88.57,88.64,57899.0,86.0905,86.1196,85.9643,86.0322,57899.0
2023-03-08 12:20:00,88.64,88.67,88.55,88.55,44196.0,86.0322,86.0614,85.9449,85.9449,44196.0
2023-03-08 12:30:00,88.55,88.72,88.47,88.67,84866.0,85.9449,86.1099,85.8672,86.0614,84866.0
2023-03-08 12:40:00,88.69,88.86,88.66,88.85,49087.0,86.0808,86.2458,86.0517,86.2361,49087.0
2023-03-08 12:50:00,88.87,88.94,88.62,88.66,97128.0,86.2555,86.3234,86.0128,86.0517,97128.0
2023-03-08 13:00:00,88.68,88.85,88.65,88.8,82882.0,86.0711,86.2361,86.042,86.1875,82882.0
2023-03-08 13:10:00,88.79,88.8,88.54,88.56,65080.0,86.1778,86.1875,85.9352,85.9546,65080.0
2023-03-08 13:20:00,88.55,88.71,88.51,88.59,46781.0,85.9449,86.1002,85.9061,85.9837,46781.0
2023-03-08 13:30:00,88.59,88.59,88.49,88.54,38814.0,85.9837,85.9837,85.8867,85.9352,38814.0
2023-03-08 13:40:00,88.53,88.53,88.41,88.47,57900.0,85.9255,85.9255,85.809,85.8672,57900.0
2023-03-08 13:50:00,88.47,88.57,88.42,88.56,65492.0,85.8672,85.9643,85.8187,85.9546,65492.0
2023-03-08 14:00:00,88.57,88.64,88.5,88.58,64116.0,85.9643,86.0322,85.8964,85.974,64116.0
2023-03-08 14:10:00,88.58,88.67,88.55,88.67,77309.0,85.974,86.0614,85.9449,86.0614,77309.0
2023-03-08 14:20:00,88.66,88.71,88.62,88.71,85835.0,86.0517,86.1002,86.0128,86.1002,85835.0
2023-03-08 14:30:00,88.7,88.73,88.6,88.6,102117.0,86.0905,86.1196,85.9934,85.9934,102117.0
2023-03-08 14:40:00,88.6,88.61,88.39,88.41,50553.0,85.9934,86.0031,85.7896,85.809,50553.0
2023-03-08 14:50:00,88.41,88.43,88.3,88.33,72273.0,85.809,85.8284,85.7023,85.7314,72273.0
2023-03-08 15:00:00,88.33,88.37,88.21,88.31,100653.0,85.7314,85.7702,85.6149,85.712,100653.0
2023-03-08 15:10:00,88.3,88.3,88.2,88.2,71596.0,85.7023,85.7023,85.6052,85.6052,71596.0
2023-03-08 15:20:00,88.2,88.26,88.15,88.25,120035.0,85.6052,85.6634,85.5567,85.6537,120035.0
2023-03-08 15:30:00,88.24,88.46,88.22,88.37,111501.0,85.644,85.8575,85.6246,85.7702,111501.0
2023-03-08 15:40:00,88.37,88.52,88.36,88.46,148116.0,85.7702,85.9158,85.7605,85.8575,148116.0
2023-03-08 15:50:00,88.45,88.53,88.36,88.48,479367.0,85.8478,85.9255,85.7605,85.877,479367.0
2023-03-09 09:30:00,88.33,89.02,88.3,88.77,215162.0,85.7314,86.4011,85.7023,86.1584,215162.0
2023-03-09 09:40:00,88.78,89.15,88.72,89.13,133109.0,86.1681,86.5272,86.1099,86.5078,133109.0
2023-03-09 09:50:00,89.15,89.35,88.98,89.3,125893.0,86.5272,86.7214,86.3622,86.6728,125893.0
2023-03-09 10:00:00,89.3,89.47,89.14,89.26,119577.0,86.6728,86.8378,86.5175,86.634,119577.0
2023-03-09 10:10:00,89.27,89.31,89.16,89.28,97068.0,86.6437,86.6825,86.537,86.6534,97068.0
2023-03-09 10:20:00,89.28,89.51,89.28,89.51,107008.0,86.6534,86.8767,86.6534,86.8767,107008.0
2023-03-09 10:30:00,89.52,89.64,89.22,89.23,225890.0,86.8864,87.0028,86.5952,86.6049,225890.0
2023-03-09 10:40:00,89.25,89.4,89.06,89.2,203791.0,86.6243,86.7699,86.4399,86.5758,203791.0
2023-03-09 10:50:00,89.19,89.27,88.9,88.9,157883.0,86.5661,86.6437,86.2846,86.2846,157883.0
2023-03-09 11:00:00,88.9,88.92,88.62,88.67,136772.0,86.2846,86.304,86.0128,86.0614,136772.0
2023-03-09 11:10:00,88.66,88.72,88.44,88.55,148152.0,86.0517,86.1099,85.8381,85.9449,148152.0
2023-03-09 11:20:00,88.55,88.86,88.51,88.63,110918.0,85.9449,86.2458,85.9061,86.0225,110918.0
2023-03-09 11:30:00,88.62,88.65,88.48,88.54,115357.0,86.0128,86.042,85.877,85.9352,115357.0
2023-03-09 11:40:00,88.54,88.79,88.54,88.72,90143.0,85.9352,86.1778,85.9352,86.1099,90143.0
2023-03-09 11:50:00,88.71,88.8,88.53,88.58,120216.0,86.1002,86.1875,85.9255,85.974,120216.0
2023-03-09 12:00:00,88.59,88.59,88.31,88.38,124040.0,85.9837,85.9837,85.712,85.7799,124040.0
2023-03-09 12:10:00,88.38,88.63,88.37,88.62,165502.0,85.7799,86.0225,85.7702,86.0128,165502.0
2023-03-09 12:20:00,88.63,88.77,88.58,88.63,92439.0,86.0225,86.1584,85.974,86.0225,92439.0
2023-03-09 12:30:00,88.63,88.69,88.39,88.39,94848.0,86.0225,86.0808,85.7896,85.7896,94848.0
2023-03-09 12:40:00,88.4,88.42,88.23,88.27,266092.0,85.7993,85.8187,85.6343,85.6731,266092.0
2023-03-09 12:50:00,88.26,88.39,88.21,88.25,376354.0,85.6634,85.7896,85.6149,85.6537,376354.0
2023-03-09 13:00:00,88.23,88.37,88.2,88.35,100590.0,85.6343,85.7702,85.6052,85.7508,100590.0
2023-03-09 13:10:00,88.35,88.45,88.07,88.08,163894.0,85.7508,85.8478,85.479,85.4887,163894.0
2023-03-09 13:20:00,88.08,88.16,87.91,87.94,101793.0,85.4887,85.5664,85.3237,85.3528,101793.0
2023-03-09 13:30:00,87.91,87.99,87.82,87.85,118111.0,85.3237,85.4014,85.2364,85.2655,118111.0
2023-03-09 13:40:00,87.87,87.91,87.5,87.53,118881.0,85.2849,85.3237,84.9258,84.9549,118881.0
2023-03-09 13:50:00,87.53,87.61,87.47,87.53,74901.0,84.9549,85.0326,84.8967,84.9549,74901.0
2023-03-09 14:00:00,87.53,87.67,87.41,87.5,132570.0,84.9549,85.0908,84.8384,84.9258,132570.0
2023-03-09 14:10:00,87.49,87.53,87.34,87.5,105921.0,84.9161,84.9549,84.7705,84.9258,105921.0
2023-03-09 14:20:00,87.49,87.73,87.46,87.7,93890.0,84.9161,85.149,84.887,85.1199,93890.0
2023-03-09 14:30:00,87.69,87.69,87.35,87.36,117676.0,85.1102,85.1102,84.7802,84.7899,117676.0
2023-03-09 14:40:00,87.38,87.51,87.26,87.32,120670.0,84.8093,84.9355,84.6928,84.7511,120670.0
2023-03-09 14:50:00,87.31,87.37,87.11,87.15,118012.0,84.7414,84.7996,84.5473,84.5861,118012.0
2023-03-09 15:00:00,87.14,87.25,86.97,87.01,119433.0,84.5764,84.6831,84.4114,84.4502,119433.0
2023-03-09 15:10:00,87.01,87.02,86.62,86.64,144084.0,84.4502,84.4599,84.0717,84.0911,144084.0
2023-03-09 15:20:00,86.64,86.83,86.53,86.76,239411.0,84.0911,84.2755,83.9843,84.2076,239411.0
2023-03-09 15:30:00,86.75,86.92,86.63,86.9,253724.0,84.1979,84.3629,84.0814,84.3434,253724.0
2023-03-09 15:40:00,86.89,86.98,86.67,86.98,310092.0,84.3337,84.4211,84.1202,84.4211,310092.0
2023-03-09 15:50:00,86.96,87.2,86.68,86.94,1011512.0,84.4017,84.6346,84.1299,84.3823,1011512.0
2023-03-10 09:30:00,84.57,85.25,82.9,83.02,929393.0,82.082,82.742,80.4611,80.5776,929393.0
2023-03-10 09:40:00,83.02,83.97,83.02,83.3,529730.0,80.5776,81.4996,80.5776,80.8493,529730.0
2023-03-10 09:50:00,83.27,83.8,82.88,83.68,388344.0,80.8202,81.3346,80.4417,81.2182,388344.0
2023-03-10 10:00:00,83.68,84.25,83.54,83.62,399407.0,81.2182,81.7714,81.0823,81.1599,399407.0
2023-03-10 10:10:00,83.6,83.77,83.13,83.53,227295.0,81.1405,81.3055,80.6844,81.0726,227295.0
2023-03-10 10:20:00,83.49,83.53,83.03,83.15,259114.0,81.0338,81.0726,80.5873,80.7038,259114.0
2023-03-10 10:30:00,83.14,83.86,83.11,83.84,233912.0,80.6941,81.3929,80.6649,81.3735,233912.0
2023-03-10 10:40:00,83.85,84.1,83.66,84.03,216851.0,81.3832,81.6258,81.1988,81.5579,216851.0
2023-03-10 10:50:00,84.02,84.79,84.0,84.72,249701.0,81.5482,82.2955,81.5288,82.2276,249701.0
2023-03-10 11:00:00,84.71,84.75,83.89,84.09,150582.0,82.2179,82.2567,81.422,81.6161,150582.0
2023-03-10 11:10:00,84.07,84.6,83.8,84.6,122686.0,81.5967,82.1111,81.3346,82.1111,122686.0
2023-03-10 11:20:00,84.58,84.94,84.41,84.81,263966.0,82.0917,82.4411,81.9267,82.3149,263966.0
2023-03-10 11:30:00,84.81,84.84,84.34,84.34,188501.0,82.3149,82.344,81.8588,81.8588,188501.0
2023-03-10 11:40:00,84.37,84.47,84.04,84.18,162051.0,81.8879,81.9849,81.5676,81.7035,162051.0
2023-03-10 11:50:00,84.18,84.43,83.8,84.01,388049.0,81.7035,81.9461,81.3346,81.5385,388049.0
2023-03-10 12:00:00,83.98,84.1,83.59,83.61,199335.0,81.5093,81.6258,81.1308,81.1502,199335.0
2023-03-10 12:10:00,83.63,83.79,83.45,83.5,156382.0,81.1696,81.3249,80.9949,81.0435,156382.0
2023-03-10 12:20:00,83.49,83.8,83.45,83.8,114147.0,81.0338,81.3346,80.9949,81.3346,114147.0
2023-03-10 12:30:00,83.81,84.23,83.68,84.15,140393.0,81.3443,81.752,81.2182,81.6743,140393.0
2023-03-10 12:40:00,84.14,84.2,83.96,84.03,114607.0,81.6646,81.7229,81.4899,81.5579,114607.0
2023-03-10 12:50:00,84.04,84.07,83.64,83.83,222601.0,81.5676,81.5967,81.1793,81.3638,222601.0
2023-03-10 13:00:00,83.84,83.97,83.46,83.88,248828.0,81.3735,81.4996,81.0046,81.4123,248828.0
2023-03-10 13:10:00,83.88,83.94,83.44,83.6,257198.0,81.4123,81.4705,80.9852,81.1405,257198.0
2023-03-10 13:20:00,83.61,83.78,83.5,83.62,204300.0,81.1502,81.3152,81.0435,81.1599,204300.0
2023-03-10 13:30:00,83.63,83.65,83.26,83.53,255472.0,81.1696,81.1891,80.8105,81.0726,255472.0
2023-03-10 13:40:00,83.53,83.88,83.18,83.22,264888.0,81.0726,81.4123,80.7329,80.7717,264888.0
2023-03-10 13:50:00,83.22,83.25,83.05,83.11,120275.0,80.7717,80.8008,80.6067,80.6649,120275.0
2023-03-10 14:00:00,83.11,83.91,83.1,83.91,246280.0,80.6649,81.4414,80.6552,81.4414,246280.0
2023-03-10 14:10:00,83.89,84.01,83.53,83.77,126091.0,81.422,81.5385,81.0726,81.3055,126091.0
2023-03-10 14:20:00,83.76,83.83,83.63,83.81,118099.0,81.2958,81.3638,81.1696,81.3443,118099.0
2023-03-10 14:30:00,83.79,84.38,83.79,84.36,160304.0,81.3249,81.8976,81.3249,81.8782,160304.0
2023-03-10 14:40:00,84.35,84.76,84.15,84.72,253969.0,81.8685,82.2664,81.6743,82.2276,253969.0
2023-03-10 14:50:00,84.73,84.91,84.47,84.54,381928.0,82.2373,82.412,81.9849,82.0529,381928.0
2023-03-10 15:00:00,84.53,84.76,84.26,84.52,300563.0,82.0432,82.2664,81.7811,82.0335,300563.0
2023-03-10 15:10:00,84.51,84.66,84.13,84.14,257339.0,82.0238,82.1693,81.6549,81.6646,257339.0
2023-03-10 15:20:00,84.14,84.36,83.93,84.26,283478.0,81.6646,81.8782,81.4608,81.7811,283478.0
2023-03-10 15:30:00,84.26,84.3,83.73,83.78,335924.0,81.7811,81.8199,81.2667,81.3152,335924.0
2023-03-10 15:40:00,83.79,83.8,83.55,83.72,386659.0,81.3249,81.3346,81.092,81.257,386659.0
2023-03-10 15:50:00,83.71,84.24,83.67,84.08,1037888.0,81.2473,81.7617,81.2085,81.6064,1037888.0
2023-03-13 09:30:00,83.32,83.38,82.04,82.28,274603.0,80.8688,80.927,79.6264,79.8594,274603.0
2023-03-13 09:40:00,82.3,83.44,82.17,83.3,266922.0,79.8788,80.9852,79.7526,80.8493,266922.0
2023-03-13 09:50:00,83.34,83.83,83.34,83.76,117513.0,80.8882,81.3638,80.8882,81.2958,117513.0
2023-03-13 10:00:00,83.77,84.47,83.75,84.21,238217.0,81.3055,81.9849,81.2861,81.7326,238217.0
2023-03-13 10:10:00,84.21,84.32,83.96,84.1,142827.0,81.7326,81.8393,81.4899,81.6258,142827.0
2023-03-13 10:20:00,84.08,84.37,84.01,84.19,261523.0,81.6064,81.8879,81.5385,81.7132,261523.0
2023-03-13 10:30:00,84.23,84.78,84.16,84.56,140558.0,81.752,82.2858,81.684,82.0723,140558.0
2023-03-13 10:40:00,84.57,84.97,84.38,84.91,137387.0,82.082,82.4702,81.8976,82.412,137387.0
2023-03-13 10:50:00,84.89,85.28,84.51,85.14,183302.0,82.3926,82.7711,82.0238,82.6352,183302.0
2023-03-13 11:00:00,85.14,85.52,85.06,85.1,176239.0,82.6352,83.004,82.5576,82.5964,176239.0
2023-03-13 11:10:00,85.09,85.4,84.93,85.02,136070.0,82.5867,82.8876,82.4314,82.5187,136070.0
2023-03-13 11:20:00,85.02,85.21,84.75,85.03,167009.0,82.5187,82.7032,82.2567,82.5285,167009.0
2023-03-13 11:30:00,85.04,85.07,84.48,84.53,150164.0,82.5382,82.5673,81.9946,82.0432,150164.0
2023-03-13 11:40:00,84.53,84.93,84.52,84.88,129366.0,82.0432,82.4314,82.0335,82.3829,129366.0
2023-03-13 11:50:00,84.87,85.04,84.58,85.04,160712.0,82.3732,82.5382,82.0917,82.5382,160712.0
2023-03-13 12:00:00,85.06,85.24,84.77,85.05,122784.0,82.5576,82.7323,82.2761,82.5479,122784.0
2023-03-13 12:10:00,85.04,85.12,84.81,84.85,147601.0,82.5382,82.6158,82.3149,82.3537,147601.0
2023-03-13 12:20:00,84.84,84.95,84.75,84.88,104218.0,82.344,82.4508,82.2567,82.3829,104218.0
2023-03-13 12:30:00,84.88,84.92,84.69,84.79,84348.0,82.3829,82.4217,82.1985,82.2955,84348.0
2023-03-13 12:40:00,84.78,84.95,84.29,84.42,157671.0,82.2858,82.4508,81.8102,81.9364,157671.0
2023-03-13 12:50:00,84.42,84.6,84.21,84.43,141636.0,81.9364,82.1111,81.7326,81.9461,141636.0
2023-03-13 13:00:00,84.43,84.5,84.13,84.45,158329.0,81.9461,82.014,81.6549,81.9655,158329.0
2023-03-13 13:10:00,84.49,84.58,84.32,84.48,77899.0,82.0043,82.0917,81.8393,81.9946,77899.0
2023-03-13 13:20:00,84.47,84.53,84.16,84.27,73674.0,81.9849,82.0432,81.684,81.7908,73674.0
2023-03-13 13:30:00,84.29,84.56,84.12,84.46,75574.0,81.8102,82.0723,81.6452,81.9752,75574.0
2023-03-13 13:40:00,84.47,84.8,84.47,84.69,117140.0,81.9849,82.3052,81.9849,82.1985,117140.0
2023-03-13 13:50:00,84.69,85.01,84.64,85.0,140572.0,82.1985,82.509,82.1499,82.4993,140572.0
2023-03-13 14:00:00,85.01,85.17,84.92,84.98,213118.0,82.509,82.6643,82.4217,82.4799,213118.0
2023-03-13 14:10:00,84.96,85.14,84.92,85.02,148706.0,82.4605,82.6352,82.4217,82.5187,148706.0
2023-03-13 14:20:00,85.04,85.08,84.88,84.93,154230.0,82.5382,82.577,82.3829,82.4314,154230.0
2023-03-13 14:30:00,84.93,85.23,84.92,85.12,190551.0,82.4314,82.7226,82.4217,82.6158,190551.0
2023-03-13 14:40:00,85.13,85.33,85.09,85.19,218862.0,82.6255,82.8196,82.5867,82.6837,218862.0
2023-03-13 14:50:00,85.2,85.44,85.18,85.43,191757.0,82.6935,82.9264,82.674,82.9167,191757.0
2023-03-13 15:00:00,85.42,85.49,85.18,85.27,258808.0,82.907,82.9749,82.674,82.7614,258808.0
2023-03-13 15:10:00,85.29,85.53,85.09,85.1,294195.0,82.7808,83.0137,82.5867,82.5964,294195.0
2023-03-13 15:20:00,85.11,85.11,84.62,84.69,252064.0,82.6061,82.6061,82.1305,82.1985,252064.0
2023-03-13 15:30:00,84.69,85.18,84.69,85.14,243761.0,82.1985,82.674,82.1985,82.6352,243761.0
2023-03-13 15:40:00,85.16,85.33,85.0,85.08,277742.0,82.6546,82.8196,82.4993,82.577,277742.0
2023-03-13 15:50:00,85.06,85.13,84.81,84.92,822586.0,82.5576,82.6255,82.3149,82.4217,822586.0
2023-03-14 09:30:00,85.93,85.93,84.89,85.16,362865.0,83.402,83.402,82.3926,82.6546,362865.0
2023-03-14 09:40:00,85.16,85.49,85.09,85.12,211033.0,82.6546,82.9749,82.5867,82.6158,211033.0
2023-03-14 09:50:00,85.11,85.13,84.61,84.66,135219.0,82.6061,82.6255,82.1208,82.1693,135219.0
2023-03-14 10:00:00,84.67,84.83,84.52,84.67,165022.0,82.179,82.3343,82.0335,82.179,165022.0
2023-03-14 10:10:00,84.63,84.73,84.35,84.66,142401.0,82.1402,82.2373,81.8685,82.1693,142401.0
2023-03-14 10:20:00,84.67,84.88,84.6,84.72,96198.0,82.179,82.3829,82.1111,82.2276,96198.0
2023-03-14 10:30:00,84.72,85.07,84.71,84.98,132712.0,82.2276,82.5673,82.2179,82.4799,132712.0
2023-03-14 10:40:00,84.95,85.1,84.94,85.07,74066.0,82.4508,82.5964,82.4411,82.5673,74066.0
2023-03-14 10:50:00,85.06,85.16,84.79,84.81,79248.0,82.5576,82.6546,82.2955,82.3149,79248.0
2023-03-14 11:00:00,84.82,84.95,84.73,84.95,68451.0,82.3246,82.4508,82.2373,82.4508,68451.0
2023-03-14 11:10:00,84.94,85.07,84.9,85.04,74770.0,82.4411,82.5673,82.4023,82.5382,74770.0
2023-03-14 11:20:00,85.05,85.18,84.99,85.08,73400.0,82.5479,82.674,82.4896,82.577,73400.0
2023-03-14 11:30:00,85.09,85.45,85.07,85.42,129439.0,82.5867,82.9361,82.5673,82.907,129439.0
2023-03-14 11:40:00,85.43,85.48,85.17,85.19,80197.0,82.9167,82.9652,82.6643,82.6837,80197.0
2023-03-14 11:50:00,85.18,85.22,84.95,84.98,82836.0,82.674,82.7129,82.4508,82.4799,82836.0
2023-03-14 12:00:00,84.99,85.01,84.71,84.95,124212.0,82.4896,82.509,82.2179,82.4508,124212.0
2023-03-14 12:10:00,84.95,85.09,84.94,84.99,83105.0,82.4508,82.5867,82.4411,82.4896,83105.0
2023-03-14 12:20:00,85.0,85.0,84.84,84.85,77362.0,82.4993,82.4993,82.344,82.3537,77362.0
2023-03-14 12:30:00,84.82,85.04,84.82,84.99,67450.0,82.3246,82.5382,82.3246,82.4896,67450.0
2023-03-14 12:40:00,84.99,85.04,84.84,85.0,81039.0,82.4896,82.5382,82.344,82.4993,81039.0
2023-03-14 12:50:00,85.01,85.01,84.81,84.83,54102.0,82.509,82.509,82.3149,82.3343,54102.0
2023-03-14 13:00:00,84.82,84.86,84.6,84.62,71943.0,82.3246,82.3635,82.1111,82.1305,71943.0
2023-03-14 13:10:00,84.61,84.64,84.17,84.36,66571.0,82.1208,82.1499,81.6938,81.8782,66571.0
2023-03-14 13:20:00,84.35,84.4,84.19,84.31,72305.0,81.8685,81.917,81.7132,81.8296,72305.0
2023-03-14 13:30:00,84.28,84.35,84.21,84.29,98749.0,81.8005,81.8685,81.7326,81.8102,98749.0
2023-03-14 13:40:00,84.29,84.35,84.09,84.22,123920.0,81.8102,81.8685,81.6161,81.7423,123920.0
2023-03-14 13:50:00,84.21,84.37,84.17,84.2,130516.0,81.7326,81.8879,81.6938,81.7229,130516.0
2023-03-14 14:00:00,84.21,84.3,83.97,84.1,93931.0,81.7326,81.8199,81.4996,81.6258,93931.0
2023-03-14 14:10:00,84.09,84.21,83.97,84.02,78459.0,81.6161,81.7326,81.4996,81.5482,78459.0
2023-03-14 14:20:00,84.01,84.19,83.93,84.12,102917.0,81.5385,81.7132,81.4608,81.6452,102917.0
2023-03-14 14:30:00,84.12,84.33,84.07,84.23,80672.0,81.6452,81.849,81.5967,81.752,80672.0
2023-03-14 14:40:00,84.22,84.24,84.03,84.09,124621.0,81.7423,81.7617,81.5579,81.6161,124621.0
2023-03-14 14:50:00,84.08,84.23,84.02,84.09,86919.0,81.6064,81.752,81.5482,81.6161,86919.0
2023-03-14 15:00:00,84.09,84.14,83.62,83.69,131778.0,81.6161,81.6646,81.1599,81.2279,131778.0
2023-03-14 15:10:00,83.68,83.69,83.43,83.68,234065.0,81.2182,81.2279,80.9755,81.2182,234065.0
2023-03-14 15:20:00,83.72,83.8,83.56,83.76,118520.0,81.257,81.3346,81.1017,81.2958,118520.0
2023-03-14 15:30:00,83.76,84.02,83.67,83.94,178282.0,81.2958,81.5482,81.2085,81.4705,178282.0
2023-03-14 15:40:00,83.93,84.18,83.89,84.15,235022.0,81.4608,81.7035,81.422,81.6743,235022.0
2023-03-14 15:50:00,84.15,84.66,84.08,84.53,719463.0,81.6743,82.1693,81.6064,82.0432,719463.0
2023-03-15 09:30:00,83.08,83.37,82.71,82.73,338260.0,80.6358,80.9173,80.2767,80.2961,338260.0
2023-03-15 09:40:00,82.71,82.77,82.33,82.45,182872.0,80.2767,80.3349,79.9079,80.0244,182872.0
2023-03-15 09:50:00,82.43,82.5,82.14,82.25,154088.0,80.0049,80.0729,79.7235,79.8302,154088.0
2023-03-15 10:00:00,82.24,82.8,82.14,82.59,221931.0,79.8205,80.3641,79.7235,80.1602,221931.0
2023-03-15 10:10:00,82.6,82.96,82.52,82.67,92533.0,80.1699,80.5194,80.0923,80.2379,92533.0
2023-03-15 10:20:00,82.67,82.77,82.47,82.48,125938.0,80.2379,80.3349,80.0438,80.0535,125938.0
2023-03-15 10:30:00,82.48,82.72,82.42,82.5,173101.0,80.0535,80.2864,79.9952,80.0729,173101.0
2023-03-15 10:40:00,82.51,82.52,82.24,82.49,118327.0,80.0826,80.0923,79.8205,80.0632,118327.0
2023-03-15 10:50:00,82.5,82.52,82.21,82.5,295817.0,80.0729,80.0923,79.7914,80.0729,295817.0
2023-03-15 11:00:00,82.5,82.74,82.42,82.5,206118.0,80.0729,80.3058,79.9952,80.0729,206118.0
2023-03-15 11:10:00,82.5,82.82,82.5,82.82,79578.0,80.0729,80.3835,80.0729,80.3835,79578.0
2023-03-15 11:20:00,82.81,82.86,82.55,82.58,110767.0,80.3738,80.4223,80.1214,80.1505,110767.0
2023-03-15 11:30:00,82.6,82.64,82.39,82.4,106116.0,80.1699,80.2088,79.9661,79.9758,106116.0
2023-03-15 11:40:00,82.39,82.65,82.33,82.48,366530.0,79.9661,80.2185,79.9079,80.0535,366530.0
2023-03-15 11:50:00,82.5,82.64,82.33,82.61,190807.0,80.0729,80.2088,79.9079,80.1796,190807.0
2023-03-15 12:00:00,82.62,82.78,82.41,82.56,476909.0,80.1894,80.3446,79.9855,80.1311,476909.0
2023-03-15 12:10:00,82.56,82.71,82.51,82.53,115269.0,80.1311,80.2767,80.0826,80.102,115269.0
2023-03-15 12:20:00,82.53,82.54,82.17,82.35,119939.0,80.102,80.1117,79.7526,79.9273,119939.0
2023-03-15 12:30:00,82.38,82.55,82.32,82.39,123466.0,79.9564,80.1214,79.8982,79.9661,123466.0
2023-03-15 12:40:00,82.4,82.52,82.3,82.51,86995.0,79.9758,80.0923,79.8788,80.0826,86995.0
2023-03-15 12:50:00,82.49,82.49,82.25,82.36,74997.0,80.0632,80.0632,79.8302,79.937,74997.0
2023-03-15 13:00:00,82.36,82.45,82.21,82.41,72530.0,79.937,80.0244,79.7914,79.9855,72530.0
2023-03-15 13:10:00,82.42,82.57,82.35,82.43,422624.0,79.9952,80.1408,79.9273,80.0049,422624.0
2023-03-15 13:20:00,82.45,82.66,82.38,82.62,102435.0,80.0244,80.2282,79.9564,80.1894,102435.0
2023-03-15 13:30:00,82.62,82.66,82.42,82.46,121411.0,80.1894,80.2282,79.9952,80.0341,121411.0
2023-03-15 13:40:00,82.47,82.48,82.16,82.2,147419.0,80.0438,80.0535,79.7429,79.7817,147419.0
2023-03-15 13:50:00,82.19,82.49,82.18,82.41,108699.0,79.772,80.0632,79.7623,79.9855,108699.0
2023-03-15 14:00:00,82.43,82.44,82.2,82.25,103135.0,80.0049,80.0146,79.7817,79.8302,103135.0
2023-03-15 14:10:00,82.25,82.41,82.12,82.3,130461.0,79.8302,79.9855,79.7041,79.8788,130461.0
2023-03-15 14:20:00,82.29,82.86,82.27,82.56,294668.0,79.8691,80.4223,79.8497,80.1311,294668.0
2023-03-15 14:30:00,82.56,82.79,82.34,82.39,204340.0,80.1311,80.3544,79.9176,79.9661,204340.0
2023-03-15 14:40:00,82.38,82.47,82.24,82.33,181871.0,79.9564,80.0438,79.8205,79.9079,181871.0
2023-03-15 14:50:00,82.31,82.6,82.19,82.56,150246.0,79.8885,80.1699,79.772,80.1311,150246.0
2023-03-15 15:00:00,82.55,82.65,82.29,82.3,164956.0,80.1214,80.2185,79.8691,79.8788,164956.0
2023-03-15 15:10:00,82.3,82.58,82.26,82.46,117218.0,79.8788,80.1505,79.8399,80.0341,117218.0
2023-03-15 15:20:00,82.45,82.62,82.39,82.51,152615.0,80.0244,80.1894,79.9661,80.0826,152615.0
2023-03-15 15:30:00,82.51,82.64,82.39,82.57,366884.0,80.0826,80.2088,79.9661,80.1408,366884.0
2023-03-15 15:40:00,82.57,82.61,82.25,82.36,229676.0,80.1408,80.1796,79.8302,79.937,229676.0
2023-03-15 15:50:00,82.38,83.0,82.32,83.0,1047015.0,79.9564,80.5582,79.8982,80.5582,1047015.0
2023-03-16 09:30:00,82.92,82.92,82.27,82.82,244995.0,80.4805,80.4805,79.8497,80.3835,244995.0
2023-03-16 09:40:00,82.82,82.94,82.7,82.76,89050.0,80.3835,80.4999,80.267,80.3252,89050.0
2023-03-16 09:50:00,82.78,82.87,82.57,82.66,321550.0,80.3446,80.432,80.1408,80.2282,321550.0
2023-03-16 10:00:00,82.66,82.82,82.08,82.1,173001.0,80.2282,80.3835,79.6652,79.6847,173001.0
2023-03-16 10:10:00,82.11,82.46,82.11,82.38,72846.0,79.6944,80.0341,79.6944,79.9564,72846.0
2023-03-16 10:20:00,82.36,82.72,82.32,82.69,50540.0,79.937,80.2864,79.8982,80.2573,50540.0
2023-03-16 10:30:00,82.7,82.82,82.66,82.71,84912.0,80.267,80.3835,80.2282,80.2767,84912.0
2023-03-16 10:40:00,82.71,82.97,82.68,82.91,217723.0,80.2767,80.5291,80.2476,80.4708,217723.0
2023-03-16 10:50:00,82.88,83.34,82.84,83.2,780396.0,80.4417,80.8882,80.4029,80.7523,780396.0
2023-03-16 11:00:00,83.21,83.4,83.08,83.27,203209.0,80.762,80.9464,80.6358,80.8202,203209.0
2023-03-16 11:10:00,83.26,83.4,83.14,83.22,161973.0,80.8105,80.9464,80.6941,80.7717,161973.0
2023-03-16 11:20:00,83.21,83.42,83.07,83.38,328319.0,80.762,80.9658,80.6261,80.927,328319.0
2023-03-16 11:30:00,83.4,83.47,83.13,83.17,279988.0,80.9464,81.0143,80.6844,80.7232,279988.0
2023-03-16 11:40:00,83.15,83.24,83.1,83.2,185000.0,80.7038,80.7911,80.6552,80.7523,185000.0
2023-03-16 11:50:00,83.2,83.57,83.18,83.56,557422.0,80.7523,81.1114,80.7329,81.1017,557422.0
2023-03-16 12:00:00,83.56,83.92,83.38,83.81,544173.0,81.1017,81.4511,80.927,81.3443,544173.0
2023-03-16 12:10:00,83.82,84.22,83.78,84.21,107585.0,81.3541,81.7423,81.3152,81.7326,107585.0
2023-03-16 12:20:00,84.19,84.26,84.07,84.19,121381.0,81.7132,81.7811,81.5967,81.7132,121381.0
2023-03-16 12:30:00,84.2,84.51,84.15,84.32,135337.0,81.7229,82.0238,81.6743,81.8393,135337.0
2023-03-16 12:40:00,84.3,84.51,84.29,84.51,87988.0,81.8199,82.0238,81.8102,82.0238,87988.0
2023-03-16 12:50:00,84.51,84.82,84.5,84.59,139071.0,82.0238,82.3246,82.014,82.1014,139071.0
2023-03-16 13:00:00,84.58,84.67,84.54,84.59,103934.0,82.0917,82.179,82.0529,82.1014,103934.0
2023-03-16 13:10:00,84.58,84.61,84.39,84.43,60585.0,82.0917,82.1208,81.9073,81.9461,60585.0
2023-03-16 13:20:00,84.44,84.5,84.38,84.44,63033.0,81.9558,82.014,81.8976,81.9558,63033.0
2023-03-16 13:30:00,84.44,84.72,84.41,84.7,56959.0,81.9558,82.2276,81.9267,82.2082,56959.0
2023-03-16 13:40:00,84.72,84.91,84.69,84.82,92949.0,82.2276,82.412,82.1985,82.3246,92949.0
2023-03-16 13:50:00,84.81,85.11,84.72,85.05,125466.0,82.3149,82.6061,82.2276,82.5479,125466.0
2023-03-16 14:00:00,85.04,85.05,84.83,84.93,60011.0,82.5382,82.5479,82.3343,82.4314,60011.0
2023-03-16 14:10:00,84.95,84.97,84.83,84.87,86727.0,82.4508,82.4702,82.3343,82.3732,86727.0
2023-03-16 14:20:00,84.86,84.96,84.83,84.94,61364.0,82.3635,82.4605,82.3343,82.4411,61364.0
2023-03-16 14:30:00,84.94,84.95,84.74,84.91,77095.0,82.4411,82.4508,82.247,82.412,77095.0
2023-03-16 14:40:00,84.91,84.99,84.76,84.77,87881.0,82.412,82.4896,82.2664,82.2761,87881.0
2023-03-16 14:50:00,84.77,84.9,84.67,84.88,72522.0,82.2761,82.4023,82.179,82.3829,72522.0
2023-03-16 15:00:00,84.89,84.96,84.82,84.84,82779.0,82.3926,82.4605,82.3246,82.344,82779.0
2023-03-16 15:10:00,84.84,84.91,84.73,84.79,96888.0,82.344,82.412,82.2373,82.2955,96888.0
2023-03-16 15:20:00,84.8,84.91,84.68,84.79,156270.0,82.3052,82.412,82.1888,82.2955,156270.0
2023-03-16 15:30:00,84.8,84.81,84.61,84.68,122182.0,82.3052,82.3149,82.1208,82.1888,122182.0
2023-03-16 15:40:00,84.68,84.96,84.68,84.87,205818.0,82.1888,82.4605,82.1888,82.3732,205818.0
2023-03-16 15:50:00,84.86,84.98,84.76,84.82,652907.0,82.3635,82.4799,82.2664,82.3246,652907.0
2023-03-17 09:30:00,85.0,85.5,84.61,85.5,1256333.0,82.4993,82.9846,82.1208,82.9846,1256333.0
2023-03-17 09:40:00,85.52,85.6,85.12,85.49,137452.0,83.004,83.0817,82.6158,82.9749,137452.0
2023-03-17 09:50:00,85.49,85.54,85.24,85.41,67284.0,82.9749,83.0234,82.7323,82.8973,67284.0
2023-03-17 10:00:00,85.44,85.98,85.43,85.9,185082.0,82.9264,83.4505,82.9167,83.3729,185082.0
2023-03-17 10:10:00,85.91,85.94,85.63,85.76,123522.0,83.3826,83.4117,83.1108,83.237,123522.0
2023-03-17 10:20:00,85.76,85.87,85.41,85.43,118416.0,83.237,83.3437,82.8973,82.9167,118416.0
2023-03-17 10:30:00,85.45,85.45,84.9,85.23,99000.0,82.9361,82.9361,82.4023,82.7226,99000.0
2023-03-17 10:40:00,85.25,85.44,85.18,85.43,54416.0,82.742,82.9264,82.674,82.9167,54416.0
2023-03-17 10:50:00,85.44,85.53,85.26,85.39,63173.0,82.9264,83.0137,82.7517,82.8779,63173.0
2023-03-17 11:00:00,85.38,85.69,85.28,85.6,57237.0,82.8682,83.169,82.7711,83.0817,57237.0
2023-03-17 11:10:00,85.59,85.75,85.43,85.64,61122.0,83.072,83.2273,82.9167,83.1205,61122.0
2023-03-17 11:20:00,85.65,85.69,85.35,85.59,83861.0,83.1302,83.169,82.839,83.072,83861.0
2023-03-17 11:30:00,85.59,85.78,85.5,85.54,66475.0,83.072,83.2564,82.9846,83.0234,66475.0
2023-03-17 11:40:00,85.56,85.6,85.38,85.46,61713.0,83.0429,83.0817,82.8682,82.9458,61713.0
2023-03-17 11:50:00,85.46,85.53,85.24,85.29,107128.0,82.9458,83.0137,82.7323,82.7808,107128.0
2023-03-17 12:00:00,85.29,85.64,85.29,85.61,58709.0,82.7808,83.1205,82.7808,83.0914,58709.0
2023-03-17 12:10:00,85.63,85.63,85.38,85.41,52385.0,83.1108,83.1108,82.8682,82.8973,52385.0
2023-03-17 12:20:00,85.4,85.52,85.34,85.42,67796.0,82.8876,83.004,82.8293,82.907,67796.0
2023-03-17 12:30:00,85.44,85.7,85.44,85.51,85645.0,82.9264,83.1787,82.9264,82.9943,85645.0
2023-03-17 12:40:00,85.52,85.6,85.45,85.47,47365.0,83.004,83.0817,82.9361,82.9555,47365.0
2023-03-17 12:50:00,85.46,85.5,85.22,85.24,68377.0,82.9458,82.9846,82.7129,82.7323,68377.0
2023-03-17 13:00:00,85.26,85.35,85.18,85.29,59975.0,82.7517,82.839,82.674,82.7808,59975.0
2023-03-17 13:10:00,85.28,85.3,85.08,85.18,64287.0,82.7711,82.7905,82.577,82.674,64287.0
2023-03-17 13:20:00,85.18,85.34,85.14,85.19,58946.0,82.674,82.8293,82.6352,82.6837,58946.0
2023-03-17 13:30:00,85.19,85.23,84.87,85.02,92900.0,82.6837,82.7226,82.3732,82.5187,92900.0
2023-03-17 13:40:00,85.03,85.03,84.79,85.01,121740.0,82.5285,82.5285,82.2955,82.509,121740.0
2023-03-17 13:50:00,85.02,85.02,84.79,84.94,59344.0,82.5187,82.5187,82.2955,82.4411,59344.0
2023-03-17 14:00:00,84.95,85.03,84.83,84.92,85342.0,82.4508,82.5285,82.3343,82.4217,85342.0
2023-03-17 14:10:00,84.91,84.95,84.7,84.84,84443.0,82.412,82.4508,82.2082,82.344,84443.0
2023-03-17 14:20:00,84.83,84.85,84.67,84.76,100032.0,82.3343,82.3537,82.179,82.2664,100032.0
2023-03-17 14:30:00,84.75,84.82,84.65,84.74,68972.0,82.2567,82.3246,82.1596,82.247,68972.0
2023-03-17 14:40:00,84.74,84.86,84.69,84.83,74831.0,82.247,82.3635,82.1985,82.3343,74831.0
2023-03-17 14:50:00,84.83,85.14,84.73,85.07,107395.0,82.3343,82.6352,82.2373,82.5673,107395.0
2023-03-17 15:00:00,85.08,85.2,85.02,85.12,90187.0,82.577,82.6935,82.5187,82.6158,90187.0
2023-03-17 15:10:00,85.12,85.24,85.09,85.16,125106.0,82.6158,82.7323,82.5867,82.6546,125106.0
2023-03-17 15:20:00,85.15,85.22,84.96,85.05,193534.0,82.6449,82.7129,82.4605,82.5479,193534.0
2023-03-17 15:30:00,85.06,85.16,84.9,85.12,192070.0,82.5576,82.6546,82.4023,82.6158,192070.0
2023-03-17 15:40:00,85.12,85.28,84.95,85.0,255883.0,82.6158,82.7711,82.4508,82.4993,255883.0
2023-03-17 15:50:00,85.0,85.39,84.98,85.25,747912.0,82.4993,82.8779,82.4799,82.742,747912.0
2023-03-20 09:30:00,85.28,85.71,85.25,85.52,149389.0,82.7711,83.1884,82.742,83.004,149389.0
2023-03-20 09:40:00,85.52,85.98,85.47,85.89,107383.0,83.004,83.4505,82.9555,83.3632,107383.0
2023-03-20 09:50:00,85.87,86.1,85.82,85.95,160957.0,83.3437,83.567,83.2952,83.4214,160957.0
2023-03-20 10:00:00,85.95,86.48,85.95,86.4,208357.0,83.4214,83.9358,83.4214,83.8581,208357.0
2023-03-20 10:10:00,86.38,86.52,86.26,86.28,139497.0,83.8387,83.9746,83.7223,83.7417,139497.0
2023-03-20 10:20:00,86.33,86.69,86.27,86.65,124754.0,83.7902,84.1396,83.732,84.1008,124754.0
2023-03-20 10:30:00,86.64,86.67,86.29,86.36,158233.0,84.0911,84.1202,83.7514,83.8193,158233.0
2023-03-20 10:40:00,86.35,86.79,86.31,86.67,130678.0,83.8096,84.2367,83.7708,84.1202,130678.0
2023-03-20 10:50:00,86.68,86.97,86.58,86.88,131865.0,84.1299,84.4114,84.0329,84.324,131865.0
2023-03-20 11:00:00,86.86,87.02,86.81,86.94,153021.0,84.3046,84.4599,84.2561,84.3823,153021.0
2023-03-20 11:10:00,86.94,87.22,86.78,87.22,171446.0,84.3823,84.654,84.227,84.654,171446.0
2023-03-20 11:20:00,87.23,87.27,87.03,87.27,116621.0,84.6637,84.7026,84.4696,84.7026,116621.0
2023-03-20 11:30:00,87.27,87.32,87.1,87.28,102588.0,84.7026,84.7511,84.5376,84.7123,102588.0
2023-03-20 11:40:00,87.27,87.44,87.26,87.38,92757.0,84.7026,84.8676,84.6928,84.8093,92757.0
2023-03-20 11:50:00,87.37,87.43,87.15,87.19,124087.0,84.7996,84.8578,84.5861,84.6249,124087.0
2023-03-20 12:00:00,87.19,87.23,86.8,86.8,149358.0,84.6249,84.6637,84.2464,84.2464,149358.0
2023-03-20 12:10:00,86.8,86.91,86.65,86.74,103031.0,84.2464,84.3531,84.1008,84.1881,103031.0
2023-03-20 12:20:00,86.76,86.99,86.76,86.94,89784.0,84.2076,84.4308,84.2076,84.3823,89784.0
2023-03-20 12:30:00,86.93,87.18,86.93,87.16,121459.0,84.3726,84.6152,84.3726,84.5958,121459.0
2023-03-20 12:40:00,87.15,87.41,87.14,87.34,143214.0,84.5861,84.8384,84.5764,84.7705,143214.0
2023-03-20 12:50:00,87.34,87.5,87.34,87.39,163152.0,84.7705,84.9258,84.7705,84.819,163152.0
2023-03-20 13:00:00,87.39,87.51,87.23,87.3,96690.0,84.819,84.9355,84.6637,84.7317,96690.0
2023-03-20 13:10:00,87.29,87.42,87.26,87.37,87084.0,84.722,84.8481,84.6928,84.7996,87084.0
2023-03-20 13:20:00,87.37,87.43,87.07,87.14,95609.0,84.7996,84.8578,84.5084,84.5764,95609.0
2023-03-20 13:30:00,87.14,87.3,87.14,87.19,76422.0,84.5764,84.7317,84.5764,84.6249,76422.0
2023-03-20 13:40:00,87.19,87.25,87.15,87.22,89520.0,84.6249,84.6831,84.5861,84.654,89520.0
2023-03-20 13:50:00,87.23,87.27,87.09,87.21,80604.0,84.6637,84.7026,84.5278,84.6443,80604.0
2023-03-20 14:00:00,87.22,87.32,87.09,87.12,99378.0,84.654,84.7511,84.5278,84.557,99378.0
2023-03-20 14:10:00,87.12,87.24,87.08,87.24,80788.0,84.557,84.6734,84.5181,84.6734,80788.0
2023-03-20 14:20:00,87.23,87.42,87.22,87.29,97523.0,84.6637,84.8481,84.654,84.722,97523.0
2023-03-20 14:30:00,87.3,87.32,86.97,86.98,109157.0,84.7317,84.7511,84.4114,84.4211,109157.0
2023-03-20 14:40:00,86.98,87.11,86.92,86.98,153270.0,84.4211,84.5473,84.3629,84.4211,153270.0
2023-03-20 14:50:00,86.98,87.12,86.97,87.04,108869.0,84.4211,84.557,84.4114,84.4793,108869.0
2023-03-20 15:00:00,87.03,87.1,86.9,86.92,99604.0,84.4696,84.5376,84.3434,84.3629,99604.0
2023-03-20 15:10:00,86.92,86.98,86.83,86.96,81655.0,84.3629,84.4211,84.2755,84.4017,81655.0
2023-03-20 15:20:00,86.96,86.99,86.81,86.95,78649.0,84.4017,84.4308,84.2561,84.392,78649.0
2023-03-20 15:30:00,86.93,87.16,86.89,87.1,134729.0,84.3726,84.5958,84.3337,84.5376,134729.0
2023-03-20 15:40:00,87.09,87.12,86.95,87.09,210887.0,84.5278,84.557,84.392,84.5278,210887.0
2023-03-20 15:50:00,87.1,87.24,86.92,86.96,603654.0,84.5376,84.6734,84.3629,84.4017,603654.0
2023-03-21 09:30:00,87.49,87.72,87.12,87.16,137977.0,84.9161,85.1393,84.557,84.5958,137977.0
2023-03-21 09:40:00,87.18,87.27,87.02,87.05,102607.0,84.6152,84.7026,84.4599,84.489,102607.0
2023-03-21 09:50:00,87.06,87.24,86.95,87.17,65079.0,84.4987,84.6734,84.392,84.6055,65079.0
2023-03-21 10:00:00,87.17,87.26,86.92,87.11,109734.0,84.6055,84.6928,84.3629,84.5473,109734.0
2023-03-21 10:10:00,87.13,87.23,87.01,87.06,99035.0,84.5667,84.6637,84.4502,84.4987,99035.0
2023-03-21 10:20:00,87.05,87.08,86.92,87.01,93873.0,84.489,84.5181,84.3629,84.4502,93873.0
2023-03-21 10:30:00,87.01,87.08,86.94,87.04,90249.0,84.4502,84.5181,84.3823,84.4793,90249.0
2023-03-21 10:40:00,87.06,87.22,86.94,87.2,68130.0,84.4987,84.654,84.3823,84.6346,68130.0
2023-03-21 10:50:00,87.2,87.24,87.05,87.1,64597.0,84.6346,84.6734,84.489,84.5376,64597.0
2023-03-21 11:00:00,87.1,87.37,87.06,87.35,62919.0,84.5376,84.7996,84.4987,84.7802,62919.0
2023-03-21 11:10:00,87.36,87.47,87.33,87.43,69168.0,84.7899,84.8967,84.7608,84.8578,69168.0
2023-03-21 11:20:00,87.43,87.49,87.36,87.4,72374.0,84.8578,84.9161,84.7899,84.8287,72374.0
2023-03-21 11:30:00,87.39,87.68,87.39,87.51,127306.0,84.819,85.1005,84.819,84.9355,127306.0
2023-03-21 11:40:00,87.53,87.57,87.31,87.41,84703.0,84.9549,84.9937,84.7414,84.8384,84703.0
2023-03-21 11:50:00,87.42,87.48,87.08,87.09,158800.0,84.8481,84.9064,84.5181,84.5278,158800.0
2023-03-21 12:00:00,87.07,87.14,86.98,87.05,60509.0,84.5084,84.5764,84.4211,84.489,60509.0
2023-03-21 12:10:00,87.06,87.22,86.98,87.04,175883.0,84.4987,84.654,84.4211,84.4793,175883.0
2023-03-21 12:20:00,87.03,87.05,86.84,86.87,112572.0,84.4696,84.489,84.2852,84.3143,112572.0
2023-03-21 12:30:00,86.87,87.02,86.87,86.9,97212.0,84.3143,84.4599,84.3143,84.3434,97212.0
2023-03-21 12:40:00,86.9,86.99,86.85,86.99,31899.0,84.3434,84.4308,84.2949,84.4308,31899.0
2023-03-21 12:50:00,86.99,87.07,86.92,86.94,75179.0,84.4308,84.5084,84.3629,84.3823,75179.0
2023-03-21 13:00:00,86.95,87.1,86.94,86.97,77558.0,84.392,84.5376,84.3823,84.4114,77558.0
2023-03-21 13:10:00,86.98,87.06,86.9,86.94,45373.0,84.4211,84.4987,84.3434,84.3823,45373.0
2023-03-21 13:20:00,86.95,86.98,86.84,86.94,45530.0,84.392,84.4211,84.2852,84.3823,45530.0
2023-03-21 13:30:00,86.96,87.05,86.94,86.96,24316.0,84.4017,84.489,84.3823,84.4017,24316.0
2023-03-21 13:40:00,86.96,86.97,86.85,86.88,33624.0,84.4017,84.4114,84.2949,84.324,33624.0
2023-03-21 13:50:00,86.87,86.87,86.66,86.78,61885.0,84.3143,84.3143,84.1105,84.227,61885.0
2023-03-21 14:00:00,86.79,87.05,86.78,86.93,57202.0,84.2367,84.489,84.227,84.3726,57202.0
2023-03-21 14:10:00,86.92,87.16,86.92,87.12,69474.0,84.3629,84.5958,84.3629,84.557,69474.0
2023-03-21 14:20:00,87.13,87.29,87.1,87.26,71720.0,84.5667,84.722,84.5376,84.6928,71720.0
2023-03-21 14:30:00,87.26,87.33,87.23,87.26,64373.0,84.6928,84.7608,84.6637,84.6928,64373.0
2023-03-21 14:40:00,87.26,87.4,87.26,87.34,80545.0,84.6928,84.8287,84.6928,84.7705,80545.0
2023-03-21 14:50:00,87.34,87.38,87.19,87.34,77853.0,84.7705,84.8093,84.6249,84.7705,77853.0
2023-03-21 15:00:00,87.33,87.38,87.27,87.32,90783.0,84.7608,84.8093,84.7026,84.7511,90783.0
2023-03-21 15:10:00,87.33,87.48,87.32,87.47,101594.0,84.7608,84.9064,84.7511,84.8967,101594.0
2023-03-21 15:20:00,87.47,87.53,87.39,87.46,88648.0,84.8967,84.9549,84.819,84.887,88648.0
2023-03-21 15:30:00,87.45,87.66,87.41,87.66,128963.0,84.8773,85.0811,84.8384,85.0811,128963.0
2023-03-21 15:40:00,87.66,87.85,87.65,87.81,235871.0,85.0811,85.2655,85.0714,85.2267,235871.0
2023-03-21 15:50:00,87.8,87.8,87.45,87.6,723029.0,85.217,85.217,84.8773,85.0228,723029.0
2023-03-22 09:30:00,87.54,87.88,87.44,87.71,97683.0,84.9646,85.2946,84.8676,85.1296,97683.0
2023-03-22 09:40:00,87.68,87.79,87.5,87.61,50256.0,85.1005,85.2073,84.9258,85.0326,50256.0
2023-03-22 09:50:00,87.64,87.77,87.62,87.74,101813.0,85.0617,85.1878,85.0423,85.1587,101813.0
2023-03-22 10:00:00,87.73,88.12,87.63,88.11,173393.0,85.149,85.5275,85.052,85.5178,173393.0
2023-03-22 10:10:00,88.12,88.18,87.88,88.15,89194.0,85.5275,85.5858,85.2946,85.5567,89194.0
2023-03-22 10:20:00,88.16,88.48,88.16,88.44,96295.0,85.5664,85.877,85.5664,85.8381,96295.0
2023-03-22 10:30:00,88.46,88.49,88.35,88.42,61980.0,85.8575,85.8867,85.7508,85.8187,61980.0
2023-03-22 10:40:00,88.42,88.46,88.24,88.26,79802.0,85.8187,85.8575,85.644,85.6634,79802.0
2023-03-22 10:50:00,88.27,88.31,88.19,88.28,70170.0,85.6731,85.712,85.5955,85.6828,70170.0
2023-03-22 11:00:00,88.27,88.36,88.19,88.2,70288.0,85.6731,85.7605,85.5955,85.6052,70288.0
2023-03-22 11:10:00,88.2,88.23,88.07,88.14,81185.0,85.6052,85.6343,85.479,85.547,81185.0
2023-03-22 11:20:00,88.14,88.39,88.11,88.36,63305.0,85.547,85.7896,85.5178,85.7605,63305.0
2023-03-22 11:30:00,88.36,88.54,88.36,88.5,65752.0,85.7605,85.9352,85.7605,85.8964,65752.0
2023-03-22 11:40:00,88.5,88.58,88.49,88.51,53757.0,85.8964,85.974,85.8867,85.9061,53757.0
2023-03-22 11:50:00,88.51,88.52,88.46,88.47,50402.0,85.9061,85.9158,85.8575,85.8672,50402.0
2023-03-22 12:00:00,88.47,88.49,88.3,88.35,55376.0,85.8672,85.8867,85.7023,85.7508,55376.0
2023-03-22 12:10:00,88.34,88.36,88.25,88.28,53824.0,85.7411,85.7605,85.6537,85.6828,53824.0
2023-03-22 12:20:00,88.28,88.3,88.19,88.26,78122.0,85.6828,85.7023,85.5955,85.6634,78122.0
2023-03-22 12:30:00,88.26,88.41,88.24,88.38,47595.0,85.6634,85.809,85.644,85.7799,47595.0
2023-03-22 12:40:00,88.38,88.47,88.27,88.29,34826.0,85.7799,85.8672,85.6731,85.6925,34826.0
2023-03-22 12:50:00,88.3,88.32,88.18,88.25,58716.0,85.7023,85.7217,85.5858,85.6537,58716.0
2023-03-22 13:00:00,88.25,88.29,88.15,88.27,54224.0,85.6537,85.6925,85.5567,85.6731,54224.0
2023-03-22 13:10:00,88.27,88.36,88.25,88.34,41504.0,85.6731,85.7605,85.6537,85.7411,41504.0
2023-03-22 13:20:00,88.35,88.46,88.32,88.45,57003.0,85.7508,85.8575,85.7217,85.8478,57003.0
2023-03-22 13:30:00,88.46,88.49,88.26,88.27,93437.0,85.8575,85.8867,85.6634,85.6731,93437.0
2023-03-22 13:40:00,88.26,88.32,88.24,88.31,62603.0,85.6634,85.7217,85.644,85.712,62603.0
2023-03-22 13:50:00,88.32,88.49,88.32,88.45,102388.0,85.7217,85.8867,85.7217,85.8478,102388.0
2023-03-22 14:00:00,88.46,88.95,88.41,88.75,197898.0,85.8575,86.3331,85.809,86.139,197898.0
2023-03-22 14:10:00,88.77,88.82,88.51,88.78,118431.0,86.1584,86.207,85.9061,86.1681,118431.0
2023-03-22 14:20:00,88.79,88.79,88.49,88.64,108203.0,86.1778,86.1778,85.8867,86.0322,108203.0
2023-03-22 14:30:00,88.65,88.72,88.16,88.59,190944.0,86.042,86.1099,85.5664,85.9837,190944.0
2023-03-22 14:40:00,88.61,89.16,88.6,89.0,184763.0,86.0031,86.537,85.9934,86.3817,184763.0
2023-03-22 14:50:00,89.01,89.1,88.49,88.53,119108.0,86.3914,86.4787,85.8867,85.9255,119108.0
2023-03-22 15:00:00,88.52,88.6,88.17,88.28,355012.0,85.9158,85.9934,85.5761,85.6828,355012.0
2023-03-22 15:10:00,88.3,88.68,88.2,88.62,166372.0,85.7023,86.0711,85.6052,86.0128,166372.0
2023-03-22 15:20:00,88.63,89.0,88.57,88.81,193629.0,86.0225,86.3817,85.9643,86.1972,193629.0
2023-03-22 15:30:00,88.81,88.87,88.43,88.54,192545.0,86.1972,86.2555,85.8284,85.9352,192545.0
2023-03-22 15:40:00,88.55,88.66,88.35,88.48,326453.0,85.9449,86.0517,85.7508,85.877,326453.0
2023-03-22 15:50:00,88.47,88.47,87.87,87.88,1074193.0,85.8672,85.8672,85.2849,85.2946,1074193.0
2023-03-23 09:30:00,88.65,88.97,88.52,88.92,180083.0,86.042,86.3525,85.9158,86.304,180083.0
2023-03-23 09:40:00,88.92,89.06,88.73,89.06,111875.0,86.304,86.4399,86.1196,86.4399,111875.0
2023-03-23 09:50:00,89.09,89.1,88.95,89.03,110048.0,86.469,86.4787,86.3331,86.4108,110048.0
2023-03-23 10:00:00,89.03,89.09,88.76,88.84,121847.0,86.4108,86.469,86.1487,86.2264,121847.0
2023-03-23 10:10:00,88.84,89.01,88.77,88.91,92966.0,86.2264,86.3914,86.1584,86.2943,92966.0
2023-03-23 10:20:00,88.9,89.08,88.8,89.01,147611.0,86.2846,86.4593,86.1875,86.3914,147611.0
2023-03-23 10:30:00,89.04,89.04,88.79,88.95,76207.0,86.4205,86.4205,86.1778,86.3331,76207.0
2023-03-23 10:40:00,88.95,89.05,88.76,89.02,127936.0,86.3331,86.4302,86.1487,86.4011,127936.0
2023-03-23 10:50:00,89.03,89.23,89.01,89.16,137063.0,86.4108,86.6049,86.3914,86.537,137063.0
2023-03-23 11:00:00,89.17,89.38,89.17,89.28,123641.0,86.5467,86.7505,86.5467,86.6534,123641.0
2023-03-23 11:10:00,89.27,89.42,89.18,89.2,117432.0,86.6437,86.7893,86.5564,86.5758,117432.0
2023-03-23 11:20:00,89.2,89.27,89.03,89.04,91595.0,86.5758,86.6437,86.4108,86.4205,91595.0
2023-03-23 11:30:00,89.05,89.27,89.05,89.15,106822.0,86.4302,86.6437,86.4302,86.5272,106822.0
2023-03-23 11:40:00,89.15,89.21,89.01,89.06,202304.0,86.5272,86.5855,86.3914,86.4399,202304.0
2023-03-23 11:50:00,89.06,89.24,89.06,89.18,137960.0,86.4399,86.6146,86.4399,86.5564,137960.0
2023-03-23 12:00:00,89.18,89.37,89.12,89.37,115146.0,86.5564,86.7408,86.4981,86.7408,115146.0
2023-03-23 12:10:00,89.37,89.37,89.16,89.2,140793.0,86.7408,86.7408,86.537,86.5758,140793.0
2023-03-23 12:20:00,89.2,89.3,89.12,89.24,208017.0,86.5758,86.6728,86.4981,86.6146,208017.0
2023-03-23 12:30:00,89.23,89.34,89.16,89.21,157788.0,86.6049,86.7117,86.537,86.5855,157788.0
2023-03-23 12:40:00,89.21,89.64,89.1,89.56,1033826.0,86.5855,87.0028,86.4787,86.9252,1033826.0
2023-03-23 12:50:00,89.56,89.56,89.14,89.16,396810.0,86.9252,86.9252,86.5175,86.537,396810.0
2023-03-23 13:00:00,89.15,89.37,89.1,89.24,255440.0,86.5272,86.7408,86.4787,86.6146,255440.0
2023-03-23 13:10:00,89.24,89.25,88.83,88.9,225078.0,86.6146,86.6243,86.2167,86.2846,225078.0
2023-03-23 13:20:00,88.89,89.0,88.74,88.87,144606.0,86.2749,86.3817,86.1293,86.2555,144606.0
2023-03-23 13:30:00,88.87,88.96,88.84,88.89,80628.0,86.2555,86.3428,86.2264,86.2749,80628.0
2023-03-23 13:40:00,88.89,88.99,88.82,88.92,86668.0,86.2749,86.372,86.207,86.304,86668.0
2023-03-23 13:50:00,88.91,89.03,88.82,88.83,91223.0,86.2943,86.4108,86.207,86.2167,91223.0
2023-03-23 14:00:00,88.83,88.9,88.69,88.75,96104.0,86.2167,86.2846,86.0808,86.139,96104.0
2023-03-23 14:10:00,88.75,88.86,88.73,88.77,87556.0,86.139,86.2458,86.1196,86.1584,87556.0
2023-03-23 14:20:00,88.78,88.78,88.29,88.3,107614.0,86.1681,86.1681,85.6925,85.7023,107614.0
2023-03-23 14:30:00,88.3,88.47,88.23,88.27,148390.0,85.7023,85.8672,85.6343,85.6731,148390.0
2023-03-23 14:40:00,88.28,88.3,88.1,88.2,121534.0,85.6828,85.7023,85.5081,85.6052,121534.0
2023-03-23 14:50:00,88.18,88.25,87.9,88.25,129677.0,85.5858,85.6537,85.314,85.6537,129677.0
2023-03-23 15:00:00,88.26,88.68,88.13,88.36,168052.0,85.6634,86.0711,85.5373,85.7605,168052.0
2023-03-23 15:10:00,88.38,88.42,87.86,87.87,138790.0,85.7799,85.8187,85.2752,85.2849,138790.0
2023-03-23 15:20:00,87.87,88.12,87.66,88.0,142489.0,85.2849,85.5275,85.0811,85.4111,142489.0
2023-03-23 15:30:00,88.0,88.14,87.9,87.99,237384.0,85.4111,85.547,85.314,85.4014,237384.0
2023-03-23 15:40:00,87.98,88.02,87.8,87.87,477338.0,85.3917,85.4305,85.217,85.2849,477338.0
2023-03-23 15:50:00,87.87,88.05,87.64,87.76,1148777.0,85.2849,85.4596,85.0617,85.1781,1148777.0
2023-03-24 09:30:00,87.98,88.09,87.53,87.61,212977.0,85.3917,85.4984,84.9549,85.0326,212977.0
2023-03-24 09:40:00,87.59,87.76,87.51,87.62,144833.0,85.0131,85.1781,84.9355,85.0423,144833.0
2023-03-24 09:50:00,87.62,87.86,87.51,87.79,119095.0,85.0423,85.2752,84.9355,85.2073,119095.0
2023-03-24 10:00:00,87.8,87.89,87.66,87.73,110175.0,85.217,85.3043,85.0811,85.149,110175.0
2023-03-24 10:10:00,87.73,87.99,87.7,87.84,81795.0,85.149,85.4014,85.1199,85.2558,81795.0
2023-03-24 10:20:00,87.84,88.11,87.65,87.97,84255.0,85.2558,85.5178,85.0714,85.382,84255.0
2023-03-24 10:30:00,88.01,88.13,87.84,87.95,80912.0,85.4208,85.5373,85.2558,85.3625,80912.0
2023-03-24 10:40:00,87.95,87.99,87.78,87.82,89928.0,85.3625,85.4014,85.1975,85.2364,89928.0
2023-03-24 10:50:00,87.82,88.04,87.79,88.01,64840.0,85.2364,85.4499,85.2073,85.4208,64840.0
2023-03-24 11:00:00,88.01,88.09,87.88,87.97,115825.0,85.4208,85.4984,85.2946,85.382,115825.0
2023-03-24 11:10:00,87.96,87.96,87.67,87.79,89761.0,85.3723,85.3723,85.0908,85.2073,89761.0
2023-03-24 11:20:00,87.8,87.9,87.74,87.8,62431.0,85.217,85.314,85.1587,85.217,62431.0
2023-03-24 11:30:00,87.8,88.04,87.78,88.0,40835.0,85.217,85.4499,85.1975,85.4111,40835.0
2023-03-24 11:40:00,88.01,88.4,88.01,88.25,100039.0,85.4208,85.7993,85.4208,85.6537,100039.0
2023-03-24 11:50:00,88.26,88.36,88.13,88.31,76459.0,85.6634,85.7605,85.5373,85.712,76459.0
2023-03-24 12:00:00,88.32,88.48,88.13,88.14,80966.0,85.7217,85.877,85.5373,85.547,80966.0
2023-03-24 12:10:00,88.14,88.16,87.84,87.89,73058.0,85.547,85.5664,85.2558,85.3043,73058.0
2023-03-24 12:20:00,87.91,87.96,87.85,87.92,56918.0,85.3237,85.3723,85.2655,85.3334,56918.0
2023-03-24 12:30:00,87.93,87.98,87.87,87.93,49783.0,85.3431,85.3917,85.2849,85.3431,49783.0
2023-03-24 12:40:00,87.95,88.15,87.89,88.06,53759.0,85.3625,85.5567,85.3043,85.4693,53759.0
2023-03-24 12:50:00,88.07,88.08,87.94,87.94,62746.0,85.479,85.4887,85.3528,85.3528,62746.0
2023-03-24 13:00:00,87.95,88.09,87.93,88.0,71003.0,85.3625,85.4984,85.3431,85.4111,71003.0
2023-03-24 13:10:00,88.0,88.03,87.89,87.91,73060.0,85.4111,85.4402,85.3043,85.3237,73060.0
2023-03-24 13:20:00,87.89,88.11,87.86,88.06,87588.0,85.3043,85.5178,85.2752,85.4693,87588.0
2023-03-24 13:30:00,88.06,88.16,88.0,88.08,68637.0,85.4693,85.5664,85.4111,85.4887,68637.0
2023-03-24 13:40:00,88.08,88.14,87.88,87.88,82854.0,85.4887,85.547,85.2946,85.2946,82854.0
2023-03-24 13:50:00,87.88,87.94,87.79,87.92,58796.0,85.2946,85.3528,85.2073,85.3334,58796.0
2023-03-24 14:00:00,87.93,87.98,87.85,87.95,61431.0,85.3431,85.3917,85.2655,85.3625,61431.0
2023-03-24 14:10:00,87.94,88.1,87.93,88.03,58650.0,85.3528,85.5081,85.3431,85.4402,58650.0
2023-03-24 14:20:00,88.04,88.07,87.95,87.99,49892.0,85.4499,85.479,85.3625,85.4014,49892.0
2023-03-24 14:30:00,88.0,88.15,87.98,88.07,112251.0,85.4111,85.5567,85.3917,85.479,112251.0
2023-03-24 14:40:00,88.05,88.09,87.97,88.03,147225.0,85.4596,85.4984,85.382,85.4402,147225.0
2023-03-24 14:50:00,88.02,88.08,87.96,88.05,55008.0,85.4305,85.4887,85.3723,85.4596,55008.0
2023-03-24 15:00:00,88.04,88.06,87.82,87.86,58084.0,85.4499,85.4693,85.2364,85.2752,58084.0
2023-03-24 15:10:00,87.86,87.93,87.81,87.89,84080.0,85.2752,85.3431,85.2267,85.3043,84080.0
2023-03-24 15:20:00,87.89,88.06,87.88,87.98,122020.0,85.3043,85.4693,85.2946,85.3917,122020.0
2023-03-24 15:30:00,87.99,88.1,87.93,88.02,151842.0,85.4014,85.5081,85.3431,85.4305,151842.0
2023-03-24 15:40:00,88.02,88.12,87.91,87.95,144457.0,85.4305,85.5275,85.3237,85.3625,144457.0
2023-03-24 15:50:00,87.93,88.02,87.79,88.02,580630.0,85.3431,85.4305,85.2073,85.4305,580630.0
2023-03-27 09:30:00,88.62,89.27,88.54,89.06,243012.0,86.0128,86.6437,85.9352,86.4399,243012.0
2023-03-27 09:40:00,89.08,89.43,89.02,89.22,159154.0,86.4593,86.799,86.4011,86.5952,159154.0
2023-03-27 09:50:00,89.22,89.35,89.04,89.14,75428.0,86.5952,86.7214,86.4205,86.5175,75428.0
2023-03-27 10:00:00,89.14,89.22,89.03,89.2,120096.0,86.5175,86.5952,86.4108,86.5758,120096.0
2023-03-27 10:10:00,89.2,89.29,89.09,89.2,92451.0,86.5758,86.6631,86.469,86.5758,92451.0
2023-03-27 10:20:00,89.2,89.32,89.16,89.32,60604.0,86.5758,86.6922,86.537,86.6922,60604.0
2023-03-27 10:30:00,89.31,89.39,89.19,89.32,77325.0,86.6825,86.7602,86.5661,86.6922,77325.0
2023-03-27 10:40:00,89.33,89.35,89.08,89.13,84152.0,86.7019,86.7214,86.4593,86.5078,84152.0
2023-03-27 10:50:00,89.12,89.21,89.06,89.07,147642.0,86.4981,86.5855,86.4399,86.4496,147642.0
2023-03-27 11:00:00,89.05,89.11,88.9,89.05,85809.0,86.4302,86.4884,86.2846,86.4302,85809.0
2023-03-27 11:10:00,89.04,89.22,89.04,89.16,105123.0,86.4205,86.5952,86.4205,86.537,105123.0
2023-03-27 11:20:00,89.17,89.36,89.17,89.31,127918.0,86.5467,86.7311,86.5467,86.6825,127918.0
2023-03-27 11:30:00,89.31,89.38,89.2,89.28,78244.0,86.6825,86.7505,86.5758,86.6534,78244.0
2023-03-27 11:40:00,89.28,89.28,89.17,89.27,79499.0,86.6534,86.6534,86.5467,86.6437,79499.0
2023-03-27 11:50:00,89.26,89.3,89.18,89.21,100685.0,86.634,86.6728,86.5564,86.5855,100685.0
2023-03-27 12:00:00,89.21,89.31,89.2,89.23,71885.0,86.5855,86.6825,86.5758,86.6049,71885.0
2023-03-27 12:10:00,89.24,89.36,89.24,89.34,81075.0,86.6146,86.7311,86.6146,86.7117,81075.0
2023-03-27 12:20:00,89.33,89.44,89.33,89.42,77759.0,86.7019,86.8087,86.7019,86.7893,77759.0
2023-03-27 12:30:00,89.42,89.55,89.42,89.51,100395.0,86.7893,86.9155,86.7893,86.8767,100395.0
2023-03-27 12:40:00,89.51,89.55,89.44,89.47,72200.0,86.8767,86.9155,86.8087,86.8378,72200.0
2023-03-27 12:50:00,89.48,89.51,89.38,89.44,65149.0,86.8475,86.8767,86.7505,86.8087,65149.0
2023-03-27 13:00:00,89.43,89.61,89.4,89.51,68891.0,86.799,86.9737,86.7699,86.8767,68891.0
2023-03-27 13:10:00,89.52,89.53,89.39,89.45,86004.0,86.8864,86.8961,86.7602,86.8184,86004.0
2023-03-27 13:20:00,89.47,89.67,89.45,89.67,47781.0,86.8378,87.0319,86.8184,87.0319,47781.0
2023-03-27 13:30:00,89.68,89.79,89.57,89.6,159059.0,87.0417,87.1484,86.9349,86.964,159059.0
2023-03-27 13:40:00,89.59,89.86,89.58,89.83,56589.0,86.9543,87.2164,86.9446,87.1872,56589.0
2023-03-27 13:50:00,89.82,89.98,89.76,89.97,172377.0,87.1775,87.3328,87.1193,87.3231,172377.0
2023-03-27 14:00:00,89.98,89.99,89.9,89.98,190728.0,87.3328,87.3425,87.2552,87.3328,190728.0
2023-03-27 14:10:00,89.98,90.04,89.93,89.95,452357.0,87.3328,87.3911,87.2843,87.3037,452357.0
2023-03-27 14:20:00,89.94,89.98,89.86,89.91,83287.0,87.294,87.3328,87.2164,87.2649,83287.0
2023-03-27 14:30:00,89.92,90.0,89.85,89.98,99431.0,87.2746,87.3522,87.2067,87.3328,99431.0
2023-03-27 14:40:00,89.98,90.11,89.97,90.11,133233.0,87.3328,87.459,87.3231,87.459,133233.0
2023-03-27 14:50:00,90.11,90.25,90.07,90.24,171054.0,87.459,87.5949,87.4202,87.5852,171054.0
2023-03-27 15:00:00,90.24,90.37,90.1,90.16,178337.0,87.5852,87.7114,87.4493,87.5075,178337.0
2023-03-27 15:10:00,90.16,90.32,90.13,90.27,134493.0,87.5075,87.6628,87.4784,87.6143,134493.0
2023-03-27 15:20:00,90.28,90.38,90.24,90.37,108469.0,87.624,87.7211,87.5852,87.7114,108469.0
2023-03-27 15:30:00,90.36,90.5,90.21,90.26,239270.0,87.7016,87.8375,87.5561,87.6046,239270.0
2023-03-27 15:40:00,90.27,90.4,90.12,90.23,268374.0,87.6143,87.7405,87.4687,87.5755,268374.0
2023-03-27 15:50:00,90.2,90.29,90.09,90.15,643469.0,87.5464,87.6337,87.4396,87.4978,643469.0
2023-03-28 09:30:00,90.22,90.73,90.02,90.58,240583.0,87.5658,88.0608,87.3716,87.9152,240583.0
2023-03-28 09:40:00,90.56,90.57,90.36,90.53,130558.0,87.8958,87.9055,87.7016,87.8666,130558.0
2023-03-28 09:50:00,90.55,90.67,90.36,90.65,255883.0,87.8861,88.0025,87.7016,87.9831,255883.0
2023-03-28 10:00:00,90.64,90.88,90.48,90.51,458084.0,87.9734,88.2063,87.8181,87.8472,458084.0
2023-03-28 10:10:00,90.5,90.5,89.93,89.95,267563.0,87.8375,87.8375,87.2843,87.3037,267563.0
2023-03-28 10:20:00,89.95,89.96,89.64,89.84,249020.0,87.3037,87.3134,87.0028,87.1969,249020.0
2023-03-28 10:30:00,89.85,90.05,89.73,89.97,162990.0,87.2067,87.4008,87.0902,87.3231,162990.0
2023-03-28 10:40:00,89.98,90.25,89.98,90.09,80904.0,87.3328,87.5949,87.3328,87.4396,80904.0
2023-03-28 10:50:00,90.11,90.23,90.1,90.14,100392.0,87.459,87.5755,87.4493,87.4881,100392.0
2023-03-28 11:00:00,90.14,90.2,89.99,90.06,126977.0,87.4881,87.5464,87.3425,87.4105,126977.0
2023-03-28 11:10:00,90.05,90.16,89.95,90.09,152595.0,87.4008,87.5075,87.3037,87.4396,152595.0
2023-03-28 11:20:00,90.1,90.17,90.03,90.03,94134.0,87.4493,87.5172,87.3814,87.3814,94134.0
2023-03-28 11:30:00,90.03,90.09,89.93,90.07,83706.0,87.3814,87.4396,87.2843,87.4202,83706.0
2023-03-28 11:40:00,90.08,90.23,89.98,90.03,127122.0,87.4299,87.5755,87.3328,87.3814,127122.0
2023-03-28 11:50:00,90.03,90.17,89.98,90.16,47643.0,87.3814,87.5172,87.3328,87.5075,47643.0
2023-03-28 12:00:00,90.16,90.16,90.02,90.03,38052.0,87.5075,87.5075,87.3716,87.3814,38052.0
2023-03-28 12:10:00,90.02,90.07,89.95,89.96,87468.0,87.3716,87.4202,87.3037,87.3134,87468.0
2023-03-28 12:20:00,89.95,90.06,89.9,90.04,73923.0,87.3037,87.4105,87.2552,87.3911,73923.0
2023-03-28 12:30:00,90.03,90.09,90.01,90.03,44608.0,87.3814,87.4396,87.3619,87.3814,44608.0
2023-03-28 12:40:00,90.03,90.12,90.02,90.04,44549.0,87.3814,87.4687,87.3716,87.3911,44549.0
2023-03-28 12:50:00,90.03,90.1,90.01,90.1,57826.0,87.3814,87.4493,87.3619,87.4493,57826.0
2023-03-28 13:00:00,90.1,90.14,89.9,89.91,84670.0,87.4493,87.4881,87.2552,87.2649,84670.0
2023-03-28 13:10:00,89.91,89.92,89.78,89.86,65033.0,87.2649,87.2746,87.1387,87.2164,65033.0
2023-03-28 13:20:00,89.87,89.91,89.79,89.8,82041.0,87.2261,87.2649,87.1484,87.1581,82041.0
2023-03-28 13:30:00,89.78,89.81,89.56,89.66,66707.0,87.1387,87.1678,86.9252,87.0222,66707.0
2023-03-28 13:40:00,89.67,89.69,89.48,89.51,48046.0,87.0319,87.0514,86.8475,86.8767,48046.0
2023-03-28 13:50:00,89.52,89.64,89.51,89.62,67915.0,86.8864,87.0028,86.8767,86.9834,67915.0
2023-03-28 14:00:00,89.62,89.67,89.58,89.6,72732.0,86.9834,87.0319,86.9446,86.964,72732.0
2023-03-28 14:10:00,89.6,89.75,89.5,89.74,144196.0,86.964,87.1096,86.8669,87.0999,144196.0
2023-03-28 14:20:00,89.74,89.84,89.72,89.75,96719.0,87.0999,87.1969,87.0805,87.1096,96719.0
2023-03-28 14:30:00,89.74,89.75,89.63,89.64,39372.0,87.0999,87.1096,86.9931,87.0028,39372.0
2023-03-28 14:40:00,89.64,89.76,89.61,89.67,47283.0,87.0028,87.1193,86.9737,87.0319,47283.0
2023-03-28 14:50:00,89.67,89.71,89.61,89.67,48336.0,87.0319,87.0708,86.9737,87.0319,48336.0
2023-03-28 15:00:00,89.67,89.73,89.65,89.71,64170.0,87.0319,87.0902,87.0125,87.0708,64170.0
2023-03-28 15:10:00,89.7,89.73,89.61,89.62,67704.0,87.0611,87.0902,86.9737,86.9834,67704.0
2023-03-28 15:20:00,89.61,89.69,89.54,89.56,61250.0,86.9737,87.0514,86.9058,86.9252,61250.0
2023-03-28 15:30:00,89.55,89.67,89.49,89.62,73832.0,86.9155,87.0319,86.8572,86.9834,73832.0
2023-03-28 15:40:00,89.62,89.64,89.55,89.61,86220.0,86.9834,87.0028,86.9155,86.9737,86220.0
2023-03-28 15:50:00,89.61,89.91,89.61,89.87,317880.0,86.9737,87.2649,86.9737,87.2261,317880.0
2023-03-29 09:30:00,90.13,90.25,89.82,90.2,174232.0,87.4784,87.5949,87.1775,87.5464,174232.0
2023-03-29 09:40:00,90.19,90.2,89.81,90.03,218695.0,87.5366,87.5464,87.1678,87.3814,218695.0
2023-03-29 09:50:00,90.04,90.15,89.9,90.09,111685.0,87.3911,87.4978,87.2552,87.4396,111685.0
2023-03-29 10:00:00,90.1,90.29,90.0,90.23,96503.0,87.4493,87.6337,87.3522,87.5755,96503.0
2023-03-29 10:10:00,90.23,90.36,90.15,90.36,75347.0,87.5755,87.7016,87.4978,87.7016,75347.0
2023-03-29 10:20:00,90.35,90.43,90.3,90.37,62040.0,87.6919,87.7696,87.6434,87.7114,62040.0
2023-03-29 10:30:00,90.37,90.42,90.27,90.4,64089.0,87.7114,87.7599,87.6143,87.7405,64089.0
2023-03-29 10:40:00,90.4,90.54,90.35,90.49,103788.0,87.7405,87.8764,87.6919,87.8278,103788.0
2023-03-29 10:50:00,90.5,90.5,90.33,90.4,54018.0,87.8375,87.8375,87.6725,87.7405,54018.0
2023-03-29 11:00:00,90.39,90.46,90.27,90.45,64147.0,87.7308,87.7987,87.6143,87.789,64147.0
2023-03-29 11:10:00,90.44,90.56,90.37,90.45,96312.0,87.7793,87.8958,87.7114,87.789,96312.0
2023-03-29 11:20:00,90.44,90.5,90.39,90.47,53479.0,87.7793,87.8375,87.7308,87.8084,53479.0
2023-03-29 11:30:00,90.48,90.51,90.4,90.41,57261.0,87.8181,87.8472,87.7405,87.7502,57261.0
2023-03-29 11:40:00,90.4,90.4,90.33,90.36,51131.0,87.7405,87.7405,87.6725,87.7016,51131.0
2023-03-29 11:50:00,90.36,90.46,90.35,90.46,68805.0,87.7016,87.7987,87.6919,87.7987,68805.0
2023-03-29 12:00:00,90.46,90.54,90.44,90.47,89623.0,87.7987,87.8764,87.7793,87.8084,89623.0
2023-03-29 12:10:00,90.48,90.56,90.47,90.52,38995.0,87.8181,87.8958,87.8084,87.8569,38995.0
2023-03-29 12:20:00,90.52,90.54,90.42,90.43,33847.0,87.8569,87.8764,87.7599,87.7696,33847.0
2023-03-29 12:30:00,90.44,90.45,90.35,90.36,41886.0,87.7793,87.789,87.6919,87.7016,41886.0
2023-03-29 12:40:00,90.35,90.35,90.23,90.27,73513.0,87.6919,87.6919,87.5755,87.6143,73513.0
2023-03-29 12:50:00,90.27,90.34,90.21,90.31,51124.0,87.6143,87.6822,87.5561,87.6531,51124.0
2023-03-29 13:00:00,90.31,90.42,90.28,90.37,55252.0,87.6531,87.7599,87.624,87.7114,55252.0
2023-03-29 13:10:00,90.37,90.45,90.29,90.3,52975.0,87.7114,87.789,87.6337,87.6434,52975.0
2023-03-29 13:20:00,90.31,90.37,90.27,90.35,50827.0,87.6531,87.7114,87.6143,87.6919,50827.0
2023-03-29 13:30:00,90.34,90.34,90.08,90.08,89025.0,87.6822,87.6822,87.4299,87.4299,89025.0
2023-03-29 13:40:00,90.08,90.17,90.03,90.14,68799.0,87.4299,87.5172,87.3814,87.4881,68799.0
2023-03-29 13:50:00,90.14,90.26,90.13,90.2,90587.0,87.4881,87.6046,87.4784,87.5464,90587.0
2023-03-29 14:00:00,90.21,90.24,90.06,90.18,91597.0,87.5561,87.5852,87.4105,87.5269,91597.0
2023-03-29 14:10:00,90.18,90.23,90.16,90.18,33072.0,87.5269,87.5755,87.5075,87.5269,33072.0
2023-03-29 14:20:00,90.18,90.22,90.12,90.14,64698.0,87.5269,87.5658,87.4687,87.4881,64698.0
2023-03-29 14:30:00,90.14,90.35,90.09,90.33,93054.0,87.4881,87.6919,87.4396,87.6725,93054.0
2023-03-29 14:40:00,90.33,90.38,90.3,90.36,49450.0,87.6725,87.7211,87.6434,87.7016,49450.0
2023-03-29 14:50:00,90.36,90.43,90.29,90.43,61944.0,87.7016,87.7696,87.6337,87.7696,61944.0
2023-03-29 15:00:00,90.44,90.52,90.38,90.51,143734.0,87.7793,87.8569,87.7211,87.8472,143734.0
2023-03-29 15:10:00,90.51,90.63,90.48,90.58,148038.0,87.8472,87.9637,87.8181,87.9152,148038.0
2023-03-29 15:20:00,90.56,90.59,90.43,90.48,57370.0,87.8958,87.9249,87.7696,87.8181,57370.0
2023-03-29 15:30:00,90.48,90.52,90.4,90.46,63877.0,87.8181,87.8569,87.7405,87.7987,63877.0
2023-03-29 15:40:00,90.46,90.6,90.39,90.59,133829.0,87.7987,87.9346,87.7308,87.9249,133829.0
2023-03-29 15:50:00,90.59,90.66,90.53,90.65,391535.0,87.9249,87.9928,87.8666,87.9831,391535.0
2023-03-30 09:30:00,90.85,91.18,90.75,91.12,288341.0,88.1772,88.4975,88.0802,88.4393,288341.0
2023-03-30 09:40:00,91.14,91.18,90.76,90.82,124143.0,88.4587,88.4975,88.0899,88.1481,124143.0
2023-03-30 09:50:00,90.81,90.81,90.48,90.63,75738.0,88.1384,88.1384,87.8181,87.9637,75738.0
2023-03-30 10:00:00,90.65,90.71,90.09,90.2,211505.0,87.9831,88.0414,87.4396,87.5464,211505.0
2023-03-30 10:10:00,90.2,90.29,89.77,89.91,164396.0,87.5464,87.6337,87.129,87.2649,164396.0
2023-03-30 10:20:00,89.92,90.19,89.84,90.18,141116.0,87.2746,87.5366,87.1969,87.5269,141116.0
2023-03-30 10:30:00,90.18,90.44,90.16,90.43,123380.0,87.5269,87.7793,87.5075,87.7696,123380.0
2023-03-30 10:40:00,90.43,90.56,90.36,90.42,81027.0,87.7696,87.8958,87.7016,87.7599,81027.0
2023-03-30 10:50:00,90.42,90.56,90.39,90.46,83460.0,87.7599,87.8958,87.7308,87.7987,83460.0
2023-03-30 11:00:00,90.46,90.47,90.25,90.31,43052.0,87.7987,87.8084,87.5949,87.6531,43052.0
2023-03-30 11:10:00,90.32,90.42,90.22,90.26,49901.0,87.6628,87.7599,87.5658,87.6046,49901.0
2023-03-30 11:20:00,90.27,90.37,90.24,90.3,52809.0,87.6143,87.7114,87.5852,87.6434,52809.0
2023-03-30 11:30:00,90.29,90.46,90.27,90.41,58063.0,87.6337,87.7987,87.6143,87.7502,58063.0
2023-03-30 11:40:00,90.4,90.51,90.31,90.33,40639.0,87.7405,87.8472,87.6531,87.6725,40639.0
2023-03-30 11:50:00,90.32,90.39,90.25,90.36,64709.0,87.6628,87.7308,87.5949,87.7016,64709.0
2023-03-30 12:00:00,90.35,90.35,90.19,90.33,60501.0,87.6919,87.6919,87.5366,87.6725,60501.0
2023-03-30 12:10:00,90.32,90.34,90.13,90.24,76969.0,87.6628,87.6822,87.4784,87.5852,76969.0
2023-03-30 12:20:00,90.25,90.26,90.14,90.15,48257.0,87.5949,87.6046,87.4881,87.4978,48257.0
2023-03-30 12:30:00,90.16,90.21,90.05,90.06,52685.0,87.5075,87.5561,87.4008,87.4105,52685.0
2023-03-30 12:40:00,90.06,90.14,90.02,90.08,45931.0,87.4105,87.4881,87.3716,87.4299,45931.0
2023-03-30 12:50:00,90.08,90.14,90.03,90.05,40197.0,87.4299,87.4881,87.3814,87.4008,40197.0
2023-03-30 13:00:00,90.05,90.11,90.03,90.09,42563.0,87.4008,87.459,87.3814,87.4396,42563.0
2023-03-30 13:10:00,90.09,90.13,89.98,90.0,49836.0,87.4396,87.4784,87.3328,87.3522,49836.0
2023-03-30 13:20:00,90.0,90.06,89.87,89.92,59034.0,87.3522,87.4105,87.2261,87.2746,59034.0
2023-03-30 13:30:00,89.92,89.92,89.76,89.81,84214.0,87.2746,87.2746,87.1193,87.1678,84214.0
2023-03-30 13:40:00,89.79,89.82,89.71,89.76,71144.0,87.1484,87.1775,87.0708,87.1193,71144.0
2023-03-30 13:50:00,89.78,89.88,89.76,89.86,54356.0,87.1387,87.2358,87.1193,87.2164,54356.0
2023-03-30 14:00:00,89.86,90.09,89.85,90.06,74288.0,87.2164,87.4396,87.2067,87.4105,74288.0
2023-03-30 14:10:00,90.06,90.23,90.05,90.2,53574.0,87.4105,87.5755,87.4008,87.5464,53574.0
2023-03-30 14:20:00,90.2,90.3,90.18,90.29,50087.0,87.5464,87.6434,87.5269,87.6337,50087.0
2023-03-30 14:30:00,90.29,90.43,90.29,90.42,91888.0,87.6337,87.7696,87.6337,87.7599,91888.0
2023-03-30 14:40:00,90.42,90.47,90.38,90.42,121325.0,87.7599,87.8084,87.7211,87.7599,121325.0
2023-03-30 14:50:00,90.43,90.43,90.29,90.35,80713.0,87.7696,87.7696,87.6337,87.6919,80713.0
2023-03-30 15:00:00,90.36,90.4,90.22,90.26,44947.0,87.7016,87.7405,87.5658,87.6046,44947.0
2023-03-30 15:10:00,90.26,90.26,90.16,90.23,55367.0,87.6046,87.6046,87.5075,87.5755,55367.0
2023-03-30 15:20:00,90.23,90.34,90.22,90.3,55970.0,87.5755,87.6822,87.5658,87.6434,55970.0
2023-03-30 15:30:00,90.3,90.43,90.29,90.39,93049.0,87.6434,87.7696,87.6337,87.7308,93049.0
2023-03-30 15:40:00,90.39,90.42,90.32,90.38,88754.0,87.7308,87.7599,87.6628,87.7211,88754.0
2023-03-30 15:50:00,90.38,90.56,90.37,90.51,399147.0,87.7211,87.8958,87.7114,87.8472,399147.0
2023-03-31 09:30:00,90.56,91.09,90.41,90.99,361432.0,87.8958,88.4102,87.7502,88.3131,361432.0
2023-03-31 09:40:00,90.95,91.19,90.8,91.09,172276.0,88.2743,88.5072,88.1287,88.4102,172276.0
2023-03-31 09:50:00,91.09,91.36,91.06,91.24,179830.0,88.4102,88.6722,88.3811,88.5558,179830.0
2023-03-31 10:00:00,91.25,91.34,91.12,91.22,95099.0,88.5655,88.6528,88.4393,88.5363,95099.0
2023-03-31 10:10:00,91.22,91.28,91.16,91.18,94433.0,88.5363,88.5946,88.4781,88.4975,94433.0
2023-03-31 10:20:00,91.17,91.18,90.88,90.91,157377.0,88.4878,88.4975,88.2063,88.2355,157377.0
2023-03-31 10:30:00,90.92,91.07,90.82,91.06,115140.0,88.2452,88.3908,88.1481,88.3811,115140.0
2023-03-31 10:40:00,91.06,91.41,91.04,91.4,107611.0,88.3811,88.7208,88.3616,88.7111,107611.0
2023-03-31 10:50:00,91.4,91.83,91.36,91.71,337550.0,88.7111,89.1284,88.6722,89.0119,337550.0
2023-03-31 11:00:00,91.7,91.99,91.58,91.99,258682.0,89.0022,89.2837,88.8858,89.2837,258682.0
2023-03-31 11:10:00,91.99,92.17,91.9,92.17,498655.0,89.2837,89.4584,89.1963,89.4584,498655.0
2023-03-31 11:20:00,92.17,92.46,92.12,92.16,322501.0,89.4584,89.7399,89.4099,89.4487,322501.0
2023-03-31 11:30:00,92.16,92.25,91.97,92.03,164667.0,89.4487,89.536,89.2643,89.3225,164667.0
2023-03-31 11:40:00,92.02,92.08,91.94,92.04,129720.0,89.3128,89.371,89.2352,89.3322,129720.0
2023-03-31 11:50:00,92.03,92.12,91.93,92.04,140241.0,89.3225,89.4099,89.2255,89.3322,140241.0
2023-03-31 12:00:00,92.03,92.1,91.9,91.93,89179.0,89.3225,89.3905,89.1963,89.2255,89179.0
2023-03-31 12:10:00,91.93,92.06,91.91,91.92,108785.0,89.2255,89.3516,89.206,89.2158,108785.0
2023-03-31 12:20:00,91.92,92.14,91.88,92.03,125092.0,89.2158,89.4293,89.1769,89.3225,125092.0
2023-03-31 12:30:00,92.03,92.08,91.99,92.08,45558.0,89.3225,89.371,89.2837,89.371,45558.0
2023-03-31 12:40:00,92.08,92.11,91.95,92.04,79808.0,89.371,89.4002,89.2449,89.3322,79808.0
2023-03-31 12:50:00,92.04,92.19,92.03,92.17,75059.0,89.3322,89.4778,89.3225,89.4584,75059.0
2023-03-31 13:00:00,92.17,92.2,92.04,92.12,65448.0,89.4584,89.4875,89.3322,89.4099,65448.0
2023-03-31 13:10:00,92.11,92.16,92.07,92.09,49607.0,89.4002,89.4487,89.3613,89.3808,49607.0
2023-03-31 13:20:00,92.09,92.1,91.91,91.93,103833.0,89.3808,89.3905,89.206,89.2255,103833.0
2023-03-31 13:30:00,91.91,92.03,91.89,91.97,62830.0,89.206,89.3225,89.1866,89.2643,62830.0
2023-03-31 13:40:00,91.97,92.0,91.87,91.88,65078.0,89.2643,89.2934,89.1672,89.1769,65078.0
2023-03-31 13:50:00,91.88,92.08,91.88,92.07,66950.0,89.1769,89.371,89.1769,89.3613,66950.0
2023-03-31 14:00:00,92.08,92.22,92.07,92.16,48980.0,89.371,89.5069,89.3613,89.4487,48980.0
2023-03-31 14:10:00,92.16,92.18,92.1,92.15,53726.0,89.4487,89.4681,89.3905,89.439,53726.0
2023-03-31 14:20:00,92.15,92.21,92.12,92.18,76310.0,89.439,89.4972,89.4099,89.4681,76310.0
2023-03-31 14:30:00,92.18,92.25,92.14,92.19,67740.0,89.4681,89.536,89.4293,89.4778,67740.0
2023-03-31 14:40:00,92.18,92.25,92.17,92.25,88933.0,89.4681,89.536,89.4584,89.536,88933.0
2023-03-31 14:50:00,92.25,92.34,92.22,92.3,148025.0,89.536,89.6234,89.5069,89.5846,148025.0
2023-03-31 15:00:00,92.3,92.55,92.29,92.51,220799.0,89.5846,89.8272,89.5749,89.7884,220799.0
2023-03-31 15:10:00,92.5,92.56,92.43,92.55,107377.0,89.7787,89.8369,89.7107,89.8272,107377.0
2023-03-31 15:20:00,92.56,92.75,92.56,92.7,206276.0,89.8369,90.0213,89.8369,89.9728,206276.0
2023-03-31 15:30:00,92.7,92.77,92.64,92.72,236929.0,89.9728,90.0407,89.9146,89.9922,236929.0
2023-03-31 15:40:00,92.72,92.77,92.67,92.76,304791.0,89.9922,90.0407,89.9437,90.031,304791.0
2023-03-31 15:50:00,92.76,93.0,92.63,92.92,1014651.0,90.031,90.264,89.9049,90.1863,1014651.0
2023-04-03 09:30:00,92.38,92.5,92.21,92.44,290238.0,89.6622,89.7787,89.4972,89.7205,290238.0
2023-04-03 09:40:00,92.43,92.74,92.09,92.74,154512.0,89.7107,90.0116,89.3808,90.0116,154512.0
2023-04-03 09:50:00,92.76,92.78,92.57,92.57,105184.0,90.031,90.0505,89.8466,89.8466,105184.0
2023-04-03 10:00:00,92.59,92.76,92.52,92.67,90140.0,89.866,90.031,89.7981,89.9437,90140.0
2023-04-03 10:10:00,92.66,92.93,92.6,92.9,92995.0,89.934,90.196,89.8757,90.1669,92995.0
2023-04-03 10:20:00,92.9,93.17,92.89,92.99,153154.0,90.1669,90.429,90.1572,90.2543,153154.0
2023-04-03 10:30:00,93.0,93.24,92.99,93.09,121128.0,90.264,90.4969,90.2543,90.3513,121128.0
2023-04-03 10:40:00,93.09,93.19,93.0,93.04,126888.0,90.3513,90.4484,90.264,90.3028,126888.0
2023-04-03 10:50:00,93.04,93.26,92.89,93.11,149436.0,90.3028,90.5163,90.1572,90.3707,149436.0
2023-04-03 11:00:00,93.11,93.12,92.82,92.9,118682.0,90.3707,90.3804,90.0893,90.1669,118682.0
2023-04-03 11:10:00,92.9,93.14,92.85,93.14,76487.0,90.1669,90.3999,90.1184,90.3999,76487.0
2023-04-03 11:20:00,93.14,93.17,93.0,93.14,122021.0,90.3999,90.429,90.264,90.3999,122021.0
2023-04-03 11:30:00,93.13,93.15,92.92,92.95,58868.0,90.3902,90.4096,90.1863,90.2155,58868.0
2023-04-03 11:40:00,92.95,93.01,92.86,93.01,72483.0,90.2155,90.2737,90.1281,90.2737,72483.0
2023-04-03 11:50:00,93.01,93.11,92.98,93.08,49602.0,90.2737,90.3707,90.2446,90.3416,49602.0
2023-04-03 12:00:00,93.09,93.14,93.03,93.09,50957.0,90.3513,90.3999,90.2931,90.3513,50957.0
2023-04-03 12:10:00,93.11,93.19,93.01,93.19,66951.0,90.3707,90.4484,90.2737,90.4484,66951.0
2023-04-03 12:20:00,93.18,93.19,93.06,93.12,52064.0,90.4387,90.4484,90.3222,90.3804,52064.0
2023-04-03 12:30:00,93.11,93.21,93.09,93.18,73203.0,90.3707,90.4678,90.3513,90.4387,73203.0
2023-04-03 12:40:00,93.17,93.24,93.12,93.23,57239.0,90.429,90.4969,90.3804,90.4872,57239.0
2023-04-03 12:50:00,93.24,93.29,93.19,93.27,56431.0,90.4969,90.5454,90.4484,90.526,56431.0
2023-04-03 13:00:00,93.28,93.39,93.21,93.39,97035.0,90.5357,90.6425,90.4678,90.6425,97035.0
2023-04-03 13:10:00,93.39,93.43,93.32,93.41,54587.0,90.6425,90.6813,90.5746,90.6619,54587.0
2023-04-03 13:20:00,93.41,93.42,93.3,93.35,52082.0,90.6619,90.6716,90.5552,90.6037,52082.0
2023-04-03 13:30:00,93.35,93.43,93.31,93.35,67063.0,90.6037,90.6813,90.5649,90.6037,67063.0
2023-04-03 13:40:00,93.34,93.39,93.32,93.32,56519.0,90.594,90.6425,90.5746,90.5746,56519.0
2023-04-03 13:50:00,93.33,93.4,93.31,93.34,89520.0,90.5843,90.6522,90.5649,90.594,89520.0
2023-04-03 14:00:00,93.34,93.43,93.33,93.4,59389.0,90.594,90.6813,90.5843,90.6522,59389.0
2023-04-03 14:10:00,93.39,93.42,93.32,93.4,85790.0,90.6425,90.6716,90.5746,90.6522,85790.0
2023-04-03 14:20:00,93.39,93.46,93.33,93.45,79247.0,90.6425,90.7104,90.5843,90.7007,79247.0
2023-04-03 14:30:00,93.45,93.55,93.45,93.49,86826.0,90.7007,90.7978,90.7007,90.7396,86826.0
2023-04-03 14:40:00,93.49,93.52,93.45,93.5,78749.0,90.7396,90.7687,90.7007,90.7493,78749.0
2023-04-03 14:50:00,93.5,93.53,93.45,93.52,92970.0,90.7493,90.7784,90.7007,90.7687,92970.0
2023-04-03 15:00:00,93.53,93.6,93.48,93.55,97645.0,90.7784,90.8463,90.7299,90.7978,97645.0
2023-04-03 15:10:00,93.55,93.59,93.48,93.54,146807.0,90.7978,90.8366,90.7299,90.7881,146807.0
2023-04-03 15:20:00,93.53,93.68,93.5,93.66,130186.0,90.7784,90.924,90.7493,90.9046,130186.0
2023-04-03 15:30:00,93.66,93.7,93.57,93.63,173980.0,90.9046,90.9434,90.8172,90.8754,173980.0
2023-04-03 15:40:00,93.63,93.8,93.56,93.77,253703.0,90.8754,91.0404,90.8075,91.0113,253703.0
2023-04-03 15:50:00,93.77,94.0,93.69,93.92,1005989.0,91.0113,91.2346,90.9337,91.1569,1005989.0
2023-04-04 09:30:00,93.85,93.99,93.63,93.8,236945.0,91.089,91.2249,90.8754,91.0404,236945.0
2023-04-04 09:40:00,93.78,93.91,93.65,93.77,106382.0,91.021,91.1472,90.8949,91.0113,106382.0
2023-04-04 09:50:00,93.78,93.83,93.65,93.66,70822.0,91.021,91.0696,90.8949,90.9046,70822.0
2023-04-04 10:00:00,93.67,93.88,93.48,93.58,116679.0,90.9143,91.1181,90.7299,90.8269,116679.0
2023-04-04 10:10:00,93.58,93.82,93.52,93.68,154111.0,90.8269,91.0599,90.7687,90.924,154111.0
2023-04-04 10:20:00,93.68,93.7,93.46,93.53,73658.0,90.924,90.9434,90.7104,90.7784,73658.0
2023-04-04 10:30:00,93.52,93.71,93.44,93.48,135553.0,90.7687,90.9531,90.691,90.7299,135553.0
2023-04-04 10:40:00,93.48,93.49,93.26,93.41,144885.0,90.7299,90.7396,90.5163,90.6619,144885.0
2023-04-04 10:50:00,93.41,93.51,93.15,93.24,77188.0,90.6619,90.759,90.4096,90.4969,77188.0
2023-04-04 11:00:00,93.23,93.23,93.1,93.14,56534.0,90.4872,90.4872,90.361,90.3999,56534.0
2023-04-04 11:10:00,93.14,93.2,92.95,93.01,70238.0,90.3999,90.4581,90.2155,90.2737,70238.0
2023-04-04 11:20:00,93.02,93.31,93.0,93.3,71588.0,90.2834,90.5649,90.264,90.5552,71588.0
2023-04-04 11:30:00,93.29,93.29,93.12,93.23,35405.0,90.5454,90.5454,90.3804,90.4872,35405.0
2023-04-04 11:40:00,93.23,93.33,93.14,93.23,70314.0,90.4872,90.5843,90.3999,90.4872,70314.0
2023-04-04 11:50:00,93.22,93.3,93.11,93.12,67323.0,90.4775,90.5552,90.3707,90.3804,67323.0
2023-04-04 12:00:00,93.11,93.13,92.95,93.01,55661.0,90.3707,90.3902,90.2155,90.2737,55661.0
2023-04-04 12:10:00,93.02,93.07,92.93,93.02,83692.0,90.2834,90.3319,90.196,90.2834,83692.0
2023-04-04 12:20:00,93.03,93.25,93.0,93.22,38041.0,90.2931,90.5066,90.264,90.4775,38041.0
2023-04-04 12:30:00,93.23,93.29,93.14,93.16,37478.0,90.4872,90.5454,90.3999,90.4193,37478.0
2023-04-04 12:40:00,93.15,93.35,93.13,93.32,56644.0,90.4096,90.6037,90.3902,90.5746,56644.0
2023-04-04 12:50:00,93.32,93.42,93.2,93.37,233171.0,90.5746,90.6716,90.4581,90.6231,233171.0
2023-04-04 13:00:00,93.37,93.54,93.26,93.53,257511.0,90.6231,90.7881,90.5163,90.7784,257511.0
2023-04-04 13:10:00,93.52,93.73,93.44,93.65,95065.0,90.7687,90.9725,90.691,90.8949,95065.0
2023-04-04 13:20:00,93.66,93.74,93.55,93.66,74389.0,90.9046,90.9822,90.7978,90.9046,74389.0
2023-04-04 13:30:00,93.65,93.68,93.55,93.61,74531.0,90.8949,90.924,90.7978,90.856,74531.0
2023-04-04 13:40:00,93.6,93.64,93.5,93.62,60752.0,90.8463,90.8852,90.7493,90.8657,60752.0
2023-04-04 13:50:00,93.62,93.75,93.59,93.73,90190.0,90.8657,90.9919,90.8366,90.9725,90190.0
2023-04-04 14:00:00,93.73,93.79,93.66,93.68,99402.0,90.9725,91.0307,90.9046,90.924,99402.0
2023-04-04 14:10:00,93.68,93.81,93.67,93.79,78390.0,90.924,91.0501,90.9143,91.0307,78390.0
2023-04-04 14:20:00,93.79,93.85,93.71,93.77,76490.0,91.0307,91.089,90.9531,91.0113,76490.0
2023-04-04 14:30:00,93.77,93.9,93.7,93.88,88253.0,91.0113,91.1375,90.9434,91.1181,88253.0
2023-04-04 14:40:00,93.88,93.9,93.75,93.8,66946.0,91.1181,91.1375,90.9919,91.0404,66946.0
2023-04-04 14:50:00,93.79,93.83,93.71,93.75,73409.0,91.0307,91.0696,90.9531,90.9919,73409.0
2023-04-04 15:00:00,93.74,93.92,93.73,93.84,71097.0,90.9822,91.1569,90.9725,91.0793,71097.0
2023-04-04 15:10:00,93.83,93.93,93.79,93.91,111331.0,91.0696,91.1666,91.0307,91.1472,111331.0
2023-04-04 15:20:00,93.92,93.99,93.8,93.81,107408.0,91.1569,91.2249,91.0404,91.0501,107408.0
2023-04-04 15:30:00,93.81,93.93,93.8,93.92,123045.0,91.0501,91.1666,91.0404,91.1569,123045.0
2023-04-04 15:40:00,93.93,93.95,93.81,93.88,153020.0,91.1666,91.186,91.0501,91.1181,153020.0
2023-04-04 15:50:00,93.87,94.02,93.82,94.02,757736.0,91.1084,91.254,91.0599,91.254,757736.0
2023-04-05 09:30:00,93.47,94.43,93.47,93.95,250287.0,90.7202,91.6519,90.7202,91.186,250287.0
2023-04-05 09:40:00,93.95,94.13,93.83,94.0,97494.0,91.186,91.3607,91.0696,91.2346,97494.0
2023-04-05 09:50:00,93.97,94.48,93.94,94.47,94654.0,91.2054,91.7004,91.1763,91.6907,94654.0
2023-04-05 10:00:00,94.48,94.54,94.15,94.26,139824.0,91.7004,91.7587,91.3801,91.4869,139824.0
2023-04-05 10:10:00,94.24,94.26,94.02,94.13,78141.0,91.4675,91.4869,91.254,91.3607,78141.0
2023-04-05 10:20:00,94.14,94.32,94.12,94.17,81410.0,91.3704,91.5451,91.351,91.3996,81410.0
2023-04-05 10:30:00,94.18,94.41,94.16,94.28,93336.0,91.4093,91.6325,91.3899,91.5063,93336.0
2023-04-05 10:40:00,94.27,94.27,93.85,93.85,114290.0,91.4966,91.4966,91.089,91.089,114290.0
2023-04-05 10:50:00,93.85,94.03,93.69,93.93,141579.0,91.089,91.2637,90.9337,91.1666,141579.0
2023-04-05 11:00:00,93.92,94.05,93.79,94.04,74116.0,91.1569,91.2831,91.0307,91.2734,74116.0
2023-04-05 11:10:00,94.05,94.24,93.99,94.21,175880.0,91.2831,91.4675,91.2249,91.4384,175880.0
2023-04-05 11:20:00,94.22,94.29,94.13,94.22,134006.0,91.4481,91.516,91.3607,91.4481,134006.0
2023-04-05 11:30:00,94.22,94.52,94.18,94.43,111248.0,91.4481,91.7393,91.4093,91.6519,111248.0
2023-04-05 11:40:00,94.41,94.54,94.35,94.47,188959.0,91.6325,91.7587,91.5743,91.6907,188959.0
2023-04-05 11:50:00,94.47,94.51,94.32,94.49,75495.0,91.6907,91.7296,91.5451,91.7101,75495.0
2023-04-05 12:00:00,94.5,94.62,94.39,94.39,91781.0,91.7198,91.8363,91.6131,91.6131,91781.0
2023-04-05 12:10:00,94.39,94.41,94.21,94.27,80807.0,91.6131,91.6325,91.4384,91.4966,80807.0
2023-04-05 12:20:00,94.27,94.39,94.16,94.16,126591.0,91.4966,91.6131,91.3899,91.3899,126591.0
2023-04-05 12:30:00,94.16,94.25,94.12,94.21,172882.0,91.3899,91.4772,91.351,91.4384,172882.0
2023-04-05 12:40:00,94.22,94.37,94.17,94.18,75030.0,91.4481,91.5937,91.3996,91.4093,75030.0
2023-04-05 12:50:00,94.17,94.27,94.09,94.26,71752.0,91.3996,91.4966,91.3219,91.4869,71752.0
2023-04-05 13:00:00,94.25,94.5,94.22,94.43,182793.0,91.4772,91.7198,91.4481,91.6519,182793.0
2023-04-05 13:10:00,94.42,94.55,94.4,94.46,74301.0,91.6422,91.7684,91.6228,91.681,74301.0
2023-04-05 13:20:00,94.47,94.52,94.34,94.45,88008.0,91.6907,91.7393,91.5646,91.6713,88008.0
2023-04-05 13:30:00,94.45,94.54,94.43,94.54,65916.0,91.6713,91.7587,91.6519,91.7587,65916.0
2023-04-05 13:40:00,94.54,94.55,94.48,94.5,67744.0,91.7587,91.7684,91.7004,91.7198,67744.0
2023-04-05 13:50:00,94.52,94.73,94.51,94.7,74060.0,91.7393,91.9431,91.7296,91.914,74060.0
2023-04-05 14:00:00,94.7,94.96,94.69,94.89,134511.0,91.914,92.1663,91.9043,92.0984,134511.0
2023-04-05 14:10:00,94.89,94.9,94.74,94.78,135237.0,92.0984,92.1081,91.9528,91.9916,135237.0
2023-04-05 14:20:00,94.79,94.82,94.66,94.74,73806.0,92.0013,92.0304,91.8751,91.9528,73806.0
2023-04-05 14:30:00,94.73,94.9,94.73,94.86,91672.0,91.9431,92.1081,91.9431,92.0693,91672.0
2023-04-05 14:40:00,94.87,94.88,94.73,94.86,87624.0,92.079,92.0887,91.9431,92.0693,87624.0
2023-04-05 14:50:00,94.87,94.97,94.86,94.94,164700.0,92.079,92.176,92.0693,92.1469,164700.0
2023-04-05 15:00:00,94.94,94.94,94.69,94.73,97817.0,92.1469,92.1469,91.9043,91.9431,97817.0
2023-04-05 15:10:00,94.73,94.84,94.71,94.8,124701.0,91.9431,92.0498,91.9237,92.011,124701.0
2023-04-05 15:20:00,94.81,94.84,94.74,94.78,145847.0,92.0207,92.0498,91.9528,91.9916,145847.0
2023-04-05 15:30:00,94.79,94.92,94.72,94.91,185219.0,92.0013,92.1275,91.9334,92.1178,185219.0
2023-04-05 15:40:00,94.9,95.0,94.86,94.98,212182.0,92.1081,92.2051,92.0693,92.1857,212182.0
2023-04-05 15:50:00,94.98,95.11,94.85,94.89,960563.0,92.1857,92.3119,92.0596,92.0984,960563.0
2023-04-06 09:30:00,94.33,94.45,93.99,94.22,266389.0,91.5549,91.6713,91.2249,91.4481,266389.0
2023-04-06 09:40:00,94.2,94.46,94.14,94.43,116881.0,91.4287,91.681,91.3704,91.6519,116881.0
2023-04-06 09:50:00,94.42,94.56,94.28,94.42,190504.0,91.6422,91.7781,91.5063,91.6422,190504.0
2023-04-06 10:00:00,94.41,94.49,94.07,94.11,247900.0,91.6325,91.7101,91.3025,91.3413,247900.0
2023-04-06 10:10:00,94.11,94.37,94.08,94.26,83577.0,91.3413,91.5937,91.3122,91.4869,83577.0
2023-04-06 10:20:00,94.26,94.35,94.15,94.35,163551.0,91.4869,91.5743,91.3801,91.5743,163551.0
2023-04-06 10:30:00,94.37,94.4,94.2,94.24,118541.0,91.5937,91.6228,91.4287,91.4675,118541.0
2023-04-06 10:40:00,94.25,94.42,94.2,94.34,93419.0,91.4772,91.6422,91.4287,91.5646,93419.0
2023-04-06 10:50:00,94.34,94.34,94.05,94.16,90669.0,91.5646,91.5646,91.2831,91.3899,90669.0
2023-04-06 11:00:00,94.15,94.45,94.1,94.44,137274.0,91.3801,91.6713,91.3316,91.6616,137274.0
2023-04-06 11:10:00,94.44,94.5,94.33,94.38,75610.0,91.6616,91.7198,91.5549,91.6034,75610.0
2023-04-06 11:20:00,94.38,94.45,94.23,94.31,165240.0,91.6034,91.6713,91.4578,91.5354,165240.0
2023-04-06 11:30:00,94.32,94.51,94.32,94.46,84074.0,91.5451,91.7296,91.5451,91.681,84074.0
2023-04-06 11:40:00,94.47,94.55,94.42,94.48,77180.0,91.6907,91.7684,91.6422,91.7004,77180.0
2023-04-06 11:50:00,94.47,94.77,94.41,94.77,199577.0,91.6907,91.9819,91.6325,91.9819,199577.0
2023-04-06 12:00:00,94.77,94.89,94.64,94.68,314068.0,91.9819,92.0984,91.8557,91.8946,314068.0
2023-04-06 12:10:00,94.69,94.83,94.59,94.78,128159.0,91.9043,92.0401,91.8072,91.9916,128159.0
2023-04-06 12:20:00,94.79,94.87,94.74,94.81,105757.0,92.0013,92.079,91.9528,92.0207,105757.0
2023-04-06 12:30:00,94.82,94.99,94.79,94.99,120131.0,92.0304,92.1954,92.0013,92.1954,120131.0
2023-04-06 12:40:00,94.99,95.03,94.91,94.98,248004.0,92.1954,92.2343,92.1178,92.1857,248004.0
2023-04-06 12:50:00,94.98,95.08,94.9,95.08,156780.0,92.1857,92.2828,92.1081,92.2828,156780.0
2023-04-06 13:00:00,95.08,95.11,94.95,95.04,211469.0,92.2828,92.3119,92.1566,92.244,211469.0
2023-04-06 13:10:00,95.03,95.15,95.0,95.15,105694.0,92.2343,92.3507,92.2051,92.3507,105694.0
2023-04-06 13:20:00,95.15,95.18,95.09,95.12,124509.0,92.3507,92.3798,92.2925,92.3216,124509.0
2023-04-06 13:30:00,95.13,95.21,95.09,95.17,135937.0,92.3313,92.409,92.2925,92.3701,135937.0
2023-04-06 13:40:00,95.17,95.24,95.13,95.23,103248.0,92.3701,92.4381,92.3313,92.4284,103248.0
2023-04-06 13:50:00,95.23,95.37,95.22,95.32,138380.0,92.4284,92.5643,92.4187,92.5157,138380.0
2023-04-06 14:00:00,95.32,95.4,95.31,95.38,92260.0,92.5157,92.5934,92.506,92.574,92260.0
2023-04-06 14:10:00,95.38,95.39,95.3,95.36,82529.0,92.574,92.5837,92.4963,92.5545,82529.0
2023-04-06 14:20:00,95.37,95.44,95.3,95.44,77695.0,92.5643,92.6322,92.4963,92.6322,77695.0
2023-04-06 14:30:00,95.44,95.47,95.4,95.43,83480.0,92.6322,92.6613,92.5934,92.6225,83480.0
2023-04-06 14:40:00,95.43,95.45,95.36,95.38,96883.0,92.6225,92.6419,92.5545,92.574,96883.0
2023-04-06 14:50:00,95.38,95.42,95.3,95.34,87587.0,92.574,92.6128,92.4963,92.5351,87587.0
2023-04-06 15:00:00,95.34,95.5,95.3,95.5,96833.0,92.5351,92.6904,92.4963,92.6904,96833.0
2023-04-06 15:10:00,95.5,95.5,95.41,95.48,191339.0,92.6904,92.6904,92.6031,92.671,191339.0
2023-04-06 15:20:00,95.47,95.61,95.43,95.59,194503.0,92.6613,92.7972,92.6225,92.7778,194503.0
2023-04-06 15:30:00,95.6,95.62,95.51,95.54,165208.0,92.7875,92.8069,92.7001,92.7293,165208.0
2023-04-06 15:40:00,95.54,95.73,95.52,95.73,240922.0,92.7293,92.9137,92.7098,92.9137,240922.0
2023-04-06 15:50:00,95.73,96.08,95.72,95.92,999213.0,92.9137,93.2534,92.904,93.0981,999213.0
2023-04-10 09:30:00,94.68,95.11,94.51,94.7,429657.0,92.2866,92.7057,92.1209,92.3061,429657.0
2023-04-10 09:40:00,94.7,94.72,94.19,94.34,284694.0,92.3061,92.3256,91.809,91.9552,284694.0
2023-04-10 09:50:00,94.31,94.33,94.04,94.24,171932.0,91.9259,91.9454,91.6628,91.8577,171932.0
2023-04-10 10:00:00,94.23,94.31,94.08,94.23,175753.0,91.848,91.9259,91.7018,91.848,175753.0
2023-04-10 10:10:00,94.23,94.33,94.21,94.23,68219.0,91.848,91.9454,91.8285,91.848,68219.0
2023-04-10 10:20:00,94.21,94.25,93.94,94.17,89872.0,91.8285,91.8675,91.5653,91.7895,89872.0
2023-04-10 10:30:00,94.18,94.23,94.07,94.22,72642.0,91.7992,91.848,91.692,91.8382,72642.0
2023-04-10 10:40:00,94.22,94.36,94.21,94.34,76268.0,91.8382,91.9747,91.8285,91.9552,76268.0
2023-04-10 10:50:00,94.34,94.35,94.03,94.03,92063.0,91.9552,91.9649,91.653,91.653,92063.0
2023-04-10 11:00:00,94.04,94.16,93.97,94.13,64931.0,91.6628,91.7797,91.5945,91.7505,64931.0
2023-04-10 11:10:00,94.13,94.27,94.1,94.25,63421.0,91.7505,91.887,91.7213,91.8675,63421.0
2023-04-10 11:20:00,94.25,94.37,94.21,94.29,63787.0,91.8675,91.9844,91.8285,91.9065,63787.0
2023-04-10 11:30:00,94.3,94.36,94.27,94.31,60410.0,91.9162,91.9747,91.887,91.9259,60410.0
2023-04-10 11:40:00,94.31,94.33,94.22,94.29,81343.0,91.9259,91.9454,91.8382,91.9065,81343.0
2023-04-10 11:50:00,94.29,94.32,94.17,94.18,96602.0,91.9065,91.9357,91.7895,91.7992,96602.0
2023-04-10 12:00:00,94.17,94.18,93.87,93.92,93366.0,91.7895,91.7992,91.4971,91.5458,93366.0
2023-04-10 12:10:00,93.93,94.01,93.87,94.01,75666.0,91.5556,91.6335,91.4971,91.6335,75666.0
2023-04-10 12:20:00,94.01,94.02,93.85,93.87,58389.0,91.6335,91.6433,91.4776,91.4971,58389.0
2023-04-10 12:30:00,93.87,94.1,93.86,94.05,71112.0,91.4971,91.7213,91.4873,91.6725,71112.0
2023-04-10 12:40:00,94.05,94.08,93.95,94.01,95117.0,91.6725,91.7018,91.575,91.6335,95117.0
2023-04-10 12:50:00,94.01,94.1,93.95,93.97,98159.0,91.6335,91.7213,91.575,91.5945,98159.0
2023-04-10 13:00:00,93.97,94.18,93.88,94.15,131186.0,91.5945,91.7992,91.5068,91.77,131186.0
2023-04-10 13:10:00,94.15,94.25,94.13,94.17,69562.0,91.77,91.8675,91.7505,91.7895,69562.0
2023-04-10 13:20:00,94.16,94.31,94.15,94.29,92648.0,91.7797,91.9259,91.77,91.9065,92648.0
2023-04-10 13:30:00,94.29,94.31,93.99,94.03,129103.0,91.9065,91.9259,91.614,91.653,129103.0
2023-04-10 13:40:00,94.03,94.03,93.86,93.94,149866.0,91.653,91.653,91.4873,91.5653,149866.0
2023-04-10 13:50:00,93.93,94.02,93.9,93.91,98379.0,91.5556,91.6433,91.5263,91.5361,98379.0
2023-04-10 14:00:00,93.91,94.06,93.87,94.0,171544.0,91.5361,91.6823,91.4971,91.6238,171544.0
2023-04-10 14:10:00,93.98,94.13,93.97,93.98,76318.0,91.6043,91.7505,91.5945,91.6043,76318.0
2023-04-10 14:20:00,93.98,94.0,93.93,93.98,94858.0,91.6043,91.6238,91.5556,91.6043,94858.0
2023-04-10 14:30:00,93.97,94.04,93.81,93.89,273043.0,91.5945,91.6628,91.4386,91.5166,273043.0
2023-04-10 14:40:00,93.9,93.99,93.77,93.87,157307.0,91.5263,91.614,91.3996,91.4971,157307.0
2023-04-10 14:50:00,93.88,93.91,93.79,93.88,123882.0,91.5068,91.5361,91.4191,91.5068,123882.0
2023-04-10 15:00:00,93.88,93.91,93.84,93.86,166721.0,91.5068,91.5361,91.4678,91.4873,166721.0
2023-04-10 15:10:00,93.86,93.9,93.78,93.81,156318.0,91.4873,91.5263,91.4093,91.4386,156318.0
2023-04-10 15:20:00,93.81,93.82,93.6,93.62,222950.0,91.4386,91.4483,91.2339,91.2534,222950.0
2023-04-10 15:30:00,93.62,93.7,93.55,93.7,193315.0,91.2534,91.3314,91.1852,91.3314,193315.0
2023-04-10 15:40:00,93.69,93.81,93.69,93.7,286855.0,91.3216,91.4386,91.3216,91.3314,286855.0
2023-04-10 15:50:00,93.71,93.78,93.55,93.72,1089897.0,91.3411,91.4093,91.1852,91.3509,1089897.0
2023-04-11 09:30:00,93.46,93.69,93.2,93.61,271116.0,91.0974,91.3216,90.844,91.2436,271116.0
2023-04-11 09:40:00,93.62,93.71,93.49,93.55,207681.0,91.2534,91.3411,91.1267,91.1852,207681.0
2023-04-11 09:50:00,93.56,93.58,93.34,93.48,164578.0,91.1949,91.2144,90.9805,91.1169,164578.0
2023-04-11 10:00:00,93.47,93.7,93.47,93.63,134131.0,91.1072,91.3314,91.1072,91.2631,134131.0
2023-04-11 10:10:00,93.63,93.65,93.5,93.57,159206.0,91.2631,91.2826,91.1364,91.2047,159206.0
2023-04-11 10:20:00,93.58,93.7,93.56,93.59,124511.0,91.2144,91.3314,91.1949,91.2241,124511.0
2023-04-11 10:30:00,93.59,93.6,93.43,93.55,108759.0,91.2241,91.2339,91.0682,91.1852,108759.0
2023-04-11 10:40:00,93.55,93.57,93.43,93.51,114260.0,91.1852,91.2047,91.0682,91.1462,114260.0
2023-04-11 10:50:00,93.52,93.67,93.51,93.62,132915.0,91.1559,91.3021,91.1462,91.2534,132915.0
2023-04-11 11:00:00,93.61,93.71,93.61,93.66,112724.0,91.2436,91.3411,91.2436,91.2924,112724.0
2023-04-11 11:10:00,93.66,93.75,93.6,93.74,149620.0,91.2924,91.3801,91.2339,91.3704,149620.0
2023-04-11 11:20:00,93.74,93.85,93.73,93.84,200506.0,91.3704,91.4776,91.3606,91.4678,200506.0
2023-04-11 11:30:00,93.83,93.85,93.65,93.71,132376.0,91.4581,91.4776,91.2826,91.3411,132376.0
2023-04-11 11:40:00,93.71,93.8,93.68,93.76,101101.0,91.3411,91.4288,91.3119,91.3899,101101.0
2023-04-11 11:50:00,93.76,93.86,93.71,93.83,112184.0,91.3899,91.4873,91.3411,91.4581,112184.0
2023-04-11 12:00:00,93.83,93.95,93.82,93.95,122198.0,91.4581,91.575,91.4483,91.575,122198.0
2023-04-11 12:10:00,93.94,94.04,93.92,93.99,146615.0,91.5653,91.6628,91.5458,91.614,146615.0
2023-04-11 12:20:00,93.99,94.01,93.9,93.97,107610.0,91.614,91.6335,91.5263,91.5945,107610.0
2023-04-11 12:30:00,93.98,93.99,93.93,93.95,103777.0,91.6043,91.614,91.5556,91.575,103777.0
2023-04-11 12:40:00,93.95,94.06,93.95,93.98,113661.0,91.575,91.6823,91.575,91.6043,113661.0
2023-04-11 12:50:00,93.98,94.01,93.88,93.93,82575.0,91.6043,91.6335,91.5068,91.5556,82575.0
2023-04-11 13:00:00,93.93,93.95,93.87,93.88,143213.0,91.5556,91.575,91.4971,91.5068,143213.0
2023-04-11 13:10:00,93.88,93.92,93.81,93.88,85794.0,91.5068,91.5458,91.4386,91.5068,85794.0
2023-04-11 13:20:00,93.88,93.98,93.86,93.93,122747.0,91.5068,91.6043,91.4873,91.5556,122747.0
2023-04-11 13:30:00,93.93,93.99,93.9,93.98,85810.0,91.5556,91.614,91.5263,91.6043,85810.0
2023-04-11 13:40:00,93.98,94.06,93.95,94.05,166831.0,91.6043,91.6823,91.575,91.6725,166831.0
2023-04-11 13:50:00,94.05,94.13,93.99,94.09,146641.0,91.6725,91.7505,91.614,91.7115,146641.0
2023-04-11 14:00:00,94.1,94.13,93.96,93.97,81419.0,91.7213,91.7505,91.5848,91.5945,81419.0
2023-04-11 14:10:00,93.97,94.06,93.94,94.04,105729.0,91.5945,91.6823,91.5653,91.6628,105729.0
2023-04-11 14:20:00,94.04,94.07,93.98,94.05,102214.0,91.6628,91.692,91.6043,91.6725,102214.0
2023-04-11 14:30:00,94.05,94.1,94.0,94.06,127692.0,91.6725,91.7213,91.6238,91.6823,127692.0
2023-04-11 14:40:00,94.06,94.12,94.04,94.09,106358.0,91.6823,91.7408,91.6628,91.7115,106358.0
2023-04-11 14:50:00,94.09,94.13,94.03,94.04,92979.0,91.7115,91.7505,91.653,91.6628,92979.0
2023-04-11 15:00:00,94.04,94.07,94.02,94.05,102776.0,91.6628,91.692,91.6433,91.6725,102776.0
2023-04-11 15:10:00,94.05,94.09,94.03,94.08,117247.0,91.6725,91.7115,91.653,91.7018,117247.0
2023-04-11 15:20:00,94.08,94.12,94.01,94.03,143165.0,91.7018,91.7408,91.6335,91.653,143165.0
2023-04-11 15:30:00,94.03,94.08,93.92,93.94,176156.0,91.653,91.7018,91.5458,91.5653,176156.0
2023-04-11 15:40:00,93.93,93.95,93.87,93.9,285042.0,91.5556,91.575,91.4971,91.5263,285042.0
2023-04-11 15:50:00,93.9,93.99,93.84,93.98,919138.0,91.5263,91.614,91.4678,91.6043,919138.0
2023-04-12 09:30:00,94.38,94.64,94.24,94.58,389077.0,91.9942,92.2476,91.8577,92.1891,389077.0
2023-04-12 09:40:00,94.59,94.94,94.42,94.63,244494.0,92.1989,92.54,92.0332,92.2379,244494.0
2023-04-12 09:50:00,94.63,95.32,94.63,95.28,371077.0,92.2379,92.9104,92.2379,92.8714,371077.0
2023-04-12 10:00:00,95.27,95.31,94.88,95.21,289995.0,92.8617,92.9007,92.4815,92.8032,289995.0
2023-04-12 10:10:00,95.22,95.22,94.92,94.92,140240.0,92.8129,92.8129,92.5205,92.5205,140240.0
2023-04-12 10:20:00,94.93,95.16,94.93,95.05,139384.0,92.5303,92.7545,92.5303,92.6472,139384.0
2023-04-12 10:30:00,95.04,95.05,94.75,94.76,117407.0,92.6375,92.6472,92.3548,92.3646,117407.0
2023-04-12 10:40:00,94.75,94.92,94.73,94.81,78247.0,92.3548,92.5205,92.3353,92.4133,78247.0
2023-04-12 10:50:00,94.81,94.87,94.55,94.61,112752.0,92.4133,92.4718,92.1599,92.2184,112752.0
2023-04-12 11:00:00,94.6,94.69,94.51,94.54,110627.0,92.2086,92.2963,92.1209,92.1501,110627.0
2023-04-12 11:10:00,94.54,94.61,94.41,94.48,154528.0,92.1501,92.2184,92.0234,92.0917,154528.0
2023-04-12 11:20:00,94.48,94.62,94.46,94.48,81373.0,92.0917,92.2281,92.0722,92.0917,81373.0
2023-04-12 11:30:00,94.48,94.51,94.36,94.4,82114.0,92.0917,92.1209,91.9747,92.0137,82114.0
2023-04-12 11:40:00,94.42,94.64,94.42,94.64,83034.0,92.0332,92.2476,92.0332,92.2476,83034.0
2023-04-12 11:50:00,94.65,94.66,94.53,94.56,95856.0,92.2574,92.2671,92.1404,92.1696,95856.0
2023-04-12 12:00:00,94.57,94.66,94.49,94.52,135303.0,92.1794,92.2671,92.1014,92.1306,135303.0
2023-04-12 12:10:00,94.51,94.74,94.51,94.69,81104.0,92.1209,92.3451,92.1209,92.2963,81104.0
2023-04-12 12:20:00,94.69,94.69,94.54,94.55,78332.0,92.2963,92.2963,92.1501,92.1599,78332.0
2023-04-12 12:30:00,94.55,94.71,94.53,94.65,72983.0,92.1599,92.3158,92.1404,92.2574,72983.0
2023-04-12 12:40:00,94.66,94.72,94.6,94.67,77099.0,92.2671,92.3256,92.2086,92.2768,77099.0
2023-04-12 12:50:00,94.67,94.69,94.59,94.67,59927.0,92.2768,92.2963,92.1989,92.2768,59927.0
2023-04-12 13:00:00,94.67,94.72,94.55,94.67,61004.0,92.2768,92.3256,92.1599,92.2768,61004.0
2023-04-12 13:10:00,94.68,94.7,94.62,94.66,70468.0,92.2866,92.3061,92.2281,92.2671,70468.0
2023-04-12 13:20:00,94.66,94.72,94.63,94.69,63481.0,92.2671,92.3256,92.2379,92.2963,63481.0
2023-04-12 13:30:00,94.69,94.75,94.68,94.69,151968.0,92.2963,92.3548,92.2866,92.2963,151968.0
2023-04-12 13:40:00,94.7,94.74,94.5,94.5,166329.0,92.3061,92.3451,92.1111,92.1111,166329.0
2023-04-12 13:50:00,94.51,94.57,94.34,94.35,143003.0,92.1209,92.1794,91.9552,91.9649,143003.0
2023-04-12 14:00:00,94.35,94.47,94.19,94.23,176778.0,91.9649,92.0819,91.809,91.848,176778.0
2023-04-12 14:10:00,94.21,94.34,94.15,94.33,118718.0,91.8285,91.9552,91.77,91.9454,118718.0
2023-04-12 14:20:00,94.33,94.35,93.88,93.96,162618.0,91.9454,91.9649,91.5068,91.5848,162618.0
2023-04-12 14:30:00,93.95,93.99,93.85,93.91,108475.0,91.575,91.614,91.4776,91.5361,108475.0
2023-04-12 14:40:00,93.9,94.0,93.76,93.78,140753.0,91.5263,91.6238,91.3899,91.4093,140753.0
2023-04-12 14:50:00,93.78,93.87,93.72,93.79,82072.0,91.4093,91.4971,91.3509,91.4191,82072.0
2023-04-12 15:00:00,93.8,93.88,93.66,93.73,157412.0,91.4288,91.5068,91.2924,91.3606,157412.0
2023-04-12 15:10:00,93.73,93.74,93.59,93.64,124653.0,91.3606,91.3704,91.2241,91.2729,124653.0
2023-04-12 15:20:00,93.65,93.73,93.62,93.69,104014.0,91.2826,91.3606,91.2534,91.3216,104014.0
2023-04-12 15:30:00,93.69,93.8,93.66,93.79,119155.0,91.3216,91.4288,91.2924,91.4191,119155.0
2023-04-12 15:40:00,93.78,93.95,93.73,93.76,184606.0,91.4093,91.575,91.3606,91.3899,184606.0
2023-04-12 15:50:00,93.76,93.93,93.74,93.91,671856.0,91.3899,91.5556,91.3704,91.5361,671856.0
2023-04-13 09:30:00,94.18,94.51,94.0,94.39,131068.0,91.7992,92.1209,91.6238,92.0039,131068.0
2023-04-13 09:40:00,94.37,94.37,93.94,94.27,93138.0,91.9844,91.9844,91.5653,91.887,93138.0
2023-04-13 09:50:00,94.28,94.35,94.13,94.22,69686.0,91.8967,91.9649,91.7505,91.8382,69686.0
2023-04-13 10:00:00,94.21,94.41,94.18,94.4,112126.0,91.8285,92.0234,91.7992,92.0137,112126.0
2023-04-13 10:10:00,94.4,94.66,94.3,94.65,118952.0,92.0137,92.2671,91.9162,92.2574,118952.0
2023-04-13 10:20:00,94.65,94.74,94.53,94.71,91954.0,92.2574,92.3451,92.1404,92.3158,91954.0
2023-04-13 10:30:00,94.72,94.8,94.63,94.76,117630.0,92.3256,92.4036,92.2379,92.3646,117630.0
2023-04-13 10:40:00,94.76,94.77,94.62,94.63,81387.0,92.3646,92.3743,92.2281,92.2379,81387.0
2023-04-13 10:50:00,94.63,94.78,94.59,94.61,47551.0,92.2379,92.3841,92.1989,92.2184,47551.0
2023-04-13 11:00:00,94.64,94.85,94.62,94.77,77280.0,92.2476,92.4523,92.2281,92.3743,77280.0
2023-04-13 11:10:00,94.76,94.85,94.7,94.79,66619.0,92.3646,92.4523,92.3061,92.3938,66619.0
2023-04-13 11:20:00,94.79,94.89,94.74,94.84,76489.0,92.3938,92.4913,92.3451,92.4426,76489.0
2023-04-13 11:30:00,94.83,94.84,94.75,94.79,60084.0,92.4328,92.4426,92.3548,92.3938,60084.0
2023-04-13 11:40:00,94.8,94.87,94.77,94.8,51653.0,92.4036,92.4718,92.3743,92.4036,51653.0
2023-04-13 11:50:00,94.8,94.89,94.74,94.88,57279.0,92.4036,92.4913,92.3451,92.4815,57279.0
2023-04-13 12:00:00,94.88,94.93,94.79,94.8,55183.0,92.4815,92.5303,92.3938,92.4036,55183.0
2023-04-13 12:10:00,94.81,94.86,94.76,94.82,38486.0,92.4133,92.462,92.3646,92.4231,38486.0
2023-04-13 12:20:00,94.81,94.87,94.79,94.83,42139.0,92.4133,92.4718,92.3938,92.4328,42139.0
2023-04-13 12:30:00,94.84,94.87,94.79,94.85,53204.0,92.4426,92.4718,92.3938,92.4523,53204.0
2023-04-13 12:40:00,94.84,94.93,94.83,94.87,66783.0,92.4426,92.5303,92.4328,92.4718,66783.0
2023-04-13 12:50:00,94.87,94.97,94.87,94.94,49828.0,92.4718,92.5693,92.4718,92.54,49828.0
2023-04-13 13:00:00,94.95,95.05,94.89,95.01,157991.0,92.5498,92.6472,92.4913,92.6083,157991.0
2023-04-13 13:10:00,95.01,95.11,95.0,95.08,60037.0,92.6083,92.7057,92.5985,92.6765,60037.0
2023-04-13 13:20:00,95.09,95.13,94.98,95.0,68800.0,92.6862,92.7252,92.579,92.5985,68800.0
2023-04-13 13:30:00,95.01,95.08,94.93,95.05,144531.0,92.6083,92.6765,92.5303,92.6472,144531.0
2023-04-13 13:40:00,95.05,95.26,95.04,95.26,124820.0,92.6472,92.8519,92.6375,92.8519,124820.0
2023-04-13 13:50:00,95.27,95.38,95.25,95.37,58513.0,92.8617,92.9689,92.8422,92.9592,58513.0
2023-04-13 14:00:00,95.38,95.42,95.33,95.34,63420.0,92.9689,93.0079,92.9202,92.9299,63420.0
2023-04-13 14:10:00,95.34,95.53,95.32,95.52,100384.0,92.9299,93.1151,92.9104,93.1054,100384.0
2023-04-13 14:20:00,95.52,95.57,95.45,95.54,77982.0,93.1054,93.1541,93.0371,93.1249,77982.0
2023-04-13 14:30:00,95.54,95.59,95.46,95.57,79877.0,93.1249,93.1736,93.0469,93.1541,79877.0
2023-04-13 14:40:00,95.55,95.61,95.5,95.58,60816.0,93.1346,93.1931,93.0859,93.1638,60816.0
2023-04-13 14:50:00,95.58,95.65,95.52,95.63,73950.0,93.1638,93.2321,93.1054,93.2126,73950.0
2023-04-13 15:00:00,95.65,95.71,95.58,95.71,82480.0,93.2321,93.2906,93.1638,93.2906,82480.0
2023-04-13 15:10:00,95.7,95.7,95.56,95.65,194485.0,93.2808,93.2808,93.1444,93.2321,194485.0
2023-04-13 15:20:00,95.64,95.75,95.64,95.68,120577.0,93.2223,93.3295,93.2223,93.2613,120577.0
2023-04-13 15:30:00,95.67,95.67,95.49,95.5,176462.0,93.2516,93.2516,93.0761,93.0859,176462.0
2023-04-13 15:40:00,95.5,95.7,95.48,95.63,223348.0,93.0859,93.2808,93.0664,93.2126,223348.0
2023-04-13 15:50:00,95.63,95.68,95.51,95.55,610286.0,93.2126,93.2613,93.0956,93.1346,610286.0
2023-04-14 09:30:00,95.5,95.95,95.37,95.95,158358.0,93.0859,93.5245,92.9592,93.5245,158358.0
2023-04-14 09:40:00,95.96,95.99,95.75,95.88,146171.0,93.5342,93.5635,93.3295,93.4563,146171.0
2023-04-14 09:50:00,95.87,95.95,95.83,95.88,95328.0,93.4465,93.5245,93.4075,93.4563,95328.0
2023-04-14 10:00:00,95.87,95.9,95.56,95.66,137371.0,93.4465,93.4758,93.1444,93.2418,137371.0
2023-04-14 10:10:00,95.65,95.7,95.51,95.6,83696.0,93.2321,93.2808,93.0956,93.1833,83696.0
2023-04-14 10:20:00,95.6,95.64,95.45,95.48,91407.0,93.1833,93.2223,93.0371,93.0664,91407.0
2023-04-14 10:30:00,95.48,95.71,95.48,95.71,73210.0,93.0664,93.2906,93.0664,93.2906,73210.0
2023-04-14 10:40:00,95.69,95.72,95.56,95.64,90352.0,93.2711,93.3003,93.1444,93.2223,90352.0
2023-04-14 10:50:00,95.63,95.74,95.57,95.68,100019.0,93.2126,93.3198,93.1541,93.2613,100019.0
2023-04-14 11:00:00,95.68,95.7,95.52,95.59,76161.0,93.2613,93.2808,93.1054,93.1736,76161.0
2023-04-14 11:10:00,95.59,95.64,95.39,95.45,118007.0,93.1736,93.2223,92.9786,93.0371,118007.0
2023-04-14 11:20:00,95.45,95.45,95.29,95.31,111630.0,93.0371,93.0371,92.8812,92.9007,111630.0
2023-04-14 11:30:00,95.32,95.38,95.21,95.25,104647.0,92.9104,92.9689,92.8032,92.8422,104647.0
2023-04-14 11:40:00,95.25,95.34,95.19,95.2,68756.0,92.8422,92.9299,92.7837,92.7935,68756.0
2023-04-14 11:50:00,95.2,95.29,95.12,95.29,88150.0,92.7935,92.8812,92.7155,92.8812,88150.0
2023-04-14 12:00:00,95.29,95.34,95.03,95.1,85931.0,92.8812,92.9299,92.6277,92.696,85931.0
2023-04-14 12:10:00,95.1,95.1,94.93,94.99,59303.0,92.696,92.696,92.5303,92.5888,59303.0
2023-04-14 12:20:00,94.99,95.06,94.96,95.0,43352.0,92.5888,92.657,92.5595,92.5985,43352.0
2023-04-14 12:30:00,94.99,94.99,94.83,94.83,41336.0,92.5888,92.5888,92.4328,92.4328,41336.0
2023-04-14 12:40:00,94.84,94.85,94.68,94.76,78274.0,92.4426,92.4523,92.2866,92.3646,78274.0
2023-04-14 12:50:00,94.76,94.81,94.68,94.69,190648.0,92.3646,92.4133,92.2866,92.2963,190648.0
2023-04-14 13:00:00,94.69,94.92,94.69,94.86,92189.0,92.2963,92.5205,92.2963,92.462,92189.0
2023-04-14 13:10:00,94.86,95.0,94.85,94.98,98371.0,92.462,92.5985,92.4523,92.579,98371.0
2023-04-14 13:20:00,94.99,95.15,94.89,95.06,148166.0,92.5888,92.7447,92.4913,92.657,148166.0
2023-04-14 13:30:00,95.07,95.12,94.9,94.99,65279.0,92.6667,92.7155,92.501,92.5888,65279.0
2023-04-14 13:40:00,95.01,95.13,94.91,94.92,58351.0,92.6083,92.7252,92.5108,92.5205,58351.0
2023-04-14 13:50:00,94.91,95.1,94.9,95.06,59098.0,92.5108,92.696,92.501,92.657,59098.0
2023-04-14 14:00:00,95.06,95.14,94.97,95.12,52689.0,92.657,92.735,92.5693,92.7155,52689.0
2023-04-14 14:10:00,95.12,95.38,95.12,95.38,91648.0,92.7155,92.9689,92.7155,92.9689,91648.0
2023-04-14 14:20:00,95.38,95.55,95.33,95.54,88039.0,92.9689,93.1346,92.9202,93.1249,88039.0
2023-04-14 14:30:00,95.54,95.67,95.53,95.64,132666.0,93.1249,93.2516,93.1151,93.2223,132666.0
2023-04-14 14:40:00,95.65,95.7,95.59,95.65,142155.0,93.2321,93.2808,93.1736,93.2321,142155.0
2023-04-14 14:50:00,95.64,95.71,95.6,95.7,77813.0,93.2223,93.2906,93.1833,93.2808,77813.0
2023-04-14 15:00:00,95.7,95.7,95.58,95.6,82296.0,93.2808,93.2808,93.1638,93.1833,82296.0
2023-04-14 15:10:00,95.6,95.63,95.39,95.55,79549.0,93.1833,93.2126,92.9786,93.1346,79549.0
2023-04-14 15:20:00,95.56,95.69,95.49,95.68,126604.0,93.1444,93.2711,93.0761,93.2613,126604.0
2023-04-14 15:30:00,95.67,95.8,95.64,95.71,237869.0,93.2516,93.3783,93.2223,93.2906,237869.0
2023-04-14 15:40:00,95.7,95.89,95.7,95.84,189316.0,93.2808,93.466,93.2808,93.4173,189316.0
2023-04-14 15:50:00,95.84,95.9,95.69,95.72,698674.0,93.4173,93.4758,93.2711,93.3003,698674.0
2023-04-17 09:30:00,95.64,95.99,95.46,95.59,158168.0,93.2223,93.5635,93.0469,93.1736,158168.0
2023-04-17 09:40:00,95.59,95.73,95.34,95.36,94899.0,93.1736,93.3101,92.9299,92.9494,94899.0
2023-04-17 09:50:00,95.35,95.5,95.31,95.43,99830.0,92.9397,93.0859,92.9007,93.0176,99830.0
2023-04-17 10:00:00,95.42,95.52,95.33,95.37,81070.0,93.0079,93.1054,92.9202,92.9592,81070.0
2023-04-17 10:10:00,95.38,95.58,95.34,95.57,53795.0,92.9689,93.1638,92.9299,93.1541,53795.0
2023-04-17 10:20:00,95.58,95.76,95.55,95.7,63352.0,93.1638,93.3393,93.1346,93.2808,63352.0
2023-04-17 10:30:00,95.7,95.8,95.55,95.59,57225.0,93.2808,93.3783,93.1346,93.1736,57225.0
2023-04-17 10:40:00,95.59,95.74,95.51,95.72,62059.0,93.1736,93.3198,93.0956,93.3003,62059.0
2023-04-17 10:50:00,95.72,95.81,95.68,95.8,62079.0,93.3003,93.388,93.2613,93.3783,62079.0
2023-04-17 11:00:00,95.83,95.93,95.81,95.93,85206.0,93.4075,93.505,93.388,93.505,85206.0
2023-04-17 11:10:00,95.92,95.97,95.86,95.93,47496.0,93.4953,93.544,93.4368,93.505,47496.0
2023-04-17 11:20:00,95.91,95.95,95.84,95.85,56138.0,93.4855,93.5245,93.4173,93.427,56138.0
2023-04-17 11:30:00,95.84,95.86,95.71,95.76,82336.0,93.4173,93.4368,93.2906,93.3393,82336.0
2023-04-17 11:40:00,95.76,95.79,95.64,95.73,65766.0,93.3393,93.3685,93.2223,93.3101,65766.0
2023-04-17 11:50:00,95.73,95.78,95.71,95.74,61388.0,93.3101,93.3588,93.2906,93.3198,61388.0
2023-04-17 12:00:00,95.74,95.78,95.67,95.73,63764.0,93.3198,93.3588,93.2516,93.3101,63764.0
2023-04-17 12:10:00,95.72,95.77,95.68,95.74,56930.0,93.3003,93.349,93.2613,93.3198,56930.0
2023-04-17 12:20:00,95.74,95.77,95.64,95.77,76583.0,93.3198,93.349,93.2223,93.349,76583.0
2023-04-17 12:30:00,95.76,95.77,95.65,95.69,36222.0,93.3393,93.349,93.2321,93.2711,36222.0
2023-04-17 12:40:00,95.69,95.76,95.61,95.63,73118.0,93.2711,93.3393,93.1931,93.2126,73118.0
2023-04-17 12:50:00,95.63,95.64,95.51,95.57,88050.0,93.2126,93.2223,93.0956,93.1541,88050.0
2023-04-17 13:00:00,95.58,95.6,95.49,95.54,57586.0,93.1638,93.1833,93.0761,93.1249,57586.0
2023-04-17 13:10:00,95.54,95.69,95.53,95.68,51600.0,93.1249,93.2711,93.1151,93.2613,51600.0
2023-04-17 13:20:00,95.68,95.71,95.56,95.63,42706.0,93.2613,93.2906,93.1444,93.2126,42706.0
2023-04-17 13:30:00,95.62,95.63,95.54,95.56,43327.0,93.2028,93.2126,93.1249,93.1444,43327.0
2023-04-17 13:40:00,95.56,95.64,95.55,95.61,40038.0,93.1444,93.2223,93.1346,93.1931,40038.0
2023-04-17 13:50:00,95.61,95.61,95.46,95.51,53067.0,93.1931,93.1931,93.0469,93.0956,53067.0
2023-04-17 14:00:00,95.52,95.53,95.44,95.47,63931.0,93.1054,93.1151,93.0274,93.0566,63931.0
2023-04-17 14:10:00,95.47,95.47,95.41,95.43,45402.0,93.0566,93.0566,92.9981,93.0176,45402.0
2023-04-17 14:20:00,95.43,95.47,95.41,95.43,49085.0,93.0176,93.0566,92.9981,93.0176,49085.0
2023-04-17 14:30:00,95.42,95.5,95.38,95.5,46165.0,93.0079,93.0859,92.9689,93.0859,46165.0
2023-04-17 14:40:00,95.51,95.61,95.51,95.54,129604.0,93.0956,93.1931,93.0956,93.1249,129604.0
2023-04-17 14:50:00,95.54,95.57,95.49,95.54,67202.0,93.1249,93.1541,93.0761,93.1249,67202.0
2023-04-17 15:00:00,95.56,95.64,95.55,95.6,58632.0,93.1444,93.2223,93.1346,93.1833,58632.0
2023-04-17 15:10:00,95.6,95.7,95.6,95.68,90072.0,93.1833,93.2808,93.1833,93.2613,90072.0
2023-04-17 15:20:00,95.68,95.71,95.66,95.7,77133.0,93.2613,93.2906,93.2418,93.2808,77133.0
2023-04-17 15:30:00,95.69,95.71,95.59,95.62,92544.0,93.2711,93.2906,93.1736,93.2028,92544.0
2023-04-17 15:40:00,95.61,95.66,95.54,95.65,171306.0,93.1931,93.2418,93.1249,93.2321,171306.0
2023-04-17 15:50:00,95.65,95.69,95.52,95.6,524889.0,93.2321,93.2711,93.1054,93.1833,524889.0
2023-04-18 09:30:00,96.0,96.47,95.85,96.44,330810.0,93.5732,94.0313,93.427,94.0021,330810.0
2023-04-18 09:40:00,96.41,96.58,96.38,96.52,104842.0,93.9729,94.1386,93.9436,94.0801,104842.0
2023-04-18 09:50:00,96.55,96.75,96.47,96.72,155313.0,94.1093,94.3043,94.0313,94.275,155313.0
2023-04-18 10:00:00,96.72,96.73,96.44,96.5,187992.0,94.275,94.2848,94.0021,94.0606,187992.0
2023-04-18 10:10:00,96.51,96.59,96.23,96.28,257054.0,94.0703,94.1483,93.7974,93.8461,257054.0
2023-04-18 10:20:00,96.27,96.45,96.22,96.3,213080.0,93.8364,94.0119,93.7877,93.8656,213080.0
2023-04-18 10:30:00,96.29,96.38,96.14,96.37,119082.0,93.8559,93.9436,93.7097,93.9339,119082.0
2023-04-18 10:40:00,96.38,96.46,96.24,96.25,67041.0,93.9436,94.0216,93.8072,93.8169,67041.0
2023-04-18 10:50:00,96.24,96.31,96.16,96.2,113429.0,93.8072,93.8754,93.7292,93.7682,113429.0
2023-04-18 11:00:00,96.2,96.33,96.19,96.22,85214.0,93.7682,93.8949,93.7584,93.7877,85214.0
2023-04-18 11:10:00,96.21,96.32,96.11,96.14,62842.0,93.7779,93.8851,93.6804,93.7097,62842.0
2023-04-18 11:20:00,96.14,96.18,96.06,96.15,58409.0,93.7097,93.7487,93.6317,93.7194,58409.0
2023-04-18 11:30:00,96.16,96.17,95.86,95.87,78461.0,93.7292,93.7389,93.4368,93.4465,78461.0
2023-04-18 11:40:00,95.86,95.97,95.77,95.94,58719.0,93.4368,93.544,93.349,93.5147,58719.0
2023-04-18 11:50:00,95.95,95.96,95.8,95.86,156116.0,93.5245,93.5342,93.3783,93.4368,156116.0
2023-04-18 12:00:00,95.85,96.04,95.82,96.0,200192.0,93.427,93.6122,93.3978,93.5732,200192.0
2023-04-18 12:10:00,96.03,96.1,95.99,96.06,74004.0,93.6025,93.6707,93.5635,93.6317,74004.0
2023-04-18 12:20:00,96.06,96.25,96.03,96.23,92014.0,93.6317,93.8169,93.6025,93.7974,92014.0
2023-04-18 12:30:00,96.22,96.24,96.09,96.18,58250.0,93.7877,93.8072,93.661,93.7487,58250.0
2023-04-18 12:40:00,96.18,96.27,96.15,96.18,51230.0,93.7487,93.8364,93.7194,93.7487,51230.0
2023-04-18 12:50:00,96.17,96.25,96.1,96.22,63523.0,93.7389,93.8169,93.6707,93.7877,63523.0
2023-04-18 13:00:00,96.22,96.37,96.22,96.35,77062.0,93.7877,93.9339,93.7877,93.9144,77062.0
2023-04-18 13:10:00,96.36,96.4,96.26,96.31,46513.0,93.9241,93.9631,93.8267,93.8754,46513.0
2023-04-18 13:20:00,96.32,96.33,96.14,96.14,50375.0,93.8851,93.8949,93.7097,93.7097,50375.0
2023-04-18 13:30:00,96.14,96.26,96.08,96.1,122723.0,93.7097,93.8267,93.6512,93.6707,122723.0
2023-04-18 13:40:00,96.09,96.19,95.96,96.18,161360.0,93.661,93.7584,93.5342,93.7487,161360.0
2023-04-18 13:50:00,96.18,96.18,96.08,96.1,57224.0,93.7487,93.7487,93.6512,93.6707,57224.0
2023-04-18 14:00:00,96.09,96.13,96.04,96.13,46703.0,93.661,93.6999,93.6122,93.6999,46703.0
2023-04-18 14:10:00,96.12,96.23,96.09,96.22,70803.0,93.6902,93.7974,93.661,93.7877,70803.0
2023-04-18 14:20:00,96.22,96.37,96.22,96.33,83334.0,93.7877,93.9339,93.7877,93.8949,83334.0
2023-04-18 14:30:00,96.33,96.46,96.3,96.45,62916.0,93.8949,94.0216,93.8656,94.0119,62916.0
2023-04-18 14:40:00,96.44,96.44,96.22,96.31,155931.0,94.0021,94.0021,93.7877,93.8754,155931.0
2023-04-18 14:50:00,96.3,96.45,96.27,96.43,143481.0,93.8656,94.0119,93.8364,93.9924,143481.0
2023-04-18 15:00:00,96.44,96.48,96.42,96.43,96474.0,94.0021,94.0411,93.9826,93.9924,96474.0
2023-04-18 15:10:00,96.43,96.44,96.36,96.44,57023.0,93.9924,94.0021,93.9241,94.0021,57023.0
2023-04-18 15:20:00,96.44,96.49,96.34,96.4,137092.0,94.0021,94.0508,93.9046,93.9631,137092.0
2023-04-18 15:30:00,96.4,96.48,96.35,96.42,182699.0,93.9631,94.0411,93.9144,93.9826,182699.0
2023-04-18 15:40:00,96.42,96.46,96.35,96.36,100164.0,93.9826,94.0216,93.9144,93.9241,100164.0
2023-04-18 15:50:00,96.35,96.61,96.25,96.46,769283.0,93.9144,94.1678,93.8169,94.0216,769283.0
2023-04-19 09:30:00,95.59,96.47,95.59,96.19,172932.0,93.1736,94.0313,93.1736,93.7584,172932.0
2023-04-19 09:40:00,96.19,96.2,95.96,96.08,63987.0,93.7584,93.7682,93.5342,93.6512,63987.0
2023-04-19 09:50:00,96.09,96.26,96.07,96.11,72690.0,93.661,93.8267,93.6415,93.6804,72690.0
2023-04-19 10:00:00,96.14,96.2,96.04,96.17,65788.0,93.7097,93.7682,93.6122,93.7389,65788.0
2023-04-19 10:10:00,96.16,96.21,96.02,96.14,62897.0,93.7292,93.7779,93.5927,93.7097,62897.0
2023-04-19 10:20:00,96.14,96.28,96.07,96.26,94163.0,93.7097,93.8461,93.6415,93.8267,94163.0
2023-04-19 10:30:00,96.25,96.29,96.1,96.16,63104.0,93.8169,93.8559,93.6707,93.7292,63104.0
2023-04-19 10:40:00,96.17,96.19,95.97,96.01,90172.0,93.7389,93.7584,93.544,93.583,90172.0
2023-04-19 10:50:00,96.01,96.11,95.99,96.01,69243.0,93.583,93.6804,93.5635,93.583,69243.0
2023-04-19 11:00:00,96.01,96.13,95.98,96.02,56282.0,93.583,93.6999,93.5537,93.5927,56282.0
2023-04-19 11:10:00,96.02,96.05,95.93,95.98,81439.0,93.5927,93.622,93.505,93.5537,81439.0
2023-04-19 11:20:00,95.97,95.99,95.89,95.98,65901.0,93.544,93.5635,93.466,93.5537,65901.0
2023-04-19 11:30:00,95.98,96.08,95.87,96.03,88368.0,93.5537,93.6512,93.4465,93.6025,88368.0
2023-04-19 11:40:00,96.02,96.12,95.98,96.02,67226.0,93.5927,93.6902,93.5537,93.5927,67226.0
2023-04-19 11:50:00,96.02,96.11,95.98,96.01,110972.0,93.5927,93.6804,93.5537,93.583,110972.0
2023-04-19 12:00:00,96.02,96.14,96.01,96.05,50972.0,93.5927,93.7097,93.583,93.622,50972.0
2023-04-19 12:10:00,96.04,96.07,95.98,96.0,48966.0,93.6122,93.6415,93.5537,93.5732,48966.0
2023-04-19 12:20:00,95.99,96.1,95.94,96.09,31653.0,93.5635,93.6707,93.5147,93.661,31653.0
2023-04-19 12:30:00,96.09,96.18,96.08,96.15,38976.0,93.661,93.7487,93.6512,93.7194,38976.0
2023-04-19 12:40:00,96.16,96.24,96.08,96.12,50397.0,93.7292,93.8072,93.6512,93.6902,50397.0
2023-04-19 12:50:00,96.11,96.15,96.07,96.11,49422.0,93.6804,93.7194,93.6415,93.6804,49422.0
2023-04-19 13:00:00,96.12,96.18,96.06,96.13,37983.0,93.6902,93.7487,93.6317,93.6999,37983.0
2023-04-19 13:10:00,96.13,96.16,96.01,96.02,76507.0,93.6999,93.7292,93.583,93.5927,76507.0
2023-04-19 13:20:00,96.02,96.11,95.99,96.05,60361.0,93.5927,93.6804,93.5635,93.622,60361.0
2023-04-19 13:30:00,96.05,96.06,95.88,95.91,66223.0,93.622,93.6317,93.4563,93.4855,66223.0
2023-04-19 13:40:00,95.89,95.99,95.87,95.99,48489.0,93.466,93.5635,93.4465,93.5635,48489.0
2023-04-19 13:50:00,96.0,96.06,95.99,96.04,56693.0,93.5732,93.6317,93.5635,93.6122,56693.0
2023-04-19 14:00:00,96.05,96.16,95.97,95.97,84709.0,93.622,93.7292,93.544,93.544,84709.0
2023-04-19 14:10:00,95.96,96.0,95.88,95.92,108646.0,93.5342,93.5732,93.4563,93.4953,108646.0
2023-04-19 14:20:00,95.92,96.03,95.87,95.91,138210.0,93.4953,93.6025,93.4465,93.4855,138210.0
2023-04-19 14:30:00,95.91,95.92,95.81,95.88,44335.0,93.4855,93.4953,93.388,93.4563,44335.0
2023-04-19 14:40:00,95.88,95.94,95.81,95.87,46018.0,93.4563,93.5147,93.388,93.4465,46018.0
2023-04-19 14:50:00,95.86,95.87,95.78,95.85,30022.0,93.4368,93.4465,93.3588,93.427,30022.0
2023-04-19 15:00:00,95.86,95.86,95.74,95.79,55872.0,93.4368,93.4368,93.3198,93.3685,55872.0
2023-04-19 15:10:00,95.79,95.86,95.76,95.81,63955.0,93.3685,93.4368,93.3393,93.388,63955.0
2023-04-19 15:20:00,95.81,95.82,95.64,95.64,118463.0,93.388,93.3978,93.2223,93.2223,118463.0
2023-04-19 15:30:00,95.64,95.7,95.6,95.65,88696.0,93.2223,93.2808,93.1833,93.2321,88696.0
2023-04-19 15:40:00,95.65,95.72,95.59,95.62,127143.0,93.2321,93.3003,93.1736,93.2028,127143.0
2023-04-19 15:50:00,95.62,95.85,95.61,95.83,441805.0,93.2028,93.427,93.1931,93.4075,441805.0
2023-04-20 09:30:00,96.0,96.15,95.68,95.75,223973.0,93.5732,93.7194,93.2613,93.3295,223973.0
2023-04-20 09:40:00,95.73,95.8,95.4,95.45,101972.0,93.3101,93.3783,92.9884,93.0371,101972.0
2023-04-20 09:50:00,95.45,95.46,95.1,95.13,96574.0,93.0371,93.0469,92.696,92.7252,96574.0
2023-04-20 10:00:00,95.11,95.41,94.97,95.25,206125.0,92.7057,92.9981,92.5693,92.8422,206125.0
2023-04-20 10:10:00,95.25,95.27,95.1,95.19,75819.0,92.8422,92.8617,92.696,92.7837,75819.0
2023-04-20 10:20:00,95.18,95.28,95.1,95.11,114061.0,92.774,92.8714,92.696,92.7057,114061.0
2023-04-20 10:30:00,95.12,95.12,94.94,94.97,70709.0,92.7155,92.7155,92.54,92.5693,70709.0
2023-04-20 10:40:00,94.97,95.16,94.95,95.12,88817.0,92.5693,92.7545,92.5498,92.7155,88817.0
2023-04-20 10:50:00,95.13,95.19,95.04,95.05,58133.0,92.7252,92.7837,92.6375,92.6472,58133.0
2023-04-20 11:00:00,95.05,95.08,94.87,94.94,42479.0,92.6472,92.6765,92.4718,92.54,42479.0
2023-04-20 11:10:00,94.95,95.07,94.89,94.9,81305.0,92.5498,92.6667,92.4913,92.501,81305.0
2023-04-20 11:20:00,94.9,94.93,94.75,94.8,52108.0,92.501,92.5303,92.3548,92.4036,52108.0
2023-04-20 11:30:00,94.81,94.86,94.65,94.71,45472.0,92.4133,92.462,92.2574,92.3158,45472.0
2023-04-20 11:40:00,94.7,94.88,94.6,94.86,91831.0,92.3061,92.4815,92.2086,92.462,91831.0
2023-04-20 11:50:00,94.86,94.88,94.76,94.83,57482.0,92.462,92.4815,92.3646,92.4328,57482.0
2023-04-20 12:00:00,94.83,94.89,94.79,94.84,45766.0,92.4328,92.4913,92.3938,92.4426,45766.0
2023-04-20 12:10:00,94.84,94.85,94.76,94.84,37998.0,92.4426,92.4523,92.3646,92.4426,37998.0
2023-04-20 12:20:00,94.84,94.93,94.8,94.9,57155.0,92.4426,92.5303,92.4036,92.501,57155.0
2023-04-20 12:30:00,94.9,95.08,94.9,95.01,61879.0,92.501,92.6765,92.501,92.6083,61879.0
2023-04-20 12:40:00,95.01,95.15,94.97,95.11,53626.0,92.6083,92.7447,92.5693,92.7057,53626.0
2023-04-20 12:50:00,95.11,95.16,95.04,95.15,38043.0,92.7057,92.7545,92.6375,92.7447,38043.0
2023-04-20 13:00:00,95.17,95.29,95.15,95.28,47563.0,92.7642,92.8812,92.7447,92.8714,47563.0
2023-04-20 13:10:00,95.27,95.37,95.27,95.34,50084.0,92.8617,92.9592,92.8617,92.9299,50084.0
2023-04-20 13:20:00,95.34,95.42,95.28,95.42,77378.0,92.9299,93.0079,92.8714,93.0079,77378.0
2023-04-20 13:30:00,95.42,95.47,95.38,95.43,66985.0,93.0079,93.0566,92.9689,93.0176,66985.0
2023-04-20 13:40:00,95.44,95.48,95.4,95.45,37349.0,93.0274,93.0664,92.9884,93.0371,37349.0
2023-04-20 13:50:00,95.45,95.52,95.37,95.42,43415.0,93.0371,93.1054,92.9592,93.0079,43415.0
2023-04-20 14:00:00,95.42,95.44,95.34,95.39,69561.0,93.0079,93.0274,92.9299,92.9786,69561.0
2023-04-20 14:10:00,95.38,95.49,95.38,95.48,55477.0,92.9689,93.0761,92.9689,93.0664,55477.0
2023-04-20 14:20:00,95.47,95.5,95.37,95.38,52948.0,93.0566,93.0859,92.9592,92.9689,52948.0
2023-04-20 14:30:00,95.37,95.4,95.17,95.2,56620.0,92.9592,92.9884,92.7642,92.7935,56620.0
2023-04-20 14:40:00,95.19,95.2,95.08,95.09,58067.0,92.7837,92.7935,92.6765,92.6862,58067.0
2023-04-20 14:50:00,95.09,95.19,95.06,95.18,50346.0,92.6862,92.7837,92.657,92.774,50346.0
2023-04-20 15:00:00,95.18,95.22,95.06,95.08,63521.0,92.774,92.8129,92.657,92.6765,63521.0
2023-04-20 15:10:00,95.08,95.09,94.8,94.88,101422.0,92.6765,92.6862,92.4036,92.4815,101422.0
2023-04-20 15:20:00,94.88,94.91,94.66,94.74,137964.0,92.4815,92.5108,92.2671,92.3451,137964.0
2023-04-20 15:30:00,94.74,94.79,94.6,94.72,137999.0,92.3451,92.3938,92.2086,92.3256,137999.0
2023-04-20 15:40:00,94.72,94.74,94.62,94.73,179056.0,92.3256,92.3451,92.2281,92.3353,179056.0
2023-04-20 15:50:00,94.72,94.98,94.64,94.85,689423.0,92.3256,92.579,92.2476,92.4523,689423.0
2023-04-21 09:30:00,95.01,95.18,94.92,95.02,301082.0,92.6083,92.774,92.5205,92.618,301082.0
2023-04-21 09:40:00,95.04,95.06,94.57,94.57,171050.0,92.6375,92.657,92.1794,92.1794,171050.0
2023-04-21 09:50:00,94.56,94.76,94.28,94.62,139751.0,92.1696,92.3646,91.8967,92.2281,139751.0
2023-04-21 10:00:00,94.61,94.72,94.45,94.47,148615.0,92.2184,92.3256,92.0624,92.0819,148615.0
2023-04-21 10:10:00,94.47,94.78,94.44,94.68,100704.0,92.0819,92.3841,92.0527,92.2866,100704.0
2023-04-21 10:20:00,94.7,94.73,94.49,94.66,149767.0,92.3061,92.3353,92.1014,92.2671,149767.0
2023-04-21 10:30:00,94.67,94.78,94.48,94.49,92687.0,92.2768,92.3841,92.0917,92.1014,92687.0
2023-04-21 10:40:00,94.48,94.5,94.26,94.41,100194.0,92.0917,92.1111,91.8772,92.0234,100194.0
2023-04-21 10:50:00,94.41,94.53,94.36,94.46,79106.0,92.0234,92.1404,91.9747,92.0722,79106.0
2023-04-21 11:00:00,94.47,94.7,94.47,94.53,63127.0,92.0819,92.3061,92.0819,92.1404,63127.0
2023-04-21 11:10:00,94.52,94.57,94.43,94.53,66821.0,92.1306,92.1794,92.0429,92.1404,66821.0
2023-04-21 11:20:00,94.53,94.61,94.37,94.41,115605.0,92.1404,92.2184,91.9844,92.0234,115605.0
2023-04-21 11:30:00,94.41,94.53,94.38,94.51,65884.0,92.0234,92.1404,91.9942,92.1209,65884.0
2023-04-21 11:40:00,94.51,94.6,94.42,94.49,125433.0,92.1209,92.2086,92.0332,92.1014,125433.0
2023-04-21 11:50:00,94.5,94.72,94.45,94.55,294137.0,92.1111,92.3256,92.0624,92.1599,294137.0
2023-04-21 12:00:00,94.55,94.85,94.55,94.75,73162.0,92.1599,92.4523,92.1599,92.3548,73162.0
2023-04-21 12:10:00,94.75,94.83,94.73,94.8,69963.0,92.3548,92.4328,92.3353,92.4036,69963.0
2023-04-21 12:20:00,94.8,94.81,94.68,94.7,94813.0,92.4036,92.4133,92.2866,92.3061,94813.0
2023-04-21 12:30:00,94.71,94.76,94.67,94.73,49683.0,92.3158,92.3646,92.2768,92.3353,49683.0
2023-04-21 12:40:00,94.74,94.83,94.68,94.82,83658.0,92.3451,92.4328,92.2866,92.4231,83658.0
2023-04-21 12:50:00,94.81,94.93,94.75,94.9,48313.0,92.4133,92.5303,92.3548,92.501,48313.0
2023-04-21 13:00:00,94.9,94.94,94.83,94.91,65586.0,92.501,92.54,92.4328,92.5108,65586.0
2023-04-21 13:10:00,94.92,94.94,94.75,94.75,70066.0,92.5205,92.54,92.3548,92.3548,70066.0
2023-04-21 13:20:00,94.74,94.84,94.68,94.79,86642.0,92.3451,92.4426,92.2866,92.3938,86642.0
2023-04-21 13:30:00,94.79,94.95,94.78,94.92,76271.0,92.3938,92.5498,92.3841,92.5205,76271.0
2023-04-21 13:40:00,94.93,95.02,94.91,94.93,200195.0,92.5303,92.618,92.5108,92.5303,200195.0
2023-04-21 13:50:00,94.92,95.09,94.91,95.09,125279.0,92.5205,92.6862,92.5108,92.6862,125279.0
2023-04-21 14:00:00,95.09,95.25,95.09,95.13,151819.0,92.6862,92.8422,92.6862,92.7252,151819.0
2023-04-21 14:10:00,95.14,95.27,95.1,95.1,162929.0,92.735,92.8617,92.696,92.696,162929.0
2023-04-21 14:20:00,95.11,95.27,95.11,95.26,137041.0,92.7057,92.8617,92.7057,92.8519,137041.0
2023-04-21 14:30:00,95.26,95.31,95.14,95.14,89386.0,92.8519,92.9007,92.735,92.735,89386.0
2023-04-21 14:40:00,95.15,95.18,95.0,95.04,44914.0,92.7447,92.774,92.5985,92.6375,44914.0
2023-04-21 14:50:00,95.04,95.04,94.9,94.92,56848.0,92.6375,92.6375,92.501,92.5205,56848.0
2023-04-21 15:00:00,94.92,94.94,94.72,94.78,87975.0,92.5205,92.54,92.3256,92.3841,87975.0
2023-04-21 15:10:00,94.79,94.87,94.72,94.86,102160.0,92.3938,92.4718,92.3256,92.462,102160.0
2023-04-21 15:20:00,94.86,94.96,94.86,94.92,66338.0,92.462,92.5595,92.462,92.5205,66338.0
2023-04-21 15:30:00,94.93,95.04,94.89,94.94,92862.0,92.5303,92.6375,92.4913,92.54,92862.0
2023-04-21 15:40:00,94.93,95.1,94.88,94.93,175713.0,92.5303,92.696,92.4815,92.5303,175713.0
2023-04-21 15:50:00,94.95,95.21,94.94,95.17,391591.0,92.5498,92.8032,92.54,92.7642,391591.0
2023-04-24 09:30:00,95.34,95.74,95.22,95.62,163194.0,92.9299,93.3198,92.8129,93.2028,163194.0
2023-04-24 09:40:00,95.63,95.92,95.61,95.78,68478.0,93.2126,93.4953,93.1931,93.3588,68478.0
2023-04-24 09:50:00,95.79,95.88,95.7,95.72,53466.0,93.3685,93.4563,93.2808,93.3003,53466.0
2023-04-24 10:00:00,95.71,95.82,95.65,95.73,55868.0,93.2906,93.3978,93.2321,93.3101,55868.0
2023-04-24 10:10:00,95.73,96.07,95.7,96.05,111746.0,93.3101,93.6415,93.2808,93.622,111746.0
2023-04-24 10:20:00,96.04,96.08,95.81,95.91,78406.0,93.6122,93.6512,93.388,93.4855,78406.0
2023-04-24 10:30:00,95.9,95.93,95.53,95.55,71033.0,93.4758,93.505,93.1151,93.1346,71033.0
2023-04-24 10:40:00,95.56,95.71,95.53,95.64,90816.0,93.1444,93.2906,93.1151,93.2223,90816.0
2023-04-24 10:50:00,95.64,95.65,95.42,95.59,144533.0,93.2223,93.2321,93.0079,93.1736,144533.0
2023-04-24 11:00:00,95.59,95.63,95.52,95.52,82543.0,93.1736,93.2126,93.1054,93.1054,82543.0
2023-04-24 11:10:00,95.53,95.55,95.31,95.37,96962.0,93.1151,93.1346,92.9007,92.9592,96962.0
2023-04-24 11:20:00,95.39,95.4,95.19,95.23,40870.0,92.9786,92.9884,92.7837,92.8227,40870.0
2023-04-24 11:30:00,95.22,95.27,95.11,95.15,67188.0,92.8129,92.8617,92.7057,92.7447,67188.0
2023-04-24 11:40:00,95.14,95.15,94.99,95.05,67723.0,92.735,92.7447,92.5888,92.6472,67723.0
2023-04-24 11:50:00,95.04,95.22,95.03,95.2,48803.0,92.6375,92.8129,92.6277,92.7935,48803.0
2023-04-24 12:00:00,95.2,95.28,95.1,95.11,84291.0,92.7935,92.8714,92.696,92.7057,84291.0
2023-04-24 12:10:00,95.11,95.11,94.97,95.09,52186.0,92.7057,92.7057,92.5693,92.6862,52186.0
2023-04-24 12:20:00,95.09,95.19,95.06,95.19,49732.0,92.6862,92.7837,92.657,92.7837,49732.0
2023-04-24 12:30:00,95.19,95.23,95.14,95.2,61207.0,92.7837,92.8227,92.735,92.7935,61207.0
2023-04-24 12:40:00,95.21,95.26,95.16,95.23,44005.0,92.8032,92.8519,92.7545,92.8227,44005.0
2023-04-24 12:50:00,95.24,95.37,95.23,95.34,57458.0,92.8324,92.9592,92.8227,92.9299,57458.0
2023-04-24 13:00:00,95.33,95.34,95.17,95.18,45351.0,92.9202,92.9299,92.7642,92.774,45351.0
2023-04-24 13:10:00,95.19,95.2,95.06,95.11,47884.0,92.7837,92.7935,92.657,92.7057,47884.0
2023-04-24 13:20:00,95.11,95.21,95.1,95.16,47441.0,92.7057,92.8032,92.696,92.7545,47441.0
2023-04-24 13:30:00,95.17,95.24,95.13,95.17,31726.0,92.7642,92.8324,92.7252,92.7642,31726.0
2023-04-24 13:40:00,95.16,95.21,95.13,95.17,30280.0,92.7545,92.8032,92.7252,92.7642,30280.0
2023-04-24 13:50:00,95.19,95.26,95.16,95.25,39759.0,92.7837,92.8519,92.7545,92.8422,39759.0
2023-04-24 14:00:00,95.25,95.29,95.14,95.15,63396.0,92.8422,92.8812,92.735,92.7447,63396.0
2023-04-24 14:10:00,95.15,95.22,95.11,95.19,99444.0,92.7447,92.8129,92.7057,92.7837,99444.0
2023-04-24 14:20:00,95.19,95.2,95.08,95.11,59460.0,92.7837,92.7935,92.6765,92.7057,59460.0
2023-04-24 14:30:00,95.11,95.17,95.06,95.08,77821.0,92.7057,92.7642,92.657,92.6765,77821.0
2023-04-24 14:40:00,95.08,95.13,95.06,95.12,90611.0,92.6765,92.7252,92.657,92.7155,90611.0
2023-04-24 14:50:00,95.13,95.22,95.12,95.2,66675.0,92.7252,92.8129,92.7155,92.7935,66675.0
2023-04-24 15:00:00,95.2,95.29,95.18,95.25,70213.0,92.7935,92.8812,92.774,92.8422,70213.0
2023-04-24 15:10:00,95.25,95.33,95.24,95.32,48051.0,92.8422,92.9202,92.8324,92.9104,48051.0
2023-04-24 15:20:00,95.32,95.32,95.24,95.26,64553.0,92.9104,92.9104,92.8324,92.8519,64553.0
2023-04-24 15:30:00,95.26,95.35,95.25,95.34,79215.0,92.8519,92.9397,92.8422,92.9299,79215.0
2023-04-24 15:40:00,95.33,95.43,95.32,95.42,100768.0,92.9202,93.0176,92.9104,93.0079,100768.0
2023-04-24 15:50:00,95.41,95.49,95.33,95.44,391445.0,92.9981,93.0761,92.9202,93.0274,391445.0
2023-04-25 09:30:00,95.14,95.63,95.1,95.33,161421.0,92.735,93.2126,92.696,92.9202,161421.0
2023-04-25 09:40:00,95.32,95.7,95.32,95.65,209545.0,92.9104,93.2808,92.9104,93.2321,209545.0
2023-04-25 09:50:00,95.65,95.66,95.1,95.16,139793.0,93.2321,93.2418,92.696,92.7545,139793.0
2023-04-25 10:00:00,95.15,95.29,94.88,95.04,132025.0,92.7447,92.8812,92.4815,92.6375,132025.0
2023-04-25 10:10:00,95.04,95.09,94.86,95.06,103825.0,92.6375,92.6862,92.462,92.657,103825.0
2023-04-25 10:20:00,95.09,95.12,94.86,94.92,148012.0,92.6862,92.7155,92.462,92.5205,148012.0
2023-04-25 10:30:00,94.93,94.93,94.64,94.73,94673.0,92.5303,92.5303,92.2476,92.3353,94673.0
2023-04-25 10:40:00,94.73,94.79,94.64,94.69,110786.0,92.3353,92.3938,92.2476,92.2963,110786.0
2023-04-25 10:50:00,94.69,94.75,94.55,94.66,99000.0,92.2963,92.3548,92.1599,92.2671,99000.0
2023-04-25 11:00:00,94.67,94.8,94.55,94.79,73933.0,92.2768,92.4036,92.1599,92.3938,73933.0
2023-04-25 11:10:00,94.8,94.89,94.78,94.84,62304.0,92.4036,92.4913,92.3841,92.4426,62304.0
2023-04-25 11:20:00,94.86,94.88,94.57,94.61,74748.0,92.462,92.4815,92.1794,92.2184,74748.0
2023-04-25 11:30:00,94.59,94.61,94.36,94.4,136789.0,92.1989,92.2184,91.9747,92.0137,136789.0
2023-04-25 11:40:00,94.4,94.56,94.33,94.49,52169.0,92.0137,92.1696,91.9454,92.1014,52169.0
2023-04-25 11:50:00,94.48,94.49,94.36,94.36,46669.0,92.0917,92.1014,91.9747,91.9747,46669.0
2023-04-25 12:00:00,94.37,94.45,94.32,94.41,77493.0,91.9844,92.0624,91.9357,92.0234,77493.0
2023-04-25 12:10:00,94.41,94.57,94.38,94.45,93010.0,92.0234,92.1794,91.9942,92.0624,93010.0
2023-04-25 12:20:00,94.43,94.55,94.43,94.54,55278.0,92.0429,92.1599,92.0429,92.1501,55278.0
2023-04-25 12:30:00,94.53,94.61,94.46,94.56,61320.0,92.1404,92.2184,92.0722,92.1696,61320.0
2023-04-25 12:40:00,94.56,94.73,94.54,94.67,49736.0,92.1696,92.3353,92.1501,92.2768,49736.0
2023-04-25 12:50:00,94.68,94.71,94.47,94.48,45723.0,92.2866,92.3158,92.0819,92.0917,45723.0
2023-04-25 13:00:00,94.47,94.62,94.47,94.58,38129.0,92.0819,92.2281,92.0819,92.1891,38129.0
2023-04-25 13:10:00,94.58,94.65,94.31,94.42,47796.0,92.1891,92.2574,91.9259,92.0332,47796.0
2023-04-25 13:20:00,94.41,94.49,94.37,94.49,58193.0,92.0234,92.1014,91.9844,92.1014,58193.0
2023-04-25 13:30:00,94.48,94.55,94.41,94.48,46440.0,92.0917,92.1599,92.0234,92.0917,46440.0
2023-04-25 13:40:00,94.49,94.53,94.42,94.46,50092.0,92.1014,92.1404,92.0332,92.0722,50092.0
2023-04-25 13:50:00,94.46,94.54,94.4,94.54,44569.0,92.0722,92.1501,92.0137,92.1501,44569.0
2023-04-25 14:00:00,94.54,94.6,94.44,94.46,53301.0,92.1501,92.2086,92.0527,92.0722,53301.0
2023-04-25 14:10:00,94.47,94.52,94.41,94.41,70966.0,92.0819,92.1306,92.0234,92.0234,70966.0
2023-04-25 14:20:00,94.41,94.56,94.4,94.55,47017.0,92.0234,92.1696,92.0137,92.1599,47017.0
2023-04-25 14:30:00,94.55,94.56,94.47,94.48,57256.0,92.1599,92.1696,92.0819,92.0917,57256.0
2023-04-25 14:40:00,94.48,94.49,94.21,94.29,96528.0,92.0917,92.1014,91.8285,91.9065,96528.0
2023-04-25 14:50:00,94.3,94.33,94.2,94.22,60300.0,91.9162,91.9454,91.8187,91.8382,60300.0
2023-04-25 15:00:00,94.21,94.37,94.2,94.28,89823.0,91.8285,91.9844,91.8187,91.8967,89823.0
2023-04-25 15:10:00,94.29,94.4,94.27,94.37,68026.0,91.9065,92.0137,91.887,91.9844,68026.0
2023-04-25 15:20:00,94.37,94.48,94.36,94.44,81479.0,91.9844,92.0917,91.9747,92.0527,81479.0
2023-04-25 15:30:00,94.43,94.49,94.32,94.33,105944.0,92.0429,92.1014,91.9357,91.9454,105944.0
2023-04-25 15:40:00,94.33,94.36,94.17,94.23,211500.0,91.9454,91.9747,91.7895,91.848,211500.0
2023-04-25 15:50:00,94.24,94.27,94.02,94.06,581917.0,91.8577,91.887,91.6433,91.6823,581917.0
2023-04-26 09:30:00,93.75,94.1,93.38,93.57,260688.0,91.3801,91.7213,91.0195,91.2047,260688.0
2023-04-26 09:40:00,93.56,93.75,93.34,93.63,111746.0,91.1949,91.3801,90.9805,91.2631,111746.0
2023-04-26 09:50:00,93.63,93.96,93.61,93.94,117842.0,91.2631,91.5848,91.2436,91.5653,117842.0
2023-04-26 10:00:00,93.95,94.04,93.69,93.99,107813.0,91.575,91.6628,91.3216,91.614,107813.0
2023-04-26 10:10:00,93.98,94.13,93.85,93.94,142590.0,91.6043,91.7505,91.4776,91.5653,142590.0
2023-04-26 10:20:00,93.94,94.04,93.82,93.98,131425.0,91.5653,91.6628,91.4483,91.6043,131425.0
2023-04-26 10:30:00,93.98,94.19,93.95,94.11,139328.0,91.6043,91.809,91.575,91.731,139328.0
2023-04-26 10:40:00,94.1,94.11,93.89,94.02,97246.0,91.7213,91.731,91.5166,91.6433,97246.0
2023-04-26 10:50:00,94.03,94.19,93.97,94.02,117591.0,91.653,91.809,91.5945,91.6433,117591.0
2023-04-26 11:00:00,94.03,94.4,94.01,94.29,102054.0,91.653,92.0137,91.6335,91.9065,102054.0
2023-04-26 11:10:00,94.31,94.37,94.15,94.17,56518.0,91.9259,91.9844,91.77,91.7895,56518.0
2023-04-26 11:20:00,94.17,94.38,94.17,94.22,112824.0,91.7895,91.9942,91.7895,91.8382,112824.0
2023-04-26 11:30:00,94.22,94.37,94.14,94.17,60987.0,91.8382,91.9844,91.7602,91.7895,60987.0
2023-04-26 11:40:00,94.18,94.32,94.1,94.32,75870.0,91.7992,91.9357,91.7213,91.9357,75870.0
2023-04-26 11:50:00,94.31,94.49,94.26,94.48,62163.0,91.9259,92.1014,91.8772,92.0917,62163.0
2023-04-26 12:00:00,94.48,94.8,94.47,94.8,73809.0,92.0917,92.4036,92.0819,92.4036,73809.0
2023-04-26 12:10:00,94.8,94.81,94.57,94.58,55912.0,92.4036,92.4133,92.1794,92.1891,55912.0
2023-04-26 12:20:00,94.59,94.59,94.51,94.53,30605.0,92.1989,92.1989,92.1209,92.1404,30605.0
2023-04-26 12:30:00,94.54,94.62,94.47,94.59,45619.0,92.1501,92.2281,92.0819,92.1989,45619.0
2023-04-26 12:40:00,94.58,94.64,94.54,94.54,48544.0,92.1891,92.2476,92.1501,92.1501,48544.0
2023-04-26 12:50:00,94.53,94.71,94.46,94.71,56238.0,92.1404,92.3158,92.0722,92.3158,56238.0
2023-04-26 13:00:00,94.7,94.79,94.68,94.71,50544.0,92.3061,92.3938,92.2866,92.3158,50544.0
2023-04-26 13:10:00,94.71,94.75,94.61,94.63,38813.0,92.3158,92.3548,92.2184,92.2379,38813.0
2023-04-26 13:20:00,94.61,94.62,94.47,94.56,76964.0,92.2184,92.2281,92.0819,92.1696,76964.0
2023-04-26 13:30:00,94.58,94.59,94.39,94.41,137133.0,92.1891,92.1989,92.0039,92.0234,137133.0
2023-04-26 13:40:00,94.41,94.49,94.28,94.28,94852.0,92.0234,92.1014,91.8967,91.8967,94852.0
2023-04-26 13:50:00,94.28,94.36,94.16,94.24,125017.0,91.8967,91.9747,91.7797,91.8577,125017.0
2023-04-26 14:00:00,94.24,94.34,94.18,94.3,69580.0,91.8577,91.9552,91.7992,91.9162,69580.0
2023-04-26 14:10:00,94.3,94.3,94.17,94.19,58965.0,91.9162,91.9162,91.7895,91.809,58965.0
2023-04-26 14:20:00,94.18,94.32,94.15,94.31,45927.0,91.7992,91.9357,91.77,91.9259,45927.0
2023-04-26 14:30:00,94.31,94.32,94.05,94.08,55792.0,91.9259,91.9357,91.6725,91.7018,55792.0
2023-04-26 14:40:00,94.06,94.12,94.04,94.04,49309.0,91.6823,91.7408,91.6628,91.6628,49309.0
2023-04-26 14:50:00,94.04,94.04,93.88,93.9,60769.0,91.6628,91.6628,91.5068,91.5263,60769.0
2023-04-26 15:00:00,93.9,93.92,93.8,93.86,76694.0,91.5263,91.5458,91.4288,91.4873,76694.0
2023-04-26 15:10:00,93.86,93.9,93.71,93.73,70459.0,91.4873,91.5263,91.3411,91.3606,70459.0
2023-04-26 15:20:00,93.72,93.75,93.66,93.7,74100.0,91.3509,91.3801,91.2924,91.3314,74100.0
2023-04-26 15:30:00,93.7,93.71,93.48,93.53,140944.0,91.3314,91.3411,91.1169,91.1657,140944.0
2023-04-26 15:40:00,93.54,93.76,93.45,93.63,219224.0,91.1754,91.3899,91.0877,91.2631,219224.0
2023-04-26 15:50:00,93.64,93.79,93.46,93.71,586332.0,91.2729,91.4191,91.0974,91.3411,586332.0
2023-04-27 09:30:00,94.31,94.43,94.01,94.21,140920.0,91.9259,92.0429,91.6335,91.8285,140920.0
2023-04-27 09:40:00,94.24,94.29,93.96,94.07,94591.0,91.8577,91.9065,91.5848,91.692,94591.0
2023-04-27 09:50:00,94.1,94.21,93.94,94.0,115462.0,91.7213,91.8285,91.5653,91.6238,115462.0
2023-04-27 10:00:00,94.01,94.03,93.69,93.75,93006.0,91.6335,91.653,91.3216,91.3801,93006.0
2023-04-27 10:10:00,93.75,93.86,93.67,93.76,112644.0,91.3801,91.4873,91.3021,91.3899,112644.0
2023-04-27 10:20:00,93.75,93.75,93.54,93.59,96783.0,91.3801,91.3801,91.1754,91.2241,96783.0
2023-04-27 10:30:00,93.6,93.65,93.48,93.56,121836.0,91.2339,91.2826,91.1169,91.1949,121836.0
2023-04-27 10:40:00,93.55,93.57,93.36,93.47,86444.0,91.1852,91.2047,91.0,91.1072,86444.0
2023-04-27 10:50:00,93.47,93.56,93.4,93.53,63596.0,91.1072,91.1949,91.039,91.1657,63596.0
2023-04-27 11:00:00,93.54,93.58,93.4,93.44,74990.0,91.1754,91.2144,91.039,91.0779,74990.0
2023-04-27 11:10:00,93.45,93.46,93.29,93.39,87302.0,91.0877,91.0974,90.9317,91.0292,87302.0
2023-04-27 11:20:00,93.4,93.62,93.35,93.59,79238.0,91.039,91.2534,90.9902,91.2241,79238.0
2023-04-27 11:30:00,93.59,93.66,93.56,93.59,90071.0,91.2241,91.2924,91.1949,91.2241,90071.0
2023-04-27 11:40:00,93.59,93.74,93.55,93.72,73236.0,91.2241,91.3704,91.1852,91.3509,73236.0
2023-04-27 11:50:00,93.73,94.0,93.73,93.98,47720.0,91.3606,91.6238,91.3606,91.6043,47720.0
2023-04-27 12:00:00,93.99,94.19,93.99,94.1,75984.0,91.614,91.809,91.614,91.7213,75984.0
2023-04-27 12:10:00,94.12,94.2,94.05,94.19,52909.0,91.7408,91.8187,91.6725,91.809,52909.0
2023-04-27 12:20:00,94.19,94.19,94.1,94.12,60618.0,91.809,91.809,91.7213,91.7408,60618.0
2023-04-27 12:30:00,94.14,94.24,94.13,94.19,46582.0,91.7602,91.8577,91.7505,91.809,46582.0
2023-04-27 12:40:00,94.19,94.29,94.12,94.29,53494.0,91.809,91.9065,91.7408,91.9065,53494.0
2023-04-27 12:50:00,94.3,94.33,94.25,94.3,28917.0,91.9162,91.9454,91.8675,91.9162,28917.0
2023-04-27 13:00:00,94.31,94.38,94.29,94.37,53382.0,91.9259,91.9942,91.9065,91.9844,53382.0
2023-04-27 13:10:00,94.36,94.44,94.33,94.33,46020.0,91.9747,92.0527,91.9454,91.9454,46020.0
2023-04-27 13:20:00,94.34,94.37,94.3,94.33,28679.0,91.9552,91.9844,91.9162,91.9454,28679.0
2023-04-27 13:30:00,94.31,94.46,94.31,94.45,46796.0,91.9259,92.0722,91.9259,92.0624,46796.0
2023-04-27 13:40:00,94.45,94.47,94.3,94.32,88751.0,92.0624,92.0819,91.9162,91.9357,88751.0
2023-04-27 13:50:00,94.33,94.45,94.29,94.29,55375.0,91.9454,92.0624,91.9065,91.9065,55375.0
2023-04-27 14:00:00,94.3,94.41,94.3,94.34,68548.0,91.9162,92.0234,91.9162,91.9552,68548.0
2023-04-27 14:10:00,94.35,94.49,94.34,94.48,75229.0,91.9649,92.1014,91.9552,92.0917,75229.0
2023-04-27 14:20:00,94.46,94.52,94.41,94.48,68933.0,92.0722,92.1306,92.0234,92.0917,68933.0
2023-04-27 14:30:00,94.48,94.62,94.46,94.6,63556.0,92.0917,92.2281,92.0722,92.2086,63556.0
2023-04-27 14:40:00,94.6,94.7,94.6,94.61,42894.0,92.2086,92.3061,92.2086,92.2184,42894.0
2023-04-27 14:50:00,94.62,94.8,94.6,94.79,80787.0,92.2281,92.4036,92.2086,92.3938,80787.0
2023-04-27 15:00:00,94.79,94.95,94.77,94.91,87435.0,92.3938,92.5498,92.3743,92.5108,87435.0
2023-04-27 15:10:00,94.9,95.0,94.83,94.99,72567.0,92.501,92.5985,92.4328,92.5888,72567.0
2023-04-27 15:20:00,94.99,95.02,94.83,94.86,147314.0,92.5888,92.618,92.4328,92.462,147314.0
2023-04-27 15:30:00,94.85,94.95,94.81,94.9,153565.0,92.4523,92.5498,92.4133,92.501,153565.0
2023-04-27 15:40:00,94.9,95.07,94.88,95.01,212103.0,92.501,92.6667,92.4815,92.6083,212103.0
2023-04-27 15:50:00,95.0,95.09,94.94,95.05,526331.0,92.5985,92.6862,92.54,92.6472,526331.0
2023-04-28 09:30:00,94.27,95.24,94.25,95.23,204837.0,91.887,92.8324,91.8675,92.8227,204837.0
2023-04-28 09:40:00,95.23,95.4,95.02,95.07,114672.0,92.8227,92.9884,92.618,92.6667,114672.0
2023-04-28 09:50:00,95.1,95.17,94.9,94.94,70671.0,92.696,92.7642,92.501,92.54,70671.0
2023-04-28 10:00:00,94.94,95.3,94.9,95.24,121009.0,92.54,92.8909,92.501,92.8324,121009.0
2023-04-28 10:10:00,95.23,95.39,95.16,95.33,95387.0,92.8227,92.9786,92.7545,92.9202,95387.0
2023-04-28 10:20:00,95.35,95.36,95.23,95.34,114341.0,92.9397,92.9494,92.8227,92.9299,114341.0
2023-04-28 10:30:00,95.33,95.36,95.05,95.17,133713.0,92.9202,92.9494,92.6472,92.7642,133713.0
2023-04-28 10:40:00,95.18,95.2,94.96,95.14,336511.0,92.774,92.7935,92.5595,92.735,336511.0
2023-04-28 10:50:00,95.15,95.2,94.65,94.76,96088.0,92.7447,92.7935,92.2574,92.3646,96088.0
2023-04-28 11:00:00,94.76,94.77,94.52,94.68,126023.0,92.3646,92.3743,92.1306,92.2866,126023.0
2023-04-28 11:10:00,94.68,94.75,94.47,94.52,71234.0,92.2866,92.3548,92.0819,92.1306,71234.0
2023-04-28 11:20:00,94.53,94.53,94.24,94.36,106006.0,92.1404,92.1404,91.8577,91.9747,106006.0
2023-04-28 11:30:00,94.37,94.66,94.37,94.62,57717.0,91.9844,92.2671,91.9844,92.2281,57717.0
2023-04-28 11:40:00,94.59,94.78,94.56,94.78,59598.0,92.1989,92.3841,92.1696,92.3841,59598.0
2023-04-28 11:50:00,94.78,94.94,94.77,94.9,85905.0,92.3841,92.54,92.3743,92.501,85905.0
2023-04-28 12:00:00,94.91,95.01,94.83,94.9,68050.0,92.5108,92.6083,92.4328,92.501,68050.0
2023-04-28 12:10:00,94.89,95.0,94.82,94.86,61540.0,92.4913,92.5985,92.4231,92.462,61540.0
2023-04-28 12:20:00,94.86,94.92,94.79,94.92,72964.0,92.462,92.5205,92.3938,92.5205,72964.0
2023-04-28 12:30:00,94.93,94.96,94.75,94.76,76598.0,92.5303,92.5595,92.3548,92.3646,76598.0
2023-04-28 12:40:00,94.76,94.8,94.71,94.78,44422.0,92.3646,92.4036,92.3158,92.3841,44422.0
2023-04-28 12:50:00,94.79,94.96,94.76,94.94,115011.0,92.3938,92.5595,92.3646,92.54,115011.0
2023-04-28 13:00:00,94.95,94.98,94.88,94.9,102408.0,92.5498,92.579,92.4815,92.501,102408.0
2023-04-28 13:10:00,94.89,95.11,94.89,94.99,91287.0,92.4913,92.7057,92.4913,92.5888,91287.0
2023-04-28 13:20:00,94.99,95.05,94.91,94.93,58578.0,92.5888,92.6472,92.5108,92.5303,58578.0
2023-04-28 13:30:00,94.93,94.96,94.8,94.89,56555.0,92.5303,92.5595,92.4036,92.4913,56555.0
2023-04-28 13:40:00,94.89,94.89,94.78,94.8,80904.0,92.4913,92.4913,92.3841,92.4036,80904.0
2023-04-28 13:50:00,94.79,94.81,94.63,94.78,68347.0,92.3938,92.4133,92.2379,92.3841,68347.0
2023-04-28 14:00:00,94.77,94.88,94.74,94.76,53687.0,92.3743,92.4815,92.3451,92.3646,53687.0
2023-04-28 14:10:00,94.75,94.87,94.58,94.8,77736.0,92.3548,92.4718,92.1891,92.4036,77736.0
2023-04-28 14:20:00,94.8,94.87,94.69,94.86,99007.0,92.4036,92.4718,92.2963,92.462,99007.0
2023-04-28 14:30:00,94.86,94.9,94.66,94.69,62506.0,92.462,92.501,92.2671,92.2963,62506.0
2023-04-28 14:40:00,94.69,94.77,94.59,94.62,78434.0,92.2963,92.3743,92.1989,92.2281,78434.0
2023-04-28 14:50:00,94.62,94.78,94.6,94.73,82551.0,92.2281,92.3841,92.2086,92.3353,82551.0
2023-04-28 15:00:00,94.72,94.83,94.7,94.82,104432.0,92.3256,92.4328,92.3061,92.4231,104432.0
2023-04-28 15:10:00,94.81,94.87,94.76,94.86,88385.0,92.4133,92.4718,92.3646,92.462,88385.0
2023-04-28 15:20:00,94.85,94.85,94.64,94.64,127650.0,92.4523,92.4523,92.2476,92.2476,127650.0
2023-04-28 15:30:00,94.65,94.71,94.6,94.67,129065.0,92.2574,92.3158,92.2086,92.2768,129065.0
2023-04-28 15:40:00,94.67,94.76,94.65,94.67,206032.0,92.2768,92.3646,92.2574,92.2768,206032.0
2023-04-28 15:50:00,94.67,94.79,94.6,94.73,1023922.0,92.2768,92.3938,92.2086,92.3353,1023922.0
2023-05-01 09:30:00,94.8,94.97,94.7,94.87,129259.0,92.4036,92.5693,92.3061,92.4718,129259.0
2023-05-01 09:40:00,94.89,94.92,94.7,94.91,103262.0,92.4913,92.5205,92.3061,92.5108,103262.0
2023-05-01 09:50:00,94.92,95.05,94.8,95.03,86029.0,92.5205,92.6472,92.4036,92.6277,86029.0
2023-05-01 10:00:00,95.01,95.15,94.91,95.14,92446.0,92.6083,92.7447,92.5108,92.735,92446.0
2023-05-01 10:10:00,95.14,95.26,95.11,95.21,99831.0,92.735,92.8519,92.7057,92.8032,99831.0
2023-05-01 10:20:00,95.2,95.21,94.98,95.03,61716.0,92.7935,92.8032,92.579,92.6277,61716.0
2023-05-01 10:30:00,95.05,95.3,95.04,95.3,63908.0,92.6472,92.8909,92.6375,92.8909,63908.0
2023-05-01 10:40:00,95.29,95.38,95.25,95.37,104439.0,92.8812,92.9689,92.8422,92.9592,104439.0
2023-05-01 10:50:00,95.36,95.55,95.27,95.51,74722.0,92.9494,93.1346,92.8617,93.0956,74722.0
2023-05-01 11:00:00,95.51,95.71,95.49,95.7,68114.0,93.0956,93.2906,93.0761,93.2808,68114.0
2023-05-01 11:10:00,95.7,95.73,95.39,95.44,184099.0,93.2808,93.3101,92.9786,93.0274,184099.0
2023-05-01 11:20:00,95.44,95.63,95.36,95.41,112571.0,93.0274,93.2126,92.9494,92.9981,112571.0
2023-05-01 11:30:00,95.4,95.41,95.3,95.31,76862.0,92.9884,92.9981,92.8909,92.9007,76862.0
2023-05-01 11:40:00,95.31,95.42,95.16,95.38,77807.0,92.9007,93.0079,92.7545,92.9689,77807.0
2023-05-01 11:50:00,95.38,95.38,95.22,95.37,41661.0,92.9689,92.9689,92.8129,92.9592,41661.0
2023-05-01 12:00:00,95.37,95.51,95.37,95.47,51249.0,92.9592,93.0956,92.9592,93.0566,51249.0
2023-05-01 12:10:00,95.48,95.48,95.37,95.39,68794.0,93.0664,93.0664,92.9592,92.9786,68794.0
2023-05-01 12:20:00,95.38,95.4,95.26,95.32,31517.0,92.9689,92.9884,92.8519,92.9104,31517.0
2023-05-01 12:30:00,95.34,95.51,95.34,95.48,61063.0,92.9299,93.0956,92.9299,93.0664,61063.0
2023-05-01 12:40:00,95.47,95.5,95.4,95.44,34692.0,93.0566,93.0859,92.9884,93.0274,34692.0
2023-05-01 12:50:00,95.44,95.53,95.4,95.47,49558.0,93.0274,93.1151,92.9884,93.0566,49558.0
2023-05-01 13:00:00,95.48,95.62,95.47,95.58,42216.0,93.0664,93.2028,93.0566,93.1638,42216.0
2023-05-01 13:10:00,95.58,95.6,95.5,95.51,34917.0,93.1638,93.1833,93.0859,93.0956,34917.0
2023-05-01 13:20:00,95.52,95.53,95.38,95.39,45867.0,93.1054,93.1151,92.9689,92.9786,45867.0
2023-05-01 13:30:00,95.38,95.44,95.32,95.36,82307.0,92.9689,93.0274,92.9104,92.9494,82307.0
2023-05-01 13:40:00,95.36,95.42,95.22,95.25,88918.0,92.9494,93.0079,92.8129,92.8422,88918.0
2023-05-01 13:50:00,95.26,95.31,95.14,95.17,91339.0,92.8519,92.9007,92.735,92.7642,91339.0
2023-05-01 14:00:00,95.16,95.16,94.98,95.02,126232.0,92.7545,92.7545,92.579,92.618,126232.0
2023-05-01 14:10:00,95.03,95.11,94.96,95.0,91958.0,92.6277,92.7057,92.5595,92.5985,91958.0
2023-05-01 14:20:00,95.0,95.05,94.82,94.83,93010.0,92.5985,92.6472,92.4231,92.4328,93010.0
2023-05-01 14:30:00,94.83,94.88,94.71,94.79,127371.0,92.4328,92.4815,92.3158,92.3938,127371.0
2023-05-01 14:40:00,94.79,94.95,94.74,94.92,89106.0,92.3938,92.5498,92.3451,92.5205,89106.0
2023-05-01 14:50:00,94.92,94.94,94.85,94.92,57585.0,92.5205,92.54,92.4523,92.5205,57585.0
2023-05-01 15:00:00,94.9,94.94,94.83,94.93,78384.0,92.501,92.54,92.4328,92.5303,78384.0
2023-05-01 15:10:00,94.93,95.01,94.9,95.01,60222.0,92.5303,92.6083,92.501,92.6083,60222.0
2023-05-01 15:20:00,95.01,95.12,94.98,95.07,96140.0,92.6083,92.7155,92.579,92.6667,96140.0
2023-05-01 15:30:00,95.06,95.11,94.92,94.92,141660.0,92.657,92.7057,92.5205,92.5205,141660.0
2023-05-01 15:40:00,94.93,95.05,94.91,94.97,169302.0,92.5303,92.6472,92.5108,92.5693,169302.0
2023-05-01 15:50:00,94.97,95.01,94.8,94.84,652131.0,92.5693,92.6083,92.4036,92.4426,652131.0
2023-05-02 09:30:00,94.93,95.08,94.74,95.0,168134.0,92.5303,92.6765,92.3451,92.5985,168134.0
2023-05-02 09:40:00,94.98,95.15,94.83,95.04,104649.0,92.579,92.7447,92.4328,92.6375,104649.0
2023-05-02 09:50:00,95.03,95.24,95.01,95.09,96492.0,92.6277,92.8324,92.6083,92.6862,96492.0
2023-05-02 10:00:00,95.09,95.16,94.9,94.95,97447.0,92.6862,92.7545,92.501,92.5498,97447.0
2023-05-02 10:10:00,94.94,95.01,94.73,94.9,98747.0,92.54,92.6083,92.3353,92.501,98747.0
2023-05-02 10:20:00,94.91,94.91,94.47,94.58,134558.0,92.5108,92.5108,92.0819,92.1891,134558.0
2023-05-02 10:30:00,94.57,94.59,94.39,94.43,106582.0,92.1794,92.1989,92.0039,92.0429,106582.0
2023-05-02 10:40:00,94.42,94.45,94.24,94.33,88498.0,92.0332,92.0624,91.8577,91.9454,88498.0
2023-05-02 10:50:00,94.32,94.36,94.06,94.08,65743.0,91.9357,91.9747,91.6823,91.7018,65743.0
2023-05-02 11:00:00,94.09,94.12,93.9,94.03,99626.0,91.7115,91.7408,91.5263,91.653,99626.0
2023-05-02 11:10:00,94.04,94.13,93.92,93.93,77023.0,91.6628,91.7505,91.5458,91.5556,77023.0
2023-05-02 11:20:00,93.95,94.01,93.85,93.92,76407.0,91.575,91.6335,91.4776,91.5458,76407.0
2023-05-02 11:30:00,93.92,94.13,93.85,94.08,77981.0,91.5458,91.7505,91.4776,91.7018,77981.0
2023-05-02 11:40:00,94.08,94.28,94.07,94.19,73428.0,91.7018,91.8967,91.692,91.809,73428.0
2023-05-02 11:50:00,94.18,94.18,93.88,93.93,81578.0,91.7992,91.7992,91.5068,91.5556,81578.0
2023-05-02 12:00:00,93.92,94.18,93.9,94.11,43772.0,91.5458,91.7992,91.5263,91.731,43772.0
2023-05-02 12:10:00,94.12,94.17,94.04,94.17,52713.0,91.7408,91.7895,91.6628,91.7895,52713.0
2023-05-02 12:20:00,94.16,94.32,94.13,94.31,44861.0,91.7797,91.9357,91.7505,91.9259,44861.0
2023-05-02 12:30:00,94.3,94.43,94.27,94.36,65965.0,91.9162,92.0429,91.887,91.9747,65965.0
2023-05-02 12:40:00,94.37,94.44,94.35,94.35,42542.0,91.9844,92.0527,91.9649,91.9649,42542.0
2023-05-02 12:50:00,94.37,94.45,94.28,94.29,68139.0,91.9844,92.0624,91.8967,91.9065,68139.0
2023-05-02 13:00:00,94.29,94.38,94.2,94.33,52749.0,91.9065,91.9942,91.8187,91.9454,52749.0
2023-05-02 13:10:00,94.34,94.48,94.3,94.42,46941.0,91.9552,92.0917,91.9162,92.0332,46941.0
2023-05-02 13:20:00,94.44,94.57,94.39,94.53,31266.0,92.0527,92.1794,92.0039,92.1404,31266.0
2023-05-02 13:30:00,94.54,94.66,94.49,94.63,56863.0,92.1501,92.2671,92.1014,92.2379,56863.0
2023-05-02 13:40:00,94.64,94.66,94.52,94.53,49650.0,92.2476,92.2671,92.1306,92.1404,49650.0
2023-05-02 13:50:00,94.53,94.64,94.48,94.59,71052.0,92.1404,92.2476,92.0917,92.1989,71052.0
2023-05-02 14:00:00,94.6,94.68,94.46,94.68,79026.0,92.2086,92.2866,92.0722,92.2866,79026.0
2023-05-02 14:10:00,94.68,94.72,94.44,94.57,56568.0,92.2866,92.3256,92.0527,92.1794,56568.0
2023-05-02 14:20:00,94.57,94.59,94.48,94.52,36726.0,92.1794,92.1989,92.0917,92.1306,36726.0
2023-05-02 14:30:00,94.52,94.64,94.47,94.6,73587.0,92.1306,92.2476,92.0819,92.2086,73587.0
2023-05-02 14:40:00,94.6,94.67,94.51,94.58,73011.0,92.2086,92.2768,92.1209,92.1891,73011.0
2023-05-02 14:50:00,94.56,94.63,94.48,94.5,173248.0,92.1696,92.2379,92.0917,92.1111,173248.0
2023-05-02 15:00:00,94.49,94.62,94.47,94.53,109338.0,92.1014,92.2281,92.0819,92.1404,109338.0
2023-05-02 15:10:00,94.54,94.76,94.49,94.58,167008.0,92.1501,92.3646,92.1014,92.1891,167008.0
2023-05-02 15:20:00,94.58,94.67,94.57,94.64,120443.0,92.1891,92.2768,92.1794,92.2476,120443.0
2023-05-02 15:30:00,94.63,94.64,94.52,94.59,99181.0,92.2379,92.2476,92.1306,92.1989,99181.0
2023-05-02 15:40:00,94.59,94.61,94.44,94.48,118922.0,92.1989,92.2184,92.0527,92.0917,118922.0
2023-05-02 15:50:00,94.48,94.87,94.46,94.8,552545.0,92.0917,92.4718,92.0722,92.4036,552545.0
2023-05-03 09:30:00,95.09,95.23,94.68,94.75,146273.0,92.6862,92.8227,92.2866,92.3548,146273.0
2023-05-03 09:40:00,94.75,94.97,94.67,94.81,102634.0,92.3548,92.5693,92.2768,92.4133,102634.0
2023-05-03 09:50:00,94.81,95.04,94.79,95.0,94692.0,92.4133,92.6375,92.3938,92.5985,94692.0
2023-05-03 10:00:00,95.03,95.19,94.86,94.91,113789.0,92.6277,92.7837,92.462,92.5108,113789.0
2023-05-03 10:10:00,94.93,94.95,94.79,94.85,87451.0,92.5303,92.5498,92.3938,92.4523,87451.0
2023-05-03 10:20:00,94.86,94.98,94.8,94.83,59025.0,92.462,92.579,92.4036,92.4328,59025.0
2023-05-03 10:30:00,94.81,94.93,94.77,94.77,81251.0,92.4133,92.5303,92.3743,92.3743,81251.0
2023-05-03 10:40:00,94.76,94.81,94.62,94.76,64949.0,92.3646,92.4133,92.2281,92.3646,64949.0
2023-05-03 10:50:00,94.78,94.9,94.77,94.87,50555.0,92.3841,92.501,92.3743,92.4718,50555.0
2023-05-03 11:00:00,94.87,94.9,94.65,94.67,54871.0,92.4718,92.501,92.2574,92.2768,54871.0
2023-05-03 11:10:00,94.66,94.78,94.59,94.75,70085.0,92.2671,92.3841,92.1989,92.3548,70085.0
2023-05-03 11:20:00,94.77,94.85,94.74,94.74,78918.0,92.3743,92.4523,92.3451,92.3451,78918.0
2023-05-03 11:30:00,94.72,94.87,94.65,94.86,45479.0,92.3256,92.4718,92.2574,92.462,45479.0
2023-05-03 11:40:00,94.86,95.06,94.85,95.0,97404.0,92.462,92.657,92.4523,92.5985,97404.0
2023-05-03 11:50:00,95.0,95.04,94.96,94.98,44722.0,92.5985,92.6375,92.5595,92.579,44722.0
2023-05-03 12:00:00,94.98,95.0,94.86,94.87,40715.0,92.579,92.5985,92.462,92.4718,40715.0
2023-05-03 12:10:00,94.87,94.89,94.69,94.7,45128.0,92.4718,92.4913,92.2963,92.3061,45128.0
2023-05-03 12:20:00,94.69,94.83,94.67,94.83,44580.0,92.2963,92.4328,92.2768,92.4328,44580.0
2023-05-03 12:30:00,94.83,94.99,94.82,94.97,69376.0,92.4328,92.5888,92.4231,92.5693,69376.0
2023-05-03 12:40:00,94.98,95.04,94.94,95.0,46378.0,92.579,92.6375,92.54,92.5985,46378.0
2023-05-03 12:50:00,95.0,95.06,94.95,95.0,155473.0,92.5985,92.657,92.5498,92.5985,155473.0
2023-05-03 13:00:00,95.0,95.09,94.99,95.06,112040.0,92.5985,92.6862,92.5888,92.657,112040.0
2023-05-03 13:10:00,95.06,95.17,95.02,95.05,44925.0,92.657,92.7642,92.618,92.6472,44925.0
2023-05-03 13:20:00,95.05,95.12,94.98,95.12,60659.0,92.6472,92.7155,92.579,92.7155,60659.0
2023-05-03 13:30:00,95.12,95.14,95.05,95.07,47630.0,92.7155,92.735,92.6472,92.6667,47630.0
2023-05-03 13:40:00,95.07,95.18,95.07,95.12,90936.0,92.6667,92.774,92.6667,92.7155,90936.0
2023-05-03 13:50:00,95.12,95.14,95.05,95.09,61414.0,92.7155,92.735,92.6472,92.6862,61414.0
2023-05-03 14:00:00,95.08,95.39,94.93,95.1,271593.0,92.6765,92.9786,92.5303,92.696,271593.0
2023-05-03 14:10:00,95.12,95.25,95.02,95.22,107669.0,92.7155,92.8422,92.618,92.8129,107669.0
2023-05-03 14:20:00,95.23,95.39,95.13,95.26,85173.0,92.8227,92.9786,92.7252,92.8519,85173.0
2023-05-03 14:30:00,95.26,95.28,94.78,95.21,178935.0,92.8519,92.8714,92.3841,92.8032,178935.0
2023-05-03 14:40:00,95.22,95.42,94.96,95.07,128456.0,92.8129,93.0079,92.5595,92.6667,128456.0
2023-05-03 14:50:00,95.05,95.33,94.87,95.25,140170.0,92.6472,92.9202,92.4718,92.8422,140170.0
2023-05-03 15:00:00,95.26,95.4,94.95,95.05,187202.0,92.8519,92.9884,92.5498,92.6472,187202.0
2023-05-03 15:10:00,95.02,95.04,94.7,94.92,149153.0,92.618,92.6375,92.3061,92.5205,149153.0
2023-05-03 15:20:00,94.89,95.02,94.63,94.69,140053.0,92.4913,92.618,92.2379,92.2963,140053.0
2023-05-03 15:30:00,94.7,94.76,94.54,94.7,146007.0,92.3061,92.3646,92.1501,92.3061,146007.0
2023-05-03 15:40:00,94.7,94.88,94.67,94.72,198476.0,92.3061,92.4815,92.2768,92.3256,198476.0
2023-05-03 15:50:00,94.72,94.82,94.61,94.76,530697.0,92.3256,92.4231,92.2184,92.3646,530697.0
2023-05-04 09:30:00,94.98,95.12,94.84,94.84,122677.0,92.579,92.7155,92.4426,92.4426,122677.0
2023-05-04 09:40:00,94.85,94.92,94.48,94.68,96071.0,92.4523,92.5205,92.0917,92.2866,96071.0
2023-05-04 09:50:00,94.71,95.0,94.65,94.93,79780.0,92.3158,92.5985,92.2574,92.5303,79780.0
2023-05-04 10:00:00,94.92,95.08,94.9,94.92,84569.0,92.5205,92.6765,92.501,92.5205,84569.0
2023-05-04 10:10:00,94.91,94.99,94.59,94.72,96876.0,92.5108,92.5888,92.1989,92.3256,96876.0
2023-05-04 10:20:00,94.71,94.77,94.57,94.59,58123.0,92.3158,92.3743,92.1794,92.1989,58123.0
2023-05-04 10:30:00,94.58,94.72,94.41,94.51,139168.0,92.1891,92.3256,92.0234,92.1209,139168.0
2023-05-04 10:40:00,94.51,94.74,94.49,94.61,89198.0,92.1209,92.3451,92.1014,92.2184,89198.0
2023-05-04 10:50:00,94.6,94.91,94.59,94.79,81110.0,92.2086,92.5108,92.1989,92.3938,81110.0
2023-05-04 11:00:00,94.79,95.0,94.62,94.9,66006.0,92.3938,92.5985,92.2281,92.501,66006.0
2023-05-04 11:10:00,94.9,94.96,94.75,94.76,50960.0,92.501,92.5595,92.3548,92.3646,50960.0
2023-05-04 11:20:00,94.77,94.82,94.7,94.75,56878.0,92.3743,92.4231,92.3061,92.3548,56878.0
2023-05-04 11:30:00,94.76,94.8,94.71,94.76,46646.0,92.3646,92.4036,92.3158,92.3646,46646.0
2023-05-04 11:40:00,94.77,94.79,94.69,94.73,43680.0,92.3743,92.3938,92.2963,92.3353,43680.0
2023-05-04 11:50:00,94.73,94.79,94.68,94.75,55963.0,92.3353,92.3938,92.2866,92.3548,55963.0
2023-05-04 12:00:00,94.75,94.77,94.64,94.73,55572.0,92.3548,92.3743,92.2476,92.3353,55572.0
2023-05-04 12:10:00,94.73,94.8,94.67,94.75,42778.0,92.3353,92.4036,92.2768,92.3548,42778.0
2023-05-04 12:20:00,94.76,94.88,94.72,94.77,88805.0,92.3646,92.4815,92.3256,92.3743,88805.0
2023-05-04 12:30:00,94.78,94.84,94.69,94.74,54345.0,92.3841,92.4426,92.2963,92.3451,54345.0
2023-05-04 12:40:00,94.75,94.76,94.61,94.75,38192.0,92.3548,92.3646,92.2184,92.3548,38192.0
2023-05-04 12:50:00,94.74,94.91,94.7,94.86,42741.0,92.3451,92.5108,92.3061,92.462,42741.0
2023-05-04 13:00:00,94.86,94.87,94.76,94.86,39962.0,92.462,92.4718,92.3646,92.462,39962.0
2023-05-04 13:10:00,94.85,94.87,94.74,94.8,41062.0,92.4523,92.4718,92.3451,92.4036,41062.0
2023-05-04 13:20:00,94.81,94.87,94.72,94.75,67377.0,92.4133,92.4718,92.3256,92.3548,67377.0
2023-05-04 13:30:00,94.78,94.81,94.69,94.73,48822.0,92.3841,92.4133,92.2963,92.3353,48822.0
2023-05-04 13:40:00,94.72,94.76,94.68,94.75,50036.0,92.3256,92.3646,92.2866,92.3548,50036.0
2023-05-04 13:50:00,94.75,94.79,94.69,94.74,42941.0,92.3548,92.3938,92.2963,92.3451,42941.0
2023-05-04 14:00:00,94.75,94.8,94.69,94.75,36592.0,92.3548,92.4036,92.2963,92.3548,36592.0
2023-05-04 14:10:00,94.75,94.79,94.72,94.78,44722.0,92.3548,92.3938,92.3256,92.3841,44722.0
2023-05-04 14:20:00,94.79,94.82,94.71,94.72,57280.0,92.3938,92.4231,92.3158,92.3256,57280.0
2023-05-04 14:30:00,94.72,94.83,94.64,94.73,74460.0,92.3256,92.4328,92.2476,92.3353,74460.0
2023-05-04 14:40:00,94.72,94.79,94.71,94.76,79443.0,92.3256,92.3938,92.3158,92.3646,79443.0
2023-05-04 14:50:00,94.76,94.81,94.7,94.8,54896.0,92.3646,92.4133,92.3061,92.4036,54896.0
2023-05-04 15:00:00,94.8,94.89,94.77,94.79,66570.0,92.4036,92.4913,92.3743,92.3938,66570.0
2023-05-04 15:10:00,94.78,94.8,94.65,94.72,87286.0,92.3841,92.4036,92.2574,92.3256,87286.0
2023-05-04 15:20:00,94.72,94.82,94.66,94.8,78296.0,92.3256,92.4231,92.2671,92.4036,78296.0
2023-05-04 15:30:00,94.79,94.98,94.79,94.88,251847.0,92.3938,92.579,92.3938,92.4815,251847.0
2023-05-04 15:40:00,94.87,94.92,94.74,94.8,146484.0,92.4718,92.5205,92.3451,92.4036,146484.0
2023-05-04 15:50:00,94.79,94.99,94.73,94.99,573805.0,92.3938,92.5888,92.3353,92.5888,573805.0
2023-05-05 09:30:00,95.0,95.83,94.83,95.69,520301.0,92.5985,93.4075,92.4328,93.2711,520301.0
2023-05-05 09:40:00,95.73,96.07,95.6,95.67,280653.0,93.3101,93.6415,93.1833,93.2516,280653.0
2023-05-05 09:50:00,95.68,96.15,95.55,96.14,145239.0,93.2613,93.7194,93.1346,93.7097,145239.0
2023-05-05 10:00:00,96.14,96.2,95.94,96.17,120891.0,93.7097,93.7682,93.5147,93.7389,120891.0
2023-05-05 10:10:00,96.17,96.6,96.16,96.36,173193.0,93.7389,94.1581,93.7292,93.9241,173193.0
2023-05-05 10:20:00,96.36,96.64,96.28,96.57,162488.0,93.9241,94.197,93.8461,94.1288,162488.0
2023-05-05 10:30:00,96.58,96.84,96.56,96.83,97940.0,94.1386,94.392,94.1191,94.3822,97940.0
2023-05-05 10:40:00,96.84,96.96,96.83,96.83,122227.0,94.392,94.509,94.3822,94.3822,122227.0
2023-05-05 10:50:00,96.82,96.83,96.67,96.72,141215.0,94.3725,94.3822,94.2263,94.275,141215.0
2023-05-05 11:00:00,96.69,96.73,96.49,96.5,93658.0,94.2458,94.2848,94.0508,94.0606,93658.0
2023-05-05 11:10:00,96.49,96.63,96.4,96.43,65358.0,94.0508,94.1873,93.9631,93.9924,65358.0
2023-05-05 11:20:00,96.45,96.78,96.41,96.78,80349.0,94.0119,94.3335,93.9729,94.3335,80349.0
2023-05-05 11:30:00,96.78,96.84,96.59,96.78,67284.0,94.3335,94.392,94.1483,94.3335,67284.0
2023-05-05 11:40:00,96.79,96.84,96.7,96.81,79102.0,94.3433,94.392,94.2555,94.3628,79102.0
2023-05-05 11:50:00,96.82,96.86,96.62,96.69,50376.0,94.3725,94.4115,94.1776,94.2458,50376.0
2023-05-05 12:00:00,96.7,96.72,96.58,96.59,58640.0,94.2555,94.275,94.1386,94.1483,58640.0
2023-05-05 12:10:00,96.59,96.6,96.44,96.5,72679.0,94.1483,94.1581,94.0021,94.0606,72679.0
2023-05-05 12:20:00,96.48,96.6,96.47,96.58,75477.0,94.0411,94.1581,94.0313,94.1386,75477.0
2023-05-05 12:30:00,96.59,96.66,96.49,96.51,55463.0,94.1483,94.2165,94.0508,94.0703,55463.0
2023-05-05 12:40:00,96.5,96.63,96.49,96.6,61519.0,94.0606,94.1873,94.0508,94.1581,61519.0
2023-05-05 12:50:00,96.6,96.82,96.57,96.79,59078.0,94.1581,94.3725,94.1288,94.3433,59078.0
2023-05-05 13:00:00,96.79,96.8,96.62,96.63,122821.0,94.3433,94.353,94.1776,94.1873,122821.0
2023-05-05 13:10:00,96.66,96.7,96.53,96.54,49776.0,94.2165,94.2555,94.0898,94.0996,49776.0
2023-05-05 13:20:00,96.55,96.67,96.5,96.63,65372.0,94.1093,94.2263,94.0606,94.1873,65372.0
2023-05-05 13:30:00,96.62,96.73,96.57,96.65,61304.0,94.1776,94.2848,94.1288,94.2068,61304.0
2023-05-05 13:40:00,96.64,96.85,96.63,96.81,166210.0,94.197,94.4017,94.1873,94.3628,166210.0
2023-05-05 13:50:00,96.82,96.86,96.72,96.78,59600.0,94.3725,94.4115,94.275,94.3335,59600.0
2023-05-05 14:00:00,96.78,96.97,96.77,96.95,113587.0,94.3335,94.5187,94.3238,94.4992,113587.0
2023-05-05 14:10:00,96.95,97.0,96.87,96.99,85532.0,94.4992,94.5479,94.4212,94.5382,85532.0
2023-05-05 14:20:00,96.99,97.23,96.98,97.19,209822.0,94.5382,94.7721,94.5285,94.7331,209822.0
2023-05-05 14:30:00,97.19,97.23,97.09,97.15,98843.0,94.7331,94.7721,94.6357,94.6942,98843.0
2023-05-05 14:40:00,97.16,97.28,97.15,97.19,148159.0,94.7039,94.8209,94.6942,94.7331,148159.0
2023-05-05 14:50:00,97.2,97.23,97.08,97.09,163140.0,94.7429,94.7721,94.6259,94.6357,163140.0
2023-05-05 15:00:00,97.09,97.12,96.98,97.11,116878.0,94.6357,94.6649,94.5285,94.6552,116878.0
2023-05-05 15:10:00,97.11,97.25,97.1,97.2,121298.0,94.6552,94.7916,94.6454,94.7429,121298.0
2023-05-05 15:20:00,97.21,97.31,97.18,97.28,164308.0,94.7526,94.8501,94.7234,94.8209,164308.0
2023-05-05 15:30:00,97.28,97.28,96.94,96.95,148553.0,94.8209,94.8209,94.4895,94.4992,148553.0
2023-05-05 15:40:00,96.95,97.04,96.92,96.99,215726.0,94.4992,94.5869,94.47,94.5382,215726.0
2023-05-05 15:50:00,96.99,97.02,96.9,96.98,524969.0,94.5382,94.5674,94.4505,94.5285,524969.0
2023-05-08 09:30:00,97.08,97.28,96.72,96.73,303600.0,94.6259,94.8209,94.275,94.2848,303600.0
2023-05-08 09:40:00,96.73,96.83,96.57,96.69,115171.0,94.2848,94.3822,94.1288,94.2458,115171.0
2023-05-08 09:50:00,96.69,96.9,96.5,96.89,125788.0,94.2458,94.4505,94.0606,94.4407,125788.0
2023-05-08 10:00:00,96.89,97.07,96.82,96.85,119512.0,94.4407,94.6162,94.3725,94.4017,119512.0
2023-05-08 10:10:00,96.85,97.06,96.75,97.01,91813.0,94.4017,94.6064,94.3043,94.5577,91813.0
2023-05-08 10:20:00,97.01,97.12,96.96,97.02,121340.0,94.5577,94.6649,94.509,94.5674,121340.0
2023-05-08 10:30:00,97.02,97.03,96.7,96.74,123683.0,94.5674,94.5772,94.2555,94.2945,123683.0
2023-05-08 10:40:00,96.76,96.94,96.76,96.92,68858.0,94.314,94.4895,94.314,94.47,68858.0
2023-05-08 10:50:00,96.91,96.92,96.66,96.67,77530.0,94.4602,94.47,94.2165,94.2263,77530.0
2023-05-08 11:00:00,96.67,96.8,96.64,96.79,59588.0,94.2263,94.353,94.197,94.3433,59588.0
2023-05-08 11:10:00,96.79,96.82,96.64,96.69,79728.0,94.3433,94.3725,94.197,94.2458,79728.0
2023-05-08 11:20:00,96.69,96.71,96.44,96.47,100068.0,94.2458,94.2653,94.0021,94.0313,100068.0
2023-05-08 11:30:00,96.47,96.6,96.45,96.58,49251.0,94.0313,94.1581,94.0119,94.1386,49251.0
2023-05-08 11:40:00,96.57,96.69,96.55,96.61,47868.0,94.1288,94.2458,94.1093,94.1678,47868.0
2023-05-08 11:50:00,96.6,96.69,96.56,96.67,70611.0,94.1581,94.2458,94.1191,94.2263,70611.0
2023-05-08 12:00:00,96.68,96.74,96.53,96.63,72827.0,94.236,94.2945,94.0898,94.1873,72827.0
2023-05-08 12:10:00,96.63,96.63,96.51,96.61,43992.0,94.1873,94.1873,94.0703,94.1678,43992.0
2023-05-08 12:20:00,96.6,96.63,96.55,96.58,41506.0,94.1581,94.1873,94.1093,94.1386,41506.0
2023-05-08 12:30:00,96.59,96.63,96.52,96.53,43906.0,94.1483,94.1873,94.0801,94.0898,43906.0
2023-05-08 12:40:00,96.53,96.55,96.44,96.54,42917.0,94.0898,94.1093,94.0021,94.0996,42917.0
2023-05-08 12:50:00,96.54,96.62,96.51,96.59,26502.0,94.0996,94.1776,94.0703,94.1483,26502.0
2023-05-08 13:00:00,96.6,96.72,96.6,96.71,35272.0,94.1581,94.275,94.1581,94.2653,35272.0
2023-05-08 13:10:00,96.71,96.79,96.68,96.78,35343.0,94.2653,94.3433,94.236,94.3335,35343.0
2023-05-08 13:20:00,96.78,96.85,96.75,96.78,56236.0,94.3335,94.4017,94.3043,94.3335,56236.0
2023-05-08 13:30:00,96.8,96.88,96.79,96.86,40169.0,94.353,94.431,94.3433,94.4115,40169.0
2023-05-08 13:40:00,96.85,96.86,96.77,96.77,32233.0,94.4017,94.4115,94.3238,94.3238,32233.0
2023-05-08 13:50:00,96.78,96.83,96.75,96.79,42478.0,94.3335,94.3822,94.3043,94.3433,42478.0
2023-05-08 14:00:00,96.8,96.83,96.52,96.61,87347.0,94.353,94.3822,94.0801,94.1678,87347.0
2023-05-08 14:10:00,96.6,96.77,96.58,96.73,53375.0,94.1581,94.3238,94.1386,94.2848,53375.0
2023-05-08 14:20:00,96.72,96.8,96.72,96.78,65750.0,94.275,94.353,94.275,94.3335,65750.0
2023-05-08 14:30:00,96.78,96.84,96.77,96.8,58420.0,94.3335,94.392,94.3238,94.353,58420.0
2023-05-08 14:40:00,96.8,96.87,96.78,96.86,63182.0,94.353,94.4212,94.3335,94.4115,63182.0
2023-05-08 14:50:00,96.86,96.87,96.81,96.84,51472.0,94.4115,94.4212,94.3628,94.392,51472.0
2023-05-08 15:00:00,96.85,96.87,96.79,96.82,55637.0,94.4017,94.4212,94.3433,94.3725,55637.0
2023-05-08 15:10:00,96.82,96.84,96.67,96.73,112507.0,94.3725,94.392,94.2263,94.2848,112507.0
2023-05-08 15:20:00,96.72,96.72,96.56,96.64,87202.0,94.275,94.275,94.1191,94.197,87202.0
2023-05-08 15:30:00,96.63,96.7,96.6,96.66,102015.0,94.1873,94.2555,94.1581,94.2165,102015.0
2023-05-08 15:40:00,96.66,96.74,96.65,96.72,132417.0,94.2165,94.2945,94.2068,94.275,132417.0
2023-05-08 15:50:00,96.71,96.87,96.68,96.78,441559.0,94.2653,94.4212,94.236,94.3335,441559.0
2023-05-09 09:30:00,96.2,96.89,96.2,96.34,384213.0,93.7682,94.4407,93.7682,93.9046,384213.0
2023-05-09 09:40:00,96.35,96.58,96.26,96.5,153749.0,93.9144,94.1386,93.8267,94.0606,153749.0
2023-05-09 09:50:00,96.5,96.71,96.48,96.66,92451.0,94.0606,94.2653,94.0411,94.2165,92451.0
2023-05-09 10:00:00,96.67,96.79,96.47,96.47,118672.0,94.2263,94.3433,94.0313,94.0313,118672.0
2023-05-09 10:10:00,96.47,96.54,96.35,96.41,107699.0,94.0313,94.0996,93.9144,93.9729,107699.0
2023-05-09 10:20:00,96.42,96.49,96.27,96.48,79135.0,93.9826,94.0508,93.8364,94.0411,79135.0
2023-05-09 10:30:00,96.5,96.5,96.36,96.38,80341.0,94.0606,94.0606,93.9241,93.9436,80341.0
2023-05-09 10:40:00,96.37,96.47,96.34,96.41,74312.0,93.9339,94.0313,93.9046,93.9729,74312.0
2023-05-09 10:50:00,96.4,96.56,96.37,96.47,139221.0,93.9631,94.1191,93.9339,94.0313,139221.0
2023-05-09 11:00:00,96.49,96.52,96.37,96.44,90903.0,94.0508,94.0801,93.9339,94.0021,90903.0
2023-05-09 11:10:00,96.44,96.46,96.26,96.45,49486.0,94.0021,94.0216,93.8267,94.0119,49486.0
2023-05-09 11:20:00,96.45,96.45,96.36,96.39,58600.0,94.0119,94.0119,93.9241,93.9534,58600.0
2023-05-09 11:30:00,96.39,96.52,96.38,96.48,40525.0,93.9534,94.0801,93.9436,94.0411,40525.0
2023-05-09 11:40:00,96.47,96.48,96.38,96.46,59186.0,94.0313,94.0411,93.9436,94.0216,59186.0
2023-05-09 11:50:00,96.47,96.53,96.34,96.38,50852.0,94.0313,94.0898,93.9046,93.9436,50852.0
2023-05-09 12:00:00,96.37,96.41,96.32,96.34,51811.0,93.9339,93.9729,93.8851,93.9046,51811.0
2023-05-09 12:10:00,96.34,96.38,96.27,96.35,51225.0,93.9046,93.9436,93.8364,93.9144,51225.0
2023-05-09 12:20:00,96.35,96.46,96.35,96.44,340475.0,93.9144,94.0216,93.9144,94.0021,340475.0
2023-05-09 12:30:00,96.46,96.52,96.35,96.37,60573.0,94.0216,94.0801,93.9144,93.9339,60573.0
2023-05-09 12:40:00,96.37,96.44,96.32,96.43,40699.0,93.9339,94.0021,93.8851,93.9924,40699.0
2023-05-09 12:50:00,96.43,96.57,96.42,96.56,42888.0,93.9924,94.1288,93.9826,94.1191,42888.0
2023-05-09 13:00:00,96.55,96.57,96.46,96.48,52408.0,94.1093,94.1288,94.0216,94.0411,52408.0
2023-05-09 13:10:00,96.48,96.51,96.43,96.5,43059.0,94.0411,94.0703,93.9924,94.0606,43059.0
2023-05-09 13:20:00,96.5,96.59,96.47,96.54,55243.0,94.0606,94.1483,94.0313,94.0996,55243.0
2023-05-09 13:30:00,96.54,96.59,96.5,96.54,37508.0,94.0996,94.1483,94.0606,94.0996,37508.0
2023-05-09 13:40:00,96.55,96.59,96.49,96.58,51312.0,94.1093,94.1483,94.0508,94.1386,51312.0
2023-05-09 13:50:00,96.58,96.66,96.57,96.65,50079.0,94.1386,94.2165,94.1288,94.2068,50079.0
2023-05-09 14:00:00,96.66,96.7,96.59,96.65,42256.0,94.2165,94.2555,94.1483,94.2068,42256.0
2023-05-09 14:10:00,96.65,96.7,96.61,96.66,57233.0,94.2068,94.2555,94.1678,94.2165,57233.0
2023-05-09 14:20:00,96.66,96.68,96.58,96.64,42696.0,94.2165,94.236,94.1386,94.197,42696.0
2023-05-09 14:30:00,96.65,96.68,96.51,96.51,54708.0,94.2068,94.236,94.0703,94.0703,54708.0
2023-05-09 14:40:00,96.51,96.52,96.41,96.47,58339.0,94.0703,94.0801,93.9729,94.0313,58339.0
2023-05-09 14:50:00,96.46,96.48,96.34,96.39,101716.0,94.0216,94.0411,93.9046,93.9534,101716.0
2023-05-09 15:00:00,96.39,96.43,96.2,96.21,167637.0,93.9534,93.9924,93.7682,93.7779,167637.0
2023-05-09 15:10:00,96.21,96.27,96.12,96.2,200539.0,93.7779,93.8364,93.6902,93.7682,200539.0
2023-05-09 15:20:00,96.21,96.31,96.21,96.27,84632.0,93.7779,93.8754,93.7779,93.8364,84632.0
2023-05-09 15:30:00,96.27,96.32,96.17,96.2,107499.0,93.8364,93.8851,93.7389,93.7682,107499.0
2023-05-09 15:40:00,96.2,96.26,96.1,96.16,169288.0,93.7682,93.8267,93.6707,93.7292,169288.0
2023-05-09 15:50:00,96.17,96.28,96.1,96.15,544673.0,93.7389,93.8461,93.6707,93.7194,544673.0
2023-05-10 09:30:00,96.79,97.3,96.58,96.88,187363.0,94.3433,94.8404,94.1386,94.431,187363.0
2023-05-10 09:40:00,96.91,96.91,96.43,96.48,72949.0,94.4602,94.4602,93.9924,94.0411,72949.0
2023-05-10 09:50:00,96.5,96.84,96.47,96.8,83795.0,94.0606,94.392,94.0313,94.353,83795.0
2023-05-10 10:00:00,96.79,97.09,96.79,96.93,111660.0,94.3433,94.6357,94.3433,94.4797,111660.0
2023-05-10 10:10:00,96.9,96.96,96.49,96.5,123699.0,94.4505,94.509,94.0508,94.0606,123699.0
2023-05-10 10:20:00,96.5,96.67,96.49,96.51,59804.0,94.0606,94.2263,94.0508,94.0703,59804.0
2023-05-10 10:30:00,96.53,96.64,96.47,96.54,79413.0,94.0898,94.197,94.0313,94.0996,79413.0
2023-05-10 10:40:00,96.54,96.56,96.25,96.42,101557.0,94.0996,94.1191,93.8169,93.9826,101557.0
2023-05-10 10:50:00,96.4,96.52,96.34,96.5,77794.0,93.9631,94.0801,93.9046,94.0606,77794.0
2023-05-10 11:00:00,96.51,96.58,96.44,96.48,44924.0,94.0703,94.1386,94.0021,94.0411,44924.0
2023-05-10 11:10:00,96.48,96.71,96.42,96.71,65415.0,94.0411,94.2653,93.9826,94.2653,65415.0
2023-05-10 11:20:00,96.71,96.83,96.62,96.77,43329.0,94.2653,94.3822,94.1776,94.3238,43329.0
2023-05-10 11:30:00,96.77,96.89,96.75,96.86,53772.0,94.3238,94.4407,94.3043,94.4115,53772.0
2023-05-10 11:40:00,96.86,96.91,96.77,96.83,38644.0,94.4115,94.4602,94.3238,94.3822,38644.0
2023-05-10 11:50:00,96.83,96.89,96.72,96.83,59429.0,94.3822,94.4407,94.275,94.3822,59429.0
2023-05-10 12:00:00,96.82,96.88,96.64,96.65,59972.0,94.3725,94.431,94.197,94.2068,59972.0
2023-05-10 12:10:00,96.65,96.69,96.6,96.68,35264.0,94.2068,94.2458,94.1581,94.236,35264.0
2023-05-10 12:20:00,96.68,96.75,96.54,96.67,85175.0,94.236,94.3043,94.0996,94.2263,85175.0
2023-05-10 12:30:00,96.67,96.93,96.67,96.92,84011.0,94.2263,94.4797,94.2263,94.47,84011.0
2023-05-10 12:40:00,96.93,96.96,96.84,96.85,43506.0,94.4797,94.509,94.392,94.4017,43506.0
2023-05-10 12:50:00,96.84,96.88,96.79,96.86,50906.0,94.392,94.431,94.3433,94.4115,50906.0
2023-05-10 13:00:00,96.86,96.92,96.81,96.87,31143.0,94.4115,94.47,94.3628,94.4212,31143.0
2023-05-10 13:10:00,96.88,96.92,96.75,96.79,37124.0,94.431,94.47,94.3043,94.3433,37124.0
2023-05-10 13:20:00,96.79,96.8,96.57,96.64,75566.0,94.3433,94.353,94.1288,94.197,75566.0
2023-05-10 13:30:00,96.61,96.76,96.31,96.54,335710.0,94.1678,94.314,93.8754,94.0996,335710.0
2023-05-10 13:40:00,96.53,96.77,96.53,96.74,53031.0,94.0898,94.3238,94.0898,94.2945,53031.0
2023-05-10 13:50:00,96.72,96.9,96.67,96.86,54280.0,94.275,94.4505,94.2263,94.4115,54280.0
2023-05-10 14:00:00,96.85,97.06,96.84,97.01,66650.0,94.4017,94.6064,94.392,94.5577,66650.0
2023-05-10 14:10:00,97.02,97.11,96.99,97.06,65518.0,94.5674,94.6552,94.5382,94.6064,65518.0
2023-05-10 14:20:00,97.03,97.12,96.98,97.08,41044.0,94.5772,94.6649,94.5285,94.6259,41044.0
2023-05-10 14:30:00,97.09,97.3,97.08,97.23,64997.0,94.6357,94.8404,94.6259,94.7721,64997.0
2023-05-10 14:40:00,97.23,97.29,97.15,97.18,61528.0,94.7721,94.8306,94.6942,94.7234,61528.0
2023-05-10 14:50:00,97.19,97.27,97.16,97.27,82859.0,94.7331,94.8111,94.7039,94.8111,82859.0
2023-05-10 15:00:00,97.27,97.31,97.24,97.26,68846.0,94.8111,94.8501,94.7819,94.8014,68846.0
2023-05-10 15:10:00,97.27,97.33,97.23,97.31,81760.0,94.8111,94.8696,94.7721,94.8501,81760.0
2023-05-10 15:20:00,97.32,97.57,97.32,97.53,122151.0,94.8599,95.1035,94.8599,95.0646,122151.0
2023-05-10 15:30:00,97.54,97.65,97.5,97.59,98432.0,95.0743,95.1815,95.0353,95.123,98432.0
2023-05-10 15:40:00,97.59,97.67,97.51,97.63,146589.0,95.123,95.201,95.0451,95.162,146589.0
2023-05-10 15:50:00,97.61,97.68,97.49,97.51,511094.0,95.1425,95.2108,95.0256,95.0451,511094.0
2023-05-11 09:30:00,97.54,97.63,96.33,96.58,183210.0,95.0743,95.162,93.8949,94.1386,183210.0
2023-05-11 09:40:00,96.56,96.81,96.52,96.55,71742.0,94.1191,94.3628,94.0801,94.1093,71742.0
2023-05-11 09:50:00,96.54,96.77,96.48,96.68,92493.0,94.0996,94.3238,94.0411,94.236,92493.0
2023-05-11 10:00:00,96.68,96.75,96.55,96.67,75844.0,94.236,94.3043,94.1093,94.2263,75844.0
2023-05-11 10:10:00,96.73,97.13,96.71,97.08,91003.0,94.2848,94.6747,94.2653,94.6259,91003.0
2023-05-11 10:20:00,97.08,97.13,96.82,96.96,80928.0,94.6259,94.6747,94.3725,94.509,80928.0
2023-05-11 10:30:00,96.97,97.03,96.8,97.0,42601.0,94.5187,94.5772,94.353,94.5479,42601.0
2023-05-11 10:40:00,96.99,97.18,96.91,97.16,44744.0,94.5382,94.7234,94.4602,94.7039,44744.0
2023-05-11 10:50:00,97.18,97.3,97.12,97.23,63577.0,94.7234,94.8404,94.6649,94.7721,63577.0
2023-05-11 11:00:00,97.26,97.35,97.24,97.25,45330.0,94.8014,94.8891,94.7819,94.7916,45330.0
2023-05-11 11:10:00,97.26,97.45,97.25,97.26,58305.0,94.8014,94.9866,94.7916,94.8014,58305.0
2023-05-11 11:20:00,97.29,97.38,97.18,97.37,69717.0,94.8306,94.9183,94.7234,94.9086,69717.0
2023-05-11 11:30:00,97.36,97.54,97.25,97.26,124723.0,94.8988,95.0743,94.7916,94.8014,124723.0
2023-05-11 11:40:00,97.27,97.46,97.24,97.31,45120.0,94.8111,94.9963,94.7819,94.8501,45120.0
2023-05-11 11:50:00,97.28,97.45,97.25,97.32,42558.0,94.8209,94.9866,94.7916,94.8599,42558.0
2023-05-11 12:00:00,97.32,97.34,97.15,97.26,44951.0,94.8599,94.8794,94.6942,94.8014,44951.0
2023-05-11 12:10:00,97.25,97.33,97.19,97.33,37663.0,94.7916,94.8696,94.7331,94.8696,37663.0
2023-05-11 12:20:00,97.35,97.43,97.22,97.27,40196.0,94.8891,94.9671,94.7624,94.8111,40196.0
2023-05-11 12:30:00,97.28,97.34,97.24,97.31,24363.0,94.8209,94.8794,94.7819,94.8501,24363.0
2023-05-11 12:40:00,97.33,97.41,97.31,97.36,20457.0,94.8696,94.9476,94.8501,94.8988,20457.0
2023-05-11 12:50:00,97.37,97.42,97.33,97.37,24199.0,94.9086,94.9573,94.8696,94.9086,24199.0
2023-05-11 13:00:00,97.37,97.37,97.26,97.29,41810.0,94.9086,94.9086,94.8014,94.8306,41810.0
2023-05-11 13:10:00,97.29,97.32,97.21,97.24,36457.0,94.8306,94.8599,94.7526,94.7819,36457.0
2023-05-11 13:20:00,97.25,97.25,97.14,97.14,35283.0,94.7916,94.7916,94.6844,94.6844,35283.0
2023-05-11 13:30:00,97.14,97.28,97.11,97.25,41408.0,94.6844,94.8209,94.6552,94.7916,41408.0
2023-05-11 13:40:00,97.25,97.27,96.97,97.01,114307.0,94.7916,94.8111,94.5187,94.5577,114307.0
2023-05-11 13:50:00,97.01,97.29,96.98,97.29,61311.0,94.5577,94.8306,94.5285,94.8306,61311.0
2023-05-11 14:00:00,97.3,97.34,97.24,97.32,52921.0,94.8404,94.8794,94.7819,94.8599,52921.0
2023-05-11 14:10:00,97.34,97.36,97.24,97.28,55978.0,94.8794,94.8988,94.7819,94.8209,55978.0
2023-05-11 14:20:00,97.28,97.36,97.21,97.33,40917.0,94.8209,94.8988,94.7526,94.8696,40917.0
2023-05-11 14:30:00,97.33,97.38,97.28,97.37,54393.0,94.8696,94.9183,94.8209,94.9086,54393.0
2023-05-11 14:40:00,97.38,97.54,97.38,97.52,83090.0,94.9183,95.0743,94.9183,95.0548,83090.0
2023-05-11 14:50:00,97.51,97.53,97.46,97.48,60183.0,95.0451,95.0646,94.9963,95.0158,60183.0
2023-05-11 15:00:00,97.49,97.5,97.28,97.32,89368.0,95.0256,95.0353,94.8209,94.8599,89368.0
2023-05-11 15:10:00,97.33,97.41,97.11,97.19,156181.0,94.8696,94.9476,94.6552,94.7331,156181.0
2023-05-11 15:20:00,97.18,97.3,97.12,97.22,126316.0,94.7234,94.8404,94.6649,94.7624,126316.0
2023-05-11 15:30:00,97.2,97.27,97.11,97.14,143999.0,94.7429,94.8111,94.6552,94.6844,143999.0
2023-05-11 15:40:00,97.13,97.24,97.05,97.22,138638.0,94.6747,94.7819,94.5967,94.7624,138638.0
2023-05-11 15:50:00,97.22,97.49,97.16,97.44,325173.0,94.7624,95.0256,94.7039,94.9768,325173.0
2023-05-12 09:30:00,97.61,97.88,97.2,97.23,218753.0,95.1425,95.4057,94.7429,94.7721,218753.0
2023-05-12 09:40:00,97.27,97.53,97.19,97.45,65126.0,94.8111,95.0646,94.7331,94.9866,65126.0
2023-05-12 09:50:00,97.45,97.63,97.4,97.51,65502.0,94.9866,95.162,94.9378,95.0451,65502.0
2023-05-12 10:00:00,97.5,97.72,97.45,97.7,103410.0,95.0353,95.2497,94.9866,95.2303,103410.0
2023-05-12 10:10:00,97.7,97.75,97.49,97.65,57776.0,95.2303,95.279,95.0256,95.1815,57776.0
2023-05-12 10:20:00,97.65,97.65,97.49,97.53,41128.0,95.1815,95.1815,95.0256,95.0646,41128.0
2023-05-12 10:30:00,97.52,97.57,97.29,97.41,105636.0,95.0548,95.1035,94.8306,94.9476,105636.0
2023-05-12 10:40:00,97.41,97.41,97.23,97.38,91149.0,94.9476,94.9476,94.7721,94.9183,91149.0
2023-05-12 10:50:00,97.39,97.41,97.24,97.27,72680.0,94.9281,94.9476,94.7819,94.8111,72680.0
2023-05-12 11:00:00,97.28,97.45,97.23,97.42,51866.0,94.8209,94.9866,94.7721,94.9573,51866.0
2023-05-12 11:10:00,97.42,97.44,97.21,97.24,47803.0,94.9573,94.9768,94.7526,94.7819,47803.0
2023-05-12 11:20:00,97.23,97.29,97.17,97.24,69022.0,94.7721,94.8306,94.7137,94.7819,69022.0
2023-05-12 11:30:00,97.22,97.33,97.2,97.23,62091.0,94.7624,94.8696,94.7429,94.7721,62091.0
2023-05-12 11:40:00,97.24,97.44,97.21,97.42,77876.0,94.7819,94.9768,94.7526,94.9573,77876.0
2023-05-12 11:50:00,97.44,97.55,97.4,97.55,76266.0,94.9768,95.084,94.9378,95.084,76266.0
2023-05-12 12:00:00,97.55,97.62,97.38,97.44,57152.0,95.084,95.1523,94.9183,94.9768,57152.0
2023-05-12 12:10:00,97.44,97.44,97.31,97.35,42745.0,94.9768,94.9768,94.8501,94.8891,42745.0
2023-05-12 12:20:00,97.34,97.35,97.22,97.29,65258.0,94.8794,94.8891,94.7624,94.8306,65258.0
2023-05-12 12:30:00,97.27,97.44,97.25,97.34,51922.0,94.8111,94.9768,94.7916,94.8794,51922.0
2023-05-12 12:40:00,97.34,97.35,97.16,97.23,39237.0,94.8794,94.8891,94.7039,94.7721,39237.0
2023-05-12 12:50:00,97.21,97.24,97.04,97.06,61614.0,94.7526,94.7819,94.5869,94.6064,61614.0
2023-05-12 13:00:00,97.05,97.05,96.93,96.98,76587.0,94.5967,94.5967,94.4797,94.5285,76587.0
2023-05-12 13:10:00,96.99,97.15,96.98,97.07,61862.0,94.5382,94.6942,94.5285,94.6162,61862.0
2023-05-12 13:20:00,97.08,97.25,97.02,97.24,43758.0,94.6259,94.7916,94.5674,94.7819,43758.0
2023-05-12 13:30:00,97.24,97.29,97.12,97.14,53903.0,94.7819,94.8306,94.6649,94.6844,53903.0
2023-05-12 13:40:00,97.13,97.29,97.1,97.25,44377.0,94.6747,94.8306,94.6454,94.7916,44377.0
2023-05-12 13:50:00,97.26,97.27,97.06,97.09,83759.0,94.8014,94.8111,94.6064,94.6357,83759.0
2023-05-12 14:00:00,97.08,97.17,97.0,97.16,65706.0,94.6259,94.7137,94.5479,94.7039,65706.0
2023-05-12 14:10:00,97.16,97.19,97.07,97.08,50459.0,94.7039,94.7331,94.6162,94.6259,50459.0
2023-05-12 14:20:00,97.08,97.18,97.02,97.1,64261.0,94.6259,94.7234,94.5674,94.6454,64261.0
2023-05-12 14:30:00,97.11,97.16,97.03,97.08,79640.0,94.6552,94.7039,94.5772,94.6259,79640.0
2023-05-12 14:40:00,97.07,97.19,97.02,97.19,52414.0,94.6162,94.7331,94.5674,94.7331,52414.0
2023-05-12 14:50:00,97.2,97.27,97.18,97.27,46498.0,94.7429,94.8111,94.7234,94.8111,46498.0
2023-05-12 15:00:00,97.28,97.43,97.21,97.42,55275.0,94.8209,94.9671,94.7526,94.9573,55275.0
2023-05-12 15:10:00,97.42,97.44,97.26,97.35,107318.0,94.9573,94.9768,94.8014,94.8891,107318.0
2023-05-12 15:20:00,97.36,97.64,97.35,97.64,172057.0,94.8988,95.1718,94.8891,95.1718,172057.0
2023-05-12 15:30:00,97.64,97.8,97.62,97.73,126136.0,95.1718,95.3277,95.1523,95.2595,126136.0
2023-05-12 15:40:00,97.74,97.87,97.73,97.84,118416.0,95.2692,95.396,95.2595,95.3667,118416.0
2023-05-12 15:50:00,97.84,97.92,97.79,97.85,424289.0,95.3667,95.4447,95.318,95.3765,424289.0
2023-05-15 09:30:00,97.87,97.96,97.24,97.48,135207.0,95.396,95.4837,94.7819,95.0158,135207.0
2023-05-15 09:40:00,97.48,97.48,97.12,97.14,90388.0,95.0158,95.0158,94.6649,94.6844,90388.0
2023-05-15 09:50:00,97.13,97.34,97.04,97.29,58763.0,94.6747,94.8794,94.5869,94.8306,58763.0
2023-05-15 10:00:00,97.29,97.5,97.17,97.26,69701.0,94.8306,95.0353,94.7137,94.8014,69701.0
2023-05-15 10:10:00,97.27,97.29,97.1,97.23,31677.0,94.8111,94.8306,94.6454,94.7721,31677.0
2023-05-15 10:20:00,97.24,97.47,97.22,97.42,35167.0,94.7819,95.0061,94.7624,94.9573,35167.0
2023-05-15 10:30:00,97.43,97.66,97.41,97.62,55834.0,94.9671,95.1913,94.9476,95.1523,55834.0
2023-05-15 10:40:00,97.63,97.84,97.63,97.83,45681.0,95.162,95.3667,95.162,95.357,45681.0
2023-05-15 10:50:00,97.84,97.96,97.69,97.69,76773.0,95.3667,95.4837,95.2205,95.2205,76773.0
2023-05-15 11:00:00,97.69,97.83,97.63,97.81,54331.0,95.2205,95.357,95.162,95.3375,54331.0
2023-05-15 11:10:00,97.83,97.91,97.74,97.74,41923.0,95.357,95.4349,95.2692,95.2692,41923.0
2023-05-15 11:20:00,97.75,97.94,97.74,97.79,39207.0,95.279,95.4642,95.2692,95.318,39207.0
2023-05-15 11:30:00,97.79,97.83,97.7,97.81,84896.0,95.318,95.357,95.2303,95.3375,84896.0
2023-05-15 11:40:00,97.8,97.83,97.62,97.67,69058.0,95.3277,95.357,95.1523,95.201,69058.0
2023-05-15 11:50:00,97.67,97.75,97.59,97.62,150120.0,95.201,95.279,95.123,95.1523,150120.0
2023-05-15 12:00:00,97.62,97.64,97.51,97.58,147605.0,95.1523,95.1718,95.0451,95.1133,147605.0
2023-05-15 12:10:00,97.57,97.6,97.52,97.6,45645.0,95.1035,95.1328,95.0548,95.1328,45645.0
2023-05-15 12:20:00,97.59,97.63,97.49,97.61,33277.0,95.123,95.162,95.0256,95.1425,33277.0
2023-05-15 12:30:00,97.59,97.61,97.49,97.5,38518.0,95.123,95.1425,95.0256,95.0353,38518.0
2023-05-15 12:40:00,97.51,97.6,97.45,97.55,24910.0,95.0451,95.1328,94.9866,95.084,24910.0
2023-05-15 12:50:00,97.55,97.61,97.52,97.61,30665.0,95.084,95.1425,95.0548,95.1425,30665.0
2023-05-15 13:00:00,97.61,97.63,97.54,97.58,31251.0,95.1425,95.162,95.0743,95.1133,31251.0
2023-05-15 13:10:00,97.59,97.65,97.53,97.56,44463.0,95.123,95.1815,95.0646,95.0938,44463.0
2023-05-15 13:20:00,97.56,97.57,97.26,97.29,63215.0,95.0938,95.1035,94.8014,94.8306,63215.0
2023-05-15 13:30:00,97.29,97.39,97.2,97.33,67298.0,94.8306,94.9281,94.7429,94.8696,67298.0
2023-05-15 13:40:00,97.35,97.37,97.21,97.3,48168.0,94.8891,94.9086,94.7526,94.8404,48168.0
2023-05-15 13:50:00,97.3,97.46,97.3,97.43,26583.0,94.8404,94.9963,94.8404,94.9671,26583.0
2023-05-15 14:00:00,97.43,97.53,97.41,97.52,34936.0,94.9671,95.0646,94.9476,95.0548,34936.0
2023-05-15 14:10:00,97.52,97.53,97.38,97.41,57818.0,95.0548,95.0646,94.9183,94.9476,57818.0
2023-05-15 14:20:00,97.4,97.42,97.33,97.34,54060.0,94.9378,94.9573,94.8696,94.8794,54060.0
2023-05-15 14:30:00,97.35,97.42,97.28,97.4,50250.0,94.8891,94.9573,94.8209,94.9378,50250.0
2023-05-15 14:40:00,97.4,97.51,97.38,97.51,35365.0,94.9378,95.0451,94.9183,95.0451,35365.0
2023-05-15 14:50:00,97.51,97.51,97.4,97.43,66575.0,95.0451,95.0451,94.9378,94.9671,66575.0
2023-05-15 15:00:00,97.43,97.52,97.39,97.47,59405.0,94.9671,95.0548,94.9281,95.0061,59405.0
2023-05-15 15:10:00,97.49,97.53,97.44,97.52,47225.0,95.0256,95.0646,94.9768,95.0548,47225.0
2023-05-15 15:20:00,97.52,97.52,97.42,97.48,61263.0,95.0548,95.0548,94.9573,95.0158,61263.0
2023-05-15 15:30:00,97.47,97.53,97.41,97.52,96763.0,95.0061,95.0646,94.9476,95.0548,96763.0
2023-05-15 15:40:00,97.51,97.54,97.36,97.38,91759.0,95.0451,95.0743,94.8988,94.9183,91759.0
2023-05-15 15:50:00,97.37,97.39,97.19,97.3,456092.0,94.9086,94.9281,94.7331,94.8404,456092.0
2023-05-16 09:30:00,97.17,97.27,96.92,97.0,99218.0,94.7137,94.8111,94.47,94.5479,99218.0
2023-05-16 09:40:00,97.0,97.57,97.0,97.56,113850.0,94.5479,95.1035,94.5479,95.0938,113850.0
2023-05-16 09:50:00,97.57,97.63,97.25,97.63,97243.0,95.1035,95.162,94.7916,95.162,97243.0
2023-05-16 10:00:00,97.62,97.89,97.6,97.82,107832.0,95.1523,95.4155,95.1328,95.3472,107832.0
2023-05-16 10:10:00,97.84,97.88,97.67,97.74,149564.0,95.3667,95.4057,95.201,95.2692,149564.0
2023-05-16 10:20:00,97.71,98.08,97.7,98.05,207608.0,95.24,95.6006,95.2303,95.5714,207608.0
2023-05-16 10:30:00,98.04,98.11,97.72,97.77,92135.0,95.5617,95.6299,95.2497,95.2985,92135.0
2023-05-16 10:40:00,97.76,98.0,97.74,97.95,46213.0,95.2887,95.5227,95.2692,95.4739,46213.0
2023-05-16 10:50:00,97.96,98.11,97.9,97.91,98398.0,95.4837,95.6299,95.4252,95.4349,98398.0
2023-05-16 11:00:00,97.92,98.13,97.92,98.1,57969.0,95.4447,95.6494,95.4447,95.6201,57969.0
2023-05-16 11:10:00,98.13,98.29,98.08,98.29,93445.0,95.6494,95.8053,95.6006,95.8053,93445.0
2023-05-16 11:20:00,98.28,98.41,98.19,98.4,84858.0,95.7956,95.9223,95.7079,95.9126,84858.0
2023-05-16 11:30:00,98.38,98.41,98.2,98.25,68145.0,95.8931,95.9223,95.7176,95.7664,68145.0
2023-05-16 11:40:00,98.28,98.66,98.27,98.66,167636.0,95.7956,96.166,95.7858,96.166,167636.0
2023-05-16 11:50:00,98.66,98.7,98.44,98.54,99395.0,96.166,96.205,95.9515,96.049,99395.0
2023-05-16 12:00:00,98.55,98.61,98.48,98.48,55747.0,96.0588,96.1172,95.9905,95.9905,55747.0
2023-05-16 12:10:00,98.48,98.62,98.47,98.56,92809.0,95.9905,96.127,95.9808,96.0685,92809.0
2023-05-16 12:20:00,98.56,98.71,98.53,98.65,90472.0,96.0685,96.2147,96.0393,96.1562,90472.0
2023-05-16 12:30:00,98.66,98.71,98.6,98.69,98945.0,96.166,96.2147,96.1075,96.1952,98945.0
2023-05-16 12:40:00,98.71,98.85,98.61,98.66,106711.0,96.2147,96.3512,96.1172,96.166,106711.0
2023-05-16 12:50:00,98.65,98.72,98.56,98.7,79559.0,96.1562,96.2245,96.0685,96.205,79559.0
2023-05-16 13:00:00,98.7,98.73,98.48,98.54,54137.0,96.205,96.2342,95.9905,96.049,54137.0
2023-05-16 13:10:00,98.54,98.54,98.44,98.44,53303.0,96.049,96.049,95.9515,95.9515,53303.0
2023-05-16 13:20:00,98.45,98.5,98.4,98.43,38304.0,95.9613,96.01,95.9126,95.9418,38304.0
2023-05-16 13:30:00,98.43,98.58,98.4,98.49,45737.0,95.9418,96.088,95.9126,96.0003,45737.0
2023-05-16 13:40:00,98.49,98.54,98.4,98.54,61538.0,96.0003,96.049,95.9126,96.049,61538.0
2023-05-16 13:50:00,98.54,98.65,98.53,98.59,48420.0,96.049,96.1562,96.0393,96.0978,48420.0
2023-05-16 14:00:00,98.61,98.62,98.47,98.5,50999.0,96.1172,96.127,95.9808,96.01,50999.0
2023-05-16 14:10:00,98.51,98.54,98.45,98.49,44880.0,96.0198,96.049,95.9613,96.0003,44880.0
2023-05-16 14:20:00,98.49,98.52,98.42,98.44,35339.0,96.0003,96.0295,95.9321,95.9515,35339.0
2023-05-16 14:30:00,98.46,98.58,98.43,98.56,42689.0,95.971,96.088,95.9418,96.0685,42689.0
2023-05-16 14:40:00,98.56,98.62,98.53,98.55,45702.0,96.0685,96.127,96.0393,96.0588,45702.0
2023-05-16 14:50:00,98.55,98.68,98.52,98.66,96761.0,96.0588,96.1855,96.0295,96.166,96761.0
2023-05-16 15:00:00,98.65,98.69,98.56,98.64,43460.0,96.1562,96.1952,96.0685,96.1465,43460.0
2023-05-16 15:10:00,98.64,98.69,98.56,98.57,79958.0,96.1465,96.1952,96.0685,96.0783,79958.0
2023-05-16 15:20:00,98.56,98.6,98.47,98.5,118451.0,96.0685,96.1075,95.9808,96.01,118451.0
2023-05-16 15:30:00,98.49,98.51,98.39,98.43,121708.0,96.0003,96.0198,95.9028,95.9418,121708.0
2023-05-16 15:40:00,98.42,98.51,98.35,98.44,380451.0,95.9321,96.0198,95.8638,95.9515,380451.0
2023-05-16 15:50:00,98.44,98.48,98.25,98.27,755894.0,95.9515,95.9905,95.7664,95.7858,755894.0
2023-05-17 09:30:00,98.78,99.22,98.78,98.95,240938.0,96.283,96.7118,96.283,96.4487,240938.0
2023-05-17 09:40:00,98.95,98.98,98.47,98.48,111728.0,96.4487,96.4779,95.9808,95.9905,111728.0
2023-05-17 09:50:00,98.49,98.96,98.43,98.96,162180.0,96.0003,96.4584,95.9418,96.4584,162180.0
2023-05-17 10:00:00,98.97,99.07,98.75,98.97,125589.0,96.4681,96.5656,96.2537,96.4681,125589.0
2023-05-17 10:10:00,98.97,99.1,98.89,99.06,106390.0,96.4681,96.5949,96.3902,96.5559,106390.0
2023-05-17 10:20:00,99.06,99.18,99.03,99.13,105930.0,96.5559,96.6728,96.5266,96.6241,105930.0
2023-05-17 10:30:00,99.12,99.21,99.03,99.2,126306.0,96.6144,96.7021,96.5266,96.6923,126306.0
2023-05-17 10:40:00,99.19,99.35,99.18,99.29,159429.0,96.6826,96.8385,96.6728,96.7801,159429.0
2023-05-17 10:50:00,99.28,99.41,99.22,99.41,97261.0,96.7703,96.897,96.7118,96.897,97261.0
2023-05-17 11:00:00,99.41,99.52,99.33,99.43,106946.0,96.897,97.0042,96.819,96.9165,106946.0
2023-05-17 11:10:00,99.42,99.57,99.38,99.43,155263.0,96.9068,97.053,96.8678,96.9165,155263.0
2023-05-17 11:20:00,99.43,99.43,99.11,99.33,103760.0,96.9165,96.9165,96.6046,96.819,103760.0
2023-05-17 11:30:00,99.32,99.39,99.28,99.36,61422.0,96.8093,96.8775,96.7703,96.8483,61422.0
2023-05-17 11:40:00,99.38,99.48,99.38,99.39,75771.0,96.8678,96.9653,96.8678,96.8775,75771.0
2023-05-17 11:50:00,99.39,99.59,99.35,99.59,110832.0,96.8775,97.0725,96.8385,97.0725,110832.0
2023-05-17 12:00:00,99.6,99.72,99.58,99.7,110606.0,97.0822,97.1992,97.0627,97.1797,110606.0
2023-05-17 12:10:00,99.7,99.81,99.67,99.77,164920.0,97.1797,97.2869,97.1505,97.2479,164920.0
2023-05-17 12:20:00,99.77,99.87,99.75,99.81,109411.0,97.2479,97.3454,97.2284,97.2869,109411.0
2023-05-17 12:30:00,99.82,99.84,99.72,99.76,75664.0,97.2967,97.3162,97.1992,97.2382,75664.0
2023-05-17 12:40:00,99.76,99.85,99.74,99.8,56387.0,97.2382,97.3259,97.2187,97.2772,56387.0
2023-05-17 12:50:00,99.8,99.85,99.74,99.84,86400.0,97.2772,97.3259,97.2187,97.3162,86400.0
2023-05-17 13:00:00,99.84,99.99,99.83,99.96,196733.0,97.3162,97.4624,97.3064,97.4331,196733.0
2023-05-17 13:10:00,99.96,99.98,99.89,99.91,99821.0,97.4331,97.4526,97.3649,97.3844,99821.0
2023-05-17 13:20:00,99.91,99.99,99.88,99.98,305754.0,97.3844,97.4624,97.3551,97.4526,305754.0
2023-05-17 13:30:00,99.98,99.99,99.89,99.94,123804.0,97.4526,97.4624,97.3649,97.4136,123804.0
2023-05-17 13:40:00,99.94,100.0,99.92,99.98,188704.0,97.4136,97.4721,97.3941,97.4526,188704.0
2023-05-17 13:50:00,99.98,100.14,99.92,100.09,561193.0,97.4526,97.6086,97.3941,97.5598,561193.0
2023-05-17 14:00:00,100.09,100.1,99.86,99.93,267508.0,97.5598,97.5696,97.3357,97.4039,267508.0
2023-05-17 14:10:00,99.93,100.01,99.82,99.97,352013.0,97.4039,97.4819,97.2967,97.4429,352013.0
2023-05-17 14:20:00,99.97,100.11,99.95,100.11,130362.0,97.4429,97.5793,97.4234,97.5793,130362.0
2023-05-17 14:30:00,100.12,100.2,100.01,100.16,104819.0,97.5891,97.6671,97.4819,97.6281,104819.0
2023-05-17 14:40:00,100.16,100.2,100.04,100.16,124058.0,97.6281,97.6671,97.5111,97.6281,124058.0
2023-05-17 14:50:00,100.16,100.18,100.09,100.12,61575.0,97.6281,97.6476,97.5598,97.5891,61575.0
2023-05-17 15:00:00,100.12,100.3,100.1,100.28,106599.0,97.5891,97.7645,97.5696,97.745,106599.0
2023-05-17 15:10:00,100.28,100.4,100.27,100.34,146722.0,97.745,97.862,97.7353,97.8035,146722.0
2023-05-17 15:20:00,100.33,100.38,100.22,100.3,81621.0,97.7938,97.8425,97.6866,97.7645,81621.0
2023-05-17 15:30:00,100.3,100.36,100.07,100.09,129566.0,97.7645,97.823,97.5403,97.5598,129566.0
2023-05-17 15:40:00,100.09,100.15,99.96,99.98,251077.0,97.5598,97.6183,97.4331,97.4526,251077.0
2023-05-17 15:50:00,99.98,100.06,99.71,99.77,832013.0,97.4526,97.5306,97.1894,97.2479,832013.0
2023-05-18 09:30:00,99.77,100.35,99.73,100.33,172849.0,97.2479,97.8133,97.2089,97.7938,172849.0
2023-05-18 09:40:00,100.36,100.59,100.29,100.55,165522.0,97.823,98.0472,97.7548,98.0082,165522.0
2023-05-18 09:50:00,100.54,100.88,100.45,100.45,177976.0,97.9985,98.3299,97.9107,97.9107,177976.0
2023-05-18 10:00:00,100.49,100.97,100.35,100.95,194198.0,97.9497,98.4176,97.8133,98.3981,194198.0
2023-05-18 10:10:00,100.95,100.98,100.78,100.89,174357.0,98.3981,98.4273,98.2324,98.3396,174357.0
2023-05-18 10:20:00,100.89,101.18,100.88,101.13,156551.0,98.3396,98.6223,98.3299,98.5735,156551.0
2023-05-18 10:30:00,101.14,101.37,101.08,101.35,155188.0,98.5833,98.8075,98.5248,98.788,155188.0
2023-05-18 10:40:00,101.35,101.42,101.16,101.21,202769.0,98.788,98.8562,98.6028,98.6515,202769.0
2023-05-18 10:50:00,101.2,101.25,101.01,101.11,206716.0,98.6418,98.6905,98.4566,98.5541,206716.0
2023-05-18 11:00:00,101.11,101.57,101.1,101.43,170181.0,98.5541,99.0024,98.5443,98.866,170181.0
2023-05-18 11:10:00,101.42,101.5,101.16,101.17,113273.0,98.8562,98.9342,98.6028,98.6125,113273.0
2023-05-18 11:20:00,101.18,101.22,100.96,101.07,63562.0,98.6223,98.6613,98.4078,98.5151,63562.0
2023-05-18 11:30:00,101.07,101.34,100.93,101.28,144235.0,98.5151,98.7782,98.3786,98.7198,144235.0
2023-05-18 11:40:00,101.27,101.65,101.24,101.56,121661.0,98.71,99.0804,98.6808,98.9927,121661.0
2023-05-18 11:50:00,101.55,101.78,101.41,101.54,152378.0,98.9829,99.2071,98.8465,98.9732,152378.0
2023-05-18 12:00:00,101.52,101.57,101.34,101.34,111189.0,98.9537,99.0024,98.7782,98.7782,111189.0
2023-05-18 12:10:00,101.33,101.37,101.03,101.22,219178.0,98.7685,98.8075,98.4761,98.6613,219178.0
2023-05-18 12:20:00,101.22,101.23,100.97,101.12,519469.0,98.6613,98.671,98.4176,98.5638,519469.0
2023-05-18 12:30:00,101.12,101.14,100.8,100.8,543962.0,98.5638,98.5833,98.2519,98.2519,543962.0
2023-05-18 12:40:00,100.8,100.87,100.58,100.87,270734.0,98.2519,98.3201,98.0375,98.3201,270734.0
2023-05-18 12:50:00,100.88,100.88,100.67,100.86,152603.0,98.3299,98.3299,98.1252,98.3104,152603.0
2023-05-18 13:00:00,100.86,100.97,100.75,100.95,94135.0,98.3104,98.4176,98.2032,98.3981,94135.0
2023-05-18 13:10:00,100.95,101.34,100.92,101.34,120591.0,98.3981,98.7782,98.3689,98.7782,120591.0
2023-05-18 13:20:00,101.34,101.56,101.25,101.25,195495.0,98.7782,98.9927,98.6905,98.6905,195495.0
2023-05-18 13:30:00,101.24,101.36,101.19,101.28,98263.0,98.6808,98.7977,98.632,98.7198,98263.0
2023-05-18 13:40:00,101.28,101.36,101.15,101.33,70747.0,98.7198,98.7977,98.593,98.7685,70747.0
2023-05-18 13:50:00,101.34,101.43,101.3,101.36,80335.0,98.7782,98.866,98.7392,98.7977,80335.0
2023-05-18 14:00:00,101.36,101.52,101.25,101.5,113292.0,98.7977,98.9537,98.6905,98.9342,113292.0
2023-05-18 14:10:00,101.51,101.71,101.43,101.7,105733.0,98.9439,99.1389,98.866,99.1291,105733.0
2023-05-18 14:20:00,101.7,101.72,101.43,101.45,85168.0,99.1291,99.1486,98.866,98.8855,85168.0
2023-05-18 14:30:00,101.45,101.53,101.35,101.5,62121.0,98.8855,98.9634,98.788,98.9342,62121.0
2023-05-18 14:40:00,101.5,101.54,101.43,101.5,79906.0,98.9342,98.9732,98.866,98.9342,79906.0
2023-05-18 14:50:00,101.51,101.72,101.49,101.65,86048.0,98.9439,99.1486,98.9244,99.0804,86048.0
2023-05-18 15:00:00,101.65,101.68,101.51,101.66,148920.0,99.0804,99.1096,98.9439,99.0901,148920.0
2023-05-18 15:10:00,101.66,101.73,101.57,101.68,152486.0,99.0901,99.1584,99.0024,99.1096,152486.0
2023-05-18 15:20:00,101.68,101.86,101.61,101.84,121271.0,99.1096,99.2851,99.0414,99.2656,121271.0
2023-05-18 15:30:00,101.85,102.01,101.84,101.99,252993.0,99.2753,99.4313,99.2656,99.4118,252993.0
2023-05-18 15:40:00,101.97,102.32,101.96,102.3,227745.0,99.3923,99.7335,99.3826,99.714,227745.0
2023-05-18 15:50:00,102.31,102.46,102.22,102.35,761489.0,99.7237,99.8699,99.636,99.7627,761489.0
2023-05-19 09:30:00,102.39,102.63,101.92,102.0,441869.0,99.8017,100.0356,99.3436,99.4216,441869.0
2023-05-19 09:40:00,102.0,102.68,101.93,102.54,162487.0,99.4216,100.0844,99.3533,99.9479,162487.0
2023-05-19 09:50:00,102.53,102.82,102.51,102.56,102022.0,99.9382,100.2208,99.9187,99.9674,102022.0
2023-05-19 10:00:00,102.56,102.57,102.17,102.41,146290.0,99.9674,99.9771,99.5873,99.8212,146290.0
2023-05-19 10:10:00,102.39,102.68,102.38,102.49,80751.0,99.8017,100.0844,99.7919,99.8992,80751.0
2023-05-19 10:20:00,102.49,102.69,102.49,102.65,95940.0,99.8992,100.0941,99.8992,100.0551,95940.0
2023-05-19 10:30:00,102.66,102.75,102.62,102.68,117892.0,100.0649,100.1526,100.0259,100.0844,117892.0
2023-05-19 10:40:00,102.67,102.67,102.4,102.51,66660.0,100.0746,100.0746,99.8114,99.9187,66660.0
2023-05-19 10:50:00,102.51,102.75,102.51,102.72,68032.0,99.9187,100.1526,99.9187,100.1234,68032.0
2023-05-19 11:00:00,102.72,102.72,102.24,102.25,80319.0,100.1234,100.1234,99.6555,99.6652,80319.0
2023-05-19 11:10:00,102.24,102.58,102.24,102.57,140054.0,99.6555,99.9869,99.6555,99.9771,140054.0
2023-05-19 11:20:00,102.58,102.66,102.37,102.42,102800.0,99.9869,100.0649,99.7822,99.8309,102800.0
2023-05-19 11:30:00,102.42,102.69,102.42,102.55,99133.0,99.8309,100.0941,99.8309,99.9577,99133.0
2023-05-19 11:40:00,102.54,102.83,102.42,102.82,104128.0,99.9479,100.2306,99.8309,100.2208,104128.0
2023-05-19 11:50:00,102.83,102.93,102.75,102.81,105910.0,100.2306,100.328,100.1526,100.2111,105910.0
2023-05-19 12:00:00,102.8,102.89,102.68,102.82,137746.0,100.2013,100.2891,100.0844,100.2208,137746.0
2023-05-19 12:10:00,102.81,102.96,102.73,102.86,82033.0,100.2111,100.3573,100.1331,100.2598,82033.0
2023-05-19 12:20:00,102.85,102.99,102.85,102.91,88586.0,100.2501,100.3865,100.2501,100.3086,88586.0
2023-05-19 12:30:00,102.9,102.9,102.59,102.83,101827.0,100.2988,100.2988,99.9966,100.2306,101827.0
2023-05-19 12:40:00,102.84,102.87,102.71,102.77,86564.0,100.2403,100.2696,100.1136,100.1721,86564.0
2023-05-19 12:50:00,102.76,102.93,102.73,102.89,54588.0,100.1623,100.328,100.1331,100.2891,54588.0
2023-05-19 13:00:00,102.89,102.97,102.85,102.94,60529.0,100.2891,100.367,100.2501,100.3378,60529.0
2023-05-19 13:10:00,102.94,102.99,102.89,102.98,73643.0,100.3378,100.3865,100.2891,100.3768,73643.0
2023-05-19 13:20:00,102.98,103.06,102.97,103.05,150140.0,100.3768,100.4548,100.367,100.445,150140.0
2023-05-19 13:30:00,103.05,103.06,102.78,102.89,232366.0,100.445,100.4548,100.1818,100.2891,232366.0
2023-05-19 13:40:00,102.88,102.92,102.8,102.81,84624.0,100.2793,100.3183,100.2013,100.2111,84624.0
2023-05-19 13:50:00,102.81,102.82,102.56,102.64,72003.0,100.2111,100.2208,99.9674,100.0454,72003.0
2023-05-19 14:00:00,102.65,102.69,102.5,102.64,84728.0,100.0551,100.0941,99.9089,100.0454,84728.0
2023-05-19 14:10:00,102.63,102.75,102.57,102.74,89736.0,100.0356,100.1526,99.9771,100.1428,89736.0
2023-05-19 14:20:00,102.76,102.89,102.56,102.58,63072.0,100.1623,100.2891,99.9674,99.9869,63072.0
2023-05-19 14:30:00,102.57,102.64,102.52,102.63,79225.0,99.9771,100.0454,99.9284,100.0356,79225.0
2023-05-19 14:40:00,102.63,102.77,102.61,102.72,66854.0,100.0356,100.1721,100.0161,100.1234,66854.0
2023-05-19 14:50:00,102.72,103.03,102.72,103.01,136044.0,100.1234,100.4255,100.1234,100.406,136044.0
2023-05-19 15:00:00,102.99,103.07,102.74,102.84,193709.0,100.3865,100.4645,100.1428,100.2403,193709.0
2023-05-19 15:10:00,102.84,102.97,102.83,102.87,77481.0,100.2403,100.367,100.2306,100.2696,77481.0
2023-05-19 15:20:00,102.87,103.02,102.84,102.95,173320.0,100.2696,100.4158,100.2403,100.3475,173320.0
2023-05-19 15:30:00,102.95,103.04,102.85,102.98,125912.0,100.3475,100.4353,100.2501,100.3768,125912.0
2023-05-19 15:40:00,103.0,103.07,102.81,102.86,199780.0,100.3963,100.4645,100.2111,100.2598,199780.0
2023-05-19 15:50:00,102.86,103.0,102.81,102.82,517421.0,100.2598,100.3963,100.2111,100.2208,517421.0
2023-05-22 09:30:00,102.48,103.1,102.45,102.98,200535.0,99.8894,100.4937,99.8602,100.3768,200535.0
2023-05-22 09:40:00,102.98,103.01,102.75,102.97,117864.0,100.3768,100.406,100.1526,100.367,117864.0
2023-05-22 09:50:00,102.98,102.98,102.56,102.72,158844.0,100.3768,100.3768,99.9674,100.1234,158844.0
2023-05-22 10:00:00,102.72,102.76,102.3,102.36,102503.0,100.1234,100.1623,99.714,99.7725,102503.0
2023-05-22 10:10:00,102.36,102.72,102.35,102.58,92367.0,99.7725,100.1234,99.7627,99.9869,92367.0
2023-05-22 10:20:00,102.58,102.6,102.44,102.47,96124.0,99.9869,100.0064,99.8504,99.8797,96124.0
2023-05-22 10:30:00,102.47,102.49,102.27,102.33,139458.0,99.8797,99.8992,99.6847,99.7432,139458.0
2023-05-22 10:40:00,102.32,102.35,102.11,102.18,132447.0,99.7335,99.7627,99.5288,99.597,132447.0
2023-05-22 10:50:00,102.19,102.23,102.03,102.15,131013.0,99.6068,99.6457,99.4508,99.5678,131013.0
2023-05-22 11:00:00,102.16,102.31,102.14,102.3,77907.0,99.5775,99.7237,99.558,99.714,77907.0
2023-05-22 11:10:00,102.31,102.34,102.22,102.28,84094.0,99.7237,99.753,99.636,99.6945,84094.0
2023-05-22 11:20:00,102.28,102.39,102.18,102.23,53276.0,99.6945,99.8017,99.597,99.6457,53276.0
2023-05-22 11:30:00,102.23,102.31,102.1,102.12,89822.0,99.6457,99.7237,99.519,99.5385,89822.0
2023-05-22 11:40:00,102.1,102.13,101.94,102.02,139905.0,99.519,99.5483,99.3631,99.441,139905.0
2023-05-22 11:50:00,102.02,102.15,101.95,102.01,49849.0,99.441,99.5678,99.3728,99.4313,49849.0
2023-05-22 12:00:00,102.0,102.12,101.98,102.11,67711.0,99.4216,99.5385,99.4021,99.5288,67711.0
2023-05-22 12:10:00,102.12,102.19,101.99,102.05,42804.0,99.5385,99.6068,99.4118,99.4703,42804.0
2023-05-22 12:20:00,102.04,102.07,101.91,101.98,64418.0,99.4605,99.4898,99.3338,99.4021,64418.0
2023-05-22 12:30:00,102.0,102.05,101.76,101.76,72036.0,99.4216,99.4703,99.1876,99.1876,72036.0
2023-05-22 12:40:00,101.76,101.92,101.73,101.88,103999.0,99.1876,99.3436,99.1584,99.3046,103999.0
2023-05-22 12:50:00,101.88,101.97,101.82,101.97,64301.0,99.3046,99.3923,99.2461,99.3923,64301.0
2023-05-22 13:00:00,101.96,102.0,101.9,101.93,60953.0,99.3826,99.4216,99.3241,99.3533,60953.0
2023-05-22 13:10:00,101.93,102.0,101.78,101.95,90057.0,99.3533,99.4216,99.2071,99.3728,90057.0
2023-05-22 13:20:00,101.95,102.08,101.95,102.04,47960.0,99.3728,99.4995,99.3728,99.4605,47960.0
2023-05-22 13:30:00,102.04,102.17,102.0,102.17,50394.0,99.4605,99.5873,99.4216,99.5873,50394.0
2023-05-22 13:40:00,102.17,102.2,102.03,102.07,89480.0,99.5873,99.6165,99.4508,99.4898,89480.0
2023-05-22 13:50:00,102.05,102.12,101.99,102.09,63659.0,99.4703,99.5385,99.4118,99.5093,63659.0
2023-05-22 14:00:00,102.09,102.12,102.03,102.11,56362.0,99.5093,99.5385,99.4508,99.5288,56362.0
2023-05-22 14:10:00,102.11,102.18,102.06,102.14,46433.0,99.5288,99.597,99.48,99.558,46433.0
2023-05-22 14:20:00,102.13,102.22,102.11,102.21,92171.0,99.5483,99.636,99.5288,99.6262,92171.0
2023-05-22 14:30:00,102.22,102.25,102.17,102.25,45296.0,99.636,99.6652,99.5873,99.6652,45296.0
2023-05-22 14:40:00,102.24,102.28,102.19,102.23,55130.0,99.6555,99.6945,99.6068,99.6457,55130.0
2023-05-22 14:50:00,102.24,102.31,102.11,102.22,71333.0,99.6555,99.7237,99.5288,99.636,71333.0
2023-05-22 15:00:00,102.22,102.24,102.08,102.12,61319.0,99.636,99.6555,99.4995,99.5385,61319.0
2023-05-22 15:10:00,102.13,102.13,102.02,102.08,66887.0,99.5483,99.5483,99.441,99.4995,66887.0
2023-05-22 15:20:00,102.08,102.08,101.86,101.91,88673.0,99.4995,99.4995,99.2851,99.3338,88673.0
2023-05-22 15:30:00,101.92,101.98,101.88,101.95,144393.0,99.3436,99.4021,99.3046,99.3728,144393.0
2023-05-22 15:40:00,101.95,102.01,101.87,101.91,152034.0,99.3728,99.4313,99.2948,99.3338,152034.0
2023-05-22 15:50:00,101.91,101.93,101.75,101.77,524338.0,99.3338,99.3533,99.1779,99.1974,524338.0
2023-05-23 09:30:00,101.07,101.16,100.66,100.7,366408.0,98.5151,98.6028,98.1154,98.1544,366408.0
2023-05-23 09:40:00,100.78,100.99,100.66,100.87,166995.0,98.2324,98.4371,98.1154,98.3201,166995.0
2023-05-23 09:50:00,100.86,101.07,100.82,100.98,215311.0,98.3104,98.5151,98.2714,98.4273,215311.0
2023-05-23 10:00:00,100.99,101.22,100.99,101.18,196464.0,98.4371,98.6613,98.4371,98.6223,196464.0
2023-05-23 10:10:00,101.17,101.43,101.14,101.24,174943.0,98.6125,98.866,98.5833,98.6808,174943.0
2023-05-23 10:20:00,101.25,101.25,100.95,101.04,81531.0,98.6905,98.6905,98.3981,98.4858,81531.0
2023-05-23 10:30:00,101.04,101.15,100.91,100.93,69264.0,98.4858,98.593,98.3591,98.3786,69264.0
2023-05-23 10:40:00,100.91,100.91,100.64,100.65,94322.0,98.3591,98.3591,98.0959,98.1057,94322.0
2023-05-23 10:50:00,100.64,100.73,100.52,100.7,82217.0,98.0959,98.1837,97.979,98.1544,82217.0
2023-05-23 11:00:00,100.68,100.76,100.38,100.39,84795.0,98.1349,98.2129,97.8425,97.8523,84795.0
2023-05-23 11:10:00,100.39,100.59,100.25,100.51,172269.0,97.8523,98.0472,97.7158,97.9692,172269.0
2023-05-23 11:20:00,100.51,100.52,100.21,100.25,161833.0,97.9692,97.979,97.6768,97.7158,161833.0
2023-05-23 11:30:00,100.26,100.3,99.9,99.96,161481.0,97.7255,97.7645,97.3746,97.4331,161481.0
2023-05-23 11:40:00,99.96,100.0,99.8,99.83,174515.0,97.4331,97.4721,97.2772,97.3064,174515.0
2023-05-23 11:50:00,99.82,99.94,99.66,99.66,225423.0,97.2967,97.4136,97.1407,97.1407,225423.0
2023-05-23 12:00:00,99.67,99.78,99.56,99.58,113772.0,97.1505,97.2577,97.0432,97.0627,113772.0
2023-05-23 12:10:00,99.57,99.63,99.47,99.52,232394.0,97.053,97.1115,96.9555,97.0042,232394.0
2023-05-23 12:20:00,99.53,99.56,99.22,99.36,167355.0,97.014,97.0432,96.7118,96.8483,167355.0
2023-05-23 12:30:00,99.37,99.62,99.36,99.59,171593.0,96.858,97.1017,96.8483,97.0725,171593.0
2023-05-23 12:40:00,99.59,99.62,99.36,99.56,154279.0,97.0725,97.1017,96.8483,97.0432,154279.0
2023-05-23 12:50:00,99.56,99.97,99.54,99.96,510490.0,97.0432,97.4429,97.0237,97.4331,510490.0
2023-05-23 13:00:00,99.95,99.96,99.55,99.55,99314.0,97.4234,97.4331,97.0335,97.0335,99314.0
2023-05-23 13:10:00,99.55,99.73,99.52,99.68,95923.0,97.0335,97.2089,97.0042,97.1602,95923.0
2023-05-23 13:20:00,99.67,99.68,99.37,99.39,88213.0,97.1505,97.1602,96.858,96.8775,88213.0
2023-05-23 13:30:00,99.37,99.37,99.19,99.28,141679.0,96.858,96.858,96.6826,96.7703,141679.0
2023-05-23 13:40:00,99.29,99.38,99.17,99.19,144215.0,96.7801,96.8678,96.6631,96.6826,144215.0
2023-05-23 13:50:00,99.18,99.2,98.93,98.95,147124.0,96.6728,96.6923,96.4292,96.4487,147124.0
2023-05-23 14:00:00,98.94,99.08,98.89,98.9,153528.0,96.4389,96.5754,96.3902,96.3999,153528.0
2023-05-23 14:10:00,98.9,98.92,98.68,98.75,201725.0,96.3999,96.4194,96.1855,96.2537,201725.0
2023-05-23 14:20:00,98.75,98.99,98.49,98.87,353039.0,96.2537,96.4876,96.0003,96.3707,353039.0
2023-05-23 14:30:00,98.87,99.06,98.82,98.88,98337.0,96.3707,96.5559,96.3219,96.3804,98337.0
2023-05-23 14:40:00,98.88,98.9,98.78,98.8,92560.0,96.3804,96.3999,96.283,96.3024,92560.0
2023-05-23 14:50:00,98.8,98.84,98.72,98.82,80036.0,96.3024,96.3414,96.2245,96.3219,80036.0
2023-05-23 15:00:00,98.84,98.84,98.65,98.77,95283.0,96.3414,96.3414,96.1562,96.2732,95283.0
2023-05-23 15:10:00,98.77,98.81,98.53,98.53,92123.0,96.2732,96.3122,96.0393,96.0393,92123.0
2023-05-23 15:20:00,98.53,98.69,98.5,98.62,158318.0,96.0393,96.1952,96.01,96.127,158318.0
2023-05-23 15:30:00,98.62,98.71,98.58,98.68,148272.0,96.127,96.2147,96.088,96.1855,148272.0
2023-05-23 15:40:00,98.68,98.71,98.48,98.53,225224.0,96.1855,96.2147,95.9905,96.0393,225224.0
2023-05-23 15:50:00,98.53,98.69,98.46,98.53,871777.0,96.0393,96.1952,95.971,96.0393,871777.0
2023-05-24 09:30:00,97.95,97.95,97.29,97.7,337154.0,95.4739,95.4739,94.8306,95.2303,337154.0
2023-05-24 09:40:00,97.7,98.11,97.65,98.11,216374.0,95.2303,95.6299,95.1815,95.6299,216374.0
2023-05-24 09:50:00,98.07,98.58,97.97,98.45,169760.0,95.5909,96.088,95.4934,95.9613,169760.0
2023-05-24 10:00:00,98.45,98.59,98.37,98.59,146777.0,95.9613,96.0978,95.8833,96.0978,146777.0
2023-05-24 10:10:00,98.59,98.88,98.59,98.61,221651.0,96.0978,96.3804,96.0978,96.1172,221651.0
2023-05-24 10:20:00,98.6,98.65,98.29,98.33,176187.0,96.1075,96.1562,95.8053,95.8443,176187.0
2023-05-24 10:30:00,98.34,98.44,98.13,98.16,98607.0,95.8541,95.9515,95.6494,95.6786,98607.0
2023-05-24 10:40:00,98.16,98.23,97.98,98.01,107638.0,95.6786,95.7469,95.5032,95.5324,107638.0
2023-05-24 10:50:00,98.0,98.17,97.96,98.0,64449.0,95.5227,95.6884,95.4837,95.5227,64449.0
2023-05-24 11:00:00,98.02,98.15,97.84,98.06,70896.0,95.5422,95.6689,95.3667,95.5812,70896.0
2023-05-24 11:10:00,98.06,98.31,98.05,98.29,87266.0,95.5812,95.8248,95.5714,95.8053,87266.0
2023-05-24 11:20:00,98.29,98.63,98.28,98.46,97261.0,95.8053,96.1367,95.7956,95.971,97261.0
2023-05-24 11:30:00,98.46,98.59,98.37,98.53,79501.0,95.971,96.0978,95.8833,96.0393,79501.0
2023-05-24 11:40:00,98.54,98.58,98.37,98.46,83647.0,96.049,96.088,95.8833,95.971,83647.0
2023-05-24 11:50:00,98.45,98.49,98.18,98.25,46458.0,95.9613,96.0003,95.6981,95.7664,46458.0
2023-05-24 12:00:00,98.25,98.5,98.24,98.42,70030.0,95.7664,96.01,95.7566,95.9321,70030.0
2023-05-24 12:10:00,98.43,98.45,98.27,98.31,82169.0,95.9418,95.9613,95.7858,95.8248,82169.0
2023-05-24 12:20:00,98.33,98.34,98.22,98.23,41838.0,95.8443,95.8541,95.7371,95.7469,41838.0
2023-05-24 12:30:00,98.23,98.37,98.22,98.37,38499.0,95.7469,95.8833,95.7371,95.8833,38499.0
2023-05-24 12:40:00,98.37,98.4,98.21,98.24,65264.0,95.8833,95.9126,95.7274,95.7566,65264.0
2023-05-24 12:50:00,98.24,98.37,98.24,98.36,42229.0,95.7566,95.8833,95.7566,95.8736,42229.0
2023-05-24 13:00:00,98.36,98.48,98.31,98.44,47833.0,95.8736,95.9905,95.8248,95.9515,47833.0
2023-05-24 13:10:00,98.44,98.47,98.35,98.46,37093.0,95.9515,95.9808,95.8638,95.971,37093.0
2023-05-24 13:20:00,98.46,98.59,98.42,98.45,56659.0,95.971,96.0978,95.9321,95.9613,56659.0
2023-05-24 13:30:00,98.44,98.56,98.41,98.56,56387.0,95.9515,96.0685,95.9223,96.0685,56387.0
2023-05-24 13:40:00,98.56,98.63,98.49,98.53,80608.0,96.0685,96.1367,96.0003,96.0393,80608.0
2023-05-24 13:50:00,98.53,98.63,98.53,98.62,42614.0,96.0393,96.1367,96.0393,96.127,42614.0
2023-05-24 14:00:00,98.63,98.69,98.44,98.45,59528.0,96.1367,96.1952,95.9515,95.9613,59528.0
2023-05-24 14:10:00,98.44,98.5,98.41,98.45,41572.0,95.9515,96.01,95.9223,95.9613,41572.0
2023-05-24 14:20:00,98.44,98.44,98.29,98.32,41424.0,95.9515,95.9515,95.8053,95.8346,41424.0
2023-05-24 14:30:00,98.33,98.48,98.3,98.44,59039.0,95.8443,95.9905,95.8151,95.9515,59039.0
2023-05-24 14:40:00,98.44,98.48,98.39,98.43,34527.0,95.9515,95.9905,95.9028,95.9418,34527.0
2023-05-24 14:50:00,98.43,98.49,98.31,98.32,52940.0,95.9418,96.0003,95.8248,95.8346,52940.0
2023-05-24 15:00:00,98.31,98.4,98.24,98.37,49143.0,95.8248,95.9126,95.7566,95.8833,49143.0
2023-05-24 15:10:00,98.36,98.58,98.34,98.56,74907.0,95.8736,96.088,95.8541,96.0685,74907.0
2023-05-24 15:20:00,98.56,98.75,98.55,98.66,93287.0,96.0685,96.2537,96.0588,96.166,93287.0
2023-05-24 15:30:00,98.66,98.75,98.47,98.52,125963.0,96.166,96.2537,95.9808,96.0295,125963.0
2023-05-24 15:40:00,98.52,98.53,98.26,98.4,143179.0,96.0295,96.0393,95.7761,95.9126,143179.0
2023-05-24 15:50:00,98.37,98.39,98.18,98.32,534747.0,95.8833,95.9028,95.6981,95.8346,534747.0
2023-05-25 09:30:00,99.15,99.75,98.77,99.74,303218.0,96.6436,97.2284,96.2732,97.2187,303218.0
2023-05-25 09:40:00,99.73,100.35,99.73,99.99,513149.0,97.2089,97.8133,97.2089,97.4624,513149.0
2023-05-25 09:50:00,100.0,100.41,99.82,100.41,401460.0,97.4721,97.8717,97.2967,97.8717,401460.0
2023-05-25 10:00:00,100.4,100.77,100.25,100.73,306616.0,97.862,98.2226,97.7158,98.1837,306616.0
2023-05-25 10:10:00,100.73,100.94,100.61,100.88,262609.0,98.1837,98.3884,98.0667,98.3299,262609.0
2023-05-25 10:20:00,100.86,101.47,100.75,101.47,377685.0,98.3104,98.905,98.2032,98.905,377685.0
2023-05-25 10:30:00,101.46,101.72,101.27,101.43,496805.0,98.8952,99.1486,98.71,98.866,496805.0
2023-05-25 10:40:00,101.42,101.93,101.41,101.78,273261.0,98.8562,99.3533,98.8465,99.2071,273261.0
2023-05-25 10:50:00,101.79,101.93,101.72,101.86,187271.0,99.2169,99.3533,99.1486,99.2851,187271.0
2023-05-25 11:00:00,101.85,102.19,101.73,102.17,238680.0,99.2753,99.6068,99.1584,99.5873,238680.0
2023-05-25 11:10:00,102.17,102.42,101.9,101.93,207465.0,99.5873,99.8309,99.3241,99.3533,207465.0
2023-05-25 11:20:00,101.92,102.26,101.78,102.2,154385.0,99.3436,99.675,99.2071,99.6165,154385.0
2023-05-25 11:30:00,102.2,102.27,101.93,102.18,101543.0,99.6165,99.6847,99.3533,99.597,101543.0
2023-05-25 11:40:00,102.19,102.5,102.1,102.35,193225.0,99.6068,99.9089,99.519,99.7627,193225.0
2023-05-25 11:50:00,102.35,102.47,102.16,102.31,257438.0,99.7627,99.8797,99.5775,99.7237,257438.0
2023-05-25 12:00:00,102.31,102.56,102.28,102.45,180397.0,99.7237,99.9674,99.6945,99.8602,180397.0
2023-05-25 12:10:00,102.45,102.59,102.27,102.35,241748.0,99.8602,99.9966,99.6847,99.7627,241748.0
2023-05-25 12:20:00,102.4,102.79,102.35,102.78,201567.0,99.8114,100.1916,99.7627,100.1818,201567.0
2023-05-25 12:30:00,102.77,102.82,102.7,102.74,166209.0,100.1721,100.2208,100.1039,100.1428,166209.0
2023-05-25 12:40:00,102.75,102.88,102.7,102.78,193552.0,100.1526,100.2793,100.1039,100.1818,193552.0
2023-05-25 12:50:00,102.75,102.8,102.64,102.67,165828.0,100.1526,100.2013,100.0454,100.0746,165828.0
2023-05-25 13:00:00,102.68,102.93,102.66,102.82,127163.0,100.0844,100.328,100.0649,100.2208,127163.0
2023-05-25 13:10:00,102.83,102.96,102.82,102.91,117906.0,100.2306,100.3573,100.2208,100.3086,117906.0
2023-05-25 13:20:00,102.92,103.17,102.89,103.12,162246.0,100.3183,100.562,100.2891,100.5132,162246.0
2023-05-25 13:30:00,103.13,103.14,102.96,103.06,144022.0,100.523,100.5327,100.3573,100.4548,144022.0
2023-05-25 13:40:00,103.08,103.16,103.02,103.09,75408.0,100.4743,100.5522,100.4158,100.484,75408.0
2023-05-25 13:50:00,103.1,103.22,103.06,103.21,122227.0,100.4937,100.6107,100.4548,100.601,122227.0
2023-05-25 14:00:00,103.22,103.46,103.2,103.22,182655.0,100.6107,100.8446,100.5912,100.6107,182655.0
2023-05-25 14:10:00,103.22,103.4,103.14,103.4,138276.0,100.6107,100.7862,100.5327,100.7862,138276.0
2023-05-25 14:20:00,103.4,103.44,103.28,103.37,131008.0,100.7862,100.8252,100.6692,100.7569,131008.0
2023-05-25 14:30:00,103.38,103.45,103.2,103.45,171349.0,100.7667,100.8349,100.5912,100.8349,171349.0
2023-05-25 14:40:00,103.44,103.45,103.08,103.1,237361.0,100.8252,100.8349,100.4743,100.4937,237361.0
2023-05-25 14:50:00,103.11,103.48,103.09,103.42,155645.0,100.5035,100.8641,100.484,100.8057,155645.0
2023-05-25 15:00:00,103.42,103.7,103.39,103.68,280584.0,100.8057,101.0786,100.7764,101.0591,280584.0
2023-05-25 15:10:00,103.68,103.76,103.59,103.65,259246.0,101.0591,101.1371,100.9714,101.0298,259246.0
2023-05-25 15:20:00,103.65,104.0,103.61,103.93,224331.0,101.0298,101.371,100.9909,101.3028,224331.0
2023-05-25 15:30:00,103.93,104.14,103.82,104.04,726471.0,101.3028,101.5075,101.1955,101.41,726471.0
2023-05-25 15:40:00,104.05,104.31,104.03,104.18,752354.0,101.4197,101.6732,101.4002,101.5464,752354.0
2023-05-25 15:50:00,104.18,104.66,104.07,104.28,2206635.0,101.5464,102.0143,101.4392,101.6439,2206635.0
2023-05-26 09:30:00,104.35,105.48,104.35,105.11,516705.0,101.7121,102.8136,101.7121,102.4529,516705.0
2023-05-26 09:40:00,105.15,105.69,105.11,105.49,234914.0,102.4919,103.0183,102.4529,102.8233,234914.0
2023-05-26 09:50:00,105.49,105.64,105.13,105.32,238210.0,102.8233,102.9695,102.4724,102.6576,238210.0
2023-05-26 10:00:00,105.3,105.48,104.95,105.09,235037.0,102.6381,102.8136,102.297,102.4334,235037.0
2023-05-26 10:10:00,105.09,105.59,105.04,105.58,335128.0,102.4334,102.9208,102.3847,102.9111,335128.0
2023-05-26 10:20:00,105.59,105.87,105.57,105.86,205014.0,102.9208,103.1937,102.9013,103.184,205014.0
2023-05-26 10:30:00,105.87,105.93,105.7,105.91,316916.0,103.1937,103.2522,103.028,103.2327,316916.0
2023-05-26 10:40:00,105.92,106.23,105.88,106.15,327364.0,103.2425,103.5446,103.2035,103.4666,327364.0
2023-05-26 10:50:00,106.15,106.2,105.89,106.14,138838.0,103.4666,103.5154,103.2132,103.4569,138838.0
2023-05-26 11:00:00,106.15,106.21,105.65,105.66,185486.0,103.4666,103.5251,102.9793,102.989,185486.0
2023-05-26 11:10:00,105.66,105.81,105.53,105.63,209888.0,102.989,103.1352,102.8623,102.9598,209888.0
2023-05-26 11:20:00,105.64,105.67,105.08,105.34,314769.0,102.9695,102.9988,102.4237,102.6771,314769.0
2023-05-26 11:30:00,105.33,105.46,104.25,104.81,463957.0,102.6674,102.7941,101.6147,102.1605,463957.0
2023-05-26 11:40:00,104.82,105.04,104.69,104.99,159758.0,102.1703,102.3847,102.0436,102.336,159758.0
2023-05-26 11:50:00,104.99,105.13,104.88,104.91,131511.0,102.336,102.4724,102.2288,102.258,131511.0
2023-05-26 12:00:00,104.92,104.93,104.68,104.69,147979.0,102.2677,102.2775,102.0338,102.0436,147979.0
2023-05-26 12:10:00,104.7,104.82,104.63,104.72,133657.0,102.0533,102.1703,101.9851,102.0728,133657.0
2023-05-26 12:20:00,104.73,104.86,104.66,104.76,122500.0,102.0825,102.2093,102.0143,102.1118,122500.0
2023-05-26 12:30:00,104.75,104.75,104.59,104.64,132516.0,102.102,102.102,101.9461,101.9948,132516.0
2023-05-26 12:40:00,104.64,104.65,104.45,104.51,141727.0,101.9948,102.0046,101.8096,101.8681,141727.0
2023-05-26 12:50:00,104.51,104.56,104.39,104.44,124243.0,101.8681,101.9168,101.7511,101.7999,124243.0
2023-05-26 13:00:00,104.44,104.44,104.33,104.35,111457.0,101.7999,101.7999,101.6927,101.7121,111457.0
2023-05-26 13:10:00,104.36,104.49,104.25,104.37,238038.0,101.7219,101.8486,101.6147,101.7316,238038.0
2023-05-26 13:20:00,104.38,104.4,104.2,104.25,188617.0,101.7414,101.7609,101.5659,101.6147,188617.0
2023-05-26 13:30:00,104.25,104.29,104.08,104.09,521597.0,101.6147,101.6537,101.449,101.4587,521597.0
2023-05-26 13:40:00,104.09,104.45,104.03,104.39,243547.0,101.4587,101.8096,101.4002,101.7511,243547.0
2023-05-26 13:50:00,104.39,104.64,104.38,104.61,152762.0,101.7511,101.9948,101.7414,101.9656,152762.0
2023-05-26 14:00:00,104.61,104.69,104.51,104.62,212694.0,101.9656,102.0436,101.8681,101.9753,212694.0
2023-05-26 14:10:00,104.62,104.7,104.48,104.48,153123.0,101.9753,102.0533,101.8389,101.8389,153123.0
2023-05-26 14:20:00,104.48,104.73,104.46,104.62,171870.0,101.8389,102.0825,101.8194,101.9753,171870.0
2023-05-26 14:30:00,104.62,104.65,104.42,104.56,205343.0,101.9753,102.0046,101.7804,101.9168,205343.0
2023-05-26 14:40:00,104.57,104.61,104.38,104.44,173192.0,101.9266,101.9656,101.7414,101.7999,173192.0
2023-05-26 14:50:00,104.44,104.5,104.31,104.32,163355.0,101.7999,101.8584,101.6732,101.6829,163355.0
2023-05-26 15:00:00,104.31,104.35,104.15,104.23,217272.0,101.6732,101.7121,101.5172,101.5952,217272.0
2023-05-26 15:10:00,104.25,104.34,104.1,104.21,205835.0,101.6147,101.7024,101.4685,101.5757,205835.0
2023-05-26 15:20:00,104.2,104.29,104.14,104.25,147967.0,101.5659,101.6537,101.5075,101.6147,147967.0
2023-05-26 15:30:00,104.25,104.4,104.19,104.2,272228.0,101.6147,101.7609,101.5562,101.5659,272228.0
2023-05-26 15:40:00,104.21,104.28,104.12,104.25,268833.0,101.5757,101.6439,101.488,101.6147,268833.0
2023-05-26 15:50:00,104.24,104.3,104.03,104.09,907635.0,101.6049,101.6634,101.4002,101.4587,907635.0
2023-05-30 09:30:00,104.9,105.15,104.61,105.15,318131.0,102.2482,102.4919,101.9656,102.4919,318131.0
2023-05-30 09:40:00,105.15,105.98,105.1,105.34,356584.0,102.4919,103.3009,102.4432,102.6771,356584.0
2023-05-30 09:50:00,105.34,105.62,105.14,105.33,346783.0,102.6771,102.95,102.4822,102.6674,346783.0
2023-05-30 10:00:00,105.32,105.56,104.9,105.1,382288.0,102.6576,102.8916,102.2482,102.4432,382288.0
2023-05-30 10:10:00,105.11,105.16,104.64,105.07,137412.0,102.4529,102.5017,101.9948,102.4139,137412.0
2023-05-30 10:20:00,105.07,105.15,104.73,104.89,95463.0,102.4139,102.4919,102.0825,102.2385,95463.0
2023-05-30 10:30:00,104.89,105.05,104.74,104.95,115078.0,102.2385,102.3945,102.0923,102.297,115078.0
2023-05-30 10:40:00,104.95,105.26,104.84,105.17,217386.0,102.297,102.5991,102.1898,102.5114,217386.0
2023-05-30 10:50:00,105.18,105.21,104.95,105.07,71042.0,102.5212,102.5504,102.297,102.4139,71042.0
2023-05-30 11:00:00,105.06,105.14,104.71,104.73,122051.0,102.4042,102.4822,102.063,102.0825,122051.0
2023-05-30 11:10:00,104.72,104.73,104.26,104.28,146480.0,102.0728,102.0825,101.6244,101.6439,146480.0
2023-05-30 11:20:00,104.26,104.62,104.19,104.59,137849.0,101.6244,101.9753,101.5562,101.9461,137849.0
2023-05-30 11:30:00,104.59,104.93,104.59,104.89,58906.0,101.9461,102.2775,101.9461,102.2385,58906.0
2023-05-30 11:40:00,104.9,104.96,104.79,104.82,64735.0,102.2482,102.3067,102.141,102.1703,64735.0
2023-05-30 11:50:00,104.81,105.12,104.71,105.1,126489.0,102.1605,102.4627,102.063,102.4432,126489.0
2023-05-30 12:00:00,105.09,105.14,104.97,105.05,77886.0,102.4334,102.4822,102.3165,102.3945,77886.0
2023-05-30 12:10:00,105.05,105.17,104.8,104.87,90500.0,102.3945,102.5114,102.1508,102.219,90500.0
2023-05-30 12:20:00,104.86,105.17,104.86,104.94,52164.0,102.2093,102.5114,102.2093,102.2872,52164.0
2023-05-30 12:30:00,104.92,105.1,104.87,105.0,73203.0,102.2677,102.4432,102.219,102.3457,73203.0
2023-05-30 12:40:00,105.0,105.16,104.91,105.12,77084.0,102.3457,102.5017,102.258,102.4627,77084.0
2023-05-30 12:50:00,105.12,105.29,105.03,105.18,191892.0,102.4627,102.6284,102.375,102.5212,191892.0
2023-05-30 13:00:00,105.17,105.26,105.06,105.14,162283.0,102.5114,102.5991,102.4042,102.4822,162283.0
2023-05-30 13:10:00,105.13,105.37,105.09,105.28,71988.0,102.4724,102.7064,102.4334,102.6186,71988.0
2023-05-30 13:20:00,105.26,105.27,105.01,105.14,71042.0,102.5991,102.6089,102.3555,102.4822,71042.0
2023-05-30 13:30:00,105.14,105.31,105.13,105.14,86079.0,102.4822,102.6479,102.4724,102.4822,86079.0
2023-05-30 13:40:00,105.15,105.24,105.12,105.22,64019.0,102.4919,102.5797,102.4627,102.5602,64019.0
2023-05-30 13:50:00,105.22,105.28,105.05,105.08,73790.0,102.5602,102.6186,102.3945,102.4237,73790.0
2023-05-30 14:00:00,105.08,105.11,104.87,104.92,121808.0,102.4237,102.4529,102.219,102.2677,121808.0
2023-05-30 14:10:00,104.92,105.09,104.9,105.04,209060.0,102.2677,102.4334,102.2482,102.3847,209060.0
2023-05-30 14:20:00,105.05,105.27,105.04,105.17,165422.0,102.3945,102.6089,102.3847,102.5114,165422.0
2023-05-30 14:30:00,105.17,105.21,105.07,105.13,90380.0,102.5114,102.5504,102.4139,102.4724,90380.0
2023-05-30 14:40:00,105.14,105.52,105.13,105.34,176868.0,102.4822,102.8526,102.4724,102.6771,176868.0
2023-05-30 14:50:00,105.34,105.44,105.24,105.32,105676.0,102.6771,102.7746,102.5797,102.6576,105676.0
2023-05-30 15:00:00,105.31,105.44,105.24,105.44,95792.0,102.6479,102.7746,102.5797,102.7746,95792.0
2023-05-30 15:10:00,105.44,105.45,105.31,105.37,174696.0,102.7746,102.7843,102.6479,102.7064,174696.0
2023-05-30 15:20:00,105.37,105.54,105.34,105.46,169086.0,102.7064,102.8721,102.6771,102.7941,169086.0
2023-05-30 15:30:00,105.47,105.52,105.34,105.4,214701.0,102.8038,102.8526,102.6771,102.7356,214701.0
2023-05-30 15:40:00,105.4,105.49,105.37,105.38,488505.0,102.7356,102.8233,102.7064,102.7161,488505.0
2023-05-30 15:50:00,105.38,105.41,105.17,105.18,734333.0,102.7161,102.7454,102.5114,102.5212,734333.0
2023-05-31 09:30:00,104.47,104.96,104.15,104.96,357194.0,101.8291,102.3067,101.5172,102.3067,357194.0
2023-05-31 09:40:00,104.95,105.15,104.8,105.15,257109.0,102.297,102.4919,102.1508,102.4919,257109.0
2023-05-31 09:50:00,105.14,105.2,104.94,105.19,215389.0,102.4822,102.5407,102.2872,102.5309,215389.0
2023-05-31 10:00:00,105.19,105.41,104.91,104.92,224976.0,102.5309,102.7454,102.258,102.2677,224976.0
2023-05-31 10:10:00,104.92,104.97,104.53,104.95,135346.0,102.2677,102.3165,101.8876,102.297,135346.0
2023-05-31 10:20:00,104.94,104.95,104.65,104.83,174775.0,102.2872,102.297,102.0046,102.18,174775.0
2023-05-31 10:30:00,104.82,104.89,104.62,104.87,116876.0,102.1703,102.2385,101.9753,102.219,116876.0
2023-05-31 10:40:00,104.85,104.99,104.84,104.87,71225.0,102.1995,102.336,102.1898,102.219,71225.0
2023-05-31 10:50:00,104.86,105.17,104.85,105.11,106593.0,102.2093,102.5114,102.1995,102.4529,106593.0
2023-05-31 11:00:00,105.12,105.2,105.05,105.2,65588.0,102.4627,102.5407,102.3945,102.5407,65588.0
2023-05-31 11:10:00,105.2,105.4,105.19,105.35,52304.0,102.5407,102.7356,102.5309,102.6869,52304.0
2023-05-31 11:20:00,105.38,105.5,105.29,105.39,49243.0,102.7161,102.8331,102.6284,102.7259,49243.0
2023-05-31 11:30:00,105.37,105.54,105.35,105.46,77736.0,102.7064,102.8721,102.6869,102.7941,77736.0
2023-05-31 11:40:00,105.45,105.72,105.39,105.69,124788.0,102.7843,103.0475,102.7259,103.0183,124788.0
2023-05-31 11:50:00,105.69,105.71,105.55,105.64,57453.0,103.0183,103.0378,102.8818,102.9695,57453.0
2023-05-31 12:00:00,105.64,105.92,105.57,105.9,96291.0,102.9695,103.2425,102.9013,103.223,96291.0
2023-05-31 12:10:00,105.91,105.95,105.61,105.61,81150.0,103.2327,103.2717,102.9403,102.9403,81150.0
2023-05-31 12:20:00,105.62,105.83,105.56,105.66,227668.0,102.95,103.1547,102.8916,102.989,227668.0
2023-05-31 12:30:00,105.68,105.81,105.49,105.66,128151.0,103.0085,103.1352,102.8233,102.989,128151.0
2023-05-31 12:40:00,105.66,105.85,105.54,105.82,91074.0,102.989,103.1742,102.8721,103.145,91074.0
2023-05-31 12:50:00,105.82,105.87,105.61,105.76,88912.0,103.145,103.1937,102.9403,103.0865,88912.0
2023-05-31 13:00:00,105.77,105.81,105.68,105.69,96994.0,103.0963,103.1352,103.0085,103.0183,96994.0
2023-05-31 13:10:00,105.7,105.76,105.62,105.67,55070.0,103.028,103.0865,102.95,102.9988,55070.0
2023-05-31 13:20:00,105.67,105.7,105.62,105.68,55467.0,102.9988,103.028,102.95,103.0085,55467.0
2023-05-31 13:30:00,105.69,105.91,105.67,105.88,93123.0,103.0183,103.2327,102.9988,103.2035,93123.0
2023-05-31 13:40:00,105.89,105.94,105.82,105.89,268816.0,103.2132,103.262,103.145,103.2132,268816.0
2023-05-31 13:50:00,105.9,105.98,105.83,105.89,100501.0,103.223,103.3009,103.1547,103.2132,100501.0
2023-05-31 14:00:00,105.89,105.99,105.84,105.98,89252.0,103.2132,103.3107,103.1645,103.3009,89252.0
2023-05-31 14:10:00,105.98,106.1,105.9,105.91,189700.0,103.3009,103.4179,103.223,103.2327,189700.0
2023-05-31 14:20:00,105.93,105.94,105.84,105.85,72694.0,103.2522,103.262,103.1645,103.1742,72694.0
2023-05-31 14:30:00,105.84,105.85,105.66,105.78,97706.0,103.1645,103.1742,102.989,103.106,97706.0
2023-05-31 14:40:00,105.79,105.85,105.74,105.84,88843.0,103.1157,103.1742,103.067,103.1645,88843.0
2023-05-31 14:50:00,105.83,105.83,105.59,105.69,110010.0,103.1547,103.1547,102.9208,103.0183,110010.0
2023-05-31 15:00:00,105.7,105.83,105.67,105.82,95531.0,103.028,103.1547,102.9988,103.145,95531.0
2023-05-31 15:10:00,105.82,105.9,105.78,105.8,102634.0,103.145,103.223,103.106,103.1255,102634.0
2023-05-31 15:20:00,105.8,105.9,105.77,105.82,160724.0,103.1255,103.223,103.0963,103.145,160724.0
2023-05-31 15:30:00,105.82,106.05,105.78,106.02,246231.0,103.145,103.3692,103.106,103.3399,246231.0
2023-05-31 15:40:00,106.01,106.4,105.98,106.38,322344.0,103.3302,103.7103,103.3009,103.6908,322344.0
2023-05-31 15:50:00,106.39,106.49,105.95,105.99,773084.0,103.7006,103.7981,103.2717,103.3107,773084.0
2023-06-01 09:30:00,104.88,105.5,104.78,105.05,466419.0,102.2288,102.8331,102.1313,102.3945,466419.0
2023-06-01 09:40:00,105.04,105.67,105.04,105.48,164735.0,102.3847,102.9988,102.3847,102.8136,164735.0
2023-06-01 09:50:00,105.5,105.71,105.31,105.59,128579.0,102.8331,103.0378,102.6479,102.9208,128579.0
2023-06-01 10:00:00,105.6,105.72,105.31,105.35,101693.0,102.9306,103.0475,102.6479,102.6869,101693.0
2023-06-01 10:10:00,105.35,105.75,105.24,105.45,95427.0,102.6869,103.0768,102.5797,102.7843,95427.0
2023-06-01 10:20:00,105.44,105.44,105.2,105.37,144960.0,102.7746,102.7746,102.5407,102.7064,144960.0
2023-06-01 10:30:00,105.37,105.37,105.08,105.12,87431.0,102.7064,102.7064,102.4237,102.4627,87431.0
2023-06-01 10:40:00,105.11,105.25,105.04,105.13,161561.0,102.4529,102.5894,102.3847,102.4724,161561.0
2023-06-01 10:50:00,105.13,105.35,105.1,105.25,244515.0,102.4724,102.6869,102.4432,102.5894,244515.0
2023-06-01 11:00:00,105.26,105.29,105.08,105.16,51353.0,102.5991,102.6284,102.4237,102.5017,51353.0
2023-06-01 11:10:00,105.17,105.39,105.16,105.28,102428.0,102.5114,102.7259,102.5017,102.6186,102428.0
2023-06-01 11:20:00,105.27,105.3,105.1,105.26,104049.0,102.6089,102.6381,102.4432,102.5991,104049.0
2023-06-01 11:30:00,105.27,105.5,105.19,105.19,68686.0,102.6089,102.8331,102.5309,102.5309,68686.0
2023-06-01 11:40:00,105.16,105.47,105.15,105.43,87648.0,102.5017,102.8038,102.4919,102.7648,87648.0
2023-06-01 11:50:00,105.43,105.63,105.4,105.62,73755.0,102.7648,102.9598,102.7356,102.95,73755.0
2023-06-01 12:00:00,105.64,105.78,105.56,105.61,282844.0,102.9695,103.106,102.8916,102.9403,282844.0
2023-06-01 12:10:00,105.61,105.87,105.57,105.83,134035.0,102.9403,103.1937,102.9013,103.1547,134035.0
2023-06-01 12:20:00,105.82,105.89,105.59,105.64,72035.0,103.145,103.2132,102.9208,102.9695,72035.0
2023-06-01 12:30:00,105.65,105.78,105.59,105.78,67172.0,102.9793,103.106,102.9208,103.106,67172.0
2023-06-01 12:40:00,105.77,105.82,105.6,105.66,86312.0,103.0963,103.145,102.9306,102.989,86312.0
2023-06-01 12:50:00,105.66,105.71,105.51,105.53,54996.0,102.989,103.0378,102.8428,102.8623,54996.0
2023-06-01 13:00:00,105.54,105.71,105.53,105.61,93433.0,102.8721,103.0378,102.8623,102.9403,93433.0
2023-06-01 13:10:00,105.61,105.74,105.56,105.73,118232.0,102.9403,103.067,102.8916,103.0573,118232.0
2023-06-01 13:20:00,105.72,105.86,105.68,105.73,136655.0,103.0475,103.184,103.0085,103.0573,136655.0
2023-06-01 13:30:00,105.73,105.99,105.64,105.97,79074.0,103.0573,103.3107,102.9695,103.2912,79074.0
2023-06-01 13:40:00,105.98,106.04,105.92,105.98,76692.0,103.3009,103.3594,103.2425,103.3009,76692.0
2023-06-01 13:50:00,105.98,106.16,105.96,106.15,97650.0,103.3009,103.4764,103.2815,103.4666,97650.0
2023-06-01 14:00:00,106.15,106.33,106.05,106.31,119742.0,103.4666,103.6421,103.3692,103.6226,119742.0
2023-06-01 14:10:00,106.31,106.43,106.24,106.27,107550.0,103.6226,103.7396,103.5544,103.5836,107550.0
2023-06-01 14:20:00,106.26,106.42,106.26,106.36,115773.0,103.5739,103.7298,103.5739,103.6713,115773.0
2023-06-01 14:30:00,106.36,106.41,106.26,106.33,82577.0,103.6713,103.7201,103.5739,103.6421,82577.0
2023-06-01 14:40:00,106.33,106.48,106.29,106.47,70490.0,103.6421,103.7883,103.6031,103.7786,70490.0
2023-06-01 14:50:00,106.47,106.47,106.34,106.41,80198.0,103.7786,103.7786,103.6518,103.7201,80198.0
2023-06-01 15:00:00,106.41,106.59,106.35,106.49,144912.0,103.7201,103.8955,103.6616,103.7981,144912.0
2023-06-01 15:10:00,106.5,106.61,106.43,106.45,125518.0,103.8078,103.915,103.7396,103.7591,125518.0
2023-06-01 15:20:00,106.45,106.5,106.2,106.23,143243.0,103.7591,103.8078,103.5154,103.5446,143243.0
2023-06-01 15:30:00,106.23,106.24,106.06,106.08,194258.0,103.5446,103.5544,103.3789,103.3984,194258.0
2023-06-01 15:40:00,106.07,106.14,105.96,106.13,194031.0,103.3887,103.4569,103.2815,103.4472,194031.0
2023-06-01 15:50:00,106.12,106.12,105.87,106.0,493044.0,103.4374,103.4374,103.1937,103.3204,493044.0
2023-06-02 09:30:00,106.52,106.61,106.22,106.51,335165.0,103.8273,103.915,103.5349,103.8175,335165.0
2023-06-02 09:40:00,106.53,106.77,106.38,106.38,325743.0,103.837,104.071,103.6908,103.6908,325743.0
2023-06-02 09:50:00,106.39,106.42,105.85,105.94,198426.0,103.7006,103.7298,103.1742,103.262,198426.0
2023-06-02 10:00:00,105.94,106.57,105.75,106.37,89741.0,103.262,103.876,103.0768,103.6811,89741.0
2023-06-02 10:10:00,106.37,106.51,106.32,106.43,269847.0,103.6811,103.8175,103.6323,103.7396,269847.0
2023-06-02 10:20:00,106.43,106.6,106.29,106.59,195738.0,103.7396,103.9053,103.6031,103.8955,195738.0
2023-06-02 10:30:00,106.58,106.66,106.37,106.63,138317.0,103.8858,103.9638,103.6811,103.9345,138317.0
2023-06-02 10:40:00,106.63,106.7,106.5,106.53,115797.0,103.9345,104.0027,103.8078,103.837,115797.0
2023-06-02 10:50:00,106.51,106.55,106.39,106.39,98542.0,103.8175,103.8565,103.7006,103.7006,98542.0
2023-06-02 11:00:00,106.4,106.51,105.93,106.07,387641.0,103.7103,103.8175,103.2522,103.3887,387641.0
2023-06-02 11:10:00,106.05,106.38,105.9,106.34,151541.0,103.3692,103.6908,103.223,103.6518,151541.0
2023-06-02 11:20:00,106.35,106.56,106.35,106.47,99090.0,103.6616,103.8663,103.6616,103.7786,99090.0
2023-06-02 11:30:00,106.48,106.65,106.37,106.38,138241.0,103.7883,103.954,103.6811,103.6908,138241.0
2023-06-02 11:40:00,106.37,106.49,106.36,106.47,73034.0,103.6811,103.7981,103.6713,103.7786,73034.0
2023-06-02 11:50:00,106.47,106.49,106.32,106.33,52219.0,103.7786,103.7981,103.6323,103.6421,52219.0
2023-06-02 12:00:00,106.34,106.42,106.24,106.36,57475.0,103.6518,103.7298,103.5544,103.6713,57475.0
2023-06-02 12:10:00,106.37,106.37,106.13,106.22,51965.0,103.6811,103.6811,103.4472,103.5349,51965.0
2023-06-02 12:20:00,106.22,106.33,106.19,106.22,68213.0,103.5349,103.6421,103.5056,103.5349,68213.0
2023-06-02 12:30:00,106.23,106.36,106.23,106.29,74080.0,103.5446,103.6713,103.5446,103.6031,74080.0
2023-06-02 12:40:00,106.28,106.53,106.26,106.45,104283.0,103.5934,103.837,103.5739,103.7591,104283.0
2023-06-02 12:50:00,106.45,106.49,106.34,106.38,65986.0,103.7591,103.7981,103.6518,103.6908,65986.0
2023-06-02 13:00:00,106.38,106.44,106.28,106.38,111269.0,103.6908,103.7493,103.5934,103.6908,111269.0
2023-06-02 13:10:00,106.39,106.41,106.25,106.38,57987.0,103.7006,103.7201,103.5641,103.6908,57987.0
2023-06-02 13:20:00,106.39,106.46,106.36,106.4,81827.0,103.7006,103.7688,103.6713,103.7103,81827.0
2023-06-02 13:30:00,106.41,106.41,106.22,106.32,42842.0,103.7201,103.7201,103.5349,103.6323,42842.0
2023-06-02 13:40:00,106.33,106.43,106.28,106.42,45843.0,103.6421,103.7396,103.5934,103.7298,45843.0
2023-06-02 13:50:00,106.42,106.65,106.39,106.63,85295.0,103.7298,103.954,103.7006,103.9345,85295.0
2023-06-02 14:00:00,106.64,106.74,106.56,106.6,115945.0,103.9443,104.0417,103.8663,103.9053,115945.0
2023-06-02 14:10:00,106.59,106.67,106.49,106.65,91672.0,103.8955,103.9735,103.7981,103.954,91672.0
2023-06-02 14:20:00,106.65,106.73,106.59,106.6,110068.0,103.954,104.032,103.8955,103.9053,110068.0
2023-06-02 14:30:00,106.59,106.7,106.55,106.57,76188.0,103.8955,104.0027,103.8565,103.876,76188.0
2023-06-02 14:40:00,106.57,106.69,106.46,106.66,88871.0,103.876,103.993,103.7688,103.9638,88871.0
2023-06-02 14:50:00,106.66,106.7,106.56,106.59,75801.0,103.9638,104.0027,103.8663,103.8955,75801.0
2023-06-02 15:00:00,106.6,106.66,106.52,106.53,115165.0,103.9053,103.9638,103.8273,103.837,115165.0
2023-06-02 15:10:00,106.53,106.54,106.35,106.39,96254.0,103.837,103.8468,103.6616,103.7006,96254.0
2023-06-02 15:20:00,106.4,106.45,106.15,106.18,140295.0,103.7103,103.7591,103.4666,103.4959,140295.0
2023-06-02 15:30:00,106.18,106.23,106.14,106.19,154638.0,103.4959,103.5446,103.4569,103.5056,154638.0
2023-06-02 15:40:00,106.18,106.21,106.06,106.18,177080.0,103.4959,103.5251,103.3789,103.4959,177080.0
2023-06-02 15:50:00,106.17,106.17,105.84,105.89,835524.0,103.4861,103.4861,103.1645,103.2132,835524.0
2023-06-05 09:30:00,105.89,105.98,105.51,105.67,269066.0,103.2132,103.3009,102.8428,102.9988,269066.0
2023-06-05 09:40:00,105.68,105.99,105.61,105.73,145389.0,103.0085,103.3107,102.9403,103.0573,145389.0
2023-06-05 09:50:00,105.73,105.83,105.54,105.83,97378.0,103.0573,103.1547,102.8721,103.1547,97378.0
2023-06-05 10:00:00,105.85,106.62,105.83,106.58,223527.0,103.1742,103.9248,103.1547,103.8858,223527.0
2023-06-05 10:10:00,106.57,106.9,106.5,106.51,290139.0,103.876,104.1977,103.8078,103.8175,290139.0
2023-06-05 10:20:00,106.51,106.78,106.42,106.69,186151.0,103.8175,104.0807,103.7298,103.993,186151.0
2023-06-05 10:30:00,106.69,106.7,106.48,106.6,174775.0,103.993,104.0027,103.7883,103.9053,174775.0
2023-06-05 10:40:00,106.6,106.8,106.5,106.51,141408.0,103.9053,104.1002,103.8078,103.8175,141408.0
2023-06-05 10:50:00,106.51,106.66,106.33,106.41,123317.0,103.8175,103.9638,103.6421,103.7201,123317.0
2023-06-05 11:00:00,106.43,106.69,106.43,106.69,94959.0,103.7396,103.993,103.7396,103.993,94959.0
2023-06-05 11:10:00,106.67,106.74,106.6,106.65,86511.0,103.9735,104.0417,103.9053,103.954,86511.0
2023-06-05 11:20:00,106.64,106.9,106.6,106.88,144933.0,103.9443,104.1977,103.9053,104.1782,144933.0
2023-06-05 11:30:00,106.88,107.1,106.84,106.91,194783.0,104.1782,104.3926,104.1392,104.2074,194783.0
2023-06-05 11:40:00,106.91,107.01,106.77,106.99,59142.0,104.2074,104.3049,104.071,104.2854,59142.0
2023-06-05 11:50:00,106.99,107.11,106.89,107.04,90911.0,104.2854,104.4024,104.1879,104.3341,90911.0
2023-06-05 12:00:00,107.05,107.06,106.82,106.87,59312.0,104.3439,104.3536,104.1197,104.1684,59312.0
2023-06-05 12:10:00,106.88,107.1,106.87,107.08,59416.0,104.1782,104.3926,104.1684,104.3731,59416.0
2023-06-05 12:20:00,107.08,107.1,106.95,107.03,97277.0,104.3731,104.3926,104.2464,104.3244,97277.0
2023-06-05 12:30:00,107.03,107.16,106.95,106.98,126729.0,104.3244,104.4511,104.2464,104.2757,126729.0
2023-06-05 12:40:00,106.99,107.38,106.99,107.26,254348.0,104.2854,104.6656,104.2854,104.5486,254348.0
2023-06-05 12:50:00,107.26,107.49,107.25,107.31,141956.0,104.5486,104.7728,104.5388,104.5973,141956.0
2023-06-05 13:00:00,107.31,107.6,107.28,107.47,162852.0,104.5973,104.88,104.5681,104.7533,162852.0
2023-06-05 13:10:00,107.47,107.56,107.37,107.4,62694.0,104.7533,104.841,104.6558,104.685,62694.0
2023-06-05 13:20:00,107.39,107.5,107.2,107.25,92909.0,104.6753,104.7825,104.4901,104.5388,92909.0
2023-06-05 13:30:00,107.24,107.24,107.02,107.21,105591.0,104.5291,104.5291,104.3147,104.4999,105591.0
2023-06-05 13:40:00,107.22,107.22,107.08,107.17,70287.0,104.5096,104.5096,104.3731,104.4609,70287.0
2023-06-05 13:50:00,107.19,107.36,107.18,107.35,103198.0,104.4804,104.6461,104.4706,104.6363,103198.0
2023-06-05 14:00:00,107.34,107.41,107.27,107.29,59508.0,104.6266,104.6948,104.5583,104.5778,59508.0
2023-06-05 14:10:00,107.28,107.4,107.24,107.32,56108.0,104.5681,104.685,104.5291,104.6071,56108.0
2023-06-05 14:20:00,107.31,107.37,107.18,107.24,65602.0,104.5973,104.6558,104.4706,104.5291,65602.0
2023-06-05 14:30:00,107.25,107.25,107.02,107.07,103317.0,104.5388,104.5388,104.3147,104.3634,103317.0
2023-06-05 14:40:00,107.1,107.21,107.03,107.13,68081.0,104.3926,104.4999,104.3244,104.4219,68081.0
2023-06-05 14:50:00,107.11,107.34,107.03,107.29,73082.0,104.4024,104.6266,104.3244,104.5778,73082.0
2023-06-05 15:00:00,107.29,107.33,107.03,107.09,100356.0,104.5778,104.6168,104.3244,104.3829,100356.0
2023-06-05 15:10:00,107.09,107.26,107.09,107.18,82008.0,104.3829,104.5486,104.3829,104.4706,82008.0
2023-06-05 15:20:00,107.18,107.35,107.16,107.17,117685.0,104.4706,104.6363,104.4511,104.4609,117685.0
2023-06-05 15:30:00,107.16,107.21,106.97,107.12,108447.0,104.4511,104.4999,104.2659,104.4121,108447.0
2023-06-05 15:40:00,107.13,107.16,106.98,107.05,148401.0,104.4219,104.4511,104.2757,104.3439,148401.0
2023-06-05 15:50:00,107.05,107.1,106.81,106.94,539024.0,104.3439,104.3926,104.11,104.2367,539024.0
2023-06-06 09:30:00,106.81,107.04,106.3,106.38,256239.0,104.11,104.3341,103.6129,103.6908,256239.0
2023-06-06 09:40:00,106.38,106.67,106.15,106.59,172502.0,103.6908,103.9735,103.4666,103.8955,172502.0
2023-06-06 09:50:00,106.59,107.07,106.55,106.57,264749.0,103.8955,104.3634,103.8565,103.876,264749.0
2023-06-06 10:00:00,106.57,106.98,106.5,106.96,170604.0,103.876,104.2757,103.8078,104.2562,170604.0
2023-06-06 10:10:00,106.97,107.23,106.86,107.23,278029.0,104.2659,104.5193,104.1587,104.5193,278029.0
2023-06-06 10:20:00,107.23,107.28,107.09,107.1,113470.0,104.5193,104.5681,104.3829,104.3926,113470.0
2023-06-06 10:30:00,107.11,107.17,106.9,106.93,111994.0,104.4024,104.4609,104.1977,104.2269,111994.0
2023-06-06 10:40:00,106.92,107.33,106.89,107.11,131005.0,104.2172,104.6168,104.1879,104.4024,131005.0
2023-06-06 10:50:00,107.1,107.17,106.93,107.08,95703.0,104.3926,104.4609,104.2269,104.3731,95703.0
2023-06-06 11:00:00,107.09,107.13,106.95,106.95,67405.0,104.3829,104.4219,104.2464,104.2464,67405.0
2023-06-06 11:10:00,106.95,107.12,106.93,107.06,97741.0,104.2464,104.4121,104.2269,104.3536,97741.0
2023-06-06 11:20:00,107.07,107.13,106.9,107.12,67992.0,104.3634,104.4219,104.1977,104.4121,67992.0
2023-06-06 11:30:00,107.12,107.21,106.97,106.98,73289.0,104.4121,104.4999,104.2659,104.2757,73289.0
2023-06-06 11:40:00,106.97,107.2,106.95,107.19,77473.0,104.2659,104.4901,104.2464,104.4804,77473.0
2023-06-06 11:50:00,107.19,107.24,107.08,107.18,55583.0,104.4804,104.5291,104.3731,104.4706,55583.0
2023-06-06 12:00:00,107.18,107.49,107.17,107.34,206565.0,104.4706,104.7728,104.4609,104.6266,206565.0
2023-06-06 12:10:00,107.35,107.4,106.91,106.99,141610.0,104.6363,104.685,104.2074,104.2854,141610.0
2023-06-06 12:20:00,106.98,107.04,106.91,106.95,90741.0,104.2757,104.3341,104.2074,104.2464,90741.0
2023-06-06 12:30:00,106.95,107.02,106.78,106.86,103146.0,104.2464,104.3147,104.0807,104.1587,103146.0
2023-06-06 12:40:00,106.86,107.01,106.84,106.98,70415.0,104.1587,104.3049,104.1392,104.2757,70415.0
2023-06-06 12:50:00,106.97,107.09,106.9,107.03,56126.0,104.2659,104.3829,104.1977,104.3244,56126.0
2023-06-06 13:00:00,107.03,107.09,106.96,107.01,50155.0,104.3244,104.3829,104.2562,104.3049,50155.0
2023-06-06 13:10:00,107.02,107.1,106.96,106.97,69679.0,104.3147,104.3926,104.2562,104.2659,69679.0
2023-06-06 13:20:00,106.96,107.02,106.79,106.83,94806.0,104.2562,104.3147,104.0905,104.1295,94806.0
2023-06-06 13:30:00,106.84,106.94,106.79,106.83,54089.0,104.1392,104.2367,104.0905,104.1295,54089.0
2023-06-06 13:40:00,106.84,106.98,106.81,106.88,52034.0,104.1392,104.2757,104.11,104.1782,52034.0
2023-06-06 13:50:00,106.88,106.98,106.85,106.91,78023.0,104.1782,104.2757,104.149,104.2074,78023.0
2023-06-06 14:00:00,106.92,106.96,106.83,106.95,80229.0,104.2172,104.2562,104.1295,104.2464,80229.0
2023-06-06 14:10:00,106.96,107.19,106.95,107.16,61302.0,104.2562,104.4804,104.2464,104.4511,61302.0
2023-06-06 14:20:00,107.16,107.23,107.13,107.21,76901.0,104.4511,104.5193,104.4219,104.4999,76901.0
2023-06-06 14:30:00,107.21,107.21,107.1,107.14,90800.0,104.4999,104.4999,104.3926,104.4316,90800.0
2023-06-06 14:40:00,107.14,107.24,107.11,107.13,70167.0,104.4316,104.5291,104.4024,104.4219,70167.0
2023-06-06 14:50:00,107.13,107.24,107.12,107.15,66245.0,104.4219,104.5291,104.4121,104.4414,66245.0
2023-06-06 15:00:00,107.15,107.36,107.14,107.29,158780.0,104.4414,104.6461,104.4316,104.5778,158780.0
2023-06-06 15:10:00,107.3,107.34,107.2,107.31,104022.0,104.5876,104.6266,104.4901,104.5973,104022.0
2023-06-06 15:20:00,107.3,107.42,107.23,107.41,109675.0,104.5876,104.7045,104.5193,104.6948,109675.0
2023-06-06 15:30:00,107.41,107.45,107.3,107.34,149391.0,104.6948,104.7338,104.5876,104.6266,149391.0
2023-06-06 15:40:00,107.35,107.43,107.27,107.35,190105.0,104.6363,104.7143,104.5583,104.6363,190105.0
2023-06-06 15:50:00,107.35,107.38,107.08,107.09,571721.0,104.6363,104.6656,104.3731,104.3829,571721.0
2023-06-07 09:30:00,107.14,107.9,106.73,107.89,348330.0,104.4316,105.1724,104.032,105.1627,348330.0
2023-06-07 09:40:00,107.89,108.37,107.64,107.67,543446.0,105.1627,105.6305,104.919,104.9482,543446.0
2023-06-07 09:50:00,107.66,107.79,107.21,107.29,170309.0,104.9385,105.0652,104.4999,104.5778,170309.0
2023-06-07 10:00:00,107.29,107.49,106.96,106.99,222706.0,104.5778,104.7728,104.2562,104.2854,222706.0
2023-06-07 10:10:00,106.98,107.09,106.67,106.84,202544.0,104.2757,104.3829,103.9735,104.1392,202544.0
2023-06-07 10:20:00,106.84,107.0,106.6,106.75,166213.0,104.1392,104.2952,103.9053,104.0515,166213.0
2023-06-07 10:30:00,106.77,106.89,106.42,106.53,246698.0,104.071,104.1879,103.7298,103.837,246698.0
2023-06-07 10:40:00,106.52,106.62,105.94,105.94,355089.0,103.8273,103.9248,103.262,103.262,355089.0
2023-06-07 10:50:00,105.94,106.15,105.66,105.72,213695.0,103.262,103.4666,102.989,103.0475,213695.0
2023-06-07 11:00:00,105.73,105.9,105.57,105.76,170868.0,103.0573,103.223,102.9013,103.0865,170868.0
2023-06-07 11:10:00,105.77,105.79,105.47,105.68,132234.0,103.0963,103.1157,102.8038,103.0085,132234.0
2023-06-07 11:20:00,105.71,105.81,105.58,105.77,78942.0,103.0378,103.1352,102.9111,103.0963,78942.0
2023-06-07 11:30:00,105.78,105.9,105.74,105.76,115327.0,103.106,103.223,103.067,103.0865,115327.0
2023-06-07 11:40:00,105.76,105.85,105.66,105.82,83618.0,103.0865,103.1742,102.989,103.145,83618.0
2023-06-07 11:50:00,105.82,105.83,105.62,105.79,195449.0,103.145,103.1547,102.95,103.1157,195449.0
2023-06-07 12:00:00,105.78,105.82,105.48,105.6,114126.0,103.106,103.145,102.8136,102.9306,114126.0
2023-06-07 12:10:00,105.62,105.65,105.15,105.34,183483.0,102.95,102.9793,102.4919,102.6771,183483.0
2023-06-07 12:20:00,105.35,105.39,105.13,105.23,133673.0,102.6869,102.7259,102.4724,102.5699,133673.0
2023-06-07 12:30:00,105.23,105.38,105.18,105.2,143704.0,102.5699,102.7161,102.5212,102.5407,143704.0
2023-06-07 12:40:00,105.2,105.34,105.18,105.33,83622.0,102.5407,102.6771,102.5212,102.6674,83622.0
2023-06-07 12:50:00,105.33,105.45,105.11,105.12,104325.0,102.6674,102.7843,102.4529,102.4627,104325.0
2023-06-07 13:00:00,105.12,105.37,105.07,105.32,124160.0,102.4627,102.7064,102.4139,102.6576,124160.0
2023-06-07 13:10:00,105.31,105.44,105.18,105.32,97820.0,102.6479,102.7746,102.5212,102.6576,97820.0
2023-06-07 13:20:00,105.32,105.6,105.3,105.55,89516.0,102.6576,102.9306,102.6381,102.8818,89516.0
2023-06-07 13:30:00,105.55,105.58,105.41,105.45,111777.0,102.8818,102.9111,102.7454,102.7843,111777.0
2023-06-07 13:40:00,105.46,105.59,105.34,105.44,87430.0,102.7941,102.9208,102.6771,102.7746,87430.0
2023-06-07 13:50:00,105.45,105.68,105.41,105.64,75743.0,102.7843,103.0085,102.7454,102.9695,75743.0
2023-06-07 14:00:00,105.65,105.69,105.43,105.53,68320.0,102.9793,103.0183,102.7648,102.8623,68320.0
2023-06-07 14:10:00,105.53,105.55,105.3,105.32,111272.0,102.8623,102.8818,102.6381,102.6576,111272.0
2023-06-07 14:20:00,105.32,105.37,105.23,105.34,93735.0,102.6576,102.7064,102.5699,102.6771,93735.0
2023-06-07 14:30:00,105.34,105.38,105.25,105.32,68337.0,102.6771,102.7161,102.5894,102.6576,68337.0
2023-06-07 14:40:00,105.31,105.43,105.27,105.4,71475.0,102.6479,102.7648,102.6089,102.7356,71475.0
2023-06-07 14:50:00,105.39,105.44,105.29,105.42,85659.0,102.7259,102.7746,102.6284,102.7551,85659.0
2023-06-07 15:00:00,105.43,105.44,105.29,105.33,69700.0,102.7648,102.7746,102.6284,102.6674,69700.0
2023-06-07 15:10:00,105.33,105.4,105.23,105.37,103651.0,102.6674,102.7356,102.5699,102.7064,103651.0
2023-06-07 15:20:00,105.38,105.44,105.16,105.28,109519.0,102.7161,102.7746,102.5017,102.6186,109519.0
2023-06-07 15:30:00,105.27,105.48,105.08,105.08,191954.0,102.6089,102.8136,102.4237,102.4237,191954.0
2023-06-07 15:40:00,105.09,105.18,104.83,105.16,376265.0,102.4334,102.5212,102.18,102.5017,376265.0
2023-06-07 15:50:00,105.16,105.27,105.01,105.26,755166.0,102.5017,102.6089,102.3555,102.5991,755166.0
2023-06-08 09:30:00,105.67,106.25,105.35,105.86,239813.0,102.9988,103.5641,102.6869,103.184,239813.0
2023-06-08 09:40:00,105.87,106.41,105.81,106.31,230588.0,103.1937,103.7201,103.1352,103.6226,230588.0
2023-06-08 09:50:00,106.31,106.98,106.31,106.68,220001.0,103.6226,104.2757,103.6226,103.9832,220001.0
2023-06-08 10:00:00,106.69,107.24,106.68,106.84,283787.0,103.993,104.5291,103.9832,104.1392,283787.0
2023-06-08 10:10:00,106.82,107.11,106.7,107.02,264650.0,104.1197,104.4024,104.0027,104.3147,264650.0
2023-06-08 10:20:00,107.03,107.13,106.82,107.08,180919.0,104.3244,104.4219,104.1197,104.3731,180919.0
2023-06-08 10:30:00,107.09,107.25,107.04,107.2,282031.0,104.3829,104.5388,104.3341,104.4901,282031.0
2023-06-08 10:40:00,107.19,107.37,107.13,107.13,199853.0,104.4804,104.6558,104.4219,104.4219,199853.0
2023-06-08 10:50:00,107.13,107.26,106.99,107.23,116656.0,104.4219,104.5486,104.2854,104.5193,116656.0
2023-06-08 11:00:00,107.22,107.28,107.15,107.23,85066.0,104.5096,104.5681,104.4414,104.5193,85066.0
2023-06-08 11:10:00,107.23,107.38,107.2,107.24,101622.0,104.5193,104.6656,104.4901,104.5291,101622.0
2023-06-08 11:20:00,107.23,107.56,107.17,107.54,134081.0,104.5193,104.841,104.4609,104.8215,134081.0
2023-06-08 11:30:00,107.54,107.63,107.4,107.45,125902.0,104.8215,104.9092,104.685,104.7338,125902.0
2023-06-08 11:40:00,107.45,107.53,107.36,107.49,97804.0,104.7338,104.8118,104.6461,104.7728,97804.0
2023-06-08 11:50:00,107.5,107.59,107.42,107.43,177751.0,104.7825,104.8702,104.7045,104.7143,177751.0
2023-06-08 12:00:00,107.42,107.63,107.26,107.48,500280.0,104.7045,104.9092,104.5486,104.763,500280.0
2023-06-08 12:10:00,107.46,107.62,107.41,107.58,107277.0,104.7435,104.8995,104.6948,104.8605,107277.0
2023-06-08 12:20:00,107.58,107.76,107.54,107.75,109038.0,104.8605,105.0359,104.8215,105.0262,109038.0
2023-06-08 12:30:00,107.76,107.79,107.53,107.58,85572.0,105.0359,105.0652,104.8118,104.8605,85572.0
2023-06-08 12:40:00,107.59,107.59,107.3,107.31,94715.0,104.8702,104.8702,104.5876,104.5973,94715.0
2023-06-08 12:50:00,107.32,107.43,107.19,107.29,109666.0,104.6071,104.7143,104.4804,104.5778,109666.0
2023-06-08 13:00:00,107.28,107.32,107.11,107.16,92330.0,104.5681,104.6071,104.4024,104.4511,92330.0
2023-06-08 13:10:00,107.17,107.29,107.15,107.25,63718.0,104.4609,104.5778,104.4414,104.5388,63718.0
2023-06-08 13:20:00,107.25,107.31,107.04,107.04,71645.0,104.5388,104.5973,104.3341,104.3341,71645.0
2023-06-08 13:30:00,107.05,107.11,106.92,107.06,102847.0,104.3439,104.4024,104.2172,104.3536,102847.0
2023-06-08 13:40:00,107.05,107.13,106.95,107.01,77136.0,104.3439,104.4219,104.2464,104.3049,77136.0
2023-06-08 13:50:00,107.01,107.02,106.91,106.95,73354.0,104.3049,104.3147,104.2074,104.2464,73354.0
2023-06-08 14:00:00,106.95,106.98,106.83,106.84,113347.0,104.2464,104.2757,104.1295,104.1392,113347.0
2023-06-08 14:10:00,106.83,107.17,106.78,107.15,106568.0,104.1295,104.4609,104.0807,104.4414,106568.0
2023-06-08 14:20:00,107.15,107.21,107.05,107.07,87747.0,104.4414,104.4999,104.3439,104.3634,87747.0
2023-06-08 14:30:00,107.08,107.25,107.02,107.19,86762.0,104.3731,104.5388,104.3147,104.4804,86762.0
2023-06-08 14:40:00,107.19,107.25,107.13,107.19,81991.0,104.4804,104.5388,104.4219,104.4804,81991.0
2023-06-08 14:50:00,107.2,107.31,107.15,107.3,64841.0,104.4901,104.5973,104.4414,104.5876,64841.0
2023-06-08 15:00:00,107.31,107.48,107.3,107.47,106218.0,104.5973,104.763,104.5876,104.7533,106218.0
2023-06-08 15:10:00,107.47,107.49,107.27,107.4,96266.0,104.7533,104.7728,104.5583,104.685,96266.0
2023-06-08 15:20:00,107.39,107.4,107.21,107.29,116882.0,104.6753,104.685,104.4999,104.5778,116882.0
2023-06-08 15:30:00,107.29,107.3,107.17,107.22,148363.0,104.5778,104.5876,104.4609,104.5096,148363.0
2023-06-08 15:40:00,107.22,107.4,107.2,107.4,225266.0,104.5096,104.685,104.4901,104.685,225266.0
2023-06-08 15:50:00,107.4,107.5,107.24,107.45,1024590.0,104.685,104.7825,104.5291,104.7338,1024590.0
2023-06-09 09:30:00,107.7,108.47,107.41,108.44,409623.0,104.9775,105.728,104.6948,105.6988,409623.0
2023-06-09 09:40:00,108.44,109.47,108.32,109.32,537792.0,105.6988,106.7027,105.5818,106.5565,537792.0
2023-06-09 09:50:00,109.31,109.94,109.3,109.6,653650.0,106.5468,107.1608,106.537,106.8294,653650.0
2023-06-09 10:00:00,109.65,109.95,109.44,109.8,354754.0,106.8782,107.1706,106.6735,107.0244,354754.0
2023-06-09 10:10:00,109.8,110.06,109.47,109.75,505409.0,107.0244,107.2778,106.7027,106.9756,505409.0
2023-06-09 10:20:00,109.73,109.97,109.53,109.87,308473.0,106.9561,107.1901,106.7612,107.0926,308473.0
2023-06-09 10:30:00,109.86,110.06,109.69,109.98,167531.0,107.0829,107.2778,106.9172,107.1998,167531.0
2023-06-09 10:40:00,109.98,110.15,109.69,109.96,261754.0,107.1998,107.3655,106.9172,107.1803,261754.0
2023-06-09 10:50:00,109.96,109.96,109.52,109.59,162244.0,107.1803,107.1803,106.7515,106.8197,162244.0
2023-06-09 11:00:00,109.57,109.76,109.51,109.6,177814.0,106.8002,106.9854,106.7417,106.8294,177814.0
2023-06-09 11:10:00,109.58,110.12,109.58,110.04,205469.0,106.8099,107.3363,106.8099,107.2583,205469.0
2023-06-09 11:20:00,110.04,110.06,109.67,109.79,195263.0,107.2583,107.2778,106.8977,107.0146,195263.0
2023-06-09 11:30:00,109.78,109.86,109.52,109.86,216212.0,107.0049,107.0829,106.7515,107.0829,216212.0
2023-06-09 11:40:00,109.86,109.86,109.33,109.36,644579.0,107.0829,107.0829,106.5663,106.5955,644579.0
2023-06-09 11:50:00,109.34,109.39,109.01,109.02,191411.0,106.576,106.6247,106.2543,106.2641,191411.0
2023-06-09 12:00:00,109.02,109.25,108.99,109.22,191528.0,106.2641,106.4883,106.2349,106.459,191528.0
2023-06-09 12:10:00,109.23,109.35,109.15,109.32,133768.0,106.4688,106.5858,106.3908,106.5565,133768.0
2023-06-09 12:20:00,109.31,109.36,109.17,109.34,116286.0,106.5468,106.5955,106.4103,106.576,116286.0
2023-06-09 12:30:00,109.34,109.41,109.26,109.32,114230.0,106.576,106.6442,106.498,106.5565,114230.0
2023-06-09 12:40:00,109.32,109.54,109.26,109.5,95367.0,106.5565,106.771,106.498,106.732,95367.0
2023-06-09 12:50:00,109.51,109.52,109.17,109.37,186374.0,106.7417,106.7515,106.4103,106.6052,186374.0
2023-06-09 13:00:00,109.38,109.65,109.35,109.64,55761.0,106.615,106.8782,106.5858,106.8684,55761.0
2023-06-09 13:10:00,109.65,109.76,109.47,109.51,84276.0,106.8782,106.9854,106.7027,106.7417,84276.0
2023-06-09 13:20:00,109.51,109.62,109.5,109.62,58129.0,106.7417,106.8489,106.732,106.8489,58129.0
2023-06-09 13:30:00,109.63,109.72,109.58,109.62,85119.0,106.8587,106.9464,106.8099,106.8489,85119.0
2023-06-09 13:40:00,109.63,109.81,109.61,109.75,120917.0,106.8587,107.0341,106.8392,106.9756,120917.0
2023-06-09 13:50:00,109.76,109.86,109.75,109.86,98937.0,106.9854,107.0829,106.9756,107.0829,98937.0
2023-06-09 14:00:00,109.86,109.87,109.77,109.79,96348.0,107.0829,107.0926,106.9951,107.0146,96348.0
2023-06-09 14:10:00,109.79,109.86,109.77,109.83,76706.0,107.0146,107.0829,106.9951,107.0536,76706.0
2023-06-09 14:20:00,109.83,109.94,109.8,109.87,123021.0,107.0536,107.1608,107.0244,107.0926,123021.0
2023-06-09 14:30:00,109.87,109.9,109.68,109.68,86167.0,107.0926,107.1219,106.9074,106.9074,86167.0
2023-06-09 14:40:00,109.69,109.69,109.52,109.53,81782.0,106.9172,106.9172,106.7515,106.7612,81782.0
2023-06-09 14:50:00,109.54,109.65,109.52,109.63,70412.0,106.771,106.8782,106.7515,106.8587,70412.0
2023-06-09 15:00:00,109.64,109.74,109.53,109.54,90930.0,106.8684,106.9659,106.7612,106.771,90930.0
2023-06-09 15:10:00,109.54,109.72,109.53,109.67,74836.0,106.771,106.9464,106.7612,106.8977,74836.0
2023-06-09 15:20:00,109.68,109.71,109.62,109.67,123871.0,106.9074,106.9367,106.8489,106.8977,123871.0
2023-06-09 15:30:00,109.67,109.75,109.52,109.65,272812.0,106.8977,106.9756,106.7515,106.8782,272812.0
2023-06-09 15:40:00,109.65,109.85,109.63,109.85,231048.0,106.8782,107.0731,106.8587,107.0731,231048.0
2023-06-09 15:50:00,109.84,109.95,109.74,109.88,1182015.0,107.0634,107.1706,106.9659,107.1024,1182015.0
2023-06-12 09:30:00,114.34,116.0,114.34,114.85,2200702.0,111.4496,113.0677,111.4496,111.9467,2200702.0
2023-06-12 09:40:00,114.86,115.29,114.35,115.1,999795.0,111.9565,112.3756,111.4594,112.1904,999795.0
2023-06-12 09:50:00,115.08,115.35,114.37,115.0,521356.0,112.1709,112.4341,111.4789,112.0929,521356.0
2023-06-12 10:00:00,115.0,115.15,114.61,114.8,569626.0,112.0929,112.2391,111.7128,111.898,569626.0
2023-06-12 10:10:00,114.81,115.22,114.51,115.0,550932.0,111.9077,112.3074,111.6153,112.0929,550932.0
2023-06-12 10:20:00,115.01,115.45,114.95,115.24,396449.0,112.1027,112.5316,112.0442,112.3269,396449.0
2023-06-12 10:30:00,115.25,115.33,114.97,115.02,533602.0,112.3366,112.4146,112.0637,112.1124,533602.0
2023-06-12 10:40:00,115.01,115.92,114.99,115.84,504290.0,112.1027,112.9897,112.0832,112.9117,504290.0
2023-06-12 10:50:00,115.84,116.0,115.51,115.57,343077.0,112.9117,113.0677,112.59,112.6485,343077.0
2023-06-12 11:00:00,115.57,115.92,115.5,115.89,317959.0,112.6485,112.9897,112.5803,112.9604,317959.0
2023-06-12 11:10:00,115.9,116.3,115.89,116.25,788092.0,112.9702,113.3601,112.9604,113.3113,788092.0
2023-06-12 11:20:00,116.27,116.7,116.24,116.7,786524.0,113.3308,113.75,113.3016,113.75,786524.0
2023-06-12 11:30:00,116.68,117.24,116.68,117.03,817704.0,113.7305,114.2763,113.7305,114.0716,817704.0
2023-06-12 11:40:00,117.04,117.51,116.92,116.92,835966.0,114.0814,114.5395,113.9644,113.9644,835966.0
2023-06-12 11:50:00,116.91,117.19,116.67,116.7,720076.0,113.9546,114.2276,113.7207,113.75,720076.0
2023-06-12 12:00:00,116.71,117.07,116.52,116.99,456156.0,113.7597,114.1106,113.5745,114.0326,456156.0
2023-06-12 12:10:00,117.01,117.06,116.72,116.93,188221.0,114.0521,114.1009,113.7694,113.9741,188221.0
2023-06-12 12:20:00,116.95,117.01,116.78,116.9,538194.0,113.9936,114.0521,113.8279,113.9449,538194.0
2023-06-12 12:30:00,116.9,117.19,116.86,116.94,511251.0,113.9449,114.2276,113.9059,113.9839,511251.0
2023-06-12 12:40:00,116.94,116.94,116.51,116.61,466602.0,113.9839,113.9839,113.5648,113.6622,466602.0
2023-06-12 12:50:00,116.62,116.7,116.28,116.34,530568.0,113.672,113.75,113.3406,113.3991,530568.0
2023-06-12 13:00:00,116.35,116.38,115.85,115.97,666062.0,113.4088,113.438,112.9214,113.0384,666062.0
2023-06-12 13:10:00,115.97,116.11,115.86,116.11,624539.0,113.0384,113.1749,112.9312,113.1749,624539.0
2023-06-12 13:20:00,116.12,116.43,116.03,116.04,427227.0,113.1846,113.4868,113.0969,113.1066,427227.0
2023-06-12 13:30:00,116.03,116.15,115.8,115.9,639173.0,113.0969,113.2139,112.8727,112.9702,639173.0
2023-06-12 13:40:00,115.91,116.38,115.77,116.21,472574.0,112.9799,113.438,112.8435,113.2723,472574.0
2023-06-12 13:50:00,116.21,116.45,116.1,116.4,415701.0,113.2723,113.5063,113.1651,113.4575,415701.0
2023-06-12 14:00:00,116.4,116.72,116.4,116.65,321233.0,113.4575,113.7694,113.4575,113.7012,321233.0
2023-06-12 14:10:00,116.64,116.83,116.57,116.73,340937.0,113.6915,113.8767,113.6232,113.7792,340937.0
2023-06-12 14:20:00,116.71,116.8,116.67,116.7,281676.0,113.7597,113.8474,113.7207,113.75,281676.0
2023-06-12 14:30:00,116.7,116.7,116.38,116.46,292235.0,113.75,113.75,113.438,113.516,292235.0
2023-06-12 14:40:00,116.47,116.51,116.2,116.23,326698.0,113.5258,113.5648,113.2626,113.2918,326698.0
2023-06-12 14:50:00,116.24,116.63,116.16,116.51,499136.0,113.3016,113.6817,113.2236,113.5648,499136.0
2023-06-12 15:00:00,116.5,116.75,116.47,116.73,372274.0,113.555,113.7987,113.5258,113.7792,372274.0
2023-06-12 15:10:00,116.73,117.25,116.73,117.14,675577.0,113.7792,114.2861,113.7792,114.1788,675577.0
2023-06-12 15:20:00,117.15,117.39,116.92,117.09,924161.0,114.1886,114.4225,113.9644,114.1301,924161.0
2023-06-12 15:30:00,117.09,117.15,116.91,117.04,660516.0,114.1301,114.1886,113.9546,114.0814,660516.0
2023-06-12 15:40:00,117.04,117.1,116.17,116.21,956726.0,114.0814,114.1398,113.2334,113.2723,956726.0
2023-06-12 15:50:00,116.22,116.65,115.93,116.5,2644513.0,113.2821,113.7012,112.9994,113.555,2644513.0
2023-06-13 09:30:00,123.32,123.99,121.15,121.61,4512344.0,120.2026,120.8557,118.0875,118.5358,4512344.0
2023-06-13 09:40:00,121.61,122.33,120.53,120.86,2127422.0,118.5358,119.2376,117.4831,117.8048,2127422.0
2023-06-13 09:50:00,120.82,121.9,120.22,120.32,1615908.0,117.7658,118.8185,117.181,117.2784,1615908.0
2023-06-13 10:00:00,120.31,121.35,120.27,120.45,909413.0,117.2687,118.2824,117.2297,117.4052,909413.0
2023-06-13 10:10:00,120.48,120.52,119.41,119.61,1344590.0,117.4344,117.4734,116.3914,116.5864,1344590.0
2023-06-13 10:20:00,119.62,119.82,118.75,119.09,1452441.0,116.5961,116.7911,115.7481,116.0795,1452441.0
2023-06-13 10:30:00,119.09,119.24,118.63,119.11,941675.0,116.0795,116.2257,115.6312,116.099,941675.0
2023-06-13 10:40:00,119.08,119.67,118.72,119.19,838999.0,116.0698,116.6449,115.7189,116.177,838999.0
2023-06-13 10:50:00,119.19,119.77,118.84,119.06,620512.0,116.177,116.7423,115.8359,116.0503,620512.0
2023-06-13 11:00:00,119.09,119.19,118.63,119.09,549500.0,116.0795,116.177,115.6312,116.0795,549500.0
2023-06-13 11:10:00,119.1,119.77,119.06,119.09,572964.0,116.0893,116.7423,116.0503,116.0795,572964.0
2023-06-13 11:20:00,119.1,119.1,118.28,118.77,768741.0,116.0893,116.0893,115.29,115.7676,768741.0
2023-06-13 11:30:00,118.76,119.1,118.73,118.79,449573.0,115.7579,116.0893,115.7286,115.7871,449573.0
2023-06-13 11:40:00,118.78,118.8,118.34,118.45,388649.0,115.7774,115.7969,115.3485,115.4557,388649.0
2023-06-13 11:50:00,118.44,118.56,117.85,117.93,496483.0,115.446,115.5629,114.8709,114.9489,496483.0
2023-06-13 12:00:00,117.93,118.19,117.72,118.06,575147.0,114.9489,115.2023,114.7442,115.0756,575147.0
2023-06-13 12:10:00,118.07,118.49,118.03,118.14,696503.0,115.0853,115.4947,115.0463,115.1536,696503.0
2023-06-13 12:20:00,118.11,118.22,117.84,118.04,401005.0,115.1243,115.2315,114.8611,115.0561,401005.0
2023-06-13 12:30:00,118.02,118.14,117.86,118.14,315019.0,115.0366,115.1536,114.8806,115.1536,315019.0
2023-06-13 12:40:00,118.13,118.44,117.48,117.78,578297.0,115.1438,115.446,114.5102,114.8027,578297.0
2023-06-13 12:50:00,117.8,117.86,117.53,117.72,328484.0,114.8221,114.8806,114.559,114.7442,328484.0
2023-06-13 13:00:00,117.72,117.91,117.39,117.51,498183.0,114.7442,114.9294,114.4225,114.5395,498183.0
2023-06-13 13:10:00,117.49,118.49,117.43,118.37,493768.0,114.52,115.4947,114.4615,115.3777,493768.0
2023-06-13 13:20:00,118.37,118.44,118.0,118.18,350551.0,115.3777,115.446,115.0171,115.1925,350551.0
2023-06-13 13:30:00,118.19,118.36,117.83,117.97,199654.0,115.2023,115.368,114.8514,114.9879,199654.0
2023-06-13 13:40:00,117.96,118.22,117.57,117.76,310939.0,114.9781,115.2315,114.598,114.7832,310939.0
2023-06-13 13:50:00,117.77,117.89,117.58,117.72,215140.0,114.7929,114.9099,114.6077,114.7442,215140.0
2023-06-13 14:00:00,117.73,117.96,117.52,117.52,378134.0,114.7539,114.9781,114.5492,114.5492,378134.0
2023-06-13 14:10:00,117.52,117.54,117.09,117.18,489350.0,114.5492,114.5687,114.1301,114.2178,489350.0
2023-06-13 14:20:00,117.19,117.57,117.13,117.5,451072.0,114.2276,114.598,114.1691,114.5297,451072.0
2023-06-13 14:30:00,117.51,117.68,117.21,117.43,451812.0,114.5395,114.7052,114.2471,114.4615,451812.0
2023-06-13 14:40:00,117.4,117.5,116.98,117.15,325750.0,114.4323,114.5297,114.0229,114.1886,325750.0
2023-06-13 14:50:00,117.15,117.36,117.04,117.16,344755.0,114.1886,114.3933,114.0814,114.1983,344755.0
2023-06-13 15:00:00,117.16,117.42,117.1,117.14,312995.0,114.1983,114.4518,114.1398,114.1788,312995.0
2023-06-13 15:10:00,117.14,117.2,116.41,116.64,557712.0,114.1788,114.2373,113.4673,113.6915,557712.0
2023-06-13 15:20:00,116.65,116.68,116.26,116.32,473862.0,113.7012,113.7305,113.3211,113.3796,473862.0
2023-06-13 15:30:00,116.32,116.35,116.02,116.09,820924.0,113.3796,113.4088,113.0871,113.1554,820924.0
2023-06-13 15:40:00,116.09,116.57,116.05,116.45,1174149.0,113.1554,113.6232,113.1164,113.5063,1174149.0
2023-06-13 15:50:00,116.46,116.71,116.3,116.71,1128138.0,113.516,113.7597,113.3601,113.7597,1128138.0
2023-06-14 09:30:00,116.5,116.96,115.74,116.88,604198.0,113.555,114.0034,112.8142,113.9254,604198.0
2023-06-14 09:40:00,116.89,119.22,116.88,119.13,807040.0,113.9352,116.2063,113.9254,116.1185,807040.0
2023-06-14 09:50:00,119.14,119.55,118.43,118.91,1004261.0,116.1283,116.5279,115.4362,115.9041,1004261.0
2023-06-14 10:00:00,118.96,120.37,118.81,120.35,958376.0,115.9528,117.3272,115.8066,117.3077,958376.0
2023-06-14 10:10:00,120.34,121.06,120.17,121.0,1022465.0,117.2979,117.9997,117.1322,117.9413,1022465.0
2023-06-14 10:20:00,121.0,121.55,120.99,121.47,981401.0,117.9413,118.4774,117.9315,118.3994,981401.0
2023-06-14 10:30:00,121.48,122.24,121.26,122.18,1067248.0,118.4091,119.1499,118.1947,119.0914,1067248.0
2023-06-14 10:40:00,122.18,122.18,121.75,121.84,634568.0,119.0914,119.0914,118.6723,118.76,634568.0
2023-06-14 10:50:00,121.83,122.11,121.62,122.0,697668.0,118.7503,119.0232,118.5456,118.916,697668.0
2023-06-14 11:00:00,122.02,122.06,121.45,121.8,551237.0,118.9355,118.9745,118.3799,118.721,551237.0
2023-06-14 11:10:00,121.83,122.33,121.8,122.24,607607.0,118.7503,119.2376,118.721,119.1499,607607.0
2023-06-14 11:20:00,122.25,122.5,122.0,122.16,522869.0,119.1597,119.4033,118.916,119.0719,522869.0
2023-06-14 11:30:00,122.17,122.51,122.09,122.45,400617.0,119.0817,119.4131,119.0037,119.3546,400617.0
2023-06-14 11:40:00,122.44,122.49,122.05,122.3,394334.0,119.3449,119.3936,118.9647,119.2084,394334.0
2023-06-14 11:50:00,122.29,122.45,122.06,122.1,306770.0,119.1986,119.3546,118.9745,119.0134,306770.0
2023-06-14 12:00:00,122.11,122.15,121.75,121.98,373876.0,119.0232,119.0622,118.6723,118.8965,373876.0
2023-06-14 12:10:00,121.98,122.2,121.8,121.93,266444.0,118.8965,119.1109,118.721,118.8477,266444.0
2023-06-14 12:20:00,121.94,121.94,121.53,121.58,285587.0,118.8575,118.8575,118.4579,118.5066,285587.0
2023-06-14 12:30:00,121.58,121.74,121.49,121.67,271856.0,118.5066,118.6625,118.4189,118.5943,271856.0
2023-06-14 12:40:00,121.66,121.82,121.55,121.77,243025.0,118.5846,118.7405,118.4774,118.6918,243025.0
2023-06-14 12:50:00,121.76,122.0,121.7,121.94,205575.0,118.682,118.916,118.6236,118.8575,205575.0
2023-06-14 13:00:00,121.93,122.22,121.9,122.18,235129.0,118.8477,119.1304,118.8185,119.0914,235129.0
2023-06-14 13:10:00,122.18,122.23,122.01,122.05,197512.0,119.0914,119.1402,118.9257,118.9647,197512.0
2023-06-14 13:20:00,122.04,122.25,121.93,122.02,292629.0,118.955,119.1597,118.8477,118.9355,292629.0
2023-06-14 13:30:00,122.02,122.09,121.82,122.0,300409.0,118.9355,119.0037,118.7405,118.916,300409.0
2023-06-14 13:40:00,122.02,122.34,122.0,122.34,249804.0,118.9355,119.2474,118.916,119.2474,249804.0
2023-06-14 13:50:00,122.33,122.5,122.1,122.12,247618.0,119.2376,119.4033,119.0134,119.0329,247618.0
2023-06-14 14:00:00,122.11,122.12,120.28,120.73,932355.0,119.0232,119.0329,117.2395,117.6781,932355.0
2023-06-14 14:10:00,120.73,121.55,120.72,121.26,538017.0,117.6781,118.4774,117.6683,118.1947,538017.0
2023-06-14 14:20:00,121.25,121.37,120.97,121.1,329896.0,118.1849,118.3019,117.912,118.0387,329896.0
2023-06-14 14:30:00,121.08,121.87,120.98,121.37,522735.0,118.0192,118.7893,117.9218,118.3019,522735.0
2023-06-14 14:40:00,121.37,122.16,121.28,122.12,403598.0,118.3019,119.0719,118.2142,119.0329,403598.0
2023-06-14 14:50:00,122.13,122.41,121.77,122.06,438849.0,119.0427,119.3156,118.6918,118.9745,438849.0
2023-06-14 15:00:00,122.06,122.44,122.04,122.34,425044.0,118.9745,119.3449,118.955,119.2474,425044.0
2023-06-14 15:10:00,122.36,122.37,121.61,122.08,337859.0,119.2669,119.2766,118.5358,118.994,337859.0
2023-06-14 15:20:00,122.04,122.3,121.9,122.11,334112.0,118.955,119.2084,118.8185,119.0232,334112.0
2023-06-14 15:30:00,122.12,122.18,121.84,122.02,569300.0,119.0329,119.0914,118.76,118.9355,569300.0
2023-06-14 15:40:00,122.02,122.16,121.7,122.16,424805.0,118.9355,119.0719,118.6236,119.0719,424805.0
2023-06-14 15:50:00,122.14,122.32,121.64,122.26,972646.0,119.0524,119.2279,118.5651,119.1694,972646.0
2023-06-15 09:30:00,121.95,123.09,121.66,122.87,1049407.0,118.8672,119.9784,118.5846,119.764,1049407.0
2023-06-15 09:40:00,122.88,124.0,122.86,123.94,1591798.0,119.7737,120.8654,119.7542,120.8069,1591798.0
2023-06-15 09:50:00,123.96,124.68,123.93,124.53,1283558.0,120.8264,121.5282,120.7972,121.382,1283558.0
2023-06-15 10:00:00,124.55,125.06,124.12,124.86,1066488.0,121.4015,121.8986,120.9824,121.7037,1066488.0
2023-06-15 10:10:00,124.87,125.22,124.62,125.16,907353.0,121.7134,122.0546,121.4697,121.9961,907353.0
2023-06-15 10:20:00,125.15,125.22,124.51,125.22,816030.0,121.9863,122.0546,121.3625,122.0546,816030.0
2023-06-15 10:30:00,125.2,125.55,124.76,124.86,863603.0,122.0351,122.3762,121.6062,121.7037,863603.0
2023-06-15 10:40:00,124.88,125.45,124.85,125.0,723498.0,121.7232,122.2788,121.6939,121.8401,723498.0
2023-06-15 10:50:00,125.0,125.4,124.6,125.26,682045.0,121.8401,122.23,121.4503,122.0936,682045.0
2023-06-15 11:00:00,125.27,125.51,125.11,125.38,629247.0,122.1033,122.3372,121.9474,122.2105,629247.0
2023-06-15 11:10:00,125.36,125.48,125.13,125.25,373672.0,122.191,122.308,121.9669,122.0838,373672.0
2023-06-15 11:20:00,125.23,125.39,125.07,125.39,343692.0,122.0643,122.2203,121.9084,122.2203,343692.0
2023-06-15 11:30:00,125.39,125.49,125.25,125.29,308339.0,122.2203,122.3178,122.0838,122.1228,308339.0
2023-06-15 11:40:00,125.27,125.44,125.18,125.34,276792.0,122.1033,122.269,122.0156,122.1715,276792.0
2023-06-15 11:50:00,125.35,125.84,125.27,125.42,498082.0,122.1813,122.6589,122.1033,122.2495,498082.0
2023-06-15 12:00:00,125.41,125.58,125.33,125.41,284807.0,122.2398,122.4055,122.1618,122.2398,284807.0
2023-06-15 12:10:00,125.41,125.94,125.4,125.93,460607.0,122.2398,122.7564,122.23,122.7466,460607.0
2023-06-15 12:20:00,125.92,126.11,125.66,125.77,385437.0,122.7369,122.9221,122.4835,122.5907,385437.0
2023-06-15 12:30:00,125.76,125.93,125.66,125.8,217578.0,122.5809,122.7466,122.4835,122.6199,217578.0
2023-06-15 12:40:00,125.79,126.02,125.61,126.02,230866.0,122.6102,122.8344,122.4347,122.8344,230866.0
2023-06-15 12:50:00,126.03,126.18,125.64,125.83,374591.0,122.8441,122.9903,122.464,122.6492,374591.0
2023-06-15 13:00:00,125.82,126.09,125.7,125.81,270398.0,122.6394,122.9026,122.5224,122.6297,270398.0
2023-06-15 13:10:00,125.82,126.13,125.76,126.11,254380.0,122.6394,122.9416,122.5809,122.9221,254380.0
2023-06-15 13:20:00,126.12,126.32,125.72,126.31,402592.0,122.9318,123.1268,122.5419,123.117,402592.0
2023-06-15 13:30:00,126.31,126.34,125.97,126.1,283955.0,123.117,123.1463,122.7856,122.9123,283955.0
2023-06-15 13:40:00,126.09,126.62,125.7,126.27,364250.0,122.9026,123.4192,122.5224,123.078,364250.0
2023-06-15 13:50:00,126.28,126.58,126.2,126.36,240830.0,123.0878,123.3802,123.0098,123.1658,240830.0
2023-06-15 14:00:00,126.37,126.59,126.03,126.1,372269.0,123.1755,123.3899,122.8441,122.9123,372269.0
2023-06-15 14:10:00,126.13,126.24,125.98,126.09,272865.0,122.9416,123.0488,122.7954,122.9026,272865.0
2023-06-15 14:20:00,126.08,126.69,126.07,126.64,388368.0,122.8928,123.4874,122.8831,123.4387,388368.0
2023-06-15 14:30:00,126.64,127.54,126.64,127.21,779184.0,123.4387,124.3159,123.4387,123.9943,779184.0
2023-06-15 14:40:00,127.22,127.45,126.96,127.04,391254.0,124.004,124.2282,123.7506,123.8286,391254.0
2023-06-15 14:50:00,127.06,127.07,126.58,126.64,448910.0,123.8481,123.8578,123.3802,123.4387,448910.0
2023-06-15 15:00:00,126.66,126.73,126.24,126.59,388963.0,123.4582,123.5264,123.0488,123.3899,388963.0
2023-06-15 15:10:00,126.58,126.75,126.3,126.46,282415.0,123.3802,123.5459,123.1073,123.2632,282415.0
2023-06-15 15:20:00,126.46,126.61,126.27,126.53,297455.0,123.2632,123.4094,123.078,123.3315,297455.0
2023-06-15 15:30:00,126.53,126.74,126.31,126.36,320201.0,123.3315,123.5362,123.117,123.1658,320201.0
2023-06-15 15:40:00,126.36,126.53,126.01,126.52,486968.0,123.1658,123.3315,122.8246,123.3217,486968.0
2023-06-15 15:50:00,126.54,126.69,126.24,126.57,1044686.0,123.3412,123.4874,123.0488,123.3705,1044686.0
2023-06-16 09:30:00,127.14,127.4,125.39,125.58,2070668.0,123.926,124.1795,122.2203,122.4055,2070668.0
2023-06-16 09:40:00,125.63,126.01,125.2,125.28,575177.0,122.4542,122.8246,122.0351,122.1131,575177.0
2023-06-16 09:50:00,125.28,126.05,125.15,125.77,451603.0,122.1131,122.8636,121.9863,122.5907,451603.0
2023-06-16 10:00:00,125.79,125.98,125.33,125.98,220277.0,122.6102,122.7954,122.1618,122.7954,220277.0
2023-06-16 10:10:00,125.98,126.3,125.78,125.99,347689.0,122.7954,123.1073,122.6004,122.8051,347689.0
2023-06-16 10:20:00,125.96,126.49,125.78,126.48,206722.0,122.7759,123.2925,122.6004,123.2827,206722.0
2023-06-16 10:30:00,126.49,126.62,126.21,126.27,258112.0,123.2925,123.4192,123.0196,123.078,258112.0
2023-06-16 10:40:00,126.26,126.68,125.97,126.41,365743.0,123.0683,123.4777,122.7856,123.2145,365743.0
2023-06-16 10:50:00,126.44,126.69,126.25,126.26,173597.0,123.2437,123.4874,123.0585,123.0683,173597.0
2023-06-16 11:00:00,126.26,126.52,126.07,126.41,207747.0,123.0683,123.3217,122.8831,123.2145,207747.0
2023-06-16 11:10:00,126.42,126.54,126.01,126.04,136849.0,123.2242,123.3412,122.8246,122.8539,136849.0
2023-06-16 11:20:00,126.02,126.12,125.7,126.1,156688.0,122.8344,122.9318,122.5224,122.9123,156688.0
2023-06-16 11:30:00,126.09,126.41,126.03,126.35,230446.0,122.9026,123.2145,122.8441,123.156,230446.0
2023-06-16 11:40:00,126.36,126.55,126.2,126.21,212813.0,123.1658,123.351,123.0098,123.0196,212813.0
2023-06-16 11:50:00,126.21,126.3,125.82,125.86,176937.0,123.0196,123.1073,122.6394,122.6784,176937.0
2023-06-16 12:00:00,125.85,126.06,125.72,125.96,180626.0,122.6687,122.8733,122.5419,122.7759,180626.0
2023-06-16 12:10:00,126.0,126.25,125.61,126.06,412313.0,122.8149,123.0585,122.4347,122.8733,412313.0
2023-06-16 12:20:00,126.07,126.41,125.93,126.35,213039.0,122.8831,123.2145,122.7466,123.156,213039.0
2023-06-16 12:30:00,126.37,126.39,126.16,126.26,177517.0,123.1755,123.195,122.9708,123.0683,177517.0
2023-06-16 12:40:00,126.26,126.33,126.18,126.31,127693.0,123.0683,123.1365,122.9903,123.117,127693.0
2023-06-16 12:50:00,126.29,126.4,126.14,126.21,120389.0,123.0975,123.2047,122.9513,123.0196,120389.0
2023-06-16 13:00:00,126.2,126.22,125.84,125.89,95659.0,123.0098,123.0293,122.6589,122.7076,95659.0
2023-06-16 13:10:00,125.88,125.88,125.44,125.46,179069.0,122.6979,122.6979,122.269,122.2885,179069.0
2023-06-16 13:20:00,125.44,125.46,125.19,125.24,227853.0,122.269,122.2885,122.0253,122.0741,227853.0
2023-06-16 13:30:00,125.23,125.46,125.19,125.38,153556.0,122.0643,122.2885,122.0253,122.2105,153556.0
2023-06-16 13:40:00,125.38,125.86,125.33,125.76,140320.0,122.2105,122.6784,122.1618,122.5809,140320.0
2023-06-16 13:50:00,125.75,125.97,125.69,125.86,122681.0,122.5712,122.7856,122.5127,122.6784,122681.0
2023-06-16 14:00:00,125.86,126.21,125.82,126.19,140506.0,122.6784,123.0196,122.6394,123.0001,140506.0
2023-06-16 14:10:00,126.18,126.31,126.14,126.17,138469.0,122.9903,123.117,122.9513,122.9806,138469.0
2023-06-16 14:20:00,126.15,126.43,126.02,126.39,177266.0,122.9611,123.234,122.8344,123.195,177266.0
2023-06-16 14:30:00,126.39,126.39,126.01,126.3,116690.0,123.195,123.195,122.8246,123.1073,116690.0
2023-06-16 14:40:00,126.31,126.33,126.06,126.14,78353.0,123.117,123.1365,122.8733,122.9513,78353.0
2023-06-16 14:50:00,126.13,126.23,126.09,126.1,95253.0,122.9416,123.039,122.9026,122.9123,95253.0
2023-06-16 15:00:00,126.12,126.23,125.88,125.99,204418.0,122.9318,123.039,122.6979,122.8051,204418.0
2023-06-16 15:10:00,125.97,125.99,125.57,125.72,186132.0,122.7856,122.8051,122.3957,122.5419,186132.0
2023-06-16 15:20:00,125.71,125.94,125.57,125.59,151821.0,122.5322,122.7564,122.3957,122.4152,151821.0
2023-06-16 15:30:00,125.59,126.01,125.57,125.94,169118.0,122.4152,122.8246,122.3957,122.7564,169118.0
2023-06-16 15:40:00,125.93,125.99,125.8,125.9,234563.0,122.7466,122.8051,122.6199,122.7174,234563.0
2023-06-16 15:50:00,125.89,126.0,125.32,125.48,1052623.0,122.7076,122.8149,122.1521,122.308,1052623.0
2023-06-20 09:30:00,124.45,125.25,124.07,124.1,1018507.0,121.304,122.0838,120.9336,120.9629,1018507.0
2023-06-20 09:40:00,124.1,124.72,123.95,124.44,554692.0,120.9629,121.5672,120.8167,121.2943,554692.0
2023-06-20 09:50:00,124.44,124.46,124.05,124.2,361241.0,121.2943,121.3138,120.9142,121.0604,361241.0
2023-06-20 10:00:00,124.18,124.53,124.13,124.23,342464.0,121.0409,121.382,120.9921,121.0896,342464.0
2023-06-20 10:10:00,124.23,124.73,124.19,124.23,242771.0,121.0896,121.577,121.0506,121.0896,242771.0
2023-06-20 10:20:00,124.22,124.25,123.91,123.94,354132.0,121.0799,121.1091,120.7777,120.8069,354132.0
2023-06-20 10:30:00,123.92,123.99,123.65,123.77,281168.0,120.7874,120.8557,120.5243,120.6412,281168.0
2023-06-20 10:40:00,123.77,124.08,123.54,123.56,155881.0,120.6412,120.9434,120.417,120.4365,155881.0
2023-06-20 10:50:00,123.56,123.61,123.26,123.52,260579.0,120.4365,120.4853,120.1441,120.3976,260579.0
2023-06-20 11:00:00,123.52,123.81,123.52,123.77,193358.0,120.3976,120.6802,120.3976,120.6412,193358.0
2023-06-20 11:10:00,123.78,123.83,123.42,123.69,313926.0,120.651,120.6997,120.3001,120.5633,313926.0
2023-06-20 11:20:00,123.68,123.83,123.46,123.74,292449.0,120.5535,120.6997,120.3391,120.612,292449.0
2023-06-20 11:30:00,123.79,123.95,123.43,123.58,329797.0,120.6607,120.8167,120.3098,120.456,329797.0
2023-06-20 11:40:00,123.59,123.59,123.07,123.11,337845.0,120.4658,120.4658,119.9589,119.9979,337845.0
2023-06-20 11:50:00,123.11,123.12,122.83,122.96,216018.0,119.9979,120.0077,119.725,119.8517,216018.0
2023-06-20 12:00:00,122.96,123.01,122.71,122.91,160980.0,119.8517,119.9004,119.608,119.803,160980.0
2023-06-20 12:10:00,122.92,123.03,122.89,122.93,140669.0,119.8127,119.9199,119.7835,119.8225,140669.0
2023-06-20 12:20:00,122.93,123.08,122.9,122.95,141602.0,119.8225,119.9687,119.7932,119.842,141602.0
2023-06-20 12:30:00,122.95,123.03,122.84,122.93,155741.0,119.842,119.9199,119.7347,119.8225,155741.0
2023-06-20 12:40:00,122.94,123.14,122.88,122.99,194675.0,119.8322,120.0272,119.7737,119.881,194675.0
2023-06-20 12:50:00,123.0,123.02,122.78,122.88,157109.0,119.8907,119.9102,119.6763,119.7737,157109.0
2023-06-20 13:00:00,122.89,123.03,122.79,122.86,138817.0,119.7835,119.9199,119.686,119.7542,138817.0
2023-06-20 13:10:00,122.86,123.0,122.78,122.93,141196.0,119.7542,119.8907,119.6763,119.8225,141196.0
2023-06-20 13:20:00,122.94,123.04,122.83,122.89,161921.0,119.8322,119.9297,119.725,119.7835,161921.0
2023-06-20 13:30:00,122.88,122.98,122.59,122.61,155645.0,119.7737,119.8712,119.4911,119.5106,155645.0
2023-06-20 13:40:00,122.6,122.7,122.45,122.54,198185.0,119.5008,119.5983,119.3546,119.4423,198185.0
2023-06-20 13:50:00,122.54,122.65,122.19,122.29,200500.0,119.4423,119.5495,119.1012,119.1986,200500.0
2023-06-20 14:00:00,122.27,122.53,122.24,122.41,162354.0,119.1792,119.4326,119.1499,119.3156,162354.0
2023-06-20 14:10:00,122.4,122.53,122.26,122.51,170839.0,119.3059,119.4326,119.1694,119.4131,170839.0
2023-06-20 14:20:00,122.5,122.6,122.38,122.41,190203.0,119.4033,119.5008,119.2864,119.3156,190203.0
2023-06-20 14:30:00,122.41,122.49,122.33,122.38,117393.0,119.3156,119.3936,119.2376,119.2864,117393.0
2023-06-20 14:40:00,122.38,122.42,122.19,122.23,145028.0,119.2864,119.3254,119.1012,119.1402,145028.0
2023-06-20 14:50:00,122.23,122.35,122.13,122.3,149164.0,119.1402,119.2571,119.0427,119.2084,149164.0
2023-06-20 15:00:00,122.3,122.53,122.3,122.52,112351.0,119.2084,119.4326,119.2084,119.4228,112351.0
2023-06-20 15:10:00,122.52,122.61,122.41,122.58,159957.0,119.4228,119.5106,119.3156,119.4813,159957.0
2023-06-20 15:20:00,122.59,122.59,122.44,122.45,180924.0,119.4911,119.4911,119.3449,119.3546,180924.0
2023-06-20 15:30:00,122.44,122.44,122.06,122.2,221485.0,119.3449,119.3449,118.9745,119.1109,221485.0
2023-06-20 15:40:00,122.19,122.23,122.07,122.2,285964.0,119.1012,119.1402,118.9842,119.1109,285964.0
2023-06-20 15:50:00,122.2,122.25,121.96,122.06,988688.0,119.1109,119.1597,118.877,118.9745,988688.0
2023-06-21 09:30:00,121.95,122.05,121.17,121.5,598289.0,118.8672,118.9647,118.107,118.4286,598289.0
2023-06-21 09:40:00,121.51,121.78,120.92,121.02,389451.0,118.4384,118.7015,117.8633,117.9608,389451.0
2023-06-21 09:50:00,120.98,121.51,120.79,121.42,452810.0,117.9218,118.4384,117.7366,118.3506,452810.0
2023-06-21 10:00:00,121.41,121.41,120.78,120.93,305960.0,118.3409,118.3409,117.7268,117.873,305960.0
2023-06-21 10:10:00,120.91,121.58,120.86,121.42,267629.0,117.8535,118.5066,117.8048,118.3506,267629.0
2023-06-21 10:20:00,121.44,121.52,121.06,121.25,201108.0,118.3701,118.4481,117.9997,118.1849,201108.0
2023-06-21 10:30:00,121.26,121.54,121.26,121.47,169103.0,118.1947,118.4676,118.1947,118.3994,169103.0
2023-06-21 10:40:00,121.47,121.57,120.93,121.07,198782.0,118.3994,118.4968,117.873,118.0095,198782.0
2023-06-21 10:50:00,121.06,121.08,120.49,120.93,255197.0,117.9997,118.0192,117.4441,117.873,255197.0
2023-06-21 11:00:00,120.92,121.1,120.37,120.38,407353.0,117.8633,118.0387,117.3272,117.3369,407353.0
2023-06-21 11:10:00,120.39,120.76,120.36,120.67,276568.0,117.3467,117.7073,117.3174,117.6196,276568.0
2023-06-21 11:20:00,120.67,121.02,120.65,121.02,186359.0,117.6196,117.9608,117.6001,117.9608,186359.0
2023-06-21 11:30:00,121.03,121.49,121.02,121.46,287593.0,117.9705,118.4189,117.9608,118.3896,287593.0
2023-06-21 11:40:00,121.46,121.83,121.43,121.78,486954.0,118.3896,118.7503,118.3604,118.7015,486954.0
2023-06-21 11:50:00,121.78,121.82,121.35,121.39,241769.0,118.7015,118.7405,118.2824,118.3214,241769.0
2023-06-21 12:00:00,121.39,121.81,121.27,121.78,194894.0,118.3214,118.7308,118.2044,118.7015,194894.0
2023-06-21 12:10:00,121.77,121.92,121.56,121.57,278945.0,118.6918,118.838,118.4871,118.4968,278945.0
2023-06-21 12:20:00,121.57,121.86,121.53,121.83,147017.0,118.4968,118.7795,118.4579,118.7503,147017.0
2023-06-21 12:30:00,121.83,122.27,121.76,122.26,203803.0,118.7503,119.1792,118.682,119.1694,203803.0
2023-06-21 12:40:00,122.26,122.45,122.11,122.25,252838.0,119.1694,119.3546,119.0232,119.1597,252838.0
2023-06-21 12:50:00,122.27,122.46,122.22,122.29,192933.0,119.1792,119.3643,119.1304,119.1986,192933.0
2023-06-21 13:00:00,122.29,122.49,122.19,122.48,191285.0,119.1986,119.3936,119.1012,119.3838,191285.0
2023-06-21 13:10:00,122.48,122.76,122.42,122.75,145685.0,119.3838,119.6568,119.3254,119.647,145685.0
2023-06-21 13:20:00,122.74,122.8,122.44,122.58,226329.0,119.6373,119.6958,119.3449,119.4813,226329.0
2023-06-21 13:30:00,122.59,122.85,122.58,122.84,138656.0,119.4911,119.7445,119.4813,119.7347,138656.0
2023-06-21 13:40:00,122.85,122.99,122.73,122.96,199461.0,119.7445,119.881,119.6275,119.8517,199461.0
2023-06-21 13:50:00,122.95,123.23,122.94,123.23,467204.0,119.842,120.1149,119.8322,120.1149,467204.0
2023-06-21 14:00:00,123.24,123.35,123.17,123.19,183889.0,120.1246,120.2319,120.0564,120.0759,183889.0
2023-06-21 14:10:00,123.18,123.36,123.15,123.29,149500.0,120.0661,120.2416,120.0369,120.1734,149500.0
2023-06-21 14:20:00,123.29,123.32,122.95,123.04,177171.0,120.1734,120.2026,119.842,119.9297,177171.0
2023-06-21 14:30:00,123.04,123.18,122.93,122.97,159584.0,119.9297,120.0661,119.8225,119.8615,159584.0
2023-06-21 14:40:00,122.96,123.1,122.68,122.75,234759.0,119.8517,119.9882,119.5788,119.647,234759.0
2023-06-21 14:50:00,122.76,122.95,122.7,122.87,140512.0,119.6568,119.842,119.5983,119.764,140512.0
2023-06-21 15:00:00,122.87,122.87,122.64,122.78,187778.0,119.764,119.764,119.5398,119.6763,187778.0
2023-06-21 15:10:00,122.78,122.81,122.56,122.61,156383.0,119.6763,119.7055,119.4618,119.5106,156383.0
2023-06-21 15:20:00,122.61,122.61,122.27,122.28,222599.0,119.5106,119.5106,119.1792,119.1889,222599.0
2023-06-21 15:30:00,122.26,122.32,121.99,122.08,283962.0,119.1694,119.2279,118.9062,118.994,283962.0
2023-06-21 15:40:00,122.08,122.2,121.95,122.18,253611.0,118.994,119.1109,118.8672,119.0914,253611.0
2023-06-21 15:50:00,122.19,122.37,121.94,122.13,718747.0,119.1012,119.2766,118.8575,119.0427,718747.0
2023-06-22 09:30:00,121.61,122.07,121.24,121.88,343067.0,118.5358,118.9842,118.1752,118.799,343067.0
2023-06-22 09:40:00,121.91,122.5,121.84,122.5,260907.0,118.8283,119.4033,118.76,119.4033,260907.0
2023-06-22 09:50:00,122.51,122.59,122.01,122.15,273852.0,119.4131,119.4911,118.9257,119.0622,273852.0
2023-06-22 10:00:00,122.15,122.32,121.83,121.91,243499.0,119.0622,119.2279,118.7503,118.8283,243499.0
2023-06-22 10:10:00,121.92,122.21,121.76,122.12,158221.0,118.838,119.1207,118.682,119.0329,158221.0
2023-06-22 10:20:00,122.12,122.19,121.61,121.64,196842.0,119.0329,119.1012,118.5358,118.5651,196842.0
2023-06-22 10:30:00,121.64,121.89,121.39,121.39,165122.0,118.5651,118.8088,118.3214,118.3214,165122.0
2023-06-22 10:40:00,121.4,121.45,120.96,121.16,178986.0,118.3311,118.3799,117.9023,118.0972,178986.0
2023-06-22 10:50:00,121.16,121.24,120.87,121.14,159830.0,118.0972,118.1752,117.8145,118.0777,159830.0
2023-06-22 11:00:00,121.16,121.23,120.84,120.89,223828.0,118.0972,118.1654,117.7853,117.834,223828.0
2023-06-22 11:10:00,120.91,121.07,120.74,120.91,238617.0,117.8535,118.0095,117.6878,117.8535,238617.0
2023-06-22 11:20:00,120.91,121.06,120.62,120.62,161578.0,117.8535,117.9997,117.5709,117.5709,161578.0
2023-06-22 11:30:00,120.63,121.06,120.61,120.83,132590.0,117.5806,117.9997,117.5611,117.7756,132590.0
2023-06-22 11:40:00,120.82,121.08,120.82,121.02,146682.0,117.7658,118.0192,117.7658,117.9608,146682.0
2023-06-22 11:50:00,121.02,121.02,120.71,120.85,159732.0,117.9608,117.9608,117.6586,117.795,159732.0
2023-06-22 12:00:00,120.83,120.83,120.46,120.64,149787.0,117.7756,117.7756,117.4149,117.5904,149787.0
2023-06-22 12:10:00,120.63,120.69,120.51,120.67,115415.0,117.5806,117.6391,117.4636,117.6196,115415.0
2023-06-22 12:20:00,120.67,120.71,120.51,120.64,124128.0,117.6196,117.6586,117.4636,117.5904,124128.0
2023-06-22 12:30:00,120.63,120.75,120.55,120.57,121639.0,117.5806,117.6976,117.5026,117.5221,121639.0
2023-06-22 12:40:00,120.57,120.86,120.55,120.64,116614.0,117.5221,117.8048,117.5026,117.5904,116614.0
2023-06-22 12:50:00,120.63,120.88,120.55,120.75,336189.0,117.5806,117.8243,117.5026,117.6976,336189.0
2023-06-22 13:00:00,120.74,120.81,120.38,120.71,490257.0,117.6878,117.7561,117.3369,117.6586,490257.0
2023-06-22 13:10:00,120.7,120.95,120.63,120.64,182000.0,117.6488,117.8925,117.5806,117.5904,182000.0
2023-06-22 13:20:00,120.63,120.63,120.39,120.59,276407.0,117.5806,117.5806,117.3467,117.5416,276407.0
2023-06-22 13:30:00,120.6,120.64,120.38,120.43,137408.0,117.5514,117.5904,117.3369,117.3857,137408.0
2023-06-22 13:40:00,120.42,120.47,120.11,120.11,262375.0,117.3759,117.4247,117.0738,117.0738,262375.0
2023-06-22 13:50:00,120.12,120.32,120.07,120.12,154351.0,117.0835,117.2784,117.0348,117.0835,154351.0
2023-06-22 14:00:00,120.12,120.38,120.09,120.27,160324.0,117.0835,117.3369,117.0543,117.2297,160324.0
2023-06-22 14:10:00,120.27,120.31,120.09,120.11,187727.0,117.2297,117.2687,117.0543,117.0738,187727.0
2023-06-22 14:20:00,120.11,120.38,120.11,120.37,149927.0,117.0738,117.3369,117.0738,117.3272,149927.0
2023-06-22 14:30:00,120.37,120.48,120.19,120.48,132700.0,117.3272,117.4344,117.1517,117.4344,132700.0
2023-06-22 14:40:00,120.48,120.76,120.44,120.74,139740.0,117.4344,117.7073,117.3954,117.6878,139740.0
2023-06-22 14:50:00,120.73,120.83,120.65,120.69,135131.0,117.6781,117.7756,117.6001,117.6391,135131.0
2023-06-22 15:00:00,120.69,120.69,120.48,120.53,149878.0,117.6391,117.6391,117.4344,117.4831,149878.0
2023-06-22 15:10:00,120.52,120.72,120.5,120.68,158593.0,117.4734,117.6683,117.4539,117.6293,158593.0
2023-06-22 15:20:00,120.68,120.7,120.39,120.56,179801.0,117.6293,117.6488,117.3467,117.5124,179801.0
2023-06-22 15:30:00,120.55,120.62,120.47,120.61,191190.0,117.5026,117.5709,117.4247,117.5611,191190.0
2023-06-22 15:40:00,120.61,120.64,120.41,120.49,268578.0,117.5611,117.5904,117.3662,117.4441,268578.0
2023-06-22 15:50:00,120.49,120.65,120.41,120.56,827243.0,117.4441,117.6001,117.3662,117.5124,827243.0
2023-06-23 09:30:00,119.59,119.9,119.33,119.45,486005.0,116.5669,116.8691,116.3135,116.4304,486005.0
2023-06-23 09:40:00,119.46,119.58,118.8,118.93,515681.0,116.4402,116.5572,115.7969,115.9236,515681.0
2023-06-23 09:50:00,118.9,119.15,118.7,119.08,336056.0,115.8943,116.138,115.6994,116.0698,336056.0
2023-06-23 10:00:00,119.05,119.18,118.62,118.93,407273.0,116.0405,116.1673,115.6214,115.9236,407273.0
2023-06-23 10:10:00,118.94,119.08,118.77,119.08,185995.0,115.9333,116.0698,115.7676,116.0698,185995.0
2023-06-23 10:20:00,119.08,119.1,118.78,118.82,156514.0,116.0698,116.0893,115.7774,115.8164,156514.0
2023-06-23 10:30:00,118.8,119.04,118.59,118.9,238226.0,115.7969,116.0308,115.5922,115.8943,238226.0
2023-06-23 10:40:00,118.88,118.99,118.46,118.53,273797.0,115.8748,115.9821,115.4655,115.5337,273797.0
2023-06-23 10:50:00,118.55,118.66,118.32,118.38,203594.0,115.5532,115.6604,115.329,115.3875,203594.0
2023-06-23 11:00:00,118.39,118.4,118.15,118.35,342352.0,115.3972,115.407,115.1633,115.3582,342352.0
2023-06-23 11:10:00,118.34,118.48,118.15,118.23,245005.0,115.3485,115.485,115.1633,115.2413,245005.0
2023-06-23 11:20:00,118.23,118.35,118.14,118.31,210178.0,115.2413,115.3582,115.1536,115.3193,210178.0
2023-06-23 11:30:00,118.32,118.7,118.3,118.62,207663.0,115.329,115.6994,115.3095,115.6214,207663.0
2023-06-23 11:40:00,118.64,118.86,118.62,118.78,147068.0,115.6409,115.8554,115.6214,115.7774,147068.0
2023-06-23 11:50:00,118.79,119.0,118.73,118.91,213832.0,115.7871,115.9918,115.7286,115.9041,213832.0
2023-06-23 12:00:00,118.91,119.39,118.87,119.37,168696.0,115.9041,116.372,115.8651,116.3525,168696.0
2023-06-23 12:10:00,119.35,119.55,119.28,119.31,148393.0,116.333,116.5279,116.2647,116.294,148393.0
2023-06-23 12:20:00,119.31,119.51,119.19,119.47,92777.0,116.294,116.4889,116.177,116.4499,92777.0
2023-06-23 12:30:00,119.48,119.68,119.39,119.52,108763.0,116.4597,116.6546,116.372,116.4987,108763.0
2023-06-23 12:40:00,119.51,119.59,119.39,119.47,125458.0,116.4889,116.5669,116.372,116.4499,125458.0
2023-06-23 12:50:00,119.46,119.48,119.24,119.35,118346.0,116.4402,116.4597,116.2257,116.333,118346.0
2023-06-23 13:00:00,119.34,119.46,119.16,119.46,127147.0,116.3232,116.4402,116.1478,116.4402,127147.0
2023-06-23 13:10:00,119.46,119.5,119.22,119.22,145345.0,116.4402,116.4792,116.2063,116.2063,145345.0
2023-06-23 13:20:00,119.23,119.3,119.16,119.3,147061.0,116.216,116.2842,116.1478,116.2842,147061.0
2023-06-23 13:30:00,119.3,119.31,119.13,119.23,101040.0,116.2842,116.294,116.1185,116.216,101040.0
2023-06-23 13:40:00,119.24,119.26,119.02,119.06,200630.0,116.2257,116.2452,116.0113,116.0503,200630.0
2023-06-23 13:50:00,119.05,119.06,118.8,118.83,136975.0,116.0405,116.0503,115.7969,115.8261,136975.0
2023-06-23 14:00:00,118.81,118.96,118.76,118.89,141127.0,115.8066,115.9528,115.7579,115.8846,141127.0
2023-06-23 14:10:00,118.89,118.9,118.77,118.79,140534.0,115.8846,115.8943,115.7676,115.7871,140534.0
2023-06-23 14:20:00,118.8,118.82,118.57,118.71,154421.0,115.7969,115.8164,115.5727,115.7091,154421.0
2023-06-23 14:30:00,118.73,118.76,118.46,118.48,145768.0,115.7286,115.7579,115.4655,115.485,145768.0
2023-06-23 14:40:00,118.46,118.54,118.22,118.23,174627.0,115.4655,115.5434,115.2315,115.2413,174627.0
2023-06-23 14:50:00,118.23,118.36,118.18,118.31,193001.0,115.2413,115.368,115.1925,115.3193,193001.0
2023-06-23 15:00:00,118.31,118.34,118.14,118.22,278933.0,115.3193,115.3485,115.1536,115.2315,278933.0
2023-06-23 15:10:00,118.21,118.38,118.18,118.27,230422.0,115.2218,115.3875,115.1925,115.2803,230422.0
2023-06-23 15:20:00,118.27,118.48,118.18,118.47,226799.0,115.2803,115.485,115.1925,115.4752,226799.0
2023-06-23 15:30:00,118.48,118.76,118.47,118.76,253946.0,115.485,115.7579,115.4752,115.7579,253946.0
2023-06-23 15:40:00,118.76,118.91,118.65,118.69,378977.0,115.7579,115.9041,115.6507,115.6897,378977.0
2023-06-23 15:50:00,118.68,118.89,118.48,118.64,1280174.0,115.6799,115.8846,115.485,115.6409,1280174.0
2023-06-26 09:30:00,117.99,118.55,117.66,118.03,348429.0,115.0073,115.5532,114.6857,115.0463,348429.0
2023-06-26 09:40:00,118.04,118.81,118.0,118.45,198902.0,115.0561,115.8066,115.0171,115.4557,198902.0
2023-06-26 09:50:00,118.48,118.68,118.36,118.62,119257.0,115.485,115.6799,115.368,115.6214,119257.0
2023-06-26 10:00:00,118.6,119.43,118.6,119.23,212429.0,115.6019,116.4109,115.6019,116.216,212429.0
2023-06-26 10:10:00,119.22,119.22,118.74,119.0,172433.0,116.2063,116.2063,115.7384,115.9918,172433.0
2023-06-26 10:20:00,118.96,119.09,118.73,118.91,73518.0,115.9528,116.0795,115.7286,115.9041,73518.0
2023-06-26 10:30:00,118.89,118.97,118.48,118.62,117117.0,115.8846,115.9626,115.485,115.6214,117117.0
2023-06-26 10:40:00,118.6,118.69,118.41,118.57,168828.0,115.6019,115.6897,115.4167,115.5727,168828.0
2023-06-26 10:50:00,118.56,118.74,118.52,118.64,75366.0,115.5629,115.7384,115.5239,115.6409,75366.0
2023-06-26 11:00:00,118.64,118.64,118.19,118.56,131886.0,115.6409,115.6409,115.2023,115.5629,131886.0
2023-06-26 11:10:00,118.55,118.75,118.35,118.39,107931.0,115.5532,115.7481,115.3582,115.3972,107931.0
2023-06-26 11:20:00,118.39,118.41,118.13,118.23,99565.0,115.3972,115.4167,115.1438,115.2413,99565.0
2023-06-26 11:30:00,118.23,118.56,118.15,118.55,68046.0,115.2413,115.5629,115.1633,115.5532,68046.0
2023-06-26 11:40:00,118.57,118.57,118.11,118.25,126528.0,115.5727,115.5727,115.1243,115.2608,126528.0
2023-06-26 11:50:00,118.23,118.48,118.06,118.44,51678.0,115.2413,115.485,115.0756,115.446,51678.0
2023-06-26 12:00:00,118.45,118.5,118.06,118.2,61165.0,115.4557,115.5045,115.0756,115.212,61165.0
2023-06-26 12:10:00,118.18,118.25,117.93,118.1,121390.0,115.1925,115.2608,114.9489,115.1146,121390.0
2023-06-26 12:20:00,118.09,118.3,118.03,118.13,82114.0,115.1048,115.3095,115.0463,115.1438,82114.0
2023-06-26 12:30:00,118.12,118.2,117.82,117.84,107015.0,115.1341,115.212,114.8416,114.8611,107015.0
2023-06-26 12:40:00,117.84,117.9,117.68,117.79,95713.0,114.8611,114.9196,114.7052,114.8124,95713.0
2023-06-26 12:50:00,117.8,117.97,117.76,117.97,72053.0,114.8221,114.9879,114.7832,114.9879,72053.0
2023-06-26 13:00:00,117.98,118.03,117.77,117.8,51308.0,114.9976,115.0463,114.7929,114.8221,51308.0
2023-06-26 13:10:00,117.8,117.85,117.72,117.73,58808.0,114.8221,114.8709,114.7442,114.7539,58808.0
2023-06-26 13:20:00,117.73,117.74,117.52,117.67,122958.0,114.7539,114.7637,114.5492,114.6954,122958.0
2023-06-26 13:30:00,117.68,117.74,117.55,117.64,103342.0,114.7052,114.7637,114.5785,114.6662,103342.0
2023-06-26 13:40:00,117.63,117.69,117.48,117.53,60973.0,114.6564,114.7149,114.5102,114.559,60973.0
2023-06-26 13:50:00,117.54,117.6,117.48,117.57,53157.0,114.5687,114.6272,114.5102,114.598,53157.0
2023-06-26 14:00:00,117.58,117.64,117.37,117.37,137900.0,114.6077,114.6662,114.403,114.403,137900.0
2023-06-26 14:10:00,117.38,117.39,117.16,117.19,132589.0,114.4128,114.4225,114.1983,114.2276,132589.0
2023-06-26 14:20:00,117.18,117.19,116.7,117.0,226149.0,114.2178,114.2276,113.75,114.0424,226149.0
2023-06-26 14:30:00,117.01,117.48,116.97,117.45,129505.0,114.0521,114.5102,114.0131,114.481,129505.0
2023-06-26 14:40:00,117.47,117.54,117.34,117.47,53143.0,114.5005,114.5687,114.3738,114.5005,53143.0
2023-06-26 14:50:00,117.48,117.68,117.44,117.51,89459.0,114.5102,114.7052,114.4712,114.5395,89459.0
2023-06-26 15:00:00,117.52,117.57,117.4,117.48,50341.0,114.5492,114.598,114.4323,114.5102,50341.0
2023-06-26 15:10:00,117.46,117.47,117.21,117.28,82299.0,114.4907,114.5005,114.2471,114.3153,82299.0
2023-06-26 15:20:00,117.28,117.41,117.23,117.27,71568.0,114.3153,114.442,114.2666,114.3055,71568.0
2023-06-26 15:30:00,117.26,117.29,117.19,117.22,94252.0,114.2958,114.325,114.2276,114.2568,94252.0
2023-06-26 15:40:00,117.22,117.23,116.82,117.01,156990.0,114.2568,114.2666,113.8669,114.0521,156990.0
2023-06-26 15:50:00,117.0,117.14,116.71,116.79,649290.0,114.0424,114.1788,113.7597,113.8377,649290.0
2023-06-27 09:30:00,116.57,117.6,116.26,117.55,367596.0,113.6232,114.6272,113.3211,114.5785,367596.0
2023-06-27 09:40:00,117.56,117.97,117.4,117.87,177544.0,114.5882,114.9879,114.4323,114.8904,177544.0
2023-06-27 09:50:00,117.84,118.12,117.62,117.94,157719.0,114.8611,115.1341,114.6467,114.9586,157719.0
2023-06-27 10:00:00,117.91,117.91,117.27,117.34,183732.0,114.9294,114.9294,114.3055,114.3738,183732.0
2023-06-27 10:10:00,117.32,117.46,116.89,117.38,191749.0,114.3543,114.4907,113.9352,114.4128,191749.0
2023-06-27 10:20:00,117.36,117.39,117.1,117.19,98284.0,114.3933,114.4225,114.1398,114.2276,98284.0
2023-06-27 10:30:00,117.2,117.4,116.99,117.36,211358.0,114.2373,114.4323,114.0326,114.3933,211358.0
2023-06-27 10:40:00,117.37,117.37,117.21,117.29,80309.0,114.403,114.403,114.2471,114.325,80309.0
2023-06-27 10:50:00,117.28,117.69,117.18,117.18,114589.0,114.3153,114.7149,114.2178,114.2178,114589.0
2023-06-27 11:00:00,117.18,117.22,116.89,116.94,87550.0,114.2178,114.2568,113.9352,113.9839,87550.0
2023-06-27 11:10:00,116.94,117.33,116.78,117.3,106976.0,113.9839,114.364,113.8279,114.3348,106976.0
2023-06-27 11:20:00,117.32,117.81,117.31,117.8,100489.0,114.3543,114.8319,114.3445,114.8221,100489.0
2023-06-27 11:30:00,117.81,117.99,117.8,117.9,78652.0,114.8319,115.0073,114.8221,114.9196,78652.0
2023-06-27 11:40:00,117.9,118.02,117.75,117.76,75409.0,114.9196,115.0366,114.7734,114.7832,75409.0
2023-06-27 11:50:00,117.75,117.92,117.68,117.7,73128.0,114.7734,114.9391,114.7052,114.7247,73128.0
2023-06-27 12:00:00,117.68,117.69,117.49,117.56,61457.0,114.7052,114.7149,114.52,114.5882,61457.0
2023-06-27 12:10:00,117.56,117.61,117.44,117.53,52709.0,114.5882,114.637,114.4712,114.559,52709.0
2023-06-27 12:20:00,117.58,117.8,117.54,117.74,61876.0,114.6077,114.8221,114.5687,114.7637,61876.0
2023-06-27 12:30:00,117.76,117.85,117.69,117.85,40251.0,114.7832,114.8709,114.7149,114.8709,40251.0
2023-06-27 12:40:00,117.87,117.97,117.85,117.87,38944.0,114.8904,114.9879,114.8709,114.8904,38944.0
2023-06-27 12:50:00,117.88,118.02,117.85,118.0,59990.0,114.9001,115.0366,114.8709,115.0171,59990.0
2023-06-27 13:00:00,118.0,118.05,117.84,117.96,49660.0,115.0171,115.0658,114.8611,114.9781,49660.0
2023-06-27 13:10:00,117.95,118.08,117.94,118.04,40513.0,114.9684,115.0951,114.9586,115.0561,40513.0
2023-06-27 13:20:00,118.03,118.07,117.96,118.04,70760.0,115.0463,115.0853,114.9781,115.0561,70760.0
2023-06-27 13:30:00,118.04,118.17,117.82,117.85,128397.0,115.0561,115.1828,114.8416,114.8709,128397.0
2023-06-27 13:40:00,117.83,118.14,117.74,118.12,68786.0,114.8514,115.1536,114.7637,115.1341,68786.0
2023-06-27 13:50:00,118.13,118.16,117.99,118.14,85612.0,115.1438,115.173,115.0073,115.1536,85612.0
2023-06-27 14:00:00,118.12,118.12,117.91,117.94,60535.0,115.1341,115.1341,114.9294,114.9586,60535.0
2023-06-27 14:10:00,117.95,118.19,117.95,118.12,70802.0,114.9684,115.2023,114.9684,115.1341,70802.0
2023-06-27 14:20:00,118.13,118.19,118.07,118.18,59690.0,115.1438,115.2023,115.0853,115.1925,59690.0
2023-06-27 14:30:00,118.17,118.32,118.17,118.26,60673.0,115.1828,115.329,115.1828,115.2705,60673.0
2023-06-27 14:40:00,118.26,118.33,118.15,118.32,56919.0,115.2705,115.3388,115.1633,115.329,56919.0
2023-06-27 14:50:00,118.31,118.41,118.28,118.32,58269.0,115.3193,115.4167,115.29,115.329,58269.0
2023-06-27 15:00:00,118.32,118.46,118.31,118.35,78643.0,115.329,115.4655,115.3193,115.3582,78643.0
2023-06-27 15:10:00,118.34,118.43,118.2,118.22,102105.0,115.3485,115.4362,115.212,115.2315,102105.0
2023-06-27 15:20:00,118.23,118.38,118.16,118.37,74281.0,115.2413,115.3875,115.173,115.3777,74281.0
2023-06-27 15:30:00,118.38,118.43,118.11,118.11,127100.0,115.3875,115.4362,115.1243,115.1243,127100.0
2023-06-27 15:40:00,118.12,118.2,118.08,118.18,153907.0,115.1341,115.212,115.0951,115.1925,153907.0
2023-06-27 15:50:00,118.19,118.19,117.82,117.82,505470.0,115.2023,115.2023,114.8416,114.8416,505470.0
2023-06-28 09:30:00,116.78,118.62,116.66,118.55,486226.0,113.8279,115.6214,113.711,115.5532,486226.0
2023-06-28 09:40:00,118.56,118.56,117.56,117.71,239224.0,115.5629,115.5629,114.5882,114.7344,239224.0
2023-06-28 09:50:00,117.71,118.19,117.51,118.14,202464.0,114.7344,115.2023,114.5395,115.1536,202464.0
2023-06-28 10:00:00,118.14,118.35,117.96,118.11,254089.0,115.1536,115.3582,114.9781,115.1243,254089.0
2023-06-28 10:10:00,118.11,118.5,118.03,118.48,250733.0,115.1243,115.5045,115.0463,115.485,250733.0
2023-06-28 10:20:00,118.48,118.53,118.25,118.45,199970.0,115.485,115.5337,115.2608,115.4557,199970.0
2023-06-28 10:30:00,118.45,118.45,118.07,118.17,118818.0,115.4557,115.4557,115.0853,115.1828,118818.0
2023-06-28 10:40:00,118.18,118.23,117.92,117.96,133062.0,115.1925,115.2413,114.9391,114.9781,133062.0
2023-06-28 10:50:00,117.96,117.96,117.63,117.74,183971.0,114.9781,114.9781,114.6564,114.7637,183971.0
2023-06-28 11:00:00,117.74,117.86,117.7,117.78,130838.0,114.7637,114.8806,114.7247,114.8027,130838.0
2023-06-28 11:10:00,117.79,117.83,117.42,117.61,92385.0,114.8124,114.8514,114.4518,114.637,92385.0
2023-06-28 11:20:00,117.62,117.65,117.25,117.43,136374.0,114.6467,114.6759,114.2861,114.4615,136374.0
2023-06-28 11:30:00,117.43,117.66,117.42,117.55,95775.0,114.4615,114.6857,114.4518,114.5785,95775.0
2023-06-28 11:40:00,117.55,117.76,117.44,117.67,97298.0,114.5785,114.7832,114.4712,114.6954,97298.0
2023-06-28 11:50:00,117.65,117.93,117.65,117.89,63590.0,114.6759,114.9489,114.6759,114.9099,63590.0
2023-06-28 12:00:00,117.9,118.19,117.81,118.19,69847.0,114.9196,115.2023,114.8319,115.2023,69847.0
2023-06-28 12:10:00,118.19,118.41,118.16,118.38,64827.0,115.2023,115.4167,115.173,115.3875,64827.0
2023-06-28 12:20:00,118.39,118.39,117.96,117.97,58685.0,115.3972,115.3972,114.9781,114.9879,58685.0
2023-06-28 12:30:00,117.99,117.99,117.68,117.84,49843.0,115.0073,115.0073,114.7052,114.8611,49843.0
2023-06-28 12:40:00,117.83,117.88,117.51,117.6,75310.0,114.8514,114.9001,114.5395,114.6272,75310.0
2023-06-28 12:50:00,117.6,117.71,117.44,117.57,94613.0,114.6272,114.7344,114.4712,114.598,94613.0
2023-06-28 13:00:00,117.56,117.64,117.43,117.56,39850.0,114.5882,114.6662,114.4615,114.5882,39850.0
2023-06-28 13:10:00,117.56,117.58,117.43,117.46,41035.0,114.5882,114.6077,114.4615,114.4907,41035.0
2023-06-28 13:20:00,117.48,117.63,117.45,117.51,44693.0,114.5102,114.6564,114.481,114.5395,44693.0
2023-06-28 13:30:00,117.51,117.63,117.49,117.53,98198.0,114.5395,114.6564,114.52,114.559,98198.0
2023-06-28 13:40:00,117.53,117.57,117.39,117.45,51562.0,114.559,114.598,114.4225,114.481,51562.0
2023-06-28 13:50:00,117.42,117.57,117.32,117.5,100534.0,114.4518,114.598,114.3543,114.5297,100534.0
2023-06-28 14:00:00,117.51,117.67,117.4,117.59,91471.0,114.5395,114.6954,114.4323,114.6175,91471.0
2023-06-28 14:10:00,117.59,117.68,117.55,117.62,48053.0,114.6175,114.7052,114.5785,114.6467,48053.0
2023-06-28 14:20:00,117.63,117.7,117.58,117.6,65432.0,114.6564,114.7247,114.6077,114.6272,65432.0
2023-06-28 14:30:00,117.6,117.63,117.45,117.46,67403.0,114.6272,114.6564,114.481,114.4907,67403.0
2023-06-28 14:40:00,117.46,117.6,117.38,117.52,61832.0,114.4907,114.6272,114.4128,114.5492,61832.0
2023-06-28 14:50:00,117.52,117.57,117.44,117.55,48294.0,114.5492,114.598,114.4712,114.5785,48294.0
2023-06-28 15:00:00,117.54,117.57,117.12,117.15,89763.0,114.5687,114.598,114.1593,114.1886,89763.0
2023-06-28 15:10:00,117.16,117.22,117.09,117.12,134448.0,114.1983,114.2568,114.1301,114.1593,134448.0
2023-06-28 15:20:00,117.13,117.14,116.73,116.85,174850.0,114.1691,114.1788,113.7792,113.8962,174850.0
2023-06-28 15:30:00,116.85,116.86,116.51,116.56,278182.0,113.8962,113.9059,113.5648,113.6135,278182.0
2023-06-28 15:40:00,116.56,116.72,116.4,116.46,255248.0,113.6135,113.7694,113.4575,113.516,255248.0
2023-06-28 15:50:00,116.45,116.65,116.39,116.59,766644.0,113.5063,113.7012,113.4478,113.6427,766644.0
2023-06-29 09:30:00,115.65,115.85,114.63,115.55,703828.0,112.7265,112.9214,111.7323,112.629,703828.0
2023-06-29 09:40:00,115.53,115.82,114.96,115.58,310406.0,112.6095,112.8922,112.0539,112.6583,310406.0
2023-06-29 09:50:00,115.57,115.77,115.27,115.66,185968.0,112.6485,112.8435,112.3561,112.7362,185968.0
2023-06-29 10:00:00,115.68,115.81,115.17,115.27,165075.0,112.7557,112.8825,112.2586,112.3561,165075.0
2023-06-29 10:10:00,115.27,115.38,115.1,115.18,204946.0,112.3561,112.4633,112.1904,112.2684,204946.0
2023-06-29 10:20:00,115.18,115.35,115.1,115.2,113933.0,112.2684,112.4341,112.1904,112.2879,113933.0
2023-06-29 10:30:00,115.19,115.54,115.05,115.47,121373.0,112.2781,112.6193,112.1417,112.551,121373.0
2023-06-29 10:40:00,115.46,115.49,114.95,115.2,174299.0,112.5413,112.5705,112.0442,112.2879,174299.0
2023-06-29 10:50:00,115.21,115.38,115.11,115.25,115918.0,112.2976,112.4633,112.2001,112.3366,115918.0
2023-06-29 11:00:00,115.24,115.75,115.24,115.55,176960.0,112.3269,112.824,112.3269,112.629,176960.0
2023-06-29 11:10:00,115.55,115.73,115.48,115.72,105353.0,112.629,112.8045,112.5608,112.7947,105353.0
2023-06-29 11:20:00,115.71,115.87,115.62,115.79,274043.0,112.785,112.9409,112.6973,112.863,274043.0
2023-06-29 11:30:00,115.81,115.91,115.62,115.91,93641.0,112.8825,112.9799,112.6973,112.9799,93641.0
2023-06-29 11:40:00,115.9,116.1,115.82,116.06,111249.0,112.9702,113.1651,112.8922,113.1261,111249.0
2023-06-29 11:50:00,116.07,116.19,115.92,116.01,87744.0,113.1359,113.2528,112.9897,113.0774,87744.0
2023-06-29 12:00:00,116.02,116.26,115.98,116.2,112448.0,113.0871,113.3211,113.0482,113.2626,112448.0
2023-06-29 12:10:00,116.21,116.41,116.07,116.39,95553.0,113.2723,113.4673,113.1359,113.4478,95553.0
2023-06-29 12:20:00,116.39,116.64,116.29,116.6,143774.0,113.4478,113.6915,113.3503,113.6525,143774.0
2023-06-29 12:30:00,116.6,116.65,116.3,116.36,99606.0,113.6525,113.7012,113.3601,113.4185,99606.0
2023-06-29 12:40:00,116.36,116.64,116.31,116.49,93669.0,113.4185,113.6915,113.3698,113.5453,93669.0
2023-06-29 12:50:00,116.48,116.49,116.18,116.24,88437.0,113.5355,113.5453,113.2431,113.3016,88437.0
2023-06-29 13:00:00,116.23,116.44,116.19,116.44,80865.0,113.2918,113.4965,113.2528,113.4965,80865.0
2023-06-29 13:10:00,116.44,116.63,116.4,116.63,66932.0,113.4965,113.6817,113.4575,113.6817,66932.0
2023-06-29 13:20:00,116.63,116.72,116.58,116.68,82779.0,113.6817,113.7694,113.633,113.7305,82779.0
2023-06-29 13:30:00,116.68,116.85,116.59,116.85,107547.0,113.7305,113.8962,113.6427,113.8962,107547.0
2023-06-29 13:40:00,116.86,116.95,116.77,116.83,108758.0,113.9059,113.9936,113.8182,113.8767,108758.0
2023-06-29 13:50:00,116.83,117.06,116.82,117.01,218698.0,113.8767,114.1009,113.8669,114.0521,218698.0
2023-06-29 14:00:00,117.01,117.04,116.71,116.81,169849.0,114.0521,114.0814,113.7597,113.8572,169849.0
2023-06-29 14:10:00,116.81,117.04,116.8,117.01,143213.0,113.8572,114.0814,113.8474,114.0521,143213.0
2023-06-29 14:20:00,117.02,117.18,116.94,117.1,177977.0,114.0619,114.2178,113.9839,114.1398,177977.0
2023-06-29 14:30:00,117.11,117.16,116.99,117.09,158260.0,114.1496,114.1983,114.0326,114.1301,158260.0
2023-06-29 14:40:00,117.09,117.09,116.88,116.97,122016.0,114.1301,114.1301,113.9254,114.0131,122016.0
2023-06-29 14:50:00,116.97,117.28,116.91,117.26,130030.0,114.0131,114.3153,113.9546,114.2958,130030.0
2023-06-29 15:00:00,117.27,117.49,117.23,117.49,169669.0,114.3055,114.52,114.2666,114.52,169669.0
2023-06-29 15:10:00,117.48,117.53,117.38,117.47,148405.0,114.5102,114.559,114.4128,114.5005,148405.0
2023-06-29 15:20:00,117.47,117.54,117.45,117.53,120685.0,114.5005,114.5687,114.481,114.559,120685.0
2023-06-29 15:30:00,117.51,117.51,117.24,117.45,207639.0,114.5395,114.5395,114.2763,114.481,207639.0
2023-06-29 15:40:00,117.44,117.48,117.28,117.37,182244.0,114.4712,114.5102,114.3153,114.403,182244.0
2023-06-29 15:50:00,117.37,117.8,117.31,117.79,548610.0,114.403,114.8221,114.3445,114.8124,548610.0
2023-06-30 09:30:00,119.84,120.0,119.03,119.56,742676.0,116.8106,116.9665,116.0211,116.5377,742676.0
2023-06-30 09:40:00,119.56,120.27,119.44,120.18,518472.0,116.5377,117.2297,116.4207,117.142,518472.0
2023-06-30 09:50:00,120.2,120.75,119.86,120.42,559404.0,117.1615,117.6976,116.8301,117.3759,559404.0
2023-06-30 10:00:00,120.41,120.69,120.17,120.37,344937.0,117.3662,117.6391,117.1322,117.3272,344937.0
2023-06-30 10:10:00,120.37,120.9,120.35,120.9,331603.0,117.3272,117.8438,117.3077,117.8438,331603.0
2023-06-30 10:20:00,120.9,121.16,120.68,121.09,483784.0,117.8438,118.0972,117.6293,118.029,483784.0
2023-06-30 10:30:00,121.09,121.73,121.02,121.16,559106.0,118.029,118.6528,117.9608,118.0972,559106.0
2023-06-30 10:40:00,121.15,121.31,120.66,120.69,386066.0,118.0875,118.2434,117.6099,117.6391,386066.0
2023-06-30 10:50:00,120.7,120.83,120.58,120.69,203793.0,117.6488,117.7756,117.5319,117.6391,203793.0
2023-06-30 11:00:00,120.69,120.69,120.16,120.17,243667.0,117.6391,117.6391,117.1225,117.1322,243667.0
2023-06-30 11:10:00,120.16,120.25,119.73,120.07,520681.0,117.1225,117.2102,116.7034,117.0348,520681.0
2023-06-30 11:20:00,120.06,120.1,119.77,119.92,201075.0,117.025,117.064,116.7423,116.8886,201075.0
2023-06-30 11:30:00,119.92,120.0,119.62,119.63,197495.0,116.8886,116.9665,116.5961,116.6059,197495.0
2023-06-30 11:40:00,119.61,119.71,119.38,119.71,148392.0,116.5864,116.6839,116.3622,116.6839,148392.0
2023-06-30 11:50:00,119.72,119.8,119.6,119.74,101489.0,116.6936,116.7716,116.5766,116.7131,101489.0
2023-06-30 12:00:00,119.76,119.94,119.74,119.77,101869.0,116.7326,116.9081,116.7131,116.7423,101869.0
2023-06-30 12:10:00,119.75,119.87,119.61,119.85,96674.0,116.7229,116.8398,116.5864,116.8203,96674.0
2023-06-30 12:20:00,119.86,119.92,119.74,119.76,104941.0,116.8301,116.8886,116.7131,116.7326,104941.0
2023-06-30 12:30:00,119.76,119.87,119.69,119.82,52027.0,116.7326,116.8398,116.6644,116.7911,52027.0
2023-06-30 12:40:00,119.83,120.04,119.76,120.0,105682.0,116.8008,117.0055,116.7326,116.9665,105682.0
2023-06-30 12:50:00,119.99,120.07,119.95,119.97,99798.0,116.9568,117.0348,116.9178,116.9373,99798.0
2023-06-30 13:00:00,119.98,120.11,119.84,119.96,117744.0,116.947,117.0738,116.8106,116.9275,117744.0
2023-06-30 13:10:00,119.96,120.0,119.8,119.87,104215.0,116.9275,116.9665,116.7716,116.8398,104215.0
2023-06-30 13:20:00,119.9,119.93,119.85,119.9,62503.0,116.8691,116.8983,116.8203,116.8691,62503.0
2023-06-30 13:30:00,119.89,120.02,119.81,119.81,104130.0,116.8593,116.986,116.7813,116.7813,104130.0
2023-06-30 13:40:00,119.81,119.93,119.77,119.92,73813.0,116.7813,116.8983,116.7423,116.8886,73813.0
2023-06-30 13:50:00,119.93,120.01,119.87,120.0,78838.0,116.8983,116.9763,116.8398,116.9665,78838.0
2023-06-30 14:00:00,120.01,120.05,119.76,119.77,86465.0,116.9763,117.0153,116.7326,116.7423,86465.0
2023-06-30 14:10:00,119.76,119.9,119.71,119.76,59995.0,116.7326,116.8691,116.6839,116.7326,59995.0
2023-06-30 14:20:00,119.76,119.76,119.61,119.68,78042.0,116.7326,116.7326,116.5864,116.6546,78042.0
2023-06-30 14:30:00,119.68,119.71,119.55,119.62,90489.0,116.6546,116.6839,116.5279,116.5961,90489.0
2023-06-30 14:40:00,119.6,119.61,119.45,119.56,74272.0,116.5766,116.5864,116.4304,116.5377,74272.0
2023-06-30 14:50:00,119.54,119.67,119.5,119.54,65871.0,116.5182,116.6449,116.4792,116.5182,65871.0
2023-06-30 15:00:00,119.54,119.57,119.42,119.54,90986.0,116.5182,116.5474,116.4012,116.5182,90986.0
2023-06-30 15:10:00,119.56,119.56,119.35,119.35,99123.0,116.5377,116.5377,116.333,116.333,99123.0
2023-06-30 15:20:00,119.35,119.49,119.32,119.48,106214.0,116.333,116.4694,116.3037,116.4597,106214.0
2023-06-30 15:30:00,119.48,119.51,119.27,119.5,182082.0,116.4597,116.4889,116.255,116.4792,182082.0
2023-06-30 15:40:00,119.5,119.51,119.22,119.28,175982.0,116.4792,116.4889,116.2063,116.2647,175982.0
2023-06-30 15:50:00,119.29,119.3,119.05,119.08,638688.0,116.2745,116.2842,116.0405,116.0698,638688.0
2023-07-03 09:30:00,118.01,118.25,117.24,117.89,389043.0,115.0268,115.2608,114.2763,114.9099,389043.0
2023-07-03 09:40:00,117.9,118.13,117.51,117.75,168461.0,114.9196,115.1438,114.5395,114.7734,168461.0
2023-07-03 09:50:00,117.79,117.79,117.2,117.37,158306.0,114.8124,114.8124,114.2373,114.403,158306.0
2023-07-03 10:00:00,117.44,117.63,117.12,117.3,189394.0,114.4712,114.6564,114.1593,114.3348,189394.0
2023-07-03 10:10:00,117.29,117.35,116.96,117.09,136913.0,114.325,114.3835,114.0034,114.1301,136913.0
2023-07-03 10:20:00,117.09,117.44,116.9,117.4,111602.0,114.1301,114.4712,113.9449,114.4323,111602.0
2023-07-03 10:30:00,117.39,117.54,117.14,117.14,169046.0,114.4225,114.5687,114.1788,114.1788,169046.0
2023-07-03 10:40:00,117.13,117.15,116.9,116.99,176817.0,114.1691,114.1886,113.9449,114.0326,176817.0
2023-07-03 10:50:00,116.98,117.22,116.85,117.0,138006.0,114.0229,114.2568,113.8962,114.0424,138006.0
2023-07-03 11:00:00,116.98,117.05,116.82,116.93,128178.0,114.0229,114.0911,113.8669,113.9741,128178.0
2023-07-03 11:10:00,116.95,117.12,116.83,117.11,92931.0,113.9936,114.1593,113.8767,114.1496,92931.0
2023-07-03 11:20:00,117.11,117.31,117.01,117.31,71560.0,114.1496,114.3445,114.0521,114.3445,71560.0
2023-07-03 11:30:00,117.32,117.33,117.07,117.21,79693.0,114.3543,114.364,114.1106,114.2471,79693.0
2023-07-03 11:40:00,117.19,117.53,117.19,117.47,49891.0,114.2276,114.559,114.2276,114.5005,49891.0
2023-07-03 11:50:00,117.47,117.47,117.22,117.26,56275.0,114.5005,114.5005,114.2568,114.2958,56275.0
2023-07-03 12:00:00,117.27,117.38,117.11,117.31,104522.0,114.3055,114.4128,114.1496,114.3445,104522.0
2023-07-03 12:10:00,117.31,117.46,117.27,117.29,52094.0,114.3445,114.4907,114.3055,114.325,52094.0
2023-07-03 12:20:00,117.28,117.34,117.18,117.26,65686.0,114.3153,114.3738,114.2178,114.2958,65686.0
2023-07-03 12:30:00,117.25,117.42,117.2,117.42,73514.0,114.2861,114.4518,114.2373,114.4518,73514.0
2023-07-03 12:40:00,117.41,117.52,117.24,117.34,113510.0,114.442,114.5492,114.2763,114.3738,113510.0
2023-07-03 12:50:00,117.34,117.4,117.13,117.16,253340.0,114.3738,114.4323,114.1691,114.1983,253340.0
2023-07-05 09:30:00,116.52,116.72,115.83,116.01,507418.0,113.5745,113.7694,112.9019,113.0774,507418.0
2023-07-05 09:40:00,116.03,116.68,115.94,115.99,247514.0,113.0969,113.7305,113.0092,113.0579,247514.0
2023-07-05 09:50:00,115.99,116.12,115.71,115.78,288234.0,113.0579,113.1846,112.785,112.8532,288234.0
2023-07-05 10:00:00,115.78,116.12,115.78,116.09,234169.0,112.8532,113.1846,112.8532,113.1554,234169.0
2023-07-05 10:10:00,116.09,116.92,116.05,116.85,237022.0,113.1554,113.9644,113.1164,113.8962,237022.0
2023-07-05 10:20:00,116.86,117.01,116.63,116.77,134291.0,113.9059,114.0521,113.6817,113.8182,134291.0
2023-07-05 10:30:00,116.77,116.78,116.52,116.53,73986.0,113.8182,113.8279,113.5745,113.5843,73986.0
2023-07-05 10:40:00,116.52,116.53,116.07,116.14,108806.0,113.5745,113.5843,113.1359,113.2041,108806.0
2023-07-05 10:50:00,116.11,116.38,115.97,116.28,140011.0,113.1749,113.438,113.0384,113.3406,140011.0
2023-07-05 11:00:00,116.28,116.28,116.08,116.12,70034.0,113.3406,113.3406,113.1456,113.1846,70034.0
2023-07-05 11:10:00,116.11,116.11,115.66,115.73,122591.0,113.1749,113.1749,112.7362,112.8045,122591.0
2023-07-05 11:20:00,115.77,115.84,115.6,115.6,123000.0,112.8435,112.9117,112.6778,112.6778,123000.0
2023-07-05 11:30:00,115.6,115.7,115.52,115.53,161902.0,112.6778,112.7752,112.5998,112.6095,161902.0
2023-07-05 11:40:00,115.53,115.6,115.45,115.59,149665.0,112.6095,112.6778,112.5316,112.668,149665.0
2023-07-05 11:50:00,115.59,115.83,115.41,115.77,140668.0,112.668,112.9019,112.4926,112.8435,140668.0
2023-07-05 12:00:00,115.76,115.82,115.46,115.79,99715.0,112.8337,112.8922,112.5413,112.863,99715.0
2023-07-05 12:10:00,115.79,115.98,115.68,115.83,50967.0,112.863,113.0482,112.7557,112.9019,50967.0
2023-07-05 12:20:00,115.82,116.02,115.77,115.97,125406.0,112.8922,113.0871,112.8435,113.0384,125406.0
2023-07-05 12:30:00,115.98,116.04,115.71,115.83,94433.0,113.0482,113.1066,112.785,112.9019,94433.0
2023-07-05 12:40:00,115.82,115.93,115.66,115.72,85104.0,112.8922,112.9994,112.7362,112.7947,85104.0
2023-07-05 12:50:00,115.71,115.72,115.53,115.64,83009.0,112.785,112.7947,112.6095,112.7168,83009.0
2023-07-05 13:00:00,115.64,115.8,115.63,115.75,65933.0,112.7168,112.8727,112.707,112.824,65933.0
2023-07-05 13:10:00,115.75,115.76,115.66,115.71,58932.0,112.824,112.8337,112.7362,112.785,58932.0
2023-07-05 13:20:00,115.72,115.85,115.68,115.81,61588.0,112.7947,112.9214,112.7557,112.8825,61588.0
2023-07-05 13:30:00,115.81,115.83,115.61,115.83,77287.0,112.8825,112.9019,112.6875,112.9019,77287.0
2023-07-05 13:40:00,115.82,115.83,115.63,115.68,56577.0,112.8922,112.9019,112.707,112.7557,56577.0
2023-07-05 13:50:00,115.67,115.77,115.65,115.69,66623.0,112.746,112.8435,112.7265,112.7655,66623.0
2023-07-05 14:00:00,115.69,115.84,115.59,115.8,96115.0,112.7655,112.9117,112.668,112.8727,96115.0
2023-07-05 14:10:00,115.77,115.87,115.53,115.54,100661.0,112.8435,112.9409,112.6095,112.6193,100661.0
2023-07-05 14:20:00,115.53,115.59,115.42,115.51,102802.0,112.6095,112.668,112.5023,112.59,102802.0
2023-07-05 14:30:00,115.51,115.78,115.5,115.74,83920.0,112.59,112.8532,112.5803,112.8142,83920.0
2023-07-05 14:40:00,115.73,115.88,115.71,115.86,72081.0,112.8045,112.9507,112.785,112.9312,72081.0
2023-07-05 14:50:00,115.86,115.92,115.65,115.7,119059.0,112.9312,112.9897,112.7265,112.7752,119059.0
2023-07-05 15:00:00,115.7,115.82,115.67,115.74,82778.0,112.7752,112.8922,112.746,112.8142,82778.0
2023-07-05 15:10:00,115.73,115.87,115.71,115.84,98702.0,112.8045,112.9409,112.785,112.9117,98702.0
2023-07-05 15:20:00,115.84,115.9,115.76,115.79,87397.0,112.9117,112.9702,112.8337,112.863,87397.0
2023-07-05 15:30:00,115.79,115.89,115.7,115.73,131337.0,112.863,112.9604,112.7752,112.8045,131337.0
2023-07-05 15:40:00,115.73,115.91,115.73,115.8,185546.0,112.8045,112.9799,112.8045,112.8727,185546.0
2023-07-05 15:50:00,115.8,116.03,115.77,115.95,520418.0,112.8727,113.0969,112.8435,113.0189,520418.0
2023-07-06 09:30:00,114.67,115.35,114.64,115.27,378302.0,111.7713,112.4341,111.742,112.3561,378302.0
2023-07-06 09:40:00,115.25,115.81,115.14,115.18,138385.0,112.3366,112.8825,112.2294,112.2684,138385.0
2023-07-06 09:50:00,115.22,115.35,114.84,115.1,104286.0,112.3074,112.4341,111.937,112.1904,104286.0
2023-07-06 10:00:00,115.11,115.12,114.7,114.8,117593.0,112.2001,112.2099,111.8005,111.898,117593.0
2023-07-06 10:10:00,114.82,115.06,114.73,114.89,111746.0,111.9175,112.1514,111.8298,111.9857,111746.0
2023-07-06 10:20:00,114.89,115.14,114.76,115.1,143421.0,111.9857,112.2294,111.859,112.1904,143421.0
2023-07-06 10:30:00,115.1,115.27,114.96,115.18,272699.0,112.1904,112.3561,112.0539,112.2684,272699.0
2023-07-06 10:40:00,115.19,115.23,114.96,115.02,62987.0,112.2781,112.3171,112.0539,112.1124,62987.0
2023-07-06 10:50:00,115.02,115.28,114.92,114.96,75109.0,112.1124,112.3659,112.015,112.0539,75109.0
2023-07-06 11:00:00,114.98,115.29,114.95,115.12,225394.0,112.0734,112.3756,112.0442,112.2099,225394.0
2023-07-06 11:10:00,115.12,115.23,114.98,115.17,70807.0,112.2099,112.3171,112.0734,112.2586,70807.0
2023-07-06 11:20:00,115.17,115.51,115.15,115.38,286354.0,112.2586,112.59,112.2391,112.4633,286354.0
2023-07-06 11:30:00,115.34,115.38,115.12,115.12,95760.0,112.4243,112.4633,112.2099,112.2099,95760.0
2023-07-06 11:40:00,115.11,115.19,114.92,115.05,155848.0,112.2001,112.2781,112.015,112.1417,155848.0
2023-07-06 11:50:00,115.05,115.17,114.96,115.11,45085.0,112.1417,112.2586,112.0539,112.2001,45085.0
2023-07-06 12:00:00,115.09,115.19,115.0,115.17,86164.0,112.1807,112.2781,112.0929,112.2586,86164.0
2023-07-06 12:10:00,115.17,115.3,115.1,115.23,210619.0,112.2586,112.3853,112.1904,112.3171,210619.0
2023-07-06 12:20:00,115.23,115.32,115.02,115.25,95916.0,112.3171,112.4048,112.1124,112.3366,95916.0
2023-07-06 12:30:00,115.24,115.26,115.06,115.08,77456.0,112.3269,112.3464,112.1514,112.1709,77456.0
2023-07-06 12:40:00,115.09,115.23,115.0,115.08,100053.0,112.1807,112.3171,112.0929,112.1709,100053.0
2023-07-06 12:50:00,115.09,115.12,114.92,115.07,63421.0,112.1807,112.2099,112.015,112.1612,63421.0
2023-07-06 13:00:00,115.08,115.22,115.03,115.13,52344.0,112.1709,112.3074,112.1222,112.2196,52344.0
2023-07-06 13:10:00,115.13,115.21,115.08,115.18,56309.0,112.2196,112.2976,112.1709,112.2684,56309.0
2023-07-06 13:20:00,115.2,115.22,115.04,115.1,61188.0,112.2879,112.3074,112.1319,112.1904,61188.0
2023-07-06 13:30:00,115.1,115.26,114.99,115.26,58216.0,112.1904,112.3464,112.0832,112.3464,58216.0
2023-07-06 13:40:00,115.26,115.33,115.15,115.24,64133.0,112.3464,112.4146,112.2391,112.3269,64133.0
2023-07-06 13:50:00,115.23,115.31,115.1,115.3,152989.0,112.3171,112.3951,112.1904,112.3853,152989.0
2023-07-06 14:00:00,115.32,115.32,115.15,115.22,77658.0,112.4048,112.4048,112.2391,112.3074,77658.0
2023-07-06 14:10:00,115.22,115.25,115.09,115.19,45680.0,112.3074,112.3366,112.1807,112.2781,45680.0
2023-07-06 14:20:00,115.2,115.23,115.12,115.16,39970.0,112.2879,112.3171,112.2099,112.2489,39970.0
2023-07-06 14:30:00,115.16,115.33,115.15,115.3,52445.0,112.2489,112.4146,112.2391,112.3853,52445.0
2023-07-06 14:40:00,115.3,115.47,115.23,115.46,54418.0,112.3853,112.551,112.3171,112.5413,54418.0
2023-07-06 14:50:00,115.46,115.54,115.38,115.47,95677.0,112.5413,112.6193,112.4633,112.551,95677.0
2023-07-06 15:00:00,115.47,115.49,115.36,115.4,60888.0,112.551,112.5705,112.4438,112.4828,60888.0
2023-07-06 15:10:00,115.39,115.42,115.28,115.4,69188.0,112.4731,112.5023,112.3659,112.4828,69188.0
2023-07-06 15:20:00,115.4,115.48,115.35,115.44,71894.0,112.4828,112.5608,112.4341,112.5218,71894.0
2023-07-06 15:30:00,115.44,115.47,115.3,115.32,107083.0,112.5218,112.551,112.3853,112.4048,107083.0
2023-07-06 15:40:00,115.32,115.44,115.26,115.44,151993.0,112.4048,112.5218,112.3464,112.5218,151993.0
2023-07-06 15:50:00,115.46,115.63,115.37,115.48,592635.0,112.5413,112.707,112.4536,112.5608,592635.0
2023-07-07 09:30:00,114.84,115.05,114.58,114.98,288161.0,111.937,112.1417,111.6835,112.0734,288161.0
2023-07-07 09:40:00,115.03,115.44,114.88,115.22,299709.0,112.1222,112.5218,111.976,112.3074,299709.0
2023-07-07 09:50:00,115.22,115.36,115.07,115.16,116678.0,112.3074,112.4438,112.1612,112.2489,116678.0
2023-07-07 10:00:00,115.15,115.17,114.86,115.03,149685.0,112.2391,112.2586,111.9565,112.1222,149685.0
2023-07-07 10:10:00,115.03,115.14,114.8,114.99,117420.0,112.1222,112.2294,111.898,112.0832,117420.0
2023-07-07 10:20:00,114.98,115.05,114.81,114.85,65426.0,112.0734,112.1417,111.9077,111.9467,65426.0
2023-07-07 10:30:00,114.84,114.94,114.62,114.76,78889.0,111.937,112.0344,111.7225,111.859,78889.0
2023-07-07 10:40:00,114.77,115.01,114.71,114.92,50320.0,111.8687,112.1027,111.8103,112.015,50320.0
2023-07-07 10:50:00,114.91,114.94,114.67,114.84,66414.0,112.0052,112.0344,111.7713,111.937,66414.0
2023-07-07 11:00:00,114.83,114.9,114.73,114.9,63714.0,111.9272,111.9955,111.8298,111.9955,63714.0
2023-07-07 11:10:00,114.9,115.11,114.89,115.0,90744.0,111.9955,112.2001,111.9857,112.0929,90744.0
2023-07-07 11:20:00,114.98,115.05,114.86,114.86,48729.0,112.0734,112.1417,111.9565,111.9565,48729.0
2023-07-07 11:30:00,114.86,114.93,114.78,114.91,56403.0,111.9565,112.0247,111.8785,112.0052,56403.0
2023-07-07 11:40:00,114.89,114.93,114.8,114.85,47881.0,111.9857,112.0247,111.898,111.9467,47881.0
2023-07-07 11:50:00,114.84,114.91,114.69,114.9,66027.0,111.937,112.0052,111.7908,111.9955,66027.0
2023-07-07 12:00:00,114.91,115.2,114.91,115.13,104376.0,112.0052,112.2879,112.0052,112.2196,104376.0
2023-07-07 12:10:00,115.13,115.26,115.09,115.23,87221.0,112.2196,112.3464,112.1807,112.3171,87221.0
2023-07-07 12:20:00,115.24,115.39,115.19,115.37,108121.0,112.3269,112.4731,112.2781,112.4536,108121.0
2023-07-07 12:30:00,115.37,115.7,115.35,115.65,116676.0,112.4536,112.7752,112.4341,112.7265,116676.0
2023-07-07 12:40:00,115.65,115.72,115.6,115.69,69370.0,112.7265,112.7947,112.6778,112.7655,69370.0
2023-07-07 12:50:00,115.69,115.87,115.68,115.84,78788.0,112.7655,112.9409,112.7557,112.9117,78788.0
2023-07-07 13:00:00,115.85,115.95,115.79,115.83,63261.0,112.9214,113.0189,112.863,112.9019,63261.0
2023-07-07 13:10:00,115.82,115.85,115.73,115.82,66597.0,112.8922,112.9214,112.8045,112.8922,66597.0
2023-07-07 13:20:00,115.81,115.89,115.78,115.88,50798.0,112.8825,112.9604,112.8532,112.9507,50798.0
2023-07-07 13:30:00,115.89,115.98,115.72,115.82,70918.0,112.9604,113.0482,112.7947,112.8922,70918.0
2023-07-07 13:40:00,115.81,115.87,115.68,115.72,75333.0,112.8825,112.9409,112.7557,112.7947,75333.0
2023-07-07 13:50:00,115.72,115.72,115.45,115.54,77667.0,112.7947,112.7947,112.5316,112.6193,77667.0
2023-07-07 14:00:00,115.53,115.56,115.4,115.55,39254.0,112.6095,112.6388,112.4828,112.629,39254.0
2023-07-07 14:10:00,115.56,115.57,115.41,115.48,50351.0,112.6388,112.6485,112.4926,112.5608,50351.0
2023-07-07 14:20:00,115.46,115.49,115.3,115.35,56057.0,112.5413,112.5705,112.3853,112.4341,56057.0
2023-07-07 14:30:00,115.35,115.36,115.14,115.19,52129.0,112.4341,112.4438,112.2294,112.2781,52129.0
2023-07-07 14:40:00,115.18,115.26,115.11,115.12,59958.0,112.2684,112.3464,112.2001,112.2099,59958.0
2023-07-07 14:50:00,115.12,115.15,115.03,115.06,42673.0,112.2099,112.2391,112.1222,112.1514,42673.0
2023-07-07 15:00:00,115.05,115.07,114.94,114.98,77540.0,112.1417,112.1612,112.0344,112.0734,77540.0
2023-07-07 15:10:00,114.98,115.03,114.78,114.85,89549.0,112.0734,112.1222,111.8785,111.9467,89549.0
2023-07-07 15:20:00,114.85,114.94,114.79,114.84,107756.0,111.9467,112.0344,111.8882,111.937,107756.0
2023-07-07 15:30:00,114.83,115.07,114.81,115.0,116506.0,111.9272,112.1612,111.9077,112.0929,116506.0
2023-07-07 15:40:00,114.99,114.99,114.53,114.6,198912.0,112.0832,112.0832,111.6348,111.703,198912.0
2023-07-07 15:50:00,114.61,114.71,114.49,114.61,432094.0,111.7128,111.8103,111.5958,111.7128,432094.0
2023-07-10 09:30:00,114.28,114.94,114.28,114.87,200154.0,111.3911,112.0344,111.3911,111.9662,200154.0
2023-07-10 09:40:00,114.89,115.03,114.49,114.56,176331.0,111.9857,112.1222,111.5958,111.6641,176331.0
2023-07-10 09:50:00,114.55,114.57,114.06,114.31,344117.0,111.6543,111.6738,111.1767,111.4204,344117.0
2023-07-10 10:00:00,114.34,114.64,114.09,114.14,191024.0,111.4496,111.742,111.2059,111.2547,191024.0
2023-07-10 10:10:00,114.13,114.6,114.01,114.4,132004.0,111.2449,111.703,111.128,111.5081,132004.0
2023-07-10 10:20:00,114.41,114.5,114.17,114.26,119763.0,111.5178,111.6056,111.2839,111.3716,119763.0
2023-07-10 10:30:00,114.26,114.27,113.8,114.18,287707.0,111.3716,111.3814,110.9233,111.2937,287707.0
2023-07-10 10:40:00,114.17,114.22,113.66,113.87,215969.0,111.2839,111.3326,110.7868,110.9915,215969.0
2023-07-10 10:50:00,113.88,114.11,113.82,114.05,121394.0,111.0012,111.2254,110.9428,111.1669,121394.0
2023-07-10 11:00:00,114.05,114.05,113.66,113.86,170107.0,111.1669,111.1669,110.7868,110.9817,170107.0
2023-07-10 11:10:00,113.87,113.9,113.69,113.89,102247.0,110.9915,111.0207,110.816,111.011,102247.0
2023-07-10 11:20:00,113.88,114.2,113.87,114.17,71614.0,111.0012,111.3132,110.9915,111.2839,71614.0
2023-07-10 11:30:00,114.18,114.2,113.94,114.02,73746.0,111.2937,111.3132,111.0597,111.1377,73746.0
2023-07-10 11:40:00,114.04,114.13,113.82,113.91,77613.0,111.1572,111.2449,110.9428,111.0305,77613.0
2023-07-10 11:50:00,113.91,114.02,113.76,113.76,65283.0,111.0305,111.1377,110.8843,110.8843,65283.0
2023-07-10 12:00:00,113.75,113.87,113.67,113.77,116488.0,110.8745,110.9915,110.7966,110.894,116488.0
2023-07-10 12:10:00,113.76,113.98,113.74,113.96,64514.0,110.8843,111.0987,110.8648,111.0792,64514.0
2023-07-10 12:20:00,113.96,114.12,113.95,114.09,79125.0,111.0792,111.2352,111.0695,111.2059,79125.0
2023-07-10 12:30:00,114.08,114.15,113.98,114.05,59171.0,111.1962,111.2644,111.0987,111.1669,59171.0
2023-07-10 12:40:00,114.05,114.21,114.03,114.2,62172.0,111.1669,111.3229,111.1474,111.3132,62172.0
2023-07-10 12:50:00,114.2,114.23,114.09,114.2,52271.0,111.3132,111.3424,111.2059,111.3132,52271.0
2023-07-10 13:00:00,114.21,114.29,114.12,114.14,65947.0,111.3229,111.4009,111.2352,111.2547,65947.0
2023-07-10 13:10:00,114.13,114.15,114.01,114.02,55901.0,111.2449,111.2644,111.128,111.1377,55901.0
2023-07-10 13:20:00,114.03,114.11,114.02,114.06,62712.0,111.1474,111.2254,111.1377,111.1767,62712.0
2023-07-10 13:30:00,114.06,114.2,114.05,114.12,63144.0,111.1767,111.3132,111.1669,111.2352,63144.0
2023-07-10 13:40:00,114.11,114.28,114.1,114.14,48109.0,111.2254,111.3911,111.2157,111.2547,48109.0
2023-07-10 13:50:00,114.13,114.2,114.09,114.16,55815.0,111.2449,111.3132,111.2059,111.2742,55815.0
2023-07-10 14:00:00,114.16,114.2,113.97,114.05,62716.0,111.2742,111.3132,111.089,111.1669,62716.0
2023-07-10 14:10:00,114.05,114.28,114.05,114.2,55500.0,111.1669,111.3911,111.1669,111.3132,55500.0
2023-07-10 14:20:00,114.21,114.36,114.2,114.29,69717.0,111.3229,111.4691,111.3132,111.4009,69717.0
2023-07-10 14:30:00,114.3,114.33,114.09,114.09,51689.0,111.4106,111.4399,111.2059,111.2059,51689.0
2023-07-10 14:40:00,114.1,114.23,114.09,114.11,54074.0,111.2157,111.3424,111.2059,111.2254,54074.0
2023-07-10 14:50:00,114.1,114.29,114.1,114.19,75398.0,111.2157,111.4009,111.2157,111.3034,75398.0
2023-07-10 15:00:00,114.19,114.24,114.1,114.16,67382.0,111.3034,111.3521,111.2157,111.2742,67382.0
2023-07-10 15:10:00,114.16,114.29,114.07,114.08,88029.0,111.2742,111.4009,111.1864,111.1962,88029.0
2023-07-10 15:20:00,114.09,114.14,114.03,114.04,75878.0,111.2059,111.2547,111.1474,111.1572,75878.0
2023-07-10 15:30:00,114.03,114.03,113.91,113.98,120452.0,111.1474,111.1474,111.0305,111.0987,120452.0
2023-07-10 15:40:00,113.98,114.06,113.86,113.98,159759.0,111.0987,111.1767,110.9817,111.0987,159759.0
2023-07-10 15:50:00,113.98,114.39,113.94,114.38,480938.0,111.0987,111.4983,111.0597,111.4886,480938.0
2023-07-11 09:30:00,114.2,114.37,113.85,114.33,251562.0,111.7007,111.867,111.3584,111.8279,251562.0
2023-07-11 09:40:00,114.33,114.42,113.89,113.91,99135.0,111.8279,111.9159,111.3975,111.4171,99135.0
2023-07-11 09:50:00,113.87,113.91,113.51,113.83,80952.0,111.378,111.4171,111.0258,111.3388,80952.0
2023-07-11 10:00:00,113.83,113.85,113.43,113.63,85697.0,111.3388,111.3584,110.9476,111.1432,85697.0
2023-07-11 10:10:00,113.66,113.77,113.47,113.72,62712.0,111.1726,111.2801,110.9867,111.2312,62712.0
2023-07-11 10:20:00,113.72,113.92,113.63,113.78,129318.0,111.2312,111.4269,111.1432,111.2899,129318.0
2023-07-11 10:30:00,113.8,113.98,113.77,113.89,48941.0,111.3095,111.4855,111.2801,111.3975,48941.0
2023-07-11 10:40:00,113.89,114.04,113.79,113.99,81290.0,111.3975,111.5442,111.2997,111.4953,81290.0
2023-07-11 10:50:00,113.98,114.07,113.71,113.99,151344.0,111.4855,111.5736,111.2215,111.4953,151344.0
2023-07-11 11:00:00,114.01,114.29,113.86,114.27,149095.0,111.5149,111.7888,111.3682,111.7692,149095.0
2023-07-11 11:10:00,114.28,114.66,114.24,114.26,243026.0,111.779,112.1507,111.7399,111.7594,243026.0
2023-07-11 11:20:00,114.27,114.27,114.08,114.21,112910.0,111.7692,111.7692,111.5834,111.7105,112910.0
2023-07-11 11:30:00,114.18,114.18,114.01,114.18,103089.0,111.6812,111.6812,111.5149,111.6812,103089.0
2023-07-11 11:40:00,114.17,114.34,114.03,114.26,150329.0,111.6714,111.8377,111.5345,111.7594,150329.0
2023-07-11 11:50:00,114.27,114.71,114.24,114.63,123477.0,111.7692,112.1996,111.7399,112.1213,123477.0
2023-07-11 12:00:00,114.63,114.74,114.31,114.4,95756.0,112.1213,112.2289,111.8083,111.8964,95756.0
2023-07-11 12:10:00,114.4,114.47,114.27,114.33,79115.0,111.8964,111.9648,111.7692,111.8279,79115.0
2023-07-11 12:20:00,114.33,114.4,114.17,114.36,70533.0,111.8279,111.8964,111.6714,111.8572,70533.0
2023-07-11 12:30:00,114.36,114.5,114.34,114.45,74077.0,111.8572,111.9942,111.8377,111.9453,74077.0
2023-07-11 12:40:00,114.44,114.56,114.4,114.55,50928.0,111.9355,112.0529,111.8964,112.0431,50928.0
2023-07-11 12:50:00,114.56,114.63,114.47,114.53,50205.0,112.0529,112.1213,111.9648,112.0235,50205.0
2023-07-11 13:00:00,114.51,114.77,114.51,114.65,64184.0,112.0039,112.2583,112.0039,112.1409,64184.0
2023-07-11 13:10:00,114.66,114.86,114.65,114.8,114866.0,112.1507,112.3463,112.1409,112.2876,114866.0
2023-07-11 13:20:00,114.81,114.87,114.73,114.86,63539.0,112.2974,112.3561,112.2191,112.3463,63539.0
2023-07-11 13:30:00,114.86,114.97,114.8,114.93,91448.0,112.3463,112.4539,112.2876,112.4148,91448.0
2023-07-11 13:40:00,114.91,114.92,114.73,114.79,69179.0,112.3952,112.405,112.2191,112.2778,69179.0
2023-07-11 13:50:00,114.79,114.81,114.67,114.77,63354.0,112.2778,112.2974,112.1604,112.2583,63354.0
2023-07-11 14:00:00,114.77,114.83,114.56,114.56,53156.0,112.2583,112.3169,112.0529,112.0529,53156.0
2023-07-11 14:10:00,114.55,114.56,114.39,114.43,71390.0,112.0431,112.0529,111.8866,111.9257,71390.0
2023-07-11 14:20:00,114.42,114.48,114.33,114.47,52705.0,111.9159,111.9746,111.8279,111.9648,52705.0
2023-07-11 14:30:00,114.47,114.47,114.23,114.33,52070.0,111.9648,111.9648,111.7301,111.8279,52070.0
2023-07-11 14:40:00,114.34,114.49,114.34,114.46,39874.0,111.8377,111.9844,111.8377,111.955,39874.0
2023-07-11 14:50:00,114.47,114.66,114.46,114.66,56899.0,111.9648,112.1507,111.955,112.1507,56899.0
2023-07-11 15:00:00,114.66,114.68,114.39,114.56,55114.0,112.1507,112.1702,111.8866,112.0529,55114.0
2023-07-11 15:10:00,114.57,114.71,114.53,114.68,54641.0,112.0626,112.1996,112.0235,112.1702,54641.0
2023-07-11 15:20:00,114.7,114.7,114.55,114.68,62062.0,112.1898,112.1898,112.0431,112.1702,62062.0
2023-07-11 15:30:00,114.68,114.76,114.5,114.74,146925.0,112.1702,112.2485,111.9942,112.2289,146925.0
2023-07-11 15:40:00,114.74,114.99,114.71,114.97,164603.0,112.2289,112.4734,112.1996,112.4539,164603.0
2023-07-11 15:50:00,114.99,115.0,114.77,114.87,437613.0,112.4734,112.4832,112.2583,112.3561,437613.0
2023-07-12 09:30:00,115.67,116.53,115.67,116.48,504420.0,113.1386,113.9797,113.1386,113.9308,504420.0
2023-07-12 09:40:00,116.55,117.32,116.48,117.05,572891.0,113.9993,114.7525,113.9308,114.4884,572891.0
2023-07-12 09:50:00,117.05,117.14,116.52,116.98,292107.0,114.4884,114.5764,113.97,114.4199,292107.0
2023-07-12 10:00:00,117.01,117.3,116.9,117.2,284787.0,114.4492,114.7329,114.3416,114.6351,284787.0
2023-07-12 10:10:00,117.18,117.81,117.18,117.78,360994.0,114.6155,115.2317,114.6155,115.2024,360994.0
2023-07-12 10:20:00,117.77,118.09,117.62,117.82,542723.0,115.1926,115.5056,115.0459,115.2415,542723.0
2023-07-12 10:30:00,117.81,117.86,117.2,117.48,298370.0,115.2317,115.2806,114.6351,114.909,298370.0
2023-07-12 10:40:00,117.48,117.68,117.26,117.33,207212.0,114.909,115.1046,114.6938,114.7622,207212.0
2023-07-12 10:50:00,117.33,117.46,117.12,117.46,183694.0,114.7622,114.8894,114.5568,114.8894,183694.0
2023-07-12 11:00:00,117.47,117.6,117.12,117.15,145722.0,114.8992,115.0263,114.5568,114.5862,145722.0
2023-07-12 11:10:00,117.16,117.31,117.03,117.07,149663.0,114.596,114.7427,114.4688,114.5079,149663.0
2023-07-12 11:20:00,117.06,117.08,116.87,116.95,146347.0,114.4981,114.5177,114.3123,114.3905,146347.0
2023-07-12 11:30:00,116.95,117.02,116.45,116.46,141639.0,114.3905,114.459,113.9015,113.9113,141639.0
2023-07-12 11:40:00,116.47,116.47,116.04,116.3,169597.0,113.9211,113.9211,113.5005,113.7548,169597.0
2023-07-12 11:50:00,116.29,116.38,116.04,116.07,157250.0,113.745,113.833,113.5005,113.5298,157250.0
2023-07-12 12:00:00,116.05,116.23,116.03,116.09,85074.0,113.5102,113.6863,113.4907,113.5494,85074.0
2023-07-12 12:10:00,116.11,116.4,116.1,116.25,144766.0,113.5689,113.8526,113.5592,113.7059,144766.0
2023-07-12 12:20:00,116.25,116.36,116.22,116.34,87116.0,113.7059,113.8135,113.6765,113.7939,87116.0
2023-07-12 12:30:00,116.34,116.68,116.32,116.59,107993.0,113.7939,114.1265,113.7743,114.0384,107993.0
2023-07-12 12:40:00,116.58,116.85,116.55,116.81,88522.0,114.0286,114.2927,113.9993,114.2536,88522.0
2023-07-12 12:50:00,116.81,116.82,116.47,116.52,86367.0,114.2536,114.2634,113.9211,113.97,86367.0
2023-07-12 13:00:00,116.53,116.66,116.53,116.59,38058.0,113.9797,114.1069,113.9797,114.0384,38058.0
2023-07-12 13:10:00,116.6,116.71,116.55,116.56,71443.0,114.0482,114.1558,113.9993,114.0091,71443.0
2023-07-12 13:20:00,116.56,116.6,116.43,116.52,62642.0,114.0091,114.0482,113.8819,113.97,62642.0
2023-07-12 13:30:00,116.51,116.59,116.46,116.54,72753.0,113.9602,114.0384,113.9113,113.9895,72753.0
2023-07-12 13:40:00,116.54,116.64,116.5,116.58,82432.0,113.9895,114.0873,113.9504,114.0286,82432.0
2023-07-12 13:50:00,116.58,116.65,116.49,116.57,74291.0,114.0286,114.0971,113.9406,114.0189,74291.0
2023-07-12 14:00:00,116.57,116.62,116.45,116.5,96146.0,114.0189,114.0678,113.9015,113.9504,96146.0
2023-07-12 14:10:00,116.52,116.55,116.38,116.39,64890.0,113.97,113.9993,113.833,113.8428,64890.0
2023-07-12 14:20:00,116.39,116.52,116.33,116.48,67003.0,113.8428,113.97,113.7841,113.9308,67003.0
2023-07-12 14:30:00,116.49,116.53,116.43,116.44,49167.0,113.9406,113.9797,113.8819,113.8917,49167.0
2023-07-12 14:40:00,116.44,116.44,116.21,116.26,85310.0,113.8917,113.8917,113.6667,113.7156,85310.0
2023-07-12 14:50:00,116.26,116.29,116.18,116.25,56613.0,113.7156,113.745,113.6374,113.7059,56613.0
2023-07-12 15:00:00,116.24,116.25,116.04,116.09,104028.0,113.6961,113.7059,113.5005,113.5494,104028.0
2023-07-12 15:10:00,116.09,116.16,116.04,116.09,69726.0,113.5494,113.6178,113.5005,113.5494,69726.0
2023-07-12 15:20:00,116.07,116.08,115.64,115.73,196430.0,113.5298,113.5396,113.1092,113.1972,196430.0
2023-07-12 15:30:00,115.75,116.0,115.7,115.9,152173.0,113.2168,113.4613,113.1679,113.3635,152173.0
2023-07-12 15:40:00,115.89,116.15,115.83,116.08,228381.0,113.3537,113.6081,113.2951,113.5396,228381.0
2023-07-12 15:50:00,116.07,116.21,115.84,116.03,587826.0,113.5298,113.6667,113.3048,113.4907,587826.0
2023-07-13 09:30:00,117.09,117.99,116.76,117.91,504389.0,114.5275,115.4078,114.2047,115.3295,504389.0
2023-07-13 09:40:00,117.92,118.42,117.59,118.14,361829.0,115.3393,115.8284,115.0165,115.5545,361829.0
2023-07-13 09:50:00,118.16,118.58,118.14,118.3,282163.0,115.5741,115.9849,115.5545,115.711,282163.0
2023-07-13 10:00:00,118.3,118.35,117.58,117.71,195714.0,115.711,115.7599,115.0068,115.1339,195714.0
2023-07-13 10:10:00,117.72,117.86,117.49,117.62,207255.0,115.1437,115.2806,114.9187,115.0459,207255.0
2023-07-13 10:20:00,117.62,117.68,117.18,117.24,134465.0,115.0459,115.1046,114.6155,114.6742,134465.0
2023-07-13 10:30:00,117.23,117.25,117.02,117.23,143272.0,114.6644,114.684,114.459,114.6644,143272.0
2023-07-13 10:40:00,117.24,117.31,116.9,117.04,172428.0,114.6742,114.7427,114.3416,114.4786,172428.0
2023-07-13 10:50:00,117.06,117.06,116.78,117.04,107070.0,114.4981,114.4981,114.2243,114.4786,107070.0
2023-07-13 11:00:00,117.04,117.5,117.0,117.46,163175.0,114.4786,114.9285,114.4395,114.8894,163175.0
2023-07-13 11:10:00,117.46,117.56,117.33,117.47,110962.0,114.8894,114.9872,114.7622,114.8992,110962.0
2023-07-13 11:20:00,117.47,117.56,117.32,117.33,79050.0,114.8992,114.9872,114.7525,114.7622,79050.0
2023-07-13 11:30:00,117.34,117.64,117.23,117.57,104548.0,114.772,115.0654,114.6644,114.997,104548.0
2023-07-13 11:40:00,117.57,117.58,117.48,117.53,49911.0,114.997,115.0068,114.909,114.9579,49911.0
2023-07-13 11:50:00,117.53,117.64,117.39,117.6,93211.0,114.9579,115.0654,114.8209,115.0263,93211.0
2023-07-13 12:00:00,117.61,117.7,117.54,117.63,111600.0,115.0361,115.1241,114.9676,115.0557,111600.0
2023-07-13 12:10:00,117.64,117.67,117.48,117.57,68755.0,115.0654,115.0948,114.909,114.997,68755.0
2023-07-13 12:20:00,117.58,117.84,117.54,117.82,63950.0,115.0068,115.2611,114.9676,115.2415,63950.0
2023-07-13 12:30:00,117.79,117.89,117.72,117.74,103170.0,115.2122,115.31,115.1437,115.1633,103170.0
2023-07-13 12:40:00,117.73,117.73,117.5,117.58,72560.0,115.1535,115.1535,114.9285,115.0068,72560.0
2023-07-13 12:50:00,117.58,117.65,117.49,117.55,60737.0,115.0068,115.0752,114.9187,114.9774,60737.0
2023-07-13 13:00:00,117.55,117.67,117.49,117.63,90347.0,114.9774,115.0948,114.9187,115.0557,90347.0
2023-07-13 13:10:00,117.63,117.92,117.58,117.81,218923.0,115.0557,115.3393,115.0068,115.2317,218923.0
2023-07-13 13:20:00,117.8,117.95,117.72,117.9,72886.0,115.2219,115.3687,115.1437,115.3198,72886.0
2023-07-13 13:30:00,117.9,118.08,117.9,118.06,75924.0,115.3198,115.4958,115.3198,115.4763,75924.0
2023-07-13 13:40:00,118.06,118.18,118.06,118.07,125855.0,115.4763,115.5936,115.4763,115.486,125855.0
2023-07-13 13:50:00,118.08,118.15,117.98,118.08,93985.0,115.4958,115.5643,115.398,115.4958,93985.0
2023-07-13 14:00:00,118.09,118.18,118.01,118.17,89741.0,115.5056,115.5936,115.4274,115.5838,89741.0
2023-07-13 14:10:00,118.18,118.31,118.11,118.12,82650.0,115.5936,115.7208,115.5252,115.5349,82650.0
2023-07-13 14:20:00,118.12,118.13,117.76,117.79,95814.0,115.5349,115.5447,115.1828,115.2122,95814.0
2023-07-13 14:30:00,117.79,117.85,117.72,117.78,72497.0,115.2122,115.2709,115.1437,115.2024,72497.0
2023-07-13 14:40:00,117.78,117.83,117.71,117.82,78524.0,115.2024,115.2513,115.1339,115.2415,78524.0
2023-07-13 14:50:00,117.82,117.85,117.62,117.72,95808.0,115.2415,115.2709,115.0459,115.1437,95808.0
2023-07-13 15:00:00,117.72,117.89,117.68,117.8,90710.0,115.1437,115.31,115.1046,115.2219,90710.0
2023-07-13 15:10:00,117.8,117.98,117.76,117.81,117967.0,115.2219,115.398,115.1828,115.2317,117967.0
2023-07-13 15:20:00,117.81,117.96,117.76,117.95,95846.0,115.2317,115.3784,115.1828,115.3687,95846.0
2023-07-13 15:30:00,117.94,117.97,117.58,117.68,208084.0,115.3589,115.3882,115.0068,115.1046,208084.0
2023-07-13 15:40:00,117.67,117.71,117.5,117.51,220699.0,115.0948,115.1339,114.9285,114.9383,220699.0
2023-07-13 15:50:00,117.5,117.56,117.26,117.45,743918.0,114.9285,114.9872,114.6938,114.8796,743918.0
2023-07-14 09:30:00,118.18,118.44,117.7,117.74,242934.0,115.5936,115.8479,115.1241,115.1633,242934.0
2023-07-14 09:40:00,117.7,118.55,117.68,118.48,200163.0,115.1241,115.9555,115.1046,115.8871,200163.0
2023-07-14 09:50:00,118.5,119.24,118.5,119.09,350119.0,115.9066,116.6304,115.9066,116.4837,350119.0
2023-07-14 10:00:00,119.15,119.59,119.0,119.26,416760.0,116.5424,116.9728,116.3957,116.65,416760.0
2023-07-14 10:10:00,119.23,119.68,119.02,119.68,220249.0,116.6207,117.0608,116.4152,117.0608,220249.0
2023-07-14 10:20:00,119.69,119.94,119.53,119.78,253635.0,117.0706,117.3151,116.9141,117.1586,253635.0
2023-07-14 10:30:00,119.8,119.97,119.25,119.51,184247.0,117.1782,117.3445,116.6402,116.8945,184247.0
2023-07-14 10:40:00,119.51,119.52,119.03,119.03,145822.0,116.8945,116.9043,116.425,116.425,145822.0
2023-07-14 10:50:00,119.04,119.32,119.02,119.05,130467.0,116.4348,116.7087,116.4152,116.4446,130467.0
2023-07-14 11:00:00,119.06,119.28,118.88,118.89,92514.0,116.4544,116.6696,116.2783,116.2881,92514.0
2023-07-14 11:10:00,118.9,119.0,118.76,118.96,125577.0,116.2979,116.3957,116.1609,116.3566,125577.0
2023-07-14 11:20:00,118.93,119.12,118.93,119.12,77962.0,116.3272,116.5131,116.3272,116.5131,77962.0
2023-07-14 11:30:00,119.14,119.26,119.02,119.15,74620.0,116.5326,116.65,116.4152,116.5424,74620.0
2023-07-14 11:40:00,119.14,119.34,119.1,119.29,90807.0,116.5326,116.7282,116.4935,116.6793,90807.0
2023-07-14 11:50:00,119.27,119.29,119.03,119.07,83983.0,116.6598,116.6793,116.425,116.4642,83983.0
2023-07-14 12:00:00,119.08,119.08,118.83,118.97,71324.0,116.4739,116.4739,116.2294,116.3663,71324.0
2023-07-14 12:10:00,119.0,119.0,118.67,118.69,93935.0,116.3957,116.3957,116.0729,116.0925,93935.0
2023-07-14 12:20:00,118.67,118.73,118.55,118.67,99834.0,116.0729,116.1316,115.9555,116.0729,99834.0
2023-07-14 12:30:00,118.68,118.94,118.67,118.93,62707.0,116.0827,116.337,116.0729,116.3272,62707.0
2023-07-14 12:40:00,118.91,118.93,118.71,118.85,64297.0,116.3077,116.3272,116.112,116.249,64297.0
2023-07-14 12:50:00,118.85,118.86,118.74,118.85,41385.0,116.249,116.2587,116.1414,116.249,41385.0
2023-07-14 13:00:00,118.87,118.87,118.61,118.69,53553.0,116.2685,116.2685,116.0142,116.0925,53553.0
2023-07-14 13:10:00,118.7,118.71,118.53,118.59,72253.0,116.1023,116.112,115.936,115.9947,72253.0
2023-07-14 13:20:00,118.59,118.74,118.51,118.73,62032.0,115.9947,116.1414,115.9164,116.1316,62032.0
2023-07-14 13:30:00,118.73,118.88,118.7,118.84,56944.0,116.1316,116.2783,116.1023,116.2392,56944.0
2023-07-14 13:40:00,118.82,118.85,118.72,118.77,40210.0,116.2196,116.249,116.1218,116.1707,40210.0
2023-07-14 13:50:00,118.78,118.83,118.7,118.74,46359.0,116.1805,116.2294,116.1023,116.1414,46359.0
2023-07-14 14:00:00,118.75,118.87,118.75,118.84,57903.0,116.1512,116.2685,116.1512,116.2392,57903.0
2023-07-14 14:10:00,118.85,118.87,118.8,118.82,55101.0,116.249,116.2685,116.2001,116.2196,55101.0
2023-07-14 14:20:00,118.84,118.84,118.69,118.7,59208.0,116.2392,116.2392,116.0925,116.1023,59208.0
2023-07-14 14:30:00,118.7,118.76,118.61,118.69,64486.0,116.1023,116.1609,116.0142,116.0925,64486.0
2023-07-14 14:40:00,118.68,118.85,118.66,118.78,103338.0,116.0827,116.249,116.0631,116.1805,103338.0
2023-07-14 14:50:00,118.77,119.04,118.76,118.97,146670.0,116.1707,116.4348,116.1609,116.3663,146670.0
2023-07-14 15:00:00,118.96,119.11,118.83,119.11,139428.0,116.3566,116.5033,116.2294,116.5033,139428.0
2023-07-14 15:10:00,119.11,119.33,119.08,119.17,139155.0,116.5033,116.7185,116.4739,116.562,139155.0
2023-07-14 15:20:00,119.18,119.18,118.83,119.01,100223.0,116.5717,116.5717,116.2294,116.4055,100223.0
2023-07-14 15:30:00,119.01,119.18,118.94,119.15,109612.0,116.4055,116.5717,116.337,116.5424,109612.0
2023-07-14 15:40:00,119.14,119.25,119.0,119.13,166726.0,116.5326,116.6402,116.3957,116.5228,166726.0
2023-07-14 15:50:00,119.12,119.3,119.07,119.27,455570.0,116.5131,116.6891,116.4642,116.6598,455570.0
2023-07-17 09:30:00,118.85,119.64,118.71,119.63,264829.0,116.249,117.0217,116.112,117.0119,264829.0
2023-07-17 09:40:00,119.63,119.97,119.27,119.29,206246.0,117.0119,117.3445,116.6598,116.6793,206246.0
2023-07-17 09:50:00,119.27,119.35,118.93,119.15,118945.0,116.6598,116.738,116.3272,116.5424,118945.0
2023-07-17 10:00:00,119.14,119.54,119.1,119.34,119114.0,116.5326,116.9239,116.4935,116.7282,119114.0
2023-07-17 10:10:00,119.35,119.36,119.09,119.21,85076.0,116.738,116.7478,116.4837,116.6011,85076.0
2023-07-17 10:20:00,119.19,119.39,119.12,119.25,101844.0,116.5815,116.7771,116.5131,116.6402,101844.0
2023-07-17 10:30:00,119.25,119.83,119.19,119.82,96252.0,116.6402,117.2075,116.5815,117.1977,96252.0
2023-07-17 10:40:00,119.83,119.89,119.67,119.89,126407.0,117.2075,117.2662,117.051,117.2662,126407.0
2023-07-17 10:50:00,119.88,119.88,119.54,119.77,101939.0,117.2564,117.2564,116.9239,117.1488,101939.0
2023-07-17 11:00:00,119.79,119.84,119.54,119.59,64465.0,117.1684,117.2173,116.9239,116.9728,64465.0
2023-07-17 11:10:00,119.58,119.58,119.14,119.19,118589.0,116.963,116.963,116.5326,116.5815,118589.0
2023-07-17 11:20:00,119.2,119.25,118.95,118.95,86524.0,116.5913,116.6402,116.3468,116.3468,86524.0
2023-07-17 11:30:00,118.95,118.96,118.63,118.73,118394.0,116.3468,116.3566,116.0338,116.1316,118394.0
2023-07-17 11:40:00,118.72,118.82,118.61,118.67,61661.0,116.1218,116.2196,116.0142,116.0729,61661.0
2023-07-17 11:50:00,118.67,118.72,118.34,118.72,97666.0,116.0729,116.1218,115.7501,116.1218,97666.0
2023-07-17 12:00:00,118.72,118.76,118.27,118.3,112762.0,116.1218,116.1609,115.6817,115.711,112762.0
2023-07-17 12:10:00,118.31,118.56,118.25,118.46,54838.0,115.7208,115.9653,115.6621,115.8675,54838.0
2023-07-17 12:20:00,118.46,118.8,118.39,118.79,78742.0,115.8675,116.2001,115.799,116.1903,78742.0
2023-07-17 12:30:00,118.76,118.9,118.63,118.8,59420.0,116.1609,116.2979,116.0338,116.2001,59420.0
2023-07-17 12:40:00,118.8,118.85,118.65,118.74,92061.0,116.2001,116.249,116.0533,116.1414,92061.0
2023-07-17 12:50:00,118.73,118.94,118.73,118.9,43784.0,116.1316,116.337,116.1316,116.2979,43784.0
2023-07-17 13:00:00,118.9,118.9,118.69,118.71,50980.0,116.2979,116.2979,116.0925,116.112,50980.0
2023-07-17 13:10:00,118.72,118.8,118.66,118.78,48474.0,116.1218,116.2001,116.0631,116.1805,48474.0
2023-07-17 13:20:00,118.78,118.95,118.71,118.95,72837.0,116.1805,116.3468,116.112,116.3468,72837.0
2023-07-17 13:30:00,118.95,119.01,118.78,118.8,70740.0,116.3468,116.4055,116.1805,116.2001,70740.0
2023-07-17 13:40:00,118.8,118.91,118.74,118.86,73505.0,116.2001,116.3077,116.1414,116.2587,73505.0
2023-07-17 13:50:00,118.86,118.92,118.77,118.87,55992.0,116.2587,116.3174,116.1707,116.2685,55992.0
2023-07-17 14:00:00,118.86,118.88,118.76,118.81,67209.0,116.2587,116.2783,116.1609,116.2098,67209.0
2023-07-17 14:10:00,118.81,118.88,118.66,118.66,84381.0,116.2098,116.2783,116.0631,116.0631,84381.0
2023-07-17 14:20:00,118.67,118.91,118.66,118.87,90645.0,116.0729,116.3077,116.0631,116.2685,90645.0
2023-07-17 14:30:00,118.87,118.89,118.76,118.86,81645.0,116.2685,116.2881,116.1609,116.2587,81645.0
2023-07-17 14:40:00,118.87,118.94,118.83,118.86,60248.0,116.2685,116.337,116.2294,116.2587,60248.0
2023-07-17 14:50:00,118.86,119.1,118.84,119.09,71401.0,116.2587,116.4935,116.2392,116.4837,71401.0
2023-07-17 15:00:00,119.1,119.32,119.09,119.22,103802.0,116.4935,116.7087,116.4837,116.6109,103802.0
2023-07-17 15:10:00,119.25,119.57,119.25,119.36,192472.0,116.6402,116.9532,116.6402,116.7478,192472.0
2023-07-17 15:20:00,119.37,119.4,119.05,119.13,116650.0,116.7576,116.7869,116.4446,116.5228,116650.0
2023-07-17 15:30:00,119.13,119.13,118.8,118.85,136761.0,116.5228,116.5228,116.2001,116.249,136761.0
2023-07-17 15:40:00,118.85,119.07,118.83,119.0,93461.0,116.249,116.4642,116.2294,116.3957,93461.0
2023-07-17 15:50:00,118.99,119.03,118.67,118.89,462085.0,116.3859,116.425,116.0729,116.2881,462085.0
2023-07-18 09:30:00,118.78,119.46,118.6,118.79,182508.0,116.1805,116.8456,116.0044,116.1903,182508.0
2023-07-18 09:40:00,118.75,118.99,118.25,118.26,140854.0,116.1512,116.3859,115.6621,115.6719,140854.0
2023-07-18 09:50:00,118.26,118.43,117.81,118.43,210542.0,115.6719,115.8382,115.2317,115.8382,210542.0
2023-07-18 10:00:00,118.46,118.51,118.07,118.18,94434.0,115.8675,115.9164,115.486,115.5936,94434.0
2023-07-18 10:10:00,118.22,118.28,117.97,118.19,134045.0,115.6328,115.6914,115.3882,115.6034,134045.0
2023-07-18 10:20:00,118.17,118.42,118.0,118.39,105515.0,115.5838,115.8284,115.4176,115.799,105515.0
2023-07-18 10:30:00,118.39,118.79,118.24,118.73,111834.0,115.799,116.1903,115.6523,116.1316,111834.0
2023-07-18 10:40:00,118.73,119.09,118.67,119.04,122638.0,116.1316,116.4837,116.0729,116.4348,122638.0
2023-07-18 10:50:00,119.03,119.21,118.92,119.06,110086.0,116.425,116.6011,116.3174,116.4544,110086.0
2023-07-18 11:00:00,119.07,119.11,118.91,119.08,75096.0,116.4642,116.5033,116.3077,116.4739,75096.0
2023-07-18 11:10:00,119.08,119.17,118.94,119.02,87095.0,116.4739,116.562,116.337,116.4152,87095.0
2023-07-18 11:20:00,119.02,119.09,118.95,119.01,91996.0,116.4152,116.4837,116.3468,116.4055,91996.0
2023-07-18 11:30:00,119.01,119.1,118.9,119.02,119224.0,116.4055,116.4935,116.2979,116.4152,119224.0
2023-07-18 11:40:00,119.03,119.78,119.02,119.77,149417.0,116.425,117.1586,116.4152,117.1488,149417.0
2023-07-18 11:50:00,119.76,120.1,119.69,119.83,281194.0,117.1391,117.4716,117.0706,117.2075,281194.0
2023-07-18 12:00:00,119.83,119.91,119.48,119.85,124325.0,117.2075,117.2858,116.8652,117.2271,124325.0
2023-07-18 12:10:00,119.85,120.06,119.67,120.03,179739.0,117.2271,117.4325,117.051,117.4031,179739.0
2023-07-18 12:20:00,120.03,120.36,119.98,120.25,210272.0,117.4031,117.7259,117.3542,117.6183,210272.0
2023-07-18 12:30:00,120.25,121.06,120.24,120.85,492577.0,117.6183,118.4106,117.6085,118.2052,492577.0
2023-07-18 12:40:00,120.84,120.89,120.56,120.75,163066.0,118.1954,118.2443,117.9215,118.1074,163066.0
2023-07-18 12:50:00,120.75,120.75,120.35,120.35,192073.0,118.1074,118.1074,117.7161,117.7161,192073.0
2023-07-18 13:00:00,120.35,120.89,120.34,120.75,150613.0,117.7161,118.2443,117.7064,118.1074,150613.0
2023-07-18 13:10:00,120.75,120.79,120.6,120.78,81997.0,118.1074,118.1465,117.9607,118.1367,81997.0
2023-07-18 13:20:00,120.79,120.82,120.59,120.8,98848.0,118.1465,118.1759,117.9509,118.1563,98848.0
2023-07-18 13:30:00,120.8,120.96,120.72,120.96,233408.0,118.1563,118.3128,118.078,118.3128,233408.0
2023-07-18 13:40:00,120.98,121.17,120.93,121.15,128688.0,118.3324,118.5182,118.2834,118.4986,128688.0
2023-07-18 13:50:00,121.13,121.17,120.91,120.92,82306.0,118.4791,118.5182,118.2639,118.2737,82306.0
2023-07-18 14:00:00,120.91,121.23,120.89,121.21,96248.0,118.2639,118.5769,118.2443,118.5573,96248.0
2023-07-18 14:10:00,121.21,121.22,121.05,121.16,87523.0,118.5573,118.5671,118.4008,118.5084,87523.0
2023-07-18 14:20:00,121.16,121.27,121.12,121.22,119374.0,118.5084,118.616,118.4693,118.5671,119374.0
2023-07-18 14:30:00,121.23,121.29,120.87,120.89,97238.0,118.5769,118.6356,118.2248,118.2443,97238.0
2023-07-18 14:40:00,120.88,121.24,120.8,121.07,87852.0,118.2345,118.5867,118.1563,118.4204,87852.0
2023-07-18 14:50:00,121.06,121.1,120.97,121.07,76042.0,118.4106,118.4497,118.3226,118.4204,76042.0
2023-07-18 15:00:00,121.07,121.17,120.92,121.08,71252.0,118.4204,118.5182,118.2737,118.4302,71252.0
2023-07-18 15:10:00,121.08,121.18,120.9,120.92,90492.0,118.4302,118.528,118.2541,118.2737,90492.0
2023-07-18 15:20:00,120.91,121.08,120.87,120.97,123583.0,118.2639,118.4302,118.2248,118.3226,123583.0
2023-07-18 15:30:00,120.96,121.05,120.83,120.97,145529.0,118.3128,118.4008,118.1856,118.3226,145529.0
2023-07-18 15:40:00,120.99,121.18,120.94,121.08,145742.0,118.3421,118.528,118.2932,118.4302,145742.0
2023-07-18 15:50:00,121.07,121.11,120.75,120.76,573291.0,118.4204,118.4595,118.1074,118.1172,573291.0
2023-07-19 09:30:00,120.82,121.17,120.08,121.06,257075.0,118.1759,118.5182,117.452,118.4106,257075.0
2023-07-19 09:40:00,121.06,121.36,120.63,120.79,200849.0,118.4106,118.704,117.99,118.1465,200849.0
2023-07-19 09:50:00,120.77,120.98,120.6,120.82,96040.0,118.1269,118.3324,117.9607,118.1759,96040.0
2023-07-19 10:00:00,120.84,120.87,120.42,120.53,107412.0,118.1954,118.2248,117.7846,117.8922,107412.0
2023-07-19 10:10:00,120.53,120.9,120.53,120.7,102787.0,117.8922,118.2541,117.8922,118.0585,102787.0
2023-07-19 10:20:00,120.7,120.81,120.51,120.75,73571.0,118.0585,118.1661,117.8726,118.1074,73571.0
2023-07-19 10:30:00,120.77,120.84,120.59,120.67,67915.0,118.1269,118.1954,117.9509,118.0291,67915.0
2023-07-19 10:40:00,120.65,120.81,120.59,120.64,65442.0,118.0096,118.1661,117.9509,117.9998,65442.0
2023-07-19 10:50:00,120.65,120.73,120.18,120.41,108291.0,118.0096,118.0878,117.5499,117.7748,108291.0
2023-07-19 11:00:00,120.42,120.46,120.25,120.43,72896.0,117.7846,117.8237,117.6183,117.7944,72896.0
2023-07-19 11:10:00,120.42,120.71,120.36,120.65,93257.0,117.7846,118.0683,117.7259,118.0096,93257.0
2023-07-19 11:20:00,120.65,120.69,120.42,120.49,59714.0,118.0096,118.0487,117.7846,117.8531,59714.0
2023-07-19 11:30:00,120.47,120.52,120.09,120.09,81558.0,117.8335,117.8824,117.4618,117.4618,81558.0
2023-07-19 11:40:00,120.1,120.17,119.92,120.08,168875.0,117.4716,117.5401,117.2956,117.452,168875.0
2023-07-19 11:50:00,120.09,120.25,119.96,120.23,113064.0,117.4618,117.6183,117.3347,117.5988,113064.0
2023-07-19 12:00:00,120.24,120.61,120.24,120.39,167743.0,117.6085,117.9705,117.6085,117.7553,167743.0
2023-07-19 12:10:00,120.44,120.45,119.57,119.58,133073.0,117.8042,117.814,116.9532,116.963,133073.0
2023-07-19 12:20:00,119.59,119.67,119.1,119.18,186068.0,116.9728,117.051,116.4935,116.5717,186068.0
2023-07-19 12:30:00,119.17,119.32,118.97,119.23,146715.0,116.562,116.7087,116.3663,116.6207,146715.0
2023-07-19 12:40:00,119.22,119.29,118.84,118.85,123056.0,116.6109,116.6793,116.2392,116.249,123056.0
2023-07-19 12:50:00,118.84,119.07,118.8,118.94,106822.0,116.2392,116.4642,116.2001,116.337,106822.0
2023-07-19 13:00:00,118.93,118.96,118.63,118.79,98669.0,116.3272,116.3566,116.0338,116.1903,98669.0
2023-07-19 13:10:00,118.79,119.12,118.75,118.81,120901.0,116.1903,116.5131,116.1512,116.2098,120901.0
2023-07-19 13:20:00,118.81,119.03,118.66,119.01,112599.0,116.2098,116.425,116.0631,116.4055,112599.0
2023-07-19 13:30:00,119.0,119.03,118.73,118.88,89167.0,116.3957,116.425,116.1316,116.2783,89167.0
2023-07-19 13:40:00,118.88,119.06,118.79,118.79,59802.0,116.2783,116.4544,116.1903,116.1903,59802.0
2023-07-19 13:50:00,118.79,118.92,118.79,118.85,55824.0,116.1903,116.3174,116.1903,116.249,55824.0
2023-07-19 14:00:00,118.85,118.85,118.54,118.56,104601.0,116.249,116.249,115.9458,115.9653,104601.0
2023-07-19 14:10:00,118.57,118.74,118.47,118.56,118902.0,115.9751,116.1414,115.8773,115.9653,118902.0
2023-07-19 14:20:00,118.56,118.66,118.42,118.45,100512.0,115.9653,116.0631,115.8284,115.8577,100512.0
2023-07-19 14:30:00,118.46,118.94,118.45,118.94,80445.0,115.8675,116.337,115.8577,116.337,80445.0
2023-07-19 14:40:00,118.97,118.99,118.85,118.91,69368.0,116.3663,116.3859,116.249,116.3077,69368.0
2023-07-19 14:50:00,118.91,118.94,118.74,118.85,63400.0,116.3077,116.337,116.1414,116.249,63400.0
2023-07-19 15:00:00,118.83,118.84,118.67,118.67,45220.0,116.2294,116.2392,116.0729,116.0729,45220.0
2023-07-19 15:10:00,118.67,118.81,118.62,118.77,77221.0,116.0729,116.2098,116.024,116.1707,77221.0
2023-07-19 15:20:00,118.78,119.05,118.78,118.88,160797.0,116.1805,116.4446,116.1805,116.2783,160797.0
2023-07-19 15:30:00,118.88,118.88,118.64,118.73,93625.0,116.2783,116.2783,116.0436,116.1316,93625.0
2023-07-19 15:40:00,118.73,118.9,118.68,118.9,120167.0,116.1316,116.2979,116.0827,116.2979,120167.0
2023-07-19 15:50:00,118.87,119.07,118.65,118.68,511754.0,116.2685,116.4642,116.0533,116.0827,511754.0
2023-07-20 09:30:00,117.34,118.44,117.01,118.27,270530.0,114.772,115.8479,114.4492,115.6817,270530.0
2023-07-20 09:40:00,118.27,119.05,118.22,118.34,146940.0,115.6817,116.4446,115.6328,115.7501,146940.0
2023-07-20 09:50:00,118.31,118.32,117.79,118.06,87124.0,115.7208,115.7306,115.2122,115.4763,87124.0
2023-07-20 10:00:00,118.06,118.08,117.39,117.39,123909.0,115.4763,115.4958,114.8209,114.8209,123909.0
2023-07-20 10:10:00,117.41,117.85,117.22,117.7,107095.0,114.8405,115.2709,114.6546,115.1241,107095.0
2023-07-20 10:20:00,117.67,117.73,117.1,117.18,120553.0,115.0948,115.1535,114.5373,114.6155,120553.0
2023-07-20 10:30:00,117.21,117.31,117.02,117.12,107857.0,114.6449,114.7427,114.459,114.5568,107857.0
2023-07-20 10:40:00,117.12,117.38,117.04,117.29,123737.0,114.5568,114.8111,114.4786,114.7231,123737.0
2023-07-20 10:50:00,117.28,117.66,117.26,117.58,78181.0,114.7133,115.085,114.6938,115.0068,78181.0
2023-07-20 11:00:00,117.57,117.57,117.37,117.43,84558.0,114.997,114.997,114.8014,114.86,84558.0
2023-07-20 11:10:00,117.41,117.67,117.34,117.63,67418.0,114.8405,115.0948,114.772,115.0557,67418.0
2023-07-20 11:20:00,117.63,117.7,117.56,117.64,80496.0,115.0557,115.1241,114.9872,115.0654,80496.0
2023-07-20 11:30:00,117.65,117.9,117.65,117.83,85284.0,115.0752,115.3198,115.0752,115.2513,85284.0
2023-07-20 11:40:00,117.83,117.87,117.63,117.65,45948.0,115.2513,115.2904,115.0557,115.0752,45948.0
2023-07-20 11:50:00,117.63,117.7,117.36,117.41,77308.0,115.0557,115.1241,114.7916,114.8405,77308.0
2023-07-20 12:00:00,117.4,117.4,115.92,117.31,834551.0,114.8307,114.8307,113.3831,114.7427,834551.0
2023-07-20 12:10:00,117.33,117.39,116.77,116.88,189595.0,114.7622,114.8209,114.2145,114.3221,189595.0
2023-07-20 12:20:00,116.88,117.16,116.65,116.65,117154.0,114.3221,114.596,114.0971,114.0971,117154.0
2023-07-20 12:30:00,116.65,116.66,116.14,116.23,196019.0,114.0971,114.1069,113.5983,113.6863,196019.0
2023-07-20 12:40:00,116.23,116.47,116.17,116.26,132740.0,113.6863,113.9211,113.6276,113.7156,132740.0
2023-07-20 12:50:00,116.27,116.59,116.14,116.48,107932.0,113.7254,114.0384,113.5983,113.9308,107932.0
2023-07-20 13:00:00,116.49,116.69,116.32,116.46,99611.0,113.9406,114.1362,113.7743,113.9113,99611.0
2023-07-20 13:10:00,116.46,116.93,116.38,116.55,87582.0,113.9113,114.371,113.833,113.9993,87582.0
2023-07-20 13:20:00,116.55,116.61,116.03,116.31,301737.0,113.9993,114.058,113.4907,113.7646,301737.0
2023-07-20 13:30:00,116.31,116.59,116.26,116.39,103701.0,113.7646,114.0384,113.7156,113.8428,103701.0
2023-07-20 13:40:00,116.37,116.58,116.29,116.29,75008.0,113.8232,114.0286,113.745,113.745,75008.0
2023-07-20 13:50:00,116.29,116.42,116.11,116.12,99211.0,113.745,113.8721,113.5689,113.5787,99211.0
2023-07-20 14:00:00,116.11,116.18,115.93,116.08,121502.0,113.5689,113.6374,113.3929,113.5396,121502.0
2023-07-20 14:10:00,116.06,116.12,115.81,115.81,130598.0,113.52,113.5787,113.2755,113.2755,130598.0
2023-07-20 14:20:00,115.82,115.9,115.41,115.48,225431.0,113.2853,113.3635,112.8843,112.9527,225431.0
2023-07-20 14:30:00,115.5,115.65,115.46,115.59,132875.0,112.9723,113.119,112.9332,113.0603,132875.0
2023-07-20 14:40:00,115.59,115.8,115.58,115.64,112306.0,113.0603,113.2657,113.0505,113.1092,112306.0
2023-07-20 14:50:00,115.65,115.74,115.5,115.51,115559.0,113.119,113.207,112.9723,112.9821,115559.0
2023-07-20 15:00:00,115.51,115.63,115.23,115.29,191639.0,112.9821,113.0994,112.7082,112.7669,191639.0
2023-07-20 15:10:00,115.29,115.43,115.26,115.35,533102.0,112.7669,112.9038,112.7375,112.8256,533102.0
2023-07-20 15:20:00,115.35,115.77,115.35,115.61,475787.0,112.8256,113.2364,112.8256,113.0799,475787.0
2023-07-20 15:30:00,115.62,115.9,115.59,115.66,221197.0,113.0897,113.3635,113.0603,113.1288,221197.0
2023-07-20 15:40:00,115.65,115.84,115.56,115.64,374735.0,113.119,113.3048,113.031,113.1092,374735.0
2023-07-20 15:50:00,115.65,115.96,115.64,115.88,1040473.0,113.119,113.4222,113.1092,113.344,1040473.0
2023-07-21 09:30:00,116.49,117.79,116.21,117.79,442171.0,113.9406,115.2122,113.6667,115.2122,442171.0
2023-07-21 09:40:00,117.84,118.53,117.35,118.5,358380.0,115.2611,115.936,114.7818,115.9066,358380.0
2023-07-21 09:50:00,118.43,118.87,118.14,118.23,279769.0,115.8382,116.2685,115.5545,115.6425,279769.0
2023-07-21 10:00:00,118.23,118.8,118.13,118.66,229930.0,115.6425,116.2001,115.5447,116.0631,229930.0
2023-07-21 10:10:00,118.62,118.98,118.46,118.79,169388.0,116.024,116.3761,115.8675,116.1903,169388.0
2023-07-21 10:20:00,118.79,119.0,118.52,118.53,258191.0,116.1903,116.3957,115.9262,115.936,258191.0
2023-07-21 10:30:00,118.52,118.94,118.52,118.8,133162.0,115.9262,116.337,115.9262,116.2001,133162.0
2023-07-21 10:40:00,118.81,119.27,118.8,119.03,243120.0,116.2098,116.6598,116.2001,116.425,243120.0
2023-07-21 10:50:00,119.01,119.1,118.82,118.94,169625.0,116.4055,116.4935,116.2196,116.337,169625.0
2023-07-21 11:00:00,118.91,118.99,118.4,118.77,157651.0,116.3077,116.3859,115.8088,116.1707,157651.0
2023-07-21 11:10:00,118.77,118.77,118.25,118.27,105530.0,116.1707,116.1707,115.6621,115.6817,105530.0
2023-07-21 11:20:00,118.26,118.57,118.25,118.5,97267.0,115.6719,115.9751,115.6621,115.9066,97267.0
2023-07-21 11:30:00,118.53,118.86,118.49,118.76,73015.0,115.936,116.2587,115.8968,116.1609,73015.0
2023-07-21 11:40:00,118.79,118.84,118.22,118.31,71044.0,116.1903,116.2392,115.6328,115.7208,71044.0
2023-07-21 11:50:00,118.31,118.5,118.11,118.26,52741.0,115.7208,115.9066,115.5252,115.6719,52741.0
2023-07-21 12:00:00,118.25,118.37,118.14,118.35,57529.0,115.6621,115.7795,115.5545,115.7599,57529.0
2023-07-21 12:10:00,118.37,118.55,118.21,118.46,52312.0,115.7795,115.9555,115.623,115.8675,52312.0
2023-07-21 12:20:00,118.44,118.5,118.14,118.17,47932.0,115.8479,115.9066,115.5545,115.5838,47932.0
2023-07-21 12:30:00,118.19,118.23,118.03,118.03,150864.0,115.6034,115.6425,115.4469,115.4469,150864.0
2023-07-21 12:40:00,118.05,118.2,117.94,118.15,131229.0,115.4665,115.6132,115.3589,115.5643,131229.0
2023-07-21 12:50:00,118.15,118.15,117.63,117.7,125597.0,115.5643,115.5643,115.0557,115.1241,125597.0
2023-07-21 13:00:00,117.7,117.86,117.61,117.63,81434.0,115.1241,115.2806,115.0361,115.0557,81434.0
2023-07-21 13:10:00,117.62,117.86,117.6,117.78,52393.0,115.0459,115.2806,115.0263,115.2024,52393.0
2023-07-21 13:20:00,117.78,118.1,117.65,118.03,120714.0,115.2024,115.5154,115.0752,115.4469,120714.0
2023-07-21 13:30:00,118.02,118.17,117.95,118.09,62075.0,115.4371,115.5838,115.3687,115.5056,62075.0
2023-07-21 13:40:00,118.09,118.14,117.92,117.94,53221.0,115.5056,115.5545,115.3393,115.3589,53221.0
2023-07-21 13:50:00,117.94,118.28,117.94,118.23,85567.0,115.3589,115.6914,115.3589,115.6425,85567.0
2023-07-21 14:00:00,118.25,118.29,118.06,118.22,83381.0,115.6621,115.7012,115.4763,115.6328,83381.0
2023-07-21 14:10:00,118.22,118.24,117.95,118.0,58378.0,115.6328,115.6523,115.3687,115.4176,58378.0
2023-07-21 14:20:00,118.0,118.03,117.91,117.93,58049.0,115.4176,115.4469,115.3295,115.3491,58049.0
2023-07-21 14:30:00,117.93,117.95,117.78,117.78,63687.0,115.3491,115.3687,115.2024,115.2024,63687.0
2023-07-21 14:40:00,117.79,118.03,117.79,117.87,62168.0,115.2122,115.4469,115.2122,115.2904,62168.0
2023-07-21 14:50:00,117.86,117.88,117.7,117.77,72696.0,115.2806,115.3002,115.1241,115.1926,72696.0
2023-07-21 15:00:00,117.76,117.78,117.62,117.66,77357.0,115.1828,115.2024,115.0459,115.085,77357.0
2023-07-21 15:10:00,117.65,117.67,117.39,117.66,80735.0,115.0752,115.0948,114.8209,115.085,80735.0
2023-07-21 15:20:00,117.67,117.84,117.61,117.74,120027.0,115.0948,115.2611,115.0361,115.1633,120027.0
2023-07-21 15:30:00,117.76,117.9,117.61,117.62,169746.0,115.1828,115.3198,115.0361,115.0459,169746.0
2023-07-21 15:40:00,117.61,117.92,117.47,117.75,233977.0,115.0361,115.3393,114.8992,115.173,233977.0
2023-07-21 15:50:00,117.73,118.03,117.59,117.64,589310.0,115.1535,115.4469,115.0165,115.0654,589310.0
2023-07-24 09:30:00,117.94,118.24,116.73,117.04,213173.0,115.3589,115.6523,114.1754,114.4786,213173.0
2023-07-24 09:40:00,116.95,117.35,116.78,117.03,93091.0,114.3905,114.7818,114.2243,114.4688,93091.0
2023-07-24 09:50:00,117.01,117.4,116.97,117.32,82678.0,114.4492,114.8307,114.4101,114.7525,82678.0
2023-07-24 10:00:00,117.31,117.85,117.28,117.76,116612.0,114.7427,115.2709,114.7133,115.1828,116612.0
2023-07-24 10:10:00,117.79,118.28,117.68,118.09,118583.0,115.2122,115.6914,115.1046,115.5056,118583.0
2023-07-24 10:20:00,118.07,118.15,117.95,117.99,66836.0,115.486,115.5643,115.3687,115.4078,66836.0
2023-07-24 10:30:00,118.02,118.22,117.95,118.09,71318.0,115.4371,115.6328,115.3687,115.5056,71318.0
2023-07-24 10:40:00,118.08,118.25,118.05,118.11,82081.0,115.4958,115.6621,115.4665,115.5252,82081.0
2023-07-24 10:50:00,118.12,118.5,118.11,118.3,174506.0,115.5349,115.9066,115.5252,115.711,174506.0
2023-07-24 11:00:00,118.29,118.3,117.71,117.75,82993.0,115.7012,115.711,115.1339,115.173,82993.0
2023-07-24 11:10:00,117.73,118.18,117.73,118.02,85561.0,115.1535,115.5936,115.1535,115.4371,85561.0
2023-07-24 11:20:00,118.03,118.23,117.92,118.0,115397.0,115.4469,115.6425,115.3393,115.4176,115397.0
2023-07-24 11:30:00,118.0,118.04,117.87,117.94,81401.0,115.4176,115.4567,115.2904,115.3589,81401.0
2023-07-24 11:40:00,117.95,118.24,117.87,118.24,95456.0,115.3687,115.6523,115.2904,115.6523,95456.0
2023-07-24 11:50:00,118.22,118.25,118.04,118.19,83971.0,115.6328,115.6621,115.4567,115.6034,83971.0
2023-07-24 12:00:00,118.18,118.24,117.92,118.05,80685.0,115.5936,115.6523,115.3393,115.4665,80685.0
2023-07-24 12:10:00,118.04,118.08,117.69,117.69,61286.0,115.4567,115.4958,115.1144,115.1144,61286.0
2023-07-24 12:20:00,117.69,117.87,117.66,117.84,57470.0,115.1144,115.2904,115.085,115.2611,57470.0
2023-07-24 12:30:00,117.85,117.99,117.85,117.97,37083.0,115.2709,115.4078,115.2709,115.3882,37083.0
2023-07-24 12:40:00,117.95,117.97,117.81,117.85,35337.0,115.3687,115.3882,115.2317,115.2709,35337.0
2023-07-24 12:50:00,117.85,117.87,117.68,117.75,34130.0,115.2709,115.2904,115.1046,115.173,34130.0
2023-07-24 13:00:00,117.74,117.91,117.71,117.87,29267.0,115.1633,115.3295,115.1339,115.2904,29267.0
2023-07-24 13:10:00,117.87,117.99,117.8,117.94,54622.0,115.2904,115.4078,115.2219,115.3589,54622.0
2023-07-24 13:20:00,117.93,118.12,117.89,118.1,39014.0,115.3491,115.5349,115.31,115.5154,39014.0
2023-07-24 13:30:00,118.11,118.13,117.99,118.04,45555.0,115.5252,115.5447,115.4078,115.4567,45555.0
2023-07-24 13:40:00,118.04,118.09,117.91,117.94,49276.0,115.4567,115.5056,115.3295,115.3589,49276.0
2023-07-24 13:50:00,117.94,118.0,117.89,117.96,43179.0,115.3589,115.4176,115.31,115.3784,43179.0
2023-07-24 14:00:00,117.96,118.07,117.91,117.98,43142.0,115.3784,115.486,115.3295,115.398,43142.0
2023-07-24 14:10:00,117.98,118.13,117.94,118.12,31955.0,115.398,115.5447,115.3589,115.5349,31955.0
2023-07-24 14:20:00,118.12,118.39,118.08,118.33,59761.0,115.5349,115.799,115.4958,115.7403,59761.0
2023-07-24 14:30:00,118.33,118.35,118.18,118.2,45145.0,115.7403,115.7599,115.5936,115.6132,45145.0
2023-07-24 14:40:00,118.21,118.22,118.08,118.2,43380.0,115.623,115.6328,115.4958,115.6132,43380.0
2023-07-24 14:50:00,118.22,118.33,118.16,118.29,44780.0,115.6328,115.7403,115.5741,115.7012,44780.0
2023-07-24 15:00:00,118.3,118.44,118.3,118.4,71196.0,115.711,115.8479,115.711,115.8088,71196.0
2023-07-24 15:10:00,118.41,118.54,118.35,118.36,121927.0,115.8186,115.9458,115.7599,115.7697,121927.0
2023-07-24 15:20:00,118.35,118.37,118.04,118.06,61745.0,115.7599,115.7795,115.4567,115.4763,61745.0
2023-07-24 15:30:00,118.07,118.16,117.9,117.9,104809.0,115.486,115.5741,115.3198,115.3198,104809.0
2023-07-24 15:40:00,117.9,118.17,117.9,118.08,152757.0,115.3198,115.5838,115.3198,115.4958,152757.0
2023-07-24 15:50:00,118.08,118.16,117.97,118.08,485365.0,115.4958,115.5741,115.3882,115.4958,485365.0
2023-07-25 09:30:00,117.98,118.52,117.38,117.72,148534.0,115.398,115.9262,114.8111,115.1437,148534.0
2023-07-25 09:40:00,117.75,118.1,117.58,117.92,106671.0,115.173,115.5154,115.0068,115.3393,106671.0
2023-07-25 09:50:00,117.93,117.93,117.27,117.39,124337.0,115.3491,115.3491,114.7035,114.8209,124337.0
2023-07-25 10:00:00,117.37,117.44,117.03,117.07,123299.0,114.8014,114.8698,114.4688,114.5079,123299.0
2023-07-25 10:10:00,117.07,117.42,116.9,116.99,154363.0,114.5079,114.8503,114.3416,114.4297,154363.0
2023-07-25 10:20:00,116.98,117.2,116.81,116.97,178158.0,114.4199,114.6351,114.2536,114.4101,178158.0
2023-07-25 10:30:00,116.96,117.41,116.88,117.34,118650.0,114.4003,114.8405,114.3221,114.772,118650.0
2023-07-25 10:40:00,117.32,117.55,117.23,117.51,130523.0,114.7525,114.9774,114.6644,114.9383,130523.0
2023-07-25 10:50:00,117.52,117.56,117.2,117.26,75414.0,114.9481,114.9872,114.6351,114.6938,75414.0
2023-07-25 11:00:00,117.25,117.45,117.06,117.06,61438.0,114.684,114.8796,114.4981,114.4981,61438.0
2023-07-25 11:10:00,117.09,117.59,117.07,117.57,82924.0,114.5275,115.0165,114.5079,114.997,82924.0
2023-07-25 11:20:00,117.57,117.6,117.42,117.52,68948.0,114.997,115.0263,114.8503,114.9481,68948.0
2023-07-25 11:30:00,117.52,117.83,117.51,117.76,85731.0,114.9481,115.2513,114.9383,115.1828,85731.0
2023-07-25 11:40:00,117.76,118.02,117.67,117.98,88583.0,115.1828,115.4371,115.0948,115.398,88583.0
2023-07-25 11:50:00,117.98,118.12,117.89,118.12,110340.0,115.398,115.5349,115.31,115.5349,110340.0
2023-07-25 12:00:00,118.11,118.11,117.94,118.03,66959.0,115.5252,115.5252,115.3589,115.4469,66959.0
2023-07-25 12:10:00,118.04,118.07,117.79,117.85,69469.0,115.4567,115.486,115.2122,115.2709,69469.0
2023-07-25 12:20:00,117.84,117.86,117.68,117.79,42017.0,115.2611,115.2806,115.1046,115.2122,42017.0
2023-07-25 12:30:00,117.79,117.97,117.69,117.94,56382.0,115.2122,115.3882,115.1144,115.3589,56382.0
2023-07-25 12:40:00,117.95,118.07,117.84,117.85,52117.0,115.3687,115.486,115.2611,115.2709,52117.0
2023-07-25 12:50:00,117.84,118.2,117.82,118.11,112928.0,115.2611,115.6132,115.2415,115.5252,112928.0
2023-07-25 13:00:00,118.12,118.22,117.97,118.06,90213.0,115.5349,115.6328,115.3882,115.4763,90213.0
2023-07-25 13:10:00,118.06,118.33,118.03,118.23,58305.0,115.4763,115.7403,115.4469,115.6425,58305.0
2023-07-25 13:20:00,118.22,118.32,118.09,118.11,68364.0,115.6328,115.7306,115.5056,115.5252,68364.0
2023-07-25 13:30:00,118.11,118.17,118.07,118.16,69143.0,115.5252,115.5838,115.486,115.5741,69143.0
2023-07-25 13:40:00,118.16,118.19,117.98,117.98,49676.0,115.5741,115.6034,115.398,115.398,49676.0
2023-07-25 13:50:00,117.98,117.99,117.8,117.86,63857.0,115.398,115.4078,115.2219,115.2806,63857.0
2023-07-25 14:00:00,117.85,117.95,117.82,117.87,56123.0,115.2709,115.3687,115.2415,115.2904,56123.0
2023-07-25 14:10:00,117.87,117.99,117.85,117.92,64444.0,115.2904,115.4078,115.2709,115.3393,64444.0
2023-07-25 14:20:00,117.92,118.09,117.9,118.07,68811.0,115.3393,115.5056,115.3198,115.486,68811.0
2023-07-25 14:30:00,118.09,118.31,118.09,118.26,127090.0,115.5056,115.7208,115.5056,115.6719,127090.0
2023-07-25 14:40:00,118.25,118.33,118.21,118.22,63619.0,115.6621,115.7403,115.623,115.6328,63619.0
2023-07-25 14:50:00,118.22,118.32,118.06,118.07,75034.0,115.6328,115.7306,115.4763,115.486,75034.0
2023-07-25 15:00:00,118.07,118.17,117.95,118.13,66290.0,115.486,115.5838,115.3687,115.5447,66290.0
2023-07-25 15:10:00,118.13,118.21,118.04,118.08,90380.0,115.5447,115.623,115.4567,115.4958,90380.0
2023-07-25 15:20:00,118.08,118.08,117.93,117.96,76937.0,115.4958,115.4958,115.3491,115.3784,76937.0
2023-07-25 15:30:00,117.96,118.15,117.91,118.15,118496.0,115.3784,115.5643,115.3295,115.5643,118496.0
2023-07-25 15:40:00,118.15,118.23,118.06,118.08,166060.0,115.5643,115.6425,115.4763,115.4958,166060.0
2023-07-25 15:50:00,118.08,118.17,117.93,117.94,492532.0,115.4958,115.5838,115.3491,115.3589,492532.0
2023-07-26 09:30:00,117.42,117.53,116.08,116.89,311357.0,114.8503,114.9579,113.5396,114.3319,311357.0
2023-07-26 09:40:00,116.87,117.6,116.82,117.59,149876.0,114.3123,115.0263,114.2634,115.0165,149876.0
2023-07-26 09:50:00,117.6,117.62,117.14,117.23,111757.0,115.0263,115.0459,114.5764,114.6644,111757.0
2023-07-26 10:00:00,117.2,117.4,116.83,116.87,139883.0,114.6351,114.8307,114.2732,114.3123,139883.0
2023-07-26 10:10:00,116.89,116.93,116.62,116.71,146495.0,114.3319,114.371,114.0678,114.1558,146495.0
2023-07-26 10:20:00,116.72,116.86,116.52,116.67,162897.0,114.1656,114.3025,113.97,114.1167,162897.0
2023-07-26 10:30:00,116.69,116.74,116.23,116.23,153909.0,114.1362,114.1851,113.6863,113.6863,153909.0
2023-07-26 10:40:00,116.23,116.25,115.68,115.72,276289.0,113.6863,113.7059,113.1483,113.1875,276289.0
2023-07-26 10:50:00,115.73,115.85,115.53,115.7,170883.0,113.1972,113.3146,113.0016,113.1679,170883.0
2023-07-26 11:00:00,115.7,115.7,115.47,115.56,114585.0,113.1679,113.1679,112.9429,113.031,114585.0
2023-07-26 11:10:00,115.57,115.84,115.47,115.77,198672.0,113.0408,113.3048,112.9429,113.2364,198672.0
2023-07-26 11:20:00,115.79,116.28,115.62,116.12,303485.0,113.2559,113.7352,113.0897,113.5787,303485.0
2023-07-26 11:30:00,116.12,116.45,116.03,116.2,92147.0,113.5787,113.9015,113.4907,113.657,92147.0
2023-07-26 11:40:00,116.2,116.52,116.19,116.39,75773.0,113.657,113.97,113.6472,113.8428,75773.0
2023-07-26 11:50:00,116.39,116.51,116.3,116.45,60085.0,113.8428,113.9602,113.7548,113.9015,60085.0
2023-07-26 12:00:00,116.44,116.45,116.15,116.28,48186.0,113.8917,113.9015,113.6081,113.7352,48186.0
2023-07-26 12:10:00,116.27,116.29,115.95,115.97,49287.0,113.7254,113.745,113.4124,113.432,49287.0
2023-07-26 12:20:00,115.97,116.12,115.94,116.05,74494.0,113.432,113.5787,113.4027,113.5102,74494.0
2023-07-26 12:30:00,116.03,116.1,115.81,115.83,55808.0,113.4907,113.5592,113.2755,113.2951,55808.0
2023-07-26 12:40:00,115.83,115.91,115.75,115.78,40992.0,113.2951,113.3733,113.2168,113.2462,40992.0
2023-07-26 12:50:00,115.76,115.94,115.71,115.91,53731.0,113.2266,113.4027,113.1777,113.3733,53731.0
2023-07-26 13:00:00,115.86,115.95,115.81,115.94,46900.0,113.3244,113.4124,113.2755,113.4027,46900.0
2023-07-26 13:10:00,115.95,116.0,115.8,115.89,45328.0,113.4124,113.4613,113.2657,113.3537,45328.0
2023-07-26 13:20:00,115.89,115.95,115.79,115.9,55671.0,113.3537,113.4124,113.2559,113.3635,55671.0
2023-07-26 13:30:00,115.89,115.99,115.82,115.96,55492.0,113.3537,113.4516,113.2853,113.4222,55492.0
2023-07-26 13:40:00,115.96,115.97,115.79,115.92,47533.0,113.4222,113.432,113.2559,113.3831,47533.0
2023-07-26 13:50:00,115.92,115.96,115.77,115.79,62191.0,113.3831,113.4222,113.2364,113.2559,62191.0
2023-07-26 14:00:00,115.77,116.01,115.68,115.89,96494.0,113.2364,113.4711,113.1483,113.3537,96494.0
2023-07-26 14:10:00,115.88,116.02,115.77,115.83,86947.0,113.344,113.4809,113.2364,113.2951,86947.0
2023-07-26 14:20:00,115.82,115.88,115.61,115.68,97178.0,113.2853,113.344,113.0799,113.1483,97178.0
2023-07-26 14:30:00,115.69,116.27,115.69,116.22,121685.0,113.1581,113.7254,113.1581,113.6765,121685.0
2023-07-26 14:40:00,116.22,116.49,116.08,116.16,163876.0,113.6765,113.9406,113.5396,113.6178,163876.0
2023-07-26 14:50:00,116.14,116.26,115.98,116.08,94957.0,113.5983,113.7156,113.4418,113.5396,94957.0
2023-07-26 15:00:00,116.1,116.16,115.33,115.38,127269.0,113.5592,113.6178,112.806,112.8549,127269.0
2023-07-26 15:10:00,115.37,115.53,115.0,115.2,167946.0,112.8451,113.0016,112.4832,112.6788,167946.0
2023-07-26 15:20:00,115.18,115.42,115.09,115.17,138821.0,112.6593,112.894,112.5713,112.6495,138821.0
2023-07-26 15:30:00,115.17,115.34,115.01,115.33,186483.0,112.6495,112.8158,112.493,112.806,186483.0
2023-07-26 15:40:00,115.33,115.61,115.33,115.45,212896.0,112.806,113.0799,112.806,112.9234,212896.0
2023-07-26 15:50:00,115.44,115.54,115.31,115.53,826781.0,112.9136,113.0114,112.7864,113.0016,826781.0
2023-07-27 09:30:00,117.55,117.6,116.7,117.21,269914.0,114.9774,115.0263,114.146,114.6449,269914.0
2023-07-27 09:40:00,117.21,117.6,116.9,116.91,158574.0,114.6449,115.0263,114.3416,114.3514,158574.0
2023-07-27 09:50:00,116.95,117.0,116.39,116.41,153292.0,114.3905,114.4395,113.8428,113.8624,153292.0
2023-07-27 10:00:00,116.38,116.44,116.14,116.31,124315.0,113.833,113.8917,113.5983,113.7646,124315.0
2023-07-27 10:10:00,116.3,116.73,116.26,116.31,130632.0,113.7548,114.1754,113.7156,113.7646,130632.0
2023-07-27 10:20:00,116.3,116.62,116.27,116.51,101084.0,113.7548,114.0678,113.7254,113.9602,101084.0
2023-07-27 10:30:00,116.53,116.89,116.48,116.78,97667.0,113.9797,114.3319,113.9308,114.2243,97667.0
2023-07-27 10:40:00,116.78,117.02,116.66,116.88,80769.0,114.2243,114.459,114.1069,114.3221,80769.0
2023-07-27 10:50:00,116.88,117.05,116.72,116.8,127204.0,114.3221,114.4884,114.1656,114.2438,127204.0
2023-07-27 11:00:00,116.84,116.85,116.39,116.46,106187.0,114.283,114.2927,113.8428,113.9113,106187.0
2023-07-27 11:10:00,116.46,116.56,116.27,116.35,88638.0,113.9113,114.0091,113.7254,113.8037,88638.0
2023-07-27 11:20:00,116.37,116.57,116.26,116.57,69606.0,113.8232,114.0189,113.7156,114.0189,69606.0
2023-07-27 11:30:00,116.57,116.93,116.54,116.93,91726.0,114.0189,114.371,113.9895,114.371,91726.0
2023-07-27 11:40:00,116.94,116.99,116.57,116.59,73433.0,114.3808,114.4297,114.0189,114.0384,73433.0
2023-07-27 11:50:00,116.59,116.75,116.55,116.69,63824.0,114.0384,114.1949,113.9993,114.1362,63824.0
2023-07-27 12:00:00,116.67,116.7,116.47,116.48,41622.0,114.1167,114.146,113.9211,113.9308,41622.0
2023-07-27 12:10:00,116.48,116.58,116.43,116.44,35667.0,113.9308,114.0286,113.8819,113.8917,35667.0
2023-07-27 12:20:00,116.45,116.5,116.38,116.49,70192.0,113.9015,113.9504,113.833,113.9406,70192.0
2023-07-27 12:30:00,116.48,116.49,116.28,116.34,40983.0,113.9308,113.9406,113.7352,113.7939,40983.0
2023-07-27 12:40:00,116.35,116.5,116.28,116.43,53825.0,113.8037,113.9504,113.7352,113.8819,53825.0
2023-07-27 12:50:00,116.43,116.5,116.24,116.5,56445.0,113.8819,113.9504,113.6961,113.9504,56445.0
2023-07-27 13:00:00,116.5,116.5,116.13,116.44,73376.0,113.9504,113.9504,113.5885,113.8917,73376.0
2023-07-27 13:10:00,116.45,116.62,116.3,116.3,138008.0,113.9015,114.0678,113.7548,113.7548,138008.0
2023-07-27 13:20:00,116.31,116.44,116.2,116.28,52517.0,113.7646,113.8917,113.657,113.7352,52517.0
2023-07-27 13:30:00,116.24,116.29,116.07,116.15,67179.0,113.6961,113.745,113.5298,113.6081,67179.0
2023-07-27 13:40:00,116.13,116.43,116.12,116.36,34683.0,113.5885,113.8819,113.5787,113.8135,34683.0
2023-07-27 13:50:00,116.36,116.59,116.36,116.52,57397.0,113.8135,114.0384,113.8135,113.97,57397.0
2023-07-27 14:00:00,116.51,116.65,116.17,116.19,171945.0,113.9602,114.0971,113.6276,113.6472,171945.0
2023-07-27 14:10:00,116.18,116.19,115.93,116.09,88779.0,113.6374,113.6472,113.3929,113.5494,88779.0
2023-07-27 14:20:00,116.1,116.15,115.65,115.67,79730.0,113.5592,113.6081,113.119,113.1386,79730.0
2023-07-27 14:30:00,115.69,115.86,115.64,115.77,70123.0,113.1581,113.3244,113.1092,113.2364,70123.0
2023-07-27 14:40:00,115.74,116.02,115.72,115.97,73553.0,113.207,113.4809,113.1875,113.432,73553.0
2023-07-27 14:50:00,115.95,116.03,115.88,115.91,75698.0,113.4124,113.4907,113.344,113.3733,75698.0
2023-07-27 15:00:00,115.91,116.1,115.81,116.0,115453.0,113.3733,113.5592,113.2755,113.4613,115453.0
2023-07-27 15:10:00,115.98,116.35,115.98,116.23,99907.0,113.4418,113.8037,113.4418,113.6863,99907.0
2023-07-27 15:20:00,116.24,116.3,116.13,116.19,137720.0,113.6961,113.7548,113.5885,113.6472,137720.0
2023-07-27 15:30:00,116.2,116.41,116.2,116.24,176250.0,113.657,113.8624,113.657,113.6961,176250.0
2023-07-27 15:40:00,116.24,116.32,115.99,116.18,258322.0,113.6961,113.7743,113.4516,113.6374,258322.0
2023-07-27 15:50:00,116.18,116.59,116.09,116.39,785174.0,113.6374,114.0384,113.5494,113.8428,785174.0
2023-07-28 09:30:00,116.68,117.0,116.3,116.62,152042.0,114.1265,114.4395,113.7548,114.0678,152042.0
2023-07-28 09:40:00,116.64,117.29,116.62,117.21,105648.0,114.0873,114.7231,114.0678,114.6449,105648.0
2023-07-28 09:50:00,117.21,117.3,116.6,116.6,85054.0,114.6449,114.7329,114.0482,114.0482,85054.0
2023-07-28 10:00:00,116.63,116.71,116.32,116.48,103782.0,114.0776,114.1558,113.7743,113.9308,103782.0
2023-07-28 10:10:00,116.48,116.64,116.41,116.58,99732.0,113.9308,114.0873,113.8624,114.0286,99732.0
2023-07-28 10:20:00,116.59,116.8,116.45,116.55,113080.0,114.0384,114.2438,113.9015,113.9993,113080.0
2023-07-28 10:30:00,116.54,116.74,116.49,116.64,77509.0,113.9895,114.1851,113.9406,114.0873,77509.0
2023-07-28 10:40:00,116.65,116.72,116.51,116.6,48192.0,114.0971,114.1656,113.9602,114.0482,48192.0
2023-07-28 10:50:00,116.57,116.58,116.17,116.31,52137.0,114.0189,114.0286,113.6276,113.7646,52137.0
2023-07-28 11:00:00,116.32,116.41,115.95,116.02,68279.0,113.7743,113.8624,113.4124,113.4809,68279.0
2023-07-28 11:10:00,116.0,116.04,115.75,115.93,91122.0,113.4613,113.5005,113.2168,113.3929,91122.0
2023-07-28 11:20:00,115.95,116.04,115.84,115.9,69996.0,113.4124,113.5005,113.3048,113.3635,69996.0
2023-07-28 11:30:00,115.91,115.97,115.71,115.93,90671.0,113.3733,113.432,113.1777,113.3929,90671.0
2023-07-28 11:40:00,115.94,116.14,115.8,115.95,133797.0,113.4027,113.5983,113.2657,113.4124,133797.0
2023-07-28 11:50:00,115.96,116.5,115.94,116.33,185008.0,113.4222,113.9504,113.4027,113.7841,185008.0
2023-07-28 12:00:00,116.33,116.47,116.08,116.09,110980.0,113.7841,113.9211,113.5396,113.5494,110980.0
2023-07-28 12:10:00,116.08,116.34,116.04,116.19,121466.0,113.5396,113.7939,113.5005,113.6472,121466.0
2023-07-28 12:20:00,116.19,116.25,116.08,116.23,68879.0,113.6472,113.7059,113.5396,113.6863,68879.0
2023-07-28 12:30:00,116.23,116.33,116.14,116.14,161797.0,113.6863,113.7841,113.5983,113.5983,161797.0
2023-07-28 12:40:00,116.14,116.27,116.09,116.26,75919.0,113.5983,113.7254,113.5494,113.7156,75919.0
2023-07-28 12:50:00,116.28,116.43,116.24,116.27,56182.0,113.7352,113.8819,113.6961,113.7254,56182.0
2023-07-28 13:00:00,116.23,116.28,115.99,116.04,52727.0,113.6863,113.7352,113.4516,113.5005,52727.0
2023-07-28 13:10:00,116.04,116.14,115.93,115.99,113457.0,113.5005,113.5983,113.3929,113.4516,113457.0
2023-07-28 13:20:00,115.98,116.1,115.89,116.02,79248.0,113.4418,113.5592,113.3537,113.4809,79248.0
2023-07-28 13:30:00,116.0,116.16,115.99,116.01,68561.0,113.4613,113.6178,113.4516,113.4711,68561.0
2023-07-28 13:40:00,116.01,116.04,115.65,115.8,159558.0,113.4711,113.5005,113.119,113.2657,159558.0
2023-07-28 13:50:00,115.81,115.82,115.65,115.67,183632.0,113.2755,113.2853,113.119,113.1386,183632.0
2023-07-28 14:00:00,115.66,115.92,115.66,115.9,83822.0,113.1288,113.3831,113.1288,113.3635,83822.0
2023-07-28 14:10:00,115.89,115.94,115.72,115.81,75651.0,113.3537,113.4027,113.1875,113.2755,75651.0
2023-07-28 14:20:00,115.8,115.93,115.78,115.93,89295.0,113.2657,113.3929,113.2462,113.3929,89295.0
2023-07-28 14:30:00,115.93,115.99,115.72,115.74,78138.0,113.3929,113.4516,113.1875,113.207,78138.0
2023-07-28 14:40:00,115.73,116.05,115.72,116.05,90466.0,113.1972,113.5102,113.1875,113.5102,90466.0
2023-07-28 14:50:00,116.05,116.14,115.96,116.03,75870.0,113.5102,113.5983,113.4222,113.4907,75870.0
2023-07-28 15:00:00,116.04,116.19,115.99,116.12,127277.0,113.5005,113.6472,113.4516,113.5787,127277.0
2023-07-28 15:10:00,116.11,116.31,116.07,116.24,115984.0,113.5689,113.7646,113.5298,113.6961,115984.0
2023-07-28 15:20:00,116.23,116.25,116.04,116.04,134275.0,113.6863,113.7059,113.5005,113.5005,134275.0
2023-07-28 15:30:00,116.03,116.05,115.86,115.87,110928.0,113.4907,113.5102,113.3244,113.3342,110928.0
2023-07-28 15:40:00,115.87,115.92,115.76,115.89,191196.0,113.3342,113.3831,113.2266,113.3537,191196.0
2023-07-28 15:50:00,115.87,116.04,115.83,116.01,509018.0,113.3342,113.5005,113.2951,113.4711,509018.0
2023-07-31 09:30:00,116.43,116.75,115.83,116.67,214061.0,113.8819,114.1949,113.2951,114.1167,214061.0
2023-07-31 09:40:00,116.7,116.93,116.5,116.58,127354.0,114.146,114.371,113.9504,114.0286,127354.0
2023-07-31 09:50:00,116.59,116.84,116.26,116.4,182991.0,114.0384,114.283,113.7156,113.8526,182991.0
2023-07-31 10:00:00,116.39,116.49,116.23,116.45,138681.0,113.8428,113.9406,113.6863,113.9015,138681.0
2023-07-31 10:10:00,116.47,116.56,116.23,116.27,113678.0,113.9211,114.0091,113.6863,113.7254,113678.0
2023-07-31 10:20:00,116.25,116.51,116.25,116.45,155190.0,113.7059,113.9602,113.7059,113.9015,155190.0
2023-07-31 10:30:00,116.45,116.46,116.21,116.43,82892.0,113.9015,113.9113,113.6667,113.8819,82892.0
2023-07-31 10:40:00,116.45,116.48,116.16,116.34,62395.0,113.9015,113.9308,113.6178,113.7939,62395.0
2023-07-31 10:50:00,116.35,116.71,116.34,116.64,97921.0,113.8037,114.1558,113.7939,114.0873,97921.0
2023-07-31 11:00:00,116.66,116.83,116.62,116.66,76145.0,114.1069,114.2732,114.0678,114.1069,76145.0
2023-07-31 11:10:00,116.65,116.83,116.57,116.79,68915.0,114.0971,114.2732,114.0189,114.2341,68915.0
2023-07-31 11:20:00,116.76,116.99,116.74,116.94,59570.0,114.2047,114.4297,114.1851,114.3808,59570.0
2023-07-31 11:30:00,116.92,116.96,116.68,116.74,53281.0,114.3612,114.4003,114.1265,114.1851,53281.0
2023-07-31 11:40:00,116.77,116.84,116.66,116.66,43188.0,114.2145,114.283,114.1069,114.1069,43188.0
2023-07-31 11:50:00,116.66,116.72,116.45,116.68,65292.0,114.1069,114.1656,113.9015,114.1265,65292.0
2023-07-31 12:00:00,116.68,116.71,116.6,116.67,45515.0,114.1265,114.1558,114.0482,114.1167,45515.0
2023-07-31 12:10:00,116.64,116.67,116.48,116.59,53232.0,114.0873,114.1167,113.9308,114.0384,53232.0
2023-07-31 12:20:00,116.57,116.66,116.5,116.64,40969.0,114.0189,114.1069,113.9504,114.0873,40969.0
2023-07-31 12:30:00,116.63,116.87,116.63,116.83,68810.0,114.0776,114.3123,114.0776,114.2732,68810.0
2023-07-31 12:40:00,116.83,116.92,116.81,116.92,46641.0,114.2732,114.3612,114.2536,114.3612,46641.0
2023-07-31 12:50:00,116.91,116.92,116.57,116.68,43601.0,114.3514,114.3612,114.0189,114.1265,43601.0
2023-07-31 13:00:00,116.66,116.79,116.51,116.74,41946.0,114.1069,114.2341,113.9602,114.1851,41946.0
2023-07-31 13:10:00,116.74,116.88,116.71,116.73,36235.0,114.1851,114.3221,114.1558,114.1754,36235.0
2023-07-31 13:20:00,116.72,116.75,116.57,116.58,34251.0,114.1656,114.1949,114.0189,114.0286,34251.0
2023-07-31 13:30:00,116.59,116.83,116.57,116.83,25308.0,114.0384,114.2732,114.0189,114.2732,25308.0
2023-07-31 13:40:00,116.83,116.93,116.73,116.8,37814.0,114.2732,114.371,114.1754,114.2438,37814.0
2023-07-31 13:50:00,116.8,116.86,116.74,116.84,27457.0,114.2438,114.3025,114.1851,114.283,27457.0
2023-07-31 14:00:00,116.84,117.04,116.8,117.02,62327.0,114.283,114.4786,114.2438,114.459,62327.0
2023-07-31 14:10:00,117.01,117.02,116.9,116.95,53445.0,114.4492,114.459,114.3416,114.3905,53445.0
2023-07-31 14:20:00,116.94,116.98,116.85,116.87,53647.0,114.3808,114.4199,114.2927,114.3123,53647.0
2023-07-31 14:30:00,116.87,116.92,116.72,116.79,47357.0,114.3123,114.3612,114.1656,114.2341,47357.0
2023-07-31 14:40:00,116.78,116.88,116.71,116.83,45610.0,114.2243,114.3221,114.1558,114.2732,45610.0
2023-07-31 14:50:00,116.84,116.91,116.78,116.84,40806.0,114.283,114.3514,114.2243,114.283,40806.0
2023-07-31 15:00:00,116.85,116.88,116.72,116.81,57376.0,114.2927,114.3221,114.1656,114.2536,57376.0
2023-07-31 15:10:00,116.81,116.9,116.71,116.88,73635.0,114.2536,114.3416,114.1558,114.3221,73635.0
2023-07-31 15:20:00,116.88,116.92,116.77,116.8,61522.0,114.3221,114.3612,114.2145,114.2438,61522.0
2023-07-31 15:30:00,116.81,116.84,116.67,116.71,112142.0,114.2536,114.283,114.1167,114.1558,112142.0
2023-07-31 15:40:00,116.71,116.79,116.44,116.61,176262.0,114.1558,114.2341,113.8917,114.058,176262.0
2023-07-31 15:50:00,116.59,117.24,116.57,117.23,658106.0,114.0384,114.6742,114.0189,114.6644,658106.0
2023-08-01 09:30:00,116.92,117.43,116.65,117.05,261716.0,114.3612,114.86,114.0971,114.4884,261716.0
2023-08-01 09:40:00,117.02,117.66,117.0,117.24,246537.0,114.459,115.085,114.4395,114.6742,246537.0
2023-08-01 09:50:00,117.21,117.34,116.81,117.04,107813.0,114.6449,114.772,114.2536,114.4786,107813.0
2023-08-01 10:00:00,117.0,117.29,116.91,117.18,100905.0,114.4395,114.7231,114.3514,114.6155,100905.0
2023-08-01 10:10:00,117.16,117.21,116.62,116.86,85747.0,114.596,114.6449,114.0678,114.3025,85747.0
2023-08-01 10:20:00,116.88,117.29,116.8,117.22,78483.0,114.3221,114.7231,114.2438,114.6546,78483.0
2023-08-01 10:30:00,117.23,117.33,117.14,117.17,69355.0,114.6644,114.7622,114.5764,114.6057,69355.0
2023-08-01 10:40:00,117.17,117.28,117.13,117.26,61278.0,114.6057,114.7133,114.5666,114.6938,61278.0
2023-08-01 10:50:00,117.24,117.46,117.18,117.23,76992.0,114.6742,114.8894,114.6155,114.6644,76992.0
2023-08-01 11:00:00,117.24,117.3,117.02,117.19,51736.0,114.6742,114.7329,114.459,114.6253,51736.0
2023-08-01 11:10:00,117.19,117.23,116.96,117.04,50480.0,114.6253,114.6644,114.4003,114.4786,50480.0
2023-08-01 11:20:00,117.04,117.07,116.88,116.99,42490.0,114.4786,114.5079,114.3221,114.4297,42490.0
2023-08-01 11:30:00,116.99,117.01,116.84,116.94,48095.0,114.4297,114.4492,114.283,114.3808,48095.0
2023-08-01 11:40:00,116.93,116.93,116.74,116.84,63504.0,114.371,114.371,114.1851,114.283,63504.0
2023-08-01 11:50:00,116.82,116.94,116.8,116.87,58503.0,114.2634,114.3808,114.2438,114.3123,58503.0
2023-08-01 12:00:00,116.87,116.87,116.72,116.75,47636.0,114.3123,114.3123,114.1656,114.1949,47636.0
2023-08-01 12:10:00,116.77,116.87,116.67,116.67,43052.0,114.2145,114.3123,114.1167,114.1167,43052.0
2023-08-01 12:20:00,116.68,116.71,116.53,116.59,46890.0,114.1265,114.1558,113.9797,114.0384,46890.0
2023-08-01 12:30:00,116.6,116.64,116.47,116.62,44421.0,114.0482,114.0873,113.9211,114.0678,44421.0
2023-08-01 12:40:00,116.62,116.7,116.54,116.66,40444.0,114.0678,114.146,113.9895,114.1069,40444.0
2023-08-01 12:50:00,116.65,116.88,116.63,116.88,32801.0,114.0971,114.3221,114.0776,114.3221,32801.0
2023-08-01 13:00:00,116.89,116.89,116.64,116.67,68194.0,114.3319,114.3319,114.0873,114.1167,68194.0
2023-08-01 13:10:00,116.67,116.88,116.65,116.82,53221.0,114.1167,114.3221,114.0971,114.2634,53221.0
2023-08-01 13:20:00,116.83,117.09,116.83,116.9,37624.0,114.2732,114.5275,114.2732,114.3416,37624.0
2023-08-01 13:30:00,116.91,117.04,116.83,116.96,49231.0,114.3514,114.4786,114.2732,114.4003,49231.0
2023-08-01 13:40:00,116.96,117.0,116.91,116.97,31907.0,114.4003,114.4395,114.3514,114.4101,31907.0
2023-08-01 13:50:00,116.99,117.19,116.99,117.19,44699.0,114.4297,114.6253,114.4297,114.6253,44699.0
2023-08-01 14:00:00,117.19,117.25,117.12,117.22,66110.0,114.6253,114.684,114.5568,114.6546,66110.0
2023-08-01 14:10:00,117.23,117.49,117.18,117.44,51856.0,114.6644,114.9187,114.6155,114.8698,51856.0
2023-08-01 14:20:00,117.45,117.58,117.41,117.55,79005.0,114.8796,115.0068,114.8405,114.9774,79005.0
2023-08-01 14:30:00,117.57,117.84,117.54,117.8,97221.0,114.997,115.2611,114.9676,115.2219,97221.0
2023-08-01 14:40:00,117.79,117.8,117.56,117.62,45797.0,115.2122,115.2219,114.9872,115.0459,45797.0
2023-08-01 14:50:00,117.6,117.8,117.58,117.75,58630.0,115.0263,115.2219,115.0068,115.173,58630.0
2023-08-01 15:00:00,117.75,117.87,117.65,117.83,92300.0,115.173,115.2904,115.0752,115.2513,92300.0
2023-08-01 15:10:00,117.81,117.95,117.76,117.92,69575.0,115.2317,115.3687,115.1828,115.3393,69575.0
2023-08-01 15:20:00,117.92,118.04,117.89,117.99,91177.0,115.3393,115.4567,115.31,115.4078,91177.0
2023-08-01 15:30:00,117.97,117.99,117.79,117.87,87518.0,115.3882,115.4078,115.2122,115.2904,87518.0
2023-08-01 15:40:00,117.86,118.04,117.75,117.85,108973.0,115.2806,115.4567,115.173,115.2709,108973.0
2023-08-01 15:50:00,117.85,117.97,117.74,117.91,412315.0,115.2709,115.3882,115.1633,115.3295,412315.0
2023-08-02 09:30:00,116.92,116.98,115.91,116.0,155149.0,114.3612,114.4199,113.3733,113.4613,155149.0
2023-08-02 09:40:00,116.0,116.33,115.61,115.63,140995.0,113.4613,113.7841,113.0799,113.0994,140995.0
2023-08-02 09:50:00,115.63,116.02,115.55,115.95,153478.0,113.0994,113.4809,113.0212,113.4124,153478.0
2023-08-02 10:00:00,115.95,116.08,115.74,116.03,100178.0,113.4124,113.5396,113.207,113.4907,100178.0
2023-08-02 10:10:00,116.03,116.3,115.82,116.05,161944.0,113.4907,113.7548,113.2853,113.5102,161944.0
2023-08-02 10:20:00,116.06,116.08,115.82,115.9,77543.0,113.52,113.5396,113.2853,113.3635,77543.0
2023-08-02 10:30:00,115.9,115.98,115.68,115.77,86016.0,113.3635,113.4418,113.1483,113.2364,86016.0
2023-08-02 10:40:00,115.77,115.81,115.32,115.44,102332.0,113.2364,113.2755,112.7962,112.9136,102332.0
2023-08-02 10:50:00,115.43,115.56,115.27,115.36,80149.0,112.9038,113.031,112.7473,112.8353,80149.0
2023-08-02 11:00:00,115.36,115.67,115.35,115.48,68348.0,112.8353,113.1386,112.8256,112.9527,68348.0
2023-08-02 11:10:00,115.47,115.69,115.45,115.58,62486.0,112.9429,113.1581,112.9234,113.0505,62486.0
2023-08-02 11:20:00,115.6,115.78,115.37,115.43,75671.0,113.0701,113.2462,112.8451,112.9038,75671.0
2023-08-02 11:30:00,115.43,115.75,115.35,115.59,73579.0,112.9038,113.2168,112.8256,113.0603,73579.0
2023-08-02 11:40:00,115.59,115.65,115.11,115.13,86656.0,113.0603,113.119,112.5908,112.6104,86656.0
2023-08-02 11:50:00,115.14,115.23,114.84,115.11,147377.0,112.6202,112.7082,112.3267,112.5908,147377.0
2023-08-02 12:00:00,115.13,115.2,114.84,114.94,98845.0,112.6104,112.6788,112.3267,112.4245,98845.0
2023-08-02 12:10:00,114.95,114.97,114.55,114.78,159717.0,112.4343,112.4539,112.0431,112.268,159717.0
2023-08-02 12:20:00,114.79,114.81,114.36,114.52,58540.0,112.2778,112.2974,111.8572,112.0137,58540.0
2023-08-02 12:30:00,114.51,114.82,114.32,114.71,66288.0,112.0039,112.3072,111.8181,112.1996,66288.0
2023-08-02 12:40:00,114.71,114.8,114.49,114.8,35322.0,112.1996,112.2876,111.9844,112.2876,35322.0
2023-08-02 12:50:00,114.79,114.8,114.59,114.77,46366.0,112.2778,112.2876,112.0822,112.2583,46366.0
2023-08-02 13:00:00,114.77,115.09,114.75,114.9,105007.0,112.2583,112.5713,112.2387,112.3854,105007.0
2023-08-02 13:10:00,114.9,114.95,114.79,114.9,49593.0,112.3854,112.4343,112.2778,112.3854,49593.0
2023-08-02 13:20:00,114.9,115.19,114.73,115.19,95897.0,112.3854,112.6691,112.2191,112.6691,95897.0
2023-08-02 13:30:00,115.18,115.24,115.11,115.15,74129.0,112.6593,112.718,112.5908,112.6299,74129.0
2023-08-02 13:40:00,115.16,115.25,115.1,115.18,59354.0,112.6397,112.7278,112.581,112.6593,59354.0
2023-08-02 13:50:00,115.19,115.33,115.14,115.28,58082.0,112.6691,112.806,112.6202,112.7571,58082.0
2023-08-02 14:00:00,115.28,115.44,115.26,115.41,54853.0,112.7571,112.9136,112.7375,112.8843,54853.0
2023-08-02 14:10:00,115.39,115.6,115.3,115.58,48989.0,112.8647,113.0701,112.7767,113.0505,48989.0
2023-08-02 14:20:00,115.57,115.6,115.48,115.58,58479.0,113.0408,113.0701,112.9527,113.0505,58479.0
2023-08-02 14:30:00,115.57,115.75,115.5,115.67,77060.0,113.0408,113.2168,112.9723,113.1386,77060.0
2023-08-02 14:40:00,115.68,115.78,115.62,115.64,60752.0,113.1483,113.2462,113.0897,113.1092,60752.0
2023-08-02 14:50:00,115.64,115.68,115.6,115.65,61339.0,113.1092,113.1483,113.0701,113.119,61339.0
2023-08-02 15:00:00,115.64,115.85,115.44,115.47,95304.0,113.1092,113.3146,112.9136,112.9429,95304.0
2023-08-02 15:10:00,115.47,115.66,115.43,115.65,71265.0,112.9429,113.1288,112.9038,113.119,71265.0
2023-08-02 15:20:00,115.65,115.7,115.49,115.57,84687.0,113.119,113.1679,112.9625,113.0408,84687.0
2023-08-02 15:30:00,115.57,115.59,115.33,115.54,131987.0,113.0408,113.0603,112.806,113.0114,131987.0
2023-08-02 15:40:00,115.55,115.9,115.52,115.82,199670.0,113.0212,113.3635,112.9918,113.2853,199670.0
2023-08-02 15:50:00,115.83,115.96,115.64,115.7,530065.0,113.2951,113.4222,113.1092,113.1679,530065.0
2023-08-03 09:30:00,115.24,116.14,115.16,115.46,245347.0,112.718,113.5983,112.6397,112.9332,245347.0
2023-08-03 09:40:00,115.43,116.09,115.29,115.81,163155.0,112.9038,113.5494,112.7669,113.2755,163155.0
2023-08-03 09:50:00,115.81,116.15,115.69,115.75,162129.0,113.2755,113.6081,113.1581,113.2168,162129.0
2023-08-03 10:00:00,115.74,116.17,115.74,115.81,95942.0,113.207,113.6276,113.207,113.2755,95942.0
2023-08-03 10:10:00,115.81,115.92,115.49,115.63,83457.0,113.2755,113.3831,112.9625,113.0994,83457.0
2023-08-03 10:20:00,115.65,115.68,115.01,115.08,106005.0,113.119,113.1483,112.493,112.5615,106005.0
2023-08-03 10:30:00,115.06,115.48,115.05,115.44,90181.0,112.5419,112.9527,112.5321,112.9136,90181.0
2023-08-03 10:40:00,115.44,115.5,115.17,115.17,60446.0,112.9136,112.9723,112.6495,112.6495,60446.0
2023-08-03 10:50:00,115.17,115.24,115.01,115.24,58038.0,112.6495,112.718,112.493,112.718,58038.0
2023-08-03 11:00:00,115.26,115.32,114.95,114.95,55270.0,112.7375,112.7962,112.4343,112.4343,55270.0
2023-08-03 11:10:00,114.97,115.33,114.88,115.3,47384.0,112.4539,112.806,112.3659,112.7767,47384.0
2023-08-03 11:20:00,115.31,115.38,114.95,115.04,78103.0,112.7864,112.8549,112.4343,112.5223,78103.0
2023-08-03 11:30:00,115.05,115.08,114.83,114.98,91088.0,112.5321,112.5615,112.3169,112.4637,91088.0
2023-08-03 11:40:00,114.98,115.06,114.9,114.97,89168.0,112.4637,112.5419,112.3854,112.4539,89168.0
2023-08-03 11:50:00,114.97,115.1,114.71,114.84,67655.0,112.4539,112.581,112.1996,112.3267,67655.0
2023-08-03 12:00:00,114.78,114.79,114.63,114.7,41293.0,112.268,112.2778,112.1213,112.1898,41293.0
2023-08-03 12:10:00,114.7,114.83,114.64,114.82,52710.0,112.1898,112.3169,112.1311,112.3072,52710.0
2023-08-03 12:20:00,114.82,114.83,114.7,114.75,65766.0,112.3072,112.3169,112.1898,112.2387,65766.0
2023-08-03 12:30:00,114.75,115.1,114.74,114.99,44062.0,112.2387,112.581,112.2289,112.4734,44062.0
2023-08-03 12:40:00,115.01,115.26,115.0,115.22,31034.0,112.493,112.7375,112.4832,112.6984,31034.0
2023-08-03 12:50:00,115.23,115.26,114.86,114.93,59667.0,112.7082,112.7375,112.3463,112.4148,59667.0
2023-08-03 13:00:00,114.94,115.1,114.9,115.06,39402.0,112.4245,112.581,112.3854,112.5419,39402.0
2023-08-03 13:10:00,115.1,115.22,115.04,115.19,37718.0,112.581,112.6984,112.5223,112.6691,37718.0
2023-08-03 13:20:00,115.21,115.33,115.09,115.12,63674.0,112.6886,112.806,112.5713,112.6006,63674.0
2023-08-03 13:30:00,115.13,115.22,114.96,115.05,30851.0,112.6104,112.6984,112.4441,112.5321,30851.0
2023-08-03 13:40:00,115.02,115.02,114.82,114.85,30398.0,112.5028,112.5028,112.3072,112.3365,30398.0
2023-08-03 13:50:00,114.84,114.86,114.68,114.71,51657.0,112.3267,112.3463,112.1702,112.1996,51657.0
2023-08-03 14:00:00,114.69,114.72,114.55,114.6,60663.0,112.18,112.2094,112.0431,112.092,60663.0
2023-08-03 14:10:00,114.59,114.7,114.55,114.67,60253.0,112.0822,112.1898,112.0431,112.1604,60253.0
2023-08-03 14:20:00,114.67,114.79,114.65,114.74,41418.0,112.1604,112.2778,112.1409,112.2289,41418.0
2023-08-03 14:30:00,114.75,114.84,114.69,114.7,30576.0,112.2387,112.3267,112.18,112.1898,30576.0
2023-08-03 14:40:00,114.69,114.7,114.51,114.54,71868.0,112.18,112.1898,112.0039,112.0333,71868.0
2023-08-03 14:50:00,114.54,114.7,114.53,114.57,47318.0,112.0333,112.1898,112.0235,112.0626,47318.0
2023-08-03 15:00:00,114.57,114.61,114.3,114.39,80083.0,112.0626,112.1018,111.7985,111.8866,80083.0
2023-08-03 15:10:00,114.38,114.5,114.32,114.5,57335.0,111.8768,111.9942,111.8181,111.9942,57335.0
2023-08-03 15:20:00,114.5,114.54,114.42,114.43,53759.0,111.9942,112.0333,111.9159,111.9257,53759.0
2023-08-03 15:30:00,114.43,114.49,114.34,114.36,77875.0,111.9257,111.9844,111.8377,111.8572,77875.0
2023-08-03 15:40:00,114.36,114.43,114.26,114.35,101012.0,111.8572,111.9257,111.7594,111.8475,101012.0
2023-08-03 15:50:00,114.35,114.8,114.33,114.55,465323.0,111.8475,112.2876,111.8279,112.0431,465323.0
2023-08-04 09:30:00,115.34,115.85,114.73,115.58,202210.0,112.8158,113.3146,112.2191,113.0505,202210.0
2023-08-04 09:40:00,115.58,115.98,115.28,115.64,165514.0,113.0505,113.4418,112.7571,113.1092,165514.0
2023-08-04 09:50:00,115.63,115.87,115.46,115.72,102409.0,113.0994,113.3342,112.9332,113.1875,102409.0
2023-08-04 10:00:00,115.69,115.72,114.75,114.84,91999.0,113.1581,113.1875,112.2387,112.3267,91999.0
2023-08-04 10:10:00,114.83,115.23,114.78,115.23,87608.0,112.3169,112.7082,112.268,112.7082,87608.0
2023-08-04 10:20:00,115.22,115.38,114.85,114.94,61210.0,112.6984,112.8549,112.3365,112.4245,61210.0
2023-08-04 10:30:00,114.96,115.08,114.83,115.07,75742.0,112.4441,112.5615,112.3169,112.5517,75742.0
2023-08-04 10:40:00,115.08,115.36,115.06,115.31,74602.0,112.5615,112.8353,112.5419,112.7864,74602.0
2023-08-04 10:50:00,115.29,115.41,115.16,115.38,64653.0,112.7669,112.8843,112.6397,112.8549,64653.0
2023-08-04 11:00:00,115.41,115.74,115.4,115.66,93621.0,112.8843,113.207,112.8745,113.1288,93621.0
2023-08-04 11:10:00,115.67,115.97,115.62,115.94,89462.0,113.1386,113.432,113.0897,113.4027,89462.0
2023-08-04 11:20:00,115.93,116.15,115.87,116.06,128475.0,113.3929,113.6081,113.3342,113.52,128475.0
2023-08-04 11:30:00,116.04,116.04,115.77,115.92,68404.0,113.5005,113.5005,113.2364,113.3831,68404.0
2023-08-04 11:40:00,115.9,116.04,115.79,116.03,65072.0,113.3635,113.5005,113.2559,113.4907,65072.0
2023-08-04 11:50:00,116.0,116.11,115.87,116.1,64934.0,113.4613,113.5689,113.3342,113.5592,64934.0
2023-08-04 12:00:00,116.12,116.19,115.78,115.85,51985.0,113.5787,113.6472,113.2462,113.3146,51985.0
2023-08-04 12:10:00,115.84,115.98,115.81,115.88,59429.0,113.3048,113.4418,113.2755,113.344,59429.0
2023-08-04 12:20:00,115.89,116.15,115.71,116.13,93066.0,113.3537,113.6081,113.1777,113.5885,93066.0
2023-08-04 12:30:00,116.13,116.25,116.06,116.21,64044.0,113.5885,113.7059,113.52,113.6667,64044.0
2023-08-04 12:40:00,116.21,116.4,116.18,116.32,60513.0,113.6667,113.8526,113.6374,113.7743,60513.0
2023-08-04 12:50:00,116.31,116.39,116.16,116.17,54592.0,113.7646,113.8428,113.6178,113.6276,54592.0
2023-08-04 13:00:00,116.17,116.29,116.02,116.16,61165.0,113.6276,113.745,113.4809,113.6178,61165.0
2023-08-04 13:10:00,116.18,116.18,115.77,115.83,62994.0,113.6374,113.6374,113.2364,113.2951,62994.0
2023-08-04 13:20:00,115.83,115.84,115.47,115.52,78556.0,113.2951,113.3048,112.9429,112.9918,78556.0
2023-08-04 13:30:00,115.49,115.56,115.39,115.42,52796.0,112.9625,113.031,112.8647,112.894,52796.0
2023-08-04 13:40:00,115.41,115.58,115.35,115.49,62165.0,112.8843,113.0505,112.8256,112.9625,62165.0
2023-08-04 13:50:00,115.48,115.49,115.11,115.14,56467.0,112.9527,112.9625,112.5908,112.6202,56467.0
2023-08-04 14:00:00,115.13,115.16,114.73,114.82,86564.0,112.6104,112.6397,112.2191,112.3072,86564.0
2023-08-04 14:10:00,114.82,115.01,114.58,114.66,82944.0,112.3072,112.493,112.0724,112.1507,82944.0
2023-08-04 14:20:00,114.65,114.71,114.46,114.6,70855.0,112.1409,112.1996,111.955,112.092,70855.0
2023-08-04 14:30:00,114.59,114.72,114.54,114.61,50330.0,112.0822,112.2094,112.0333,112.1018,50330.0
2023-08-04 14:40:00,114.62,114.76,114.48,114.56,48935.0,112.1115,112.2485,111.9746,112.0529,48935.0
2023-08-04 14:50:00,114.57,114.69,114.39,114.55,55937.0,112.0626,112.18,111.8866,112.0431,55937.0
2023-08-04 15:00:00,114.53,114.68,114.32,114.36,58402.0,112.0235,112.1702,111.8181,111.8572,58402.0
2023-08-04 15:10:00,114.38,114.71,114.34,114.6,68862.0,111.8768,112.1996,111.8377,112.092,68862.0
2023-08-04 15:20:00,114.6,114.68,114.43,114.61,49748.0,112.092,112.1702,111.9257,112.1018,49748.0
2023-08-04 15:30:00,114.61,114.69,114.34,114.4,95624.0,112.1018,112.18,111.8377,111.8964,95624.0
2023-08-04 15:40:00,114.4,114.42,114.25,114.41,145001.0,111.8964,111.9159,111.7496,111.9061,145001.0
2023-08-04 15:50:00,114.41,114.48,114.27,114.47,399226.0,111.9061,111.9746,111.7692,111.9648,399226.0
2023-08-07 09:30:00,115.47,115.83,115.11,115.36,600432.0,112.9429,113.2951,112.5908,112.8353,600432.0
2023-08-07 09:40:00,115.33,116.18,115.23,116.07,398177.0,112.806,113.6374,112.7082,113.5298,398177.0
2023-08-07 09:50:00,116.1,116.38,115.93,116.17,249265.0,113.5592,113.833,113.3929,113.6276,249265.0
2023-08-07 10:00:00,116.15,116.21,115.61,115.89,227862.0,113.6081,113.6667,113.0799,113.3537,227862.0
2023-08-07 10:10:00,115.89,115.9,115.26,115.38,134248.0,113.3537,113.3635,112.7375,112.8549,134248.0
2023-08-07 10:20:00,115.39,115.75,115.31,115.52,118885.0,112.8647,113.2168,112.7864,112.9918,118885.0
2023-08-07 10:30:00,115.51,115.94,115.46,115.8,114718.0,112.9821,113.4027,112.9332,113.2657,114718.0
2023-08-07 10:40:00,115.8,115.84,115.64,115.75,100631.0,113.2657,113.3048,113.1092,113.2168,100631.0
2023-08-07 10:50:00,115.75,115.75,115.21,115.37,138463.0,113.2168,113.2168,112.6886,112.8451,138463.0
2023-08-07 11:00:00,115.34,115.47,115.17,115.19,96656.0,112.8158,112.9429,112.6495,112.6691,96656.0
2023-08-07 11:10:00,115.2,115.47,115.07,115.23,92355.0,112.6788,112.9429,112.5517,112.7082,92355.0
2023-08-07 11:20:00,115.24,115.4,115.13,115.33,79873.0,112.718,112.8745,112.6104,112.806,79873.0
2023-08-07 11:30:00,115.33,115.51,115.17,115.44,117656.0,112.806,112.9821,112.6495,112.9136,117656.0
2023-08-07 11:40:00,115.45,115.86,115.44,115.72,117532.0,112.9234,113.3244,112.9136,113.1875,117532.0
2023-08-07 11:50:00,115.73,116.2,115.66,116.17,179602.0,113.1972,113.657,113.1288,113.6276,179602.0
2023-08-07 12:00:00,116.19,116.25,115.93,115.98,64732.0,113.6472,113.7059,113.3929,113.4418,64732.0
2023-08-07 12:10:00,115.97,116.08,115.86,115.98,51584.0,113.432,113.5396,113.3244,113.4418,51584.0
2023-08-07 12:20:00,115.96,115.98,115.8,115.88,52368.0,113.4222,113.4418,113.2657,113.344,52368.0
2023-08-07 12:30:00,115.88,115.96,115.82,115.88,52083.0,113.344,113.4222,113.2853,113.344,52083.0
2023-08-07 12:40:00,115.88,115.98,115.8,115.93,56924.0,113.344,113.4418,113.2657,113.3929,56924.0
2023-08-07 12:50:00,115.93,116.13,115.9,116.07,76596.0,113.3929,113.5885,113.3635,113.5298,76596.0
2023-08-07 13:00:00,116.07,116.13,115.83,115.92,57062.0,113.5298,113.5885,113.2951,113.3831,57062.0
2023-08-07 13:10:00,115.94,115.97,115.83,115.92,43429.0,113.4027,113.432,113.2951,113.3831,43429.0
2023-08-07 13:20:00,115.9,115.95,115.6,115.6,65655.0,113.3635,113.4124,113.0701,113.0701,65655.0
2023-08-07 13:30:00,115.59,115.89,115.53,115.84,64076.0,113.0603,113.3537,113.0016,113.3048,64076.0
2023-08-07 13:40:00,115.84,115.87,115.61,115.73,60366.0,113.3048,113.3342,113.0799,113.1972,60366.0
2023-08-07 13:50:00,115.71,115.83,115.7,115.81,37796.0,113.1777,113.2951,113.1679,113.2755,37796.0
2023-08-07 14:00:00,115.8,115.98,115.76,115.94,61327.0,113.2657,113.4418,113.2266,113.4027,61327.0
2023-08-07 14:10:00,115.95,115.96,115.57,115.64,82037.0,113.4124,113.4222,113.0408,113.1092,82037.0
2023-08-07 14:20:00,115.63,115.73,115.46,115.57,49260.0,113.0994,113.1972,112.9332,113.0408,49260.0
2023-08-07 14:30:00,115.59,115.74,115.59,115.62,48434.0,113.0603,113.207,113.0603,113.0897,48434.0
2023-08-07 14:40:00,115.62,115.67,115.55,115.61,28294.0,113.0897,113.1386,113.0212,113.0799,28294.0
2023-08-07 14:50:00,115.62,115.63,115.53,115.57,45400.0,113.0897,113.0994,113.0016,113.0408,45400.0
2023-08-07 15:00:00,115.56,115.7,115.56,115.63,74731.0,113.031,113.1679,113.031,113.0994,74731.0
2023-08-07 15:10:00,115.62,115.67,115.51,115.63,67624.0,113.0897,113.1386,112.9821,113.0994,67624.0
2023-08-07 15:20:00,115.63,115.74,115.61,115.66,69831.0,113.0994,113.207,113.0799,113.1288,69831.0
2023-08-07 15:30:00,115.65,115.69,115.57,115.63,84063.0,113.119,113.1581,113.0408,113.0994,84063.0
2023-08-07 15:40:00,115.61,115.84,115.61,115.84,111565.0,113.0799,113.3048,113.0799,113.3048,111565.0
2023-08-07 15:50:00,115.83,116.14,115.78,116.11,489620.0,113.2951,113.5983,113.2462,113.5689,489620.0
2023-08-08 09:30:00,114.82,115.6,114.8,115.32,224258.0,112.3072,113.0701,112.2876,112.7962,224258.0
2023-08-08 09:40:00,115.33,115.61,115.02,115.05,107138.0,112.806,113.0799,112.5028,112.5321,107138.0
2023-08-08 09:50:00,115.09,115.52,114.91,114.93,180331.0,112.5713,112.9918,112.3952,112.4148,180331.0
2023-08-08 10:00:00,114.93,114.99,114.64,114.69,120936.0,112.4148,112.4734,112.1311,112.18,120936.0
2023-08-08 10:10:00,114.69,114.7,114.31,114.56,83685.0,112.18,112.1898,111.8083,112.0529,83685.0
2023-08-08 10:20:00,114.55,114.56,114.22,114.4,71176.0,112.0431,112.0529,111.7203,111.8964,71176.0
2023-08-08 10:30:00,114.42,114.7,114.36,114.68,78611.0,111.9159,112.1898,111.8572,112.1702,78611.0
2023-08-08 10:40:00,114.71,114.77,114.36,114.49,66025.0,112.1996,112.2583,111.8572,111.9844,66025.0
2023-08-08 10:50:00,114.45,114.71,114.45,114.48,35447.0,111.9453,112.1996,111.9453,111.9746,35447.0
2023-08-08 11:00:00,114.47,114.66,114.33,114.35,64014.0,111.9648,112.1507,111.8279,111.8475,64014.0
2023-08-08 11:10:00,114.41,114.59,114.33,114.59,55020.0,111.9061,112.0822,111.8279,112.0822,55020.0
2023-08-08 11:20:00,114.6,114.8,114.53,114.8,28490.0,112.092,112.2876,112.0235,112.2876,28490.0
2023-08-08 11:30:00,114.78,114.8,114.64,114.72,51147.0,112.268,112.2876,112.1311,112.2094,51147.0
2023-08-08 11:40:00,114.72,114.74,114.49,114.53,41201.0,112.2094,112.2289,111.9844,112.0235,41201.0
2023-08-08 11:50:00,114.54,114.68,114.53,114.67,31812.0,112.0333,112.1702,112.0235,112.1604,31812.0
2023-08-08 12:00:00,114.65,114.77,114.64,114.76,25794.0,112.1409,112.2583,112.1311,112.2485,25794.0
2023-08-08 12:10:00,114.76,114.8,114.65,114.73,27379.0,112.2485,112.2876,112.1409,112.2191,27379.0
2023-08-08 12:20:00,114.74,114.74,114.5,114.54,47753.0,112.2289,112.2289,111.9942,112.0333,47753.0
2023-08-08 12:30:00,114.53,114.6,114.37,114.41,84991.0,112.0235,112.092,111.867,111.9061,84991.0
2023-08-08 12:40:00,114.44,114.49,114.36,114.45,35332.0,111.9355,111.9844,111.8572,111.9453,35332.0
2023-08-08 12:50:00,114.46,114.51,114.34,114.38,32577.0,111.955,112.0039,111.8377,111.8768,32577.0
2023-08-08 13:00:00,114.38,114.61,114.36,114.5,37880.0,111.8768,112.1018,111.8572,111.9942,37880.0
2023-08-08 13:10:00,114.49,114.78,114.42,114.73,28479.0,111.9844,112.268,111.9159,112.2191,28479.0
2023-08-08 13:20:00,114.77,114.77,114.57,114.73,23022.0,112.2583,112.2583,112.0626,112.2191,23022.0
2023-08-08 13:30:00,114.72,114.83,114.63,114.7,40316.0,112.2094,112.3169,112.1213,112.1898,40316.0
2023-08-08 13:40:00,114.72,114.8,114.68,114.73,27834.0,112.2094,112.2876,112.1702,112.2191,27834.0
2023-08-08 13:50:00,114.73,114.81,114.46,114.48,49043.0,112.2191,112.2974,111.955,111.9746,49043.0
2023-08-08 14:00:00,114.48,114.54,114.39,114.42,38990.0,111.9746,112.0333,111.8866,111.9159,38990.0
2023-08-08 14:10:00,114.42,114.71,114.42,114.7,48254.0,111.9159,112.1996,111.9159,112.1898,48254.0
2023-08-08 14:20:00,114.7,114.71,114.51,114.56,33738.0,112.1898,112.1996,112.0039,112.0529,33738.0
2023-08-08 14:30:00,114.59,114.61,114.44,114.45,38380.0,112.0822,112.1018,111.9355,111.9453,38380.0
2023-08-08 14:40:00,114.46,114.59,114.39,114.59,68408.0,111.955,112.0822,111.8866,112.0822,68408.0
2023-08-08 14:50:00,114.58,114.88,114.57,114.85,65175.0,112.0724,112.3659,112.0626,112.3365,65175.0
2023-08-08 15:00:00,114.85,114.9,114.74,114.8,67526.0,112.3365,112.3854,112.2289,112.2876,67526.0
2023-08-08 15:10:00,114.79,114.87,114.72,114.86,48477.0,112.2778,112.3561,112.2094,112.3463,48477.0
2023-08-08 15:20:00,114.85,114.88,114.75,114.75,73184.0,112.3365,112.3659,112.2387,112.2387,73184.0
2023-08-08 15:30:00,114.76,114.82,114.66,114.75,70719.0,112.2485,112.3072,112.1507,112.2387,70719.0
2023-08-08 15:40:00,114.75,115.1,114.75,115.06,134302.0,112.2387,112.581,112.2387,112.5419,134302.0
2023-08-08 15:50:00,115.06,115.3,115.04,115.2,446486.0,112.5419,112.7767,112.5223,112.6788,446486.0
2023-08-09 09:30:00,115.34,115.71,115.07,115.07,158723.0,112.8158,113.1777,112.5517,112.5517,158723.0
2023-08-09 09:40:00,115.06,115.14,114.77,115.03,47020.0,112.5419,112.6202,112.2583,112.5126,47020.0
2023-08-09 09:50:00,115.04,115.27,114.8,114.89,77294.0,112.5223,112.7473,112.2876,112.3756,77294.0
2023-08-09 10:00:00,114.89,115.13,114.81,114.89,55437.0,112.3756,112.6104,112.2974,112.3756,55437.0
2023-08-09 10:10:00,114.89,115.21,114.88,115.14,42928.0,112.3756,112.6886,112.3659,112.6202,42928.0
2023-08-09 10:20:00,115.15,115.21,114.66,114.69,67738.0,112.6299,112.6886,112.1507,112.18,67738.0
2023-08-09 10:30:00,114.69,114.85,114.43,114.48,69390.0,112.18,112.3365,111.9257,111.9746,69390.0
2023-08-09 10:40:00,114.48,114.48,114.15,114.19,100476.0,111.9746,111.9746,111.6518,111.691,100476.0
2023-08-09 10:50:00,114.16,114.18,112.41,112.42,502648.0,111.6616,111.6812,109.9499,109.9597,502648.0
2023-08-09 11:00:00,112.38,113.23,112.33,113.18,226283.0,109.9206,110.752,109.8717,110.7031,226283.0
2023-08-09 11:10:00,113.16,113.41,113.06,113.15,105450.0,110.6835,110.928,110.5857,110.6737,105450.0
2023-08-09 11:20:00,113.15,113.15,112.46,112.6,175980.0,110.6737,110.6737,109.9988,110.1357,175980.0
2023-08-09 11:30:00,112.6,113.03,112.55,113.03,89925.0,110.1357,110.5563,110.0868,110.5563,89925.0
2023-08-09 11:40:00,113.06,113.15,112.82,112.94,82927.0,110.5857,110.6737,110.3509,110.4683,82927.0
2023-08-09 11:50:00,112.97,112.98,112.8,112.88,43964.0,110.4977,110.5074,110.3314,110.4096,43964.0
2023-08-09 12:00:00,112.89,113.32,112.88,113.3,41795.0,110.4194,110.84,110.4096,110.8204,41795.0
2023-08-09 12:10:00,113.32,113.36,113.01,113.07,44874.0,110.84,110.8791,110.5368,110.5955,44874.0
2023-08-09 12:20:00,113.05,113.05,112.9,112.9,57798.0,110.5759,110.5759,110.4292,110.4292,57798.0
2023-08-09 12:30:00,112.9,113.17,112.89,112.95,36580.0,110.4292,110.6933,110.4194,110.4781,36580.0
2023-08-09 12:40:00,112.97,113.29,112.9,113.25,39782.0,110.4977,110.8106,110.4292,110.7715,39782.0
2023-08-09 12:50:00,113.25,113.32,113.01,113.03,47812.0,110.7715,110.84,110.5368,110.5563,47812.0
2023-08-09 13:00:00,113.04,113.3,113.01,113.22,38652.0,110.5661,110.8204,110.5368,110.7422,38652.0
2023-08-09 13:10:00,113.21,113.31,113.15,113.21,41766.0,110.7324,110.8302,110.6737,110.7324,41766.0
2023-08-09 13:20:00,113.2,113.4,113.05,113.39,87595.0,110.7226,110.9182,110.5759,110.9085,87595.0
2023-08-09 13:30:00,113.39,113.46,113.31,113.39,45106.0,110.9085,110.9769,110.8302,110.9085,45106.0
2023-08-09 13:40:00,113.39,113.39,113.16,113.16,57354.0,110.9085,110.9085,110.6835,110.6835,57354.0
2023-08-09 13:50:00,113.18,113.37,113.14,113.15,38005.0,110.7031,110.8889,110.6639,110.6737,38005.0
2023-08-09 14:00:00,113.14,113.29,113.13,113.28,33339.0,110.6639,110.8106,110.6541,110.8009,33339.0
2023-08-09 14:10:00,113.29,113.43,113.24,113.42,26900.0,110.8106,110.9476,110.7617,110.9378,26900.0
2023-08-09 14:20:00,113.42,113.45,113.27,113.42,45546.0,110.9378,110.9671,110.7911,110.9378,45546.0
2023-08-09 14:30:00,113.42,113.49,113.34,113.49,59637.0,110.9378,111.0063,110.8596,111.0063,59637.0
2023-08-09 14:40:00,113.49,113.57,113.43,113.48,50414.0,111.0063,111.0845,110.9476,110.9965,50414.0
2023-08-09 14:50:00,113.49,113.58,113.39,113.5,57891.0,111.0063,111.0943,110.9085,111.0161,57891.0
2023-08-09 15:00:00,113.51,113.59,113.2,113.25,73137.0,111.0258,111.1041,110.7226,110.7715,73137.0
2023-08-09 15:10:00,113.23,113.38,113.17,113.38,53774.0,110.752,110.8987,110.6933,110.8987,53774.0
2023-08-09 15:20:00,113.37,113.49,113.3,113.4,96875.0,110.8889,111.0063,110.8204,110.9182,96875.0
2023-08-09 15:30:00,113.4,113.44,113.13,113.13,74583.0,110.9182,110.9574,110.6541,110.6541,74583.0
2023-08-09 15:40:00,113.14,113.27,112.86,112.97,200618.0,110.6639,110.7911,110.3901,110.4977,200618.0
2023-08-09 15:50:00,112.95,113.29,112.9,113.11,457781.0,110.4781,110.8106,110.4292,110.6346,457781.0
2023-08-10 09:30:00,113.78,113.98,113.2,113.6,196280.0,111.2899,111.4855,110.7226,111.1139,196280.0
2023-08-10 09:40:00,113.65,114.48,113.64,114.48,143787.0,111.1628,111.9746,111.153,111.9746,143787.0
2023-08-10 09:50:00,114.48,114.74,114.41,114.66,104769.0,111.9746,112.2289,111.9061,112.1507,104769.0
2023-08-10 10:00:00,114.7,115.1,114.7,115.0,150104.0,112.1898,112.581,112.1898,112.4832,150104.0
2023-08-10 10:10:00,115.0,115.01,114.47,114.51,92263.0,112.4832,112.493,111.9648,112.0039,92263.0
2023-08-10 10:20:00,114.52,114.69,114.37,114.5,40665.0,112.0137,112.18,111.867,111.9942,40665.0
2023-08-10 10:30:00,114.52,114.64,114.18,114.24,53012.0,112.0137,112.1311,111.6812,111.7399,53012.0
2023-08-10 10:40:00,114.23,114.23,113.51,113.79,173319.0,111.7301,111.7301,111.0258,111.2997,173319.0
2023-08-10 10:50:00,113.73,114.04,113.66,113.77,52242.0,111.241,111.5442,111.1726,111.2801,52242.0
2023-08-10 11:00:00,113.77,113.79,113.37,113.48,103032.0,111.2801,111.2997,110.8889,110.9965,103032.0
2023-08-10 11:10:00,113.47,113.57,113.27,113.37,64290.0,110.9867,111.0845,110.7911,110.8889,64290.0
2023-08-10 11:20:00,113.38,113.54,113.19,113.46,60864.0,110.8987,111.0552,110.7128,110.9769,60864.0
2023-08-10 11:30:00,113.44,113.76,113.42,113.48,57302.0,110.9574,111.2704,110.9378,110.9965,57302.0
2023-08-10 11:40:00,113.48,113.48,112.95,113.01,107502.0,110.9965,110.9965,110.4781,110.5368,107502.0
2023-08-10 11:50:00,113.0,113.0,112.77,112.93,102414.0,110.527,110.527,110.302,110.4585,102414.0
2023-08-10 12:00:00,112.93,112.97,112.64,112.84,139849.0,110.4585,110.4977,110.1749,110.3705,139849.0
2023-08-10 12:10:00,112.83,113.26,112.8,113.17,73944.0,110.3607,110.7813,110.3314,110.6933,73944.0
2023-08-10 12:20:00,113.17,113.3,112.95,113.27,44535.0,110.6933,110.8204,110.4781,110.7911,44535.0
2023-08-10 12:30:00,113.27,113.38,113.15,113.34,43225.0,110.7911,110.8987,110.6737,110.8596,43225.0
2023-08-10 12:40:00,113.33,113.45,113.21,113.38,52035.0,110.8498,110.9671,110.7324,110.8987,52035.0
2023-08-10 12:50:00,113.37,113.37,112.87,112.92,29161.0,110.8889,110.8889,110.3998,110.4487,29161.0
2023-08-10 13:00:00,112.92,113.22,112.89,113.22,24515.0,110.4487,110.7422,110.4194,110.7422,24515.0
2023-08-10 13:10:00,113.21,113.25,113.09,113.16,23054.0,110.7324,110.7715,110.615,110.6835,23054.0
2023-08-10 13:20:00,113.15,113.17,112.91,113.01,51004.0,110.6737,110.6933,110.439,110.5368,51004.0
2023-08-10 13:30:00,113.0,113.03,112.83,112.88,40932.0,110.527,110.5563,110.3607,110.4096,40932.0
2023-08-10 13:40:00,112.94,113.1,112.67,112.89,40950.0,110.4683,110.6248,110.2042,110.4194,40950.0
2023-08-10 13:50:00,112.84,113.04,112.48,112.64,105710.0,110.3705,110.5661,110.0184,110.1749,105710.0
2023-08-10 14:00:00,112.67,113.01,112.65,112.86,55230.0,110.2042,110.5368,110.1847,110.3901,55230.0
2023-08-10 14:10:00,112.86,113.11,112.85,112.92,44992.0,110.3901,110.6346,110.3803,110.4487,44992.0
2023-08-10 14:20:00,112.89,113.02,112.83,112.92,32277.0,110.4194,110.5466,110.3607,110.4487,32277.0
2023-08-10 14:30:00,112.93,113.0,112.7,112.86,43784.0,110.4585,110.527,110.2336,110.3901,43784.0
2023-08-10 14:40:00,112.86,112.98,112.71,112.94,47946.0,110.3901,110.5074,110.2433,110.4683,47946.0
2023-08-10 14:50:00,112.93,113.07,112.9,113.0,64098.0,110.4585,110.5955,110.4292,110.527,64098.0
2023-08-10 15:00:00,112.98,112.98,112.7,112.72,76785.0,110.5074,110.5074,110.2336,110.2531,76785.0
2023-08-10 15:10:00,112.74,113.02,112.74,113.02,185904.0,110.2727,110.5466,110.2727,110.5466,185904.0
2023-08-10 15:20:00,113.02,113.1,112.72,112.77,80986.0,110.5466,110.6248,110.2531,110.302,80986.0
2023-08-10 15:30:00,112.77,112.93,112.62,112.87,121040.0,110.302,110.4585,110.1553,110.3998,121040.0
2023-08-10 15:40:00,112.87,112.93,112.69,112.82,130075.0,110.3998,110.4585,110.2238,110.3509,130075.0
2023-08-10 15:50:00,112.81,113.09,112.76,112.98,422352.0,110.3412,110.615,110.2922,110.5074,422352.0
2023-08-11 09:30:00,112.39,112.7,111.13,112.01,223490.0,109.9303,110.2336,108.6979,109.5587,223490.0
2023-08-11 09:40:00,112.05,112.15,111.71,111.94,58115.0,109.5978,109.6956,109.2652,109.4902,58115.0
2023-08-11 09:50:00,111.9,112.45,111.78,112.33,80984.0,109.4511,109.989,109.3337,109.8717,80984.0
2023-08-11 10:00:00,112.35,112.74,112.3,112.41,82250.0,109.8912,110.2727,109.8423,109.9499,82250.0
2023-08-11 10:10:00,112.41,112.49,112.2,112.45,76131.0,109.9499,110.0282,109.7445,109.989,76131.0
2023-08-11 10:20:00,112.49,112.64,112.43,112.49,59131.0,110.0282,110.1749,109.9695,110.0282,59131.0
2023-08-11 10:30:00,112.5,112.68,112.27,112.67,51411.0,110.0379,110.214,109.813,110.2042,51411.0
2023-08-11 10:40:00,112.66,112.8,112.39,112.8,78959.0,110.1944,110.3314,109.9303,110.3314,78959.0
2023-08-11 10:50:00,112.78,112.93,112.55,112.82,103382.0,110.3118,110.4585,110.0868,110.3509,103382.0
2023-08-11 11:00:00,112.84,113.01,112.65,112.81,77449.0,110.3705,110.5368,110.1847,110.3412,77449.0
2023-08-11 11:10:00,112.81,112.81,112.29,112.34,57094.0,110.3412,110.3412,109.8325,109.8814,57094.0
2023-08-11 11:20:00,112.32,112.36,112.07,112.14,65983.0,109.8619,109.901,109.6173,109.6858,65983.0
2023-08-11 11:30:00,112.14,112.37,112.03,112.16,116207.0,109.6858,109.9108,109.5782,109.7054,116207.0
2023-08-11 11:40:00,112.14,112.14,111.77,111.79,91994.0,109.6858,109.6858,109.3239,109.3435,91994.0
2023-08-11 11:50:00,111.78,112.28,111.73,112.28,76726.0,109.3337,109.8228,109.2848,109.8228,76726.0
2023-08-11 12:00:00,112.29,112.66,112.29,112.42,50389.0,109.8325,110.1944,109.8325,109.9597,50389.0
2023-08-11 12:10:00,112.47,112.64,112.37,112.42,38797.0,110.0086,110.1749,109.9108,109.9597,38797.0
2023-08-11 12:20:00,112.46,112.48,112.22,112.35,44804.0,109.9988,110.0184,109.7641,109.8912,44804.0
2023-08-11 12:30:00,112.38,112.47,112.34,112.34,34322.0,109.9206,110.0086,109.8814,109.8814,34322.0
2023-08-11 12:40:00,112.34,112.43,112.26,112.28,40146.0,109.8814,109.9695,109.8032,109.8228,40146.0
2023-08-11 12:50:00,112.28,112.37,112.14,112.27,71742.0,109.8228,109.9108,109.6858,109.813,71742.0
2023-08-11 13:00:00,112.27,112.4,112.06,112.12,68864.0,109.813,109.9401,109.6076,109.6663,68864.0
2023-08-11 13:10:00,112.11,112.33,112.11,112.29,136265.0,109.6565,109.8717,109.6565,109.8325,136265.0
2023-08-11 13:20:00,112.28,112.44,112.23,112.36,178675.0,109.8228,109.9793,109.7738,109.901,178675.0
2023-08-11 13:30:00,112.4,112.73,112.39,112.7,72049.0,109.9401,110.2629,109.9303,110.2336,72049.0
2023-08-11 13:40:00,112.72,112.84,112.64,112.67,42871.0,110.2531,110.3705,110.1749,110.2042,42871.0
2023-08-11 13:50:00,112.66,112.87,112.64,112.85,36731.0,110.1944,110.3998,110.1749,110.3803,36731.0
2023-08-11 14:00:00,112.84,113.0,112.81,112.87,39184.0,110.3705,110.527,110.3412,110.3998,39184.0
2023-08-11 14:10:00,112.89,113.07,112.83,113.07,46858.0,110.4194,110.5955,110.3607,110.5955,46858.0
2023-08-11 14:20:00,113.07,113.24,112.92,113.19,69605.0,110.5955,110.7617,110.4487,110.7128,69605.0
2023-08-11 14:30:00,113.18,113.3,113.11,113.23,72660.0,110.7031,110.8204,110.6346,110.752,72660.0
2023-08-11 14:40:00,113.24,113.24,113.06,113.19,71997.0,110.7617,110.7617,110.5857,110.7128,71997.0
2023-08-11 14:50:00,113.18,113.35,113.13,113.34,59637.0,110.7031,110.8693,110.6541,110.8596,59637.0
2023-08-11 15:00:00,113.34,113.39,113.16,113.2,63560.0,110.8596,110.9085,110.6835,110.7226,63560.0
2023-08-11 15:10:00,113.2,113.34,113.14,113.29,70309.0,110.7226,110.8596,110.6639,110.8106,70309.0
2023-08-11 15:20:00,113.28,113.48,113.22,113.41,70657.0,110.8009,110.9965,110.7422,110.928,70657.0
2023-08-11 15:30:00,113.4,113.46,113.18,113.21,85529.0,110.9182,110.9769,110.7031,110.7324,85529.0
2023-08-11 15:40:00,113.21,113.21,113.07,113.08,96260.0,110.7324,110.7324,110.5955,110.6052,96260.0
2023-08-11 15:50:00,113.08,113.22,113.01,113.08,419819.0,110.6052,110.7422,110.5368,110.6052,419819.0
2023-08-14 09:30:00,113.18,114.14,113.15,113.67,185772.0,110.7031,111.642,110.6737,111.1823,185772.0
2023-08-14 09:40:00,113.65,114.64,113.65,114.23,187848.0,111.1628,112.1311,111.1628,111.7301,187848.0
2023-08-14 09:50:00,114.22,114.96,114.2,114.88,149999.0,111.7203,112.4441,111.7007,112.3659,149999.0
2023-08-14 10:00:00,114.87,115.15,114.5,115.02,217640.0,112.3561,112.6299,111.9942,112.5028,217640.0
2023-08-14 10:10:00,115.01,115.34,114.94,115.31,145118.0,112.493,112.8158,112.4245,112.7864,145118.0
2023-08-14 10:20:00,115.31,115.38,114.75,114.88,121388.0,112.7864,112.8549,112.2387,112.3659,121388.0
2023-08-14 10:30:00,114.88,115.0,114.62,114.76,88676.0,112.3659,112.4832,112.1115,112.2485,88676.0
2023-08-14 10:40:00,114.77,114.89,114.67,114.89,50233.0,112.2583,112.3756,112.1604,112.3756,50233.0
2023-08-14 10:50:00,114.92,115.07,114.8,115.03,110493.0,112.405,112.5517,112.2876,112.5126,110493.0
2023-08-14 11:00:00,115.03,115.15,114.85,114.9,39733.0,112.5126,112.6299,112.3365,112.3854,39733.0
2023-08-14 11:10:00,114.92,115.08,114.86,115.07,41947.0,112.405,112.5615,112.3463,112.5517,41947.0
2023-08-14 11:20:00,115.07,115.18,114.93,115.15,84309.0,112.5517,112.6593,112.4148,112.6299,84309.0
2023-08-14 11:30:00,115.16,115.25,115.02,115.22,39621.0,112.6397,112.7278,112.5028,112.6984,39621.0
2023-08-14 11:40:00,115.21,115.38,115.2,115.34,38973.0,112.6886,112.8549,112.6788,112.8158,38973.0
2023-08-14 11:50:00,115.34,115.44,115.25,115.27,56444.0,112.8158,112.9136,112.7278,112.7473,56444.0
2023-08-14 12:00:00,115.29,115.55,115.29,115.47,105464.0,112.7669,113.0212,112.7669,112.9429,105464.0
2023-08-14 12:10:00,115.48,115.5,115.22,115.35,60770.0,112.9527,112.9723,112.6984,112.8256,60770.0
2023-08-14 12:20:00,115.33,115.33,115.05,115.15,45457.0,112.806,112.806,112.5321,112.6299,45457.0
2023-08-14 12:30:00,115.16,115.18,115.03,115.14,36168.0,112.6397,112.6593,112.5126,112.6202,36168.0
2023-08-14 12:40:00,115.15,115.25,115.01,115.2,45458.0,112.6299,112.7278,112.493,112.6788,45458.0
2023-08-14 12:50:00,115.19,115.23,115.09,115.09,26899.0,112.6691,112.7082,112.5713,112.5713,26899.0
2023-08-14 13:00:00,115.09,115.26,115.05,115.17,51325.0,112.5713,112.7375,112.5321,112.6495,51325.0
2023-08-14 13:10:00,115.16,115.17,114.89,115.0,84492.0,112.6397,112.6495,112.3756,112.4832,84492.0
2023-08-14 13:20:00,115.0,115.22,114.95,115.0,116758.0,112.4832,112.6984,112.4343,112.4832,116758.0
2023-08-14 13:30:00,115.01,115.36,115.01,115.2,85093.0,112.493,112.8353,112.493,112.6788,85093.0
2023-08-14 13:40:00,115.2,115.24,115.13,115.16,90737.0,112.6788,112.718,112.6104,112.6397,90737.0
2023-08-14 13:50:00,115.16,115.49,115.1,115.47,95120.0,112.6397,112.9625,112.581,112.9429,95120.0
2023-08-14 14:00:00,115.48,115.54,115.3,115.3,97255.0,112.9527,113.0114,112.7767,112.7767,97255.0
2023-08-14 14:10:00,115.29,115.5,115.22,115.43,64919.0,112.7669,112.9723,112.6984,112.9038,64919.0
2023-08-14 14:20:00,115.43,115.43,115.18,115.29,71267.0,112.9038,112.9038,112.6593,112.7669,71267.0
2023-08-14 14:30:00,115.29,115.47,115.22,115.29,86650.0,112.7669,112.9429,112.6984,112.7669,86650.0
2023-08-14 14:40:00,115.27,115.43,115.25,115.34,63191.0,112.7473,112.9038,112.7278,112.8158,63191.0
2023-08-14 14:50:00,115.36,115.46,115.32,115.36,72505.0,112.8353,112.9332,112.7962,112.8353,72505.0
2023-08-14 15:00:00,115.37,115.58,115.36,115.53,98466.0,112.8451,113.0505,112.8353,113.0016,98466.0
2023-08-14 15:10:00,115.53,115.69,115.51,115.66,93842.0,113.0016,113.1581,112.9821,113.1288,93842.0
2023-08-14 15:20:00,115.67,115.7,115.55,115.62,81529.0,113.1386,113.1679,113.0212,113.0897,81529.0
2023-08-14 15:30:00,115.61,115.72,115.59,115.67,127824.0,113.0799,113.1875,113.0603,113.1386,127824.0
2023-08-14 15:40:00,115.67,115.81,115.55,115.61,208649.0,113.1386,113.2755,113.0212,113.0799,208649.0
2023-08-14 15:50:00,115.6,115.64,115.35,115.59,560275.0,113.0701,113.1092,112.8256,113.0603,560275.0
2023-08-15 09:30:00,115.45,115.77,115.15,115.76,130263.0,112.9234,113.2364,112.6299,113.2266,130263.0
2023-08-15 09:40:00,115.73,115.89,115.46,115.76,95468.0,113.1972,113.3537,112.9332,113.2266,95468.0
2023-08-15 09:50:00,115.76,116.12,115.72,115.93,158977.0,113.2266,113.5787,113.1875,113.3929,158977.0
2023-08-15 10:00:00,115.91,115.91,114.85,114.9,110430.0,113.3733,113.3733,112.3365,112.3854,110430.0
2023-08-15 10:10:00,114.89,115.69,114.84,115.68,392654.0,112.3756,113.1581,112.3267,113.1483,392654.0
2023-08-15 10:20:00,115.69,116.03,115.63,115.77,161000.0,113.1581,113.4907,113.0994,113.2364,161000.0
2023-08-15 10:30:00,115.75,116.09,115.53,116.03,123811.0,113.2168,113.5494,113.0016,113.4907,123811.0
2023-08-15 10:40:00,116.04,116.05,115.77,115.78,87756.0,113.5005,113.5102,113.2364,113.2462,87756.0
2023-08-15 10:50:00,115.75,115.88,115.63,115.72,88064.0,113.2168,113.344,113.0994,113.1875,88064.0
2023-08-15 11:00:00,115.72,116.37,115.7,116.33,136636.0,113.1875,113.8232,113.1679,113.7841,136636.0
2023-08-15 11:10:00,116.37,116.81,116.34,116.61,200478.0,113.8232,114.2536,113.7939,114.058,200478.0
2023-08-15 11:20:00,116.61,116.71,116.27,116.46,151133.0,114.058,114.1558,113.7254,113.9113,151133.0
2023-08-15 11:30:00,116.44,116.98,116.25,116.98,204391.0,113.8917,114.4199,113.7059,114.4199,204391.0
2023-08-15 11:40:00,116.96,117.08,116.7,116.96,176780.0,114.4003,114.5177,114.146,114.4003,176780.0
2023-08-15 11:50:00,116.94,117.24,116.89,117.12,207911.0,114.3808,114.6742,114.3319,114.5568,207911.0
2023-08-15 12:00:00,117.14,117.26,117.05,117.2,142749.0,114.5764,114.6938,114.4884,114.6351,142749.0
2023-08-15 12:10:00,117.18,117.51,117.11,117.26,250737.0,114.6155,114.9383,114.547,114.6938,250737.0
2023-08-15 12:20:00,117.25,117.36,117.09,117.34,103649.0,114.684,114.7916,114.5275,114.772,103649.0
2023-08-15 12:30:00,117.35,117.47,117.23,117.46,103739.0,114.7818,114.8992,114.6644,114.8894,103739.0
2023-08-15 12:40:00,117.47,117.54,117.33,117.54,112316.0,114.8992,114.9676,114.7622,114.9676,112316.0
2023-08-15 12:50:00,117.53,117.87,117.45,117.84,396179.0,114.9579,115.2904,114.8796,115.2611,396179.0
2023-08-15 13:00:00,117.82,117.87,117.47,117.58,113890.0,115.2415,115.2904,114.8992,115.0068,113890.0
2023-08-15 13:10:00,117.56,117.94,117.55,117.91,169561.0,114.9872,115.3589,114.9774,115.3295,169561.0
2023-08-15 13:20:00,117.92,117.99,117.72,117.95,151161.0,115.3393,115.4078,115.1437,115.3687,151161.0
2023-08-15 13:30:00,117.96,118.06,117.66,117.72,191839.0,115.3784,115.4763,115.085,115.1437,191839.0
2023-08-15 13:40:00,117.71,117.9,117.63,117.71,158968.0,115.1339,115.3198,115.0557,115.1339,158968.0
2023-08-15 13:50:00,117.71,117.85,117.6,117.81,82344.0,115.1339,115.2709,115.0263,115.2317,82344.0
2023-08-15 14:00:00,117.81,117.91,117.78,117.8,93451.0,115.2317,115.3295,115.2024,115.2219,93451.0
2023-08-15 14:10:00,117.79,117.84,117.55,117.56,132800.0,115.2122,115.2611,114.9774,114.9872,132800.0
2023-08-15 14:20:00,117.57,117.63,117.33,117.39,111892.0,114.997,115.0557,114.7622,114.8209,111892.0
2023-08-15 14:30:00,117.39,117.42,117.18,117.25,89271.0,114.8209,114.8503,114.6155,114.684,89271.0
2023-08-15 14:40:00,117.25,117.31,117.03,117.07,175396.0,114.684,114.7427,114.4688,114.5079,175396.0
2023-08-15 14:50:00,117.06,117.1,116.78,116.95,302905.0,114.4981,114.5373,114.2243,114.3905,302905.0
2023-08-15 15:00:00,116.95,117.07,116.72,116.97,216495.0,114.3905,114.5079,114.1656,114.4101,216495.0
2023-08-15 15:10:00,116.97,117.15,116.92,117.11,117504.0,114.4101,114.5862,114.3612,114.547,117504.0
2023-08-15 15:20:00,117.12,117.22,116.79,116.88,199487.0,114.5568,114.6546,114.2341,114.3221,199487.0
2023-08-15 15:30:00,116.88,116.95,116.66,116.66,210084.0,114.3221,114.3905,114.1069,114.1069,210084.0
2023-08-15 15:40:00,116.67,116.95,116.55,116.9,235355.0,114.1167,114.3905,113.9993,114.3416,235355.0
2023-08-15 15:50:00,116.91,117.52,116.87,117.27,901711.0,114.3514,114.9481,114.3123,114.7035,901711.0
2023-08-16 09:30:00,117.16,117.48,116.54,117.45,184360.0,114.596,114.909,113.9895,114.8796,184360.0
2023-08-16 09:40:00,117.48,117.67,117.17,117.3,106402.0,114.909,115.0948,114.6057,114.7329,106402.0
2023-08-16 09:50:00,117.27,117.3,116.95,117.08,62227.0,114.7035,114.7329,114.3905,114.5177,62227.0
2023-08-16 10:00:00,117.07,117.09,116.87,116.98,52020.0,114.5079,114.5275,114.3123,114.4199,52020.0
2023-08-16 10:10:00,117.01,117.26,116.89,117.23,46523.0,114.4492,114.6938,114.3319,114.6644,46523.0
2023-08-16 10:20:00,117.23,117.43,117.11,117.32,85007.0,114.6644,114.86,114.547,114.7525,85007.0
2023-08-16 10:30:00,117.32,117.6,117.15,117.59,72531.0,114.7525,115.0263,114.5862,115.0165,72531.0
2023-08-16 10:40:00,117.59,117.76,117.34,117.38,108573.0,115.0165,115.1828,114.772,114.8111,108573.0
2023-08-16 10:50:00,117.37,117.69,117.26,117.69,79749.0,114.8014,115.1144,114.6938,115.1144,79749.0
2023-08-16 11:00:00,117.68,117.71,117.51,117.71,67761.0,115.1046,115.1339,114.9383,115.1339,67761.0
2023-08-16 11:10:00,117.71,117.81,117.49,117.58,65885.0,115.1339,115.2317,114.9187,115.0068,65885.0
2023-08-16 11:20:00,117.56,117.65,117.44,117.57,54672.0,114.9872,115.0752,114.8698,114.997,54672.0
2023-08-16 11:30:00,117.57,117.6,117.44,117.47,42168.0,114.997,115.0263,114.8698,114.8992,42168.0
2023-08-16 11:40:00,117.47,117.6,117.41,117.44,46193.0,114.8992,115.0263,114.8405,114.8698,46193.0
2023-08-16 11:50:00,117.44,117.44,117.21,117.28,61654.0,114.8698,114.8698,114.6449,114.7133,61654.0
2023-08-16 12:00:00,117.27,117.54,117.18,117.2,62871.0,114.7035,114.9676,114.6155,114.6351,62871.0
2023-08-16 12:10:00,117.2,117.2,117.02,117.06,50194.0,114.6351,114.6351,114.459,114.4981,50194.0
2023-08-16 12:20:00,117.06,117.08,116.73,116.75,74924.0,114.4981,114.5177,114.1754,114.1949,74924.0
2023-08-16 12:30:00,116.76,116.96,116.68,116.93,60766.0,114.2047,114.4003,114.1265,114.371,60766.0
2023-08-16 12:40:00,116.94,116.99,116.84,116.86,64372.0,114.3808,114.4297,114.283,114.3025,64372.0
2023-08-16 12:50:00,116.88,116.96,116.76,116.76,57538.0,114.3221,114.4003,114.2047,114.2047,57538.0
2023-08-16 13:00:00,116.75,116.83,116.42,116.42,69068.0,114.1949,114.2732,113.8721,113.8721,69068.0
2023-08-16 13:10:00,116.42,116.52,116.31,116.37,87204.0,113.8721,113.97,113.7646,113.8232,87204.0
2023-08-16 13:20:00,116.36,116.41,116.21,116.23,73053.0,113.8135,113.8624,113.6667,113.6863,73053.0
2023-08-16 13:30:00,116.23,116.37,116.18,116.34,67071.0,113.6863,113.8232,113.6374,113.7939,67071.0
2023-08-16 13:40:00,116.34,116.5,116.26,116.32,65644.0,113.7939,113.9504,113.7156,113.7743,65644.0
2023-08-16 13:50:00,116.33,116.38,116.16,116.3,70787.0,113.7841,113.833,113.6178,113.7548,70787.0
2023-08-16 14:00:00,116.31,116.31,115.91,116.16,84953.0,113.7646,113.7646,113.3733,113.6178,84953.0
2023-08-16 14:10:00,116.16,116.38,115.95,116.38,71468.0,113.6178,113.833,113.4124,113.833,71468.0
2023-08-16 14:20:00,116.39,116.65,116.38,116.58,56545.0,113.8428,114.0971,113.833,114.0286,56545.0
2023-08-16 14:30:00,116.58,116.7,116.49,116.54,56480.0,114.0286,114.146,113.9406,113.9895,56480.0
2023-08-16 14:40:00,116.51,116.54,116.26,116.27,64551.0,113.9602,113.9895,113.7156,113.7254,64551.0
2023-08-16 14:50:00,116.28,116.38,116.18,116.3,74482.0,113.7352,113.833,113.6374,113.7548,74482.0
2023-08-16 15:00:00,116.3,116.3,116.04,116.09,52818.0,113.7548,113.7548,113.5005,113.5494,52818.0
2023-08-16 15:10:00,116.09,116.13,115.46,115.54,112063.0,113.5494,113.5885,112.9332,113.0114,112063.0
2023-08-16 15:20:00,115.54,115.69,115.49,115.59,100263.0,113.0114,113.1581,112.9625,113.0603,100263.0
2023-08-16 15:30:00,115.59,115.74,115.47,115.56,139237.0,113.0603,113.207,112.9429,113.031,139237.0
2023-08-16 15:40:00,115.56,115.62,115.39,115.48,140471.0,113.031,113.0897,112.8647,112.9527,140471.0
2023-08-16 15:50:00,115.48,115.65,115.27,115.31,483574.0,112.9527,113.119,112.7473,112.7864,483574.0
2023-08-17 09:30:00,115.74,116.52,115.74,116.38,123247.0,113.207,113.97,113.207,113.833,123247.0
2023-08-17 09:40:00,116.38,116.38,115.77,116.15,76932.0,113.833,113.833,113.2364,113.6081,76932.0
2023-08-17 09:50:00,116.12,116.63,116.11,116.29,71251.0,113.5787,114.0776,113.5689,113.745,71251.0
2023-08-17 10:00:00,116.3,116.39,116.04,116.21,79722.0,113.7548,113.8428,113.5005,113.6667,79722.0
2023-08-17 10:10:00,116.2,116.24,115.81,115.94,100584.0,113.657,113.6961,113.2755,113.4027,100584.0
2023-08-17 10:20:00,115.97,116.08,115.75,116.04,50441.0,113.432,113.5396,113.2168,113.5005,50441.0
2023-08-17 10:30:00,116.03,116.12,115.77,115.9,56265.0,113.4907,113.5787,113.2364,113.3635,56265.0
2023-08-17 10:40:00,115.9,115.99,115.78,115.86,59423.0,113.3635,113.4516,113.2462,113.3244,59423.0
2023-08-17 10:50:00,115.88,116.18,115.88,116.0,72863.0,113.344,113.6374,113.344,113.4613,72863.0
2023-08-17 11:00:00,116.0,116.02,115.72,115.73,62964.0,113.4613,113.4809,113.1875,113.1972,62964.0
2023-08-17 11:10:00,115.73,115.75,115.59,115.66,58230.0,113.1972,113.2168,113.0603,113.1288,58230.0
2023-08-17 11:20:00,115.67,115.76,115.51,115.68,110221.0,113.1386,113.2266,112.9821,113.1483,110221.0
2023-08-17 11:30:00,115.68,115.91,115.63,115.87,79252.0,113.1483,113.3733,113.0994,113.3342,79252.0
2023-08-17 11:40:00,115.87,116.04,115.82,115.83,46189.0,113.3342,113.5005,113.2853,113.2951,46189.0
2023-08-17 11:50:00,115.83,115.98,115.77,115.97,68313.0,113.2951,113.4418,113.2364,113.432,68313.0
2023-08-17 12:00:00,115.97,116.03,115.86,115.92,72769.0,113.432,113.4907,113.3244,113.3831,72769.0
2023-08-17 12:10:00,115.92,116.23,115.92,116.21,92395.0,113.3831,113.6863,113.3831,113.6667,92395.0
2023-08-17 12:20:00,116.22,116.58,116.11,116.44,94237.0,113.6765,114.0286,113.5689,113.8917,94237.0
2023-08-17 12:30:00,116.45,116.53,116.3,116.46,69900.0,113.9015,113.9797,113.7548,113.9113,69900.0
2023-08-17 12:40:00,116.46,116.53,116.33,116.45,69144.0,113.9113,113.9797,113.7841,113.9015,69144.0
2023-08-17 12:50:00,116.46,116.78,116.45,116.69,94695.0,113.9113,114.2243,113.9015,114.1362,94695.0
2023-08-17 13:00:00,116.69,116.72,116.5,116.52,61996.0,114.1362,114.1656,113.9504,113.97,61996.0
2023-08-17 13:10:00,116.5,116.71,116.44,116.48,59819.0,113.9504,114.1558,113.8917,113.9308,59819.0
2023-08-17 13:20:00,116.47,116.49,116.14,116.16,117133.0,113.9211,113.9406,113.5983,113.6178,117133.0
2023-08-17 13:30:00,116.15,116.21,116.06,116.15,52396.0,113.6081,113.6667,113.52,113.6081,52396.0
2023-08-17 13:40:00,116.13,116.16,115.97,116.04,66066.0,113.5885,113.6178,113.432,113.5005,66066.0
2023-08-17 13:50:00,116.04,116.11,115.97,116.05,45884.0,113.5005,113.5689,113.432,113.5102,45884.0
2023-08-17 14:00:00,116.05,116.12,115.98,116.07,50282.0,113.5102,113.5787,113.4418,113.5298,50282.0
2023-08-17 14:10:00,116.07,116.1,115.93,116.02,57881.0,113.5298,113.5592,113.3929,113.4809,57881.0
2023-08-17 14:20:00,116.0,116.13,115.91,116.11,58029.0,113.4613,113.5885,113.3733,113.5689,58029.0
2023-08-17 14:30:00,116.11,116.11,116.0,116.07,50854.0,113.5689,113.5689,113.4613,113.5298,50854.0
2023-08-17 14:40:00,116.05,116.07,115.74,115.76,109397.0,113.5102,113.5298,113.207,113.2266,109397.0
2023-08-17 14:50:00,115.75,115.79,115.59,115.64,79467.0,113.2168,113.2559,113.0603,113.1092,79467.0
2023-08-17 15:00:00,115.6,115.6,115.13,115.16,257406.0,113.0701,113.0701,112.6104,112.6397,257406.0
2023-08-17 15:10:00,115.14,115.14,114.52,114.65,283543.0,112.6202,112.6202,112.0137,112.1409,283543.0
2023-08-17 15:20:00,114.63,114.94,114.36,114.9,149917.0,112.1213,112.4245,111.8572,112.3854,149917.0
2023-08-17 15:30:00,114.93,115.03,114.64,114.72,138865.0,112.4148,112.5126,112.1311,112.2094,138865.0
2023-08-17 15:40:00,114.72,114.89,114.59,114.63,173959.0,112.2094,112.3756,112.0822,112.1213,173959.0
2023-08-17 15:50:00,114.63,115.0,114.63,114.87,651074.0,112.1213,112.4832,112.1213,112.3561,651074.0
2023-08-18 09:30:00,114.5,114.71,113.95,114.3,349678.0,111.9942,112.1996,111.4562,111.7985,349678.0
2023-08-18 09:40:00,114.31,114.66,114.21,114.3,68714.0,111.8083,112.1507,111.7105,111.7985,68714.0
2023-08-18 09:50:00,114.31,114.64,114.26,114.57,75490.0,111.8083,112.1311,111.7594,112.0626,75490.0
2023-08-18 10:00:00,114.56,114.67,114.38,114.53,102440.0,112.0529,112.1604,111.8768,112.0235,102440.0
2023-08-18 10:10:00,114.52,114.57,114.07,114.12,118673.0,112.0137,112.0626,111.5736,111.6225,118673.0
2023-08-18 10:20:00,114.16,114.46,113.97,114.34,130606.0,111.6616,111.955,111.4758,111.8377,130606.0
2023-08-18 10:30:00,114.32,114.62,114.2,114.57,85941.0,111.8181,112.1115,111.7007,112.0626,85941.0
2023-08-18 10:40:00,114.56,114.93,114.55,114.79,81638.0,112.0529,112.4148,112.0431,112.2778,81638.0
2023-08-18 10:50:00,114.82,115.17,114.76,115.14,93636.0,112.3072,112.6495,112.2485,112.6202,93636.0
2023-08-18 11:00:00,115.15,115.45,115.09,115.09,71655.0,112.6299,112.9234,112.5713,112.5713,71655.0
2023-08-18 11:10:00,115.15,115.58,115.14,115.5,69913.0,112.6299,113.0505,112.6202,112.9723,69913.0
2023-08-18 11:20:00,115.5,115.61,115.39,115.46,80626.0,112.9723,113.0799,112.8647,112.9332,80626.0
2023-08-18 11:30:00,115.45,115.53,115.27,115.27,45236.0,112.9234,113.0016,112.7473,112.7473,45236.0
2023-08-18 11:40:00,115.27,115.69,115.25,115.62,64188.0,112.7473,113.1581,112.7278,113.0897,64188.0
2023-08-18 11:50:00,115.62,115.75,115.53,115.73,177820.0,113.0897,113.2168,113.0016,113.1972,177820.0
2023-08-18 12:00:00,115.72,115.95,115.7,115.73,142924.0,113.1875,113.4124,113.1679,113.1972,142924.0
2023-08-18 12:10:00,115.73,115.86,115.54,115.63,87828.0,113.1972,113.3244,113.0114,113.0994,87828.0
2023-08-18 12:20:00,115.65,115.83,115.65,115.76,66537.0,113.119,113.2951,113.119,113.2266,66537.0
2023-08-18 12:30:00,115.76,115.87,115.71,115.85,93402.0,113.2266,113.3342,113.1777,113.3146,93402.0
2023-08-18 12:40:00,115.87,116.24,115.87,116.19,212578.0,113.3342,113.6961,113.3342,113.6472,212578.0
2023-08-18 12:50:00,116.19,116.21,115.83,115.91,163778.0,113.6472,113.6667,113.2951,113.3733,163778.0
2023-08-18 13:00:00,115.9,115.99,115.76,115.89,61208.0,113.3635,113.4516,113.2266,113.3537,61208.0
2023-08-18 13:10:00,115.9,115.97,115.79,115.81,63264.0,113.3635,113.432,113.2559,113.2755,63264.0
2023-08-18 13:20:00,115.82,115.97,115.72,115.77,74855.0,113.2853,113.432,113.1875,113.2364,74855.0
2023-08-18 13:30:00,115.77,115.97,115.71,115.88,57417.0,113.2364,113.432,113.1777,113.344,57417.0
2023-08-18 13:40:00,115.87,116.21,115.8,116.19,73794.0,113.3342,113.6667,113.2657,113.6472,73794.0
2023-08-18 13:50:00,116.19,116.4,116.13,116.32,88944.0,113.6472,113.8526,113.5885,113.7743,88944.0
2023-08-18 14:00:00,116.32,116.37,116.13,116.25,81596.0,113.7743,113.8232,113.5885,113.7059,81596.0
2023-08-18 14:10:00,116.23,116.38,116.11,116.38,102518.0,113.6863,113.833,113.5689,113.833,102518.0
2023-08-18 14:20:00,116.39,116.67,116.37,116.62,147899.0,113.8428,114.1167,113.8232,114.0678,147899.0
2023-08-18 14:30:00,116.63,116.9,116.58,116.86,183809.0,114.0776,114.3416,114.0286,114.3025,183809.0
2023-08-18 14:40:00,116.86,116.99,116.53,116.62,299504.0,114.3025,114.4297,113.9797,114.0678,299504.0
2023-08-18 14:50:00,116.61,116.69,116.35,116.62,177469.0,114.058,114.1362,113.8037,114.0678,177469.0
2023-08-18 15:00:00,116.64,116.83,116.46,116.72,134022.0,114.0873,114.2732,113.9113,114.1656,134022.0
2023-08-18 15:10:00,116.72,116.79,116.51,116.78,142811.0,114.1656,114.2341,113.9602,114.2243,142811.0
2023-08-18 15:20:00,116.79,116.9,116.63,116.78,142142.0,114.2341,114.3416,114.0776,114.2243,142142.0
2023-08-18 15:30:00,116.78,116.84,116.61,116.72,168464.0,114.2243,114.283,114.058,114.1656,168464.0
2023-08-18 15:40:00,116.72,116.94,116.61,116.92,262805.0,114.1656,114.3808,114.058,114.3612,262805.0
2023-08-18 15:50:00,116.92,116.98,116.39,116.54,685866.0,114.3612,114.4199,113.8428,113.9895,685866.0
2023-08-21 09:30:00,116.9,117.35,116.53,116.88,225117.0,114.3416,114.7818,113.9797,114.3221,225117.0
2023-08-21 09:40:00,116.83,116.91,116.54,116.55,99075.0,114.2732,114.3514,113.9895,113.9993,99075.0
2023-08-21 09:50:00,116.52,116.59,116.26,116.59,57768.0,113.97,114.0384,113.7156,114.0384,57768.0
2023-08-21 10:00:00,116.61,117.04,116.49,116.84,136206.0,114.058,114.4786,113.9406,114.283,136206.0
2023-08-21 10:10:00,116.85,116.85,116.14,116.34,88028.0,114.2927,114.2927,113.5983,113.7939,88028.0
2023-08-21 10:20:00,116.35,116.39,115.87,115.94,99989.0,113.8037,113.8428,113.3342,113.4027,99989.0
2023-08-21 10:30:00,115.92,116.06,115.82,115.98,93418.0,113.3831,113.52,113.2853,113.4418,93418.0
2023-08-21 10:40:00,115.96,116.15,115.93,116.09,71344.0,113.4222,113.6081,113.3929,113.5494,71344.0
2023-08-21 10:50:00,116.12,116.21,115.98,116.14,40819.0,113.5787,113.6667,113.4418,113.5983,40819.0
2023-08-21 11:00:00,116.14,116.24,115.94,116.01,57469.0,113.5983,113.6961,113.4027,113.4711,57469.0
2023-08-21 11:10:00,116.02,116.05,115.84,115.96,67203.0,113.4809,113.5102,113.3048,113.4222,67203.0
2023-08-21 11:20:00,115.96,116.03,115.74,115.78,42958.0,113.4222,113.4907,113.207,113.2462,42958.0
2023-08-21 11:30:00,115.78,115.9,115.57,115.64,88830.0,113.2462,113.3635,113.0408,113.1092,88830.0
2023-08-21 11:40:00,115.66,115.68,115.42,115.48,61736.0,113.1288,113.1483,112.894,112.9527,61736.0
2023-08-21 11:50:00,115.47,115.52,115.25,115.29,41478.0,112.9429,112.9918,112.7278,112.7669,41478.0
2023-08-21 12:00:00,115.27,115.48,115.19,115.34,52350.0,112.7473,112.9527,112.6691,112.8158,52350.0
2023-08-21 12:10:00,115.33,115.62,115.33,115.56,49725.0,112.806,113.0897,112.806,113.031,49725.0
2023-08-21 12:20:00,115.56,115.88,115.55,115.87,46647.0,113.031,113.344,113.0212,113.3342,46647.0
2023-08-21 12:30:00,115.86,115.94,115.61,115.7,86730.0,113.3244,113.4027,113.0799,113.1679,86730.0
2023-08-21 12:40:00,115.7,115.98,115.67,115.98,85225.0,113.1679,113.4418,113.1386,113.4418,85225.0
2023-08-21 12:50:00,115.98,116.06,115.92,116.02,58791.0,113.4418,113.52,113.3831,113.4809,58791.0
2023-08-21 13:00:00,116.02,116.17,116.02,116.14,40386.0,113.4809,113.6276,113.4809,113.5983,40386.0
2023-08-21 13:10:00,116.14,116.28,116.1,116.28,59900.0,113.5983,113.7352,113.5592,113.7352,59900.0
2023-08-21 13:20:00,116.28,116.43,116.22,116.33,61417.0,113.7352,113.8819,113.6765,113.7841,61417.0
2023-08-21 13:30:00,116.33,116.55,116.31,116.43,78977.0,113.7841,113.9993,113.7646,113.8819,78977.0
2023-08-21 13:40:00,116.45,116.51,116.41,116.44,49392.0,113.9015,113.9602,113.8624,113.8917,49392.0
2023-08-21 13:50:00,116.44,116.51,116.25,116.27,51665.0,113.8917,113.9602,113.7059,113.7254,51665.0
2023-08-21 14:00:00,116.27,116.46,116.26,116.44,46203.0,113.7254,113.9113,113.7156,113.8917,46203.0
2023-08-21 14:10:00,116.43,116.59,116.43,116.44,82862.0,113.8819,114.0384,113.8819,113.8917,82862.0
2023-08-21 14:20:00,116.45,116.63,116.42,116.43,71533.0,113.9015,114.0776,113.8721,113.8819,71533.0
2023-08-21 14:30:00,116.45,116.8,116.45,116.77,56403.0,113.9015,114.2438,113.9015,114.2145,56403.0
2023-08-21 14:40:00,116.77,117.09,116.77,117.09,114309.0,114.2145,114.5275,114.2145,114.5275,114309.0
2023-08-21 14:50:00,117.09,117.1,116.88,117.0,89111.0,114.5275,114.5373,114.3221,114.4395,89111.0
2023-08-21 15:00:00,117.0,117.24,117.0,117.03,74470.0,114.4395,114.6742,114.4395,114.4688,74470.0
2023-08-21 15:10:00,117.03,117.08,116.96,116.98,86774.0,114.4688,114.5177,114.4003,114.4199,86774.0
2023-08-21 15:20:00,116.98,117.01,116.78,116.84,85754.0,114.4199,114.4492,114.2243,114.283,85754.0
2023-08-21 15:30:00,116.83,116.86,116.69,116.78,78333.0,114.2732,114.3025,114.1362,114.2243,78333.0
2023-08-21 15:40:00,116.79,116.96,116.68,116.68,99577.0,114.2341,114.4003,114.1265,114.1265,99577.0
2023-08-21 15:50:00,116.68,116.75,116.5,116.61,435354.0,114.1265,114.1949,113.9504,114.058,435354.0
2023-08-22 09:30:00,117.46,117.68,116.77,116.83,214603.0,114.8894,115.1046,114.2145,114.2732,214603.0
2023-08-22 09:40:00,116.84,117.15,116.83,117.0,58949.0,114.283,114.5862,114.2732,114.4395,58949.0
2023-08-22 09:50:00,117.01,117.26,116.79,116.91,71484.0,114.4492,114.6938,114.2341,114.3514,71484.0
2023-08-22 10:00:00,116.91,117.07,116.52,116.55,105080.0,114.3514,114.5079,113.97,113.9993,105080.0
2023-08-22 10:10:00,116.57,116.97,116.55,116.85,79600.0,114.0189,114.4101,113.9993,114.2927,79600.0
2023-08-22 10:20:00,116.83,117.06,116.77,116.82,52093.0,114.2732,114.4981,114.2145,114.2634,52093.0
2023-08-22 10:30:00,116.81,116.82,116.21,116.27,54305.0,114.2536,114.2634,113.6667,113.7254,54305.0
2023-08-22 10:40:00,116.29,116.57,116.18,116.46,22407.0,113.745,114.0189,113.6374,113.9113,22407.0
2023-08-22 10:50:00,116.45,116.63,116.34,116.52,38735.0,113.9015,114.0776,113.7939,113.97,38735.0
2023-08-22 11:00:00,116.5,116.61,116.24,116.35,77823.0,113.9504,114.058,113.6961,113.8037,77823.0
2023-08-22 11:10:00,116.36,116.66,116.3,116.6,42355.0,113.8135,114.1069,113.7548,114.0482,42355.0
2023-08-22 11:20:00,116.59,116.79,116.51,116.58,42614.0,114.0384,114.2341,113.9602,114.0286,42614.0
2023-08-22 11:30:00,116.59,116.65,116.43,116.43,56000.0,114.0384,114.0971,113.8819,113.8819,56000.0
2023-08-22 11:40:00,116.42,116.56,116.39,116.5,35319.0,113.8721,114.0091,113.8428,113.9504,35319.0
2023-08-22 11:50:00,116.49,116.5,116.11,116.21,39696.0,113.9406,113.9504,113.5689,113.6667,39696.0
2023-08-22 12:00:00,116.2,116.34,116.1,116.13,62175.0,113.657,113.7939,113.5592,113.5885,62175.0
2023-08-22 12:10:00,116.14,116.17,115.96,116.06,54988.0,113.5983,113.6276,113.4222,113.52,54988.0
2023-08-22 12:20:00,116.04,116.12,115.97,116.09,47480.0,113.5005,113.5787,113.432,113.5494,47480.0
2023-08-22 12:30:00,116.1,116.14,115.92,116.09,39912.0,113.5592,113.5983,113.3831,113.5494,39912.0
2023-08-22 12:40:00,116.08,116.15,116.02,116.06,15983.0,113.5396,113.6081,113.4809,113.52,15983.0
2023-08-22 12:50:00,116.07,116.25,116.04,116.04,46501.0,113.5298,113.7059,113.5005,113.5005,46501.0
2023-08-22 13:00:00,116.02,116.02,115.76,115.96,52868.0,113.4809,113.4809,113.2266,113.4222,52868.0
2023-08-22 13:10:00,115.97,116.0,115.73,115.9,33641.0,113.432,113.4613,113.1972,113.3635,33641.0
2023-08-22 13:20:00,115.88,116.01,115.86,115.99,28584.0,113.344,113.4711,113.3244,113.4516,28584.0
2023-08-22 13:30:00,115.99,116.14,115.9,116.11,53091.0,113.4516,113.5983,113.3635,113.5689,53091.0
2023-08-22 13:40:00,116.11,116.14,115.95,116.04,31475.0,113.5689,113.5983,113.4124,113.5005,31475.0
2023-08-22 13:50:00,116.04,116.28,116.03,116.26,38449.0,113.5005,113.7352,113.4907,113.7156,38449.0
2023-08-22 14:00:00,116.26,116.39,116.21,116.38,47743.0,113.7156,113.8428,113.6667,113.833,47743.0
2023-08-22 14:10:00,116.37,116.41,116.17,116.18,70049.0,113.8232,113.8624,113.6276,113.6374,70049.0
2023-08-22 14:20:00,116.19,116.49,116.15,116.46,17971.0,113.6472,113.9406,113.6081,113.9113,17971.0
2023-08-22 14:30:00,116.47,116.5,116.36,116.42,27992.0,113.9211,113.9504,113.8135,113.8721,27992.0
2023-08-22 14:40:00,116.44,116.44,116.24,116.28,40423.0,113.8917,113.8917,113.6961,113.7352,40423.0
2023-08-22 14:50:00,116.27,116.36,116.16,116.34,36073.0,113.7254,113.8135,113.6178,113.7939,36073.0
2023-08-22 15:00:00,116.33,116.54,116.32,116.53,46505.0,113.7841,113.9895,113.7743,113.9797,46505.0
2023-08-22 15:10:00,116.53,116.74,116.53,116.61,46392.0,113.9797,114.1851,113.9797,114.058,46392.0
2023-08-22 15:20:00,116.62,116.7,116.52,116.54,75021.0,114.0678,114.146,113.97,113.9895,75021.0
2023-08-22 15:30:00,116.53,116.53,116.31,116.32,61978.0,113.9797,113.9797,113.7646,113.7743,61978.0
2023-08-22 15:40:00,116.31,116.41,116.26,116.33,82934.0,113.7646,113.8624,113.7156,113.7841,82934.0
2023-08-22 15:50:00,116.32,116.67,116.3,116.57,282140.0,113.7743,114.1167,113.7548,114.0189,282140.0
2023-08-23 09:30:00,117.1,118.33,117.1,117.76,300958.0,114.5373,115.7403,114.5373,115.1828,300958.0
2023-08-23 09:40:00,117.76,118.11,117.48,117.89,139995.0,115.1828,115.5252,114.909,115.31,139995.0
2023-08-23 09:50:00,117.9,118.54,117.9,118.43,315310.0,115.3198,115.9458,115.3198,115.8382,315310.0
2023-08-23 10:00:00,118.43,119.14,118.39,118.91,370252.0,115.8382,116.5326,115.799,116.3077,370252.0
2023-08-23 10:10:00,118.91,118.95,118.55,118.85,118496.0,116.3077,116.3468,115.9555,116.249,118496.0
2023-08-23 10:20:00,118.85,119.09,118.65,119.08,90791.0,116.249,116.4837,116.0533,116.4739,90791.0
2023-08-23 10:30:00,119.07,119.53,119.05,119.4,178348.0,116.4642,116.9141,116.4446,116.7869,178348.0
2023-08-23 10:40:00,119.39,119.91,119.14,119.85,171233.0,116.7771,117.2858,116.5326,117.2271,171233.0
2023-08-23 10:50:00,119.85,120.27,119.79,119.88,339534.0,117.2271,117.6379,117.1684,117.2564,339534.0
2023-08-23 11:00:00,119.89,120.05,119.56,119.82,354560.0,117.2662,117.4227,116.9434,117.1977,354560.0
2023-08-23 11:10:00,119.85,120.23,119.61,120.19,261804.0,117.2271,117.5988,116.9923,117.5596,261804.0
2023-08-23 11:20:00,120.18,120.38,120.13,120.25,213402.0,117.5499,117.7455,117.501,117.6183,213402.0
2023-08-23 11:30:00,120.25,120.45,118.81,118.99,429686.0,117.6183,117.814,116.2098,116.3859,429686.0
2023-08-23 11:40:00,119.01,119.18,112.1,114.47,2505656.0,116.4055,116.5717,109.6467,111.9648,2505656.0
2023-08-23 11:50:00,114.38,118.4,114.35,117.63,1541050.0,111.8768,115.8088,111.8475,115.0557,1541050.0
2023-08-23 12:00:00,117.63,117.8,116.75,117.57,507403.0,115.0557,115.2219,114.1949,114.997,507403.0
2023-08-23 12:10:00,117.6,118.16,117.19,118.06,451618.0,115.0263,115.5741,114.6253,115.4763,451618.0
2023-08-23 12:20:00,118.06,118.59,117.97,118.49,355956.0,115.4763,115.9947,115.3882,115.8968,355956.0
2023-08-23 12:30:00,118.47,118.81,118.28,118.42,229295.0,115.8773,116.2098,115.6914,115.8284,229295.0
2023-08-23 12:40:00,118.47,118.68,118.2,118.44,140467.0,115.8773,116.0827,115.6132,115.8479,140467.0
2023-08-23 12:50:00,118.42,118.67,118.14,118.19,138789.0,115.8284,116.0729,115.5545,115.6034,138789.0
2023-08-23 13:00:00,118.22,118.82,118.22,118.74,87244.0,115.6328,116.2196,115.6328,116.1414,87244.0
2023-08-23 13:10:00,118.77,119.0,118.68,118.84,111771.0,116.1707,116.3957,116.0827,116.2392,111771.0
2023-08-23 13:20:00,118.84,119.3,118.83,119.25,124085.0,116.2392,116.6891,116.2294,116.6402,124085.0
2023-08-23 13:30:00,119.26,119.59,119.26,119.4,123964.0,116.65,116.9728,116.65,116.7869,123964.0
2023-08-23 13:40:00,119.37,119.55,119.15,119.36,87222.0,116.7576,116.9336,116.5424,116.7478,87222.0
2023-08-23 13:50:00,119.36,119.4,119.09,119.24,85847.0,116.7478,116.7869,116.4837,116.6304,85847.0
2023-08-23 14:00:00,119.26,119.39,119.14,119.19,85386.0,116.65,116.7771,116.5326,116.5815,85386.0
2023-08-23 14:10:00,119.17,119.2,118.89,118.98,73563.0,116.562,116.5913,116.2881,116.3761,73563.0
2023-08-23 14:20:00,118.98,118.98,118.36,118.43,125844.0,116.3761,116.3761,115.7697,115.8382,125844.0
2023-08-23 14:30:00,118.41,118.42,117.84,118.0,103435.0,115.8186,115.8284,115.2611,115.4176,103435.0
2023-08-23 14:40:00,117.99,118.03,117.68,117.95,108182.0,115.4078,115.4469,115.1046,115.3687,108182.0
2023-08-23 14:50:00,117.97,118.03,117.82,117.98,56890.0,115.3882,115.4469,115.2415,115.398,56890.0
2023-08-23 15:00:00,117.98,118.47,117.93,118.34,95053.0,115.398,115.8773,115.3491,115.7501,95053.0
2023-08-23 15:10:00,118.34,118.56,118.33,118.44,71949.0,115.7501,115.9653,115.7403,115.8479,71949.0
2023-08-23 15:20:00,118.44,118.56,118.29,118.43,71944.0,115.8479,115.9653,115.7012,115.8382,71944.0
2023-08-23 15:30:00,118.42,118.42,118.16,118.22,109414.0,115.8284,115.8284,115.5741,115.6328,109414.0
2023-08-23 15:40:00,118.23,118.31,118.06,118.3,173597.0,115.6425,115.7208,115.4763,115.711,173597.0
2023-08-23 15:50:00,118.31,118.33,117.72,117.88,642726.0,115.7208,115.7403,115.1437,115.3002,642726.0
2023-08-24 09:30:00,119.68,119.73,118.46,118.56,341484.0,117.0608,117.1097,115.8675,115.9653,341484.0
2023-08-24 09:40:00,118.62,118.64,117.86,117.9,178514.0,116.024,116.0436,115.2806,115.3198,178514.0
2023-08-24 09:50:00,117.87,117.96,117.37,117.62,230794.0,115.2904,115.3784,114.8014,115.0459,230794.0
2023-08-24 10:00:00,117.63,118.01,117.34,117.74,178049.0,115.0557,115.4274,114.772,115.1633,178049.0
2023-08-24 10:10:00,117.74,117.75,116.96,117.12,92329.0,115.1633,115.173,114.4003,114.5568,92329.0
2023-08-24 10:20:00,117.09,117.23,116.52,116.52,129945.0,114.5275,114.6644,113.97,113.97,129945.0
2023-08-24 10:30:00,116.52,116.55,115.87,115.99,124146.0,113.97,113.9993,113.3342,113.4516,124146.0
2023-08-24 10:40:00,115.99,116.25,115.58,116.19,148315.0,113.4516,113.7059,113.0505,113.6472,148315.0
2023-08-24 10:50:00,116.19,116.55,116.08,116.14,102094.0,113.6472,113.9993,113.5396,113.5983,102094.0
2023-08-24 11:00:00,116.13,116.13,115.7,115.8,130017.0,113.5885,113.5885,113.1679,113.2657,130017.0
2023-08-24 11:10:00,115.8,115.8,115.56,115.62,132445.0,113.2657,113.2657,113.031,113.0897,132445.0
2023-08-24 11:20:00,115.61,115.71,115.47,115.56,129198.0,113.0799,113.1777,112.9429,113.031,129198.0
2023-08-24 11:30:00,115.58,115.58,114.85,114.89,186842.0,113.0505,113.0505,112.3365,112.3756,186842.0
2023-08-24 11:40:00,114.87,114.92,114.46,114.61,264477.0,112.3561,112.405,111.955,112.1018,264477.0
2023-08-24 11:50:00,114.62,114.65,114.02,114.04,175590.0,112.1115,112.1409,111.5247,111.5442,175590.0
2023-08-24 12:00:00,114.02,114.28,113.83,113.94,272914.0,111.5247,111.779,111.3388,111.4464,272914.0
2023-08-24 12:10:00,113.9,114.35,113.9,114.23,253115.0,111.4073,111.8475,111.4073,111.7301,253115.0
2023-08-24 12:20:00,114.24,114.65,114.13,114.32,274947.0,111.7399,112.1409,111.6323,111.8181,274947.0
2023-08-24 12:30:00,114.32,114.96,114.24,114.9,168098.0,111.8181,112.4441,111.7399,112.3854,168098.0
2023-08-24 12:40:00,114.89,114.97,114.56,114.67,71176.0,112.3756,112.4539,112.0529,112.1604,71176.0
2023-08-24 12:50:00,114.68,114.79,114.46,114.46,93806.0,112.1702,112.2778,111.955,111.955,93806.0
2023-08-24 13:00:00,114.47,114.5,114.08,114.09,107593.0,111.9648,111.9942,111.5834,111.5931,107593.0
2023-08-24 13:10:00,114.06,114.17,113.98,114.09,102460.0,111.5638,111.6714,111.4855,111.5931,102460.0
2023-08-24 13:20:00,114.1,114.1,113.91,114.01,81665.0,111.6029,111.6029,111.4171,111.5149,81665.0
2023-08-24 13:30:00,114.01,114.28,113.96,114.19,119195.0,111.5149,111.779,111.466,111.691,119195.0
2023-08-24 13:40:00,114.2,114.5,114.14,114.15,280962.0,111.7007,111.9942,111.642,111.6518,280962.0
2023-08-24 13:50:00,114.12,114.3,114.06,114.12,123589.0,111.6225,111.7985,111.5638,111.6225,123589.0
2023-08-24 14:00:00,114.15,114.36,114.08,114.13,110040.0,111.6518,111.8572,111.5834,111.6323,110040.0
2023-08-24 14:10:00,114.13,114.22,113.85,113.86,84043.0,111.6323,111.7203,111.3584,111.3682,84043.0
2023-08-24 14:20:00,113.86,113.91,113.53,113.54,145543.0,111.3682,111.4171,111.0454,111.0552,145543.0
2023-08-24 14:30:00,113.56,113.68,113.27,113.28,147241.0,111.0747,111.1921,110.7911,110.8009,147241.0
2023-08-24 14:40:00,113.28,113.29,113.02,113.05,199406.0,110.8009,110.8106,110.5466,110.5759,199406.0
2023-08-24 14:50:00,113.07,113.33,112.98,113.3,131394.0,110.5955,110.8498,110.5074,110.8204,131394.0
2023-08-24 15:00:00,113.32,113.38,113.01,113.07,207816.0,110.84,110.8987,110.5368,110.5955,207816.0
2023-08-24 15:10:00,113.08,113.31,113.02,113.3,181832.0,110.6052,110.8302,110.5466,110.8204,181832.0
2023-08-24 15:20:00,113.32,113.53,113.01,113.03,118905.0,110.84,111.0454,110.5368,110.5563,118905.0
2023-08-24 15:30:00,113.04,113.15,112.93,112.94,205336.0,110.5661,110.6737,110.4585,110.4683,205336.0
2023-08-24 15:40:00,112.93,113.06,112.41,112.57,426618.0,110.4585,110.5857,109.9499,110.1064,426618.0
2023-08-24 15:50:00,112.57,113.4,112.54,112.92,1010034.0,110.1064,110.9182,110.0771,110.4487,1010034.0
2023-08-25 09:30:00,112.91,113.48,112.74,113.38,483359.0,110.439,110.9965,110.2727,110.8987,483359.0
2023-08-25 09:40:00,113.36,114.35,113.32,114.16,169101.0,110.8791,111.8475,110.84,111.6616,169101.0
2023-08-25 09:50:00,114.16,114.4,114.02,114.28,65280.0,111.6616,111.8964,111.5247,111.779,65280.0
2023-08-25 10:00:00,114.31,114.79,114.16,114.3,152714.0,111.8083,112.2778,111.6616,111.7985,152714.0
2023-08-25 10:10:00,114.32,115.82,114.28,115.1,221924.0,111.8181,113.2853,111.779,112.581,221924.0
2023-08-25 10:20:00,115.13,115.18,114.56,114.61,187159.0,112.6104,112.6593,112.0529,112.1018,187159.0
2023-08-25 10:30:00,114.58,114.94,114.3,114.81,243483.0,112.0724,112.4245,111.7985,112.2974,243483.0
2023-08-25 10:40:00,114.78,114.9,114.17,114.2,242920.0,112.268,112.3854,111.6714,111.7007,242920.0
2023-08-25 10:50:00,114.19,114.36,113.95,113.99,152507.0,111.691,111.8572,111.4562,111.4953,152507.0
2023-08-25 11:00:00,114.01,114.57,113.97,114.47,111297.0,111.5149,112.0626,111.4758,111.9648,111297.0
2023-08-25 11:10:00,114.49,114.59,114.05,114.21,113958.0,111.9844,112.0822,111.554,111.7105,113958.0
2023-08-25 11:20:00,114.21,114.61,114.03,114.58,90989.0,111.7105,112.1018,111.5345,112.0724,90989.0
2023-08-25 11:30:00,114.57,115.04,114.33,114.95,93401.0,112.0626,112.5223,111.8279,112.4343,93401.0
2023-08-25 11:40:00,114.97,115.12,114.78,115.01,103095.0,112.4539,112.6006,112.268,112.493,103095.0
2023-08-25 11:50:00,115.02,115.2,114.83,114.9,89194.0,112.5028,112.6788,112.3169,112.3854,89194.0
2023-08-25 12:00:00,114.9,115.17,114.84,115.12,82350.0,112.3854,112.6495,112.3267,112.6006,82350.0
2023-08-25 12:10:00,115.13,115.13,114.82,115.01,84394.0,112.6104,112.6104,112.3072,112.493,84394.0
2023-08-25 12:20:00,114.98,115.39,114.93,115.35,88342.0,112.4637,112.8647,112.4148,112.8256,88342.0
2023-08-25 12:30:00,115.34,115.45,115.17,115.3,73425.0,112.8158,112.9234,112.6495,112.7767,73425.0
2023-08-25 12:40:00,115.31,115.35,115.13,115.29,77246.0,112.7864,112.8256,112.6104,112.7669,77246.0
2023-08-25 12:50:00,115.32,115.45,115.22,115.42,46914.0,112.7962,112.9234,112.6984,112.894,46914.0
2023-08-25 13:00:00,115.42,115.46,115.25,115.36,35783.0,112.894,112.9332,112.7278,112.8353,35783.0
2023-08-25 13:10:00,115.34,115.51,115.19,115.24,48611.0,112.8158,112.9821,112.6691,112.718,48611.0
2023-08-25 13:20:00,115.26,115.27,114.93,115.08,58252.0,112.7375,112.7473,112.4148,112.5615,58252.0
2023-08-25 13:30:00,115.05,115.06,114.81,114.81,40522.0,112.5321,112.5419,112.2974,112.2974,40522.0
2023-08-25 13:40:00,114.8,115.0,114.76,115.0,49077.0,112.2876,112.4832,112.2485,112.4832,49077.0
2023-08-25 13:50:00,115.02,115.24,114.96,115.15,46781.0,112.5028,112.718,112.4441,112.6299,46781.0
2023-08-25 14:00:00,115.14,115.29,115.06,115.22,45561.0,112.6202,112.7669,112.5419,112.6984,45561.0
2023-08-25 14:10:00,115.23,115.49,115.07,115.47,52082.0,112.7082,112.9625,112.5517,112.9429,52082.0
2023-08-25 14:20:00,115.48,115.8,115.48,115.78,83103.0,112.9527,113.2657,112.9527,113.2462,83103.0
2023-08-25 14:30:00,115.78,116.09,115.75,115.86,113124.0,113.2462,113.5494,113.2168,113.3244,113124.0
2023-08-25 14:40:00,115.88,115.93,115.72,115.9,68207.0,113.344,113.3929,113.1875,113.3635,68207.0
2023-08-25 14:50:00,115.91,116.03,115.86,115.97,97760.0,113.3733,113.4907,113.3244,113.432,97760.0
2023-08-25 15:00:00,115.97,116.1,115.79,115.95,125199.0,113.432,113.5592,113.2559,113.4124,125199.0
2023-08-25 15:10:00,115.97,116.1,115.9,116.03,101140.0,113.432,113.5592,113.3635,113.4907,101140.0
2023-08-25 15:20:00,116.02,116.15,115.92,115.92,133276.0,113.4809,113.6081,113.3831,113.3831,133276.0
2023-08-25 15:30:00,115.92,116.08,115.76,115.98,138084.0,113.3831,113.5396,113.2266,113.4418,138084.0
2023-08-25 15:40:00,115.99,116.09,115.86,115.9,292735.0,113.4516,113.5494,113.3244,113.3635,292735.0
2023-08-25 15:50:00,115.88,116.09,115.76,116.06,932262.0,113.344,113.5494,113.2266,113.52,932262.0
2023-08-28 09:30:00,116.37,117.4,116.37,117.02,170357.0,113.8232,114.8307,113.8232,114.459,170357.0
2023-08-28 09:40:00,117.01,117.07,116.54,116.7,73853.0,114.4492,114.5079,113.9895,114.146,73853.0
2023-08-28 09:50:00,116.71,116.72,116.12,116.43,72670.0,114.1558,114.1656,113.5787,113.8819,72670.0
2023-08-28 10:00:00,116.44,116.52,116.1,116.26,72645.0,113.8917,113.97,113.5592,113.7156,72645.0
2023-08-28 10:10:00,116.27,116.39,116.08,116.16,37303.0,113.7254,113.8428,113.5396,113.6178,37303.0
2023-08-28 10:20:00,116.16,116.71,116.06,116.68,118923.0,113.6178,114.1558,113.52,114.1265,118923.0
2023-08-28 10:30:00,116.7,116.71,116.17,116.18,61459.0,114.146,114.1558,113.6276,113.6374,61459.0
2023-08-28 10:40:00,116.18,116.29,115.85,115.91,49465.0,113.6374,113.745,113.3146,113.3733,49465.0
2023-08-28 10:50:00,115.88,116.02,115.7,116.02,86017.0,113.344,113.4809,113.1679,113.4809,86017.0
2023-08-28 11:00:00,116.01,116.36,115.91,116.07,71055.0,113.4711,113.8135,113.3733,113.5298,71055.0
2023-08-28 11:10:00,116.06,116.44,116.01,116.41,47338.0,113.52,113.8917,113.4711,113.8624,47338.0
2023-08-28 11:20:00,116.42,116.53,116.31,116.34,44578.0,113.8721,113.9797,113.7646,113.7939,44578.0
2023-08-28 11:30:00,116.38,116.62,116.36,116.62,45194.0,113.833,114.0678,113.8135,114.0678,45194.0
2023-08-28 11:40:00,116.64,116.65,116.3,116.52,49547.0,114.0873,114.0971,113.7548,113.97,49547.0
2023-08-28 11:50:00,116.5,116.82,116.46,116.79,83174.0,113.9504,114.2634,113.9113,114.2341,83174.0
2023-08-28 12:00:00,116.81,116.95,116.71,116.93,96932.0,114.2536,114.3905,114.1558,114.371,96932.0
2023-08-28 12:10:00,116.94,117.05,116.77,117.0,83554.0,114.3808,114.4884,114.2145,114.4395,83554.0
2023-08-28 12:20:00,116.98,117.07,116.87,117.02,83698.0,114.4199,114.5079,114.3123,114.459,83698.0
2023-08-28 12:30:00,117.03,117.19,116.95,117.17,68772.0,114.4688,114.6253,114.3905,114.6057,68772.0
2023-08-28 12:40:00,117.17,117.22,117.09,117.09,58326.0,114.6057,114.6546,114.5275,114.5275,58326.0
2023-08-28 12:50:00,117.11,117.47,117.1,117.42,86659.0,114.547,114.8992,114.5373,114.8503,86659.0
2023-08-28 13:00:00,117.41,117.71,117.4,117.55,110032.0,114.8405,115.1339,114.8307,114.9774,110032.0
2023-08-28 13:10:00,117.53,117.63,117.45,117.46,89388.0,114.9579,115.0557,114.8796,114.8894,89388.0
2023-08-28 13:20:00,117.48,117.56,117.38,117.46,87953.0,114.909,114.9872,114.8111,114.8894,87953.0
2023-08-28 13:30:00,117.47,117.5,117.11,117.12,99397.0,114.8992,114.9285,114.547,114.5568,99397.0
2023-08-28 13:40:00,117.11,117.13,116.9,117.03,56272.0,114.547,114.5666,114.3416,114.4688,56272.0
2023-08-28 13:50:00,117.02,117.13,116.64,116.75,91198.0,114.459,114.5666,114.0873,114.1949,91198.0
2023-08-28 14:00:00,116.74,116.78,116.54,116.62,36121.0,114.1851,114.2243,113.9895,114.0678,36121.0
2023-08-28 14:10:00,116.6,116.61,116.29,116.3,45128.0,114.0482,114.058,113.745,113.7548,45128.0
2023-08-28 14:20:00,116.31,116.44,116.28,116.37,33793.0,113.7646,113.8917,113.7352,113.8232,33793.0
2023-08-28 14:30:00,116.38,116.47,116.2,116.33,46428.0,113.833,113.9211,113.657,113.7841,46428.0
2023-08-28 14:40:00,116.33,116.4,116.26,116.33,26470.0,113.7841,113.8526,113.7156,113.7841,26470.0
2023-08-28 14:50:00,116.33,116.42,116.25,116.3,32412.0,113.7841,113.8721,113.7059,113.7548,32412.0
2023-08-28 15:00:00,116.32,116.64,116.27,116.62,59763.0,113.7743,114.0873,113.7254,114.0678,59763.0
2023-08-28 15:10:00,116.63,116.65,116.46,116.48,48345.0,114.0776,114.0971,113.9113,113.9308,48345.0
2023-08-28 15:20:00,116.47,116.47,116.31,116.45,41526.0,113.9211,113.9211,113.7646,113.9015,41526.0
2023-08-28 15:30:00,116.44,116.56,116.37,116.43,54049.0,113.8917,114.0091,113.8232,113.8819,54049.0
2023-08-28 15:40:00,116.43,117.01,116.42,116.83,148270.0,113.8819,114.4492,113.8721,114.2732,148270.0
2023-08-28 15:50:00,116.83,116.93,116.7,116.83,353585.0,114.2732,114.371,114.146,114.2732,353585.0
2023-08-29 09:30:00,120.95,121.07,118.8,118.85,1136405.0,118.303,118.4204,116.2001,116.249,1136405.0
2023-08-29 09:40:00,118.84,119.5,118.61,119.23,437900.0,116.2392,116.8847,116.0142,116.6207,437900.0
2023-08-29 09:50:00,119.25,119.48,118.53,118.75,249108.0,116.6402,116.8652,115.936,116.1512,249108.0
2023-08-29 10:00:00,118.75,119.32,118.59,118.85,408371.0,116.1512,116.7087,115.9947,116.249,408371.0
2023-08-29 10:10:00,118.87,119.48,118.59,119.05,390355.0,116.2685,116.8652,115.9947,116.4446,390355.0
2023-08-29 10:20:00,119.05,119.72,119.04,119.07,223548.0,116.4446,117.0999,116.4348,116.4642,223548.0
2023-08-29 10:30:00,119.09,119.59,119.09,119.31,186031.0,116.4837,116.9728,116.4837,116.6989,186031.0
2023-08-29 10:40:00,119.3,119.35,118.95,119.31,149391.0,116.6891,116.738,116.3468,116.6989,149391.0
2023-08-29 10:50:00,119.3,119.82,119.3,119.8,204448.0,116.6891,117.1977,116.6891,117.1782,204448.0
2023-08-29 11:00:00,119.78,120.3,119.73,120.14,267404.0,117.1586,117.6672,117.1097,117.5107,267404.0
2023-08-29 11:10:00,120.12,120.32,119.96,120.19,285492.0,117.4912,117.6868,117.3347,117.5596,285492.0
2023-08-29 11:20:00,120.19,120.36,120.03,120.06,271541.0,117.5596,117.7259,117.4031,117.4325,271541.0
2023-08-29 11:30:00,120.04,120.48,119.96,120.47,162583.0,117.4129,117.8433,117.3347,117.8335,162583.0
2023-08-29 11:40:00,120.47,120.81,120.23,120.74,247606.0,117.8335,118.1661,117.5988,118.0976,247606.0
2023-08-29 11:50:00,120.74,120.94,120.14,120.17,166359.0,118.0976,118.2932,117.5107,117.5401,166359.0
2023-08-29 12:00:00,120.19,120.65,120.17,120.46,110347.0,117.5596,118.0096,117.5401,117.8237,110347.0
2023-08-29 12:10:00,120.45,120.6,120.33,120.38,159772.0,117.814,117.9607,117.6966,117.7455,159772.0
2023-08-29 12:20:00,120.38,120.7,120.32,120.68,106940.0,117.7455,118.0585,117.6868,118.0389,106940.0
2023-08-29 12:30:00,120.68,120.77,120.32,120.35,122707.0,118.0389,118.1269,117.6868,117.7161,122707.0
2023-08-29 12:40:00,120.34,120.63,120.32,120.58,81350.0,117.7064,117.99,117.6868,117.9411,81350.0
2023-08-29 12:50:00,120.59,120.6,120.37,120.41,92632.0,117.9509,117.9607,117.7357,117.7748,92632.0
2023-08-29 13:00:00,120.43,120.71,120.33,120.65,73370.0,117.7944,118.0683,117.6966,118.0096,73370.0
2023-08-29 13:10:00,120.65,120.75,120.51,120.55,60080.0,118.0096,118.1074,117.8726,117.9118,60080.0
2023-08-29 13:20:00,120.57,120.69,120.55,120.6,60155.0,117.9313,118.0487,117.9118,117.9607,60155.0
2023-08-29 13:30:00,120.61,120.71,120.49,120.62,59016.0,117.9705,118.0683,117.8531,117.9802,59016.0
2023-08-29 13:40:00,120.62,120.64,120.45,120.46,88802.0,117.9802,117.9998,117.814,117.8237,88802.0
2023-08-29 13:50:00,120.46,120.74,120.37,120.49,117398.0,117.8237,118.0976,117.7357,117.8531,117398.0
2023-08-29 14:00:00,120.47,120.7,120.45,120.67,74844.0,117.8335,118.0585,117.814,118.0291,74844.0
2023-08-29 14:10:00,120.69,120.75,120.49,120.59,82970.0,118.0487,118.1074,117.8531,117.9509,82970.0
2023-08-29 14:20:00,120.6,120.69,120.46,120.57,62570.0,117.9607,118.0487,117.8237,117.9313,62570.0
2023-08-29 14:30:00,120.57,120.77,120.55,120.65,98008.0,117.9313,118.1269,117.9118,118.0096,98008.0
2023-08-29 14:40:00,120.65,120.77,120.55,120.57,69124.0,118.0096,118.1269,117.9118,117.9313,69124.0
2023-08-29 14:50:00,120.58,120.7,120.52,120.7,94493.0,117.9411,118.0585,117.8824,118.0585,94493.0
2023-08-29 15:00:00,120.69,120.71,120.46,120.67,112811.0,118.0487,118.0683,117.8237,118.0291,112811.0
2023-08-29 15:10:00,120.68,120.74,120.56,120.66,73992.0,118.0389,118.0976,117.9215,118.0194,73992.0
2023-08-29 15:20:00,120.66,120.8,120.56,120.71,114029.0,118.0194,118.1563,117.9215,118.0683,114029.0
2023-08-29 15:30:00,120.72,120.91,120.69,120.88,163442.0,118.078,118.2639,118.0487,118.2345,163442.0
2023-08-29 15:40:00,120.89,121.21,120.78,120.79,298599.0,118.2443,118.5573,118.1367,118.1465,298599.0
2023-08-29 15:50:00,120.81,120.83,120.4,120.65,681387.0,118.1661,118.1856,117.765,118.0096,681387.0
2023-08-30 09:30:00,120.72,121.38,120.68,121.02,250049.0,118.078,118.7236,118.0389,118.3715,250049.0
2023-08-30 09:40:00,121.0,121.09,120.61,120.79,135226.0,118.3519,118.4399,117.9705,118.1465,135226.0
2023-08-30 09:50:00,120.82,120.86,120.33,120.43,94732.0,118.1759,118.215,117.6966,117.7944,94732.0
2023-08-30 10:00:00,120.41,120.61,120.15,120.5,124332.0,117.7748,117.9705,117.5205,117.8629,124332.0
2023-08-30 10:10:00,120.51,120.7,120.32,120.37,82392.0,117.8726,118.0585,117.6868,117.7357,82392.0
2023-08-30 10:20:00,120.36,120.72,120.26,120.43,102325.0,117.7259,118.078,117.6281,117.7944,102325.0
2023-08-30 10:30:00,120.44,120.78,120.35,120.62,66078.0,117.8042,118.1367,117.7161,117.9802,66078.0
2023-08-30 10:40:00,120.62,120.93,120.55,120.86,61666.0,117.9802,118.2834,117.9118,118.215,61666.0
2023-08-30 10:50:00,120.86,121.19,120.79,121.16,112457.0,118.215,118.5378,118.1465,118.5084,112457.0
2023-08-30 11:00:00,121.17,121.4,121.0,121.25,90947.0,118.5182,118.7432,118.3519,118.5964,90947.0
2023-08-30 11:10:00,121.26,121.73,121.18,121.73,124221.0,118.6062,119.0659,118.528,119.0659,124221.0
2023-08-30 11:20:00,121.73,121.74,121.24,121.31,119623.0,119.0659,119.0757,118.5867,118.6551,119623.0
2023-08-30 11:30:00,121.27,121.66,121.25,121.43,75229.0,118.616,118.9975,118.5964,118.7725,75229.0
2023-08-30 11:40:00,121.46,121.65,121.32,121.37,103121.0,118.8018,118.9877,118.6649,118.7138,103121.0
2023-08-30 11:50:00,121.37,121.39,121.23,121.39,122650.0,118.7138,118.7334,118.5769,118.7334,122650.0
2023-08-30 12:00:00,121.37,121.46,121.12,121.14,75579.0,118.7138,118.8018,118.4693,118.4889,75579.0
2023-08-30 12:10:00,121.14,121.17,120.85,120.9,148661.0,118.4889,118.5182,118.2052,118.2541,148661.0
2023-08-30 12:20:00,120.92,121.22,120.81,121.15,61625.0,118.2737,118.5671,118.1661,118.4986,61625.0
2023-08-30 12:30:00,121.16,121.25,120.92,121.05,48183.0,118.5084,118.5964,118.2737,118.4008,48183.0
2023-08-30 12:40:00,121.05,121.22,121.03,121.17,41471.0,118.4008,118.5671,118.3813,118.5182,41471.0
2023-08-30 12:50:00,121.16,121.21,121.01,121.17,46532.0,118.5084,118.5573,118.3617,118.5182,46532.0
2023-08-30 13:00:00,121.17,121.21,121.02,121.04,37836.0,118.5182,118.5573,118.3715,118.391,37836.0
2023-08-30 13:10:00,121.05,121.12,120.99,121.1,50411.0,118.4008,118.4693,118.3421,118.4497,50411.0
2023-08-30 13:20:00,121.09,121.12,120.82,120.82,44251.0,118.4399,118.4693,118.1759,118.1759,44251.0
2023-08-30 13:30:00,120.82,121.05,120.81,121.01,43561.0,118.1759,118.4008,118.1661,118.3617,43561.0
2023-08-30 13:40:00,120.99,121.08,120.88,121.05,41458.0,118.3421,118.4302,118.2345,118.4008,41458.0
2023-08-30 13:50:00,121.04,121.04,120.82,120.98,56256.0,118.391,118.391,118.1759,118.3324,56256.0
2023-08-30 14:00:00,120.97,121.04,120.67,120.68,68624.0,118.3226,118.391,118.0291,118.0389,68624.0
2023-08-30 14:10:00,120.66,120.98,120.6,120.92,56727.0,118.0194,118.3324,117.9607,118.2737,56727.0
2023-08-30 14:20:00,120.92,120.96,120.74,120.8,29362.0,118.2737,118.3128,118.0976,118.1563,29362.0
2023-08-30 14:30:00,120.8,121.02,120.78,120.94,38695.0,118.1563,118.3715,118.1367,118.2932,38695.0
2023-08-30 14:40:00,120.96,121.08,120.9,120.91,42210.0,118.3128,118.4302,118.2541,118.2639,42210.0
2023-08-30 14:50:00,120.9,121.05,120.88,121.01,44086.0,118.2541,118.4008,118.2345,118.3617,44086.0
2023-08-30 15:00:00,121.01,121.07,120.91,120.97,57269.0,118.3617,118.4204,118.2639,118.3226,57269.0
2023-08-30 15:10:00,121.0,121.11,120.94,121.08,62127.0,118.3519,118.4595,118.2932,118.4302,62127.0
2023-08-30 15:20:00,121.08,121.08,120.94,121.03,55260.0,118.4302,118.4302,118.2932,118.3813,55260.0
2023-08-30 15:30:00,121.02,121.08,120.8,120.81,92792.0,118.3715,118.4302,118.1563,118.1661,92792.0
2023-08-30 15:40:00,120.81,120.98,120.7,120.95,121150.0,118.1661,118.3324,118.0585,118.303,121150.0
2023-08-30 15:50:00,120.94,121.16,120.86,121.12,359308.0,118.2932,118.5084,118.215,118.4693,359308.0
2023-08-31 09:30:00,121.0,121.98,120.78,121.09,265826.0,118.3519,119.3105,118.1367,118.4399,265826.0
2023-08-31 09:40:00,121.08,121.08,120.46,120.57,134894.0,118.4302,118.4302,117.8237,117.9313,134894.0
2023-08-31 09:50:00,120.63,121.0,120.43,120.88,109569.0,117.99,118.3519,117.7944,118.2345,109569.0
2023-08-31 10:00:00,120.88,121.18,120.82,120.96,84135.0,118.2345,118.528,118.1759,118.3128,84135.0
2023-08-31 10:10:00,120.94,121.18,120.78,121.09,67109.0,118.2932,118.528,118.1367,118.4399,67109.0
2023-08-31 10:20:00,121.1,121.12,120.76,120.96,97201.0,118.4497,118.4693,118.1172,118.3128,97201.0
2023-08-31 10:30:00,120.96,121.12,120.81,121.03,83032.0,118.3128,118.4693,118.1661,118.3813,83032.0
2023-08-31 10:40:00,121.05,121.06,120.61,120.66,83942.0,118.4008,118.4106,117.9705,118.0194,83942.0
2023-08-31 10:50:00,120.66,120.71,120.46,120.61,99754.0,118.0194,118.0683,117.8237,117.9705,99754.0
2023-08-31 11:00:00,120.57,120.57,120.31,120.48,98415.0,117.9313,117.9313,117.677,117.8433,98415.0
2023-08-31 11:10:00,120.49,120.68,120.45,120.63,75830.0,117.8531,118.0389,117.814,117.99,75830.0
2023-08-31 11:20:00,120.64,120.65,120.4,120.59,62932.0,117.9998,118.0096,117.765,117.9509,62932.0
2023-08-31 11:30:00,120.56,120.72,120.44,120.61,64094.0,117.9215,118.078,117.8042,117.9705,64094.0
2023-08-31 11:40:00,120.6,120.66,120.47,120.64,64979.0,117.9607,118.0194,117.8335,117.9998,64979.0
2023-08-31 11:50:00,120.63,120.76,120.62,120.73,37217.0,117.99,118.1172,117.9802,118.0878,37217.0
2023-08-31 12:00:00,120.73,120.89,120.72,120.8,47412.0,118.0878,118.2443,118.078,118.1563,47412.0
2023-08-31 12:10:00,120.81,120.84,120.57,120.58,46081.0,118.1661,118.1954,117.9313,117.9411,46081.0
2023-08-31 12:20:00,120.56,120.63,120.44,120.48,30324.0,117.9215,117.99,117.8042,117.8433,30324.0
2023-08-31 12:30:00,120.5,120.52,120.37,120.43,38110.0,117.8629,117.8824,117.7357,117.7944,38110.0
2023-08-31 12:40:00,120.44,120.49,120.33,120.42,47585.0,117.8042,117.8531,117.6966,117.7846,47585.0
2023-08-31 12:50:00,120.43,120.58,120.4,120.55,33122.0,117.7944,117.9411,117.765,117.9118,33122.0
2023-08-31 13:00:00,120.55,120.7,120.51,120.69,38843.0,117.9118,118.0585,117.8726,118.0487,38843.0
2023-08-31 13:10:00,120.72,120.72,120.61,120.67,31024.0,118.078,118.078,117.9705,118.0291,31024.0
2023-08-31 13:20:00,120.67,120.78,120.62,120.75,37197.0,118.0291,118.1367,117.9802,118.1074,37197.0
2023-08-31 13:30:00,120.75,120.76,120.44,120.51,57189.0,118.1074,118.1172,117.8042,117.8726,57189.0
2023-08-31 13:40:00,120.5,120.54,120.34,120.42,53769.0,117.8629,117.902,117.7064,117.7846,53769.0
2023-08-31 13:50:00,120.41,120.42,120.28,120.34,57819.0,117.7748,117.7846,117.6477,117.7064,57819.0
2023-08-31 14:00:00,120.35,120.51,120.29,120.46,58180.0,117.7161,117.8726,117.6575,117.8237,58180.0
2023-08-31 14:10:00,120.45,120.48,120.35,120.48,49772.0,117.814,117.8433,117.7161,117.8433,49772.0
2023-08-31 14:20:00,120.48,120.54,120.43,120.46,60674.0,117.8433,117.902,117.7944,117.8237,60674.0
2023-08-31 14:30:00,120.46,120.5,120.25,120.27,57893.0,117.8237,117.8629,117.6183,117.6379,57893.0
2023-08-31 14:40:00,120.26,120.39,120.15,120.15,98373.0,117.6281,117.7553,117.5205,117.5205,98373.0
2023-08-31 14:50:00,120.15,120.43,120.12,120.34,117406.0,117.5205,117.7944,117.4912,117.7064,117406.0
2023-08-31 15:00:00,120.35,120.5,120.3,120.32,101217.0,117.7161,117.8629,117.6672,117.6868,101217.0
2023-08-31 15:10:00,120.32,120.36,120.16,120.19,100534.0,117.6868,117.7259,117.5303,117.5596,100534.0
2023-08-31 15:20:00,120.18,120.39,120.18,120.28,148186.0,117.5499,117.7553,117.5499,117.6477,148186.0
2023-08-31 15:30:00,120.27,120.35,120.21,120.32,128488.0,117.6379,117.7161,117.5792,117.6868,128488.0
2023-08-31 15:40:00,120.33,120.6,120.29,120.47,201114.0,117.6966,117.9607,117.6575,117.8335,201114.0
2023-08-31 15:50:00,120.51,120.59,120.34,120.35,1032879.0,117.8726,117.9509,117.7064,117.7161,1032879.0
2023-09-01 09:30:00,121.01,121.32,120.47,120.71,242502.0,118.3617,118.6649,117.8335,118.0683,242502.0
2023-09-01 09:40:00,120.65,120.68,120.09,120.23,79153.0,118.0096,118.0389,117.4618,117.5988,79153.0
2023-09-01 09:50:00,120.21,120.59,120.11,120.58,56802.0,117.5792,117.9509,117.4814,117.9411,56802.0
2023-09-01 10:00:00,120.56,120.88,120.25,120.85,80455.0,117.9215,118.2345,117.6183,118.2052,80455.0
2023-09-01 10:10:00,120.87,121.25,120.84,121.17,144482.0,118.2248,118.5964,118.1954,118.5182,144482.0
2023-09-01 10:20:00,121.17,121.35,120.89,121.29,119916.0,118.5182,118.6943,118.2443,118.6356,119916.0
2023-09-01 10:30:00,121.27,121.48,121.03,121.34,144847.0,118.616,118.8214,118.3813,118.6845,144847.0
2023-09-01 10:40:00,121.32,121.69,121.3,121.36,182423.0,118.6649,119.0268,118.6453,118.704,182423.0
2023-09-01 10:50:00,121.36,121.47,121.19,121.23,170189.0,118.704,118.8116,118.5378,118.5769,170189.0
2023-09-01 11:00:00,121.21,121.31,121.04,121.2,78307.0,118.5573,118.6551,118.391,118.5475,78307.0
2023-09-01 11:10:00,121.22,121.29,120.96,121.29,144148.0,118.5671,118.6356,118.3128,118.6356,144148.0
2023-09-01 11:20:00,121.27,121.52,120.99,120.99,93698.0,118.616,118.8605,118.3421,118.3421,93698.0
2023-09-01 11:30:00,121.0,121.14,120.89,121.08,82633.0,118.3519,118.4889,118.2443,118.4302,82633.0
2023-09-01 11:40:00,121.06,121.11,120.81,120.9,120268.0,118.4106,118.4595,118.1661,118.2541,120268.0
2023-09-01 11:50:00,120.89,120.94,120.79,120.89,48865.0,118.2443,118.2932,118.1465,118.2443,48865.0
2023-09-01 12:00:00,120.86,120.88,120.63,120.72,78452.0,118.215,118.2345,117.99,118.078,78452.0
2023-09-01 12:10:00,120.72,120.81,120.67,120.78,66492.0,118.078,118.1661,118.0291,118.1367,66492.0
2023-09-01 12:20:00,120.8,120.98,120.8,120.85,80462.0,118.1563,118.3324,118.1563,118.2052,80462.0
2023-09-01 12:30:00,120.82,120.99,120.81,120.88,32076.0,118.1759,118.3421,118.1661,118.2345,32076.0
2023-09-01 12:40:00,120.89,120.95,120.7,120.91,38482.0,118.2443,118.303,118.0585,118.2639,38482.0
2023-09-01 12:50:00,120.92,120.99,120.78,120.82,41855.0,118.2737,118.3421,118.1367,118.1759,41855.0
2023-09-01 13:00:00,120.83,120.83,120.67,120.71,36126.0,118.1856,118.1856,118.0291,118.0683,36126.0
2023-09-01 13:10:00,120.71,120.74,120.62,120.72,38330.0,118.0683,118.0976,117.9802,118.078,38330.0
2023-09-01 13:20:00,120.72,120.72,120.5,120.53,44218.0,118.078,118.078,117.8629,117.8922,44218.0
2023-09-01 13:30:00,120.55,120.82,120.55,120.7,39477.0,117.9118,118.1759,117.9118,118.0585,39477.0
2023-09-01 13:40:00,120.7,120.7,120.5,120.59,47300.0,118.0585,118.0585,117.8629,117.9509,47300.0
2023-09-01 13:50:00,120.6,120.74,120.58,120.66,43757.0,117.9607,118.0976,117.9411,118.0194,43757.0
2023-09-01 14:00:00,120.65,120.73,120.62,120.71,47983.0,118.0096,118.0878,117.9802,118.0683,47983.0
2023-09-01 14:10:00,120.7,120.83,120.62,120.64,65160.0,118.0585,118.1856,117.9802,117.9998,65160.0
2023-09-01 14:20:00,120.62,120.69,120.53,120.68,67678.0,117.9802,118.0487,117.8922,118.0389,67678.0
2023-09-01 14:30:00,120.69,120.71,120.57,120.65,57838.0,118.0487,118.0683,117.9313,118.0096,57838.0
2023-09-01 14:40:00,120.64,120.88,120.64,120.83,46496.0,117.9998,118.2345,117.9998,118.1856,46496.0
2023-09-01 14:50:00,120.83,120.84,120.76,120.83,35340.0,118.1856,118.1954,118.1172,118.1856,35340.0
2023-09-01 15:00:00,120.83,120.86,120.63,120.7,55967.0,118.1856,118.215,117.99,118.0585,55967.0
2023-09-01 15:10:00,120.71,120.81,120.67,120.74,113131.0,118.0683,118.1661,118.0291,118.0976,113131.0
2023-09-01 15:20:00,120.75,120.97,120.73,120.97,58768.0,118.1074,118.3226,118.0878,118.3226,58768.0
2023-09-01 15:30:00,120.97,121.09,120.93,120.98,87904.0,118.3226,118.4399,118.2834,118.3324,87904.0
2023-09-01 15:40:00,120.98,121.1,120.89,121.07,105674.0,118.3324,118.4497,118.2443,118.4204,105674.0
2023-09-01 15:50:00,121.06,121.09,120.86,120.93,435523.0,118.4106,118.4399,118.215,118.2834,435523.0
2023-09-05 09:30:00,122.25,122.44,121.18,121.79,451254.0,119.5746,119.7604,118.528,119.1246,451254.0
2023-09-05 09:40:00,121.83,122.12,121.29,121.51,236944.0,119.1638,119.4474,118.6356,118.8508,236944.0
2023-09-05 09:50:00,121.53,121.73,121.32,121.63,176475.0,118.8703,119.0659,118.6649,118.9681,176475.0
2023-09-05 10:00:00,121.62,122.24,121.57,122.02,269610.0,118.9583,119.5648,118.9094,119.3496,269610.0
2023-09-05 10:10:00,122.04,122.27,121.5,121.82,257761.0,119.3692,119.5941,118.841,119.154,257761.0
2023-09-05 10:20:00,121.82,122.3,121.8,122.3,178635.0,119.154,119.6235,119.1344,119.6235,178635.0
2023-09-05 10:30:00,122.3,122.95,122.25,122.73,395408.0,119.6235,120.2592,119.5746,120.0441,395408.0
2023-09-05 10:40:00,122.71,122.97,122.45,122.93,163531.0,120.0245,120.2788,119.7702,120.2397,163531.0
2023-09-05 10:50:00,122.91,123.33,122.74,123.23,227430.0,120.2201,120.6309,120.0538,120.5331,227430.0
2023-09-05 11:00:00,123.26,124.04,123.25,123.86,348387.0,120.5625,121.3254,120.5527,121.1493,348387.0
2023-09-05 11:10:00,123.85,124.1,123.67,123.72,191641.0,121.1395,121.3841,120.9635,121.0124,191641.0
2023-09-05 11:20:00,123.7,123.84,123.43,123.43,172812.0,120.9928,121.1298,120.7287,120.7287,172812.0
2023-09-05 11:30:00,123.44,123.5,123.2,123.3,149563.0,120.7385,120.7972,120.5038,120.6016,149563.0
2023-09-05 11:40:00,123.31,123.43,123.11,123.39,95742.0,120.6114,120.7287,120.4157,120.6896,95742.0
2023-09-05 11:50:00,123.4,123.52,123.1,123.39,182710.0,120.6994,120.8168,120.406,120.6896,182710.0
2023-09-05 12:00:00,123.37,123.72,123.36,123.55,137923.0,120.67,121.0124,120.6603,120.8461,137923.0
2023-09-05 12:10:00,123.58,124.02,123.53,123.83,214884.0,120.8755,121.3058,120.8265,121.12,214884.0
2023-09-05 12:20:00,123.83,124.16,123.81,124.06,229557.0,121.12,121.4428,121.1004,121.3449,229557.0
2023-09-05 12:30:00,124.07,124.28,123.95,124.17,131681.0,121.3547,121.5601,121.2374,121.4525,131681.0
2023-09-05 12:40:00,124.17,124.18,123.86,123.93,103852.0,121.4525,121.4623,121.1493,121.2178,103852.0
2023-09-05 12:50:00,123.93,123.93,123.69,123.8,64299.0,121.2178,121.2178,120.983,121.0906,64299.0
2023-09-05 13:00:00,123.8,123.8,123.45,123.48,85071.0,121.0906,121.0906,120.7483,120.7776,85071.0
2023-09-05 13:10:00,123.49,123.6,123.35,123.56,79628.0,120.7874,120.895,120.6505,120.8559,79628.0
2023-09-05 13:20:00,123.56,123.57,123.43,123.49,65104.0,120.8559,120.8657,120.7287,120.7874,65104.0
2023-09-05 13:30:00,123.5,123.67,123.41,123.58,74893.0,120.7972,120.9635,120.7092,120.8755,74893.0
2023-09-05 13:40:00,123.58,123.84,123.57,123.73,152365.0,120.8755,121.1298,120.8657,121.0222,152365.0
2023-09-05 13:50:00,123.72,123.93,123.66,123.7,90267.0,121.0124,121.2178,120.9537,120.9928,90267.0
2023-09-05 14:00:00,123.71,123.79,123.7,123.72,67446.0,121.0026,121.0809,120.9928,121.0124,67446.0
2023-09-05 14:10:00,123.72,123.97,123.71,123.97,89886.0,121.0124,121.2569,121.0026,121.2569,89886.0
2023-09-05 14:20:00,123.97,124.17,123.87,124.0,141843.0,121.2569,121.4525,121.1591,121.2863,141843.0
2023-09-05 14:30:00,124.02,124.06,123.84,123.84,97660.0,121.3058,121.3449,121.1298,121.1298,97660.0
2023-09-05 14:40:00,123.85,123.9,123.78,123.85,71994.0,121.1395,121.1884,121.0711,121.1395,71994.0
2023-09-05 14:50:00,123.85,124.03,123.84,123.95,101223.0,121.1395,121.3156,121.1298,121.2374,101223.0
2023-09-05 15:00:00,123.97,123.99,123.82,123.9,97803.0,121.2569,121.2765,121.1102,121.1884,97803.0
2023-09-05 15:10:00,123.91,123.94,123.65,123.74,95244.0,121.1982,121.2276,120.9439,121.0319,95244.0
2023-09-05 15:20:00,123.73,123.93,123.73,123.9,125975.0,121.0222,121.2178,121.0222,121.1884,125975.0
2023-09-05 15:30:00,123.9,124.06,123.84,124.03,179377.0,121.1884,121.3449,121.1298,121.3156,179377.0
2023-09-05 15:40:00,124.02,124.22,123.93,124.13,291541.0,121.3058,121.5014,121.2178,121.4134,291541.0
2023-09-05 15:50:00,124.13,124.18,123.9,123.96,946138.0,121.4134,121.4623,121.1884,121.2471,946138.0
2023-09-06 09:30:00,123.06,123.42,122.73,122.94,273524.0,120.3668,120.719,120.0441,120.2495,273524.0
2023-09-06 09:40:00,122.97,123.83,122.96,123.71,151965.0,120.2788,121.12,120.269,121.0026,151965.0
2023-09-06 09:50:00,123.68,124.16,123.58,123.83,209721.0,120.9733,121.4428,120.8755,121.12,209721.0
2023-09-06 10:00:00,123.81,123.81,122.99,123.15,253502.0,121.1004,121.1004,120.2984,120.4549,253502.0
2023-09-06 10:10:00,123.16,123.36,122.98,123.36,156723.0,120.4646,120.6603,120.2886,120.6603,156723.0
2023-09-06 10:20:00,123.38,123.67,123.35,123.42,93312.0,120.6798,120.9635,120.6505,120.719,93312.0
2023-09-06 10:30:00,123.42,123.77,123.41,123.67,94733.0,120.719,121.0613,120.7092,120.9635,94733.0
2023-09-06 10:40:00,123.69,123.75,123.47,123.5,78215.0,120.983,121.0417,120.7679,120.7972,78215.0
2023-09-06 10:50:00,123.51,123.62,123.15,123.32,103759.0,120.807,120.9146,120.4549,120.6211,103759.0
2023-09-06 11:00:00,123.33,123.38,122.98,123.05,86133.0,120.6309,120.6798,120.2886,120.3571,86133.0
2023-09-06 11:10:00,123.02,123.54,123.01,123.51,112373.0,120.3277,120.8363,120.3179,120.807,112373.0
2023-09-06 11:20:00,123.51,123.71,123.51,123.69,68439.0,120.807,121.0026,120.807,120.983,68439.0
2023-09-06 11:30:00,123.68,123.92,123.68,123.84,102212.0,120.9733,121.208,120.9733,121.1298,102212.0
2023-09-06 11:40:00,123.85,124.1,123.77,123.82,127878.0,121.1395,121.3841,121.0613,121.1102,127878.0
2023-09-06 11:50:00,123.8,123.96,123.64,123.64,234217.0,121.0906,121.2471,120.9341,120.9341,234217.0
2023-09-06 12:00:00,123.64,123.76,123.57,123.61,96945.0,120.9341,121.0515,120.8657,120.9048,96945.0
2023-09-06 12:10:00,123.61,123.77,123.6,123.62,55932.0,120.9048,121.0613,120.895,120.9146,55932.0
2023-09-06 12:20:00,123.62,123.79,123.55,123.6,94898.0,120.9146,121.0809,120.8461,120.895,94898.0
2023-09-06 12:30:00,123.6,123.64,123.21,123.24,112958.0,120.895,120.9341,120.5135,120.5429,112958.0
2023-09-06 12:40:00,123.21,123.27,122.93,123.2,115425.0,120.5135,120.5722,120.2397,120.5038,115425.0
2023-09-06 12:50:00,123.2,123.33,123.16,123.19,58744.0,120.5038,120.6309,120.4646,120.494,58744.0
2023-09-06 13:00:00,123.19,123.23,123.02,123.05,76043.0,120.494,120.5331,120.3277,120.3571,76043.0
2023-09-06 13:10:00,123.03,123.28,123.03,123.23,54756.0,120.3375,120.582,120.3375,120.5331,54756.0
2023-09-06 13:20:00,123.24,123.38,123.18,123.28,41240.0,120.5429,120.6798,120.4842,120.582,41240.0
2023-09-06 13:30:00,123.3,123.49,123.29,123.47,64805.0,120.6016,120.7874,120.5918,120.7679,64805.0
2023-09-06 13:40:00,123.47,123.77,123.45,123.75,65941.0,120.7679,121.0613,120.7483,121.0417,65941.0
2023-09-06 13:50:00,123.75,123.89,123.64,123.79,62590.0,121.0417,121.1787,120.9341,121.0809,62590.0
2023-09-06 14:00:00,123.78,124.02,123.76,124.01,75314.0,121.0711,121.3058,121.0515,121.296,75314.0
2023-09-06 14:10:00,124.02,124.07,123.83,123.89,71319.0,121.3058,121.3547,121.12,121.1787,71319.0
2023-09-06 14:20:00,123.9,124.1,123.84,124.07,61389.0,121.1884,121.3841,121.1298,121.3547,61389.0
2023-09-06 14:30:00,124.07,124.36,124.07,124.23,80460.0,121.3547,121.6384,121.3547,121.5112,80460.0
2023-09-06 14:40:00,124.23,124.31,124.14,124.22,84625.0,121.5112,121.5895,121.4232,121.5014,84625.0
2023-09-06 14:50:00,124.23,124.3,124.17,124.28,62543.0,121.5112,121.5797,121.4525,121.5601,62543.0
2023-09-06 15:00:00,124.28,124.28,124.04,124.13,61776.0,121.5601,121.5601,121.3254,121.4134,61776.0
2023-09-06 15:10:00,124.12,124.55,124.12,124.51,166198.0,121.4036,121.8242,121.4036,121.7851,166198.0
2023-09-06 15:20:00,124.5,124.53,124.21,124.26,101791.0,121.7753,121.8047,121.4917,121.5406,101791.0
2023-09-06 15:30:00,124.26,124.49,124.24,124.43,116596.0,121.5406,121.7655,121.521,121.7068,116596.0
2023-09-06 15:40:00,124.45,124.58,124.44,124.52,157227.0,121.7264,121.8536,121.7166,121.7949,157227.0
2023-09-06 15:50:00,124.52,124.56,124.25,124.34,516537.0,121.7949,121.834,121.5308,121.6188,516537.0
2023-09-07 09:30:00,123.83,124.06,122.8,122.85,683358.0,121.12,121.3449,120.1125,120.1614,683358.0
2023-09-07 09:40:00,122.85,123.3,122.59,123.13,297241.0,120.1614,120.6016,119.9071,120.4353,297241.0
2023-09-07 09:50:00,123.13,123.44,122.98,123.34,174273.0,120.4353,120.7385,120.2886,120.6407,174273.0
2023-09-07 10:00:00,123.36,123.71,123.28,123.61,148005.0,120.6603,121.0026,120.582,120.9048,148005.0
2023-09-07 10:10:00,123.6,124.5,123.6,124.41,234651.0,120.895,121.7753,120.895,121.6873,234651.0
2023-09-07 10:20:00,124.41,124.75,124.2,124.6,190024.0,121.6873,122.0198,121.4819,121.8731,190024.0
2023-09-07 10:30:00,124.6,125.4,124.33,125.2,398777.0,121.8731,122.6556,121.609,122.46,398777.0
2023-09-07 10:40:00,125.16,125.66,125.15,125.49,244025.0,122.4209,122.9099,122.4111,122.7437,244025.0
2023-09-07 10:50:00,125.48,125.6,125.38,125.54,181569.0,122.7339,122.8512,122.6361,122.7926,181569.0
2023-09-07 11:00:00,125.54,125.96,125.54,125.73,183691.0,122.7926,123.2034,122.7926,122.9784,183691.0
2023-09-07 11:10:00,125.74,125.77,125.43,125.59,97646.0,122.9882,123.0175,122.685,122.8415,97646.0
2023-09-07 11:20:00,125.58,125.63,125.09,125.1,108714.0,122.8317,122.8806,122.3524,122.3622,108714.0
2023-09-07 11:30:00,125.08,125.36,125.06,125.14,79931.0,122.3426,122.6165,122.3231,122.4013,79931.0
2023-09-07 11:40:00,125.15,125.16,124.81,124.87,83835.0,122.4111,122.4209,122.0785,122.1372,83835.0
2023-09-07 11:50:00,124.87,124.92,124.68,124.81,83211.0,122.1372,122.1861,121.9514,122.0785,83211.0
2023-09-07 12:00:00,124.8,125.01,124.79,124.9,61173.0,122.0688,122.2742,122.059,122.1666,61173.0
2023-09-07 12:10:00,124.9,125.11,124.77,125.08,96592.0,122.1666,122.372,122.0394,122.3426,96592.0
2023-09-07 12:20:00,125.09,125.11,124.8,124.94,69047.0,122.3524,122.372,122.0688,122.2057,69047.0
2023-09-07 12:30:00,124.95,125.04,124.76,124.91,93299.0,122.2155,122.3035,122.0296,122.1763,93299.0
2023-09-07 12:40:00,124.91,125.21,124.89,125.18,55515.0,122.1763,122.4698,122.1568,122.4404,55515.0
2023-09-07 12:50:00,125.18,125.21,125.06,125.14,109557.0,122.4404,122.4698,122.3231,122.4013,109557.0
2023-09-07 13:00:00,125.13,125.38,125.08,125.15,82585.0,122.3915,122.6361,122.3426,122.4111,82585.0
2023-09-07 13:10:00,125.17,125.58,125.1,125.54,120990.0,122.4307,122.8317,122.3622,122.7926,120990.0
2023-09-07 13:20:00,125.57,125.65,125.46,125.54,107219.0,122.8219,122.9001,122.7143,122.7926,107219.0
2023-09-07 13:30:00,125.54,125.64,125.18,125.2,231718.0,122.7926,122.8904,122.4404,122.46,231718.0
2023-09-07 13:40:00,125.21,125.23,124.88,124.88,205464.0,122.4698,122.4893,122.147,122.147,205464.0
2023-09-07 13:50:00,124.86,125.13,124.83,125.0,195833.0,122.1274,122.3915,122.0981,122.2644,195833.0
2023-09-07 14:00:00,125.0,125.11,124.95,125.02,149449.0,122.2644,122.372,122.2155,122.2839,149449.0
2023-09-07 14:10:00,125.0,125.26,125.0,125.17,80557.0,122.2644,122.5187,122.2644,122.4307,80557.0
2023-09-07 14:20:00,125.17,125.37,125.11,125.36,77159.0,122.4307,122.6263,122.372,122.6165,77159.0
2023-09-07 14:30:00,125.34,125.42,125.25,125.38,117370.0,122.5969,122.6752,122.5089,122.6361,117370.0
2023-09-07 14:40:00,125.35,125.53,125.32,125.44,78511.0,122.6067,122.7828,122.5774,122.6947,78511.0
2023-09-07 14:50:00,125.45,125.64,125.37,125.55,261082.0,122.7045,122.8904,122.6263,122.8023,261082.0
2023-09-07 15:00:00,125.55,125.58,125.02,125.12,212374.0,122.8023,122.8317,122.2839,122.3817,212374.0
2023-09-07 15:10:00,125.12,125.35,125.04,125.17,130432.0,122.3817,122.6067,122.3035,122.4307,130432.0
2023-09-07 15:20:00,125.18,125.37,125.11,125.28,172133.0,122.4404,122.6263,122.372,122.5382,172133.0
2023-09-07 15:30:00,125.28,125.3,124.96,124.98,237697.0,122.5382,122.5578,122.2253,122.2448,237697.0
2023-09-07 15:40:00,124.98,125.23,124.92,125.19,396557.0,122.2448,122.4893,122.1861,122.4502,396557.0
2023-09-07 15:50:00,125.2,125.37,124.91,125.09,985088.0,122.46,122.6263,122.1763,122.3524,985088.0
2023-09-08 09:30:00,124.8,125.06,124.34,124.91,335122.0,122.0688,122.3231,121.6188,122.1763,335122.0
2023-09-08 09:40:00,124.97,125.4,124.75,125.38,200693.0,122.235,122.6556,122.0198,122.6361,200693.0
2023-09-08 09:50:00,125.4,125.85,124.9,125.15,169498.0,122.6556,123.0958,122.1666,122.4111,169498.0
2023-09-08 10:00:00,125.17,125.3,124.82,124.88,311773.0,122.4307,122.5578,122.0883,122.147,311773.0
2023-09-08 10:10:00,124.87,125.47,124.85,125.39,128096.0,122.1372,122.7241,122.1177,122.6458,128096.0
2023-09-08 10:20:00,125.38,125.74,125.33,125.74,97954.0,122.6361,122.9882,122.5872,122.9882,97954.0
2023-09-08 10:30:00,125.75,125.83,125.37,125.51,128732.0,122.998,123.0762,122.6263,122.7632,128732.0
2023-09-08 10:40:00,125.53,125.57,125.16,125.47,96564.0,122.7828,122.8219,122.4209,122.7241,96564.0
2023-09-08 10:50:00,125.46,125.65,125.39,125.45,106383.0,122.7143,122.9001,122.6458,122.7045,106383.0
2023-09-08 11:00:00,125.43,125.43,125.19,125.34,79292.0,122.685,122.685,122.4502,122.5969,79292.0
2023-09-08 11:10:00,125.33,125.62,125.19,125.54,94112.0,122.5872,122.8708,122.4502,122.7926,94112.0
2023-09-08 11:20:00,125.52,125.56,125.36,125.49,79711.0,122.773,122.8121,122.6165,122.7437,79711.0
2023-09-08 11:30:00,125.5,125.89,125.48,125.89,121869.0,122.7534,123.1349,122.7339,123.1349,121869.0
2023-09-08 11:40:00,125.88,125.93,125.46,125.57,110392.0,123.1251,123.174,122.7143,122.8219,110392.0
2023-09-08 11:50:00,125.55,125.64,125.41,125.58,106577.0,122.8023,122.8904,122.6654,122.8317,106577.0
2023-09-08 12:00:00,125.59,125.78,125.33,125.33,108258.0,122.8415,123.0273,122.5872,122.5872,108258.0
2023-09-08 12:10:00,125.33,125.82,125.23,125.78,99565.0,122.5872,123.0664,122.4893,123.0273,99565.0
2023-09-08 12:20:00,125.79,125.87,125.7,125.79,98212.0,123.0371,123.1153,122.9491,123.0371,98212.0
2023-09-08 12:30:00,125.78,125.83,125.57,125.65,108507.0,123.0273,123.0762,122.8219,122.9001,108507.0
2023-09-08 12:40:00,125.68,125.91,125.66,125.66,144758.0,122.9295,123.1545,122.9099,122.9099,144758.0
2023-09-08 12:50:00,125.66,126.01,125.6,125.98,138336.0,122.9099,123.2523,122.8512,123.2229,138336.0
2023-09-08 13:00:00,125.97,126.12,125.92,126.01,179517.0,123.2131,123.3599,123.1642,123.2523,179517.0
2023-09-08 13:10:00,126.0,126.33,125.98,126.29,163053.0,123.2425,123.5653,123.2229,123.5261,163053.0
2023-09-08 13:20:00,126.27,126.33,126.12,126.19,110882.0,123.5066,123.5653,123.3599,123.4283,110882.0
2023-09-08 13:30:00,126.19,126.34,126.16,126.28,133718.0,123.4283,123.575,123.399,123.5164,133718.0
2023-09-08 13:40:00,126.28,126.31,126.06,126.17,128233.0,123.5164,123.5457,123.3012,123.4088,128233.0
2023-09-08 13:50:00,126.17,126.3,125.97,126.27,168688.0,123.4088,123.5359,123.2131,123.5066,168688.0
2023-09-08 14:00:00,126.27,126.47,126.23,126.42,199234.0,123.5066,123.7022,123.4675,123.6533,199234.0
2023-09-08 14:10:00,126.43,126.44,126.1,126.21,146434.0,123.6631,123.6729,123.3403,123.4479,146434.0
2023-09-08 14:20:00,126.2,126.32,126.18,126.3,84923.0,123.4381,123.5555,123.4186,123.5359,84923.0
2023-09-08 14:30:00,126.3,126.54,126.3,126.39,207612.0,123.5359,123.7707,123.5359,123.624,207612.0
2023-09-08 14:40:00,126.38,126.69,126.38,126.59,176980.0,123.6142,123.9174,123.6142,123.8196,176980.0
2023-09-08 14:50:00,126.59,126.62,126.05,126.06,160421.0,123.8196,123.8489,123.2914,123.3012,160421.0
2023-09-08 15:00:00,126.06,126.06,125.74,125.96,292058.0,123.3012,123.3012,122.9882,123.2034,292058.0
2023-09-08 15:10:00,125.96,126.16,125.95,126.03,210657.0,123.2034,123.399,123.1936,123.2718,210657.0
2023-09-08 15:20:00,126.04,126.04,125.74,125.76,155151.0,123.2816,123.2816,122.9882,123.0077,155151.0
2023-09-08 15:30:00,125.76,125.87,125.61,125.76,207401.0,123.0077,123.1153,122.861,123.0077,207401.0
2023-09-08 15:40:00,125.75,125.94,125.74,125.86,316108.0,122.998,123.1838,122.9882,123.1056,316108.0
2023-09-08 15:50:00,125.85,126.33,125.7,126.32,882657.0,123.0958,123.5653,122.9491,123.5555,882657.0
2023-09-11 09:30:00,127.02,127.42,125.58,125.63,857146.0,124.2402,124.6314,122.8317,122.8806,857146.0
2023-09-11 09:40:00,125.63,125.66,124.75,124.8,468930.0,122.8806,122.9099,122.0198,122.0688,468930.0
2023-09-11 09:50:00,124.81,125.24,124.72,125.19,284147.0,122.0785,122.4991,121.9905,122.4502,284147.0
2023-09-11 10:00:00,125.2,125.59,125.18,125.48,250372.0,122.46,122.8415,122.4404,122.7339,250372.0
2023-09-11 10:10:00,125.48,125.57,125.13,125.5,197237.0,122.7339,122.8219,122.3915,122.7534,197237.0
2023-09-11 10:20:00,125.49,126.02,125.33,125.94,266932.0,122.7437,123.2621,122.5872,123.1838,266932.0
2023-09-11 10:30:00,125.94,125.94,125.54,125.92,177920.0,123.1838,123.1838,122.7926,123.1642,177920.0
2023-09-11 10:40:00,125.93,126.18,125.88,126.07,167206.0,123.174,123.4186,123.1251,123.311,167206.0
2023-09-11 10:50:00,126.08,126.34,125.94,126.2,187809.0,123.3207,123.575,123.1838,123.4381,187809.0
2023-09-11 11:00:00,126.23,126.3,125.91,125.92,188651.0,123.4675,123.5359,123.1545,123.1642,188651.0
2023-09-11 11:10:00,125.92,126.44,125.78,126.28,198083.0,123.1642,123.6729,123.0273,123.5164,198083.0
2023-09-11 11:20:00,126.27,126.61,126.11,126.34,238870.0,123.5066,123.8391,123.3501,123.575,238870.0
2023-09-11 11:30:00,126.34,126.58,126.17,126.48,173129.0,123.575,123.8098,123.4088,123.712,173129.0
2023-09-11 11:40:00,126.48,126.65,126.21,126.23,215900.0,123.712,123.8783,123.4479,123.4675,215900.0
2023-09-11 11:50:00,126.23,126.44,126.13,126.27,158707.0,123.4675,123.6729,123.3696,123.5066,158707.0
2023-09-11 12:00:00,126.25,126.46,126.14,126.42,167301.0,123.487,123.6924,123.3794,123.6533,167301.0
2023-09-11 12:10:00,126.43,126.66,126.35,126.47,143426.0,123.6631,123.888,123.5848,123.7022,143426.0
2023-09-11 12:20:00,126.48,126.93,126.44,126.88,179688.0,123.712,124.1521,123.6729,124.1032,179688.0
2023-09-11 12:30:00,126.89,126.91,126.62,126.77,172540.0,124.113,124.1326,123.8489,123.9956,172540.0
2023-09-11 12:40:00,126.76,126.89,126.72,126.81,130371.0,123.9859,124.113,123.9467,124.0348,130371.0
2023-09-11 12:50:00,126.81,126.88,126.66,126.85,160224.0,124.0348,124.1032,123.888,124.0739,160224.0
2023-09-11 13:00:00,126.86,127.3,126.84,126.87,459153.0,124.0837,124.514,124.0641,124.0934,459153.0
2023-09-11 13:10:00,126.87,127.03,126.73,126.78,200805.0,124.0934,124.2499,123.9565,124.0054,200805.0
2023-09-11 13:20:00,126.79,127.25,126.77,127.25,210098.0,124.0152,124.4651,123.9956,124.4651,210098.0
2023-09-11 13:30:00,127.24,127.36,127.11,127.29,201078.0,124.4554,124.5727,124.3282,124.5043,201078.0
2023-09-11 13:40:00,127.27,127.34,127.11,127.21,169289.0,124.4847,124.5532,124.3282,124.426,169289.0
2023-09-11 13:50:00,127.2,127.4,127.19,127.37,183058.0,124.4162,124.6119,124.4064,124.5825,183058.0
2023-09-11 14:00:00,127.37,127.38,126.77,126.82,231148.0,124.5825,124.5923,123.9956,124.0445,231148.0
2023-09-11 14:10:00,126.81,126.89,126.45,126.46,347089.0,124.0348,124.113,123.6826,123.6924,347089.0
2023-09-11 14:20:00,126.46,126.82,125.93,126.74,346498.0,123.6924,124.0445,123.174,123.9663,346498.0
2023-09-11 14:30:00,126.74,126.79,126.33,126.39,220613.0,123.9663,124.0152,123.5653,123.624,220613.0
2023-09-11 14:40:00,126.4,126.5,126.22,126.34,257889.0,123.6337,123.7315,123.4577,123.575,257889.0
2023-09-11 14:50:00,126.34,126.42,126.26,126.35,212528.0,123.575,123.6533,123.4968,123.5848,212528.0
2023-09-11 15:00:00,126.35,126.56,126.28,126.44,245521.0,123.5848,123.7902,123.5164,123.6729,245521.0
2023-09-11 15:10:00,126.45,126.56,126.39,126.53,237260.0,123.6826,123.7902,123.624,123.7609,237260.0
2023-09-11 15:20:00,126.53,126.79,126.5,126.62,367547.0,123.7609,124.0152,123.7315,123.8489,367547.0
2023-09-11 15:30:00,126.62,126.69,126.5,126.55,399127.0,123.8489,123.9174,123.7315,123.7805,399127.0
2023-09-11 15:40:00,126.54,126.92,126.46,126.58,788312.0,123.7707,124.1424,123.6924,123.8098,788312.0
2023-09-11 15:50:00,126.57,127.01,126.45,126.7,1676859.0,123.8,124.2304,123.6826,123.9272,1676859.0
2023-09-12 09:30:00,112.08,113.3,111.2,111.88,6030193.0,109.6271,110.8204,108.7664,109.4315,6030193.0
2023-09-12 09:40:00,111.89,112.63,111.54,111.6,2328358.0,109.4413,110.1651,109.0989,109.1576,2328358.0
2023-09-12 09:50:00,111.6,111.61,110.6,110.82,2643485.0,109.1576,109.1674,108.1795,108.3947,2643485.0
2023-09-12 10:00:00,110.83,110.85,109.57,109.69,2835188.0,108.4045,108.424,107.1721,107.2894,2835188.0
2023-09-12 10:10:00,109.7,110.17,109.3,110.04,2309471.0,107.2992,107.7589,106.908,107.6318,2309471.0
2023-09-12 10:20:00,110.04,110.39,109.52,110.2,1448001.0,107.6318,107.9741,107.1232,107.7883,1448001.0
2023-09-12 10:30:00,110.15,111.75,110.08,111.49,2684767.0,107.7394,109.3044,107.6709,109.05,2684767.0
2023-09-12 10:40:00,111.48,111.92,111.11,111.73,1192552.0,109.0403,109.4706,108.6784,109.2848,1192552.0
2023-09-12 10:50:00,111.74,111.8,110.82,111.15,1137716.0,109.2946,109.3533,108.3947,108.7175,1137716.0
2023-09-12 11:00:00,111.13,111.92,111.05,111.73,909852.0,108.6979,109.4706,108.6197,109.2848,909852.0
2023-09-12 11:10:00,111.73,112.0,111.55,111.91,741696.0,109.2848,109.5489,109.1087,109.4608,741696.0
2023-09-12 11:20:00,111.9,112.06,111.71,112.0,706454.0,109.4511,109.6076,109.2652,109.5489,706454.0
2023-09-12 11:30:00,112.0,112.83,111.98,112.4,1192820.0,109.5489,110.3607,109.5293,109.9401,1192820.0
2023-09-12 11:40:00,112.4,112.58,111.77,111.94,806894.0,109.9401,110.1162,109.3239,109.4902,806894.0
2023-09-12 11:50:00,111.94,111.99,111.25,111.28,792531.0,109.4902,109.5391,108.8153,108.8446,792531.0
2023-09-12 12:00:00,111.27,111.75,110.94,111.14,982676.0,108.8349,109.3044,108.5121,108.7077,982676.0
2023-09-12 12:10:00,111.16,111.39,111.0,111.08,596251.0,108.7273,108.9522,108.5708,108.649,596251.0
2023-09-12 12:20:00,111.07,111.08,110.5,110.69,734209.0,108.6392,108.649,108.0817,108.2675,734209.0
2023-09-12 12:30:00,110.68,111.0,110.58,110.93,505021.0,108.2578,108.5708,108.16,108.5023,505021.0
2023-09-12 12:40:00,110.92,111.03,110.7,110.95,392395.0,108.4925,108.6001,108.2773,108.5219,392395.0
2023-09-12 12:50:00,110.96,111.05,110.75,110.81,362093.0,108.5316,108.6197,108.3262,108.3849,362093.0
2023-09-12 13:00:00,110.82,110.83,109.53,109.59,1096456.0,108.3947,108.4045,107.1329,107.1916,1096456.0
2023-09-12 13:10:00,109.59,110.16,109.51,110.07,670221.0,107.1916,107.7491,107.1134,107.6611,670221.0
2023-09-12 13:20:00,110.06,110.35,110.01,110.13,549057.0,107.6513,107.935,107.6024,107.7198,549057.0
2023-09-12 13:30:00,110.14,110.23,109.67,109.74,618267.0,107.7296,107.8176,107.2699,107.3383,618267.0
2023-09-12 13:40:00,109.75,109.76,108.8,108.85,1317688.0,107.3481,107.3579,106.4189,106.4678,1317688.0
2023-09-12 13:50:00,108.85,109.11,107.81,107.86,1732954.0,106.4678,106.7221,105.4506,105.4995,1732954.0
2023-09-12 14:00:00,107.87,108.15,107.67,107.75,1479062.0,105.5093,105.7831,105.3136,105.3919,1479062.0
2023-09-12 14:10:00,107.81,107.96,107.3,107.43,1338283.0,105.4506,105.5973,104.9517,105.0789,1338283.0
2023-09-12 14:20:00,107.44,108.6,107.43,108.58,1486194.0,105.0887,106.2233,105.0789,106.2037,1486194.0
2023-09-12 14:30:00,108.57,108.98,108.22,108.88,1172967.0,106.1939,106.595,105.8516,106.4972,1172967.0
2023-09-12 14:40:00,108.89,109.37,108.69,109.1,937882.0,106.5069,106.9764,106.3113,106.7123,937882.0
2023-09-12 14:50:00,109.07,110.05,108.94,109.6,1257710.0,106.683,107.6416,106.5558,107.2014,1257710.0
2023-09-12 15:00:00,109.59,110.01,109.35,109.93,831209.0,107.1916,107.6024,106.9569,107.5242,831209.0
2023-09-12 15:10:00,109.95,109.98,109.25,109.36,914295.0,107.5437,107.5731,106.8591,106.9667,914295.0
2023-09-12 15:20:00,109.36,110.25,109.36,110.21,783956.0,106.9667,107.8372,106.9667,107.7981,783956.0
2023-09-12 15:30:00,110.22,110.81,110.11,110.14,1217983.0,107.8078,108.3849,107.7002,107.7296,1217983.0
2023-09-12 15:40:00,110.14,110.29,109.56,109.61,1195778.0,107.7296,107.8763,107.1623,107.2112,1195778.0
2023-09-12 15:50:00,109.61,110.05,109.36,109.62,2791983.0,107.2112,107.6416,106.9667,107.221,2791983.0
2023-09-13 09:30:00,108.32,111.2,108.2,111.12,2216179.0,105.9494,108.7664,105.832,108.6881,2216179.0
2023-09-13 09:40:00,111.07,111.8,110.78,111.06,1610083.0,108.6392,109.3533,108.3556,108.6295,1610083.0
2023-09-13 09:50:00,111.05,111.19,110.08,110.24,854354.0,108.6197,108.7566,107.6709,107.8274,854354.0
2023-09-13 10:00:00,110.24,110.27,109.62,109.72,675664.0,107.8274,107.8567,107.221,107.3188,675664.0
2023-09-13 10:10:00,109.74,109.9,109.41,109.79,475827.0,107.3383,107.4948,107.0156,107.3872,475827.0
2023-09-13 10:20:00,109.78,110.32,109.71,110.25,475228.0,107.3775,107.9056,107.309,107.8372,475228.0
2023-09-13 10:30:00,110.25,110.58,110.05,110.31,406706.0,107.8372,108.16,107.6416,107.8959,406706.0
2023-09-13 10:40:00,110.32,110.86,110.19,110.84,515146.0,107.9056,108.4338,107.7785,108.4143,515146.0
2023-09-13 10:50:00,110.84,111.25,110.78,110.82,553144.0,108.4143,108.8153,108.3556,108.3947,553144.0
2023-09-13 11:00:00,110.82,111.0,110.31,110.94,359628.0,108.3947,108.5708,107.8959,108.5121,359628.0
2023-09-13 11:10:00,110.93,111.24,110.82,111.2,265017.0,108.5023,108.8055,108.3947,108.7664,265017.0
2023-09-13 11:20:00,111.2,111.49,111.16,111.37,395559.0,108.7664,109.05,108.7273,108.9327,395559.0
2023-09-13 11:30:00,111.35,111.69,111.28,111.66,370679.0,108.9131,109.2457,108.8446,109.2163,370679.0
2023-09-13 11:40:00,111.67,111.8,111.47,111.57,456506.0,109.2261,109.3533,109.0305,109.1283,456506.0
2023-09-13 11:50:00,111.56,111.94,111.37,111.89,529990.0,109.1185,109.4902,108.9327,109.4413,529990.0
2023-09-13 12:00:00,111.89,111.96,111.03,111.07,506730.0,109.4413,109.5098,108.6001,108.6392,506730.0
2023-09-13 12:10:00,111.07,111.66,110.99,111.55,487613.0,108.6392,109.2163,108.561,109.1087,487613.0
2023-09-13 12:20:00,111.55,111.82,111.53,111.58,377384.0,109.1087,109.3728,109.0892,109.1381,377384.0
2023-09-13 12:30:00,111.59,111.8,111.53,111.67,190559.0,109.1479,109.3533,109.0892,109.2261,190559.0
2023-09-13 12:40:00,111.67,111.96,111.66,111.88,254618.0,109.2261,109.5098,109.2163,109.4315,254618.0
2023-09-13 12:50:00,111.89,112.3,111.85,112.21,416479.0,109.4413,109.8423,109.4022,109.7543,416479.0
2023-09-13 13:00:00,112.22,112.46,112.16,112.4,433811.0,109.7641,109.9988,109.7054,109.9401,433811.0
2023-09-13 13:10:00,112.41,112.57,112.23,112.52,419420.0,109.9499,110.1064,109.7738,110.0575,419420.0
2023-09-13 13:20:00,112.51,112.86,112.51,112.71,433004.0,110.0477,110.3901,110.0477,110.2433,433004.0
2023-09-13 13:30:00,112.71,112.82,112.57,112.7,333744.0,110.2433,110.3509,110.1064,110.2336,333744.0
2023-09-13 13:40:00,112.7,112.79,112.41,112.45,465700.0,110.2336,110.3216,109.9499,109.989,465700.0
2023-09-13 13:50:00,112.45,112.64,112.28,112.4,416353.0,109.989,110.1749,109.8228,109.9401,416353.0
2023-09-13 14:00:00,112.41,112.91,112.4,112.84,311849.0,109.9499,110.439,109.9401,110.3705,311849.0
2023-09-13 14:10:00,112.85,112.94,112.61,112.65,315853.0,110.3803,110.4683,110.1455,110.1847,315853.0
2023-09-13 14:20:00,112.65,112.66,112.16,112.34,467532.0,110.1847,110.1944,109.7054,109.8814,467532.0
2023-09-13 14:30:00,112.33,112.43,111.98,111.99,334949.0,109.8717,109.9695,109.5293,109.5391,334949.0
2023-09-13 14:40:00,111.99,112.27,111.98,112.17,294638.0,109.5391,109.813,109.5293,109.7152,294638.0
2023-09-13 14:50:00,112.15,112.36,111.88,112.14,315099.0,109.6956,109.901,109.4315,109.6858,315099.0
2023-09-13 15:00:00,112.14,112.24,111.96,112.02,204240.0,109.6858,109.7836,109.5098,109.5684,204240.0
2023-09-13 15:10:00,112.02,112.43,112.0,112.3,300553.0,109.5684,109.9695,109.5489,109.8423,300553.0
2023-09-13 15:20:00,112.31,112.38,112.14,112.38,270511.0,109.8521,109.9206,109.6858,109.9206,270511.0
2023-09-13 15:30:00,112.38,112.68,112.3,112.31,406406.0,109.9206,110.214,109.8423,109.8521,406406.0
2023-09-13 15:40:00,112.31,112.51,112.17,112.37,505851.0,109.8521,110.0477,109.7152,109.9108,505851.0
2023-09-13 15:50:00,112.36,112.37,111.82,111.83,1379000.0,109.901,109.9108,109.3728,109.3826,1379000.0
2023-09-14 09:30:00,113.5,113.8,111.95,112.95,833360.0,111.0161,111.3095,109.5,110.4781,833360.0
2023-09-14 09:40:00,112.94,114.08,112.69,113.76,1144839.0,110.4683,111.5834,110.2238,111.2704,1144839.0
2023-09-14 09:50:00,113.76,113.95,113.39,113.86,686700.0,111.2704,111.4562,110.9085,111.3682,686700.0
2023-09-14 10:00:00,113.86,114.45,113.73,114.15,962133.0,111.3682,111.9453,111.241,111.6518,962133.0
2023-09-14 10:10:00,114.14,114.17,113.38,113.52,569568.0,111.642,111.6714,110.8987,111.0356,569568.0
2023-09-14 10:20:00,113.53,114.09,113.52,114.04,295669.0,111.0454,111.5931,111.0356,111.5442,295669.0
2023-09-14 10:30:00,114.05,114.2,113.9,114.14,244323.0,111.554,111.7007,111.4073,111.642,244323.0
2023-09-14 10:40:00,114.15,114.37,114.06,114.18,358446.0,111.6518,111.867,111.5638,111.6812,358446.0
2023-09-14 10:50:00,114.19,114.22,113.81,113.88,337104.0,111.691,111.7203,111.3193,111.3877,337104.0
2023-09-14 11:00:00,113.88,113.99,113.76,113.88,312458.0,111.3877,111.4953,111.2704,111.3877,312458.0
2023-09-14 11:10:00,113.88,114.0,113.78,113.96,183575.0,111.3877,111.5051,111.2899,111.466,183575.0
2023-09-14 11:20:00,113.95,114.44,113.87,114.3,403571.0,111.4562,111.9355,111.378,111.7985,403571.0
2023-09-14 11:30:00,114.31,114.46,114.09,114.1,303821.0,111.8083,111.955,111.5931,111.6029,303821.0
2023-09-14 11:40:00,114.1,114.26,113.78,114.25,268560.0,111.6029,111.7594,111.2899,111.7496,268560.0
2023-09-14 11:50:00,114.26,114.64,114.25,114.56,329675.0,111.7594,112.1311,111.7496,112.0529,329675.0
2023-09-14 12:00:00,114.57,114.86,114.26,114.74,353254.0,112.0626,112.3463,111.7594,112.2289,353254.0
2023-09-14 12:10:00,114.73,114.94,114.63,114.94,309062.0,112.2191,112.4245,112.1213,112.4245,309062.0
2023-09-14 12:20:00,114.93,115.05,114.76,115.04,469143.0,112.4148,112.5321,112.2485,112.5223,469143.0
2023-09-14 12:30:00,115.04,115.14,114.64,114.72,371918.0,112.5223,112.6202,112.1311,112.2094,371918.0
2023-09-14 12:40:00,114.74,114.91,114.39,114.67,264092.0,112.2289,112.3952,111.8866,112.1604,264092.0
2023-09-14 12:50:00,114.68,114.73,114.45,114.69,265304.0,112.1702,112.2191,111.9453,112.18,265304.0
2023-09-14 13:00:00,114.69,114.69,114.15,114.22,356059.0,112.18,112.18,111.6518,111.7203,356059.0
2023-09-14 13:10:00,114.21,114.32,114.1,114.28,182617.0,111.7105,111.8181,111.6029,111.779,182617.0
2023-09-14 13:20:00,114.28,114.49,114.23,114.39,172943.0,111.779,111.9844,111.7301,111.8866,172943.0
2023-09-14 13:30:00,114.41,114.57,114.26,114.39,156063.0,111.9061,112.0626,111.7594,111.8866,156063.0
2023-09-14 13:40:00,114.38,114.57,114.32,114.37,137855.0,111.8768,112.0626,111.8181,111.867,137855.0
2023-09-14 13:50:00,114.37,114.4,114.24,114.29,108057.0,111.867,111.8964,111.7399,111.7888,108057.0
2023-09-14 14:00:00,114.28,114.5,114.24,114.4,141659.0,111.779,111.9942,111.7399,111.8964,141659.0
2023-09-14 14:10:00,114.39,114.52,114.26,114.52,157705.0,111.8866,112.0137,111.7594,112.0137,157705.0
2023-09-14 14:20:00,114.52,114.64,114.37,114.57,156708.0,112.0137,112.1311,111.867,112.0626,156708.0
2023-09-14 14:30:00,114.57,114.67,114.47,114.62,122798.0,112.0626,112.1604,111.9648,112.1115,122798.0
2023-09-14 14:40:00,114.62,114.77,114.59,114.7,160868.0,112.1115,112.2583,112.0822,112.1898,160868.0
2023-09-14 14:50:00,114.69,114.79,114.64,114.73,177920.0,112.18,112.2778,112.1311,112.2191,177920.0
2023-09-14 15:00:00,114.73,114.96,114.7,114.89,249869.0,112.2191,112.4441,112.1898,112.3756,249869.0
2023-09-14 15:10:00,114.89,114.9,114.46,114.56,187418.0,112.3756,112.3854,111.955,112.0529,187418.0
2023-09-14 15:20:00,114.55,114.58,114.11,114.16,224216.0,112.0431,112.0724,111.6127,111.6616,224216.0
2023-09-14 15:30:00,114.16,114.24,114.04,114.12,271052.0,111.6616,111.7399,111.5442,111.6225,271052.0
2023-09-14 15:40:00,114.12,114.18,114.01,114.06,337427.0,111.6225,111.6812,111.5149,111.5638,337427.0
2023-09-14 15:50:00,114.06,114.1,113.64,113.69,1052696.0,111.5638,111.6029,111.153,111.2019,1052696.0
2023-09-15 09:30:00,114.25,115.2,113.76,114.76,1501556.0,111.7496,112.6788,111.2704,112.2485,1501556.0
2023-09-15 09:40:00,114.69,114.8,113.76,114.24,417089.0,112.18,112.2876,111.2704,111.7399,417089.0
2023-09-15 09:50:00,114.23,114.83,114.15,114.36,268799.0,111.7301,112.3169,111.6518,111.8572,268799.0
2023-09-15 10:00:00,114.36,114.64,113.63,113.67,250477.0,111.8572,112.1311,111.1432,111.1823,250477.0
2023-09-15 10:10:00,113.65,113.74,113.28,113.4,228439.0,111.1628,111.2508,110.8009,110.9182,228439.0
2023-09-15 10:20:00,113.41,113.84,113.36,113.71,259476.0,110.928,111.3486,110.8791,111.2215,259476.0
2023-09-15 10:30:00,113.69,113.96,113.63,113.92,158211.0,111.2019,111.466,111.1432,111.4269,158211.0
2023-09-15 10:40:00,113.92,114.19,113.85,114.14,150029.0,111.4269,111.691,111.3584,111.642,150029.0
2023-09-15 10:50:00,114.16,114.29,113.36,113.36,229717.0,111.6616,111.7888,110.8791,110.8791,229717.0
2023-09-15 11:00:00,113.38,113.84,113.03,113.33,361311.0,110.8987,111.3486,110.5563,110.8498,361311.0
2023-09-15 11:10:00,113.33,113.47,113.13,113.18,177533.0,110.8498,110.9867,110.6541,110.7031,177533.0
2023-09-15 11:20:00,113.19,113.22,113.04,113.18,145543.0,110.7128,110.7422,110.5661,110.7031,145543.0
2023-09-15 11:30:00,113.18,113.31,112.55,112.56,292406.0,110.7031,110.8302,110.0868,110.0966,292406.0
2023-09-15 11:40:00,112.55,112.76,112.5,112.69,270091.0,110.0868,110.2922,110.0379,110.2238,270091.0
2023-09-15 11:50:00,112.69,113.01,112.5,112.89,227913.0,110.2238,110.5368,110.0379,110.4194,227913.0
2023-09-15 12:00:00,112.9,113.11,112.86,112.99,144766.0,110.4292,110.6346,110.3901,110.5172,144766.0
2023-09-15 12:10:00,113.0,113.08,112.86,112.98,135860.0,110.527,110.6052,110.3901,110.5074,135860.0
2023-09-15 12:20:00,112.98,113.25,112.94,113.15,128054.0,110.5074,110.7715,110.4683,110.6737,128054.0
2023-09-15 12:30:00,113.15,113.44,113.13,113.41,174089.0,110.6737,110.9574,110.6541,110.928,174089.0
2023-09-15 12:40:00,113.4,113.5,113.32,113.48,87918.0,110.9182,111.0161,110.84,110.9965,87918.0
2023-09-15 12:50:00,113.48,113.65,113.4,113.63,140991.0,110.9965,111.1628,110.9182,111.1432,140991.0
2023-09-15 13:00:00,113.64,113.68,113.4,113.41,158044.0,111.153,111.1921,110.9182,110.928,158044.0
2023-09-15 13:10:00,113.4,113.67,113.38,113.39,149268.0,110.9182,111.1823,110.8987,110.9085,149268.0
2023-09-15 13:20:00,113.4,113.46,113.27,113.38,110257.0,110.9182,110.9769,110.7911,110.8987,110257.0
2023-09-15 13:30:00,113.38,113.62,113.21,113.55,113907.0,110.8987,111.1334,110.7324,111.065,113907.0
2023-09-15 13:40:00,113.57,113.64,113.51,113.58,155987.0,111.0845,111.153,111.0258,111.0943,155987.0
2023-09-15 13:50:00,113.59,113.85,113.53,113.81,211872.0,111.1041,111.3584,111.0454,111.3193,211872.0
2023-09-15 14:00:00,113.82,113.82,113.55,113.62,254906.0,111.329,111.329,111.065,111.1334,254906.0
2023-09-15 14:10:00,113.62,113.92,113.6,113.83,158043.0,111.1334,111.4269,111.1139,111.3388,158043.0
2023-09-15 14:20:00,113.83,113.92,113.74,113.79,114885.0,111.3388,111.4269,111.2508,111.2997,114885.0
2023-09-15 14:30:00,113.79,114.19,113.79,114.19,182570.0,111.2997,111.691,111.2997,111.691,182570.0
2023-09-15 14:40:00,114.19,114.5,114.15,114.48,214151.0,111.691,111.9942,111.6518,111.9746,214151.0
2023-09-15 14:50:00,114.49,114.99,114.47,114.98,387934.0,111.9844,112.4734,111.9648,112.4637,387934.0
2023-09-15 15:00:00,114.97,115.07,114.62,114.89,483005.0,112.4539,112.5517,112.1115,112.3756,483005.0
2023-09-15 15:10:00,114.9,114.93,114.65,114.72,217641.0,112.3854,112.4148,112.1409,112.2094,217641.0
2023-09-15 15:20:00,114.73,114.83,114.6,114.7,207080.0,112.2191,112.3169,112.092,112.1898,207080.0
2023-09-15 15:30:00,114.7,114.76,114.05,114.09,342615.0,112.1898,112.2485,111.554,111.5931,342615.0
2023-09-15 15:40:00,114.08,114.53,114.06,114.21,441580.0,111.5834,112.0235,111.5638,111.7105,441580.0
2023-09-15 15:50:00,114.21,114.28,113.85,113.91,949111.0,111.7105,111.779,111.3584,111.4171,949111.0
2023-09-18 09:30:00,113.42,114.13,113.38,113.96,386361.0,110.9378,111.6323,110.8987,111.466,386361.0
2023-09-18 09:40:00,113.94,114.23,113.49,113.89,231310.0,111.4464,111.7301,111.0063,111.3975,231310.0
2023-09-18 09:50:00,113.87,114.47,113.59,114.02,401239.0,111.378,111.9648,111.1041,111.5247,401239.0
2023-09-18 10:00:00,114.05,114.11,113.66,113.84,179339.0,111.554,111.6127,111.1726,111.3486,179339.0
2023-09-18 10:10:00,113.83,114.18,113.73,114.0,195423.0,111.3388,111.6812,111.241,111.5051,195423.0
2023-09-18 10:20:00,114.01,114.14,113.6,113.73,117956.0,111.5149,111.642,111.1139,111.241,117956.0
2023-09-18 10:30:00,113.73,113.84,113.51,113.59,122188.0,111.241,111.3486,111.0258,111.1041,122188.0
2023-09-18 10:40:00,113.59,113.62,113.42,113.55,112281.0,111.1041,111.1334,110.9378,111.065,112281.0
2023-09-18 10:50:00,113.56,113.6,113.23,113.34,111312.0,111.0747,111.1139,110.752,110.8596,111312.0
2023-09-18 11:00:00,113.34,113.52,113.34,113.44,88911.0,110.8596,111.0356,110.8596,110.9574,88911.0
2023-09-18 11:10:00,113.43,113.52,113.23,113.4,106824.0,110.9476,111.0356,110.752,110.9182,106824.0
2023-09-18 11:20:00,113.4,113.58,113.37,113.57,64899.0,110.9182,111.0943,110.8889,111.0845,64899.0
2023-09-18 11:30:00,113.59,113.77,113.52,113.63,83606.0,111.1041,111.2801,111.0356,111.1432,83606.0
2023-09-18 11:40:00,113.64,113.66,113.53,113.59,59599.0,111.153,111.1726,111.0454,111.1041,59599.0
2023-09-18 11:50:00,113.59,113.79,113.5,113.53,90219.0,111.1041,111.2997,111.0161,111.0454,90219.0
2023-09-18 12:00:00,113.52,113.61,113.33,113.46,72865.0,111.0356,111.1236,110.8498,110.9769,72865.0
2023-09-18 12:10:00,113.46,113.47,113.25,113.31,99169.0,110.9769,110.9867,110.7715,110.8302,99169.0
2023-09-18 12:20:00,113.3,113.39,113.14,113.14,60087.0,110.8204,110.9085,110.6639,110.6639,60087.0
2023-09-18 12:30:00,113.17,113.25,112.85,112.86,138530.0,110.6933,110.7715,110.3803,110.3901,138530.0
2023-09-18 12:40:00,112.86,113.07,112.81,112.9,132438.0,110.3901,110.5955,110.3412,110.4292,132438.0
2023-09-18 12:50:00,112.89,112.9,112.54,112.59,160345.0,110.4194,110.4292,110.0771,110.126,160345.0
2023-09-18 13:00:00,112.59,112.66,112.21,112.33,230834.0,110.126,110.1944,109.7543,109.8717,230834.0
2023-09-18 13:10:00,112.33,112.36,112.05,112.13,176919.0,109.8717,109.901,109.5978,109.676,176919.0
2023-09-18 13:20:00,112.13,112.24,112.04,112.1,193522.0,109.676,109.7836,109.588,109.6467,193522.0
2023-09-18 13:30:00,112.12,112.18,111.86,111.86,228469.0,109.6663,109.7249,109.4119,109.4119,228469.0
2023-09-18 13:40:00,111.87,111.94,111.72,111.85,269485.0,109.4217,109.4902,109.275,109.4022,269485.0
2023-09-18 13:50:00,111.86,111.94,111.59,111.62,348020.0,109.4119,109.4902,109.1479,109.1772,348020.0
2023-09-18 14:00:00,111.62,112.16,111.58,112.09,307727.0,109.1772,109.7054,109.1381,109.6369,307727.0
2023-09-18 14:10:00,112.1,112.22,111.95,112.21,194399.0,109.6467,109.7641,109.5,109.7543,194399.0
2023-09-18 14:20:00,112.21,112.32,111.94,112.09,312623.0,109.7543,109.8619,109.4902,109.6369,312623.0
2023-09-18 14:30:00,112.09,112.39,112.08,112.37,170190.0,109.6369,109.9303,109.6271,109.9108,170190.0
2023-09-18 14:40:00,112.39,112.58,112.35,112.45,175711.0,109.9303,110.1162,109.8912,109.989,175711.0
2023-09-18 14:50:00,112.46,112.5,112.16,112.21,203217.0,109.9988,110.0379,109.7054,109.7543,203217.0
2023-09-18 15:00:00,112.21,112.34,112.07,112.29,143184.0,109.7543,109.8814,109.6173,109.8325,143184.0
2023-09-18 15:10:00,112.31,112.48,112.14,112.38,189193.0,109.8521,110.0184,109.6858,109.9206,189193.0
2023-09-18 15:20:00,112.39,112.43,112.21,112.37,172692.0,109.9303,109.9695,109.7543,109.9108,172692.0
2023-09-18 15:30:00,112.37,112.38,112.1,112.15,213608.0,109.9108,109.9206,109.6467,109.6956,213608.0
2023-09-18 15:40:00,112.15,112.32,112.11,112.12,281991.0,109.6956,109.8619,109.6565,109.6663,281991.0
2023-09-18 15:50:00,112.12,112.26,112.08,112.23,799931.0,109.6663,109.8032,109.6271,109.7738,799931.0
2023-09-19 09:30:00,112.48,113.74,112.31,113.28,566287.0,110.0184,111.2508,109.8521,110.8009,566287.0
2023-09-19 09:40:00,113.28,113.43,112.49,112.56,283049.0,110.8009,110.9476,110.0282,110.0966,283049.0
2023-09-19 09:50:00,112.58,112.87,112.46,112.55,219571.0,110.1162,110.3998,109.9988,110.0868,219571.0
2023-09-19 10:00:00,112.54,112.75,111.73,111.8,233960.0,110.0771,110.2825,109.2848,109.3533,233960.0
2023-09-19 10:10:00,111.78,112.1,111.71,112.04,175955.0,109.3337,109.6467,109.2652,109.588,175955.0
2023-09-19 10:20:00,112.05,112.3,112.0,112.26,150122.0,109.5978,109.8423,109.5489,109.8032,150122.0
2023-09-19 10:30:00,112.25,112.35,112.09,112.1,147526.0,109.7934,109.8912,109.6369,109.6467,147526.0
2023-09-19 10:40:00,112.09,112.37,112.04,112.08,102917.0,109.6369,109.9108,109.588,109.6271,102917.0
2023-09-19 10:50:00,112.09,112.24,112.02,112.2,215018.0,109.6369,109.7836,109.5684,109.7445,215018.0
2023-09-19 11:00:00,112.2,112.58,112.18,112.52,131454.0,109.7445,110.1162,109.7249,110.0575,131454.0
2023-09-19 11:10:00,112.51,112.58,112.28,112.32,136153.0,110.0477,110.1162,109.8228,109.8619,136153.0
2023-09-19 11:20:00,112.33,112.35,111.83,111.91,169013.0,109.8717,109.8912,109.3826,109.4608,169013.0
2023-09-19 11:30:00,111.91,112.18,111.82,112.15,234447.0,109.4608,109.7249,109.3728,109.6956,234447.0
2023-09-19 11:40:00,112.16,112.24,111.9,112.12,119694.0,109.7054,109.7836,109.4511,109.6663,119694.0
2023-09-19 11:50:00,112.12,112.32,111.97,112.19,75881.0,109.6663,109.8619,109.5195,109.7347,75881.0
2023-09-19 12:00:00,112.2,112.35,112.11,112.18,77974.0,109.7445,109.8912,109.6565,109.7249,77974.0
2023-09-19 12:10:00,112.17,112.56,112.14,112.54,126189.0,109.7152,110.0966,109.6858,110.0771,126189.0
2023-09-19 12:20:00,112.53,112.56,112.36,112.4,66428.0,110.0673,110.0966,109.901,109.9401,66428.0
2023-09-19 12:30:00,112.41,112.69,112.35,112.61,117071.0,109.9499,110.2238,109.8912,110.1455,117071.0
2023-09-19 12:40:00,112.6,112.73,112.44,112.51,73879.0,110.1357,110.2629,109.9793,110.0477,73879.0
2023-09-19 12:50:00,112.53,112.63,112.44,112.48,108599.0,110.0673,110.1651,109.9793,110.0184,108599.0
2023-09-19 13:00:00,112.47,112.5,112.32,112.37,95649.0,110.0086,110.0379,109.8619,109.9108,95649.0
2023-09-19 13:10:00,112.41,112.53,112.3,112.35,90003.0,109.9499,110.0673,109.8423,109.8912,90003.0
2023-09-19 13:20:00,112.33,112.43,112.19,112.25,73913.0,109.8717,109.9695,109.7347,109.7934,73913.0
2023-09-19 13:30:00,112.25,112.43,112.24,112.43,81783.0,109.7934,109.9695,109.7836,109.9695,81783.0
2023-09-19 13:40:00,112.43,112.7,112.42,112.65,102868.0,109.9695,110.2336,109.9597,110.1847,102868.0
2023-09-19 13:50:00,112.66,112.81,112.63,112.66,100800.0,110.1944,110.3412,110.1651,110.1944,100800.0
2023-09-19 14:00:00,112.66,112.81,112.58,112.6,76483.0,110.1944,110.3412,110.1162,110.1357,76483.0
2023-09-19 14:10:00,112.62,112.63,112.49,112.6,56561.0,110.1553,110.1651,110.0282,110.1357,56561.0
2023-09-19 14:20:00,112.64,112.82,112.6,112.77,54743.0,110.1749,110.3509,110.1357,110.302,54743.0
2023-09-19 14:30:00,112.77,113.1,112.76,112.97,112547.0,110.302,110.6248,110.2922,110.4977,112547.0
2023-09-19 14:40:00,112.97,113.02,112.86,112.89,65037.0,110.4977,110.5466,110.3901,110.4194,65037.0
2023-09-19 14:50:00,112.87,112.92,112.76,112.76,74298.0,110.3998,110.4487,110.2922,110.2922,74298.0
2023-09-19 15:00:00,112.74,112.82,112.63,112.73,80292.0,110.2727,110.3509,110.1651,110.2629,80292.0
2023-09-19 15:10:00,112.72,112.74,112.51,112.64,93325.0,110.2531,110.2727,110.0477,110.1749,93325.0
2023-09-19 15:20:00,112.63,112.75,112.51,112.7,107962.0,110.1651,110.2825,110.0477,110.2336,107962.0
2023-09-19 15:30:00,112.7,112.75,112.54,112.62,110884.0,110.2336,110.2825,110.0771,110.1553,110884.0
2023-09-19 15:40:00,112.62,112.82,112.61,112.8,231784.0,110.1553,110.3509,110.1455,110.3314,231784.0
2023-09-19 15:50:00,112.8,112.84,112.59,112.79,642773.0,110.3314,110.3705,110.126,110.3216,642773.0
2023-09-20 09:30:00,112.81,113.24,112.46,113.07,369189.0,110.3412,110.7617,109.9988,110.5955,369189.0
2023-09-20 09:40:00,113.14,113.71,113.1,113.28,209133.0,110.6639,111.2215,110.6248,110.8009,209133.0
2023-09-20 09:50:00,113.3,113.98,113.16,113.77,253340.0,110.8204,111.4855,110.6835,111.2801,253340.0
2023-09-20 10:00:00,113.75,113.96,113.53,113.79,162423.0,111.2606,111.466,111.0454,111.2997,162423.0
2023-09-20 10:10:00,113.79,113.8,113.42,113.63,104113.0,111.2997,111.3095,110.9378,111.1432,104113.0
2023-09-20 10:20:00,113.61,113.76,113.49,113.65,67105.0,111.1236,111.2704,111.0063,111.1628,67105.0
2023-09-20 10:30:00,113.64,113.78,113.44,113.66,87381.0,111.153,111.2899,110.9574,111.1726,87381.0
2023-09-20 10:40:00,113.65,113.8,113.58,113.61,73819.0,111.1628,111.3095,111.0943,111.1236,73819.0
2023-09-20 10:50:00,113.6,113.94,113.6,113.94,93286.0,111.1139,111.4464,111.1139,111.4464,93286.0
2023-09-20 11:00:00,113.93,114.11,113.87,114.04,134799.0,111.4366,111.6127,111.378,111.5442,134799.0
2023-09-20 11:10:00,114.02,114.23,113.87,113.87,134796.0,111.5247,111.7301,111.378,111.378,134796.0
2023-09-20 11:20:00,113.87,114.32,113.87,114.3,176144.0,111.378,111.8181,111.378,111.7985,176144.0
2023-09-20 11:30:00,114.3,114.63,114.3,114.5,194304.0,111.7985,112.1213,111.7985,111.9942,194304.0
2023-09-20 11:40:00,114.51,114.7,114.48,114.58,145827.0,112.0039,112.1898,111.9746,112.0724,145827.0
2023-09-20 11:50:00,114.58,114.6,114.39,114.54,90973.0,112.0724,112.092,111.8866,112.0333,90973.0
2023-09-20 12:00:00,114.54,114.55,114.36,114.38,83822.0,112.0333,112.0431,111.8572,111.8768,83822.0
2023-09-20 12:10:00,114.36,114.5,114.2,114.31,94992.0,111.8572,111.9942,111.7007,111.8083,94992.0
2023-09-20 12:20:00,114.32,114.37,114.19,114.26,74337.0,111.8181,111.867,111.691,111.7594,74337.0
2023-09-20 12:30:00,114.26,114.31,114.2,114.23,96158.0,111.7594,111.8083,111.7007,111.7301,96158.0
2023-09-20 12:40:00,114.24,114.27,114.05,114.12,99253.0,111.7399,111.7692,111.554,111.6225,99253.0
2023-09-20 12:50:00,114.11,114.11,114.02,114.04,104971.0,111.6127,111.6127,111.5247,111.5442,104971.0
2023-09-20 13:00:00,114.04,114.05,113.96,113.98,75342.0,111.5442,111.554,111.466,111.4855,75342.0
2023-09-20 13:10:00,113.98,114.03,113.82,113.89,85696.0,111.4855,111.5345,111.329,111.3975,85696.0
2023-09-20 13:20:00,113.89,113.94,113.71,113.71,69551.0,111.3975,111.4464,111.2215,111.2215,69551.0
2023-09-20 13:30:00,113.71,113.71,113.48,113.49,72989.0,111.2215,111.2215,110.9965,111.0063,72989.0
2023-09-20 13:40:00,113.47,113.52,113.39,113.43,59769.0,110.9867,111.0356,110.9085,110.9476,59769.0
2023-09-20 13:50:00,113.44,113.61,113.41,113.57,65259.0,110.9574,111.1236,110.928,111.0845,65259.0
2023-09-20 14:00:00,113.56,113.72,113.21,113.48,207694.0,111.0747,111.2312,110.7324,110.9965,207694.0
2023-09-20 14:10:00,113.46,113.75,113.37,113.64,92135.0,110.9769,111.2606,110.8889,111.153,92135.0
2023-09-20 14:20:00,113.65,114.15,113.6,114.04,141263.0,111.1628,111.6518,111.1139,111.5442,141263.0
2023-09-20 14:30:00,114.02,114.33,113.88,114.14,149363.0,111.5247,111.8279,111.3877,111.642,149363.0
2023-09-20 14:40:00,114.15,114.15,113.63,113.67,132025.0,111.6518,111.6518,111.1432,111.1823,132025.0
2023-09-20 14:50:00,113.63,113.88,113.52,113.59,122505.0,111.1432,111.3877,111.0356,111.1041,122505.0
2023-09-20 15:00:00,113.59,113.76,113.47,113.56,134727.0,111.1041,111.2704,110.9867,111.0747,134727.0
2023-09-20 15:10:00,113.57,113.72,113.3,113.36,139647.0,111.0845,111.2312,110.8204,110.8791,139647.0
2023-09-20 15:20:00,113.34,113.62,113.32,113.6,140739.0,110.8596,111.1334,110.84,111.1139,140739.0
2023-09-20 15:30:00,113.62,113.64,113.05,113.09,206879.0,111.1334,111.153,110.5759,110.615,206879.0
2023-09-20 15:40:00,113.1,113.23,112.9,113.04,243959.0,110.6248,110.752,110.4292,110.5661,243959.0
2023-09-20 15:50:00,113.02,113.11,112.85,112.89,566508.0,110.5466,110.6346,110.3803,110.4194,566508.0
2023-09-21 09:30:00,111.51,112.5,111.38,111.61,389842.0,109.0696,110.0379,108.9424,109.1674,389842.0
2023-09-21 09:40:00,111.63,112.09,111.51,111.83,261320.0,109.187,109.6369,109.0696,109.3826,261320.0
2023-09-21 09:50:00,111.83,111.9,111.4,111.58,253697.0,109.3826,109.4511,108.962,109.1381,253697.0
2023-09-21 10:00:00,111.6,111.86,111.49,111.74,232275.0,109.1576,109.4119,109.05,109.2946,232275.0
2023-09-21 10:10:00,111.76,111.85,111.42,111.6,131512.0,109.3141,109.4022,108.9816,109.1576,131512.0
2023-09-21 10:20:00,111.57,111.73,111.31,111.44,123006.0,109.1283,109.2848,108.874,109.0011,123006.0
2023-09-21 10:30:00,111.44,111.65,111.24,111.48,165779.0,109.0011,109.2065,108.8055,109.0403,165779.0
2023-09-21 10:40:00,111.47,111.53,111.06,111.06,112279.0,109.0305,109.0892,108.6295,108.6295,112279.0
2023-09-21 10:50:00,111.05,111.05,110.46,110.47,286922.0,108.6197,108.6197,108.0426,108.0524,286922.0
2023-09-21 11:00:00,110.5,111.05,110.49,110.94,155219.0,108.0817,108.6197,108.0719,108.5121,155219.0
2023-09-21 11:10:00,110.95,110.99,110.63,110.81,129978.0,108.5219,108.561,108.2089,108.3849,129978.0
2023-09-21 11:20:00,110.81,110.89,110.6,110.89,157963.0,108.3849,108.4632,108.1795,108.4632,157963.0
2023-09-21 11:30:00,110.89,111.14,110.82,110.97,144707.0,108.4632,108.7077,108.3947,108.5414,144707.0
2023-09-21 11:40:00,110.97,110.98,110.65,110.81,153683.0,108.5414,108.5512,108.2284,108.3849,153683.0
2023-09-21 11:50:00,110.81,110.97,110.65,110.68,108175.0,108.3849,108.5414,108.2284,108.2578,108175.0
2023-09-21 12:00:00,110.67,110.69,110.45,110.51,105789.0,108.248,108.2675,108.0328,108.0915,105789.0
2023-09-21 12:10:00,110.52,110.76,110.38,110.76,172506.0,108.1013,108.336,107.9643,108.336,172506.0
2023-09-21 12:20:00,110.75,110.8,110.51,110.53,112867.0,108.3262,108.3751,108.0915,108.1111,112867.0
2023-09-21 12:30:00,110.52,110.61,110.37,110.41,172488.0,108.1013,108.1893,107.9546,107.9937,172488.0
2023-09-21 12:40:00,110.41,110.53,110.28,110.48,123524.0,107.9937,108.1111,107.8665,108.0621,123524.0
2023-09-21 12:50:00,110.48,110.57,110.22,110.28,99367.0,108.0621,108.1502,107.8078,107.8665,99367.0
2023-09-21 13:00:00,110.28,110.59,110.24,110.53,134620.0,107.8665,108.1697,107.8274,108.1111,134620.0
2023-09-21 13:10:00,110.54,110.9,110.54,110.76,126573.0,108.1208,108.473,108.1208,108.336,126573.0
2023-09-21 13:20:00,110.75,110.88,110.71,110.83,70877.0,108.3262,108.4534,108.2871,108.4045,70877.0
2023-09-21 13:30:00,110.83,110.98,110.81,110.82,104111.0,108.4045,108.5512,108.3849,108.3947,104111.0
2023-09-21 13:40:00,110.84,110.94,110.79,110.86,80352.0,108.4143,108.5121,108.3654,108.4338,80352.0
2023-09-21 13:50:00,110.84,110.86,110.73,110.84,83942.0,108.4143,108.4338,108.3067,108.4143,83942.0
2023-09-21 14:00:00,110.84,110.86,110.65,110.7,117572.0,108.4143,108.4338,108.2284,108.2773,117572.0
2023-09-21 14:10:00,110.71,110.79,110.6,110.63,72244.0,108.2871,108.3654,108.1795,108.2089,72244.0
2023-09-21 14:20:00,110.62,110.76,109.33,110.36,1074449.0,108.1991,108.336,106.9373,107.9448,1074449.0
2023-09-21 14:30:00,110.36,110.71,110.19,110.59,332989.0,107.9448,108.2871,107.7785,108.1697,332989.0
2023-09-21 14:40:00,110.62,110.99,110.34,110.49,236248.0,108.1991,108.561,107.9252,108.0719,236248.0
2023-09-21 14:50:00,110.48,110.51,110.1,110.13,182361.0,108.0621,108.0915,107.6905,107.7198,182361.0
2023-09-21 15:00:00,110.12,110.26,109.85,109.9,155594.0,107.71,107.847,107.4459,107.4948,155594.0
2023-09-21 15:10:00,109.9,109.96,109.57,109.67,317146.0,107.4948,107.5535,107.1721,107.2699,317146.0
2023-09-21 15:20:00,109.67,109.73,109.49,109.56,204804.0,107.2699,107.3286,107.0938,107.1623,204804.0
2023-09-21 15:30:00,109.56,109.98,109.47,109.76,223612.0,107.1623,107.5731,107.0742,107.3579,223612.0
2023-09-21 15:40:00,109.77,109.99,109.66,109.68,274832.0,107.3677,107.5829,107.2601,107.2797,274832.0
2023-09-21 15:50:00,109.68,109.69,109.4,109.44,978896.0,107.2797,107.2894,107.0058,107.0449,978896.0
2023-09-22 09:30:00,109.99,110.6,109.14,109.15,581871.0,107.5829,108.1795,106.7515,106.7613,581871.0
2023-09-22 09:40:00,109.15,109.52,108.72,109.23,364766.0,106.7613,107.1232,106.3407,106.8395,364766.0
2023-09-22 09:50:00,109.23,109.35,108.51,108.81,514437.0,106.8395,106.9569,106.1353,106.4287,514437.0
2023-09-22 10:00:00,108.83,109.27,108.74,109.18,254284.0,106.4483,106.8786,106.3602,106.7906,254284.0
2023-09-22 10:10:00,109.17,109.5,108.69,109.16,384698.0,106.7808,107.1036,106.3113,106.771,384698.0
2023-09-22 10:20:00,109.15,109.38,109.06,109.27,256187.0,106.7613,106.9862,106.6732,106.8786,256187.0
2023-09-22 10:30:00,109.23,109.59,109.2,109.23,294878.0,106.8395,107.1916,106.8102,106.8395,294878.0
2023-09-22 10:40:00,109.23,109.41,109.07,109.26,262016.0,106.8395,107.0156,106.683,106.8688,262016.0
2023-09-22 10:50:00,109.26,109.57,109.25,109.57,196617.0,106.8688,107.1721,106.8591,107.1721,196617.0
2023-09-22 11:00:00,109.58,109.79,109.43,109.73,369525.0,107.1818,107.3872,107.0351,107.3286,369525.0
2023-09-22 11:10:00,109.73,110.09,109.7,110.02,282061.0,107.3286,107.6807,107.2992,107.6122,282061.0
2023-09-22 11:20:00,110.02,110.29,110.02,110.28,165726.0,107.6122,107.8763,107.6122,107.8665,165726.0
2023-09-22 11:30:00,110.29,110.36,110.06,110.28,235545.0,107.8763,107.9448,107.6513,107.8665,235545.0
2023-09-22 11:40:00,110.28,110.29,109.87,109.95,173613.0,107.8665,107.8763,107.4655,107.5437,173613.0
2023-09-22 11:50:00,109.96,110.07,109.7,109.71,119930.0,107.5535,107.6611,107.2992,107.309,119930.0
2023-09-22 12:00:00,109.71,109.71,109.46,109.54,111575.0,107.309,107.309,107.0645,107.1427,111575.0
2023-09-22 12:10:00,109.53,109.74,109.49,109.68,85298.0,107.1329,107.3383,107.0938,107.2797,85298.0
2023-09-22 12:20:00,109.68,109.79,109.55,109.77,96209.0,107.2797,107.3872,107.1525,107.3677,96209.0
2023-09-22 12:30:00,109.78,109.99,109.67,109.86,241873.0,107.3775,107.5829,107.2699,107.4557,241873.0
2023-09-22 12:40:00,109.87,109.97,109.76,109.83,82586.0,107.4655,107.5633,107.3579,107.4264,82586.0
2023-09-22 12:50:00,109.84,109.87,109.62,109.66,74409.0,107.4362,107.4655,107.221,107.2601,74409.0
2023-09-22 13:00:00,109.66,109.76,109.56,109.58,69773.0,107.2601,107.3579,107.1623,107.1818,69773.0
2023-09-22 13:10:00,109.58,109.67,109.49,109.51,98092.0,107.1818,107.2699,107.0938,107.1134,98092.0
2023-09-22 13:20:00,109.52,109.52,109.2,109.3,90544.0,107.1232,107.1232,106.8102,106.908,90544.0
2023-09-22 13:30:00,109.29,109.29,109.06,109.11,126704.0,106.8982,106.8982,106.6732,106.7221,126704.0
2023-09-22 13:40:00,109.11,109.15,108.87,109.0,149099.0,106.7221,106.7613,106.4874,106.6145,149099.0
2023-09-22 13:50:00,109.0,109.09,108.92,108.99,116484.0,106.6145,106.7026,106.5363,106.6048,116484.0
2023-09-22 14:00:00,108.99,109.07,108.93,109.01,100348.0,106.6048,106.683,106.5461,106.6243,100348.0
2023-09-22 14:10:00,109.01,109.01,108.68,108.71,97715.0,106.6243,106.6243,106.3015,106.3309,97715.0
2023-09-22 14:20:00,108.71,109.01,108.71,108.8,163495.0,106.3309,106.6243,106.3309,106.4189,163495.0
2023-09-22 14:30:00,108.81,109.02,108.8,108.92,88638.0,106.4287,106.6341,106.4189,106.5363,88638.0
2023-09-22 14:40:00,108.93,109.09,108.88,109.08,89636.0,106.5461,106.7026,106.4972,106.6928,89636.0
2023-09-22 14:50:00,109.07,109.15,109.04,109.12,82718.0,106.683,106.7613,106.6537,106.7319,82718.0
2023-09-22 15:00:00,109.11,109.61,109.1,109.59,124187.0,106.7221,107.2112,106.7123,107.1916,124187.0
2023-09-22 15:10:00,109.6,109.66,109.51,109.62,121691.0,107.2014,107.2601,107.1134,107.221,121691.0
2023-09-22 15:20:00,109.62,109.73,109.48,109.71,130798.0,107.221,107.3286,107.084,107.309,130798.0
2023-09-22 15:30:00,109.72,109.8,109.41,109.48,138563.0,107.3188,107.397,107.0156,107.084,138563.0
2023-09-22 15:40:00,109.49,109.53,109.07,109.11,201578.0,107.0938,107.1329,106.683,106.7221,201578.0
2023-09-22 15:50:00,109.1,109.14,108.91,109.01,540389.0,106.7123,106.7515,106.5265,106.6243,540389.0
2023-09-25 09:30:00,108.45,108.52,107.81,108.45,535673.0,106.0766,106.145,105.4506,106.0766,535673.0
2023-09-25 09:40:00,108.4,108.63,108.23,108.42,111159.0,106.0277,106.2526,105.8614,106.0472,111159.0
2023-09-25 09:50:00,108.42,108.49,107.98,108.03,117416.0,106.0472,106.1157,105.6169,105.6658,117416.0
2023-09-25 10:00:00,108.01,108.41,107.97,108.27,145698.0,105.6462,106.0374,105.6071,105.9005,145698.0
2023-09-25 10:10:00,108.27,108.65,108.25,108.28,131476.0,105.9005,106.2722,105.8809,105.9103,131476.0
2023-09-25 10:20:00,108.27,108.39,108.11,108.15,95248.0,105.9005,106.0179,105.744,105.7831,95248.0
2023-09-25 10:30:00,108.15,108.23,107.85,107.89,103257.0,105.7831,105.8614,105.4897,105.5288,103257.0
2023-09-25 10:40:00,107.89,108.0,107.7,107.73,137835.0,105.5288,105.6364,105.343,105.3723,137835.0
2023-09-25 10:50:00,107.7,107.79,107.53,107.53,144588.0,105.343,105.431,105.1767,105.1767,144588.0
2023-09-25 11:00:00,107.55,107.91,107.5,107.85,116795.0,105.1963,105.5484,105.1474,105.4897,116795.0
2023-09-25 11:10:00,107.84,108.24,107.84,108.19,121714.0,105.4799,105.8712,105.4799,105.8223,121714.0
2023-09-25 11:20:00,108.18,108.2,107.79,107.85,110771.0,105.8125,105.832,105.431,105.4897,110771.0
2023-09-25 11:30:00,107.83,107.92,107.73,107.78,137828.0,105.4701,105.5582,105.3723,105.4212,137828.0
2023-09-25 11:40:00,107.77,107.97,107.64,107.83,100955.0,105.4115,105.6071,105.2843,105.4701,100955.0
2023-09-25 11:50:00,107.82,107.92,107.72,107.79,102407.0,105.4604,105.5582,105.3625,105.431,102407.0
2023-09-25 12:00:00,107.78,107.87,107.68,107.78,123825.0,105.4212,105.5093,105.3234,105.4212,123825.0
2023-09-25 12:10:00,107.78,108.02,107.76,107.9,106845.0,105.4212,105.656,105.4017,105.5386,106845.0
2023-09-25 12:20:00,107.9,108.01,107.83,107.92,126789.0,105.5386,105.6462,105.4701,105.5582,126789.0
2023-09-25 12:30:00,107.92,107.96,107.74,107.77,79330.0,105.5582,105.5973,105.3821,105.4115,79330.0
2023-09-25 12:40:00,107.76,107.93,107.74,107.87,66270.0,105.4017,105.568,105.3821,105.5093,66270.0
2023-09-25 12:50:00,107.88,107.88,107.68,107.82,100387.0,105.519,105.519,105.3234,105.4604,100387.0
2023-09-25 13:00:00,107.81,107.95,107.66,107.86,62797.0,105.4506,105.5875,105.3039,105.4995,62797.0
2023-09-25 13:10:00,107.86,108.17,107.85,108.13,148394.0,105.4995,105.8027,105.4897,105.7636,148394.0
2023-09-25 13:20:00,108.12,108.13,107.85,107.91,92547.0,105.7538,105.7636,105.4897,105.5484,92547.0
2023-09-25 13:30:00,107.9,108.08,107.81,108.07,61328.0,105.5386,105.7147,105.4506,105.7049,61328.0
2023-09-25 13:40:00,108.05,108.18,108.0,108.14,98201.0,105.6853,105.8125,105.6364,105.7734,98201.0
2023-09-25 13:50:00,108.13,108.23,108.01,108.17,79531.0,105.7636,105.8614,105.6462,105.8027,79531.0
2023-09-25 14:00:00,108.17,108.27,108.11,108.11,72799.0,105.8027,105.9005,105.744,105.744,72799.0
2023-09-25 14:10:00,108.1,108.12,107.98,108.07,61048.0,105.7342,105.7538,105.6169,105.7049,61048.0
2023-09-25 14:20:00,108.07,108.1,107.84,107.92,54936.0,105.7049,105.7342,105.4799,105.5582,54936.0
2023-09-25 14:30:00,107.91,108.05,107.85,107.89,63961.0,105.5484,105.6853,105.4897,105.5288,63961.0
2023-09-25 14:40:00,107.89,108.03,107.83,107.87,82451.0,105.5288,105.6658,105.4701,105.5093,82451.0
2023-09-25 14:50:00,107.86,107.95,107.81,107.85,70434.0,105.4995,105.5875,105.4506,105.4897,70434.0
2023-09-25 15:00:00,107.84,107.89,107.55,107.64,153975.0,105.4799,105.5288,105.1963,105.2843,153975.0
2023-09-25 15:10:00,107.63,107.96,107.59,107.9,143250.0,105.2745,105.5973,105.2354,105.5386,143250.0
2023-09-25 15:20:00,107.9,107.98,107.74,107.86,104505.0,105.5386,105.6169,105.3821,105.4995,104505.0
2023-09-25 15:30:00,107.85,107.99,107.82,107.98,128933.0,105.4897,105.6266,105.4604,105.6169,128933.0
2023-09-25 15:40:00,108.0,108.04,107.91,108.04,240468.0,105.6364,105.6755,105.5484,105.6755,240468.0
2023-09-25 15:50:00,108.03,108.31,107.86,108.3,991242.0,105.6658,105.9396,105.4995,105.9299,991242.0
2023-09-26 09:30:00,107.14,107.4,106.16,106.33,491477.0,104.7952,105.0496,103.8367,104.003,491477.0
2023-09-26 09:40:00,106.34,106.53,106.07,106.22,289480.0,104.0127,104.1986,103.7487,103.8954,289480.0
2023-09-26 09:50:00,106.23,106.23,105.83,105.97,284318.0,103.9052,103.9052,103.5139,103.6508,284318.0
2023-09-26 10:00:00,105.96,106.05,105.59,105.6,270469.0,103.6411,103.7291,103.2792,103.2889,270469.0
2023-09-26 10:10:00,105.59,105.6,105.06,105.16,440398.0,103.2792,103.2889,102.7608,102.8586,440398.0
2023-09-26 10:20:00,105.15,105.48,105.1,105.23,318401.0,102.8488,103.1716,102.7999,102.927,318401.0
2023-09-26 10:30:00,105.24,105.39,104.94,105.29,415028.0,102.9368,103.0835,102.6434,102.9857,415028.0
2023-09-26 10:40:00,105.29,105.55,105.13,105.28,256031.0,102.9857,103.24,102.8292,102.9759,256031.0
2023-09-26 10:50:00,105.28,105.41,105.12,105.29,161105.0,102.9759,103.1031,102.8194,102.9857,161105.0
2023-09-26 11:00:00,105.3,105.34,104.89,104.93,156611.0,102.9955,103.0346,102.5945,102.6336,156611.0
2023-09-26 11:10:00,104.93,105.03,104.77,105.03,212278.0,102.6336,102.7314,102.4771,102.7314,212278.0
2023-09-26 11:20:00,105.04,105.05,104.51,104.63,250091.0,102.7412,102.751,102.2228,102.3402,250091.0
2023-09-26 11:30:00,104.63,104.88,104.54,104.69,288527.0,102.3402,102.5847,102.2521,102.3989,288527.0
2023-09-26 11:40:00,104.68,104.76,104.5,104.58,163880.0,102.3891,102.4673,102.213,102.2913,163880.0
2023-09-26 11:50:00,104.58,104.7,104.31,104.61,371344.0,102.2913,102.4086,102.0272,102.3206,371344.0
2023-09-26 12:00:00,104.63,104.76,104.51,104.73,296549.0,102.3402,102.4673,102.2228,102.438,296549.0
2023-09-26 12:10:00,104.73,104.76,104.63,104.66,282488.0,102.438,102.4673,102.3402,102.3695,282488.0
2023-09-26 12:20:00,104.66,104.75,104.5,104.7,149951.0,102.3695,102.4575,102.213,102.4086,149951.0
2023-09-26 12:30:00,104.69,104.96,104.6,104.96,143225.0,102.3989,102.663,102.3108,102.663,143225.0
2023-09-26 12:40:00,104.96,104.97,104.82,104.95,103535.0,102.663,102.6727,102.526,102.6532,103535.0
2023-09-26 12:50:00,104.94,105.05,104.9,104.91,96082.0,102.6434,102.751,102.6043,102.614,96082.0
2023-09-26 13:00:00,104.91,105.16,104.81,105.15,114905.0,102.614,102.8586,102.5162,102.8488,114905.0
2023-09-26 13:10:00,105.17,105.24,104.91,104.93,125782.0,102.8684,102.9368,102.614,102.6336,125782.0
2023-09-26 13:20:00,104.93,105.24,104.92,104.99,147705.0,102.6336,102.9368,102.6238,102.6923,147705.0
2023-09-26 13:30:00,104.97,105.02,104.78,104.83,100059.0,102.6727,102.7216,102.4869,102.5358,100059.0
2023-09-26 13:40:00,104.83,104.92,104.8,104.82,104680.0,102.5358,102.6238,102.5065,102.526,104680.0
2023-09-26 13:50:00,104.83,105.03,104.8,105.01,77816.0,102.5358,102.7314,102.5065,102.7119,77816.0
2023-09-26 14:00:00,105.01,105.15,104.88,105.1,104266.0,102.7119,102.8488,102.5847,102.7999,104266.0
2023-09-26 14:10:00,105.1,105.21,105.02,105.05,98793.0,102.7999,102.9075,102.7216,102.751,98793.0
2023-09-26 14:20:00,105.06,105.29,105.04,105.08,119603.0,102.7608,102.9857,102.7412,102.7803,119603.0
2023-09-26 14:30:00,105.09,105.09,104.94,104.97,109429.0,102.7901,102.7901,102.6434,102.6727,109429.0
2023-09-26 14:40:00,104.97,105.14,104.92,105.09,103493.0,102.6727,102.839,102.6238,102.7901,103493.0
2023-09-26 14:50:00,105.07,105.11,104.87,104.99,130780.0,102.7705,102.8097,102.5749,102.6923,130780.0
2023-09-26 15:00:00,104.99,105.09,104.92,105.03,109885.0,102.6923,102.7901,102.6238,102.7314,109885.0
2023-09-26 15:10:00,105.03,105.05,104.64,104.64,189746.0,102.7314,102.751,102.35,102.35,189746.0
2023-09-26 15:20:00,104.65,104.78,104.63,104.73,155975.0,102.3597,102.4869,102.3402,102.438,155975.0
2023-09-26 15:30:00,104.73,104.84,104.7,104.79,179368.0,102.438,102.5456,102.4086,102.4967,179368.0
2023-09-26 15:40:00,104.79,104.96,104.77,104.88,290853.0,102.4967,102.663,102.4771,102.5847,290853.0
2023-09-26 15:50:00,104.88,104.96,104.79,104.87,928607.0,102.5847,102.663,102.4967,102.5749,928607.0
2023-09-27 09:30:00,105.0,105.28,104.63,104.68,276290.0,102.7021,102.9759,102.3402,102.3891,276290.0
2023-09-27 09:40:00,104.68,105.06,104.38,104.96,219144.0,102.3891,102.7608,102.0956,102.663,219144.0
2023-09-27 09:50:00,104.95,105.04,104.79,104.93,139644.0,102.6532,102.7412,102.4967,102.6336,139644.0
2023-09-27 10:00:00,104.95,105.0,104.64,104.76,122259.0,102.6532,102.7021,102.35,102.4673,122259.0
2023-09-27 10:10:00,104.75,104.75,104.49,104.58,141889.0,102.4575,102.4575,102.2032,102.2913,141889.0
2023-09-27 10:20:00,104.58,104.69,104.38,104.43,183996.0,102.2913,102.3989,102.0956,102.1445,183996.0
2023-09-27 10:30:00,104.42,104.63,104.32,104.46,159954.0,102.1348,102.3402,102.037,102.1739,159954.0
2023-09-27 10:40:00,104.42,104.43,104.12,104.28,170814.0,102.1348,102.1445,101.8413,101.9978,170814.0
2023-09-27 10:50:00,104.21,104.21,103.82,103.97,361667.0,101.9294,101.9294,101.5479,101.6946,361667.0
2023-09-27 11:00:00,103.96,104.08,103.82,104.03,235613.0,101.6848,101.8022,101.5479,101.7533,235613.0
2023-09-27 11:10:00,104.03,104.19,103.85,103.86,122808.0,101.7533,101.9098,101.5772,101.587,122808.0
2023-09-27 11:20:00,103.86,103.94,103.73,103.88,153414.0,101.587,101.6653,101.4599,101.6066,153414.0
2023-09-27 11:30:00,103.88,103.99,103.78,103.88,89135.0,101.6066,101.7142,101.5088,101.6066,89135.0
2023-09-27 11:40:00,103.87,103.92,103.6,103.65,126915.0,101.5968,101.6457,101.3327,101.3816,126915.0
2023-09-27 11:50:00,103.67,103.74,103.48,103.73,135551.0,101.4012,101.4697,101.2153,101.4599,135551.0
2023-09-27 12:00:00,103.72,103.72,103.35,103.35,129430.0,101.4501,101.4501,101.0882,101.0882,129430.0
2023-09-27 12:10:00,103.36,103.55,103.35,103.39,120819.0,101.098,101.2838,101.0882,101.1273,120819.0
2023-09-27 12:20:00,103.38,103.7,103.36,103.7,115947.0,101.1175,101.4305,101.098,101.4305,115947.0
2023-09-27 12:30:00,103.7,104.17,103.68,103.94,228384.0,101.4305,101.8902,101.411,101.6653,228384.0
2023-09-27 12:40:00,103.94,104.19,103.9,104.19,75513.0,101.6653,101.9098,101.6261,101.9098,75513.0
2023-09-27 12:50:00,104.18,104.19,103.91,103.97,90344.0,101.9,101.9098,101.6359,101.6946,90344.0
2023-09-27 13:00:00,103.97,104.18,103.95,104.02,116020.0,101.6946,101.9,101.6751,101.7435,116020.0
2023-09-27 13:10:00,104.03,104.14,103.84,103.89,69491.0,101.7533,101.8609,101.5675,101.6164,69491.0
2023-09-27 13:20:00,103.88,103.9,103.73,103.81,47397.0,101.6066,101.6261,101.4599,101.5381,47397.0
2023-09-27 13:30:00,103.78,103.96,103.77,103.93,53223.0,101.5088,101.6848,101.499,101.6555,53223.0
2023-09-27 13:40:00,103.93,103.93,103.74,103.83,97307.0,101.6555,101.6555,101.4697,101.5577,97307.0
2023-09-27 13:50:00,103.83,103.99,103.75,103.91,77173.0,101.5577,101.7142,101.4794,101.6359,77173.0
2023-09-27 14:00:00,103.9,103.98,103.7,103.71,74534.0,101.6261,101.7044,101.4305,101.4403,74534.0
2023-09-27 14:10:00,103.68,103.84,103.64,103.71,92999.0,101.411,101.5675,101.3718,101.4403,92999.0
2023-09-27 14:20:00,103.71,103.95,103.64,103.95,116952.0,101.4403,101.6751,101.3718,101.6751,116952.0
2023-09-27 14:30:00,103.95,104.41,103.95,104.3,163437.0,101.6751,102.125,101.6751,102.0174,163437.0
2023-09-27 14:40:00,104.3,104.4,104.22,104.26,167446.0,102.0174,102.1152,101.9391,101.9783,167446.0
2023-09-27 14:50:00,104.25,104.46,104.22,104.41,114072.0,101.9685,102.1739,101.9391,102.125,114072.0
2023-09-27 15:00:00,104.4,104.89,104.38,104.87,207831.0,102.1152,102.5945,102.0956,102.5749,207831.0
2023-09-27 15:10:00,104.88,104.94,104.63,104.72,165095.0,102.5847,102.6434,102.3402,102.4282,165095.0
2023-09-27 15:20:00,104.72,104.92,104.64,104.82,131887.0,102.4282,102.6238,102.35,102.526,131887.0
2023-09-27 15:30:00,104.83,104.83,104.62,104.68,173183.0,102.5358,102.5358,102.3304,102.3891,173183.0
2023-09-27 15:40:00,104.69,104.7,104.25,104.42,219417.0,102.3989,102.4086,101.9685,102.1348,219417.0
2023-09-27 15:50:00,104.44,104.64,104.4,104.62,549661.0,102.1543,102.35,102.1152,102.3304,549661.0
2023-09-28 09:30:00,104.03,104.05,103.27,103.93,240306.0,101.7533,101.7729,101.0099,101.6555,240306.0
2023-09-28 09:40:00,103.95,104.18,103.8,103.91,143333.0,101.6751,101.9,101.5283,101.6359,143333.0
2023-09-28 09:50:00,103.9,104.39,103.88,104.35,105624.0,101.6261,102.1054,101.6066,102.0663,105624.0
2023-09-28 10:00:00,104.4,104.93,104.4,104.9,143964.0,102.1152,102.6336,102.1152,102.6043,143964.0
2023-09-28 10:10:00,104.89,104.89,104.41,104.68,123584.0,102.5945,102.5945,102.125,102.3891,123584.0
2023-09-28 10:20:00,104.67,104.91,104.65,104.85,96617.0,102.3793,102.614,102.3597,102.5554,96617.0
2023-09-28 10:30:00,104.84,105.17,104.65,105.14,195560.0,102.5456,102.8684,102.3597,102.839,195560.0
2023-09-28 10:40:00,105.19,105.26,105.03,105.14,113928.0,102.8879,102.9564,102.7314,102.839,113928.0
2023-09-28 10:50:00,105.16,105.26,105.04,105.22,65414.0,102.8586,102.9564,102.7412,102.9173,65414.0
2023-09-28 11:00:00,105.21,105.53,105.18,105.44,130664.0,102.9075,103.2205,102.8781,103.1324,130664.0
2023-09-28 11:10:00,105.44,105.51,105.32,105.43,115123.0,103.1324,103.2009,103.0151,103.1227,115123.0
2023-09-28 11:20:00,105.42,105.81,105.32,105.77,121521.0,103.1129,103.4943,103.0151,103.4552,121521.0
2023-09-28 11:30:00,105.78,105.83,105.62,105.75,111376.0,103.465,103.5139,103.3085,103.4357,111376.0
2023-09-28 11:40:00,105.75,106.09,105.74,106.0,186467.0,103.4357,103.7682,103.4259,103.6802,186467.0
2023-09-28 11:50:00,105.99,106.14,105.96,106.1,148657.0,103.6704,103.8171,103.6411,103.778,148657.0
2023-09-28 12:00:00,106.1,106.32,106.09,106.22,198335.0,103.778,103.9932,103.7682,103.8954,198335.0
2023-09-28 12:10:00,106.22,106.34,106.19,106.32,101024.0,103.8954,104.0127,103.866,103.9932,101024.0
2023-09-28 12:20:00,106.3,106.58,106.24,106.58,152713.0,103.9736,104.2475,103.9149,104.2475,152713.0
2023-09-28 12:30:00,106.57,106.6,106.43,106.48,119298.0,104.2377,104.2671,104.1008,104.1497,119298.0
2023-09-28 12:40:00,106.47,106.5,106.11,106.12,107080.0,104.1399,104.1692,103.7878,103.7976,107080.0
2023-09-28 12:50:00,106.13,106.21,105.87,105.96,106470.0,103.8073,103.8856,103.553,103.6411,106470.0
2023-09-28 13:00:00,105.96,106.04,105.7,105.83,72876.0,103.6411,103.7193,103.3868,103.5139,72876.0
2023-09-28 13:10:00,105.84,105.86,105.61,105.61,34253.0,103.5237,103.5433,103.2987,103.2987,34253.0
2023-09-28 13:20:00,105.61,105.74,105.56,105.6,54967.0,103.2987,103.4259,103.2498,103.2889,54967.0
2023-09-28 13:30:00,105.6,105.67,105.43,105.59,83937.0,103.2889,103.3574,103.1227,103.2792,83937.0
2023-09-28 13:40:00,105.6,105.74,105.48,105.69,80227.0,103.2889,103.4259,103.1716,103.377,80227.0
2023-09-28 13:50:00,105.7,105.75,105.62,105.73,74662.0,103.3868,103.4357,103.3085,103.4161,74662.0
2023-09-28 14:00:00,105.73,106.01,105.71,105.97,126770.0,103.4161,103.69,103.3965,103.6508,126770.0
2023-09-28 14:10:00,105.98,106.22,105.93,106.16,134842.0,103.6606,103.8954,103.6117,103.8367,134842.0
2023-09-28 14:20:00,106.18,106.27,106.06,106.23,86837.0,103.8563,103.9443,103.7389,103.9052,86837.0
2023-09-28 14:30:00,106.23,106.23,105.87,106.09,114603.0,103.9052,103.9052,103.553,103.7682,114603.0
2023-09-28 14:40:00,106.08,106.25,106.01,106.02,77199.0,103.7584,103.9247,103.69,103.6998,77199.0
2023-09-28 14:50:00,106.03,106.15,105.97,106.14,91609.0,103.7095,103.8269,103.6508,103.8171,91609.0
2023-09-28 15:00:00,106.14,106.28,106.11,106.23,94143.0,103.8171,103.9541,103.7878,103.9052,94143.0
2023-09-28 15:10:00,106.25,106.37,106.21,106.3,105735.0,103.9247,104.0421,103.8856,103.9736,105735.0
2023-09-28 15:20:00,106.3,106.51,106.27,106.5,109196.0,103.9736,104.179,103.9443,104.1692,109196.0
2023-09-28 15:30:00,106.5,106.5,106.03,106.03,151509.0,104.1692,104.1692,103.7095,103.7095,151509.0
2023-09-28 15:40:00,106.03,106.11,105.91,105.98,157945.0,103.7095,103.7878,103.5922,103.6606,157945.0
2023-09-28 15:50:00,105.99,106.23,105.98,106.16,475919.0,103.6704,103.9052,103.6606,103.8367,475919.0
2023-09-29 09:30:00,107.11,107.37,106.43,106.6,210266.0,104.7659,105.0202,104.1008,104.2671,210266.0
2023-09-29 09:40:00,106.57,106.6,106.19,106.45,173708.0,104.2377,104.2671,103.866,104.1203,173708.0
2023-09-29 09:50:00,106.45,106.5,106.24,106.36,123111.0,104.1203,104.1692,103.9149,104.0323,123111.0
2023-09-29 10:00:00,106.38,106.74,106.37,106.63,122858.0,104.0519,104.404,104.0421,104.2964,122858.0
2023-09-29 10:10:00,106.63,106.74,106.33,106.48,112699.0,104.2964,104.404,104.003,104.1497,112699.0
2023-09-29 10:20:00,106.48,106.52,106.0,106.1,107646.0,104.1497,104.1888,103.6802,103.778,107646.0
2023-09-29 10:30:00,106.09,106.27,106.06,106.1,90969.0,103.7682,103.9443,103.7389,103.778,90969.0
2023-09-29 10:40:00,106.12,106.19,105.94,106.09,109097.0,103.7976,103.866,103.6215,103.7682,109097.0
2023-09-29 10:50:00,106.06,106.24,105.85,105.9,204533.0,103.7389,103.9149,103.5335,103.5824,204533.0
2023-09-29 11:00:00,105.91,106.08,105.87,106.0,108902.0,103.5922,103.7584,103.553,103.6802,108902.0
2023-09-29 11:10:00,106.0,106.18,105.9,106.18,129085.0,103.6802,103.8563,103.5824,103.8563,129085.0
2023-09-29 11:20:00,106.18,106.47,106.12,106.14,97145.0,103.8563,104.1399,103.7976,103.8171,97145.0
2023-09-29 11:30:00,106.15,106.21,105.97,106.09,91219.0,103.8269,103.8856,103.6508,103.7682,91219.0
2023-09-29 11:40:00,106.09,106.26,106.0,106.24,111649.0,103.7682,103.9345,103.6802,103.9149,111649.0
2023-09-29 11:50:00,106.23,106.28,105.96,105.97,96721.0,103.9052,103.9541,103.6411,103.6508,96721.0
2023-09-29 12:00:00,105.96,106.05,105.84,105.98,69217.0,103.6411,103.7291,103.5237,103.6606,69217.0
2023-09-29 12:10:00,105.98,106.03,105.85,105.99,62263.0,103.6606,103.7095,103.5335,103.6704,62263.0
2023-09-29 12:20:00,105.98,106.1,105.92,106.01,64201.0,103.6606,103.778,103.6019,103.69,64201.0
2023-09-29 12:30:00,106.0,106.19,106.0,106.1,48353.0,103.6802,103.866,103.6802,103.778,48353.0
2023-09-29 12:40:00,106.09,106.21,105.92,106.0,58384.0,103.7682,103.8856,103.6019,103.6802,58384.0
2023-09-29 12:50:00,106.0,106.02,105.87,105.89,41356.0,103.6802,103.6998,103.553,103.5726,41356.0
2023-09-29 13:00:00,105.89,105.89,105.52,105.62,67259.0,103.5726,103.5726,103.2107,103.3085,67259.0
2023-09-29 13:10:00,105.63,105.66,105.38,105.43,61045.0,103.3183,103.3476,103.0738,103.1227,61045.0
2023-09-29 13:20:00,105.42,105.74,105.38,105.69,66159.0,103.1129,103.4259,103.0738,103.377,66159.0
2023-09-29 13:30:00,105.69,105.77,105.6,105.63,35668.0,103.377,103.4552,103.2889,103.3183,35668.0
2023-09-29 13:40:00,105.65,105.81,105.57,105.58,55895.0,103.3378,103.4943,103.2596,103.2694,55895.0
2023-09-29 13:50:00,105.59,105.73,105.43,105.43,45820.0,103.2792,103.4161,103.1227,103.1227,45820.0
2023-09-29 14:00:00,105.44,105.6,105.4,105.49,69826.0,103.1324,103.2889,103.0933,103.1814,69826.0
2023-09-29 14:10:00,105.49,105.67,105.46,105.6,49247.0,103.1814,103.3574,103.152,103.2889,49247.0
2023-09-29 14:20:00,105.6,105.8,105.5,105.53,68250.0,103.2889,103.4846,103.1911,103.2205,68250.0
2023-09-29 14:30:00,105.52,105.67,105.47,105.59,49522.0,103.2107,103.3574,103.1618,103.2792,49522.0
2023-09-29 14:40:00,105.6,105.81,105.58,105.72,57540.0,103.2889,103.4943,103.2694,103.4063,57540.0
2023-09-29 14:50:00,105.71,105.97,105.64,105.97,58332.0,103.3965,103.6508,103.3281,103.6508,58332.0
2023-09-29 15:00:00,105.98,106.05,105.68,105.7,84681.0,103.6606,103.7291,103.3672,103.3868,84681.0
2023-09-29 15:10:00,105.71,105.97,105.65,105.96,109089.0,103.3965,103.6508,103.3378,103.6411,109089.0
2023-09-29 15:20:00,105.95,106.02,105.8,105.97,123443.0,103.6313,103.6998,103.4846,103.6508,123443.0
2023-09-29 15:30:00,105.96,105.99,105.76,105.94,162413.0,103.6411,103.6704,103.4454,103.6215,162413.0
2023-09-29 15:40:00,105.94,106.06,105.81,106.06,180555.0,103.6215,103.7389,103.4943,103.7389,180555.0
2023-09-29 15:50:00,106.06,106.28,105.78,105.97,652732.0,103.7389,103.9541,103.465,103.6508,652732.0
2023-10-02 09:30:00,105.81,106.36,105.8,106.3,181443.0,103.4943,104.0323,103.4846,103.9736,181443.0
2023-10-02 09:40:00,106.28,106.69,106.24,106.39,146528.0,103.9541,104.3551,103.9149,104.0617,146528.0
2023-10-02 09:50:00,106.39,106.5,105.89,105.92,134737.0,104.0617,104.1692,103.5726,103.6019,134737.0
2023-10-02 10:00:00,105.91,106.24,105.7,105.84,90534.0,103.5922,103.9149,103.3868,103.5237,90534.0
2023-10-02 10:10:00,105.84,105.84,105.53,105.61,108703.0,103.5237,103.5237,103.2205,103.2987,108703.0
2023-10-02 10:20:00,105.6,105.76,105.47,105.51,79895.0,103.2889,103.4454,103.1618,103.2009,79895.0
2023-10-02 10:30:00,105.51,105.6,105.32,105.5,59622.0,103.2009,103.2889,103.0151,103.1911,59622.0
2023-10-02 10:40:00,105.49,105.57,105.29,105.47,67803.0,103.1814,103.2596,102.9857,103.1618,67803.0
2023-10-02 10:50:00,105.44,105.63,105.41,105.46,75206.0,103.1324,103.3183,103.1031,103.152,75206.0
2023-10-02 11:00:00,105.47,105.81,105.44,105.69,98775.0,103.1618,103.4943,103.1324,103.377,98775.0
2023-10-02 11:10:00,105.67,106.0,105.62,105.92,151305.0,103.3574,103.6802,103.3085,103.6019,151305.0
2023-10-02 11:20:00,105.91,106.37,105.9,106.27,111803.0,103.5922,104.0421,103.5824,103.9443,111803.0
2023-10-02 11:30:00,106.28,106.43,106.09,106.18,108926.0,103.9541,104.1008,103.7682,103.8563,108926.0
2023-10-02 11:40:00,106.17,106.26,105.87,106.0,93823.0,103.8465,103.9345,103.553,103.6802,93823.0
2023-10-02 11:50:00,106.01,106.13,105.59,105.67,72765.0,103.69,103.8073,103.2792,103.3574,72765.0
2023-10-02 12:00:00,105.64,105.65,105.39,105.42,60529.0,103.3281,103.3378,103.0835,103.1129,60529.0
2023-10-02 12:10:00,105.42,105.91,105.4,105.77,164570.0,103.1129,103.5922,103.0933,103.4552,164570.0
2023-10-02 12:20:00,105.76,105.95,105.75,105.87,74226.0,103.4454,103.6313,103.4357,103.553,74226.0
2023-10-02 12:30:00,105.85,105.96,105.77,105.92,37944.0,103.5335,103.6411,103.4552,103.6019,37944.0
2023-10-02 12:40:00,105.92,105.93,105.52,105.53,66448.0,103.6019,103.6117,103.2107,103.2205,66448.0
2023-10-02 12:50:00,105.54,105.81,105.5,105.75,54289.0,103.2303,103.4943,103.1911,103.4357,54289.0
2023-10-02 13:00:00,105.75,105.87,105.73,105.78,34048.0,103.4357,103.553,103.4161,103.465,34048.0
2023-10-02 13:10:00,105.77,105.99,105.67,105.97,47936.0,103.4552,103.6704,103.3574,103.6508,47936.0
2023-10-02 13:20:00,105.97,106.23,105.96,106.15,95301.0,103.6508,103.9052,103.6411,103.8269,95301.0
2023-10-02 13:30:00,106.17,106.26,106.11,106.2,58560.0,103.8465,103.9345,103.7878,103.8758,58560.0
2023-10-02 13:40:00,106.16,106.38,106.16,106.3,53652.0,103.8367,104.0519,103.8367,103.9736,53652.0
2023-10-02 13:50:00,106.29,106.44,106.24,106.29,55992.0,103.9638,104.1106,103.9149,103.9638,55992.0
2023-10-02 14:00:00,106.28,106.37,106.12,106.34,56954.0,103.9541,104.0421,103.7976,104.0127,56954.0
2023-10-02 14:10:00,106.34,106.59,106.31,106.45,58812.0,104.0127,104.2573,103.9834,104.1203,58812.0
2023-10-02 14:20:00,106.45,106.45,106.09,106.12,86435.0,104.1203,104.1203,103.7682,103.7976,86435.0
2023-10-02 14:30:00,106.13,106.2,106.04,106.15,63170.0,103.8073,103.8758,103.7193,103.8269,63170.0
2023-10-02 14:40:00,106.13,106.19,106.02,106.14,46305.0,103.8073,103.866,103.6998,103.8171,46305.0
2023-10-02 14:50:00,106.14,106.27,106.04,106.14,55402.0,103.8171,103.9443,103.7193,103.8171,55402.0
2023-10-02 15:00:00,106.14,106.24,106.01,106.22,79811.0,103.8171,103.9149,103.69,103.8954,79811.0
2023-10-02 15:10:00,106.24,106.24,106.03,106.09,95993.0,103.9149,103.9149,103.7095,103.7682,95993.0
2023-10-02 15:20:00,106.09,106.41,106.07,106.25,74864.0,103.7682,104.0812,103.7487,103.9247,74864.0
2023-10-02 15:30:00,106.25,106.35,106.12,106.22,120419.0,103.9247,104.0225,103.7976,103.8954,120419.0
2023-10-02 15:40:00,106.22,106.3,106.13,106.16,177162.0,103.8954,103.9736,103.8073,103.8367,177162.0
2023-10-02 15:50:00,106.15,106.74,106.14,106.72,595780.0,103.8269,104.404,103.8171,104.3844,595780.0
2023-10-03 09:30:00,106.42,106.5,105.59,105.61,169315.0,104.091,104.1692,103.2792,103.2987,169315.0
2023-10-03 09:40:00,105.64,106.04,105.44,106.02,132236.0,103.3281,103.7193,103.1324,103.6998,132236.0
2023-10-03 09:50:00,106.02,106.02,105.6,105.6,59255.0,103.6998,103.6998,103.2889,103.2889,59255.0
2023-10-03 10:00:00,105.62,105.65,104.95,105.04,159641.0,103.3085,103.3378,102.6532,102.7412,159641.0
2023-10-03 10:10:00,105.03,105.22,104.57,104.59,96917.0,102.7314,102.9173,102.2815,102.301,96917.0
2023-10-03 10:20:00,104.58,104.83,104.5,104.5,107260.0,102.2913,102.5358,102.213,102.213,107260.0
2023-10-03 10:30:00,104.48,104.82,104.45,104.52,135389.0,102.1935,102.526,102.1641,102.2326,135389.0
2023-10-03 10:40:00,104.5,104.67,104.35,104.48,106167.0,102.213,102.3793,102.0663,102.1935,106167.0
2023-10-03 10:50:00,104.47,104.57,104.4,104.48,105117.0,102.1837,102.2815,102.1152,102.1935,105117.0
2023-10-03 11:00:00,104.48,104.49,104.06,104.22,117250.0,102.1935,102.2032,101.7826,101.9391,117250.0
2023-10-03 11:10:00,104.24,104.28,103.98,103.99,149300.0,101.9587,101.9978,101.7044,101.7142,149300.0
2023-10-03 11:20:00,103.99,104.1,103.9,104.05,141311.0,101.7142,101.8218,101.6261,101.7729,141311.0
2023-10-03 11:30:00,104.03,104.12,103.85,103.89,91716.0,101.7533,101.8413,101.5772,101.6164,91716.0
2023-10-03 11:40:00,103.89,103.98,103.84,103.91,75404.0,101.6164,101.7044,101.5675,101.6359,75404.0
2023-10-03 11:50:00,103.91,104.09,103.9,104.01,124209.0,101.6359,101.812,101.6261,101.7337,124209.0
2023-10-03 12:00:00,103.99,104.2,103.99,104.04,131159.0,101.7142,101.9196,101.7142,101.7631,131159.0
2023-10-03 12:10:00,104.05,104.16,103.95,104.03,101413.0,101.7729,101.8805,101.6751,101.7533,101413.0
2023-10-03 12:20:00,104.04,104.16,103.92,104.07,115180.0,101.7631,101.8805,101.6457,101.7924,115180.0
2023-10-03 12:30:00,104.07,104.09,103.88,103.96,97781.0,101.7924,101.812,101.6066,101.6848,97781.0
2023-10-03 12:40:00,103.96,104.08,103.95,104.07,93839.0,101.6848,101.8022,101.6751,101.7924,93839.0
2023-10-03 12:50:00,104.06,104.19,103.99,104.11,95287.0,101.7826,101.9098,101.7142,101.8316,95287.0
2023-10-03 13:00:00,104.12,104.26,104.11,104.2,73919.0,101.8413,101.9783,101.8316,101.9196,73919.0
2023-10-03 13:10:00,104.2,104.31,104.08,104.13,96075.0,101.9196,102.0272,101.8022,101.8511,96075.0
2023-10-03 13:20:00,104.13,104.19,103.97,104.03,74945.0,101.8511,101.9098,101.6946,101.7533,74945.0
2023-10-03 13:30:00,104.03,104.13,103.94,103.99,130783.0,101.7533,101.8511,101.6653,101.7142,130783.0
2023-10-03 13:40:00,103.99,104.06,103.81,103.84,51871.0,101.7142,101.7826,101.5381,101.5675,51871.0
2023-10-03 13:50:00,103.85,103.88,103.54,103.65,89709.0,101.5772,101.6066,101.274,101.3816,89709.0
2023-10-03 14:00:00,103.63,103.86,103.63,103.75,93080.0,101.3621,101.587,101.3621,101.4794,93080.0
2023-10-03 14:10:00,103.77,103.81,103.63,103.72,56537.0,101.499,101.5381,101.3621,101.4501,56537.0
2023-10-03 14:20:00,103.7,103.91,103.66,103.89,70016.0,101.4305,101.6359,101.3914,101.6164,70016.0
2023-10-03 14:30:00,103.89,104.05,103.88,104.01,79471.0,101.6164,101.7729,101.6066,101.7337,79471.0
2023-10-03 14:40:00,104.0,104.25,103.96,104.16,145809.0,101.724,101.9685,101.6848,101.8805,145809.0
2023-10-03 14:50:00,104.15,104.31,104.01,104.23,189368.0,101.8707,102.0272,101.7337,101.9489,189368.0
2023-10-03 15:00:00,104.23,104.61,104.22,104.44,230720.0,101.9489,102.3206,101.9391,102.1543,230720.0
2023-10-03 15:10:00,104.43,104.52,104.22,104.51,137646.0,102.1445,102.2326,101.9391,102.2228,137646.0
2023-10-03 15:20:00,104.51,104.59,104.19,104.19,153275.0,102.2228,102.301,101.9098,101.9098,153275.0
2023-10-03 15:30:00,104.2,104.29,103.99,104.28,158869.0,101.9196,102.0076,101.7142,101.9978,158869.0
2023-10-03 15:40:00,104.29,104.54,104.29,104.37,190652.0,102.0076,102.2521,102.0076,102.0859,190652.0
2023-10-03 15:50:00,104.36,104.55,104.33,104.53,531283.0,102.0761,102.2619,102.0467,102.2424,531283.0
2023-10-04 09:30:00,104.96,105.81,104.5,105.64,349584.0,102.663,103.4943,102.213,103.3281,349584.0
2023-10-04 09:40:00,105.6,105.89,105.4,105.84,149590.0,103.2889,103.5726,103.0933,103.5237,149590.0
2023-10-04 09:50:00,105.82,106.1,105.64,105.91,175195.0,103.5041,103.778,103.3281,103.5922,175195.0
2023-10-04 10:00:00,105.89,106.11,105.7,106.01,174729.0,103.5726,103.7878,103.3868,103.69,174729.0
2023-10-04 10:10:00,106.02,106.41,106.0,106.15,428586.0,103.6998,104.0812,103.6802,103.8269,428586.0
2023-10-04 10:20:00,106.15,106.23,105.73,105.83,171838.0,103.8269,103.9052,103.4161,103.5139,171838.0
2023-10-04 10:30:00,105.84,106.17,105.84,105.99,186210.0,103.5237,103.8465,103.5237,103.6704,186210.0
2023-10-04 10:40:00,106.0,106.2,105.6,105.65,127756.0,103.6802,103.8758,103.2889,103.3378,127756.0
2023-10-04 10:50:00,105.65,105.92,105.64,105.89,140917.0,103.3378,103.6019,103.3281,103.5726,140917.0
2023-10-04 11:00:00,105.87,106.18,105.81,105.97,92190.0,103.553,103.8563,103.4943,103.6508,92190.0
2023-10-04 11:10:00,105.98,106.3,105.98,106.28,88934.0,103.6606,103.9736,103.6606,103.9541,88934.0
2023-10-04 11:20:00,106.27,106.4,106.07,106.19,114897.0,103.9443,104.0714,103.7487,103.866,114897.0
2023-10-04 11:30:00,106.18,106.49,106.12,106.39,127478.0,103.8563,104.1595,103.7976,104.0617,127478.0
2023-10-04 11:40:00,106.37,106.56,106.11,106.48,82837.0,104.0421,104.2279,103.7878,104.1497,82837.0
2023-10-04 11:50:00,106.47,106.63,106.29,106.53,167743.0,104.1399,104.2964,103.9638,104.1986,167743.0
2023-10-04 12:00:00,106.54,106.56,106.31,106.34,106650.0,104.2084,104.2279,103.9834,104.0127,106650.0
2023-10-04 12:10:00,106.34,106.44,106.24,106.36,118773.0,104.0127,104.1106,103.9149,104.0323,118773.0
2023-10-04 12:20:00,106.35,106.43,106.2,106.42,79679.0,104.0225,104.1008,103.8758,104.091,79679.0
2023-10-04 12:30:00,106.41,106.59,106.41,106.51,83081.0,104.0812,104.2573,104.0812,104.179,83081.0
2023-10-04 12:40:00,106.52,106.79,106.52,106.77,126136.0,104.1888,104.4529,104.1888,104.4333,126136.0
2023-10-04 12:50:00,106.77,106.78,106.59,106.68,91463.0,104.4333,104.4431,104.2573,104.3453,91463.0
2023-10-04 13:00:00,106.67,106.69,106.5,106.55,50747.0,104.3355,104.3551,104.1692,104.2182,50747.0
2023-10-04 13:10:00,106.53,106.61,106.49,106.53,83202.0,104.1986,104.2768,104.1595,104.1986,83202.0
2023-10-04 13:20:00,106.53,106.6,106.35,106.45,128528.0,104.1986,104.2671,104.0225,104.1203,128528.0
2023-10-04 13:30:00,106.45,106.6,106.42,106.59,78089.0,104.1203,104.2671,104.091,104.2573,78089.0
2023-10-04 13:40:00,106.61,106.61,106.49,106.59,68749.0,104.2768,104.2768,104.1595,104.2573,68749.0
2023-10-04 13:50:00,106.58,106.59,106.41,106.45,75090.0,104.2475,104.2573,104.0812,104.1203,75090.0
2023-10-04 14:00:00,106.44,106.45,106.28,106.32,63983.0,104.1106,104.1203,103.9541,103.9932,63983.0
2023-10-04 14:10:00,106.33,106.66,106.3,106.65,60109.0,104.003,104.3257,103.9736,104.316,60109.0
2023-10-04 14:20:00,106.65,106.65,106.35,106.47,68494.0,104.316,104.316,104.0225,104.1399,68494.0
2023-10-04 14:30:00,106.47,106.54,106.25,106.37,81919.0,104.1399,104.2084,103.9247,104.0421,81919.0
2023-10-04 14:40:00,106.38,106.61,106.34,106.57,62876.0,104.0519,104.2768,104.0127,104.2377,62876.0
2023-10-04 14:50:00,106.56,106.69,106.49,106.63,71008.0,104.2279,104.3551,104.1595,104.2964,71008.0
2023-10-04 15:00:00,106.64,106.74,106.56,106.72,85186.0,104.3062,104.404,104.2279,104.3844,85186.0
2023-10-04 15:10:00,106.71,106.99,106.69,106.97,139812.0,104.3747,104.6485,104.3551,104.629,139812.0
2023-10-04 15:20:00,106.97,106.98,106.75,106.81,112204.0,104.629,104.6387,104.4138,104.4725,112204.0
2023-10-04 15:30:00,106.82,107.21,106.77,107.08,184616.0,104.4822,104.8637,104.4333,104.7366,184616.0
2023-10-04 15:40:00,107.07,107.18,106.99,107.03,261685.0,104.7268,104.8344,104.6485,104.6876,261685.0
2023-10-04 15:50:00,107.02,107.3,106.87,107.05,809597.0,104.6779,104.9517,104.5311,104.7072,809597.0
2023-10-05 09:30:00,106.97,107.17,106.7,106.87,171191.0,104.629,104.8246,104.3649,104.5311,171191.0
2023-10-05 09:40:00,106.85,106.92,106.55,106.58,43515.0,104.5116,104.5801,104.2182,104.2475,43515.0
2023-10-05 09:50:00,106.58,106.8,106.45,106.59,61952.0,104.2475,104.4627,104.1203,104.2573,61952.0
2023-10-05 10:00:00,106.6,106.6,106.18,106.39,116503.0,104.2671,104.2671,103.8563,104.0617,116503.0
2023-10-05 10:10:00,106.35,106.72,106.28,106.72,80196.0,104.0225,104.3844,103.9541,104.3844,80196.0
2023-10-05 10:20:00,106.72,106.82,106.65,106.72,78974.0,104.3844,104.4822,104.316,104.3844,78974.0
2023-10-05 10:30:00,106.7,106.88,106.53,106.57,102016.0,104.3649,104.5409,104.1986,104.2377,102016.0
2023-10-05 10:40:00,106.55,106.8,106.44,106.6,99312.0,104.2182,104.4627,104.1106,104.2671,99312.0
2023-10-05 10:50:00,106.61,106.78,106.56,106.62,75979.0,104.2768,104.4431,104.2279,104.2866,75979.0
2023-10-05 11:00:00,106.64,106.71,106.57,106.7,59349.0,104.3062,104.3747,104.2377,104.3649,59349.0
2023-10-05 11:10:00,106.72,106.89,106.67,106.7,107296.0,104.3844,104.5507,104.3355,104.3649,107296.0
2023-10-05 11:20:00,106.69,107.15,106.69,107.03,95930.0,104.3551,104.805,104.3551,104.6876,95930.0
2023-10-05 11:30:00,107.04,107.13,106.87,106.96,108932.0,104.6974,104.7855,104.5311,104.6192,108932.0
2023-10-05 11:40:00,106.94,107.11,106.91,107.01,111293.0,104.5996,104.7659,104.5703,104.6681,111293.0
2023-10-05 11:50:00,106.99,107.27,106.97,107.15,97648.0,104.6485,104.9224,104.629,104.805,97648.0
2023-10-05 12:00:00,107.17,107.43,107.1,107.36,130568.0,104.8246,105.0789,104.7561,105.0104,130568.0
2023-10-05 12:10:00,107.35,107.44,107.32,107.42,108336.0,105.0006,105.0887,104.9713,105.0691,108336.0
2023-10-05 12:20:00,107.42,107.66,107.42,107.54,108803.0,105.0691,105.3039,105.0691,105.1865,108803.0
2023-10-05 12:30:00,107.55,107.72,107.46,107.65,160965.0,105.1963,105.3625,105.1082,105.2941,160965.0
2023-10-05 12:40:00,107.64,107.69,107.41,107.43,167617.0,105.2843,105.3332,105.0593,105.0789,167617.0
2023-10-05 12:50:00,107.44,107.5,107.3,107.37,74313.0,105.0887,105.1474,104.9517,105.0202,74313.0
2023-10-05 13:00:00,107.37,107.48,107.3,107.32,46708.0,105.0202,105.1278,104.9517,104.9713,46708.0
2023-10-05 13:10:00,107.34,107.59,107.3,107.54,56042.0,104.9909,105.2354,104.9517,105.1865,56042.0
2023-10-05 13:20:00,107.53,107.72,107.49,107.72,47956.0,105.1767,105.3625,105.1376,105.3625,47956.0
2023-10-05 13:30:00,107.72,107.92,107.57,107.89,109209.0,105.3625,105.5582,105.2158,105.5288,109209.0
2023-10-05 13:40:00,107.9,108.19,107.84,108.09,292287.0,105.5386,105.8223,105.4799,105.7245,292287.0
2023-10-05 13:50:00,108.07,108.13,107.91,108.08,170419.0,105.7049,105.7636,105.5484,105.7147,170419.0
2023-10-05 14:00:00,108.09,108.18,107.91,107.95,148471.0,105.7245,105.8125,105.5484,105.5875,148471.0
2023-10-05 14:10:00,107.94,108.21,107.91,108.15,123727.0,105.5777,105.8418,105.5484,105.7831,123727.0
2023-10-05 14:20:00,108.15,108.18,107.92,108.0,93907.0,105.7831,105.8125,105.5582,105.6364,93907.0
2023-10-05 14:30:00,108.01,108.27,107.99,108.26,110875.0,105.6462,105.9005,105.6266,105.8907,110875.0
2023-10-05 14:40:00,108.25,108.3,108.19,108.26,140184.0,105.8809,105.9299,105.8223,105.8907,140184.0
2023-10-05 14:50:00,108.26,108.34,108.2,108.26,149550.0,105.8907,105.969,105.832,105.8907,149550.0
2023-10-05 15:00:00,108.27,108.39,108.12,108.33,141907.0,105.9005,106.0179,105.7538,105.9592,141907.0
2023-10-05 15:10:00,108.33,108.34,108.05,108.23,121370.0,105.9592,105.969,105.6853,105.8614,121370.0
2023-10-05 15:20:00,108.23,108.38,108.08,108.33,124363.0,105.8614,106.0081,105.7147,105.9592,124363.0
2023-10-05 15:30:00,108.33,108.34,108.1,108.16,184335.0,105.9592,105.969,105.7342,105.7929,184335.0
2023-10-05 15:40:00,108.16,108.34,108.13,108.32,222869.0,105.7929,105.969,105.7636,105.9494,222869.0
2023-10-05 15:50:00,108.33,108.44,108.28,108.35,661427.0,105.9592,106.0668,105.9103,105.9788,661427.0
2023-10-06 09:30:00,107.93,108.85,107.88,108.07,243902.0,105.568,106.4678,105.519,105.7049,243902.0
2023-10-06 09:40:00,108.04,108.15,107.72,107.76,92131.0,105.6755,105.7831,105.3625,105.4017,92131.0
2023-10-06 09:50:00,107.72,107.96,107.58,107.96,98438.0,105.3625,105.5973,105.2256,105.5973,98438.0
2023-10-06 10:00:00,107.98,108.1,107.72,107.83,111785.0,105.6169,105.7342,105.3625,105.4701,111785.0
2023-10-06 10:10:00,107.85,108.58,107.85,108.26,120728.0,105.4897,106.2037,105.4897,105.8907,120728.0
2023-10-06 10:20:00,108.27,108.61,108.1,108.54,77078.0,105.9005,106.2331,105.7342,106.1646,77078.0
2023-10-06 10:30:00,108.58,108.82,108.58,108.64,121976.0,106.2037,106.4385,106.2037,106.2624,121976.0
2023-10-06 10:40:00,108.65,108.82,108.59,108.8,143270.0,106.2722,106.4385,106.2135,106.4189,143270.0
2023-10-06 10:50:00,108.83,108.94,108.6,108.94,123968.0,106.4483,106.5558,106.2233,106.5558,123968.0
2023-10-06 11:00:00,108.94,109.16,108.78,109.13,120432.0,106.5558,106.771,106.3993,106.7417,120432.0
2023-10-06 11:10:00,109.13,109.4,109.11,109.34,122726.0,106.7417,107.0058,106.7221,106.9471,122726.0
2023-10-06 11:20:00,109.36,109.65,109.25,109.46,96921.0,106.9667,107.2503,106.8591,107.0645,96921.0
2023-10-06 11:30:00,109.48,110.11,109.44,110.08,189524.0,107.084,107.7002,107.0449,107.6709,189524.0
2023-10-06 11:40:00,110.08,110.25,109.92,110.07,123701.0,107.6709,107.8372,107.5144,107.6611,123701.0
2023-10-06 11:50:00,110.07,110.38,109.89,110.24,120027.0,107.6611,107.9643,107.4851,107.8274,120027.0
2023-10-06 12:00:00,110.26,110.28,110.07,110.19,128742.0,107.847,107.8665,107.6611,107.7785,128742.0
2023-10-06 12:10:00,110.18,110.32,109.89,109.94,120129.0,107.7687,107.9056,107.4851,107.534,120129.0
2023-10-06 12:20:00,109.93,109.94,109.58,109.75,144969.0,107.5242,107.534,107.1818,107.3481,144969.0
2023-10-06 12:30:00,109.77,109.92,109.62,109.67,90873.0,107.3677,107.5144,107.221,107.2699,90873.0
2023-10-06 12:40:00,109.67,109.8,109.63,109.73,73926.0,107.2699,107.397,107.2307,107.3286,73926.0
2023-10-06 12:50:00,109.73,109.77,109.52,109.55,90042.0,107.3286,107.3677,107.1232,107.1525,90042.0
2023-10-06 13:00:00,109.54,109.72,109.51,109.65,69172.0,107.1427,107.3188,107.1134,107.2503,69172.0
2023-10-06 13:10:00,109.66,110.07,109.61,110.07,119964.0,107.2601,107.6611,107.2112,107.6611,119964.0
2023-10-06 13:20:00,110.07,110.23,109.94,110.07,95734.0,107.6611,107.8176,107.534,107.6611,95734.0
2023-10-06 13:30:00,110.07,110.35,110.04,110.34,102581.0,107.6611,107.935,107.6318,107.9252,102581.0
2023-10-06 13:40:00,110.35,110.36,110.13,110.19,97344.0,107.935,107.9448,107.7198,107.7785,97344.0
2023-10-06 13:50:00,110.18,110.22,110.09,110.15,96610.0,107.7687,107.8078,107.6807,107.7394,96610.0
2023-10-06 14:00:00,110.14,110.21,110.02,110.05,102486.0,107.7296,107.7981,107.6122,107.6416,102486.0
2023-10-06 14:10:00,110.05,110.09,109.84,109.96,81552.0,107.6416,107.6807,107.4362,107.5535,81552.0
2023-10-06 14:20:00,109.96,110.34,109.95,110.33,124786.0,107.5535,107.9252,107.5437,107.9154,124786.0
2023-10-06 14:30:00,110.33,110.44,110.22,110.42,78389.0,107.9154,108.023,107.8078,108.0035,78389.0
2023-10-06 14:40:00,110.43,110.52,110.32,110.38,68617.0,108.0132,108.1013,107.9056,107.9643,68617.0
2023-10-06 14:50:00,110.38,110.53,110.36,110.49,120583.0,107.9643,108.1111,107.9448,108.0719,120583.0
2023-10-06 15:00:00,110.5,110.51,110.3,110.35,110246.0,108.0817,108.0915,107.8861,107.935,110246.0
2023-10-06 15:10:00,110.34,110.35,110.14,110.17,108708.0,107.9252,107.935,107.7296,107.7589,108708.0
2023-10-06 15:20:00,110.17,110.25,110.1,110.22,117254.0,107.7589,107.8372,107.6905,107.8078,117254.0
2023-10-06 15:30:00,110.21,110.23,109.99,110.23,211355.0,107.7981,107.8176,107.5829,107.8176,211355.0
2023-10-06 15:40:00,110.23,110.35,110.12,110.28,182952.0,107.8176,107.935,107.71,107.8665,182952.0
2023-10-06 15:50:00,110.26,110.3,109.93,109.96,676563.0,107.847,107.8861,107.5242,107.5535,676563.0
2023-10-09 09:30:00,110.75,110.97,109.98,110.34,289203.0,108.3262,108.5414,107.5731,107.9252,289203.0
2023-10-09 09:40:00,110.34,110.61,110.04,110.2,112270.0,107.9252,108.1893,107.6318,107.7883,112270.0
2023-10-09 09:50:00,110.22,110.59,110.22,110.51,84827.0,107.8078,108.1697,107.8078,108.0915,84827.0
2023-10-09 10:00:00,110.53,110.76,110.34,110.44,132674.0,108.1111,108.336,107.9252,108.023,132674.0
2023-10-09 10:10:00,110.45,110.71,110.27,110.67,123930.0,108.0328,108.2871,107.8567,108.248,123930.0
2023-10-09 10:20:00,110.66,110.77,110.45,110.49,87657.0,108.2382,108.3458,108.0328,108.0719,87657.0
2023-10-09 10:30:00,110.5,110.51,109.98,110.03,103266.0,108.0817,108.0915,107.5731,107.622,103266.0
2023-10-09 10:40:00,110.04,110.32,109.82,109.84,74780.0,107.6318,107.9056,107.4166,107.4362,74780.0
2023-10-09 10:50:00,109.85,109.98,109.77,109.87,102117.0,107.4459,107.5731,107.3677,107.4655,102117.0
2023-10-09 11:00:00,109.86,109.89,109.55,109.6,91035.0,107.4557,107.4851,107.1525,107.2014,91035.0
2023-10-09 11:10:00,109.6,109.85,109.47,109.81,109582.0,107.2014,107.4459,107.0742,107.4068,109582.0
2023-10-09 11:20:00,109.83,110.27,109.76,110.24,60917.0,107.4264,107.8567,107.3579,107.8274,60917.0
2023-10-09 11:30:00,110.25,110.36,110.16,110.25,66463.0,107.8372,107.9448,107.7491,107.8372,66463.0
2023-10-09 11:40:00,110.25,110.28,110.04,110.06,55655.0,107.8372,107.8665,107.6318,107.6513,55655.0
2023-10-09 11:50:00,110.07,110.21,110.05,110.16,45604.0,107.6611,107.7981,107.6416,107.7491,45604.0
2023-10-09 12:00:00,110.16,110.32,110.07,110.23,61504.0,107.7491,107.9056,107.6611,107.8176,61504.0
2023-10-09 12:10:00,110.22,110.3,110.19,110.27,55290.0,107.8078,107.8861,107.7785,107.8567,55290.0
2023-10-09 12:20:00,110.26,110.27,110.05,110.09,50559.0,107.847,107.8567,107.6416,107.6807,50559.0
2023-10-09 12:30:00,110.09,110.32,110.09,110.16,54899.0,107.6807,107.9056,107.6807,107.7491,54899.0
2023-10-09 12:40:00,110.16,110.18,109.93,110.07,41134.0,107.7491,107.7687,107.5242,107.6611,41134.0
2023-10-09 12:50:00,110.08,110.11,109.82,109.91,72628.0,107.6709,107.7002,107.4166,107.5046,72628.0
2023-10-09 13:00:00,109.91,109.96,109.82,109.96,85585.0,107.5046,107.5535,107.4166,107.5535,85585.0
2023-10-09 13:10:00,109.96,110.06,109.92,110.04,88018.0,107.5535,107.6513,107.5144,107.6318,88018.0
2023-10-09 13:20:00,110.03,110.19,109.94,110.18,141607.0,107.622,107.7785,107.534,107.7687,141607.0
2023-10-09 13:30:00,110.18,110.41,110.18,110.37,79478.0,107.7687,107.9937,107.7687,107.9546,79478.0
2023-10-09 13:40:00,110.38,110.49,110.32,110.4,85756.0,107.9643,108.0719,107.9056,107.9839,85756.0
2023-10-09 13:50:00,110.41,110.46,110.33,110.46,63806.0,107.9937,108.0426,107.9154,108.0426,63806.0
2023-10-09 14:00:00,110.45,110.53,110.38,110.48,86279.0,108.0328,108.1111,107.9643,108.0621,86279.0
2023-10-09 14:10:00,110.48,110.48,110.17,110.21,102231.0,108.0621,108.0621,107.7589,107.7981,102231.0
2023-10-09 14:20:00,110.22,110.25,110.15,110.21,63398.0,107.8078,107.8372,107.7394,107.7981,63398.0
2023-10-09 14:30:00,110.2,110.24,109.95,109.99,106034.0,107.7883,107.8274,107.5437,107.5829,106034.0
2023-10-09 14:40:00,109.99,110.27,109.98,110.26,119268.0,107.5829,107.8567,107.5731,107.847,119268.0
2023-10-09 14:50:00,110.24,110.31,110.18,110.24,72359.0,107.8274,107.8959,107.7687,107.8274,72359.0
2023-10-09 15:00:00,110.24,110.31,110.11,110.22,80827.0,107.8274,107.8959,107.7002,107.8078,80827.0
2023-10-09 15:10:00,110.21,110.36,110.19,110.26,106456.0,107.7981,107.9448,107.7785,107.847,106456.0
2023-10-09 15:20:00,110.25,110.3,110.19,110.21,74759.0,107.8372,107.8861,107.7785,107.7981,74759.0
2023-10-09 15:30:00,110.21,110.25,110.12,110.19,120160.0,107.7981,107.8372,107.71,107.7785,120160.0
2023-10-09 15:40:00,110.19,110.26,110.08,110.25,144752.0,107.7785,107.847,107.6709,107.8372,144752.0
2023-10-09 15:50:00,110.25,110.36,110.19,110.34,581507.0,107.8372,107.9448,107.7785,107.9252,581507.0
2023-10-10 09:30:00,110.21,110.68,109.87,110.45,194757.0,107.7981,108.2578,107.4655,108.0328,194757.0
2023-10-10 09:40:00,110.47,110.58,109.82,109.98,238470.0,108.0524,108.16,107.4166,107.5731,238470.0
2023-10-10 09:50:00,109.98,110.42,109.93,110.41,75812.0,107.5731,108.0035,107.5242,107.9937,75812.0
2023-10-10 10:00:00,110.42,110.64,110.32,110.42,221988.0,108.0035,108.2186,107.9056,108.0035,221988.0
2023-10-10 10:10:00,110.42,110.52,110.34,110.47,99625.0,108.0035,108.1013,107.9252,108.0524,99625.0
2023-10-10 10:20:00,110.47,110.61,110.37,110.54,92461.0,108.0524,108.1893,107.9546,108.1208,92461.0
2023-10-10 10:30:00,110.53,110.71,110.34,110.35,98450.0,108.1111,108.2871,107.9252,107.935,98450.0
2023-10-10 10:40:00,110.37,110.37,109.97,110.11,125124.0,107.9546,107.9546,107.5633,107.7002,125124.0
2023-10-10 10:50:00,110.11,110.38,110.11,110.18,146395.0,107.7002,107.9643,107.7002,107.7687,146395.0
2023-10-10 11:00:00,110.19,110.65,110.16,110.54,146329.0,107.7785,108.2284,107.7491,108.1208,146329.0
2023-10-10 11:10:00,110.54,111.05,110.49,111.05,182809.0,108.1208,108.6197,108.0719,108.6197,182809.0
2023-10-10 11:20:00,111.05,111.06,110.86,110.88,109590.0,108.6197,108.6295,108.4338,108.4534,109590.0
2023-10-10 11:30:00,110.87,110.89,110.6,110.76,58072.0,108.4436,108.4632,108.1795,108.336,58072.0
2023-10-10 11:40:00,110.76,110.78,110.65,110.66,42345.0,108.336,108.3556,108.2284,108.2382,42345.0
2023-10-10 11:50:00,110.67,110.91,110.67,110.88,96132.0,108.248,108.4827,108.248,108.4534,96132.0
2023-10-10 12:00:00,110.9,110.91,110.55,110.61,80222.0,108.473,108.4827,108.1306,108.1893,80222.0
2023-10-10 12:10:00,110.61,110.8,110.57,110.8,79071.0,108.1893,108.3751,108.1502,108.3751,79071.0
2023-10-10 12:20:00,110.8,110.84,110.62,110.69,109371.0,108.3751,108.4143,108.1991,108.2675,109371.0
2023-10-10 12:30:00,110.69,110.75,110.6,110.72,58068.0,108.2675,108.3262,108.1795,108.2969,58068.0
2023-10-10 12:40:00,110.73,110.73,110.41,110.45,82003.0,108.3067,108.3067,107.9937,108.0328,82003.0
2023-10-10 12:50:00,110.44,110.52,110.4,110.5,41088.0,108.023,108.1013,107.9839,108.0817,41088.0
2023-10-10 13:00:00,110.51,110.51,110.06,110.19,107583.0,108.0915,108.0915,107.6513,107.7785,107583.0
2023-10-10 13:10:00,110.18,110.25,109.81,109.92,87719.0,107.7687,107.8372,107.4068,107.5144,87719.0
2023-10-10 13:20:00,109.91,110.04,109.87,110.04,64098.0,107.5046,107.6318,107.4655,107.6318,64098.0
2023-10-10 13:30:00,110.04,110.07,109.86,109.93,66949.0,107.6318,107.6611,107.4557,107.5242,66949.0
2023-10-10 13:40:00,109.94,110.06,109.86,109.96,72753.0,107.534,107.6513,107.4557,107.5535,72753.0
2023-10-10 13:50:00,109.95,109.97,109.82,109.87,78654.0,107.5437,107.5633,107.4166,107.4655,78654.0
2023-10-10 14:00:00,109.86,110.01,109.75,109.75,124723.0,107.4557,107.6024,107.3481,107.3481,124723.0
2023-10-10 14:10:00,109.76,109.84,109.67,109.8,78904.0,107.3579,107.4362,107.2699,107.397,78904.0
2023-10-10 14:20:00,109.81,109.95,109.73,109.86,65583.0,107.4068,107.5437,107.3286,107.4557,65583.0
2023-10-10 14:30:00,109.87,110.09,109.85,110.07,65454.0,107.4655,107.6807,107.4459,107.6611,65454.0
2023-10-10 14:40:00,110.06,110.3,110.0,110.19,73122.0,107.6513,107.8861,107.5926,107.7785,73122.0
2023-10-10 14:50:00,110.19,110.22,109.94,110.03,56354.0,107.7785,107.8078,107.534,107.622,56354.0
2023-10-10 15:00:00,110.03,110.2,110.0,110.19,52580.0,107.622,107.7883,107.5926,107.7785,52580.0
2023-10-10 15:10:00,110.19,110.22,110.08,110.1,82553.0,107.7785,107.8078,107.6709,107.6905,82553.0
2023-10-10 15:20:00,110.1,110.12,109.92,109.93,93010.0,107.6905,107.71,107.5144,107.5242,93010.0
2023-10-10 15:30:00,109.93,110.01,109.78,109.81,118061.0,107.5242,107.6024,107.3775,107.4068,118061.0
2023-10-10 15:40:00,109.81,109.94,109.8,109.93,141884.0,107.4068,107.534,107.397,107.5242,141884.0
2023-10-10 15:50:00,109.93,109.97,109.62,109.73,529712.0,107.5242,107.5633,107.221,107.3286,529712.0
2023-10-11 09:30:00,109.51,109.92,109.31,109.85,248965.0,107.5042,107.9066,107.3078,107.8379,248965.0
2023-10-11 09:40:00,109.82,109.87,109.34,109.85,135612.0,107.8085,107.8576,107.3373,107.8379,135612.0
2023-10-11 09:50:00,109.85,109.88,109.59,109.84,134171.0,107.8379,107.8674,107.5827,107.8281,134171.0
2023-10-11 10:00:00,109.84,109.92,109.58,109.91,97277.0,107.8281,107.9066,107.5729,107.8968,97277.0
2023-10-11 10:10:00,109.9,110.06,109.71,109.74,134891.0,107.887,108.0441,107.7005,107.7299,134891.0
2023-10-11 10:20:00,109.73,109.91,109.62,109.64,83917.0,107.7201,107.8968,107.6121,107.6318,83917.0
2023-10-11 10:30:00,109.64,109.65,109.45,109.65,79646.0,107.6318,107.6416,107.4453,107.6416,79646.0
2023-10-11 10:40:00,109.66,109.67,109.37,109.5,73594.0,107.6514,107.6612,107.3667,107.4943,73594.0
2023-10-11 10:50:00,109.51,109.89,109.5,109.79,90787.0,107.5042,107.8772,107.4943,107.779,90787.0
2023-10-11 11:00:00,109.8,109.84,109.53,109.64,95041.0,107.7888,107.8281,107.5238,107.6318,95041.0
2023-10-11 11:10:00,109.65,109.69,109.31,109.42,84883.0,107.6416,107.6809,107.3078,107.4158,84883.0
2023-10-11 11:20:00,109.41,109.55,109.39,109.41,68603.0,107.406,107.5434,107.3864,107.406,68603.0
2023-10-11 11:30:00,109.41,109.47,109.34,109.4,82673.0,107.406,107.4649,107.3373,107.3962,82673.0
2023-10-11 11:40:00,109.41,109.57,109.37,109.5,104727.0,107.406,107.5631,107.3667,107.4943,104727.0
2023-10-11 11:50:00,109.49,109.62,109.4,109.41,142289.0,107.4845,107.6121,107.3962,107.406,142289.0
2023-10-11 12:00:00,109.41,109.41,109.12,109.14,108019.0,107.406,107.406,107.1213,107.1409,108019.0
2023-10-11 12:10:00,109.15,109.23,109.06,109.22,90200.0,107.1507,107.2293,107.0624,107.2195,90200.0
2023-10-11 12:20:00,109.22,109.29,109.11,109.14,64993.0,107.2195,107.2882,107.1115,107.1409,64993.0
2023-10-11 12:30:00,109.14,109.28,109.11,109.28,57396.0,107.1409,107.2784,107.1115,107.2784,57396.0
2023-10-11 12:40:00,109.29,109.29,109.03,109.08,70241.0,107.2882,107.2882,107.0329,107.082,70241.0
2023-10-11 12:50:00,109.06,109.11,108.94,109.1,53265.0,107.0624,107.1115,106.9446,107.1017,53265.0
2023-10-11 13:00:00,109.11,109.16,109.01,109.09,54569.0,107.1115,107.1606,107.0133,107.0918,54569.0
2023-10-11 13:10:00,109.09,109.23,108.9,108.92,70408.0,107.0918,107.2293,106.9053,106.925,70408.0
2023-10-11 13:20:00,108.93,109.05,108.83,109.04,54832.0,106.9348,107.0526,106.8366,107.0428,54832.0
2023-10-11 13:30:00,109.04,109.04,108.84,108.95,60325.0,107.0428,107.0428,106.8464,106.9544,60325.0
2023-10-11 13:40:00,108.95,109.02,108.94,108.97,37042.0,106.9544,107.0231,106.9446,106.974,37042.0
2023-10-11 13:50:00,108.98,109.2,108.97,109.14,50514.0,106.9839,107.1998,106.974,107.1409,50514.0
2023-10-11 14:00:00,109.15,109.33,109.14,109.3,78128.0,107.1507,107.3275,107.1409,107.298,78128.0
2023-10-11 14:10:00,109.3,109.4,109.28,109.35,52238.0,107.298,107.3962,107.2784,107.3471,52238.0
2023-10-11 14:20:00,109.36,109.61,109.35,109.38,79671.0,107.3569,107.6023,107.3471,107.3765,79671.0
2023-10-11 14:30:00,109.39,109.63,109.38,109.57,70341.0,107.3864,107.622,107.3765,107.5631,70341.0
2023-10-11 14:40:00,109.56,109.62,109.5,109.56,51709.0,107.5532,107.6121,107.4943,107.5532,51709.0
2023-10-11 14:50:00,109.55,109.62,109.45,109.47,46337.0,107.5434,107.6121,107.4453,107.4649,46337.0
2023-10-11 15:00:00,109.48,109.56,109.43,109.5,45888.0,107.4747,107.5532,107.4256,107.4943,45888.0
2023-10-11 15:10:00,109.5,109.51,109.39,109.49,72822.0,107.4943,107.5042,107.3864,107.4845,72822.0
2023-10-11 15:20:00,109.48,109.57,109.44,109.53,88561.0,107.4747,107.5631,107.4354,107.5238,88561.0
2023-10-11 15:30:00,109.51,109.61,109.46,109.59,101479.0,107.5042,107.6023,107.4551,107.5827,101479.0
2023-10-11 15:40:00,109.6,109.75,109.52,109.7,152539.0,107.5925,107.7398,107.514,107.6907,152539.0
2023-10-11 15:50:00,109.71,109.77,109.59,109.63,489070.0,107.7005,107.7594,107.5827,107.622,489070.0
2023-10-12 09:30:00,109.95,110.21,109.66,109.89,244456.0,107.9361,108.1913,107.6514,107.8772,244456.0
2023-10-12 09:40:00,109.86,110.0,109.4,109.45,109287.0,107.8477,107.9852,107.3962,107.4453,109287.0
2023-10-12 09:50:00,109.43,109.76,109.37,109.4,102515.0,107.4256,107.7496,107.3667,107.3962,102515.0
2023-10-12 10:00:00,109.4,109.95,109.34,109.94,73498.0,107.3962,107.9361,107.3373,107.9263,73498.0
2023-10-12 10:10:00,109.93,110.37,109.92,109.96,181014.0,107.9165,108.3484,107.9066,107.9459,181014.0
2023-10-12 10:20:00,109.98,110.02,109.73,109.76,102826.0,107.9655,108.0048,107.7201,107.7496,102826.0
2023-10-12 10:30:00,109.76,109.8,109.51,109.71,73051.0,107.7496,107.7888,107.5042,107.7005,73051.0
2023-10-12 10:40:00,109.68,109.98,109.67,109.94,65754.0,107.671,107.9655,107.6612,107.9263,65754.0
2023-10-12 10:50:00,109.94,110.1,109.83,110.08,62099.0,107.9263,108.0833,107.8183,108.0637,62099.0
2023-10-12 11:00:00,110.07,110.3,109.9,110.3,68842.0,108.0539,108.2797,107.887,108.2797,68842.0
2023-10-12 11:10:00,110.3,110.77,110.3,110.55,152503.0,108.2797,108.7411,108.2797,108.5251,152503.0
2023-10-12 11:20:00,110.55,110.59,110.25,110.25,66657.0,108.5251,108.5644,108.2306,108.2306,66657.0
2023-10-12 11:30:00,110.25,110.39,110.15,110.34,49770.0,108.2306,108.368,108.1324,108.319,49770.0
2023-10-12 11:40:00,110.34,110.68,110.34,110.58,87650.0,108.319,108.6527,108.319,108.5546,87650.0
2023-10-12 11:50:00,110.58,110.7,110.42,110.55,69626.0,108.5546,108.6724,108.3975,108.5251,69626.0
2023-10-12 12:00:00,110.56,110.69,110.46,110.6,93113.0,108.5349,108.6625,108.4368,108.5742,93113.0
2023-10-12 12:10:00,110.6,110.75,110.51,110.75,77794.0,108.5742,108.7214,108.4858,108.7214,77794.0
2023-10-12 12:20:00,110.75,110.92,110.69,110.79,134290.0,108.7214,108.8883,108.6625,108.7607,134290.0
2023-10-12 12:30:00,110.8,110.84,110.63,110.83,65838.0,108.7705,108.8098,108.6036,108.8,65838.0
2023-10-12 12:40:00,110.84,110.92,110.64,110.86,105352.0,108.8098,108.8883,108.6135,108.8294,105352.0
2023-10-12 12:50:00,110.84,110.92,110.51,110.58,173152.0,108.8098,108.8883,108.4858,108.5546,173152.0
2023-10-12 13:00:00,110.58,110.6,110.04,110.1,96546.0,108.5546,108.5742,108.0244,108.0833,96546.0
2023-10-12 13:10:00,110.09,110.13,109.83,109.91,64149.0,108.0735,108.1128,107.8183,107.8968,64149.0
2023-10-12 13:20:00,109.92,110.06,109.88,109.95,60868.0,107.9066,108.0441,107.8674,107.9361,60868.0
2023-10-12 13:30:00,109.93,110.0,109.74,109.87,115636.0,107.9165,107.9852,107.7299,107.8576,115636.0
2023-10-12 13:40:00,109.87,109.95,109.64,109.65,54249.0,107.8576,107.9361,107.6318,107.6416,54249.0
2023-10-12 13:50:00,109.66,109.68,109.55,109.56,81667.0,107.6514,107.671,107.5434,107.5532,81667.0
2023-10-12 14:00:00,109.56,109.61,109.06,109.08,66762.0,107.5532,107.6023,107.0624,107.082,66762.0
2023-10-12 14:10:00,109.08,109.08,108.88,108.96,72070.0,107.082,107.082,106.8857,106.9642,72070.0
2023-10-12 14:20:00,108.95,109.21,108.95,109.14,82925.0,106.9544,107.2097,106.9544,107.1409,82925.0
2023-10-12 14:30:00,109.15,109.3,109.02,109.21,99163.0,107.1507,107.298,107.0231,107.2097,99163.0
2023-10-12 14:40:00,109.2,109.29,109.05,109.25,66852.0,107.1998,107.2882,107.0526,107.2489,66852.0
2023-10-12 14:50:00,109.26,109.26,109.09,109.12,62764.0,107.2587,107.2587,107.0918,107.1213,62764.0
2023-10-12 15:00:00,109.13,109.26,109.08,109.17,95113.0,107.1311,107.2587,107.082,107.1704,95113.0
2023-10-12 15:10:00,109.16,109.3,109.07,109.22,115779.0,107.1606,107.298,107.0722,107.2195,115779.0
2023-10-12 15:20:00,109.21,109.22,108.99,109.15,101781.0,107.2097,107.2195,106.9937,107.1507,101781.0
2023-10-12 15:30:00,109.14,109.31,109.09,109.26,143531.0,107.1409,107.3078,107.0918,107.2587,143531.0
2023-10-12 15:40:00,109.26,109.33,109.12,109.15,184353.0,107.2587,107.3275,107.1213,107.1507,184353.0
2023-10-12 15:50:00,109.15,109.32,109.0,109.13,592417.0,107.1507,107.3176,107.0035,107.1311,592417.0
2023-10-13 09:30:00,109.19,109.51,108.94,109.38,111001.0,107.19,107.5042,106.9446,107.3765,111001.0
2023-10-13 09:40:00,109.35,109.4,108.92,109.06,37236.0,107.3471,107.3962,106.925,107.0624,37236.0
2023-10-13 09:50:00,109.08,109.13,108.9,109.03,36666.0,107.082,107.1311,106.9053,107.0329,36666.0
2023-10-13 10:00:00,108.99,108.99,108.5,108.55,97610.0,106.9937,106.9937,106.5127,106.5617,97610.0
2023-10-13 10:10:00,108.56,108.56,108.18,108.35,114576.0,106.5716,106.5716,106.1985,106.3654,114576.0
2023-10-13 10:20:00,108.38,108.62,108.17,108.62,134873.0,106.3949,106.6305,106.1887,106.6305,134873.0
2023-10-13 10:30:00,108.63,108.97,108.6,108.95,78298.0,106.6403,106.974,106.6108,106.9544,78298.0
2023-10-13 10:40:00,108.93,109.04,108.85,108.88,62793.0,106.9348,107.0428,106.8562,106.8857,62793.0
2023-10-13 10:50:00,108.88,108.88,108.48,108.54,91948.0,106.8857,106.8857,106.493,106.5519,91948.0
2023-10-13 11:00:00,108.54,108.59,108.26,108.37,46256.0,106.5519,106.601,106.2771,106.385,46256.0
2023-10-13 11:10:00,108.37,108.5,108.23,108.4,61555.0,106.385,106.5127,106.2476,106.4145,61555.0
2023-10-13 11:20:00,108.41,108.41,108.03,108.18,104751.0,106.4243,106.4243,106.0513,106.1985,104751.0
2023-10-13 11:30:00,108.18,108.44,108.12,108.25,79103.0,106.1985,106.4538,106.1396,106.2672,79103.0
2023-10-13 11:40:00,108.22,108.33,108.13,108.2,55784.0,106.2378,106.3458,106.1494,106.2182,55784.0
2023-10-13 11:50:00,108.21,108.22,107.94,108.04,45409.0,106.228,106.2378,105.9629,106.0611,45409.0
2023-10-13 12:00:00,108.03,108.33,107.98,108.33,48530.0,106.0513,106.3458,106.0022,106.3458,48530.0
2023-10-13 12:10:00,108.33,108.54,108.31,108.54,46610.0,106.3458,106.5519,106.3261,106.5519,46610.0
2023-10-13 12:20:00,108.54,108.68,108.52,108.67,32117.0,106.5519,106.6894,106.5323,106.6795,32117.0
2023-10-13 12:30:00,108.66,108.82,108.62,108.68,35880.0,106.6697,106.8268,106.6305,106.6894,35880.0
2023-10-13 12:40:00,108.7,108.76,108.59,108.59,25200.0,106.709,106.7679,106.601,106.601,25200.0
2023-10-13 12:50:00,108.61,108.61,108.34,108.41,32614.0,106.6206,106.6206,106.3556,106.4243,32614.0
2023-10-13 13:00:00,108.4,108.51,108.24,108.26,28632.0,106.4145,106.5225,106.2574,106.2771,28632.0
2023-10-13 13:10:00,108.27,108.35,108.12,108.13,68967.0,106.2869,106.3654,106.1396,106.1494,68967.0
2023-10-13 13:20:00,108.14,108.24,107.84,107.9,51200.0,106.1592,106.2574,105.8647,105.9236,51200.0
2023-10-13 13:30:00,107.9,107.95,107.79,107.92,64028.0,105.9236,105.9727,105.8157,105.9433,64028.0
2023-10-13 13:40:00,107.92,108.24,107.92,108.07,121181.0,105.9433,106.2574,105.9433,106.0905,121181.0
2023-10-13 13:50:00,108.08,108.23,108.07,108.11,66454.0,106.1003,106.2476,106.0905,106.1298,66454.0
2023-10-13 14:00:00,108.1,108.19,107.94,107.99,70389.0,106.12,106.2083,105.9629,106.012,70389.0
2023-10-13 14:10:00,107.98,108.01,107.8,107.96,69602.0,106.0022,106.0316,105.8255,105.9825,69602.0
2023-10-13 14:20:00,107.98,108.11,107.88,108.07,58651.0,106.0022,106.1298,105.904,106.0905,58651.0
2023-10-13 14:30:00,108.09,108.38,108.07,108.17,55768.0,106.1102,106.3949,106.0905,106.1887,55768.0
2023-10-13 14:40:00,108.15,108.24,108.08,108.17,41381.0,106.1691,106.2574,106.1003,106.1887,41381.0
2023-10-13 14:50:00,108.16,108.42,108.16,108.39,50756.0,106.1789,106.4341,106.1789,106.4047,50756.0
2023-10-13 15:00:00,108.4,108.49,108.22,108.46,58554.0,106.4145,106.5028,106.2378,106.4734,58554.0
2023-10-13 15:10:00,108.44,108.64,108.35,108.42,87444.0,106.4538,106.6501,106.3654,106.4341,87444.0
2023-10-13 15:20:00,108.41,108.43,108.18,108.23,77623.0,106.4243,106.4439,106.1985,106.2476,77623.0
2023-10-13 15:30:00,108.25,108.34,108.13,108.16,117131.0,106.2672,106.3556,106.1494,106.1789,117131.0
2023-10-13 15:40:00,108.16,108.18,107.96,108.18,243384.0,106.1789,106.1985,105.9825,106.1985,243384.0
2023-10-13 15:50:00,108.17,108.33,108.12,108.28,598792.0,106.1887,106.3458,106.1396,106.2967,598792.0
2023-10-16 09:30:00,108.9,109.51,108.72,109.15,129439.0,106.9053,107.5042,106.7286,107.1507,129439.0
2023-10-16 09:40:00,109.14,109.25,108.42,108.43,53327.0,107.1409,107.2489,106.4341,106.4439,53327.0
2023-10-16 09:50:00,108.44,108.9,108.41,108.88,79762.0,106.4538,106.9053,106.4243,106.8857,79762.0
2023-10-16 10:00:00,108.9,109.09,108.75,109.04,112649.0,106.9053,107.0918,106.7581,107.0428,112649.0
2023-10-16 10:10:00,109.03,109.24,108.95,109.17,93568.0,107.0329,107.2391,106.9544,107.1704,93568.0
2023-10-16 10:20:00,109.18,109.34,109.06,109.3,120721.0,107.1802,107.3373,107.0624,107.298,120721.0
2023-10-16 10:30:00,109.31,109.47,109.17,109.22,98013.0,107.3078,107.4649,107.1704,107.2195,98013.0
2023-10-16 10:40:00,109.22,109.59,109.22,109.56,96932.0,107.2195,107.5827,107.2195,107.5532,96932.0
2023-10-16 10:50:00,109.56,109.57,109.22,109.27,114726.0,107.5532,107.5631,107.2195,107.2686,114726.0
2023-10-16 11:00:00,109.28,109.31,109.05,109.19,149123.0,107.2784,107.3078,107.0526,107.19,149123.0
2023-10-16 11:10:00,109.19,109.21,109.0,109.01,54612.0,107.19,107.2097,107.0035,107.0133,54612.0
2023-10-16 11:20:00,109.02,109.1,108.91,109.06,53761.0,107.0231,107.1017,106.9151,107.0624,53761.0
2023-10-16 11:30:00,109.05,109.11,108.83,108.84,53068.0,107.0526,107.1115,106.8366,106.8464,53068.0
2023-10-16 11:40:00,108.84,108.93,108.76,108.92,41947.0,106.8464,106.9348,106.7679,106.925,41947.0
2023-10-16 11:50:00,108.92,108.99,108.85,108.85,42684.0,106.925,106.9937,106.8562,106.8562,42684.0
2023-10-16 12:00:00,108.86,108.95,108.72,108.93,62607.0,106.8661,106.9544,106.7286,106.9348,62607.0
2023-10-16 12:10:00,108.9,108.9,108.69,108.71,58682.0,106.9053,106.9053,106.6992,106.7188,58682.0
2023-10-16 12:20:00,108.68,108.8,108.66,108.72,56993.0,106.6894,106.8072,106.6697,106.7286,56993.0
2023-10-16 12:30:00,108.72,108.81,108.57,108.67,63259.0,106.7286,106.817,106.5814,106.6795,63259.0
2023-10-16 12:40:00,108.67,108.8,108.67,108.72,28566.0,106.6795,106.8072,106.6795,106.7286,28566.0
2023-10-16 12:50:00,108.73,108.8,108.53,108.7,52511.0,106.7384,106.8072,106.5421,106.709,52511.0
2023-10-16 13:00:00,108.7,109.0,108.7,108.99,62921.0,106.709,107.0035,106.709,106.9937,62921.0
2023-10-16 13:10:00,108.98,109.01,108.8,108.8,42877.0,106.9839,107.0133,106.8072,106.8072,42877.0
2023-10-16 13:20:00,108.79,108.8,108.31,108.62,74027.0,106.7973,106.8072,106.3261,106.6305,74027.0
2023-10-16 13:30:00,108.63,108.8,108.57,108.78,40586.0,106.6403,106.8072,106.5814,106.7875,40586.0
2023-10-16 13:40:00,108.79,108.99,108.78,108.97,64102.0,106.7973,106.9937,106.7875,106.974,64102.0
2023-10-16 13:50:00,108.97,108.99,108.88,108.94,62984.0,106.974,106.9937,106.8857,106.9446,62984.0
2023-10-16 14:00:00,108.93,108.95,108.78,108.89,40456.0,106.9348,106.9544,106.7875,106.8955,40456.0
2023-10-16 14:10:00,108.88,108.94,108.76,108.77,35667.0,106.8857,106.9446,106.7679,106.7777,35667.0
2023-10-16 14:20:00,108.78,108.84,108.64,108.78,52173.0,106.7875,106.8464,106.6501,106.7875,52173.0
2023-10-16 14:30:00,108.75,108.84,108.66,108.74,42204.0,106.7581,106.8464,106.6697,106.7483,42204.0
2023-10-16 14:40:00,108.75,108.78,108.68,108.69,48787.0,106.7581,106.7875,106.6894,106.6992,48787.0
2023-10-16 14:50:00,108.69,108.85,108.67,108.83,58870.0,106.6992,106.8562,106.6795,106.8366,58870.0
2023-10-16 15:00:00,108.82,108.86,108.69,108.82,56792.0,106.8268,106.8661,106.6992,106.8268,56792.0
2023-10-16 15:10:00,108.82,108.92,108.78,108.81,65743.0,106.8268,106.925,106.7875,106.817,65743.0
2023-10-16 15:20:00,108.81,108.96,108.8,108.95,51764.0,106.817,106.9642,106.8072,106.9544,51764.0
2023-10-16 15:30:00,108.95,108.98,108.79,108.86,92464.0,106.9544,106.9839,106.7973,106.8661,92464.0
2023-10-16 15:40:00,108.85,108.86,108.56,108.63,126133.0,106.8562,106.8661,106.5716,106.6403,126133.0
2023-10-16 15:50:00,108.64,108.82,108.58,108.67,524068.0,106.6501,106.8268,106.5912,106.6795,524068.0
2023-10-17 09:30:00,107.58,107.76,106.9,107.76,166543.0,105.6095,105.7862,104.942,105.7862,166543.0
2023-10-17 09:40:00,107.73,107.97,107.5,107.87,93995.0,105.7568,105.9924,105.531,105.8942,93995.0
2023-10-17 09:50:00,107.86,108.1,107.47,107.95,54932.0,105.8844,106.12,105.5015,105.9727,54932.0
2023-10-17 10:00:00,107.95,108.58,107.91,108.57,56816.0,105.9727,106.5912,105.9335,106.5814,56816.0
2023-10-17 10:10:00,108.56,108.77,108.35,108.44,104596.0,106.5716,106.7777,106.3654,106.4538,104596.0
2023-10-17 10:20:00,108.4,108.66,108.3,108.48,53647.0,106.4145,106.6697,106.3163,106.493,53647.0
2023-10-17 10:30:00,108.52,108.91,108.48,108.87,59302.0,106.5323,106.9151,106.493,106.8759,59302.0
2023-10-17 10:40:00,108.87,108.97,108.64,108.7,67891.0,106.8759,106.974,106.6501,106.709,67891.0
2023-10-17 10:50:00,108.67,108.86,108.62,108.84,65257.0,106.6795,106.8661,106.6305,106.8464,65257.0
2023-10-17 11:00:00,108.85,108.95,108.63,108.92,60892.0,106.8562,106.9544,106.6403,106.925,60892.0
2023-10-17 11:10:00,108.93,109.13,108.92,109.09,60576.0,106.9348,107.1311,106.925,107.0918,60576.0
2023-10-17 11:20:00,109.09,109.13,108.78,108.86,56303.0,107.0918,107.1311,106.7875,106.8661,56303.0
2023-10-17 11:30:00,108.86,109.16,108.84,109.08,59261.0,106.8661,107.1606,106.8464,107.082,59261.0
2023-10-17 11:40:00,109.07,109.18,109.02,109.15,32820.0,107.0722,107.1802,107.0231,107.1507,32820.0
2023-10-17 11:50:00,109.14,109.2,109.02,109.14,38184.0,107.1409,107.1998,107.0231,107.1409,38184.0
2023-10-17 12:00:00,109.15,109.31,109.12,109.19,71863.0,107.1507,107.3078,107.1213,107.19,71863.0
2023-10-17 12:10:00,109.22,109.36,109.15,109.24,40093.0,107.2195,107.3569,107.1507,107.2391,40093.0
2023-10-17 12:20:00,109.24,109.47,109.22,109.47,51939.0,107.2391,107.4649,107.2195,107.4649,51939.0
2023-10-17 12:30:00,109.47,109.59,109.42,109.47,59726.0,107.4649,107.5827,107.4158,107.4649,59726.0
2023-10-17 12:40:00,109.47,109.53,109.36,109.53,47944.0,107.4649,107.5238,107.3569,107.5238,47944.0
2023-10-17 12:50:00,109.54,109.79,109.48,109.56,71055.0,107.5336,107.779,107.4747,107.5532,71055.0
2023-10-17 13:00:00,109.58,109.58,109.37,109.44,40018.0,107.5729,107.5729,107.3667,107.4354,40018.0
2023-10-17 13:10:00,109.45,109.48,109.31,109.43,60790.0,107.4453,107.4747,107.3078,107.4256,60790.0
2023-10-17 13:20:00,109.43,109.5,109.38,109.38,43589.0,107.4256,107.4943,107.3765,107.3765,43589.0
2023-10-17 13:30:00,109.38,109.38,109.18,109.21,56969.0,107.3765,107.3765,107.1802,107.2097,56969.0
2023-10-17 13:40:00,109.23,109.26,109.1,109.15,42239.0,107.2293,107.2587,107.1017,107.1507,42239.0
2023-10-17 13:50:00,109.15,109.16,108.87,108.97,90145.0,107.1507,107.1606,106.8759,106.974,90145.0
2023-10-17 14:00:00,108.95,109.06,108.91,109.06,58879.0,106.9544,107.0624,106.9151,107.0624,58879.0
2023-10-17 14:10:00,109.06,109.2,108.98,109.01,43313.0,107.0624,107.1998,106.9839,107.0133,43313.0
2023-10-17 14:20:00,109.02,109.22,109.02,109.16,61785.0,107.0231,107.2195,107.0231,107.1606,61785.0
2023-10-17 14:30:00,109.14,109.33,109.08,109.32,83662.0,107.1409,107.3275,107.082,107.3176,83662.0
2023-10-17 14:40:00,109.32,109.42,109.25,109.37,87722.0,107.3176,107.4158,107.2489,107.3667,87722.0
2023-10-17 14:50:00,109.38,109.38,109.04,109.07,64277.0,107.3765,107.3765,107.0428,107.0722,64277.0
2023-10-17 15:00:00,109.09,109.17,108.98,109.11,81745.0,107.0918,107.1704,106.9839,107.1115,81745.0
2023-10-17 15:10:00,109.12,109.18,108.98,109.06,71872.0,107.1213,107.1802,106.9839,107.0624,71872.0
2023-10-17 15:20:00,109.06,109.12,108.8,108.85,142164.0,107.0624,107.1213,106.8072,106.8562,142164.0
2023-10-17 15:30:00,108.87,108.99,108.84,108.92,141386.0,106.8759,106.9937,106.8464,106.925,141386.0
2023-10-17 15:40:00,108.92,108.94,108.72,108.78,147084.0,106.925,106.9446,106.7286,106.7875,147084.0
2023-10-17 15:50:00,108.78,109.07,108.68,109.06,446534.0,106.7875,107.0722,106.6894,107.0624,446534.0
2023-10-18 09:30:00,108.4,108.78,108.27,108.45,131883.0,106.4145,106.7875,106.2869,106.4636,131883.0
2023-10-18 09:40:00,108.42,108.58,108.08,108.43,78082.0,106.4341,106.5912,106.1003,106.4439,78082.0
2023-10-18 09:50:00,108.43,109.06,108.43,109.06,73916.0,106.4439,107.0624,106.4439,107.0624,73916.0
2023-10-18 10:00:00,109.02,109.03,108.56,108.79,94144.0,107.0231,107.0329,106.5716,106.7973,94144.0
2023-10-18 10:10:00,108.8,109.3,108.74,109.28,110910.0,106.8072,107.298,106.7483,107.2784,110910.0
2023-10-18 10:20:00,109.3,109.52,109.09,109.11,114577.0,107.298,107.514,107.0918,107.1115,114577.0
2023-10-18 10:30:00,109.08,109.23,108.89,109.23,57196.0,107.082,107.2293,106.8955,107.2293,57196.0
2023-10-18 10:40:00,109.21,109.28,109.1,109.16,53705.0,107.2097,107.2784,107.1017,107.1606,53705.0
2023-10-18 10:50:00,109.12,109.15,108.8,108.92,61340.0,107.1213,107.1507,106.8072,106.925,61340.0
2023-10-18 11:00:00,108.92,109.21,108.87,108.96,62848.0,106.925,107.2097,106.8759,106.9642,62848.0
2023-10-18 11:10:00,108.97,109.17,108.92,108.98,80243.0,106.974,107.1704,106.925,106.9839,80243.0
2023-10-18 11:20:00,108.96,109.2,108.92,109.01,70921.0,106.9642,107.1998,106.925,107.0133,70921.0
2023-10-18 11:30:00,108.99,109.35,108.96,109.33,55550.0,106.9937,107.3471,106.9642,107.3275,55550.0
2023-10-18 11:40:00,109.32,109.47,109.26,109.26,43076.0,107.3176,107.4649,107.2587,107.2587,43076.0
2023-10-18 11:50:00,109.27,109.46,109.18,109.23,52783.0,107.2686,107.4551,107.1802,107.2293,52783.0
2023-10-18 12:00:00,109.24,109.6,109.14,109.59,53218.0,107.2391,107.5925,107.1409,107.5827,53218.0
2023-10-18 12:10:00,109.59,109.65,109.19,109.22,50641.0,107.5827,107.6416,107.19,107.2195,50641.0
2023-10-18 12:20:00,109.2,109.24,109.05,109.16,36035.0,107.1998,107.2391,107.0526,107.1606,36035.0
2023-10-18 12:30:00,109.16,109.23,109.05,109.19,58593.0,107.1606,107.2293,107.0526,107.19,58593.0
2023-10-18 12:40:00,109.18,109.31,109.15,109.19,36616.0,107.1802,107.3078,107.1507,107.19,36616.0
2023-10-18 12:50:00,109.18,109.27,109.07,109.23,140713.0,107.1802,107.2686,107.0722,107.2293,140713.0
2023-10-18 13:00:00,109.22,109.58,109.07,109.55,151478.0,107.2195,107.5729,107.0722,107.5434,151478.0
2023-10-18 13:10:00,109.54,109.73,109.4,109.43,63082.0,107.5336,107.7201,107.3962,107.4256,63082.0
2023-10-18 13:20:00,109.43,109.49,109.32,109.35,42950.0,107.4256,107.4845,107.3176,107.3471,42950.0
2023-10-18 13:30:00,109.35,109.35,108.89,108.92,56811.0,107.3471,107.3471,106.8955,106.925,56811.0
2023-10-18 13:40:00,108.93,109.0,108.78,108.91,56164.0,106.9348,107.0035,106.7875,106.9151,56164.0
2023-10-18 13:50:00,108.9,109.02,108.81,108.99,50229.0,106.9053,107.0231,106.817,106.9937,50229.0
2023-10-18 14:00:00,109.0,109.16,108.84,109.05,75243.0,107.0035,107.1606,106.8464,107.0526,75243.0
2023-10-18 14:10:00,109.04,109.07,108.69,108.73,51692.0,107.0428,107.0722,106.6992,106.7384,51692.0
2023-10-18 14:20:00,108.73,108.84,108.7,108.84,38707.0,106.7384,106.8464,106.709,106.8464,38707.0
2023-10-18 14:30:00,108.84,109.02,108.61,108.63,59719.0,106.8464,107.0231,106.6206,106.6403,59719.0
2023-10-18 14:40:00,108.64,108.66,108.39,108.39,80724.0,106.6501,106.6697,106.4047,106.4047,80724.0
2023-10-18 14:50:00,108.4,108.57,108.29,108.5,96095.0,106.4145,106.5814,106.3065,106.5127,96095.0
2023-10-18 15:00:00,108.5,108.58,108.21,108.23,128167.0,106.5127,106.5912,106.228,106.2476,128167.0
2023-10-18 15:10:00,108.24,108.34,108.21,108.31,81764.0,106.2574,106.3556,106.228,106.3261,81764.0
2023-10-18 15:20:00,108.32,108.45,108.25,108.28,72574.0,106.336,106.4636,106.2672,106.2967,72574.0
2023-10-18 15:30:00,108.3,108.34,108.15,108.18,102146.0,106.3163,106.3556,106.1691,106.1985,102146.0
2023-10-18 15:40:00,108.17,108.3,107.86,108.05,193393.0,106.1887,106.3163,105.8844,106.0709,193393.0
2023-10-18 15:50:00,108.05,108.38,108.05,108.25,434938.0,106.0709,106.3949,106.0709,106.2672,434938.0
2023-10-19 09:30:00,108.63,109.16,108.39,108.63,180260.0,106.6403,107.1606,106.4047,106.6403,180260.0
2023-10-19 09:40:00,108.59,108.73,108.19,108.44,150040.0,106.601,106.7384,106.2083,106.4538,150040.0
2023-10-19 09:50:00,108.44,108.63,108.39,108.62,71672.0,106.4538,106.6403,106.4047,106.6305,71672.0
2023-10-19 10:00:00,108.7,108.86,108.56,108.81,130565.0,106.709,106.8661,106.5716,106.817,130565.0
2023-10-19 10:10:00,108.81,109.17,108.63,108.78,114642.0,106.817,107.1704,106.6403,106.7875,114642.0
2023-10-19 10:20:00,108.77,108.85,108.59,108.61,98976.0,106.7777,106.8562,106.601,106.6206,98976.0
2023-10-19 10:30:00,108.61,109.05,108.61,109.0,64077.0,106.6206,107.0526,106.6206,107.0035,64077.0
2023-10-19 10:40:00,108.99,109.27,108.98,109.22,101993.0,106.9937,107.2686,106.9839,107.2195,101993.0
2023-10-19 10:50:00,109.22,109.37,109.08,109.13,117448.0,107.2195,107.3667,107.082,107.1311,117448.0
2023-10-19 11:00:00,109.12,109.29,109.1,109.2,89372.0,107.1213,107.2882,107.1017,107.1998,89372.0
2023-10-19 11:10:00,109.2,109.26,109.03,109.15,72463.0,107.1998,107.2587,107.0329,107.1507,72463.0
2023-10-19 11:20:00,109.14,109.39,109.02,109.39,82097.0,107.1409,107.3864,107.0231,107.3864,82097.0
2023-10-19 11:30:00,109.39,109.6,109.32,109.53,82573.0,107.3864,107.5925,107.3176,107.5238,82573.0
2023-10-19 11:40:00,109.53,109.55,109.35,109.42,51247.0,107.5238,107.5434,107.3471,107.4158,51247.0
2023-10-19 11:50:00,109.43,109.5,109.38,109.4,53057.0,107.4256,107.4943,107.3765,107.3962,53057.0
2023-10-19 12:00:00,109.39,109.97,109.23,109.59,148709.0,107.3864,107.9557,107.2293,107.5827,148709.0
2023-10-19 12:10:00,109.59,109.81,109.55,109.78,77724.0,107.5827,107.7987,107.5434,107.7692,77724.0
2023-10-19 12:20:00,109.76,110.22,109.39,109.46,205683.0,107.7496,108.2012,107.3864,107.4551,205683.0
2023-10-19 12:30:00,109.48,109.54,108.84,109.03,99878.0,107.4747,107.5336,106.8464,107.0329,99878.0
2023-10-19 12:40:00,109.01,109.4,108.95,109.38,80549.0,107.0133,107.3962,106.9544,107.3765,80549.0
2023-10-19 12:50:00,109.38,109.65,109.2,109.57,57517.0,107.3765,107.6416,107.1998,107.5631,57517.0
2023-10-19 13:00:00,109.59,109.96,109.55,109.95,68695.0,107.5827,107.9459,107.5434,107.9361,68695.0
2023-10-19 13:10:00,109.94,110.07,109.87,110.03,148500.0,107.9263,108.0539,107.8576,108.0146,148500.0
2023-10-19 13:20:00,110.03,110.08,109.66,109.84,118793.0,108.0146,108.0637,107.6514,107.8281,118793.0
2023-10-19 13:30:00,109.86,110.09,109.46,109.53,107956.0,107.8477,108.0735,107.4551,107.5238,107956.0
2023-10-19 13:40:00,109.52,109.61,109.45,109.56,63480.0,107.514,107.6023,107.4453,107.5532,63480.0
2023-10-19 13:50:00,109.58,109.72,109.51,109.58,71617.0,107.5729,107.7103,107.5042,107.5729,71617.0
2023-10-19 14:00:00,109.56,109.68,109.47,109.56,91421.0,107.5532,107.671,107.4649,107.5532,91421.0
2023-10-19 14:10:00,109.57,109.72,109.43,109.5,91430.0,107.5631,107.7103,107.4256,107.4943,91430.0
2023-10-19 14:20:00,109.52,109.65,109.41,109.44,140034.0,107.514,107.6416,107.406,107.4354,140034.0
2023-10-19 14:30:00,109.45,109.46,108.82,108.93,141116.0,107.4453,107.4551,106.8268,106.9348,141116.0
2023-10-19 14:40:00,108.93,108.93,108.65,108.69,114481.0,106.9348,106.9348,106.6599,106.6992,114481.0
2023-10-19 14:50:00,108.68,109.08,108.68,108.91,139198.0,106.6894,107.082,106.6894,106.9151,139198.0
2023-10-19 15:00:00,108.91,109.26,108.87,109.12,228699.0,106.9151,107.2587,106.8759,107.1213,228699.0
2023-10-19 15:10:00,109.13,109.21,108.69,108.83,108975.0,107.1311,107.2097,106.6992,106.8366,108975.0
2023-10-19 15:20:00,108.83,108.96,108.75,108.86,167145.0,106.8366,106.9642,106.7581,106.8661,167145.0
2023-10-19 15:30:00,108.87,108.91,108.64,108.64,155073.0,106.8759,106.9151,106.6501,106.6501,155073.0
2023-10-19 15:40:00,108.63,108.71,108.31,108.59,258040.0,106.6403,106.7188,106.3261,106.601,258040.0
2023-10-19 15:50:00,108.6,108.75,108.32,108.33,676295.0,106.6108,106.7581,106.336,106.3458,676295.0
2023-10-20 09:30:00,106.99,107.04,102.85,105.11,1998594.0,105.0303,105.0794,100.9661,103.1847,1998594.0
2023-10-20 09:40:00,105.13,105.55,104.39,104.75,499689.0,103.2044,103.6167,102.4779,102.8313,499689.0
2023-10-20 09:50:00,104.75,104.93,103.86,104.0,479967.0,102.8313,103.008,101.9576,102.0951,479967.0
2023-10-20 10:00:00,104.02,104.64,103.61,103.61,357769.0,102.1147,102.7234,101.7122,101.7122,357769.0
2023-10-20 10:10:00,103.61,103.73,102.76,103.5,688351.0,101.7122,101.83,100.8778,101.6042,688351.0
2023-10-20 10:20:00,103.48,103.59,102.46,102.73,795490.0,101.5846,101.6926,100.5833,100.8483,795490.0
2023-10-20 10:30:00,102.75,102.75,101.47,101.96,749972.0,100.868,100.868,99.6114,100.0924,749972.0
2023-10-20 10:40:00,101.98,102.19,101.05,101.22,731263.0,100.1121,100.3182,99.1991,99.366,731263.0
2023-10-20 10:50:00,101.23,101.54,100.66,101.13,606630.0,99.3758,99.6801,98.8163,99.2776,606630.0
2023-10-20 11:00:00,101.13,102.26,101.02,102.26,534992.0,99.2776,100.387,99.1697,100.387,534992.0
2023-10-20 11:10:00,102.25,102.64,101.97,102.19,305003.0,100.3771,100.76,100.1023,100.3182,305003.0
2023-10-20 11:20:00,102.2,102.43,102.02,102.08,170411.0,100.328,100.5538,100.1513,100.2102,170411.0
2023-10-20 11:30:00,102.08,102.57,102.05,102.36,300759.0,100.2102,100.6913,100.1808,100.4851,300759.0
2023-10-20 11:40:00,102.37,102.43,101.75,102.11,252554.0,100.4949,100.5538,99.8863,100.2397,252554.0
2023-10-20 11:50:00,102.11,102.21,101.79,101.8,155073.0,100.2397,100.3379,99.9256,99.9354,155073.0
2023-10-20 12:00:00,101.81,101.94,101.53,101.56,172672.0,99.9452,100.0728,99.6703,99.6998,172672.0
2023-10-20 12:10:00,101.56,102.09,101.45,101.99,184253.0,99.6998,100.2201,99.5918,100.1219,184253.0
2023-10-20 12:20:00,101.98,102.03,101.72,101.76,222760.0,100.1121,100.1612,99.8568,99.8961,222760.0
2023-10-20 12:30:00,101.77,102.15,101.7,101.9,193893.0,99.9059,100.279,99.8372,100.0335,193893.0
2023-10-20 12:40:00,101.9,101.9,101.6,101.74,167150.0,100.0335,100.0335,99.739,99.8765,167150.0
2023-10-20 12:50:00,101.72,102.38,101.56,102.31,412838.0,99.8568,100.5048,99.6998,100.436,412838.0
2023-10-20 13:00:00,102.3,102.34,101.89,102.02,163347.0,100.4262,100.4655,100.0237,100.1513,163347.0
2023-10-20 13:10:00,102.03,102.41,101.89,102.37,210851.0,100.1612,100.5342,100.0237,100.4949,210851.0
2023-10-20 13:20:00,102.38,102.49,102.05,102.15,232154.0,100.5048,100.6127,100.1808,100.279,232154.0
2023-10-20 13:30:00,102.14,102.26,101.98,102.0,164377.0,100.2691,100.387,100.1121,100.1317,164377.0
2023-10-20 13:40:00,101.99,102.27,101.85,101.86,157534.0,100.1219,100.3968,99.9845,99.9943,157534.0
2023-10-20 13:50:00,101.88,102.09,101.79,102.09,240558.0,100.0139,100.2201,99.9256,100.2201,240558.0
2023-10-20 14:00:00,102.09,102.3,101.98,102.03,269954.0,100.2201,100.4262,100.1121,100.1612,269954.0
2023-10-20 14:10:00,102.03,102.03,101.5,101.6,235035.0,100.1612,100.1612,99.6409,99.739,235035.0
2023-10-20 14:20:00,101.6,101.63,101.2,101.32,153708.0,99.739,99.7685,99.3464,99.4642,153708.0
2023-10-20 14:30:00,101.32,101.64,101.05,101.4,183918.0,99.4642,99.7783,99.1991,99.5427,183918.0
2023-10-20 14:40:00,101.39,101.45,101.14,101.36,139269.0,99.5329,99.5918,99.2875,99.5034,139269.0
2023-10-20 14:50:00,101.37,101.61,101.31,101.53,152889.0,99.5133,99.7489,99.4544,99.6703,152889.0
2023-10-20 15:00:00,101.54,101.92,101.52,101.78,220219.0,99.6801,100.0532,99.6605,99.9157,220219.0
2023-10-20 15:10:00,101.78,101.97,101.64,101.94,243334.0,99.9157,100.1023,99.7783,100.0728,243334.0
2023-10-20 15:20:00,101.94,102.09,101.7,102.08,340295.0,100.0728,100.2201,99.8372,100.2102,340295.0
2023-10-20 15:30:00,102.09,102.33,102.0,102.13,416601.0,100.2201,100.4557,100.1317,100.2593,416601.0
2023-10-20 15:40:00,102.12,102.13,101.71,101.87,403246.0,100.2495,100.2593,99.847,100.0041,403246.0
2023-10-20 15:50:00,101.87,102.05,101.82,101.85,1115052.0,100.0041,100.1808,99.955,99.9845,1115052.0
2023-10-23 09:30:00,102.05,103.02,102.01,102.73,573061.0,100.1808,101.133,100.1415,100.8483,573061.0
2023-10-23 09:40:00,102.67,102.92,102.24,102.57,324007.0,100.7894,101.0349,100.3673,100.6913,324007.0
2023-10-23 09:50:00,102.58,102.93,102.31,102.73,254342.0,100.7011,101.0447,100.436,100.8483,254342.0
2023-10-23 10:00:00,102.74,103.25,102.54,103.13,223773.0,100.8582,101.3588,100.6618,101.241,223773.0
2023-10-23 10:10:00,103.14,103.31,102.84,102.91,152455.0,101.2508,101.4177,100.9563,101.025,152455.0
2023-10-23 10:20:00,102.91,103.14,102.8,102.97,175030.0,101.025,101.2508,100.9171,101.0839,175030.0
2023-10-23 10:30:00,103.01,103.07,102.6,102.79,185793.0,101.1232,101.1821,100.7207,100.9072,185793.0
2023-10-23 10:40:00,102.8,102.98,102.57,102.6,131481.0,100.9171,101.0938,100.6913,100.7207,131481.0
2023-10-23 10:50:00,102.61,102.84,102.52,102.84,176388.0,100.7305,100.9563,100.6422,100.9563,176388.0
2023-10-23 11:00:00,102.84,102.91,102.66,102.7,182508.0,100.9563,101.025,100.7796,100.8189,182508.0
2023-10-23 11:10:00,102.74,103.01,102.74,102.98,109117.0,100.8582,101.1232,100.8582,101.0938,109117.0
2023-10-23 11:20:00,102.98,103.17,102.94,103.0,179100.0,101.0938,101.2803,101.0545,101.1134,179100.0
2023-10-23 11:30:00,103.03,103.19,103.0,103.13,109316.0,101.1428,101.2999,101.1134,101.241,109316.0
2023-10-23 11:40:00,103.12,103.53,102.9,103.41,335159.0,101.2312,101.6337,101.0152,101.5159,335159.0
2023-10-23 11:50:00,103.43,103.59,103.35,103.55,144443.0,101.5355,101.6926,101.457,101.6533,144443.0
2023-10-23 12:00:00,103.53,103.64,103.42,103.64,116657.0,101.6337,101.7417,101.5257,101.7417,116657.0
2023-10-23 12:10:00,103.62,103.75,103.39,103.39,115507.0,101.722,101.8497,101.4963,101.4963,115507.0
2023-10-23 12:20:00,103.39,103.61,103.38,103.56,83539.0,101.4963,101.7122,101.4864,101.6631,83539.0
2023-10-23 12:30:00,103.56,103.82,103.49,103.76,86961.0,101.6631,101.9184,101.5944,101.8595,86961.0
2023-10-23 12:40:00,103.74,103.76,103.55,103.73,102547.0,101.8398,101.8595,101.6533,101.83,102547.0
2023-10-23 12:50:00,103.73,104.05,103.73,104.04,100561.0,101.83,102.1442,101.83,102.1343,100561.0
2023-10-23 13:00:00,104.04,104.04,103.81,104.04,109095.0,102.1343,102.1343,101.9086,102.1343,109095.0
2023-10-23 13:10:00,104.04,104.18,103.9,103.93,110867.0,102.1343,102.2718,101.9969,102.0264,110867.0
2023-10-23 13:20:00,103.93,104.12,103.88,103.99,91623.0,102.0264,102.2129,101.9773,102.0853,91623.0
2023-10-23 13:30:00,103.97,104.35,103.93,104.28,93557.0,102.0656,102.4387,102.0264,102.37,93557.0
2023-10-23 13:40:00,104.27,104.41,104.13,104.41,90364.0,102.3601,102.4976,102.2227,102.4976,90364.0
2023-10-23 13:50:00,104.41,104.51,104.35,104.41,110019.0,102.4976,102.5957,102.4387,102.4976,110019.0
2023-10-23 14:00:00,104.38,104.44,104.22,104.39,74147.0,102.4681,102.527,102.3111,102.4779,74147.0
2023-10-23 14:10:00,104.38,104.42,104.06,104.12,117320.0,102.4681,102.5074,102.154,102.2129,117320.0
2023-10-23 14:20:00,104.12,104.32,104.06,104.2,124342.0,102.2129,102.4092,102.154,102.2914,124342.0
2023-10-23 14:30:00,104.2,104.32,104.14,104.3,156448.0,102.2914,102.4092,102.2325,102.3896,156448.0
2023-10-23 14:40:00,104.32,104.64,104.32,104.56,262855.0,102.4092,102.7234,102.4092,102.6448,262855.0
2023-10-23 14:50:00,104.56,104.63,104.44,104.56,95843.0,102.6448,102.7135,102.527,102.6448,95843.0
2023-10-23 15:00:00,104.56,104.69,104.36,104.36,107551.0,102.6448,102.7724,102.4485,102.4485,107551.0
2023-10-23 15:10:00,104.35,104.35,104.08,104.25,191935.0,102.4387,102.4387,102.1736,102.3405,191935.0
2023-10-23 15:20:00,104.25,104.27,103.99,104.08,269892.0,102.3405,102.3601,102.0853,102.1736,269892.0
2023-10-23 15:30:00,104.08,104.08,103.85,103.9,345859.0,102.1736,102.1736,101.9478,101.9969,345859.0
2023-10-23 15:40:00,103.89,104.05,103.79,103.91,289635.0,101.9871,102.1442,101.8889,102.0067,289635.0
2023-10-23 15:50:00,103.9,103.93,103.6,103.63,861971.0,101.9969,102.0264,101.7024,101.7319,861971.0
2023-10-24 09:30:00,103.95,104.46,103.78,103.94,254422.0,102.046,102.5467,101.8791,102.0362,254422.0
2023-10-24 09:40:00,103.95,104.46,103.66,103.68,97556.0,102.046,102.5467,101.7613,101.7809,97556.0
2023-10-24 09:50:00,103.7,104.0,103.49,103.95,97286.0,101.8006,102.0951,101.5944,102.046,97286.0
2023-10-24 10:00:00,103.95,104.04,103.68,104.04,94033.0,102.046,102.1343,101.7809,102.1343,94033.0
2023-10-24 10:10:00,104.05,104.07,103.75,103.86,73464.0,102.1442,102.1638,101.8497,101.9576,73464.0
2023-10-24 10:20:00,103.85,104.14,103.82,104.07,87385.0,101.9478,102.2325,101.9184,102.1638,87385.0
2023-10-24 10:30:00,104.08,104.18,103.86,104.08,64899.0,102.1736,102.2718,101.9576,102.1736,64899.0
2023-10-24 10:40:00,104.07,104.07,103.83,104.06,53036.0,102.1638,102.1638,101.9282,102.154,53036.0
2023-10-24 10:50:00,104.05,104.08,103.81,103.88,93679.0,102.1442,102.1736,101.9086,101.9773,93679.0
2023-10-24 11:00:00,103.89,104.0,103.71,103.71,71913.0,101.9871,102.0951,101.8104,101.8104,71913.0
2023-10-24 11:10:00,103.71,103.77,103.53,103.59,77191.0,101.8104,101.8693,101.6337,101.6926,77191.0
2023-10-24 11:20:00,103.59,103.6,103.14,103.15,160146.0,101.6926,101.7024,101.2508,101.2606,160146.0
2023-10-24 11:30:00,103.14,103.26,102.98,103.03,123795.0,101.2508,101.3686,101.0938,101.1428,123795.0
2023-10-24 11:40:00,103.03,103.22,102.96,103.17,132123.0,101.1428,101.3294,101.0741,101.2803,132123.0
2023-10-24 11:50:00,103.17,103.36,103.03,103.34,117688.0,101.2803,101.4668,101.1428,101.4472,117688.0
2023-10-24 12:00:00,103.36,103.47,103.29,103.42,50880.0,101.4668,101.5748,101.3981,101.5257,50880.0
2023-10-24 12:10:00,103.43,103.47,103.22,103.23,135472.0,101.5355,101.5748,101.3294,101.3392,135472.0
2023-10-24 12:20:00,103.24,103.24,102.84,102.84,61780.0,101.349,101.349,100.9563,100.9563,61780.0
2023-10-24 12:30:00,102.84,102.88,102.76,102.83,62480.0,100.9563,100.9956,100.8778,100.9465,62480.0
2023-10-24 12:40:00,102.82,102.85,102.59,102.65,48229.0,100.9367,100.9661,100.7109,100.7698,48229.0
2023-10-24 12:50:00,102.64,102.73,102.5,102.65,55972.0,100.76,100.8483,100.6226,100.7698,55972.0
2023-10-24 13:00:00,102.65,102.94,102.64,102.84,48787.0,100.7698,101.0545,100.76,100.9563,48787.0
2023-10-24 13:10:00,102.82,102.98,102.75,102.9,42464.0,100.9367,101.0938,100.868,101.0152,42464.0
2023-10-24 13:20:00,102.91,103.08,102.9,103.03,56298.0,101.025,101.1919,101.0152,101.1428,56298.0
2023-10-24 13:30:00,103.04,103.15,102.98,103.04,46700.0,101.1527,101.2606,101.0938,101.1527,46700.0
2023-10-24 13:40:00,103.04,103.06,102.97,102.99,44168.0,101.1527,101.1723,101.0839,101.1036,44168.0
2023-10-24 13:50:00,102.99,103.03,102.83,102.97,40457.0,101.1036,101.1428,100.9465,101.0839,40457.0
2023-10-24 14:00:00,102.95,103.03,102.88,102.92,47383.0,101.0643,101.1428,100.9956,101.0349,47383.0
2023-10-24 14:10:00,102.93,103.04,102.88,102.99,52798.0,101.0447,101.1527,100.9956,101.1036,52798.0
2023-10-24 14:20:00,102.98,103.15,102.94,103.15,44979.0,101.0938,101.2606,101.0545,101.2606,44979.0
2023-10-24 14:30:00,103.15,103.29,103.12,103.18,61501.0,101.2606,101.3981,101.2312,101.2901,61501.0
2023-10-24 14:40:00,103.19,103.32,103.14,103.25,48237.0,101.2999,101.4275,101.2508,101.3588,48237.0
2023-10-24 14:50:00,103.25,103.31,103.17,103.24,69466.0,101.3588,101.4177,101.2803,101.349,69466.0
2023-10-24 15:00:00,103.24,103.36,103.17,103.25,54483.0,101.349,101.4668,101.2803,101.3588,54483.0
2023-10-24 15:10:00,103.25,103.45,103.24,103.37,91202.0,101.3588,101.5552,101.349,101.4766,91202.0
2023-10-24 15:20:00,103.38,103.47,103.37,103.44,70220.0,101.4864,101.5748,101.4766,101.5453,70220.0
2023-10-24 15:30:00,103.44,103.45,103.22,103.23,115291.0,101.5453,101.5552,101.3294,101.3392,115291.0
2023-10-24 15:40:00,103.23,103.38,103.21,103.32,141691.0,101.3392,101.4864,101.3195,101.4275,141691.0
2023-10-24 15:50:00,103.32,103.36,103.13,103.18,689144.0,101.4275,101.4668,101.241,101.2901,689144.0
2023-10-25 09:30:00,102.7,103.67,102.69,102.88,263982.0,100.8189,101.7711,100.8091,100.9956,263982.0
2023-10-25 09:40:00,102.92,103.0,102.34,102.36,117100.0,101.0349,101.1134,100.4655,100.4851,117100.0
2023-10-25 09:50:00,102.36,102.8,102.32,102.72,143724.0,100.4851,100.9171,100.4459,100.8385,143724.0
2023-10-25 10:00:00,102.72,102.74,102.08,102.36,141379.0,100.8385,100.8582,100.2102,100.4851,141379.0
2023-10-25 10:10:00,102.36,102.37,102.02,102.18,59468.0,100.4851,100.4949,100.1513,100.3084,59468.0
2023-10-25 10:20:00,102.19,102.27,101.91,101.97,96837.0,100.3182,100.3968,100.0434,100.1023,96837.0
2023-10-25 10:30:00,101.98,102.43,101.95,102.38,100657.0,100.1121,100.5538,100.0826,100.5048,100657.0
2023-10-25 10:40:00,102.37,102.57,102.09,102.47,89029.0,100.4949,100.6913,100.2201,100.5931,89029.0
2023-10-25 10:50:00,102.51,102.58,102.33,102.51,74693.0,100.6324,100.7011,100.4557,100.6324,74693.0
2023-10-25 11:00:00,102.51,102.77,102.43,102.45,123902.0,100.6324,100.8876,100.5538,100.5735,123902.0
2023-10-25 11:10:00,102.45,102.7,102.33,102.68,69439.0,100.5735,100.8189,100.4557,100.7993,69439.0
2023-10-25 11:20:00,102.69,102.69,102.12,102.27,91108.0,100.8091,100.8091,100.2495,100.3968,91108.0
2023-10-25 11:30:00,102.28,102.31,101.97,102.12,91191.0,100.4066,100.436,100.1023,100.2495,91191.0
2023-10-25 11:40:00,102.11,102.17,101.88,102.03,76750.0,100.2397,100.2986,100.0139,100.1612,76750.0
2023-10-25 11:50:00,102.01,102.09,101.86,101.99,74634.0,100.1415,100.2201,99.9943,100.1219,74634.0
2023-10-25 12:00:00,101.98,102.19,101.81,101.9,99116.0,100.1121,100.3182,99.9452,100.0335,99116.0
2023-10-25 12:10:00,101.91,102.05,101.83,101.84,68342.0,100.0434,100.1808,99.9648,99.9746,68342.0
2023-10-25 12:20:00,101.85,102.06,101.74,102.04,92994.0,99.9845,100.1906,99.8765,100.171,92994.0
2023-10-25 12:30:00,102.03,102.23,101.84,101.85,94521.0,100.1612,100.3575,99.9746,99.9845,94521.0
2023-10-25 12:40:00,101.82,101.87,101.68,101.71,54672.0,99.955,100.0041,99.8176,99.847,54672.0
2023-10-25 12:50:00,101.7,101.75,101.62,101.7,33691.0,99.8372,99.8863,99.7587,99.8372,33691.0
2023-10-25 13:00:00,101.66,101.79,101.46,101.62,70277.0,99.7979,99.9256,99.6016,99.7587,70277.0
2023-10-25 13:10:00,101.59,101.71,101.49,101.61,81289.0,99.7292,99.847,99.6311,99.7489,81289.0
2023-10-25 13:20:00,101.58,101.58,101.35,101.42,60077.0,99.7194,99.7194,99.4936,99.5623,60077.0
2023-10-25 13:30:00,101.38,101.43,101.22,101.22,57097.0,99.5231,99.5722,99.366,99.366,57097.0
2023-10-25 13:40:00,101.23,101.25,101.01,101.06,84758.0,99.3758,99.3955,99.1598,99.2089,84758.0
2023-10-25 13:50:00,101.07,101.37,101.04,101.34,77444.0,99.2187,99.5133,99.1893,99.4838,77444.0
2023-10-25 14:00:00,101.33,101.45,101.31,101.42,47308.0,99.474,99.5918,99.4544,99.5623,47308.0
2023-10-25 14:10:00,101.43,101.59,101.32,101.52,65592.0,99.5722,99.7292,99.4642,99.6605,65592.0
2023-10-25 14:20:00,101.51,101.58,101.33,101.41,67513.0,99.6507,99.7194,99.474,99.5525,67513.0
2023-10-25 14:30:00,101.42,101.56,101.35,101.35,90666.0,99.5623,99.6998,99.4936,99.4936,90666.0
2023-10-25 14:40:00,101.36,101.39,101.18,101.22,61758.0,99.5034,99.5329,99.3267,99.366,61758.0
2023-10-25 14:50:00,101.21,101.37,101.15,101.26,74359.0,99.3562,99.5133,99.2973,99.4053,74359.0
2023-10-25 15:00:00,101.27,101.36,101.2,101.35,81159.0,99.4151,99.5034,99.3464,99.4936,81159.0
2023-10-25 15:10:00,101.35,101.5,101.33,101.48,78376.0,99.4936,99.6409,99.474,99.6212,78376.0
2023-10-25 15:20:00,101.47,101.62,101.47,101.59,74729.0,99.6114,99.7587,99.6114,99.7292,74729.0
2023-10-25 15:30:00,101.59,101.76,101.55,101.58,132711.0,99.7292,99.8961,99.69,99.7194,132711.0
2023-10-25 15:40:00,101.59,101.59,101.4,101.5,150593.0,99.7292,99.7292,99.5427,99.6409,150593.0
2023-10-25 15:50:00,101.49,101.58,101.34,101.45,587650.0,99.6311,99.7194,99.4838,99.5918,587650.0
2023-10-26 09:30:00,101.69,102.39,101.39,101.4,235796.0,99.8274,100.5146,99.5329,99.5427,235796.0
2023-10-26 09:40:00,101.42,101.67,101.1,101.19,104480.0,99.5623,99.8078,99.2482,99.3365,104480.0
2023-10-26 09:50:00,101.18,101.21,100.81,100.9,109660.0,99.3267,99.3562,98.9635,99.0519,109660.0
2023-10-26 10:00:00,100.85,100.95,100.5,100.5,123017.0,99.0028,99.1009,98.6592,98.6592,123017.0
2023-10-26 10:10:00,100.51,100.66,100.31,100.31,198351.0,98.669,98.8163,98.4727,98.4727,198351.0
2023-10-26 10:20:00,100.32,100.68,100.31,100.58,193575.0,98.4825,98.8359,98.4727,98.7377,193575.0
2023-10-26 10:30:00,100.56,100.63,100.27,100.29,133540.0,98.7181,98.7868,98.4334,98.453,133540.0
2023-10-26 10:40:00,100.28,101.01,100.28,101.01,135590.0,98.4432,99.1598,98.4432,99.1598,135590.0
2023-10-26 10:50:00,101.01,101.09,100.86,100.95,106494.0,99.1598,99.2384,99.0126,99.1009,106494.0
2023-10-26 11:00:00,100.95,101.0,100.61,100.74,77738.0,99.1009,99.15,98.7672,98.8948,77738.0
2023-10-26 11:10:00,100.74,100.83,100.28,100.42,110783.0,98.8948,98.9831,98.4432,98.5807,110783.0
2023-10-26 11:20:00,100.42,100.46,100.15,100.22,133165.0,98.5807,98.6199,98.3156,98.3843,133165.0
2023-10-26 11:30:00,100.2,100.56,100.2,100.34,87542.0,98.3647,98.7181,98.3647,98.5021,87542.0
2023-10-26 11:40:00,100.35,100.46,100.12,100.41,108601.0,98.5119,98.6199,98.2861,98.5708,108601.0
2023-10-26 11:50:00,100.42,100.58,100.39,100.53,64011.0,98.5807,98.7377,98.5512,98.6886,64011.0
2023-10-26 12:00:00,100.54,100.57,100.09,100.12,86235.0,98.6985,98.7279,98.2567,98.2861,86235.0
2023-10-26 12:10:00,100.11,100.2,99.87,99.95,111924.0,98.2763,98.3647,98.0407,98.1193,111924.0
2023-10-26 12:20:00,99.93,100.31,99.92,100.3,82569.0,98.0996,98.4727,98.0898,98.4629,82569.0
2023-10-26 12:30:00,100.3,100.4,100.23,100.27,65246.0,98.4629,98.561,98.3941,98.4334,65246.0
2023-10-26 12:40:00,100.27,100.33,100.08,100.14,67772.0,98.4334,98.4923,98.2469,98.3058,67772.0
2023-10-26 12:50:00,100.14,100.17,99.98,100.09,74073.0,98.3058,98.3352,98.1487,98.2567,74073.0
2023-10-26 13:00:00,100.09,100.4,100.0,100.3,90142.0,98.2567,98.561,98.1683,98.4629,90142.0
2023-10-26 13:10:00,100.31,100.44,100.22,100.32,45742.0,98.4727,98.6003,98.3843,98.4825,45742.0
2023-10-26 13:20:00,100.3,100.3,100.04,100.13,73840.0,98.4629,98.4629,98.2076,98.296,73840.0
2023-10-26 13:30:00,100.12,100.3,99.98,100.2,74443.0,98.2861,98.4629,98.1487,98.3647,74443.0
2023-10-26 13:40:00,100.18,100.55,100.18,100.5,59124.0,98.345,98.7083,98.345,98.6592,59124.0
2023-10-26 13:50:00,100.5,100.57,100.42,100.52,65019.0,98.6592,98.7279,98.5807,98.6788,65019.0
2023-10-26 14:00:00,100.53,100.62,100.39,100.53,71062.0,98.6886,98.777,98.5512,98.6886,71062.0
2023-10-26 14:10:00,100.55,100.7,100.5,100.65,61047.0,98.7083,98.8555,98.6592,98.8064,61047.0
2023-10-26 14:20:00,100.64,100.74,100.53,100.74,38514.0,98.7966,98.8948,98.6886,98.8948,38514.0
2023-10-26 14:30:00,100.72,101.06,100.62,100.93,81867.0,98.8752,99.2089,98.777,99.0813,81867.0
2023-10-26 14:40:00,100.92,101.05,100.87,100.93,56219.0,99.0715,99.1991,99.0224,99.0813,56219.0
2023-10-26 14:50:00,100.94,101.08,100.84,101.08,64882.0,99.0911,99.2286,98.993,99.2286,64882.0
2023-10-26 15:00:00,101.08,101.3,101.08,101.12,96700.0,99.2286,99.4445,99.2286,99.2678,96700.0
2023-10-26 15:10:00,101.12,101.12,100.74,100.83,94735.0,99.2678,99.2678,98.8948,98.9831,94735.0
2023-10-26 15:20:00,100.83,100.85,100.7,100.73,126073.0,98.9831,99.0028,98.8555,98.885,126073.0
2023-10-26 15:30:00,100.72,100.72,100.33,100.41,156859.0,98.8752,98.8752,98.4923,98.5708,156859.0
2023-10-26 15:40:00,100.41,100.44,100.19,100.36,239248.0,98.5708,98.6003,98.3549,98.5218,239248.0
2023-10-26 15:50:00,100.37,100.7,100.35,100.43,590219.0,98.5316,98.8555,98.5119,98.5905,590219.0
2023-10-27 09:30:00,101.0,101.64,100.91,101.18,180888.0,99.15,99.7783,99.0617,99.3267,180888.0
2023-10-27 09:40:00,101.29,101.53,100.93,101.08,104220.0,99.4347,99.6703,99.0813,99.2286,104220.0
2023-10-27 09:50:00,101.09,101.3,100.81,101.24,55858.0,99.2384,99.4445,98.9635,99.3856,55858.0
2023-10-27 10:00:00,101.17,101.38,100.84,101.09,61661.0,99.3169,99.5231,98.993,99.2384,61661.0
2023-10-27 10:10:00,101.14,101.31,100.9,100.93,54342.0,99.2875,99.4544,99.0519,99.0813,54342.0
2023-10-27 10:20:00,100.94,101.41,100.93,101.22,88639.0,99.0911,99.5525,99.0813,99.366,88639.0
2023-10-27 10:30:00,101.22,101.35,100.96,101.0,110267.0,99.366,99.4936,99.1108,99.15,110267.0
2023-10-27 10:40:00,100.98,101.0,100.71,100.95,121553.0,99.1304,99.15,98.8653,99.1009,121553.0
2023-10-27 10:50:00,100.98,101.43,100.97,101.41,77814.0,99.1304,99.5722,99.1206,99.5525,77814.0
2023-10-27 11:00:00,101.42,101.79,101.39,101.71,75792.0,99.5623,99.9256,99.5329,99.847,75792.0
2023-10-27 11:10:00,101.72,102.09,101.68,101.9,102590.0,99.8568,100.2201,99.8176,100.0335,102590.0
2023-10-27 11:20:00,101.9,101.99,101.71,101.73,69375.0,100.0335,100.1219,99.847,99.8667,69375.0
2023-10-27 11:30:00,101.74,101.75,101.5,101.63,69212.0,99.8765,99.8863,99.6409,99.7685,69212.0
2023-10-27 11:40:00,101.65,101.7,101.51,101.64,44691.0,99.7881,99.8372,99.6507,99.7783,44691.0
2023-10-27 11:50:00,101.64,101.78,101.62,101.77,51755.0,99.7783,99.9157,99.7587,99.9059,51755.0
2023-10-27 12:00:00,101.76,102.0,101.68,101.94,69988.0,99.8961,100.1317,99.8176,100.0728,69988.0
2023-10-27 12:10:00,101.94,101.95,101.65,101.69,34409.0,100.0728,100.0826,99.7881,99.8274,34409.0
2023-10-27 12:20:00,101.68,101.74,101.56,101.68,90401.0,99.8176,99.8765,99.6998,99.8176,90401.0
2023-10-27 12:30:00,101.66,101.85,101.54,101.85,58095.0,99.7979,99.9845,99.6801,99.9845,58095.0
2023-10-27 12:40:00,101.88,101.88,101.5,101.53,63346.0,100.0139,100.0139,99.6409,99.6703,63346.0
2023-10-27 12:50:00,101.51,101.52,101.19,101.23,56130.0,99.6507,99.6605,99.3365,99.3758,56130.0
2023-10-27 13:00:00,101.22,101.29,100.92,101.04,50654.0,99.366,99.4347,99.0715,99.1893,50654.0
2023-10-27 13:10:00,101.09,101.2,100.85,100.88,73825.0,99.2384,99.3464,99.0028,99.0322,73825.0
2023-10-27 13:20:00,100.88,101.08,100.8,101.06,45301.0,99.0322,99.2286,98.9537,99.2089,45301.0
2023-10-27 13:30:00,101.06,101.06,100.79,100.84,39411.0,99.2089,99.2089,98.9439,98.993,39411.0
2023-10-27 13:40:00,100.83,101.05,100.78,100.92,75186.0,98.9831,99.1991,98.9341,99.0715,75186.0
2023-10-27 13:50:00,100.98,101.04,100.76,100.87,63206.0,99.1304,99.1893,98.9144,99.0224,63206.0
2023-10-27 14:00:00,100.87,100.88,100.59,100.72,50699.0,99.0224,99.0322,98.7475,98.8752,50699.0
2023-10-27 14:10:00,100.76,100.98,100.73,100.81,35729.0,98.9144,99.1304,98.885,98.9635,35729.0
2023-10-27 14:20:00,100.8,100.84,100.64,100.76,53289.0,98.9537,98.993,98.7966,98.9144,53289.0
2023-10-27 14:30:00,100.75,101.05,100.69,101.04,65587.0,98.9046,99.1991,98.8457,99.1893,65587.0
2023-10-27 14:40:00,101.04,101.21,100.91,100.93,80519.0,99.1893,99.3562,99.0617,99.0813,80519.0
2023-10-27 14:50:00,100.94,100.99,100.73,100.83,67012.0,99.0911,99.1402,98.885,98.9831,67012.0
2023-10-27 15:00:00,100.82,100.98,100.81,100.85,61656.0,98.9733,99.1304,98.9635,99.0028,61656.0
2023-10-27 15:10:00,100.85,101.02,100.8,100.91,78360.0,99.0028,99.1697,98.9537,99.0617,78360.0
2023-10-27 15:20:00,100.93,101.08,100.83,101.03,77866.0,99.0813,99.2286,98.9831,99.1795,77866.0
2023-10-27 15:30:00,101.02,101.11,100.65,100.65,94343.0,99.1697,99.258,98.8064,98.8064,94343.0
2023-10-27 15:40:00,100.66,100.79,100.61,100.79,92897.0,98.8163,98.9439,98.7672,98.9439,92897.0
2023-10-27 15:50:00,100.76,101.04,100.76,100.97,425650.0,98.9144,99.1893,98.9144,99.1206,425650.0
2023-10-30 09:30:00,101.14,101.47,100.82,101.47,180901.0,99.2875,99.6114,98.9733,99.6114,180901.0
2023-10-30 09:40:00,101.5,102.03,101.4,101.8,60366.0,99.6409,100.1612,99.5427,99.9354,60366.0
2023-10-30 09:50:00,101.77,102.01,101.72,101.78,95675.0,99.9059,100.1415,99.8568,99.9157,95675.0
2023-10-30 10:00:00,101.81,101.89,101.59,101.81,85301.0,99.9452,100.0237,99.7292,99.9452,85301.0
2023-10-30 10:10:00,101.83,101.83,101.25,101.32,70847.0,99.9648,99.9648,99.3955,99.4642,70847.0
2023-10-30 10:20:00,101.32,101.36,101.09,101.19,63668.0,99.4642,99.5034,99.2384,99.3365,63668.0
2023-10-30 10:30:00,101.21,101.36,101.11,101.29,55102.0,99.3562,99.5034,99.258,99.4347,55102.0
2023-10-30 10:40:00,101.32,101.42,101.17,101.22,54099.0,99.4642,99.5623,99.3169,99.366,54099.0
2023-10-30 10:50:00,101.23,101.38,101.15,101.29,84764.0,99.3758,99.5231,99.2973,99.4347,84764.0
2023-10-30 11:00:00,101.32,101.67,101.31,101.6,51534.0,99.4642,99.8078,99.4544,99.739,51534.0
2023-10-30 11:10:00,101.58,101.65,101.3,101.33,41372.0,99.7194,99.7881,99.4445,99.474,41372.0
2023-10-30 11:20:00,101.33,101.36,101.11,101.35,53628.0,99.474,99.5034,99.258,99.4936,53628.0
2023-10-30 11:30:00,101.35,101.73,101.31,101.56,56364.0,99.4936,99.8667,99.4544,99.6998,56364.0
2023-10-30 11:40:00,101.55,101.76,101.53,101.76,41628.0,99.69,99.8961,99.6703,99.8961,41628.0
2023-10-30 11:50:00,101.77,102.02,101.73,102.02,39671.0,99.9059,100.1513,99.8667,100.1513,39671.0
2023-10-30 12:00:00,102.0,102.12,101.82,101.85,60317.0,100.1317,100.2495,99.955,99.9845,60317.0
2023-10-30 12:10:00,101.83,101.97,101.71,101.75,43144.0,99.9648,100.1023,99.847,99.8863,43144.0
2023-10-30 12:20:00,101.74,101.84,101.65,101.68,40141.0,99.8765,99.9746,99.7881,99.8176,40141.0
2023-10-30 12:30:00,101.68,101.75,101.62,101.62,43157.0,99.8176,99.8863,99.7587,99.7587,43157.0
2023-10-30 12:40:00,101.61,101.64,101.43,101.47,35491.0,99.7489,99.7783,99.5722,99.6114,35491.0
2023-10-30 12:50:00,101.5,101.57,101.35,101.42,52498.0,99.6409,99.7096,99.4936,99.5623,52498.0
2023-10-30 13:00:00,101.42,101.57,101.4,101.55,64802.0,99.5623,99.7096,99.5427,99.69,64802.0
2023-10-30 13:10:00,101.55,101.71,101.5,101.67,40392.0,99.69,99.847,99.6409,99.8078,40392.0
2023-10-30 13:20:00,101.67,102.11,101.62,102.08,80934.0,99.8078,100.2397,99.7587,100.2102,80934.0
2023-10-30 13:30:00,102.12,102.18,101.93,101.95,61714.0,100.2495,100.3084,100.063,100.0826,61714.0
2023-10-30 13:40:00,101.96,102.07,101.93,102.04,37938.0,100.0924,100.2004,100.063,100.171,37938.0
2023-10-30 13:50:00,102.04,102.14,102.02,102.12,53127.0,100.171,100.2691,100.1513,100.2495,53127.0
2023-10-30 14:00:00,102.13,102.21,102.08,102.14,60777.0,100.2593,100.3379,100.2102,100.2691,60777.0
2023-10-30 14:10:00,102.14,102.21,101.99,102.09,45065.0,100.2691,100.3379,100.1219,100.2201,45065.0
2023-10-30 14:20:00,102.08,102.18,102.04,102.04,41131.0,100.2102,100.3084,100.171,100.171,41131.0
2023-10-30 14:30:00,102.03,102.24,102.01,102.17,60470.0,100.1612,100.3673,100.1415,100.2986,60470.0
2023-10-30 14:40:00,102.16,102.37,102.14,102.37,57213.0,100.2888,100.4949,100.2691,100.4949,57213.0
2023-10-30 14:50:00,102.38,102.41,102.25,102.27,61388.0,100.5048,100.5342,100.3771,100.3968,61388.0
2023-10-30 15:00:00,102.27,102.4,102.1,102.12,91355.0,100.3968,100.5244,100.2299,100.2495,91355.0
2023-10-30 15:10:00,102.12,102.28,102.09,102.28,67610.0,100.2495,100.4066,100.2201,100.4066,67610.0
2023-10-30 15:20:00,102.25,102.36,102.15,102.15,67672.0,100.3771,100.4851,100.279,100.279,67672.0
2023-10-30 15:30:00,102.16,102.19,102.04,102.16,91735.0,100.2888,100.3182,100.171,100.2888,91735.0
2023-10-30 15:40:00,102.16,102.18,102.01,102.03,124108.0,100.2888,100.3084,100.1415,100.1612,124108.0
2023-10-30 15:50:00,102.04,102.05,101.5,101.69,923064.0,100.171,100.1808,99.6409,99.8274,923064.0
2023-10-31 09:30:00,102.01,102.27,101.18,101.24,153306.0,100.1415,100.3968,99.3267,99.3856,153306.0
2023-10-31 09:40:00,101.24,101.73,101.1,101.73,47594.0,99.3856,99.8667,99.2482,99.8667,47594.0
2023-10-31 09:50:00,101.73,101.73,101.35,101.6,45443.0,99.8667,99.8667,99.4936,99.739,45443.0
2023-10-31 10:00:00,101.58,101.62,101.27,101.59,56705.0,99.7194,99.7587,99.4151,99.7292,56705.0
2023-10-31 10:10:00,101.65,101.8,101.56,101.78,127255.0,99.7881,99.9354,99.6998,99.9157,127255.0
2023-10-31 10:20:00,101.79,102.01,101.76,101.99,41163.0,99.9256,100.1415,99.8961,100.1219,41163.0
2023-10-31 10:30:00,101.99,102.02,101.6,101.62,53197.0,100.1219,100.1513,99.739,99.7587,53197.0
2023-10-31 10:40:00,101.59,102.3,101.54,102.27,101065.0,99.7292,100.4262,99.6801,100.3968,101065.0
2023-10-31 10:50:00,102.3,102.58,102.29,102.45,103899.0,100.4262,100.7011,100.4164,100.5735,103899.0
2023-10-31 11:00:00,102.47,102.55,102.26,102.36,52379.0,100.5931,100.6716,100.387,100.4851,52379.0
2023-10-31 11:10:00,102.35,102.41,102.21,102.41,77676.0,100.4753,100.5342,100.3379,100.5342,77676.0
2023-10-31 11:20:00,102.43,102.43,102.22,102.22,39857.0,100.5538,100.5538,100.3477,100.3477,39857.0
2023-10-31 11:30:00,102.24,102.37,102.17,102.28,29308.0,100.3673,100.4949,100.2986,100.4066,29308.0
2023-10-31 11:40:00,102.28,102.31,102.1,102.15,24143.0,100.4066,100.436,100.2299,100.279,24143.0
2023-10-31 11:50:00,102.16,102.52,102.15,102.52,59002.0,100.2888,100.6422,100.279,100.6422,59002.0
2023-10-31 12:00:00,102.51,102.58,102.38,102.58,59478.0,100.6324,100.7011,100.5048,100.7011,59478.0
2023-10-31 12:10:00,102.57,102.64,102.42,102.5,66659.0,100.6913,100.76,100.544,100.6226,66659.0
2023-10-31 12:20:00,102.5,102.84,102.48,102.77,103338.0,100.6226,100.9563,100.6029,100.8876,103338.0
2023-10-31 12:30:00,102.77,103.02,102.5,102.72,64702.0,100.8876,101.133,100.6226,100.8385,64702.0
2023-10-31 12:40:00,102.72,102.87,102.7,102.86,48383.0,100.8385,100.9858,100.8189,100.976,48383.0
2023-10-31 12:50:00,102.85,102.85,102.69,102.79,37542.0,100.9661,100.9661,100.8091,100.9072,37542.0
2023-10-31 13:00:00,102.79,102.93,102.79,102.92,77391.0,100.9072,101.0447,100.9072,101.0349,77391.0
2023-10-31 13:10:00,102.89,102.94,102.73,102.9,53825.0,101.0054,101.0545,100.8483,101.0152,53825.0
2023-10-31 13:20:00,102.91,103.0,102.85,103.0,59781.0,101.025,101.1134,100.9661,101.1134,59781.0
2023-10-31 13:30:00,103.0,103.15,102.94,103.11,62874.0,101.1134,101.2606,101.0545,101.2214,62874.0
2023-10-31 13:40:00,103.11,103.25,103.07,103.11,60125.0,101.2214,101.3588,101.1821,101.2214,60125.0
2023-10-31 13:50:00,103.11,103.2,103.06,103.19,71139.0,101.2214,101.3097,101.1723,101.2999,71139.0
2023-10-31 14:00:00,103.19,103.25,103.11,103.14,51640.0,101.2999,101.3588,101.2214,101.2508,51640.0
2023-10-31 14:10:00,103.14,103.22,103.05,103.05,58090.0,101.2508,101.3294,101.1625,101.1625,58090.0
2023-10-31 14:20:00,103.04,103.09,102.99,103.02,74258.0,101.1527,101.2017,101.1036,101.133,74258.0
2023-10-31 14:30:00,103.01,103.15,102.99,103.1,70537.0,101.1232,101.2606,101.1036,101.2116,70537.0
2023-10-31 14:40:00,103.1,103.29,103.08,103.23,67624.0,101.2116,101.3981,101.1919,101.3392,67624.0
2023-10-31 14:50:00,103.22,103.41,103.22,103.4,53603.0,101.3294,101.5159,101.3294,101.5061,53603.0
2023-10-31 15:00:00,103.4,103.52,103.3,103.37,90809.0,101.5061,101.6239,101.4079,101.4766,90809.0
2023-10-31 15:10:00,103.37,103.43,103.25,103.38,69408.0,101.4766,101.5355,101.3588,101.4864,69408.0
2023-10-31 15:20:00,103.37,103.39,103.26,103.34,121079.0,101.4766,101.4963,101.3686,101.4472,121079.0
2023-10-31 15:30:00,103.33,103.33,103.07,103.08,159788.0,101.4374,101.4374,101.1821,101.1919,159788.0
2023-10-31 15:40:00,103.08,103.23,103.04,103.19,170194.0,101.1919,101.3392,101.1527,101.2999,170194.0
2023-10-31 15:50:00,103.18,103.45,103.09,103.37,428800.0,101.2901,101.5552,101.2017,101.4766,428800.0
2023-11-01 09:30:00,103.8,104.38,103.8,104.21,143952.0,101.8987,102.4681,101.8987,102.3012,143952.0
2023-11-01 09:40:00,104.25,104.58,104.09,104.21,70530.0,102.3405,102.6645,102.1834,102.3012,70530.0
2023-11-01 09:50:00,104.2,104.23,103.8,103.98,73528.0,102.2914,102.3209,101.8987,102.0754,73528.0
2023-11-01 10:00:00,103.99,104.38,103.94,104.07,106625.0,102.0853,102.4681,102.0362,102.1638,106625.0
2023-11-01 10:10:00,104.07,104.56,103.99,104.55,85343.0,102.1638,102.6448,102.0853,102.635,85343.0
2023-11-01 10:20:00,104.52,105.01,104.52,104.91,118557.0,102.6056,103.0866,102.6056,102.9884,118557.0
2023-11-01 10:30:00,104.94,105.23,104.88,105.19,153588.0,103.0179,103.3026,102.959,103.2633,153588.0
2023-11-01 10:40:00,105.2,105.63,105.19,105.39,137628.0,103.2731,103.6952,103.2633,103.4596,137628.0
2023-11-01 10:50:00,105.39,105.43,105.21,105.38,115753.0,103.4596,103.4989,103.2829,103.4498,115753.0
2023-11-01 11:00:00,105.38,105.71,105.38,105.67,106840.0,103.4498,103.7738,103.4498,103.7345,106840.0
2023-11-01 11:10:00,105.7,105.71,105.32,105.43,84841.0,103.7639,103.7738,103.3909,103.4989,84841.0
2023-11-01 11:20:00,105.44,105.44,105.1,105.13,63266.0,103.5087,103.5087,103.1749,103.2044,63266.0
2023-11-01 11:30:00,105.13,105.21,105.02,105.17,40688.0,103.2044,103.2829,103.0964,103.2436,40688.0
2023-11-01 11:40:00,105.18,105.23,105.08,105.14,46201.0,103.2535,103.3026,103.1553,103.2142,46201.0
2023-11-01 11:50:00,105.15,105.43,105.09,105.34,196914.0,103.224,103.4989,103.1651,103.4105,196914.0
2023-11-01 12:00:00,105.34,105.52,105.24,105.33,220206.0,103.4105,103.5872,103.3124,103.4007,220206.0
2023-11-01 12:10:00,105.34,105.38,104.87,104.92,202352.0,103.4105,103.4498,102.9491,102.9982,202352.0
2023-11-01 12:20:00,104.91,104.95,104.72,104.8,176315.0,102.9884,103.0277,102.8019,102.8804,176315.0
2023-11-01 12:30:00,104.81,104.99,104.68,104.72,127576.0,102.8902,103.0669,102.7626,102.8019,127576.0
2023-11-01 12:40:00,104.7,104.74,104.53,104.62,163875.0,102.7823,102.8215,102.6154,102.7037,163875.0
2023-11-01 12:50:00,104.66,104.84,104.6,104.71,63544.0,102.743,102.9197,102.6841,102.7921,63544.0
2023-11-01 13:00:00,104.7,104.91,104.63,104.91,46190.0,102.7823,102.9884,102.7135,102.9884,46190.0
2023-11-01 13:10:00,104.91,105.01,104.89,104.97,72624.0,102.9884,103.0866,102.9688,103.0473,72624.0
2023-11-01 13:20:00,104.97,104.98,104.79,104.94,69457.0,103.0473,103.0571,102.8706,103.0179,69457.0
2023-11-01 13:30:00,104.93,105.01,104.82,104.93,62891.0,103.008,103.0866,102.9001,103.008,62891.0
2023-11-01 13:40:00,104.93,105.07,104.88,104.99,59866.0,103.008,103.1455,102.959,103.0669,59866.0
2023-11-01 13:50:00,105.0,105.14,104.97,105.09,65620.0,103.0768,103.2142,103.0473,103.1651,65620.0
2023-11-01 14:00:00,105.08,105.32,104.95,105.07,102837.0,103.1553,103.3909,103.0277,103.1455,102837.0
2023-11-01 14:10:00,105.08,105.24,104.99,105.19,79958.0,103.1553,103.3124,103.0669,103.2633,79958.0
2023-11-01 14:20:00,105.2,105.35,105.19,105.22,61520.0,103.2731,103.4204,103.2633,103.2927,61520.0
2023-11-01 14:30:00,105.23,105.52,105.04,105.14,166433.0,103.3026,103.5872,103.116,103.2142,166433.0
2023-11-01 14:40:00,105.14,105.3,104.85,105.24,178680.0,103.2142,103.3713,102.9295,103.3124,178680.0
2023-11-01 14:50:00,105.24,105.82,105.23,105.68,128387.0,103.3124,103.8817,103.3026,103.7443,128387.0
2023-11-01 15:00:00,105.68,105.96,105.68,105.87,95953.0,103.7443,104.0192,103.7443,103.9308,95953.0
2023-11-01 15:10:00,105.86,105.99,105.58,105.63,351779.0,103.921,104.0486,103.6461,103.6952,351779.0
2023-11-01 15:20:00,105.63,106.0,105.57,105.98,375839.0,103.6952,104.0584,103.6363,104.0388,375839.0
2023-11-01 15:30:00,105.97,106.2,105.88,106.12,238756.0,104.029,104.2548,103.9406,104.1762,238756.0
2023-11-01 15:40:00,106.13,106.19,106.05,106.08,232598.0,104.1861,104.245,104.1075,104.137,232598.0
2023-11-01 15:50:00,106.07,106.1,105.68,105.77,721189.0,104.1272,104.1566,103.7443,103.8327,721189.0
2023-11-02 09:30:00,106.45,106.64,105.91,106.36,228224.0,104.5002,104.6867,103.9701,104.4119,228224.0
2023-11-02 09:40:00,106.36,106.4,105.68,105.75,150278.0,104.4119,104.4511,103.7443,103.813,150278.0
2023-11-02 09:50:00,105.78,105.98,105.57,105.96,127048.0,103.8425,104.0388,103.6363,104.0192,127048.0
2023-11-02 10:00:00,105.98,106.12,105.76,105.96,102085.0,104.0388,104.1762,103.8228,104.0192,102085.0
2023-11-02 10:10:00,105.93,106.38,105.91,106.29,79490.0,103.9897,104.4315,103.9701,104.3431,79490.0
2023-11-02 10:20:00,106.29,106.6,106.23,106.56,85205.0,104.3431,104.6475,104.2842,104.6082,85205.0
2023-11-02 10:30:00,106.58,106.61,106.18,106.5,72543.0,104.6278,104.6573,104.2351,104.5493,72543.0
2023-11-02 10:40:00,106.52,106.64,106.39,106.51,53604.0,104.5689,104.6867,104.4413,104.5591,53604.0
2023-11-02 10:50:00,106.53,106.56,106.4,106.55,51857.0,104.5787,104.6082,104.4511,104.5984,51857.0
2023-11-02 11:00:00,106.55,106.55,106.37,106.41,60863.0,104.5984,104.5984,104.4217,104.4609,60863.0
2023-11-02 11:10:00,106.4,106.46,106.19,106.38,73218.0,104.4511,104.51,104.245,104.4315,73218.0
2023-11-02 11:20:00,106.38,106.53,106.37,106.48,47233.0,104.4315,104.5787,104.4217,104.5297,47233.0
2023-11-02 11:30:00,106.49,106.72,106.45,106.69,41234.0,104.5395,104.7653,104.5002,104.7358,41234.0
2023-11-02 11:40:00,106.72,106.77,106.62,106.65,57990.0,104.7653,104.8143,104.6671,104.6965,57990.0
2023-11-02 11:50:00,106.65,106.7,106.46,106.46,35853.0,104.6965,104.7456,104.51,104.51,35853.0
2023-11-02 12:00:00,106.46,106.58,106.36,106.36,48285.0,104.51,104.6278,104.4119,104.4119,48285.0
2023-11-02 12:10:00,106.36,106.42,106.28,106.4,54052.0,104.4119,104.4708,104.3333,104.4511,54052.0
2023-11-02 12:20:00,106.38,106.42,106.26,106.37,64116.0,104.4315,104.4708,104.3137,104.4217,64116.0
2023-11-02 12:30:00,106.37,106.59,106.33,106.55,124368.0,104.4217,104.6376,104.3824,104.5984,124368.0
2023-11-02 12:40:00,106.54,106.61,106.47,106.53,56965.0,104.5886,104.6573,104.5198,104.5787,56965.0
2023-11-02 12:50:00,106.54,106.58,106.43,106.45,58251.0,104.5886,104.6278,104.4806,104.5002,58251.0
2023-11-02 13:00:00,106.44,106.59,106.39,106.58,46654.0,104.4904,104.6376,104.4413,104.6278,46654.0
2023-11-02 13:10:00,106.58,106.87,106.57,106.83,35015.0,104.6278,104.9125,104.618,104.8732,35015.0
2023-11-02 13:20:00,106.83,106.98,106.81,106.92,57303.0,104.8732,105.0205,104.8536,104.9616,57303.0
2023-11-02 13:30:00,106.93,107.06,106.88,107.05,78503.0,104.9714,105.099,104.9223,105.0892,78503.0
2023-11-02 13:40:00,107.05,107.22,106.96,107.09,72672.0,105.0892,105.2561,105.0009,105.1285,72672.0
2023-11-02 13:50:00,107.07,107.14,106.99,107.0,63106.0,105.1088,105.1776,105.0303,105.0401,63106.0
2023-11-02 14:00:00,107.0,107.09,106.95,106.98,39696.0,105.0401,105.1285,104.991,105.0205,39696.0
2023-11-02 14:10:00,106.97,107.01,106.82,106.95,85095.0,105.0107,105.0499,104.8634,104.991,85095.0
2023-11-02 14:20:00,106.95,107.0,106.9,106.91,70000.0,104.991,105.0401,104.942,104.9518,70000.0
2023-11-02 14:30:00,106.9,106.94,106.79,106.8,72815.0,104.942,104.9812,104.834,104.8438,72815.0
2023-11-02 14:40:00,106.8,106.85,106.66,106.68,104149.0,104.8438,104.8929,104.7064,104.726,104149.0
2023-11-02 14:50:00,106.68,106.78,106.63,106.68,50140.0,104.726,104.8242,104.6769,104.726,50140.0
2023-11-02 15:00:00,106.68,106.73,106.56,106.64,79051.0,104.726,104.7751,104.6082,104.6867,79051.0
2023-11-02 15:10:00,106.63,106.76,106.58,106.75,104920.0,104.6769,104.8045,104.6278,104.7947,104920.0
2023-11-02 15:20:00,106.75,106.75,106.59,106.59,91843.0,104.7947,104.7947,104.6376,104.6376,91843.0
2023-11-02 15:30:00,106.6,106.76,106.58,106.75,105682.0,104.6475,104.8045,104.6278,104.7947,105682.0
2023-11-02 15:40:00,106.76,106.9,106.74,106.75,170987.0,104.8045,104.942,104.7849,104.7947,170987.0
2023-11-02 15:50:00,106.73,106.88,106.69,106.84,418665.0,104.7751,104.9223,104.7358,104.8831,418665.0
2023-11-03 09:30:00,107.17,107.34,106.62,107.28,191492.0,105.207,105.3739,104.6671,105.315,191492.0
2023-11-03 09:40:00,107.3,108.02,107.26,107.75,133465.0,105.3346,106.0414,105.2954,105.7764,133465.0
2023-11-03 09:50:00,107.78,108.06,107.71,107.92,102449.0,105.8058,106.0807,105.7371,105.9433,102449.0
2023-11-03 10:00:00,107.89,108.21,107.89,107.99,113510.0,105.9138,106.228,105.9138,106.012,113510.0
2023-11-03 10:10:00,107.97,108.23,107.73,108.22,75311.0,105.9924,106.2476,105.7568,106.2378,75311.0
2023-11-03 10:20:00,108.22,108.26,107.81,108.11,90678.0,106.2378,106.2771,105.8353,106.1298,90678.0
2023-11-03 10:30:00,108.1,108.51,108.09,108.4,209829.0,106.12,106.5225,106.1102,106.4145,209829.0
2023-11-03 10:40:00,108.41,108.51,108.29,108.32,108803.0,106.4243,106.5225,106.3065,106.336,108803.0
2023-11-03 10:50:00,108.29,108.37,108.08,108.34,92415.0,106.3065,106.385,106.1003,106.3556,92415.0
2023-11-03 11:00:00,108.35,108.41,107.86,107.95,95042.0,106.3654,106.4243,105.8844,105.9727,95042.0
2023-11-03 11:10:00,107.93,108.16,107.88,108.05,80651.0,105.9531,106.1789,105.904,106.0709,80651.0
2023-11-03 11:20:00,108.04,108.12,107.91,107.92,50217.0,106.0611,106.1396,105.9335,105.9433,50217.0
2023-11-03 11:30:00,107.94,108.0,107.75,107.81,47016.0,105.9629,106.0218,105.7764,105.8353,47016.0
2023-11-03 11:40:00,107.83,107.93,107.69,107.82,63225.0,105.8549,105.9531,105.7175,105.8451,63225.0
2023-11-03 11:50:00,107.82,108.04,107.81,107.95,59256.0,105.8451,106.0611,105.8353,105.9727,59256.0
2023-11-03 12:00:00,107.98,108.18,107.95,108.18,53429.0,106.0022,106.1985,105.9727,106.1985,53429.0
2023-11-03 12:10:00,108.16,108.25,108.13,108.19,47424.0,106.1789,106.2672,106.1494,106.2083,47424.0
2023-11-03 12:20:00,108.2,108.36,108.17,108.31,53366.0,106.2182,106.3752,106.1887,106.3261,53366.0
2023-11-03 12:30:00,108.31,108.46,108.28,108.34,67214.0,106.3261,106.4734,106.2967,106.3556,67214.0
2023-11-03 12:40:00,108.35,108.43,108.21,108.26,91077.0,106.3654,106.4439,106.228,106.2771,91077.0
2023-11-03 12:50:00,108.25,108.63,108.24,108.61,59378.0,106.2672,106.6403,106.2574,106.6206,59378.0
2023-11-03 13:00:00,108.63,108.76,108.56,108.59,78356.0,106.6403,106.7679,106.5716,106.601,78356.0
2023-11-03 13:10:00,108.59,108.67,108.54,108.59,43692.0,106.601,106.6795,106.5519,106.601,43692.0
2023-11-03 13:20:00,108.58,108.7,108.49,108.7,36838.0,106.5912,106.709,106.5028,106.709,36838.0
2023-11-03 13:30:00,108.69,108.9,108.69,108.88,59076.0,106.6992,106.9053,106.6992,106.8857,59076.0
2023-11-03 13:40:00,108.89,108.89,108.67,108.7,62196.0,106.8955,106.8955,106.6795,106.709,62196.0
2023-11-03 13:50:00,108.69,108.9,108.65,108.83,47651.0,106.6992,106.9053,106.6599,106.8366,47651.0
2023-11-03 14:00:00,108.83,108.95,108.75,108.93,61822.0,106.8366,106.9544,106.7581,106.9348,61822.0
2023-11-03 14:10:00,108.93,109.07,108.88,108.98,122606.0,106.9348,107.0722,106.8857,106.9839,122606.0
2023-11-03 14:20:00,108.99,109.07,108.8,108.93,84020.0,106.9937,107.0722,106.8072,106.9348,84020.0
2023-11-03 14:30:00,108.93,108.93,108.64,108.7,66794.0,106.9348,106.9348,106.6501,106.709,66794.0
2023-11-03 14:40:00,108.71,108.79,108.67,108.77,70655.0,106.7188,106.7973,106.6795,106.7777,70655.0
2023-11-03 14:50:00,108.79,108.88,108.76,108.82,68850.0,106.7973,106.8857,106.7679,106.8268,68850.0
2023-11-03 15:00:00,108.82,108.99,108.81,108.88,115496.0,106.8268,106.9937,106.817,106.8857,115496.0
2023-11-03 15:10:00,108.88,108.93,108.6,108.61,145418.0,106.8857,106.9348,106.6108,106.6206,145418.0
2023-11-03 15:20:00,108.61,108.72,108.45,108.49,190290.0,106.6206,106.7286,106.4636,106.5028,190290.0
2023-11-03 15:30:00,108.48,108.49,108.25,108.35,180568.0,106.493,106.5028,106.2672,106.3654,180568.0
2023-11-03 15:40:00,108.36,108.37,108.13,108.15,262877.0,106.3752,106.385,106.1494,106.1691,262877.0
2023-11-03 15:50:00,108.14,108.35,107.98,108.07,1162645.0,106.1592,106.3654,106.0022,106.0905,1162645.0
2023-11-06 09:30:00,108.06,108.56,107.96,108.41,129769.0,106.0807,106.5716,105.9825,106.4243,129769.0
2023-11-06 09:40:00,108.4,108.44,108.02,108.09,104309.0,106.4145,106.4538,106.0414,106.1102,104309.0
2023-11-06 09:50:00,108.09,108.18,107.88,108.18,89049.0,106.1102,106.1985,105.904,106.1985,89049.0
2023-11-06 10:00:00,108.21,108.27,107.9,108.25,90742.0,106.228,106.2869,105.9236,106.2672,90742.0
2023-11-06 10:10:00,108.25,108.26,107.83,107.89,65685.0,106.2672,106.2771,105.8549,105.9138,65685.0
2023-11-06 10:20:00,107.91,108.09,107.83,107.88,71048.0,105.9335,106.1102,105.8549,105.904,71048.0
2023-11-06 10:30:00,107.88,108.0,107.73,107.84,69153.0,105.904,106.0218,105.7568,105.8647,69153.0
2023-11-06 10:40:00,107.85,107.92,107.57,107.61,78405.0,105.8746,105.9433,105.5997,105.639,78405.0
2023-11-06 10:50:00,107.59,107.72,107.51,107.58,85584.0,105.6193,105.7469,105.5408,105.6095,85584.0
2023-11-06 11:00:00,107.59,107.64,107.44,107.58,70685.0,105.6193,105.6684,105.4721,105.6095,70685.0
2023-11-06 11:10:00,107.56,107.75,107.44,107.74,70523.0,105.5899,105.7764,105.4721,105.7666,70523.0
2023-11-06 11:20:00,107.73,107.77,107.64,107.69,48904.0,105.7568,105.796,105.6684,105.7175,48904.0
2023-11-06 11:30:00,107.69,107.82,107.58,107.65,46369.0,105.7175,105.8451,105.6095,105.6782,46369.0
2023-11-06 11:40:00,107.66,107.74,107.58,107.64,56448.0,105.688,105.7666,105.6095,105.6684,56448.0
2023-11-06 11:50:00,107.63,107.92,107.62,107.87,84720.0,105.6586,105.9433,105.6488,105.8942,84720.0
2023-11-06 12:00:00,107.84,107.85,107.73,107.83,49456.0,105.8647,105.8746,105.7568,105.8549,49456.0
2023-11-06 12:10:00,107.83,107.89,107.78,107.79,27984.0,105.8549,105.9138,105.8058,105.8157,27984.0
2023-11-06 12:20:00,107.78,107.92,107.73,107.89,39745.0,105.8058,105.9433,105.7568,105.9138,39745.0
2023-11-06 12:30:00,107.88,108.0,107.84,107.88,55397.0,105.904,106.0218,105.8647,105.904,55397.0
2023-11-06 12:40:00,107.88,107.89,107.75,107.78,63687.0,105.904,105.9138,105.7764,105.8058,63687.0
2023-11-06 12:50:00,107.78,107.92,107.76,107.92,61225.0,105.8058,105.9433,105.7862,105.9433,61225.0
2023-11-06 13:00:00,107.92,107.92,107.82,107.85,47912.0,105.9433,105.9433,105.8451,105.8746,47912.0
2023-11-06 13:10:00,107.84,107.89,107.76,107.8,43272.0,105.8647,105.9138,105.7862,105.8255,43272.0
2023-11-06 13:20:00,107.78,107.81,107.66,107.77,78183.0,105.8058,105.8353,105.688,105.796,78183.0
2023-11-06 13:30:00,107.76,108.15,107.71,108.15,95911.0,105.7862,106.1691,105.7371,106.1691,95911.0
2023-11-06 13:40:00,108.16,108.33,108.13,108.18,53846.0,106.1789,106.3458,106.1494,106.1985,53846.0
2023-11-06 13:50:00,108.19,108.33,108.16,108.31,118753.0,106.2083,106.3458,106.1789,106.3261,118753.0
2023-11-06 14:00:00,108.3,108.32,108.11,108.15,51263.0,106.3163,106.336,106.1298,106.1691,51263.0
2023-11-06 14:10:00,108.14,108.33,108.09,108.31,50079.0,106.1592,106.3458,106.1102,106.3261,50079.0
2023-11-06 14:20:00,108.3,108.37,108.19,108.34,95989.0,106.3163,106.385,106.2083,106.3556,95989.0
2023-11-06 14:30:00,108.33,108.53,108.32,108.42,77732.0,106.3458,106.5421,106.336,106.4341,77732.0
2023-11-06 14:40:00,108.44,108.57,108.39,108.44,61660.0,106.4538,106.5814,106.4047,106.4538,61660.0
2023-11-06 14:50:00,108.45,108.56,108.45,108.48,61651.0,106.4636,106.5716,106.4636,106.493,61651.0
2023-11-06 15:00:00,108.49,108.55,108.4,108.44,88999.0,106.5028,106.5617,106.4145,106.4538,88999.0
2023-11-06 15:10:00,108.45,108.62,108.44,108.58,81309.0,106.4636,106.6305,106.4538,106.5912,81309.0
2023-11-06 15:20:00,108.57,108.73,108.54,108.73,79942.0,106.5814,106.7384,106.5519,106.7384,79942.0
2023-11-06 15:30:00,108.73,108.85,108.65,108.74,119682.0,106.7384,106.8562,106.6599,106.7483,119682.0
2023-11-06 15:40:00,108.73,108.87,108.66,108.86,124924.0,106.7384,106.8759,106.6697,106.8661,124924.0
2023-11-06 15:50:00,108.87,109.21,108.8,109.14,529792.0,106.8759,107.2097,106.8072,107.1409,529792.0
2023-11-07 09:30:00,109.87,110.38,109.68,109.87,347709.0,107.8576,108.3582,107.671,107.8576,347709.0
2023-11-07 09:40:00,109.87,110.3,109.73,110.17,186387.0,107.8576,108.2797,107.7201,108.1521,186387.0
2023-11-07 09:50:00,110.13,110.19,109.54,109.58,134698.0,108.1128,108.1717,107.5336,107.5729,134698.0
2023-11-07 10:00:00,109.58,109.66,109.23,109.31,404477.0,107.5729,107.6514,107.2293,107.3078,404477.0
2023-11-07 10:10:00,109.3,109.63,109.23,109.47,255745.0,107.298,107.622,107.2293,107.4649,255745.0
2023-11-07 10:20:00,109.5,109.54,109.14,109.32,329367.0,107.4943,107.5336,107.1409,107.3176,329367.0
2023-11-07 10:30:00,109.31,109.58,109.25,109.54,126318.0,107.3078,107.5729,107.2489,107.5336,126318.0
2023-11-07 10:40:00,109.54,110.13,109.51,109.98,188428.0,107.5336,108.1128,107.5042,107.9655,188428.0
2023-11-07 10:50:00,110.0,110.0,109.62,109.75,82723.0,107.9852,107.9852,107.6121,107.7398,82723.0
2023-11-07 11:00:00,109.75,109.82,109.51,109.52,60152.0,107.7398,107.8085,107.5042,107.514,60152.0
2023-11-07 11:10:00,109.51,109.59,109.33,109.33,81908.0,107.5042,107.5827,107.3275,107.3275,81908.0
2023-11-07 11:20:00,109.34,109.63,109.32,109.51,184780.0,107.3373,107.622,107.3176,107.5042,184780.0
2023-11-07 11:30:00,109.48,109.57,109.35,109.38,57382.0,107.4747,107.5631,107.3471,107.3765,57382.0
2023-11-07 11:40:00,109.38,109.55,109.25,109.45,124214.0,107.3765,107.5434,107.2489,107.4453,124214.0
2023-11-07 11:50:00,109.46,109.51,109.27,109.27,112889.0,107.4551,107.5042,107.2686,107.2686,112889.0
2023-11-07 12:00:00,109.27,109.27,108.97,109.11,198884.0,107.2686,107.2686,106.974,107.1115,198884.0
2023-11-07 12:10:00,109.1,109.23,108.93,109.07,101936.0,107.1017,107.2293,106.9348,107.0722,101936.0
2023-11-07 12:20:00,109.07,109.25,109.03,109.17,71378.0,107.0722,107.2489,107.0329,107.1704,71378.0
2023-11-07 12:30:00,109.16,109.21,109.03,109.2,51718.0,107.1606,107.2097,107.0329,107.1998,51718.0
2023-11-07 12:40:00,109.2,109.24,108.94,108.95,53722.0,107.1998,107.2391,106.9446,106.9544,53722.0
2023-11-07 12:50:00,108.95,109.04,108.89,108.94,58067.0,106.9544,107.0428,106.8955,106.9446,58067.0
2023-11-07 13:00:00,108.94,109.05,108.9,109.03,53093.0,106.9446,107.0526,106.9053,107.0329,53093.0
2023-11-07 13:10:00,109.03,109.09,108.95,108.98,91304.0,107.0329,107.0918,106.9544,106.9839,91304.0
2023-11-07 13:20:00,109.0,109.05,108.86,108.86,43670.0,107.0035,107.0526,106.8661,106.8661,43670.0
2023-11-07 13:30:00,108.85,108.93,108.77,108.82,44478.0,106.8562,106.9348,106.7777,106.8268,44478.0
2023-11-07 13:40:00,108.81,108.85,108.69,108.79,86043.0,106.817,106.8562,106.6992,106.7973,86043.0
2023-11-07 13:50:00,108.8,108.9,108.73,108.81,58492.0,106.8072,106.9053,106.7384,106.817,58492.0
2023-11-07 14:00:00,108.82,108.87,108.72,108.77,44346.0,106.8268,106.8759,106.7286,106.7777,44346.0
2023-11-07 14:10:00,108.78,108.92,108.78,108.86,37363.0,106.7875,106.925,106.7875,106.8661,37363.0
2023-11-07 14:20:00,108.85,108.96,108.85,108.9,49627.0,106.8562,106.9642,106.8562,106.9053,49627.0
2023-11-07 14:30:00,108.91,108.93,108.64,108.69,96379.0,106.9151,106.9348,106.6501,106.6992,96379.0
2023-11-07 14:40:00,108.69,108.78,108.58,108.63,126134.0,106.6992,106.7875,106.5912,106.6403,126134.0
2023-11-07 14:50:00,108.64,108.75,108.61,108.72,48603.0,106.6501,106.7581,106.6206,106.7286,48603.0
2023-11-07 15:00:00,108.72,108.92,108.71,108.88,72003.0,106.7286,106.925,106.7188,106.8857,72003.0
2023-11-07 15:10:00,108.88,108.92,108.81,108.84,69289.0,106.8857,106.925,106.817,106.8464,69289.0
2023-11-07 15:20:00,108.83,108.85,108.75,108.81,141359.0,106.8366,106.8562,106.7581,106.817,141359.0
2023-11-07 15:30:00,108.81,109.04,108.8,109.04,123626.0,106.817,107.0428,106.8072,107.0428,123626.0
2023-11-07 15:40:00,109.03,109.09,108.97,109.0,117593.0,107.0329,107.0918,106.974,107.0035,117593.0
2023-11-07 15:50:00,108.99,109.01,108.85,108.99,469570.0,106.9937,107.0133,106.8562,106.9937,469570.0
2023-11-08 09:30:00,109.23,110.29,109.19,110.28,302743.0,107.2293,108.2699,107.19,108.2601,302743.0
2023-11-08 09:40:00,110.26,110.28,109.8,110.1,171584.0,108.2404,108.2601,107.7888,108.0833,171584.0
2023-11-08 09:50:00,110.14,110.39,110.02,110.29,124539.0,108.1226,108.368,108.0048,108.2699,124539.0
2023-11-08 10:00:00,110.31,110.69,110.18,110.63,150349.0,108.2895,108.6625,108.1619,108.6036,150349.0
2023-11-08 10:10:00,110.63,110.66,110.23,110.48,120580.0,108.6036,108.6331,108.211,108.4564,120580.0
2023-11-08 10:20:00,110.48,110.48,110.13,110.14,215023.0,108.4564,108.4564,108.1128,108.1226,215023.0
2023-11-08 10:30:00,110.13,110.27,109.7,109.74,205666.0,108.1128,108.2502,107.6907,107.7299,205666.0
2023-11-08 10:40:00,109.72,110.19,109.72,110.19,120707.0,107.7103,108.1717,107.7103,108.1717,120707.0
2023-11-08 10:50:00,110.19,110.36,110.11,110.18,207355.0,108.1717,108.3386,108.0932,108.1619,207355.0
2023-11-08 11:00:00,110.17,110.17,109.93,109.97,83133.0,108.1521,108.1521,107.9165,107.9557,83133.0
2023-11-08 11:10:00,109.97,110.22,109.95,110.2,125010.0,107.9557,108.2012,107.9361,108.1815,125010.0
2023-11-08 11:20:00,110.21,110.51,110.08,110.48,119244.0,108.1913,108.4858,108.0637,108.4564,119244.0
2023-11-08 11:30:00,110.49,110.54,110.37,110.4,182825.0,108.4662,108.5153,108.3484,108.3779,182825.0
2023-11-08 11:40:00,110.4,110.49,110.24,110.37,75089.0,108.3779,108.4662,108.2208,108.3484,75089.0
2023-11-08 11:50:00,110.37,110.67,110.36,110.47,134235.0,108.3484,108.6429,108.3386,108.4466,134235.0
2023-11-08 12:00:00,110.45,110.48,110.03,110.13,84529.0,108.4269,108.4564,108.0146,108.1128,84529.0
2023-11-08 12:10:00,110.13,110.39,110.13,110.39,64611.0,108.1128,108.368,108.1128,108.368,64611.0
2023-11-08 12:20:00,110.36,110.68,110.36,110.63,126763.0,108.3386,108.6527,108.3386,108.6036,126763.0
2023-11-08 12:30:00,110.64,111.06,110.63,111.05,271494.0,108.6135,109.0258,108.6036,109.0159,271494.0
2023-11-08 12:40:00,111.03,111.17,110.88,110.91,176936.0,108.9963,109.1338,108.8491,108.8785,176936.0
2023-11-08 12:50:00,110.93,111.12,110.92,111.08,64748.0,108.8981,109.0847,108.8883,109.0454,64748.0
2023-11-08 13:00:00,111.07,111.48,111.03,111.45,181544.0,109.0356,109.4381,108.9963,109.4086,181544.0
2023-11-08 13:10:00,111.47,111.47,111.22,111.23,177463.0,109.4283,109.4283,109.1828,109.1927,177463.0
2023-11-08 13:20:00,111.22,111.52,111.18,111.39,144864.0,109.1828,109.4773,109.1436,109.3497,144864.0
2023-11-08 13:30:00,111.4,111.51,111.3,111.45,97391.0,109.3595,109.4675,109.2614,109.4086,97391.0
2023-11-08 13:40:00,111.44,111.57,111.15,111.17,133891.0,109.3988,109.5264,109.1141,109.1338,133891.0
2023-11-08 13:50:00,111.17,111.41,111.17,111.37,115263.0,109.1338,109.3694,109.1338,109.3301,115263.0
2023-11-08 14:00:00,111.37,111.66,111.34,111.63,133084.0,109.3301,109.6148,109.3006,109.5853,133084.0
2023-11-08 14:10:00,111.62,111.73,111.53,111.61,154742.0,109.5755,109.6835,109.4872,109.5657,154742.0
2023-11-08 14:20:00,111.61,111.89,111.59,111.8,166625.0,109.5657,109.8406,109.5461,109.7522,166625.0
2023-11-08 14:30:00,111.79,111.88,111.68,111.8,123194.0,109.7424,109.8307,109.6344,109.7522,123194.0
2023-11-08 14:40:00,111.81,112.12,111.79,112.05,331729.0,109.762,110.0663,109.7424,109.9976,331729.0
2023-11-08 14:50:00,112.05,112.49,112.01,112.39,425040.0,109.9976,110.4296,109.9584,110.3314,425040.0
2023-11-08 15:00:00,112.4,112.46,112.01,112.03,212691.0,110.3412,110.4001,109.9584,109.978,212691.0
2023-11-08 15:10:00,112.03,112.31,111.88,111.9,324547.0,109.978,110.2529,109.8307,109.8504,324547.0
2023-11-08 15:20:00,111.91,112.25,111.9,112.17,154281.0,109.8602,110.194,109.8504,110.1154,154281.0
2023-11-08 15:30:00,112.17,112.39,112.03,112.36,248586.0,110.1154,110.3314,109.978,110.302,248586.0
2023-11-08 15:40:00,112.37,112.56,112.34,112.34,317427.0,110.3118,110.4983,110.2823,110.2823,317427.0
2023-11-08 15:50:00,112.34,112.49,112.32,112.33,824882.0,110.2823,110.4296,110.2627,110.2725,824882.0
2023-11-09 09:30:00,112.4,112.76,112.16,112.57,269919.0,110.3412,110.6946,110.1056,110.5081,269919.0
2023-11-09 09:40:00,112.57,112.9,112.45,112.62,176133.0,110.5081,110.8321,110.3903,110.5572,176133.0
2023-11-09 09:50:00,112.63,113.02,112.43,112.72,199072.0,110.567,110.9499,110.3707,110.6554,199072.0
2023-11-09 10:00:00,112.73,112.79,111.62,111.87,165376.0,110.6652,110.7241,109.5755,109.8209,165376.0
2023-11-09 10:10:00,111.87,112.19,111.61,112.11,105980.0,109.8209,110.1351,109.5657,110.0565,105980.0
2023-11-09 10:20:00,112.1,112.56,112.1,112.41,117702.0,110.0467,110.4983,110.0467,110.351,117702.0
2023-11-09 10:30:00,112.37,112.4,112.1,112.29,101107.0,110.3118,110.3412,110.0467,110.2332,101107.0
2023-11-09 10:40:00,112.26,112.32,112.07,112.1,74105.0,110.2038,110.2627,110.0173,110.0467,74105.0
2023-11-09 10:50:00,112.06,112.28,112.03,112.18,55260.0,110.0074,110.2234,109.978,110.1253,55260.0
2023-11-09 11:00:00,112.16,112.54,112.15,112.49,59650.0,110.1056,110.4787,110.0958,110.4296,59650.0
2023-11-09 11:10:00,112.51,112.84,112.5,112.75,67945.0,110.4492,110.7732,110.4394,110.6848,67945.0
2023-11-09 11:20:00,112.77,112.84,112.67,112.68,63838.0,110.7044,110.7732,110.6063,110.6161,63838.0
2023-11-09 11:30:00,112.69,112.82,112.66,112.74,56715.0,110.6259,110.7535,110.5965,110.675,56715.0
2023-11-09 11:40:00,112.74,113.01,112.67,113.0,87272.0,110.675,110.94,110.6063,110.9302,87272.0
2023-11-09 11:50:00,113.01,113.22,112.99,113.06,99121.0,110.94,111.1462,110.9204,110.9891,99121.0
2023-11-09 12:00:00,113.07,113.11,112.86,112.91,107589.0,110.9989,111.0382,110.7928,110.8419,107589.0
2023-11-09 12:10:00,112.9,112.98,112.82,112.89,66124.0,110.8321,110.9106,110.7535,110.8222,66124.0
2023-11-09 12:20:00,112.88,113.13,112.87,113.07,66977.0,110.8124,111.0578,110.8026,110.9989,66977.0
2023-11-09 12:30:00,113.06,113.22,113.04,113.06,55511.0,110.9891,111.1462,110.9695,110.9891,55511.0
2023-11-09 12:40:00,113.07,113.24,113.02,113.22,76334.0,110.9989,111.1658,110.9499,111.1462,76334.0
2023-11-09 12:50:00,113.22,113.31,113.16,113.25,58867.0,111.1462,111.2346,111.0873,111.1757,58867.0
2023-11-09 13:00:00,113.24,113.24,112.23,112.34,166926.0,111.1658,111.1658,110.1743,110.2823,166926.0
2023-11-09 13:10:00,112.36,112.79,112.32,112.67,65373.0,110.302,110.7241,110.2627,110.6063,65373.0
2023-11-09 13:20:00,112.67,112.94,112.64,112.81,51677.0,110.6063,110.8713,110.5768,110.7437,51677.0
2023-11-09 13:30:00,112.79,112.89,112.59,112.71,57221.0,110.7241,110.8222,110.5277,110.6455,57221.0
2023-11-09 13:40:00,112.7,112.74,112.48,112.56,53069.0,110.6357,110.675,110.4198,110.4983,53069.0
2023-11-09 13:50:00,112.53,112.56,112.37,112.47,54469.0,110.4688,110.4983,110.3118,110.4099,54469.0
2023-11-09 14:00:00,112.47,112.47,112.02,112.15,74357.0,110.4099,110.4099,109.9682,110.0958,74357.0
2023-11-09 14:10:00,112.12,112.14,111.87,111.9,80302.0,110.0663,110.086,109.8209,109.8504,80302.0
2023-11-09 14:20:00,111.92,112.25,111.92,112.19,76134.0,109.87,110.194,109.87,110.1351,76134.0
2023-11-09 14:30:00,112.2,112.28,112.01,112.15,83489.0,110.1449,110.2234,109.9584,110.0958,83489.0
2023-11-09 14:40:00,112.16,112.18,111.92,112.17,61689.0,110.1056,110.1253,109.87,110.1154,61689.0
2023-11-09 14:50:00,112.16,112.17,111.92,111.96,64886.0,110.1056,110.1154,109.87,109.9093,64886.0
2023-11-09 15:00:00,111.95,112.1,111.79,112.1,58309.0,109.8995,110.0467,109.7424,110.0467,58309.0
2023-11-09 15:10:00,112.1,112.22,112.0,112.07,82359.0,110.0467,110.1645,109.9485,110.0173,82359.0
2023-11-09 15:20:00,112.07,112.1,111.92,111.94,61321.0,110.0173,110.0467,109.87,109.8896,61321.0
2023-11-09 15:30:00,111.95,112.02,111.79,111.81,91200.0,109.8995,109.9682,109.7424,109.762,91200.0
2023-11-09 15:40:00,111.82,112.07,111.78,112.04,174515.0,109.7718,110.0173,109.7326,109.9878,174515.0
2023-11-09 15:50:00,112.04,112.26,111.96,112.21,560789.0,109.9878,110.2038,109.9093,110.1547,560789.0
2023-11-10 09:30:00,112.09,112.12,111.73,111.94,187242.0,110.0369,110.0663,109.6835,109.8896,187242.0
2023-11-10 09:40:00,111.95,112.12,111.63,111.92,96805.0,109.8995,110.0663,109.5853,109.87,96805.0
2023-11-10 09:50:00,111.92,111.92,111.4,111.58,101724.0,109.87,109.87,109.3595,109.5362,101724.0
2023-11-10 10:00:00,111.56,111.61,111.14,111.33,89268.0,109.5166,109.5657,109.1043,109.2908,89268.0
2023-11-10 10:10:00,111.31,111.63,111.29,111.52,85831.0,109.2712,109.5853,109.2516,109.4773,85831.0
2023-11-10 10:20:00,111.52,111.68,111.44,111.55,71501.0,109.4773,109.6344,109.3988,109.5068,71501.0
2023-11-10 10:30:00,111.55,111.69,111.33,111.38,70258.0,109.5068,109.6442,109.2908,109.3399,70258.0
2023-11-10 10:40:00,111.38,111.72,111.3,111.63,44367.0,109.3399,109.6737,109.2614,109.5853,44367.0
2023-11-10 10:50:00,111.62,111.73,111.57,111.69,57530.0,109.5755,109.6835,109.5264,109.6442,57530.0
2023-11-10 11:00:00,111.72,112.16,111.72,112.08,78278.0,109.6737,110.1056,109.6737,110.0271,78278.0
2023-11-10 11:10:00,112.08,112.5,112.06,112.41,83632.0,110.0271,110.4394,110.0074,110.351,83632.0
2023-11-10 11:20:00,112.42,112.42,112.13,112.18,56604.0,110.3609,110.3609,110.0762,110.1253,56604.0
2023-11-10 11:30:00,112.19,112.24,111.98,112.05,106959.0,110.1351,110.1842,109.9289,109.9976,106959.0
2023-11-10 11:40:00,112.07,112.14,111.97,111.98,50043.0,110.0173,110.086,109.9191,109.9289,50043.0
2023-11-10 11:50:00,111.98,112.04,111.86,111.95,46446.0,109.9289,109.9878,109.8111,109.8995,46446.0
2023-11-10 12:00:00,111.95,112.14,111.92,112.09,47704.0,109.8995,110.086,109.87,110.0369,47704.0
2023-11-10 12:10:00,112.12,112.16,112.05,112.15,35247.0,110.0663,110.1056,109.9976,110.0958,35247.0
2023-11-10 12:20:00,112.15,112.21,112.08,112.09,34496.0,110.0958,110.1547,110.0271,110.0369,34496.0
2023-11-10 12:30:00,112.07,112.53,112.07,112.51,82445.0,110.0173,110.4688,110.0173,110.4492,82445.0
2023-11-10 12:40:00,112.51,112.6,112.37,112.42,75660.0,110.4492,110.5376,110.3118,110.3609,75660.0
2023-11-10 12:50:00,112.42,112.59,112.35,112.47,60762.0,110.3609,110.5277,110.2921,110.4099,60762.0
2023-11-10 13:00:00,112.46,112.53,112.34,112.34,47015.0,110.4001,110.4688,110.2823,110.2823,47015.0
2023-11-10 13:10:00,112.33,112.36,112.22,112.27,57212.0,110.2725,110.302,110.1645,110.2136,57212.0
2023-11-10 13:20:00,112.27,112.47,112.26,112.37,68467.0,110.2136,110.4099,110.2038,110.3118,68467.0
2023-11-10 13:30:00,112.38,112.68,112.35,112.66,64666.0,110.3216,110.6161,110.2921,110.5965,64666.0
2023-11-10 13:40:00,112.67,112.89,112.65,112.73,54836.0,110.6063,110.8222,110.5866,110.6652,54836.0
2023-11-10 13:50:00,112.72,112.78,112.62,112.67,55263.0,110.6554,110.7143,110.5572,110.6063,55263.0
2023-11-10 14:00:00,112.65,112.78,112.59,112.76,40986.0,110.5866,110.7143,110.5277,110.6946,40986.0
2023-11-10 14:10:00,112.78,112.8,112.66,112.69,56237.0,110.7143,110.7339,110.5965,110.6259,56237.0
2023-11-10 14:20:00,112.7,112.78,112.67,112.76,40810.0,110.6357,110.7143,110.6063,110.6946,40810.0
2023-11-10 14:30:00,112.77,112.78,112.67,112.76,39467.0,110.7044,110.7143,110.6063,110.6946,39467.0
2023-11-10 14:40:00,112.78,112.83,112.71,112.72,46213.0,110.7143,110.7633,110.6455,110.6554,46213.0
2023-11-10 14:50:00,112.72,112.78,112.66,112.75,30382.0,110.6554,110.7143,110.5965,110.6848,30382.0
2023-11-10 15:00:00,112.76,112.88,112.76,112.87,47385.0,110.6946,110.8124,110.6946,110.8026,47385.0
2023-11-10 15:10:00,112.86,112.95,112.79,112.95,43683.0,110.7928,110.8811,110.7241,110.8811,43683.0
2023-11-10 15:20:00,112.94,112.98,112.81,112.93,70584.0,110.8713,110.9106,110.7437,110.8615,70584.0
2023-11-10 15:30:00,112.94,113.09,112.89,113.04,125393.0,110.8713,111.0186,110.8222,110.9695,125393.0
2023-11-10 15:40:00,113.04,113.18,113.04,113.1,135942.0,110.9695,111.1069,110.9695,111.0284,135942.0
2023-11-10 15:50:00,113.09,113.13,112.91,113.06,408940.0,111.0186,111.0578,110.8419,110.9891,408940.0
2023-11-13 09:30:00,113.07,113.49,112.78,113.3,279770.0,110.9989,111.4113,110.7143,111.2247,279770.0
2023-11-13 09:40:00,113.3,113.36,112.89,113.27,97220.0,111.2247,111.2836,110.8222,111.1953,97220.0
2023-11-13 09:50:00,113.27,113.34,113.01,113.05,65655.0,111.1953,111.264,110.94,110.9793,65655.0
2023-11-13 10:00:00,113.08,113.69,113.06,113.68,115456.0,111.0088,111.6076,110.9891,111.5978,115456.0
2023-11-13 10:10:00,113.67,113.7,113.39,113.52,110830.0,111.588,111.6174,111.3131,111.4407,110830.0
2023-11-13 10:20:00,113.52,113.55,113.24,113.29,57451.0,111.4407,111.4702,111.1658,111.2149,57451.0
2023-11-13 10:30:00,113.29,113.45,113.25,113.32,63985.0,111.2149,111.372,111.1757,111.2444,63985.0
2023-11-13 10:40:00,113.31,113.74,113.3,113.63,78800.0,111.2346,111.6567,111.2247,111.5487,78800.0
2023-11-13 10:50:00,113.6,113.88,113.54,113.85,78515.0,111.5192,111.7941,111.4603,111.7647,78515.0
2023-11-13 11:00:00,113.83,113.96,113.71,113.76,71854.0,111.745,111.8726,111.6272,111.6763,71854.0
2023-11-13 11:10:00,113.76,113.88,113.72,113.76,61890.0,111.6763,111.7941,111.637,111.6763,61890.0
2023-11-13 11:20:00,113.76,113.81,113.66,113.73,40913.0,111.6763,111.7254,111.5781,111.6469,40913.0
2023-11-13 11:30:00,113.72,113.92,113.68,113.86,49562.0,111.637,111.8334,111.5978,111.7745,49562.0
2023-11-13 11:40:00,113.86,113.99,113.8,113.91,63392.0,111.7745,111.9021,111.7156,111.8236,63392.0
2023-11-13 11:50:00,113.9,113.97,113.77,113.87,79254.0,111.8137,111.8825,111.6861,111.7843,79254.0
2023-11-13 12:00:00,113.88,113.94,113.8,113.86,35546.0,111.7941,111.853,111.7156,111.7745,35546.0
2023-11-13 12:10:00,113.87,113.91,113.68,113.7,49248.0,111.7843,111.8236,111.5978,111.6174,49248.0
2023-11-13 12:20:00,113.7,113.91,113.66,113.86,143969.0,111.6174,111.8236,111.5781,111.7745,143969.0
2023-11-13 12:30:00,113.86,114.04,113.7,113.98,133641.0,111.7745,111.9512,111.6174,111.8923,133641.0
2023-11-13 12:40:00,113.98,114.09,113.87,114.09,72352.0,111.8923,112.0003,111.7843,112.0003,72352.0
2023-11-13 12:50:00,114.09,114.12,113.95,114.05,73786.0,112.0003,112.0297,111.8628,111.961,73786.0
2023-11-13 13:00:00,114.05,114.09,113.99,114.03,59169.0,111.961,112.0003,111.9021,111.9414,59169.0
2023-11-13 13:10:00,114.04,114.17,114.0,114.11,60888.0,111.9512,112.0788,111.9119,112.0199,60888.0
2023-11-13 13:20:00,114.11,114.12,113.95,113.97,50935.0,112.0199,112.0297,111.8628,111.8825,50935.0
2023-11-13 13:30:00,113.96,114.02,113.87,114.02,50790.0,111.8726,111.9315,111.7843,111.9315,50790.0
2023-11-13 13:40:00,113.99,114.21,113.97,114.15,49578.0,111.9021,112.1181,111.8825,112.0592,49578.0
2023-11-13 13:50:00,114.16,114.22,114.12,114.16,63218.0,112.069,112.1279,112.0297,112.069,63218.0
2023-11-13 14:00:00,114.15,114.27,114.11,114.24,69555.0,112.0592,112.177,112.0199,112.1475,69555.0
2023-11-13 14:10:00,114.25,114.31,114.2,114.22,49861.0,112.1573,112.2162,112.1083,112.1279,49861.0
2023-11-13 14:20:00,114.23,114.37,114.15,114.36,64860.0,112.1377,112.2751,112.0592,112.2653,64860.0
2023-11-13 14:30:00,114.35,114.45,114.26,114.42,56750.0,112.2555,112.3537,112.1672,112.3242,56750.0
2023-11-13 14:40:00,114.41,114.49,114.4,114.48,87629.0,112.3144,112.3929,112.3046,112.3831,87629.0
2023-11-13 14:50:00,114.48,114.49,114.34,114.46,70385.0,112.3831,112.3929,112.2457,112.3635,70385.0
2023-11-13 15:00:00,114.46,114.46,114.22,114.38,79815.0,112.3635,112.3635,112.1279,112.285,79815.0
2023-11-13 15:10:00,114.37,114.38,114.29,114.34,71848.0,112.2751,112.285,112.1966,112.2457,71848.0
2023-11-13 15:20:00,114.33,114.37,114.27,114.37,77336.0,112.2359,112.2751,112.177,112.2751,77336.0
2023-11-13 15:30:00,114.36,114.36,114.12,114.19,98467.0,112.2653,112.2653,112.0297,112.0984,98467.0
2023-11-13 15:40:00,114.2,114.26,114.1,114.18,122033.0,112.1083,112.1672,112.0101,112.0886,122033.0
2023-11-13 15:50:00,114.2,114.29,114.04,114.13,492761.0,112.1083,112.1966,111.9512,112.0395,492761.0
2023-11-14 09:30:00,114.86,115.43,114.67,114.76,420091.0,112.7562,113.3157,112.5696,112.658,420091.0
2023-11-14 09:40:00,114.77,114.99,114.45,114.94,163007.0,112.6678,112.8838,112.3537,112.8347,163007.0
2023-11-14 09:50:00,114.99,115.55,114.99,115.36,143984.0,112.8838,113.4335,112.8838,113.247,143984.0
2023-11-14 10:00:00,115.35,115.6,115.18,115.25,119497.0,113.2372,113.4826,113.0703,113.139,119497.0
2023-11-14 10:10:00,115.25,115.68,115.21,115.57,105347.0,113.139,113.5611,113.0998,113.4532,105347.0
2023-11-14 10:20:00,115.59,115.71,115.54,115.64,100319.0,113.4728,113.5906,113.4237,113.5219,100319.0
2023-11-14 10:30:00,115.65,115.78,115.53,115.71,115940.0,113.5317,113.6593,113.4139,113.5906,115940.0
2023-11-14 10:40:00,115.71,115.94,115.68,115.92,113256.0,113.5906,113.8164,113.5611,113.7967,113256.0
2023-11-14 10:50:00,115.92,115.92,115.68,115.76,111601.0,113.7967,113.7967,113.5611,113.6397,111601.0
2023-11-14 11:00:00,115.76,115.84,115.6,115.69,72784.0,113.6397,113.7182,113.4826,113.571,72784.0
2023-11-14 11:10:00,115.68,115.75,115.6,115.63,82268.0,113.5611,113.6299,113.4826,113.5121,82268.0
2023-11-14 11:20:00,115.6,115.76,115.54,115.66,73404.0,113.4826,113.6397,113.4237,113.5415,73404.0
2023-11-14 11:30:00,115.66,115.68,115.52,115.52,65795.0,113.5415,113.5611,113.4041,113.4041,65795.0
2023-11-14 11:40:00,115.54,115.6,115.38,115.39,57546.0,113.4237,113.4826,113.2666,113.2765,57546.0
2023-11-14 11:50:00,115.38,115.38,115.19,115.31,61314.0,113.2666,113.2666,113.0801,113.1979,61314.0
2023-11-14 12:00:00,115.3,115.41,115.24,115.34,69659.0,113.1881,113.2961,113.1292,113.2274,69659.0
2023-11-14 12:10:00,115.35,115.4,115.25,115.33,32158.0,113.2372,113.2863,113.139,113.2176,32158.0
2023-11-14 12:20:00,115.34,115.42,115.3,115.4,38430.0,113.2274,113.3059,113.1881,113.2863,38430.0
2023-11-14 12:30:00,115.4,115.57,115.36,115.56,29227.0,113.2863,113.4532,113.247,113.4433,29227.0
2023-11-14 12:40:00,115.56,115.73,115.54,115.73,43954.0,113.4433,113.6102,113.4237,113.6102,43954.0
2023-11-14 12:50:00,115.73,115.9,115.67,115.88,47969.0,113.6102,113.7771,113.5513,113.7575,47969.0
2023-11-14 13:00:00,115.89,115.93,115.83,115.83,66937.0,113.7673,113.8066,113.7084,113.7084,66937.0
2023-11-14 13:10:00,115.83,115.83,115.72,115.8,78313.0,113.7084,113.7084,113.6004,113.6789,78313.0
2023-11-14 13:20:00,115.8,116.03,115.78,116.03,163266.0,113.6789,113.9047,113.6593,113.9047,163266.0
2023-11-14 13:30:00,116.04,116.07,115.86,115.89,52869.0,113.9145,113.944,113.7378,113.7673,52869.0
2023-11-14 13:40:00,115.87,115.88,115.62,115.68,50364.0,113.7477,113.7575,113.5022,113.5611,50364.0
2023-11-14 13:50:00,115.69,115.77,115.53,115.53,56634.0,113.571,113.6495,113.4139,113.4139,56634.0
2023-11-14 14:00:00,115.53,115.57,115.33,115.44,52604.0,113.4139,113.4532,113.2176,113.3255,52604.0
2023-11-14 14:10:00,115.45,115.74,115.38,115.73,93500.0,113.3354,113.62,113.2666,113.6102,93500.0
2023-11-14 14:20:00,115.73,116.01,115.66,115.99,68565.0,113.6102,113.8851,113.5415,113.8655,68565.0
2023-11-14 14:30:00,115.98,116.22,115.95,116.19,118081.0,113.8556,114.0913,113.8262,114.0618,118081.0
2023-11-14 14:40:00,116.2,116.3,116.17,116.22,78510.0,114.0716,114.1698,114.0422,114.0913,78510.0
2023-11-14 14:50:00,116.22,116.38,116.22,116.23,92441.0,114.0913,114.2483,114.0913,114.1011,92441.0
2023-11-14 15:00:00,116.24,116.27,116.08,116.18,85041.0,114.1109,114.1403,113.9538,114.052,85041.0
2023-11-14 15:10:00,116.18,116.32,116.16,116.28,101946.0,114.052,114.1894,114.0324,114.1502,101946.0
2023-11-14 15:20:00,116.27,116.35,116.17,116.3,95500.0,114.1403,114.2189,114.0422,114.1698,95500.0
2023-11-14 15:30:00,116.3,116.35,116.27,116.32,87402.0,114.1698,114.2189,114.1403,114.1894,87402.0
2023-11-14 15:40:00,116.31,116.46,116.31,116.37,123940.0,114.1796,114.3269,114.1796,114.2385,123940.0
2023-11-14 15:50:00,116.37,116.37,116.02,116.1,494767.0,114.2385,114.2385,113.8949,113.9734,494767.0
2023-11-15 09:30:00,116.15,116.31,115.85,115.85,192589.0,114.0225,114.1796,113.728,113.728,192589.0
2023-11-15 09:40:00,115.86,115.96,115.31,115.46,156607.0,113.7378,113.836,113.1979,113.3452,156607.0
2023-11-15 09:50:00,115.48,115.51,114.84,114.84,144450.0,113.3648,113.3943,112.7365,112.7365,144450.0
2023-11-15 10:00:00,114.84,115.13,114.66,115.13,109921.0,112.7365,113.0212,112.5598,113.0212,109921.0
2023-11-15 10:10:00,115.13,115.26,115.0,115.26,78282.0,113.0212,113.1488,112.8936,113.1488,78282.0
2023-11-15 10:20:00,115.26,115.53,115.08,115.09,89013.0,113.1488,113.4139,112.9721,112.9819,89013.0
2023-11-15 10:30:00,115.06,115.25,114.93,115.03,132702.0,112.9525,113.139,112.8249,112.923,132702.0
2023-11-15 10:40:00,115.03,115.21,115.01,115.12,92307.0,112.923,113.0998,112.9034,113.0114,92307.0
2023-11-15 10:50:00,115.14,115.28,115.05,115.11,105138.0,113.031,113.1685,112.9427,113.0016,105138.0
2023-11-15 11:00:00,115.11,115.36,115.05,115.3,87695.0,113.0016,113.247,112.9427,113.1881,87695.0
2023-11-15 11:10:00,115.31,115.55,115.31,115.53,64022.0,113.1979,113.4335,113.1979,113.4139,64022.0
2023-11-15 11:20:00,115.53,115.64,115.47,115.56,68758.0,113.4139,113.5219,113.355,113.4433,68758.0
2023-11-15 11:30:00,115.55,115.7,115.38,115.45,75190.0,113.4335,113.5808,113.2666,113.3354,75190.0
2023-11-15 11:40:00,115.43,115.44,115.16,115.33,91205.0,113.3157,113.3255,113.0507,113.2176,91205.0
2023-11-15 11:50:00,115.32,115.33,115.09,115.18,60597.0,113.2077,113.2176,112.9819,113.0703,60597.0
2023-11-15 12:00:00,115.18,115.33,115.15,115.33,32748.0,113.0703,113.2176,113.0409,113.2176,32748.0
2023-11-15 12:10:00,115.32,115.32,115.11,115.17,60775.0,113.2077,113.2077,113.0016,113.0605,60775.0
2023-11-15 12:20:00,115.16,115.27,115.15,115.2,45542.0,113.0507,113.1587,113.0409,113.0899,45542.0
2023-11-15 12:30:00,115.21,115.23,115.13,115.18,23967.0,113.0998,113.1194,113.0212,113.0703,23967.0
2023-11-15 12:40:00,115.17,115.18,114.99,115.11,36007.0,113.0605,113.0703,112.8838,113.0016,36007.0
2023-11-15 12:50:00,115.11,115.2,115.04,115.16,30444.0,113.0016,113.0899,112.9329,113.0507,30444.0
2023-11-15 13:00:00,115.12,115.18,114.94,114.98,36870.0,113.0114,113.0703,112.8347,112.874,36870.0
2023-11-15 13:10:00,114.99,115.05,114.78,114.83,42795.0,112.8838,112.9427,112.6776,112.7267,42795.0
2023-11-15 13:20:00,114.83,114.99,114.81,114.94,53910.0,112.7267,112.8838,112.7071,112.8347,53910.0
2023-11-15 13:30:00,114.94,115.08,114.86,114.95,49329.0,112.8347,112.9721,112.7562,112.8445,49329.0
2023-11-15 13:40:00,114.97,115.05,114.94,115.04,23988.0,112.8641,112.9427,112.8347,112.9329,23988.0
2023-11-15 13:50:00,115.04,115.25,115.04,115.24,37676.0,112.9329,113.139,112.9329,113.1292,37676.0
2023-11-15 14:00:00,115.24,115.29,115.16,115.19,44607.0,113.1292,113.1783,113.0507,113.0801,44607.0
2023-11-15 14:10:00,115.2,115.27,115.0,115.02,31930.0,113.0899,113.1587,112.8936,112.9132,31930.0
2023-11-15 14:20:00,115.02,115.17,114.92,115.17,56425.0,112.9132,113.0605,112.8151,113.0605,56425.0
2023-11-15 14:30:00,115.17,115.23,115.16,115.18,31987.0,113.0605,113.1194,113.0507,113.0703,31987.0
2023-11-15 14:40:00,115.19,115.2,114.93,114.95,24200.0,113.0801,113.0899,112.8249,112.8445,24200.0
2023-11-15 14:50:00,114.94,114.99,114.85,114.89,45161.0,112.8347,112.8838,112.7463,112.7856,45161.0
2023-11-15 15:00:00,114.9,114.96,114.85,114.86,52146.0,112.7954,112.8543,112.7463,112.7562,52146.0
2023-11-15 15:10:00,114.86,114.94,114.79,114.89,56554.0,112.7562,112.8347,112.6874,112.7856,56554.0
2023-11-15 15:20:00,114.88,114.94,114.77,114.84,106781.0,112.7758,112.8347,112.6678,112.7365,106781.0
2023-11-15 15:30:00,114.84,114.92,114.73,114.77,100586.0,112.7365,112.8151,112.6285,112.6678,100586.0
2023-11-15 15:40:00,114.78,114.78,114.33,114.33,251620.0,112.6776,112.6776,112.2359,112.2359,251620.0
2023-11-15 15:50:00,114.34,114.4,113.92,114.08,1093321.0,112.2457,112.3046,111.8334,111.9904,1093321.0
2023-11-16 09:30:00,113.76,114.43,113.47,114.31,177818.0,111.6763,112.334,111.3916,112.2162,177818.0
2023-11-16 09:40:00,114.31,115.19,114.22,114.98,146685.0,112.2162,113.0801,112.1279,112.874,146685.0
2023-11-16 09:50:00,115.0,115.78,115.0,115.52,224947.0,112.8936,113.6593,112.8936,113.4041,224947.0
2023-11-16 10:00:00,115.54,115.68,115.44,115.65,130727.0,113.4237,113.5611,113.3255,113.5317,130727.0
2023-11-16 10:10:00,115.64,115.66,115.29,115.48,116349.0,113.5219,113.5415,113.1783,113.3648,116349.0
2023-11-16 10:20:00,115.48,115.87,115.48,115.71,120779.0,113.3648,113.7477,113.3648,113.5906,120779.0
2023-11-16 10:30:00,115.71,115.77,115.28,115.47,101230.0,113.5906,113.6495,113.1685,113.355,101230.0
2023-11-16 10:40:00,115.45,115.66,115.29,115.59,96914.0,113.3354,113.5415,113.1783,113.4728,96914.0
2023-11-16 10:50:00,115.6,115.68,115.26,115.4,79125.0,113.4826,113.5611,113.1488,113.2863,79125.0
2023-11-16 11:00:00,115.38,115.43,115.24,115.3,78560.0,113.2666,113.3157,113.1292,113.1881,78560.0
2023-11-16 11:10:00,115.3,115.41,115.1,115.21,61664.0,113.1881,113.2961,112.9918,113.0998,61664.0
2023-11-16 11:20:00,115.19,115.22,114.92,114.94,60226.0,113.0801,113.1096,112.8151,112.8347,60226.0
2023-11-16 11:30:00,114.94,115.07,114.83,114.91,77359.0,112.8347,112.9623,112.7267,112.8052,77359.0
2023-11-16 11:40:00,114.91,114.95,114.82,114.87,80166.0,112.8052,112.8445,112.7169,112.766,80166.0
2023-11-16 11:50:00,114.86,115.03,114.86,115.01,64215.0,112.7562,112.923,112.7562,112.9034,64215.0
2023-11-16 12:00:00,115.02,115.2,115.01,115.2,71305.0,112.9132,113.0899,112.9034,113.0899,71305.0
2023-11-16 12:10:00,115.2,115.32,115.18,115.22,104062.0,113.0899,113.2077,113.0703,113.1096,104062.0
2023-11-16 12:20:00,115.23,115.43,115.22,115.37,83535.0,113.1194,113.3157,113.1096,113.2568,83535.0
2023-11-16 12:30:00,115.37,115.38,115.21,115.28,52689.0,113.2568,113.2666,113.0998,113.1685,52689.0
2023-11-16 12:40:00,115.28,115.37,115.26,115.3,39775.0,113.1685,113.2568,113.1488,113.1881,39775.0
2023-11-16 12:50:00,115.29,115.34,115.24,115.31,55244.0,113.1783,113.2274,113.1292,113.1979,55244.0
2023-11-16 13:00:00,115.31,115.32,115.1,115.12,61226.0,113.1979,113.2077,112.9918,113.0114,61226.0
2023-11-16 13:10:00,115.12,115.15,115.01,115.07,64954.0,113.0114,113.0409,112.9034,112.9623,64954.0
2023-11-16 13:20:00,115.06,115.16,114.89,115.16,58790.0,112.9525,113.0507,112.7856,113.0507,58790.0
2023-11-16 13:30:00,115.17,115.19,114.99,115.09,67498.0,113.0605,113.0801,112.8838,112.9819,67498.0
2023-11-16 13:40:00,115.07,115.12,114.95,115.01,67286.0,112.9623,113.0114,112.8445,112.9034,67286.0
2023-11-16 13:50:00,115.02,115.04,114.79,114.81,81374.0,112.9132,112.9329,112.6874,112.7071,81374.0
2023-11-16 14:00:00,114.8,115.0,114.78,114.94,67751.0,112.6973,112.8936,112.6776,112.8347,67751.0
2023-11-16 14:10:00,114.94,115.01,114.92,114.96,60872.0,112.8347,112.9034,112.8151,112.8543,60872.0
2023-11-16 14:20:00,114.95,114.96,114.78,114.81,78133.0,112.8445,112.8543,112.6776,112.7071,78133.0
2023-11-16 14:30:00,114.8,115.0,114.79,114.92,65726.0,112.6973,112.8936,112.6874,112.8151,65726.0
2023-11-16 14:40:00,114.92,115.01,114.88,114.95,79349.0,112.8151,112.9034,112.7758,112.8445,79349.0
2023-11-16 14:50:00,114.96,114.98,114.69,114.89,90383.0,112.8543,112.874,112.5893,112.7856,90383.0
2023-11-16 15:00:00,114.88,114.93,114.76,114.8,78009.0,112.7758,112.8249,112.658,112.6973,78009.0
2023-11-16 15:10:00,114.8,114.85,114.69,114.79,113533.0,112.6973,112.7463,112.5893,112.6874,113533.0
2023-11-16 15:20:00,114.79,114.92,114.77,114.91,119473.0,112.6874,112.8151,112.6678,112.8052,119473.0
2023-11-16 15:30:00,114.92,114.94,114.65,114.68,180461.0,112.8151,112.8347,112.55,112.5795,180461.0
2023-11-16 15:40:00,114.67,114.78,114.6,114.71,231251.0,112.5696,112.6776,112.5009,112.6089,231251.0
2023-11-16 15:50:00,114.7,114.75,114.58,114.66,845474.0,112.5991,112.6482,112.4813,112.5598,845474.0
2023-11-17 09:30:00,114.61,114.74,114.16,114.42,357227.0,112.5107,112.6384,112.069,112.3242,357227.0
2023-11-17 09:40:00,114.43,115.04,114.4,114.96,57039.0,112.334,112.9329,112.3046,112.8543,57039.0
2023-11-17 09:50:00,114.97,115.29,114.97,115.23,78939.0,112.8641,113.1783,112.8641,113.1194,78939.0
2023-11-17 10:00:00,115.23,115.23,114.7,114.91,106686.0,113.1194,113.1194,112.5991,112.8052,106686.0
2023-11-17 10:10:00,114.89,115.2,114.87,115.17,69614.0,112.7856,113.0899,112.766,113.0605,69614.0
2023-11-17 10:20:00,115.18,115.26,115.03,115.26,45539.0,113.0703,113.1488,112.923,113.1488,45539.0
2023-11-17 10:30:00,115.25,115.25,114.98,115.06,35349.0,113.139,113.139,112.874,112.9525,35349.0
2023-11-17 10:40:00,115.02,115.07,114.86,115.01,46492.0,112.9132,112.9623,112.7562,112.9034,46492.0
2023-11-17 10:50:00,115.01,115.03,114.9,114.92,37374.0,112.9034,112.923,112.7954,112.8151,37374.0
2023-11-17 11:00:00,114.9,114.97,114.73,114.87,35435.0,112.7954,112.8641,112.6285,112.766,35435.0
2023-11-17 11:10:00,114.9,115.1,114.86,115.04,26302.0,112.7954,112.9918,112.7562,112.9329,26302.0
2023-11-17 11:20:00,115.02,115.13,115.0,115.06,33874.0,112.9132,113.0212,112.8936,112.9525,33874.0
2023-11-17 11:30:00,115.07,115.15,115.04,115.11,28136.0,112.9623,113.0409,112.9329,113.0016,28136.0
2023-11-17 11:40:00,115.11,115.23,115.06,115.13,48951.0,113.0016,113.1194,112.9525,113.0212,48951.0
2023-11-17 11:50:00,115.13,115.13,114.97,115.04,76559.0,113.0212,113.0212,112.8641,112.9329,76559.0
2023-11-17 12:00:00,115.04,115.33,115.01,115.32,81104.0,112.9329,113.2176,112.9034,113.2077,81104.0
2023-11-17 12:10:00,115.33,115.43,115.27,115.3,47610.0,113.2176,113.3157,113.1587,113.1881,47610.0
2023-11-17 12:20:00,115.3,115.37,115.2,115.33,62732.0,113.1881,113.2568,113.0899,113.2176,62732.0
2023-11-17 12:30:00,115.33,115.49,115.33,115.38,55132.0,113.2176,113.3746,113.2176,113.2666,55132.0
2023-11-17 12:40:00,115.36,115.49,115.33,115.4,27951.0,113.247,113.3746,113.2176,113.2863,27951.0
2023-11-17 12:50:00,115.4,115.45,115.27,115.32,30558.0,113.2863,113.3354,113.1587,113.2077,30558.0
2023-11-17 13:00:00,115.31,115.39,115.27,115.29,43799.0,113.1979,113.2765,113.1587,113.1783,43799.0
2023-11-17 13:10:00,115.27,115.33,115.27,115.31,29922.0,113.1587,113.2176,113.1587,113.1979,29922.0
2023-11-17 13:20:00,115.32,115.42,115.31,115.4,30155.0,113.2077,113.3059,113.1979,113.2863,30155.0
2023-11-17 13:30:00,115.4,115.48,115.4,115.42,41747.0,113.2863,113.3648,113.2863,113.3059,41747.0
2023-11-17 13:40:00,115.43,115.48,115.41,115.46,50186.0,113.3157,113.3648,113.2961,113.3452,50186.0
2023-11-17 13:50:00,115.45,115.55,115.4,115.52,44227.0,113.3354,113.4335,113.2863,113.4041,44227.0
2023-11-17 14:00:00,115.53,115.64,115.52,115.53,40901.0,113.4139,113.5219,113.4041,113.4139,40901.0
2023-11-17 14:10:00,115.53,115.56,115.47,115.5,44924.0,113.4139,113.4433,113.355,113.3844,44924.0
2023-11-17 14:20:00,115.5,115.5,115.26,115.3,34296.0,113.3844,113.3844,113.1488,113.1881,34296.0
2023-11-17 14:30:00,115.31,115.46,115.29,115.35,33791.0,113.1979,113.3452,113.1783,113.2372,33791.0
2023-11-17 14:40:00,115.35,115.39,115.24,115.27,33551.0,113.2372,113.2765,113.1292,113.1587,33551.0
2023-11-17 14:50:00,115.26,115.41,115.26,115.37,38084.0,113.1488,113.2961,113.1488,113.2568,38084.0
2023-11-17 15:00:00,115.36,115.38,115.3,115.35,41509.0,113.247,113.2666,113.1881,113.2372,41509.0
2023-11-17 15:10:00,115.33,115.39,115.23,115.37,50576.0,113.2176,113.2765,113.1194,113.2568,50576.0
2023-11-17 15:20:00,115.37,115.58,115.35,115.45,77937.0,113.2568,113.463,113.2372,113.3354,77937.0
2023-11-17 15:30:00,115.44,115.47,115.13,115.26,92889.0,113.3255,113.355,113.0212,113.1488,92889.0
2023-11-17 15:40:00,115.27,115.36,115.22,115.31,130712.0,113.1587,113.247,113.1096,113.1979,130712.0
2023-11-17 15:50:00,115.31,115.51,115.29,115.36,434109.0,113.1979,113.3943,113.1783,113.247,434109.0
2023-11-20 09:30:00,115.65,116.38,115.51,115.94,212773.0,113.5317,114.2483,113.3943,113.8164,212773.0
2023-11-20 09:40:00,115.93,115.96,115.66,115.73,60077.0,113.8066,113.836,113.5415,113.6102,60077.0
2023-11-20 09:50:00,115.76,116.14,115.76,116.09,99724.0,113.6397,114.0127,113.6397,113.9636,99724.0
2023-11-20 10:00:00,116.08,116.14,115.99,116.0,58249.0,113.9538,114.0127,113.8655,113.8753,58249.0
2023-11-20 10:10:00,116.01,116.08,115.62,115.76,51001.0,113.8851,113.9538,113.5022,113.6397,51001.0
2023-11-20 10:20:00,115.77,115.94,115.7,115.89,40685.0,113.6495,113.8164,113.5808,113.7673,40685.0
2023-11-20 10:30:00,115.91,116.0,115.72,115.77,33294.0,113.7869,113.8753,113.6004,113.6495,33294.0
2023-11-20 10:40:00,115.78,115.86,115.7,115.83,38821.0,113.6593,113.7378,113.5808,113.7084,38821.0
2023-11-20 10:50:00,115.82,116.06,115.81,116.04,56839.0,113.6986,113.9342,113.6888,113.9145,56839.0
2023-11-20 11:00:00,116.05,116.17,115.97,116.0,45218.0,113.9244,114.0422,113.8458,113.8753,45218.0
2023-11-20 11:10:00,115.98,116.09,115.85,115.98,31166.0,113.8556,113.9636,113.728,113.8556,31166.0
2023-11-20 11:20:00,115.97,115.98,115.77,115.9,64133.0,113.8458,113.8556,113.6495,113.7771,64133.0
2023-11-20 11:30:00,115.9,116.13,115.9,116.08,48888.0,113.7771,114.0029,113.7771,113.9538,48888.0
2023-11-20 11:40:00,116.07,116.1,115.92,116.01,33633.0,113.944,113.9734,113.7967,113.8851,33633.0
2023-11-20 11:50:00,116.03,116.09,115.99,116.08,37257.0,113.9047,113.9636,113.8655,113.9538,37257.0
2023-11-20 12:00:00,116.08,116.11,116.0,116.11,36595.0,113.9538,113.9833,113.8753,113.9833,36595.0
2023-11-20 12:10:00,116.09,116.17,116.06,116.12,23374.0,113.9636,114.0422,113.9342,113.9931,23374.0
2023-11-20 12:20:00,116.1,116.17,116.09,116.13,26007.0,113.9734,114.0422,113.9636,114.0029,26007.0
2023-11-20 12:30:00,116.13,116.13,116.04,116.06,15050.0,114.0029,114.0029,113.9145,113.9342,15050.0
2023-11-20 12:40:00,116.07,116.13,116.03,116.11,27513.0,113.944,114.0029,113.9047,113.9833,27513.0
2023-11-20 12:50:00,116.09,116.13,116.04,116.07,27918.0,113.9636,114.0029,113.9145,113.944,27918.0
2023-11-20 13:00:00,116.08,116.54,116.06,116.49,84254.0,113.9538,114.4054,113.9342,114.3563,84254.0
2023-11-20 13:10:00,116.49,116.57,116.42,116.48,40258.0,114.3563,114.4348,114.2876,114.3465,40258.0
2023-11-20 13:20:00,116.47,116.6,116.46,116.57,35191.0,114.3367,114.4643,114.3269,114.4348,35191.0
2023-11-20 13:30:00,116.57,116.61,116.5,116.5,35220.0,114.4348,114.4741,114.3661,114.3661,35220.0
2023-11-20 13:40:00,116.51,116.57,116.48,116.55,59583.0,114.3759,114.4348,114.3465,114.4152,59583.0
2023-11-20 13:50:00,116.55,116.66,116.53,116.59,48778.0,114.4152,114.5232,114.3956,114.4545,48778.0
2023-11-20 14:00:00,116.6,116.68,116.59,116.68,29598.0,114.4643,114.5428,114.4545,114.5428,29598.0
2023-11-20 14:10:00,116.68,116.68,116.56,116.62,40942.0,114.5428,114.5428,114.425,114.4839,40942.0
2023-11-20 14:20:00,116.62,116.69,116.6,116.68,37839.0,114.4839,114.5526,114.4643,114.5428,37839.0
2023-11-20 14:30:00,116.69,116.69,116.59,116.67,42492.0,114.5526,114.5526,114.4545,114.533,42492.0
2023-11-20 14:40:00,116.67,116.96,116.65,116.96,80611.0,114.533,114.8177,114.5134,114.8177,80611.0
2023-11-20 14:50:00,116.95,117.02,116.79,116.82,159888.0,114.8079,114.8766,114.6508,114.6803,159888.0
2023-11-20 15:00:00,116.81,117.0,116.77,116.99,107395.0,114.6704,114.857,114.6312,114.8471,107395.0
2023-11-20 15:10:00,117.0,117.12,116.98,117.0,103345.0,114.857,114.9748,114.8373,114.857,103345.0
2023-11-20 15:20:00,117.01,117.01,116.87,117.0,138194.0,114.8668,114.8668,114.7293,114.857,138194.0
2023-11-20 15:30:00,117.0,117.09,116.98,117.06,110256.0,114.857,114.9453,114.8373,114.9159,110256.0
2023-11-20 15:40:00,117.06,117.15,116.96,116.96,116771.0,114.9159,115.0042,114.8177,114.8177,116771.0
2023-11-20 15:50:00,116.95,116.98,116.8,116.93,465562.0,114.8079,114.8373,114.6606,114.7882,465562.0
2023-11-21 09:30:00,117.21,117.67,116.95,117.03,159717.0,115.0631,115.5147,114.8079,114.8864,159717.0
2023-11-21 09:40:00,117.05,117.25,116.81,116.95,87374.0,114.906,115.1024,114.6704,114.8079,87374.0
2023-11-21 09:50:00,116.98,117.04,116.78,116.86,79533.0,114.8373,114.8962,114.641,114.7195,79533.0
2023-11-21 10:00:00,116.83,116.97,116.74,116.79,85689.0,114.6901,114.8275,114.6017,114.6508,85689.0
2023-11-21 10:10:00,116.79,116.89,116.6,116.71,87598.0,114.6508,114.749,114.4643,114.5723,87598.0
2023-11-21 10:20:00,116.71,116.73,116.07,116.21,106448.0,114.5723,114.5919,113.944,114.0814,106448.0
2023-11-21 10:30:00,116.19,116.34,116.07,116.14,110627.0,114.0618,114.2091,113.944,114.0127,110627.0
2023-11-21 10:40:00,116.12,116.23,116.05,116.14,156644.0,113.9931,114.1011,113.9244,114.0127,156644.0
2023-11-21 10:50:00,116.14,116.29,116.12,116.27,113074.0,114.0127,114.16,113.9931,114.1403,113074.0
2023-11-21 11:00:00,116.27,116.36,116.17,116.26,62550.0,114.1403,114.2287,114.0422,114.1305,62550.0
2023-11-21 11:10:00,116.24,116.27,116.11,116.16,89684.0,114.1109,114.1403,113.9833,114.0324,89684.0
2023-11-21 11:20:00,116.17,116.33,116.12,116.3,47178.0,114.0422,114.1992,113.9931,114.1698,47178.0
2023-11-21 11:30:00,116.29,116.53,116.23,116.47,36589.0,114.16,114.3956,114.1011,114.3367,36589.0
2023-11-21 11:40:00,116.47,116.54,116.39,116.52,68973.0,114.3367,114.4054,114.2581,114.3858,68973.0
2023-11-21 11:50:00,116.52,116.65,116.51,116.53,42230.0,114.3858,114.5134,114.3759,114.3956,42230.0
2023-11-21 12:00:00,116.54,116.69,116.5,116.66,51075.0,114.4054,114.5526,114.3661,114.5232,51075.0
2023-11-21 12:10:00,116.66,116.72,116.6,116.64,62358.0,114.5232,114.5821,114.4643,114.5036,62358.0
2023-11-21 12:20:00,116.64,116.64,116.51,116.55,54087.0,114.5036,114.5036,114.3759,114.4152,54087.0
2023-11-21 12:30:00,116.56,116.59,116.42,116.52,62499.0,114.425,114.4545,114.2876,114.3858,62499.0
2023-11-21 12:40:00,116.52,116.57,116.43,116.55,46774.0,114.3858,114.4348,114.2974,114.4152,46774.0
2023-11-21 12:50:00,116.56,116.65,116.48,116.62,40324.0,114.425,114.5134,114.3465,114.4839,40324.0
2023-11-21 13:00:00,116.61,116.62,116.41,116.54,34242.0,114.4741,114.4839,114.2778,114.4054,34242.0
2023-11-21 13:10:00,116.53,116.55,116.29,116.31,47547.0,114.3956,114.4152,114.16,114.1796,47547.0
2023-11-21 13:20:00,116.31,116.32,116.14,116.2,55935.0,114.1796,114.1894,114.0127,114.0716,55935.0
2023-11-21 13:30:00,116.2,116.29,116.15,116.25,54541.0,114.0716,114.16,114.0225,114.1207,54541.0
2023-11-21 13:40:00,116.25,116.29,116.18,116.2,40714.0,114.1207,114.16,114.052,114.0716,40714.0
2023-11-21 13:50:00,116.2,116.21,116.11,116.17,45303.0,114.0716,114.0814,113.9833,114.0422,45303.0
2023-11-21 14:00:00,116.15,116.19,115.92,115.97,97497.0,114.0225,114.0618,113.7967,113.8458,97497.0
2023-11-21 14:10:00,115.97,116.11,115.95,116.09,156431.0,113.8458,113.9833,113.8262,113.9636,156431.0
2023-11-21 14:20:00,116.09,116.1,115.9,115.92,85771.0,113.9636,113.9734,113.7771,113.7967,85771.0
2023-11-21 14:30:00,115.92,115.93,115.82,115.84,97056.0,113.7967,113.8066,113.6986,113.7182,97056.0
2023-11-21 14:40:00,115.84,116.02,115.83,115.96,111037.0,113.7182,113.8949,113.7084,113.836,111037.0
2023-11-21 14:50:00,115.96,115.96,115.78,115.95,161763.0,113.836,113.836,113.6593,113.8262,161763.0
2023-11-21 15:00:00,115.95,116.07,115.9,115.9,62916.0,113.8262,113.944,113.7771,113.7771,62916.0
2023-11-21 15:10:00,115.91,115.94,115.73,115.74,127259.0,113.7869,113.8164,113.6102,113.62,127259.0
2023-11-21 15:20:00,115.75,115.94,115.74,115.86,467648.0,113.6299,113.8164,113.62,113.7378,467648.0
2023-11-21 15:30:00,115.86,115.87,115.68,115.76,126047.0,113.7378,113.7477,113.5611,113.6397,126047.0
2023-11-21 15:40:00,115.75,116.08,115.73,116.08,97773.0,113.6299,113.9538,113.6102,113.9538,97773.0
2023-11-21 15:50:00,116.06,116.26,116.05,116.09,311142.0,113.9342,114.1305,113.9244,113.9636,311142.0
2023-11-22 09:30:00,116.7,117.29,116.69,116.7,165344.0,114.5625,115.1417,114.5526,114.5625,165344.0
2023-11-22 09:40:00,116.72,116.76,116.32,116.44,126045.0,114.5821,114.6214,114.1894,114.3072,126045.0
2023-11-22 09:50:00,116.44,116.47,115.95,115.95,149488.0,114.3072,114.3367,113.8262,113.8262,149488.0
2023-11-22 10:00:00,115.95,115.99,115.51,115.72,187747.0,113.8262,113.8655,113.3943,113.6004,187747.0
2023-11-22 10:10:00,115.73,116.09,115.72,115.95,84197.0,113.6102,113.9636,113.6004,113.8262,84197.0
2023-11-22 10:20:00,115.95,116.26,115.95,115.99,62532.0,113.8262,114.1305,113.8262,113.8655,62532.0
2023-11-22 10:30:00,115.99,116.18,115.94,115.96,55300.0,113.8655,114.052,113.8164,113.836,55300.0
2023-11-22 10:40:00,115.94,116.26,115.94,116.15,39520.0,113.8164,114.1305,113.8164,114.0225,39520.0
2023-11-22 10:50:00,116.15,116.16,115.87,116.07,50161.0,114.0225,114.0324,113.7477,113.944,50161.0
2023-11-22 11:00:00,116.05,116.28,116.03,116.14,31792.0,113.9244,114.1502,113.9047,114.0127,31792.0
2023-11-22 11:10:00,116.15,116.23,116.01,116.17,85527.0,114.0225,114.1011,113.8851,114.0422,85527.0
2023-11-22 11:20:00,116.16,116.32,116.08,116.32,40770.0,114.0324,114.1894,113.9538,114.1894,40770.0
2023-11-22 11:30:00,116.33,116.38,116.31,116.37,26015.0,114.1992,114.2483,114.1796,114.2385,26015.0
2023-11-22 11:40:00,116.36,116.39,116.26,116.32,44235.0,114.2287,114.2581,114.1305,114.1894,44235.0
2023-11-22 11:50:00,116.32,116.32,116.17,116.21,49576.0,114.1894,114.1894,114.0422,114.0814,49576.0
2023-11-22 12:00:00,116.21,116.42,116.18,116.39,49426.0,114.0814,114.2876,114.052,114.2581,49426.0
2023-11-22 12:10:00,116.39,116.4,116.16,116.32,38213.0,114.2581,114.268,114.0324,114.1894,38213.0
2023-11-22 12:20:00,116.31,116.39,116.21,116.29,34349.0,114.1796,114.2581,114.0814,114.16,34349.0
2023-11-22 12:30:00,116.3,116.31,116.12,116.19,52228.0,114.1698,114.1796,113.9931,114.0618,52228.0
2023-11-22 12:40:00,116.18,116.2,116.04,116.17,33499.0,114.052,114.0716,113.9145,114.0422,33499.0
2023-11-22 12:50:00,116.16,116.42,116.12,116.4,38900.0,114.0324,114.2876,113.9931,114.268,38900.0
2023-11-22 13:00:00,116.41,116.56,116.39,116.53,29365.0,114.2778,114.425,114.2581,114.3956,29365.0
2023-11-22 13:10:00,116.53,116.6,116.39,116.41,43445.0,114.3956,114.4643,114.2581,114.2778,43445.0
2023-11-22 13:20:00,116.41,116.46,116.39,116.45,40164.0,114.2778,114.3269,114.2581,114.317,40164.0
2023-11-22 13:30:00,116.46,116.51,116.34,116.5,39890.0,114.3269,114.3759,114.2091,114.3661,39890.0
2023-11-22 13:40:00,116.5,116.55,116.43,116.51,33163.0,114.3661,114.4152,114.2974,114.3759,33163.0
2023-11-22 13:50:00,116.51,116.61,116.48,116.52,44064.0,114.3759,114.4741,114.3465,114.3858,44064.0
2023-11-22 14:00:00,116.52,116.59,116.52,116.54,23955.0,114.3858,114.4545,114.3858,114.4054,23955.0
2023-11-22 14:10:00,116.53,116.54,116.39,116.51,31591.0,114.3956,114.4054,114.2581,114.3759,31591.0
2023-11-22 14:20:00,116.52,116.53,116.41,116.47,31078.0,114.3858,114.3956,114.2778,114.3367,31078.0
2023-11-22 14:30:00,116.46,116.46,116.01,116.04,48596.0,114.3269,114.3269,113.8851,113.9145,48596.0
2023-11-22 14:40:00,116.02,116.21,115.99,116.19,36904.0,113.8949,114.0814,113.8655,114.0618,36904.0
2023-11-22 14:50:00,116.2,116.41,116.19,116.34,37186.0,114.0716,114.2778,114.0618,114.2091,37186.0
2023-11-22 15:00:00,116.32,116.35,116.25,116.27,47775.0,114.1894,114.2189,114.1207,114.1403,47775.0
2023-11-22 15:10:00,116.27,116.39,116.23,116.34,32354.0,114.1403,114.2581,114.1011,114.2091,32354.0
2023-11-22 15:20:00,116.34,116.36,116.16,116.36,57715.0,114.2091,114.2287,114.0324,114.2287,57715.0
2023-11-22 15:30:00,116.37,116.37,116.24,116.27,79630.0,114.2385,114.2385,114.1109,114.1403,79630.0
2023-11-22 15:40:00,116.27,116.41,116.27,116.34,76690.0,114.1403,114.2778,114.1403,114.2091,76690.0
2023-11-22 15:50:00,116.34,116.39,116.23,116.25,229506.0,114.2091,114.2581,114.1011,114.1207,229506.0
2023-11-24 09:30:00,116.49,116.59,115.7,115.78,97955.0,114.3563,114.4545,113.5808,113.6593,97955.0
2023-11-24 09:40:00,115.74,115.84,115.6,115.62,51259.0,113.62,113.7182,113.4826,113.5022,51259.0
2023-11-24 09:50:00,115.63,115.77,115.55,115.68,49542.0,113.5121,113.6495,113.4335,113.5611,49542.0
2023-11-24 10:00:00,115.68,115.85,115.64,115.69,56108.0,113.5611,113.728,113.5219,113.571,56108.0
2023-11-24 10:10:00,115.69,115.72,115.4,115.47,61577.0,113.571,113.6004,113.2863,113.355,61577.0
2023-11-24 10:20:00,115.47,115.67,115.44,115.53,44025.0,113.355,113.5513,113.3255,113.4139,44025.0
2023-11-24 10:30:00,115.54,115.67,115.48,115.52,31668.0,113.4237,113.5513,113.3648,113.4041,31668.0
2023-11-24 10:40:00,115.54,115.57,115.43,115.44,40595.0,113.4237,113.4532,113.3157,113.3255,40595.0
2023-11-24 10:50:00,115.44,115.55,115.34,115.53,29759.0,113.3255,113.4335,113.2274,113.4139,29759.0
2023-11-24 11:00:00,115.52,115.64,115.52,115.61,48800.0,113.4041,113.5219,113.4041,113.4924,48800.0
2023-11-24 11:10:00,115.61,115.79,115.55,115.77,51623.0,113.4924,113.6691,113.4335,113.6495,51623.0
2023-11-24 11:20:00,115.78,115.91,115.7,115.83,50163.0,113.6593,113.7869,113.5808,113.7084,50163.0
2023-11-24 11:30:00,115.83,115.88,115.74,115.77,25317.0,113.7084,113.7575,113.62,113.6495,25317.0
2023-11-24 11:40:00,115.78,115.85,115.76,115.81,24550.0,113.6593,113.728,113.6397,113.6888,24550.0
2023-11-24 11:50:00,115.81,115.89,115.81,115.88,24663.0,113.6888,113.7673,113.6888,113.7575,24663.0
2023-11-24 12:00:00,115.89,115.92,115.76,115.81,27192.0,113.7673,113.7967,113.6397,113.6888,27192.0
2023-11-24 12:10:00,115.8,115.92,115.79,115.88,33073.0,113.6789,113.7967,113.6691,113.7575,33073.0
2023-11-24 12:20:00,115.89,115.9,115.78,115.82,33643.0,113.7673,113.7771,113.6593,113.6986,33643.0
2023-11-24 12:30:00,115.83,116.03,115.83,116.0,47740.0,113.7084,113.9047,113.7084,113.8753,47740.0
2023-11-24 12:40:00,116.0,116.03,115.89,116.02,45210.0,113.8753,113.9047,113.7673,113.8949,45210.0
2023-11-24 12:50:00,116.01,116.21,115.98,116.16,176986.0,113.8851,114.0814,113.8556,114.0324,176986.0
2023-11-27 09:30:00,116.01,116.4,115.66,115.91,118553.0,113.8851,114.268,113.5415,113.7869,118553.0
2023-11-27 09:40:00,115.91,116.27,115.67,115.73,44880.0,113.7869,114.1403,113.5513,113.6102,44880.0
2023-11-27 09:50:00,115.73,115.82,115.45,115.79,76424.0,113.6102,113.6986,113.3354,113.6691,76424.0
2023-11-27 10:00:00,115.78,116.1,115.77,116.1,67923.0,113.6593,113.9734,113.6495,113.9734,67923.0
2023-11-27 10:10:00,116.12,116.14,115.77,115.89,46912.0,113.9931,114.0127,113.6495,113.7673,46912.0
2023-11-27 10:20:00,115.89,115.98,115.77,115.92,29117.0,113.7673,113.8556,113.6495,113.7967,29117.0
2023-11-27 10:30:00,115.94,116.2,115.91,115.95,47474.0,113.8164,114.0716,113.7869,113.8262,47474.0
2023-11-27 10:40:00,115.95,116.1,115.95,116.09,36655.0,113.8262,113.9734,113.8262,113.9636,36655.0
2023-11-27 10:50:00,116.07,116.25,116.0,116.13,44393.0,113.944,114.1207,113.8753,114.0029,44393.0
2023-11-27 11:00:00,116.14,116.23,115.92,116.06,72553.0,114.0127,114.1011,113.7967,113.9342,72553.0
2023-11-27 11:10:00,116.06,116.06,115.87,115.94,61739.0,113.9342,113.9342,113.7477,113.8164,61739.0
2023-11-27 11:20:00,115.96,116.02,115.93,115.98,58429.0,113.836,113.8949,113.8066,113.8556,58429.0
2023-11-27 11:30:00,115.97,116.09,115.92,116.02,93115.0,113.8458,113.9636,113.7967,113.8949,93115.0
2023-11-27 11:40:00,116.02,116.02,115.82,115.93,44624.0,113.8949,113.8949,113.6986,113.8066,44624.0
2023-11-27 11:50:00,115.94,116.11,115.92,116.08,60182.0,113.8164,113.9833,113.7967,113.9538,60182.0
2023-11-27 12:00:00,116.08,116.25,116.03,116.18,47475.0,113.9538,114.1207,113.9047,114.052,47475.0
2023-11-27 12:10:00,116.18,116.35,116.18,116.22,61724.0,114.052,114.2189,114.052,114.0913,61724.0
2023-11-27 12:20:00,116.2,116.27,116.13,116.21,68743.0,114.0716,114.1403,114.0029,114.0814,68743.0
2023-11-27 12:30:00,116.23,116.41,116.21,116.35,64674.0,114.1011,114.2778,114.0814,114.2189,64674.0
2023-11-27 12:40:00,116.36,116.46,116.35,116.38,40181.0,114.2287,114.3269,114.2189,114.2483,40181.0
2023-11-27 12:50:00,116.37,116.37,116.24,116.24,21586.0,114.2385,114.2385,114.1109,114.1109,21586.0
2023-11-27 13:00:00,116.25,116.34,116.23,116.28,33925.0,114.1207,114.2091,114.1011,114.1502,33925.0
2023-11-27 13:10:00,116.28,116.44,116.27,116.31,47775.0,114.1502,114.3072,114.1403,114.1796,47775.0
2023-11-27 13:20:00,116.31,116.31,116.24,116.27,31605.0,114.1796,114.1796,114.1109,114.1403,31605.0
2023-11-27 13:30:00,116.27,116.27,116.13,116.22,74356.0,114.1403,114.1403,114.0029,114.0913,74356.0
2023-11-27 13:40:00,116.22,116.49,116.21,116.39,66037.0,114.0913,114.3563,114.0814,114.2581,66037.0
2023-11-27 13:50:00,116.39,116.55,116.37,116.46,69855.0,114.2581,114.4152,114.2385,114.3269,69855.0
2023-11-27 14:00:00,116.47,116.52,116.36,116.37,39587.0,114.3367,114.3858,114.2287,114.2385,39587.0
2023-11-27 14:10:00,116.38,116.4,116.16,116.2,33206.0,114.2483,114.268,114.0324,114.0716,33206.0
2023-11-27 14:20:00,116.2,116.27,116.16,116.25,58017.0,114.0716,114.1403,114.0324,114.1207,58017.0
2023-11-27 14:30:00,116.23,116.31,116.18,116.29,56603.0,114.1011,114.1796,114.052,114.16,56603.0
2023-11-27 14:40:00,116.28,116.34,116.16,116.27,112505.0,114.1502,114.2091,114.0324,114.1403,112505.0
2023-11-27 14:50:00,116.27,116.51,116.26,116.51,84058.0,114.1403,114.3759,114.1305,114.3759,84058.0
2023-11-27 15:00:00,116.53,116.69,116.43,116.44,145964.0,114.3956,114.5526,114.2974,114.3072,145964.0
2023-11-27 15:10:00,116.44,116.55,116.34,116.53,66858.0,114.3072,114.4152,114.2091,114.3956,66858.0
2023-11-27 15:20:00,116.54,116.69,116.53,116.59,83782.0,114.4054,114.5526,114.3956,114.4545,83782.0
2023-11-27 15:30:00,116.6,116.77,116.59,116.71,102099.0,114.4643,114.6312,114.4545,114.5723,102099.0
2023-11-27 15:40:00,116.72,116.73,116.54,116.55,100891.0,114.5821,114.5919,114.4054,114.4152,100891.0
2023-11-27 15:50:00,116.53,116.64,116.43,116.44,407771.0,114.3956,114.5036,114.2974,114.3072,407771.0
2023-11-28 09:30:00,116.0,116.57,116.0,116.15,147429.0,113.8753,114.4348,113.8753,114.0225,147429.0
2023-11-28 09:40:00,116.14,116.42,115.98,116.12,88140.0,114.0127,114.2876,113.8556,113.9931,88140.0
2023-11-28 09:50:00,116.1,116.19,115.93,116.14,51157.0,113.9734,114.0618,113.8066,114.0127,51157.0
2023-11-28 10:00:00,116.12,116.36,116.0,116.3,72894.0,113.9931,114.2287,113.8753,114.1698,72894.0
2023-11-28 10:10:00,116.31,116.31,116.0,116.07,76130.0,114.1796,114.1796,113.8753,113.944,76130.0
2023-11-28 10:20:00,116.07,116.32,116.07,116.25,88383.0,113.944,114.1894,113.944,114.1207,88383.0
2023-11-28 10:30:00,116.25,116.54,116.24,116.5,92532.0,114.1207,114.4054,114.1109,114.3661,92532.0
2023-11-28 10:40:00,116.51,116.8,116.51,116.51,64116.0,114.3759,114.6606,114.3759,114.3759,64116.0
2023-11-28 10:50:00,116.52,116.55,116.14,116.25,47253.0,114.3858,114.4152,114.0127,114.1207,47253.0
2023-11-28 11:00:00,116.27,116.54,116.24,116.42,59277.0,114.1403,114.4054,114.1109,114.2876,59277.0
2023-11-28 11:10:00,116.42,116.48,116.35,116.38,39734.0,114.2876,114.3465,114.2189,114.2483,39734.0
2023-11-28 11:20:00,116.38,116.38,116.21,116.28,55518.0,114.2483,114.2483,114.0814,114.1502,55518.0
2023-11-28 11:30:00,116.28,116.38,116.24,116.38,36969.0,114.1502,114.2483,114.1109,114.2483,36969.0
2023-11-28 11:40:00,116.38,116.43,116.3,116.34,51991.0,114.2483,114.2974,114.1698,114.2091,51991.0
2023-11-28 11:50:00,116.33,116.45,116.32,116.35,94700.0,114.1992,114.317,114.1894,114.2189,94700.0
2023-11-28 12:00:00,116.35,116.38,116.2,116.3,64283.0,114.2189,114.2483,114.0716,114.1698,64283.0
2023-11-28 12:10:00,116.3,116.44,116.29,116.35,35444.0,114.1698,114.3072,114.16,114.2189,35444.0
2023-11-28 12:20:00,116.36,116.4,116.33,116.39,31915.0,114.2287,114.268,114.1992,114.2581,31915.0
2023-11-28 12:30:00,116.37,116.52,116.24,116.52,65156.0,114.2385,114.3858,114.1109,114.3858,65156.0
2023-11-28 12:40:00,116.53,116.6,116.3,116.32,80438.0,114.3956,114.4643,114.1698,114.1894,80438.0
2023-11-28 12:50:00,116.31,116.47,116.23,116.44,35557.0,114.1796,114.3367,114.1011,114.3072,35557.0
2023-11-28 13:00:00,116.44,116.45,116.16,116.24,74778.0,114.3072,114.317,114.0324,114.1109,74778.0
2023-11-28 13:10:00,116.22,116.24,116.14,116.17,45345.0,114.0913,114.1109,114.0127,114.0422,45345.0
2023-11-28 13:20:00,116.19,116.25,116.15,116.19,32839.0,114.0618,114.1207,114.0225,114.0618,32839.0
2023-11-28 13:30:00,116.19,116.31,116.15,116.28,32566.0,114.0618,114.1796,114.0225,114.1502,32566.0
2023-11-28 13:40:00,116.29,116.34,116.25,116.27,30610.0,114.16,114.2091,114.1207,114.1403,30610.0
2023-11-28 13:50:00,116.27,116.37,116.17,116.17,37507.0,114.1403,114.2385,114.0422,114.0422,37507.0
2023-11-28 14:00:00,116.18,116.22,116.07,116.08,29869.0,114.052,114.0913,113.944,113.9538,29869.0
2023-11-28 14:10:00,116.07,116.14,116.05,116.06,32886.0,113.944,114.0127,113.9244,113.9342,32886.0
2023-11-28 14:20:00,116.07,116.2,116.03,116.03,27340.0,113.944,114.0716,113.9047,113.9047,27340.0
2023-11-28 14:30:00,116.03,116.15,115.96,116.08,34476.0,113.9047,114.0225,113.836,113.9538,34476.0
2023-11-28 14:40:00,116.09,116.1,115.99,116.03,30353.0,113.9636,113.9734,113.8655,113.9047,30353.0
2023-11-28 14:50:00,116.03,116.22,116.03,116.16,57115.0,113.9047,114.0913,113.9047,114.0324,57115.0
2023-11-28 15:00:00,116.16,116.18,116.09,116.16,42098.0,114.0324,114.052,113.9636,114.0324,42098.0
2023-11-28 15:10:00,116.17,116.21,116.05,116.06,48499.0,114.0422,114.0814,113.9244,113.9342,48499.0
2023-11-28 15:20:00,116.06,116.17,115.92,116.14,66955.0,113.9342,114.0422,113.7967,114.0127,66955.0
2023-11-28 15:30:00,116.13,116.19,115.87,115.91,66300.0,114.0029,114.0618,113.7477,113.7869,66300.0
2023-11-28 15:40:00,115.91,116.15,115.91,116.15,99194.0,113.7869,114.0225,113.7869,114.0225,99194.0
2023-11-28 15:50:00,116.15,116.31,116.03,116.25,411619.0,114.0225,114.1796,113.9047,114.1207,411619.0
2023-11-29 09:30:00,117.34,117.53,117.0,117.31,245109.0,115.1907,115.3773,114.857,115.1613,245109.0
2023-11-29 09:40:00,117.26,117.41,117.1,117.4,116773.0,115.1122,115.2595,114.9551,115.2496,116773.0
2023-11-29 09:50:00,117.4,117.41,117.17,117.34,104785.0,115.2496,115.2595,115.0239,115.1907,104785.0
2023-11-29 10:00:00,117.35,117.58,117.29,117.33,132830.0,115.2006,115.4263,115.1417,115.1809,132830.0
2023-11-29 10:10:00,117.33,117.46,117.15,117.17,87929.0,115.1809,115.3085,115.0042,115.0239,87929.0
2023-11-29 10:20:00,117.15,117.19,116.97,117.04,66235.0,115.0042,115.0435,114.8275,114.8962,66235.0
2023-11-29 10:30:00,117.04,117.1,116.75,116.77,62615.0,114.8962,114.9551,114.6115,114.6312,62615.0
2023-11-29 10:40:00,116.77,116.81,116.67,116.81,69973.0,114.6312,114.6704,114.533,114.6704,69973.0
2023-11-29 10:50:00,116.81,117.0,116.79,116.85,83016.0,114.6704,114.857,114.6508,114.7097,83016.0
2023-11-29 11:00:00,116.85,116.85,116.51,116.53,94254.0,114.7097,114.7097,114.3759,114.3956,94254.0
2023-11-29 11:10:00,116.52,116.53,116.17,116.28,144776.0,114.3858,114.3956,114.0422,114.1502,144776.0
2023-11-29 11:20:00,116.28,116.4,116.17,116.32,73873.0,114.1502,114.268,114.0422,114.1894,73873.0
2023-11-29 11:30:00,116.32,116.33,116.08,116.16,88651.0,114.1894,114.1992,113.9538,114.0324,88651.0
2023-11-29 11:40:00,116.16,116.31,116.04,116.24,78464.0,114.0324,114.1796,113.9145,114.1109,78464.0
2023-11-29 11:50:00,116.23,116.45,116.21,116.38,53509.0,114.1011,114.317,114.0814,114.2483,53509.0
2023-11-29 12:00:00,116.39,116.4,116.19,116.36,73283.0,114.2581,114.268,114.0618,114.2287,73283.0
2023-11-29 12:10:00,116.36,116.5,116.31,116.39,71533.0,114.2287,114.3661,114.1796,114.2581,71533.0
2023-11-29 12:20:00,116.38,116.48,116.35,116.46,103682.0,114.2483,114.3465,114.2189,114.3269,103682.0
2023-11-29 12:30:00,116.45,116.59,116.39,116.5,117283.0,114.317,114.4545,114.2581,114.3661,117283.0
2023-11-29 12:40:00,116.5,116.86,116.5,116.79,59973.0,114.3661,114.7195,114.3661,114.6508,59973.0
2023-11-29 12:50:00,116.8,116.8,116.58,116.71,64489.0,114.6606,114.6606,114.4447,114.5723,64489.0
2023-11-29 13:00:00,116.71,116.79,116.62,116.67,37577.0,114.5723,114.6508,114.4839,114.533,37577.0
2023-11-29 13:10:00,116.67,116.7,116.44,116.48,70540.0,114.533,114.5625,114.3072,114.3465,70540.0
2023-11-29 13:20:00,116.48,116.52,116.42,116.52,73114.0,114.3465,114.3858,114.2876,114.3858,73114.0
2023-11-29 13:30:00,116.51,116.66,116.38,116.66,82121.0,114.3759,114.5232,114.2483,114.5232,82121.0
2023-11-29 13:40:00,116.65,116.74,116.44,116.47,74393.0,114.5134,114.6017,114.3072,114.3367,74393.0
2023-11-29 13:50:00,116.47,116.58,116.44,116.45,56000.0,114.3367,114.4447,114.3072,114.317,56000.0
2023-11-29 14:00:00,116.44,116.56,116.39,116.46,84646.0,114.3072,114.425,114.2581,114.3269,84646.0
2023-11-29 14:10:00,116.45,116.56,116.38,116.46,81297.0,114.317,114.425,114.2483,114.3269,81297.0
2023-11-29 14:20:00,116.46,116.53,116.42,116.46,59436.0,114.3269,114.3956,114.2876,114.3269,59436.0
2023-11-29 14:30:00,116.44,116.45,116.25,116.28,61970.0,114.3072,114.317,114.1207,114.1502,61970.0
2023-11-29 14:40:00,116.27,116.39,116.26,116.38,61851.0,114.1403,114.2581,114.1305,114.2483,61851.0
2023-11-29 14:50:00,116.37,116.4,116.3,116.32,70144.0,114.2385,114.268,114.1698,114.1894,70144.0
2023-11-29 15:00:00,116.33,116.41,116.28,116.34,66700.0,114.1992,114.2778,114.1502,114.2091,66700.0
2023-11-29 15:10:00,116.33,116.35,116.03,116.07,113688.0,114.1992,114.2189,113.9047,113.944,113688.0
2023-11-29 15:20:00,116.07,116.17,115.96,116.05,183628.0,113.944,114.0422,113.836,113.9244,183628.0
2023-11-29 15:30:00,116.04,116.1,116.0,116.05,85821.0,113.9145,113.9734,113.8753,113.9244,85821.0
2023-11-29 15:40:00,116.05,116.11,116.0,116.05,179224.0,113.9244,113.9833,113.8753,113.9244,179224.0
2023-11-29 15:50:00,116.04,116.28,116.03,116.24,471957.0,113.9145,114.1502,113.9047,114.1109,471957.0
2023-11-30 09:30:00,116.86,117.23,116.71,116.94,148634.0,114.7195,115.0828,114.5723,114.7981,148634.0
2023-11-30 09:40:00,116.92,117.12,116.42,116.51,71752.0,114.7784,114.9748,114.2876,114.3759,71752.0
2023-11-30 09:50:00,116.52,116.59,116.05,116.19,132631.0,114.3858,114.4545,113.9244,114.0618,132631.0
2023-11-30 10:00:00,116.19,116.22,115.66,115.68,116805.0,114.0618,114.0913,113.5415,113.5611,116805.0
2023-11-30 10:10:00,115.68,116.07,115.63,116.04,126295.0,113.5611,113.944,113.5121,113.9145,126295.0
2023-11-30 10:20:00,116.04,116.13,115.88,115.9,72049.0,113.9145,114.0029,113.7575,113.7771,72049.0
2023-11-30 10:30:00,115.91,116.02,115.71,115.73,56099.0,113.7869,113.8949,113.5906,113.6102,56099.0
2023-11-30 10:40:00,115.73,115.74,115.46,115.54,79747.0,113.6102,113.62,113.3452,113.4237,79747.0
2023-11-30 10:50:00,115.54,115.82,115.47,115.79,161560.0,113.4237,113.6986,113.355,113.6691,161560.0
2023-11-30 11:00:00,115.78,115.99,115.74,115.88,112251.0,113.6593,113.8655,113.62,113.7575,112251.0
2023-11-30 11:10:00,115.88,116.24,115.84,116.22,78196.0,113.7575,114.1109,113.7182,114.0913,78196.0
2023-11-30 11:20:00,116.23,116.39,116.16,116.19,102356.0,114.1011,114.2581,114.0324,114.0618,102356.0
2023-11-30 11:30:00,116.19,116.21,115.97,115.97,37914.0,114.0618,114.0814,113.8458,113.8458,37914.0
2023-11-30 11:40:00,115.95,116.01,115.84,115.88,48591.0,113.8262,113.8851,113.7182,113.7575,48591.0
2023-11-30 11:50:00,115.88,115.9,115.56,115.58,61201.0,113.7575,113.7771,113.4433,113.463,61201.0
2023-11-30 12:00:00,115.58,115.7,115.54,115.67,55926.0,113.463,113.5808,113.4237,113.5513,55926.0
2023-11-30 12:10:00,115.66,115.68,115.41,115.51,64801.0,113.5415,113.5611,113.2961,113.3943,64801.0
2023-11-30 12:20:00,115.5,115.51,115.42,115.47,38900.0,113.3844,113.3943,113.3059,113.355,38900.0
2023-11-30 12:30:00,115.48,115.52,115.43,115.48,41145.0,113.3648,113.4041,113.3157,113.3648,41145.0
2023-11-30 12:40:00,115.48,115.56,115.45,115.53,40746.0,113.3648,113.4433,113.3354,113.4139,40746.0
2023-11-30 12:50:00,115.52,115.57,115.4,115.44,43166.0,113.4041,113.4532,113.2863,113.3255,43166.0
2023-11-30 13:00:00,115.44,115.54,115.3,115.32,42360.0,113.3255,113.4237,113.1881,113.2077,42360.0
2023-11-30 13:10:00,115.32,115.47,115.32,115.43,37350.0,113.2077,113.355,113.2077,113.3157,37350.0
2023-11-30 13:20:00,115.44,115.54,115.36,115.39,52869.0,113.3255,113.4237,113.247,113.2765,52869.0
2023-11-30 13:30:00,115.38,115.46,115.24,115.43,63380.0,113.2666,113.3452,113.1292,113.3157,63380.0
2023-11-30 13:40:00,115.44,115.47,115.29,115.3,43147.0,113.3255,113.355,113.1783,113.1881,43147.0
2023-11-30 13:50:00,115.33,115.48,115.18,115.48,55861.0,113.2176,113.3648,113.0703,113.3648,55861.0
2023-11-30 14:00:00,115.47,115.59,115.45,115.56,41082.0,113.355,113.4728,113.3354,113.4433,41082.0
2023-11-30 14:10:00,115.57,115.61,115.53,115.55,64769.0,113.4532,113.4924,113.4139,113.4335,64769.0
2023-11-30 14:20:00,115.55,115.58,115.49,115.51,58427.0,113.4335,113.463,113.3746,113.3943,58427.0
2023-11-30 14:30:00,115.52,115.6,115.46,115.55,40664.0,113.4041,113.4826,113.3452,113.4335,40664.0
2023-11-30 14:40:00,115.54,115.6,115.44,115.59,84786.0,113.4237,113.4826,113.3255,113.4728,84786.0
2023-11-30 14:50:00,115.59,115.74,115.55,115.73,49464.0,113.4728,113.62,113.4335,113.6102,49464.0
2023-11-30 15:00:00,115.71,115.75,115.53,115.55,62477.0,113.5906,113.6299,113.4139,113.4335,62477.0
2023-11-30 15:10:00,115.55,115.66,115.53,115.63,52500.0,113.4335,113.5415,113.4139,113.5121,52500.0
2023-11-30 15:20:00,115.64,115.65,115.39,115.51,66137.0,113.5219,113.5317,113.2765,113.3943,66137.0
2023-11-30 15:30:00,115.52,115.72,115.43,115.71,97750.0,113.4041,113.6004,113.3157,113.5906,97750.0
2023-11-30 15:40:00,115.71,116.07,115.68,115.84,216440.0,113.5906,113.944,113.5611,113.7182,216440.0
2023-11-30 15:50:00,115.84,116.24,115.84,116.13,571831.0,113.7182,114.1109,113.7182,114.0029,571831.0
2023-12-01 09:30:00,116.0,116.09,115.55,115.82,135880.0,113.8753,113.9636,113.4335,113.6986,135880.0
2023-12-01 09:40:00,115.78,116.03,115.77,115.99,83599.0,113.6593,113.9047,113.6495,113.8655,83599.0
2023-12-01 09:50:00,116.0,116.12,115.66,115.67,75846.0,113.8753,113.9931,113.5415,113.5513,75846.0
2023-12-01 10:00:00,115.67,116.0,115.59,115.61,94136.0,113.5513,113.8753,113.4728,113.4924,94136.0
2023-12-01 10:10:00,115.59,115.7,115.44,115.63,114124.0,113.4728,113.5808,113.3255,113.5121,114124.0
2023-12-01 10:20:00,115.66,115.71,115.26,115.35,100174.0,113.5415,113.5906,113.1488,113.2372,100174.0
2023-12-01 10:30:00,115.36,115.62,115.26,115.6,121339.0,113.247,113.5022,113.1488,113.4826,121339.0
2023-12-01 10:40:00,115.59,115.77,115.57,115.69,74853.0,113.4728,113.6495,113.4532,113.571,74853.0
2023-12-01 10:50:00,115.68,115.97,115.67,115.85,101519.0,113.5611,113.8458,113.5513,113.728,101519.0
2023-12-01 11:00:00,115.86,116.06,115.67,116.01,92365.0,113.7378,113.9342,113.5513,113.8851,92365.0
2023-12-01 11:10:00,116.01,116.16,115.81,115.9,73172.0,113.8851,114.0324,113.6888,113.7771,73172.0
2023-12-01 11:20:00,115.89,116.15,115.82,116.09,67275.0,113.7673,114.0225,113.6986,113.9636,67275.0
2023-12-01 11:30:00,116.08,116.22,115.98,116.08,62036.0,113.9538,114.0913,113.8556,113.9538,62036.0
2023-12-01 11:40:00,116.08,116.41,116.06,116.25,50041.0,113.9538,114.2778,113.9342,114.1207,50041.0
2023-12-01 11:50:00,116.26,116.4,116.17,116.27,74044.0,114.1305,114.268,114.0422,114.1403,74044.0
2023-12-01 12:00:00,116.28,116.31,116.07,116.15,42465.0,114.1502,114.1796,113.944,114.0225,42465.0
2023-12-01 12:10:00,116.14,116.44,116.1,116.28,96601.0,114.0127,114.3072,113.9734,114.1502,96601.0
2023-12-01 12:20:00,116.28,116.52,116.25,116.48,110156.0,114.1502,114.3858,114.1207,114.3465,110156.0
2023-12-01 12:30:00,116.47,116.56,116.3,116.49,56610.0,114.3367,114.425,114.1698,114.3563,56610.0
2023-12-01 12:40:00,116.48,116.74,116.43,116.69,103708.0,114.3465,114.6017,114.2974,114.5526,103708.0
2023-12-01 12:50:00,116.68,116.76,116.65,116.7,53279.0,114.5428,114.6214,114.5134,114.5625,53279.0
2023-12-01 13:00:00,116.7,116.73,116.53,116.59,66086.0,114.5625,114.5919,114.3956,114.4545,66086.0
2023-12-01 13:10:00,116.59,116.69,116.46,116.69,49505.0,114.4545,114.5526,114.3269,114.5526,49505.0
2023-12-01 13:20:00,116.7,116.76,116.61,116.65,74332.0,114.5625,114.6214,114.4741,114.5134,74332.0
2023-12-01 13:30:00,116.65,116.66,116.45,116.53,52499.0,114.5134,114.5232,114.317,114.3956,52499.0
2023-12-01 13:40:00,116.51,116.61,116.47,116.57,50489.0,114.3759,114.4741,114.3367,114.4348,50489.0
2023-12-01 13:50:00,116.58,116.67,116.46,116.5,41198.0,114.4447,114.533,114.3269,114.3661,41198.0
2023-12-01 14:00:00,116.51,116.6,116.45,116.47,50800.0,114.3759,114.4643,114.317,114.3367,50800.0
2023-12-01 14:10:00,116.47,116.72,116.45,116.68,55354.0,114.3367,114.5821,114.317,114.5428,55354.0
2023-12-01 14:20:00,116.67,116.9,116.64,116.87,76134.0,114.533,114.7588,114.5036,114.7293,76134.0
2023-12-01 14:30:00,116.87,117.03,116.82,117.0,113413.0,114.7293,114.8864,114.6803,114.857,113413.0
2023-12-01 14:40:00,117.0,117.19,116.88,117.13,181526.0,114.857,115.0435,114.7392,114.9846,181526.0
2023-12-01 14:50:00,117.15,117.31,117.14,117.3,101480.0,115.0042,115.1613,114.9944,115.1515,101480.0
2023-12-01 15:00:00,117.3,117.34,117.08,117.2,89617.0,115.1515,115.1907,114.9355,115.0533,89617.0
2023-12-01 15:10:00,117.19,117.27,117.09,117.11,55826.0,115.0435,115.122,114.9453,114.9649,55826.0
2023-12-01 15:20:00,117.12,117.26,117.04,117.24,67660.0,114.9748,115.1122,114.8962,115.0926,67660.0
2023-12-01 15:30:00,117.23,117.26,117.08,117.09,86338.0,115.0828,115.1122,114.9355,114.9453,86338.0
2023-12-01 15:40:00,117.09,117.18,117.03,117.07,147392.0,114.9453,115.0337,114.8864,114.9257,147392.0
2023-12-01 15:50:00,117.08,117.35,117.01,117.18,460395.0,114.9355,115.2006,114.8668,115.0337,460395.0
2023-12-04 09:30:00,116.27,116.58,116.04,116.56,186730.0,114.1403,114.4447,113.9145,114.425,186730.0
2023-12-04 09:40:00,116.53,116.64,115.95,116.23,114645.0,114.3956,114.5036,113.8262,114.1011,114645.0
2023-12-04 09:50:00,116.24,116.68,116.21,116.57,112831.0,114.1109,114.5428,114.0814,114.4348,112831.0
2023-12-04 10:00:00,116.55,116.62,116.2,116.2,80532.0,114.4152,114.4839,114.0716,114.0716,80532.0
2023-12-04 10:10:00,116.16,116.18,115.61,115.78,141611.0,114.0324,114.052,113.4924,113.6593,141611.0
2023-12-04 10:20:00,115.78,115.8,115.14,115.27,107616.0,113.6593,113.6789,113.031,113.1587,107616.0
2023-12-04 10:30:00,115.26,115.26,114.79,114.8,146286.0,113.1488,113.1488,112.6874,112.6973,146286.0
2023-12-04 10:40:00,114.77,114.93,114.73,114.79,92571.0,112.6678,112.8249,112.6285,112.6874,92571.0
2023-12-04 10:50:00,114.79,115.04,114.55,114.96,127123.0,112.6874,112.9329,112.4518,112.8543,127123.0
2023-12-04 11:00:00,114.94,115.17,114.91,115.07,64317.0,112.8347,113.0605,112.8052,112.9623,64317.0
2023-12-04 11:10:00,115.05,115.05,114.8,114.92,61510.0,112.9427,112.9427,112.6973,112.8151,61510.0
2023-12-04 11:20:00,114.93,115.07,114.9,115.01,61566.0,112.8249,112.9623,112.7954,112.9034,61566.0
2023-12-04 11:30:00,115.02,115.06,114.95,115.0,43728.0,112.9132,112.9525,112.8445,112.8936,43728.0
2023-12-04 11:40:00,115.01,115.11,114.99,115.03,56516.0,112.9034,113.0016,112.8838,112.923,56516.0
2023-12-04 11:50:00,115.03,115.23,115.02,115.21,55273.0,112.923,113.1194,112.9132,113.0998,55273.0
2023-12-04 12:00:00,115.22,115.22,115.06,115.11,51995.0,113.1096,113.1096,112.9525,113.0016,51995.0
2023-12-04 12:10:00,115.11,115.25,115.07,115.23,41654.0,113.0016,113.139,112.9623,113.1194,41654.0
2023-12-04 12:20:00,115.22,115.41,115.21,115.33,57281.0,113.1096,113.2961,113.0998,113.2176,57281.0
2023-12-04 12:30:00,115.33,115.41,115.27,115.38,56289.0,113.2176,113.2961,113.1587,113.2666,56289.0
2023-12-04 12:40:00,115.38,115.52,115.34,115.34,51017.0,113.2666,113.4041,113.2274,113.2274,51017.0
2023-12-04 12:50:00,115.32,115.35,115.23,115.3,37612.0,113.2077,113.2372,113.1194,113.1881,37612.0
2023-12-04 13:00:00,115.3,115.3,115.13,115.15,32178.0,113.1881,113.1881,113.0212,113.0409,32178.0
2023-12-04 13:10:00,115.15,115.25,115.12,115.23,36709.0,113.0409,113.139,113.0114,113.1194,36709.0
2023-12-04 13:20:00,115.23,115.33,115.13,115.25,42443.0,113.1194,113.2176,113.0212,113.139,42443.0
2023-12-04 13:30:00,115.25,115.39,115.22,115.33,44103.0,113.139,113.2765,113.1096,113.2176,44103.0
2023-12-04 13:40:00,115.34,115.43,115.33,115.4,52759.0,113.2274,113.3157,113.2176,113.2863,52759.0
2023-12-04 13:50:00,115.4,115.57,115.38,115.51,52359.0,113.2863,113.4532,113.2666,113.3943,52359.0
2023-12-04 14:00:00,115.5,115.54,115.41,115.5,50492.0,113.3844,113.4237,113.2961,113.3844,50492.0
2023-12-04 14:10:00,115.51,115.76,115.5,115.68,56397.0,113.3943,113.6397,113.3844,113.5611,56397.0
2023-12-04 14:20:00,115.67,115.79,115.64,115.7,68112.0,113.5513,113.6691,113.5219,113.5808,68112.0
2023-12-04 14:30:00,115.71,115.75,115.55,115.67,75436.0,113.5906,113.6299,113.4335,113.5513,75436.0
2023-12-04 14:40:00,115.66,115.66,115.42,115.57,96770.0,113.5415,113.5415,113.3059,113.4532,96770.0
2023-12-04 14:50:00,115.57,115.57,115.28,115.28,67932.0,113.4532,113.4532,113.1685,113.1685,67932.0
2023-12-04 15:00:00,115.29,115.38,115.25,115.28,104896.0,113.1783,113.2666,113.139,113.1685,104896.0
2023-12-04 15:10:00,115.29,115.38,115.24,115.38,57811.0,113.1783,113.2666,113.1292,113.2666,57811.0
2023-12-04 15:20:00,115.39,115.48,115.33,115.48,83028.0,113.2765,113.3648,113.2176,113.3648,83028.0
2023-12-04 15:30:00,115.48,115.72,115.46,115.63,167092.0,113.3648,113.6004,113.3452,113.5121,167092.0
2023-12-04 15:40:00,115.64,115.87,115.59,115.79,153546.0,113.5219,113.7477,113.4728,113.6691,153546.0
2023-12-04 15:50:00,115.79,115.99,115.75,115.79,412371.0,113.6691,113.8655,113.6299,113.6691,412371.0
2023-12-05 09:30:00,114.57,114.69,114.16,114.59,192230.0,112.4715,112.5893,112.069,112.4911,192230.0
2023-12-05 09:40:00,114.58,115.01,114.57,114.85,91539.0,112.4813,112.9034,112.4715,112.7463,91539.0
2023-12-05 09:50:00,114.87,115.13,114.72,114.73,60653.0,112.766,113.0212,112.6187,112.6285,60653.0
2023-12-05 10:00:00,114.73,115.27,114.71,115.03,110755.0,112.6285,113.1587,112.6089,112.923,110755.0
2023-12-05 10:10:00,115.03,115.04,114.62,114.73,91401.0,112.923,112.9329,112.5206,112.6285,91401.0
2023-12-05 10:20:00,114.74,114.85,114.41,114.59,105904.0,112.6384,112.7463,112.3144,112.4911,105904.0
2023-12-05 10:30:00,114.59,114.91,114.59,114.9,79922.0,112.4911,112.8052,112.4911,112.7954,79922.0
2023-12-05 10:40:00,114.87,115.09,114.79,114.92,96320.0,112.766,112.9819,112.6874,112.8151,96320.0
2023-12-05 10:50:00,114.93,115.0,114.78,114.81,82942.0,112.8249,112.8936,112.6776,112.7071,82942.0
2023-12-05 11:00:00,114.82,114.93,114.68,114.69,100329.0,112.7169,112.8249,112.5795,112.5893,100329.0
2023-12-05 11:10:00,114.69,114.73,114.03,114.03,106984.0,112.5893,112.6285,111.9414,111.9414,106984.0
2023-12-05 11:20:00,114.03,114.37,113.96,114.21,82603.0,111.9414,112.2751,111.8726,112.1181,82603.0
2023-12-05 11:30:00,114.21,114.37,114.21,114.32,61284.0,112.1181,112.2751,112.1181,112.2261,61284.0
2023-12-05 11:40:00,114.33,114.39,114.2,114.35,49676.0,112.2359,112.2948,112.1083,112.2555,49676.0
2023-12-05 11:50:00,114.34,114.35,113.93,114.07,88110.0,112.2457,112.2555,111.8432,111.9806,88110.0
2023-12-05 12:00:00,114.08,114.26,114.08,114.19,49859.0,111.9904,112.1672,111.9904,112.0984,49859.0
2023-12-05 12:10:00,114.2,114.26,114.16,114.2,57951.0,112.1083,112.1672,112.069,112.1083,57951.0
2023-12-05 12:20:00,114.2,114.28,114.08,114.14,81337.0,112.1083,112.1868,111.9904,112.0494,81337.0
2023-12-05 12:30:00,114.15,114.16,114.03,114.06,70209.0,112.0592,112.069,111.9414,111.9708,70209.0
2023-12-05 12:40:00,114.06,114.08,113.81,113.98,79346.0,111.9708,111.9904,111.7254,111.8923,79346.0
2023-12-05 12:50:00,113.98,114.18,113.97,114.18,64813.0,111.8923,112.0886,111.8825,112.0886,64813.0
2023-12-05 13:00:00,114.16,114.26,114.08,114.16,83505.0,112.069,112.1672,111.9904,112.069,83505.0
2023-12-05 13:10:00,114.16,114.27,114.09,114.25,54504.0,112.069,112.177,112.0003,112.1573,54504.0
2023-12-05 13:20:00,114.24,114.33,114.2,114.29,28807.0,112.1475,112.2359,112.1083,112.1966,28807.0
2023-12-05 13:30:00,114.3,114.41,114.25,114.37,50455.0,112.2064,112.3144,112.1573,112.2751,50455.0
2023-12-05 13:40:00,114.36,114.41,114.21,114.24,51377.0,112.2653,112.3144,112.1181,112.1475,51377.0
2023-12-05 13:50:00,114.23,114.31,114.22,114.29,57013.0,112.1377,112.2162,112.1279,112.1966,57013.0
2023-12-05 14:00:00,114.28,114.36,114.22,114.29,46551.0,112.1868,112.2653,112.1279,112.1966,46551.0
2023-12-05 14:10:00,114.31,114.64,114.29,114.61,105690.0,112.2162,112.5402,112.1966,112.5107,105690.0
2023-12-05 14:20:00,114.61,114.61,114.46,114.51,58667.0,112.5107,112.5107,112.3635,112.4126,58667.0
2023-12-05 14:30:00,114.51,114.56,114.38,114.56,61004.0,112.4126,112.4617,112.285,112.4617,61004.0
2023-12-05 14:40:00,114.56,114.56,114.45,114.48,55903.0,112.4617,112.4617,112.3537,112.3831,55903.0
2023-12-05 14:50:00,114.48,114.66,114.47,114.64,50370.0,112.3831,112.5598,112.3733,112.5402,50370.0
2023-12-05 15:00:00,114.65,114.67,114.57,114.65,58410.0,112.55,112.5696,112.4715,112.55,58410.0
2023-12-05 15:10:00,114.65,114.7,114.55,114.57,64302.0,112.55,112.5991,112.4518,112.4715,64302.0
2023-12-05 15:20:00,114.59,114.62,114.39,114.39,102221.0,112.4911,112.5206,112.2948,112.2948,102221.0
2023-12-05 15:30:00,114.4,114.42,114.3,114.33,119100.0,112.3046,112.3242,112.2064,112.2359,119100.0
2023-12-05 15:40:00,114.33,114.56,114.22,114.51,190245.0,112.2359,112.4617,112.1279,112.4126,190245.0
2023-12-05 15:50:00,114.5,114.57,114.39,114.55,478353.0,112.4028,112.4715,112.2948,112.4518,478353.0
2023-12-06 09:30:00,114.94,114.99,114.24,114.25,155019.0,112.8347,112.8838,112.1475,112.1573,155019.0
2023-12-06 09:40:00,114.3,114.4,113.89,113.91,109073.0,112.2064,112.3046,111.8039,111.8236,109073.0
2023-12-06 09:50:00,113.88,114.0,113.51,113.6,130908.0,111.7941,111.9119,111.4309,111.5192,130908.0
2023-12-06 10:00:00,113.6,113.61,113.01,113.19,176063.0,111.5192,111.5291,110.94,111.1168,176063.0
2023-12-06 10:10:00,113.19,113.66,113.11,113.34,146825.0,111.1168,111.5781,111.0382,111.264,146825.0
2023-12-06 10:20:00,113.36,113.37,112.88,113.04,158199.0,111.2836,111.2935,110.8124,110.9695,158199.0
2023-12-06 10:30:00,113.04,113.13,112.73,112.75,167772.0,110.9695,111.0578,110.6652,110.6848,167772.0
2023-12-06 10:40:00,112.75,112.92,112.7,112.87,100411.0,110.6848,110.8517,110.6357,110.8026,100411.0
2023-12-06 10:50:00,112.86,113.09,112.81,112.98,82756.0,110.7928,111.0186,110.7437,110.9106,82756.0
2023-12-06 11:00:00,112.97,113.1,112.88,113.08,73192.0,110.9008,111.0284,110.8124,111.0088,73192.0
2023-12-06 11:10:00,113.07,113.17,112.89,112.9,98481.0,110.9989,111.0971,110.8222,110.8321,98481.0
2023-12-06 11:20:00,112.91,112.98,112.75,112.92,99916.0,110.8419,110.9106,110.6848,110.8517,99916.0
2023-12-06 11:30:00,112.93,113.03,112.82,112.82,124287.0,110.8615,110.9597,110.7535,110.7535,124287.0
2023-12-06 11:40:00,112.82,112.93,112.77,112.91,72598.0,110.7535,110.8615,110.7044,110.8419,72598.0
2023-12-06 11:50:00,112.91,113.08,112.87,113.07,51372.0,110.8419,111.0088,110.8026,110.9989,51372.0
2023-12-06 12:00:00,113.08,113.1,112.96,113.0,46106.0,111.0088,111.0284,110.891,110.9302,46106.0
2023-12-06 12:10:00,113.02,113.16,112.96,112.97,79813.0,110.9499,111.0873,110.891,110.9008,79813.0
2023-12-06 12:20:00,112.97,113.03,112.75,112.77,66866.0,110.9008,110.9597,110.6848,110.7044,66866.0
2023-12-06 12:30:00,112.77,112.92,112.7,112.9,95136.0,110.7044,110.8517,110.6357,110.8321,95136.0
2023-12-06 12:40:00,112.9,112.94,112.72,112.76,75804.0,110.8321,110.8713,110.6554,110.6946,75804.0
2023-12-06 12:50:00,112.77,112.78,112.65,112.67,66933.0,110.7044,110.7143,110.5866,110.6063,66933.0
2023-12-06 13:00:00,112.67,112.73,112.54,112.61,79446.0,110.6063,110.6652,110.4787,110.5474,79446.0
2023-12-06 13:10:00,112.63,112.82,112.62,112.81,52647.0,110.567,110.7535,110.5572,110.7437,52647.0
2023-12-06 13:20:00,112.82,112.9,112.75,112.83,112116.0,110.7535,110.8321,110.6848,110.7633,112116.0
2023-12-06 13:30:00,112.83,112.85,112.72,112.73,71413.0,110.7633,110.783,110.6554,110.6652,71413.0
2023-12-06 13:40:00,112.74,112.81,112.64,112.78,57446.0,110.675,110.7437,110.5768,110.7143,57446.0
2023-12-06 13:50:00,112.78,112.93,112.77,112.89,70041.0,110.7143,110.8615,110.7044,110.8222,70041.0
2023-12-06 14:00:00,112.88,112.94,112.78,112.87,91801.0,110.8124,110.8713,110.7143,110.8026,91801.0
2023-12-06 14:10:00,112.86,112.9,112.74,112.74,168810.0,110.7928,110.8321,110.675,110.675,168810.0
2023-12-06 14:20:00,112.75,112.81,112.7,112.73,65205.0,110.6848,110.7437,110.6357,110.6652,65205.0
2023-12-06 14:30:00,112.73,112.98,112.72,112.87,66422.0,110.6652,110.9106,110.6554,110.8026,66422.0
2023-12-06 14:40:00,112.86,112.91,112.83,112.86,93402.0,110.7928,110.8419,110.7633,110.7928,93402.0
2023-12-06 14:50:00,112.87,112.88,112.69,112.71,71952.0,110.8026,110.8124,110.6259,110.6455,71952.0
2023-12-06 15:00:00,112.7,112.72,112.52,112.58,118006.0,110.6357,110.6554,110.459,110.5179,118006.0
2023-12-06 15:10:00,112.59,112.59,112.47,112.56,112514.0,110.5277,110.5277,110.4099,110.4983,112514.0
2023-12-06 15:20:00,112.56,112.63,112.42,112.47,115066.0,110.4983,110.567,110.3609,110.4099,115066.0
2023-12-06 15:30:00,112.48,112.52,112.32,112.33,159179.0,110.4198,110.459,110.2627,110.2725,159179.0
2023-12-06 15:40:00,112.33,112.45,112.21,112.26,339011.0,110.2725,110.3903,110.1547,110.2038,339011.0
2023-12-06 15:50:00,112.26,112.26,111.93,112.05,817955.0,110.2038,110.2038,109.8798,109.9976,817955.0
2023-12-07 09:30:00,112.41,112.9,112.1,112.84,216218.0,110.351,110.8321,110.0467,110.7732,216218.0
2023-12-07 09:40:00,112.87,112.95,112.28,112.32,119183.0,110.8026,110.8811,110.2234,110.2627,119183.0
2023-12-07 09:50:00,112.33,112.51,112.19,112.34,78179.0,110.2725,110.4492,110.1351,110.2823,78179.0
2023-12-07 10:00:00,112.31,112.45,112.15,112.17,105133.0,110.2529,110.3903,110.0958,110.1154,105133.0
2023-12-07 10:10:00,112.18,112.45,112.13,112.18,125781.0,110.1253,110.3903,110.0762,110.1253,125781.0
2023-12-07 10:20:00,112.18,112.59,112.17,112.58,92376.0,110.1253,110.5277,110.1154,110.5179,92376.0
2023-12-07 10:30:00,112.58,112.67,112.45,112.51,94778.0,110.5179,110.6063,110.3903,110.4492,94778.0
2023-12-07 10:40:00,112.51,112.52,112.26,112.46,87550.0,110.4492,110.459,110.2038,110.4001,87550.0
2023-12-07 10:50:00,112.45,112.53,112.16,112.2,100829.0,110.3903,110.4688,110.1056,110.1449,100829.0
2023-12-07 11:00:00,112.19,112.29,112.12,112.18,93212.0,110.1351,110.2332,110.0663,110.1253,93212.0
2023-12-07 11:10:00,112.19,112.22,111.81,111.85,92869.0,110.1351,110.1645,109.762,109.8013,92869.0
2023-12-07 11:20:00,111.86,112.0,111.85,111.9,83666.0,109.8111,109.9485,109.8013,109.8504,83666.0
2023-12-07 11:30:00,111.91,112.32,111.9,112.32,98338.0,109.8602,110.2627,109.8504,110.2627,98338.0
2023-12-07 11:40:00,112.34,112.38,112.22,112.33,69451.0,110.2823,110.3216,110.1645,110.2725,69451.0
2023-12-07 11:50:00,112.34,112.37,112.25,112.32,75058.0,110.2823,110.3118,110.194,110.2627,75058.0
2023-12-07 12:00:00,112.34,112.34,112.21,112.3,67073.0,110.2823,110.2823,110.1547,110.2431,67073.0
2023-12-07 12:10:00,112.3,112.47,112.18,112.45,80910.0,110.2431,110.4099,110.1253,110.3903,80910.0
2023-12-07 12:20:00,112.46,112.5,112.31,112.38,79246.0,110.4001,110.4394,110.2529,110.3216,79246.0
2023-12-07 12:30:00,112.41,112.47,112.23,112.28,83947.0,110.351,110.4099,110.1743,110.2234,83947.0
2023-12-07 12:40:00,112.28,112.34,112.25,112.31,74127.0,110.2234,110.2823,110.194,110.2529,74127.0
2023-12-07 12:50:00,112.31,112.33,112.16,112.22,80129.0,110.2529,110.2725,110.1056,110.1645,80129.0
2023-12-07 13:00:00,112.22,112.43,112.21,112.32,70583.0,110.1645,110.3707,110.1547,110.2627,70583.0
2023-12-07 13:10:00,112.31,112.33,112.14,112.2,73025.0,110.2529,110.2725,110.086,110.1449,73025.0
2023-12-07 13:20:00,112.21,112.29,112.14,112.23,106165.0,110.1547,110.2332,110.086,110.1743,106165.0
2023-12-07 13:30:00,112.23,112.34,112.18,112.31,89351.0,110.1743,110.2823,110.1253,110.2529,89351.0
2023-12-07 13:40:00,112.3,112.34,112.26,112.3,69461.0,110.2431,110.2823,110.2038,110.2431,69461.0
2023-12-07 13:50:00,112.3,112.42,112.27,112.42,93428.0,110.2431,110.3609,110.2136,110.3609,93428.0
2023-12-07 14:00:00,112.41,112.77,112.39,112.77,110468.0,110.351,110.7044,110.3314,110.7044,110468.0
2023-12-07 14:10:00,112.77,112.89,112.71,112.89,113643.0,110.7044,110.8222,110.6455,110.8222,113643.0
2023-12-07 14:20:00,112.88,112.95,112.8,112.94,100201.0,110.8124,110.8811,110.7339,110.8713,100201.0
2023-12-07 14:30:00,112.93,112.95,112.7,112.83,102123.0,110.8615,110.8811,110.6357,110.7633,102123.0
2023-12-07 14:40:00,112.83,112.93,112.81,112.91,98924.0,110.7633,110.8615,110.7437,110.8419,98924.0
2023-12-07 14:50:00,112.9,112.91,112.5,112.51,84941.0,110.8321,110.8419,110.4394,110.4492,84941.0
2023-12-07 15:00:00,112.51,112.56,112.44,112.47,93787.0,110.4492,110.4983,110.3805,110.4099,93787.0
2023-12-07 15:10:00,112.47,112.69,112.46,112.58,112302.0,110.4099,110.6259,110.4001,110.5179,112302.0
2023-12-07 15:20:00,112.58,112.61,112.48,112.55,119744.0,110.5179,110.5474,110.4198,110.4885,119744.0
2023-12-07 15:30:00,112.54,112.85,112.54,112.83,175211.0,110.4787,110.783,110.4787,110.7633,175211.0
2023-12-07 15:40:00,112.83,112.94,112.77,112.84,232391.0,110.7633,110.8713,110.7044,110.7732,232391.0
2023-12-07 15:50:00,112.84,113.03,112.84,112.87,574940.0,110.7732,110.9597,110.7732,110.8026,574940.0
2023-12-08 09:30:00,112.01,112.43,111.59,111.62,276879.0,109.9584,110.3707,109.5461,109.5755,276879.0
2023-12-08 09:40:00,111.62,112.1,111.61,112.07,161990.0,109.5755,110.0467,109.5657,110.0173,161990.0
2023-12-08 09:50:00,112.08,112.4,111.97,112.37,119778.0,110.0271,110.3412,109.9191,110.3118,119778.0
2023-12-08 10:00:00,112.38,113.12,112.35,113.11,166175.0,110.3216,111.048,110.2921,111.0382,166175.0
2023-12-08 10:10:00,113.11,113.11,112.86,112.87,88243.0,111.0382,111.0382,110.7928,110.8026,88243.0
2023-12-08 10:20:00,112.86,112.89,112.56,112.69,91447.0,110.7928,110.8222,110.4983,110.6259,91447.0
2023-12-08 10:30:00,112.7,112.75,112.3,112.34,118464.0,110.6357,110.6848,110.2431,110.2823,118464.0
2023-12-08 10:40:00,112.33,112.52,112.29,112.52,99530.0,110.2725,110.459,110.2332,110.459,99530.0
2023-12-08 10:50:00,112.52,112.83,112.51,112.78,142372.0,110.459,110.7633,110.4492,110.7143,142372.0
2023-12-08 11:00:00,112.78,112.82,112.45,112.49,70682.0,110.7143,110.7535,110.3903,110.4296,70682.0
2023-12-08 11:10:00,112.49,112.53,112.27,112.31,80820.0,110.4296,110.4688,110.2136,110.2529,80820.0
2023-12-08 11:20:00,112.31,112.45,112.27,112.45,71464.0,110.2529,110.3903,110.2136,110.3903,71464.0
2023-12-08 11:30:00,112.45,112.52,112.19,112.27,75179.0,110.3903,110.459,110.1351,110.2136,75179.0
2023-12-08 11:40:00,112.27,112.32,112.2,112.25,63584.0,110.2136,110.2627,110.1449,110.194,63584.0
2023-12-08 11:50:00,112.26,112.39,112.17,112.39,61238.0,110.2038,110.3314,110.1154,110.3314,61238.0
2023-12-08 12:00:00,112.39,112.43,112.28,112.28,74780.0,110.3314,110.3707,110.2234,110.2234,74780.0
2023-12-08 12:10:00,112.29,112.41,112.12,112.41,105035.0,110.2332,110.351,110.0663,110.351,105035.0
2023-12-08 12:20:00,112.41,112.73,112.41,112.71,115358.0,110.351,110.6652,110.351,110.6455,115358.0
2023-12-08 12:30:00,112.72,112.74,112.57,112.62,85886.0,110.6554,110.675,110.5081,110.5572,85886.0
2023-12-08 12:40:00,112.62,112.81,112.62,112.76,61182.0,110.5572,110.7437,110.5572,110.6946,61182.0
2023-12-08 12:50:00,112.75,112.84,112.67,112.76,60617.0,110.6848,110.7732,110.6063,110.6946,60617.0
2023-12-08 13:00:00,112.77,112.78,112.6,112.7,47426.0,110.7044,110.7143,110.5376,110.6357,47426.0
2023-12-08 13:10:00,112.71,112.87,112.71,112.78,70152.0,110.6455,110.8026,110.6455,110.7143,70152.0
2023-12-08 13:20:00,112.77,112.85,112.71,112.83,50964.0,110.7044,110.783,110.6455,110.7633,50964.0
2023-12-08 13:30:00,112.82,112.85,112.79,112.8,64662.0,110.7535,110.783,110.7241,110.7339,64662.0
2023-12-08 13:40:00,112.8,112.95,112.74,112.93,78412.0,110.7339,110.8811,110.675,110.8615,78412.0
2023-12-08 13:50:00,112.95,113.12,112.94,113.02,123093.0,110.8811,111.048,110.8713,110.9499,123093.0
2023-12-08 14:00:00,113.03,113.17,112.95,113.15,89485.0,110.9597,111.0971,110.8811,111.0775,89485.0
2023-12-08 14:10:00,113.16,113.32,113.15,113.25,79054.0,111.0873,111.2444,111.0775,111.1757,79054.0
2023-12-08 14:20:00,113.25,113.25,113.11,113.18,65251.0,111.1757,111.1757,111.0382,111.1069,65251.0
2023-12-08 14:30:00,113.18,113.24,113.14,113.24,92473.0,111.1069,111.1658,111.0677,111.1658,92473.0
2023-12-08 14:40:00,113.23,113.49,113.23,113.47,112972.0,111.156,111.4113,111.156,111.3916,112972.0
2023-12-08 14:50:00,113.47,113.56,113.44,113.46,95832.0,111.3916,111.48,111.3622,111.3818,95832.0
2023-12-08 15:00:00,113.46,113.62,113.41,113.55,102982.0,111.3818,111.5389,111.3327,111.4702,102982.0
2023-12-08 15:10:00,113.55,113.6,113.47,113.53,98010.0,111.4702,111.5192,111.3916,111.4505,98010.0
2023-12-08 15:20:00,113.53,113.54,113.42,113.43,100070.0,111.4505,111.4603,111.3425,111.3524,100070.0
2023-12-08 15:30:00,113.43,113.54,113.29,113.54,127921.0,111.3524,111.4603,111.2149,111.4603,127921.0
2023-12-08 15:40:00,113.54,113.59,113.42,113.44,192969.0,111.4603,111.5094,111.3425,111.3622,192969.0
2023-12-08 15:50:00,113.44,113.64,113.36,113.59,609363.0,111.3622,111.5585,111.2836,111.5094,609363.0
2023-12-11 09:30:00,113.77,115.01,113.61,114.88,554555.0,111.6861,112.9034,111.5291,112.7758,554555.0
2023-12-11 09:40:00,114.87,114.9,114.24,114.52,198416.0,112.766,112.7954,112.1475,112.4224,198416.0
2023-12-11 09:50:00,114.54,114.67,114.14,114.46,209360.0,112.442,112.5696,112.0494,112.3635,209360.0
2023-12-11 10:00:00,114.46,114.78,114.3,114.73,279565.0,112.3635,112.6776,112.2064,112.6285,279565.0
2023-12-11 10:10:00,114.73,114.91,114.55,114.58,227844.0,112.6285,112.8052,112.4518,112.4813,227844.0
2023-12-11 10:20:00,114.57,114.61,114.19,114.35,286103.0,112.4715,112.5107,112.0984,112.2555,286103.0
2023-12-11 10:30:00,114.35,114.68,114.22,114.46,244969.0,112.2555,112.5795,112.1279,112.3635,244969.0
2023-12-11 10:40:00,114.45,115.01,114.36,114.84,199313.0,112.3537,112.9034,112.2653,112.7365,199313.0
2023-12-11 10:50:00,114.83,115.29,114.82,114.97,435525.0,112.7267,113.1783,112.7169,112.8641,435525.0
2023-12-11 11:00:00,114.96,115.06,114.78,114.87,174032.0,112.8543,112.9525,112.6776,112.766,174032.0
2023-12-11 11:10:00,114.9,114.9,114.55,114.56,199377.0,112.7954,112.7954,112.4518,112.4617,199377.0
2023-12-11 11:20:00,114.57,114.79,114.5,114.61,180465.0,112.4715,112.6874,112.4028,112.5107,180465.0
2023-12-11 11:30:00,114.61,114.69,114.5,114.64,90221.0,112.5107,112.5893,112.4028,112.5402,90221.0
2023-12-11 11:40:00,114.64,114.84,114.57,114.73,167717.0,112.5402,112.7365,112.4715,112.6285,167717.0
2023-12-11 11:50:00,114.74,114.82,114.62,114.75,151357.0,112.6384,112.7169,112.5206,112.6482,151357.0
2023-12-11 12:00:00,114.75,115.13,114.73,114.95,211007.0,112.6482,113.0212,112.6285,112.8445,211007.0
2023-12-11 12:10:00,114.96,115.04,114.5,114.88,130714.0,112.8543,112.9329,112.4028,112.7758,130714.0
2023-12-11 12:20:00,114.87,114.9,114.72,114.75,154123.0,112.766,112.7954,112.6187,112.6482,154123.0
2023-12-11 12:30:00,114.76,114.92,114.74,114.91,98727.0,112.658,112.8151,112.6384,112.8052,98727.0
2023-12-11 12:40:00,114.93,115.01,114.86,115.0,162653.0,112.8249,112.9034,112.7562,112.8936,162653.0
2023-12-11 12:50:00,115.01,115.07,114.94,115.01,120962.0,112.9034,112.9623,112.8347,112.9034,120962.0
2023-12-11 13:00:00,115.01,115.19,114.97,115.01,150055.0,112.9034,113.0801,112.8641,112.9034,150055.0
2023-12-11 13:10:00,115.01,115.04,114.89,114.95,111454.0,112.9034,112.9329,112.7856,112.8445,111454.0
2023-12-11 13:20:00,114.96,115.13,114.89,114.9,126077.0,112.8543,113.0212,112.7856,112.7954,126077.0
2023-12-11 13:30:00,114.9,115.11,114.86,115.05,154508.0,112.7954,113.0016,112.7562,112.9427,154508.0
2023-12-11 13:40:00,115.05,115.15,115.03,115.08,106018.0,112.9427,113.0409,112.923,112.9721,106018.0
2023-12-11 13:50:00,115.07,115.14,115.0,115.13,91617.0,112.9623,113.031,112.8936,113.0212,91617.0
2023-12-11 14:00:00,115.13,115.2,115.1,115.12,104208.0,113.0212,113.0899,112.9918,113.0114,104208.0
2023-12-11 14:10:00,115.12,115.23,115.09,115.14,114624.0,113.0114,113.1194,112.9819,113.031,114624.0
2023-12-11 14:20:00,115.14,115.34,115.08,115.34,145643.0,113.031,113.2274,112.9721,113.2274,145643.0
2023-12-11 14:30:00,115.34,115.35,115.09,115.13,154683.0,113.2274,113.2372,112.9819,113.0212,154683.0
2023-12-11 14:40:00,115.13,115.15,115.05,115.09,115034.0,113.0212,113.0409,112.9427,112.9819,115034.0
2023-12-11 14:50:00,115.09,115.1,114.81,114.86,271404.0,112.9819,112.9918,112.7071,112.7562,271404.0
2023-12-11 15:00:00,114.86,114.93,114.76,114.77,214343.0,112.7562,112.8249,112.658,112.6678,214343.0
2023-12-11 15:10:00,114.77,115.07,114.75,115.02,272463.0,112.6678,112.9623,112.6482,112.9132,272463.0
2023-12-11 15:20:00,115.02,115.15,114.97,115.05,264670.0,112.9132,113.0409,112.8641,112.9427,264670.0
2023-12-11 15:30:00,115.05,115.12,115.0,115.05,367232.0,112.9427,113.0114,112.8936,112.9427,367232.0
2023-12-11 15:40:00,115.06,115.07,114.83,114.87,600951.0,112.9525,112.9623,112.7267,112.766,600951.0
2023-12-11 15:50:00,114.87,115.19,114.79,115.07,1452210.0,112.766,113.0801,112.6874,112.9623,1452210.0
2023-12-12 09:30:00,102.7,104.95,102.05,103.06,5102677.0,100.8189,103.0277,100.1808,101.1723,5102677.0
2023-12-12 09:40:00,103.07,103.7,102.92,103.19,2288304.0,101.1821,101.8006,101.0349,101.2999,2288304.0
2023-12-12 09:50:00,103.19,104.55,103.08,103.65,2232897.0,101.2999,102.635,101.1919,101.7515,2232897.0
2023-12-12 10:00:00,103.66,103.75,103.0,103.09,1996739.0,101.7613,101.8497,101.1134,101.2017,1996739.0
2023-12-12 10:10:00,103.09,103.73,102.96,103.28,1538945.0,101.2017,101.83,101.0741,101.3883,1538945.0
2023-12-12 10:20:00,103.29,103.51,103.06,103.11,838650.0,101.3981,101.6141,101.1723,101.2214,838650.0
2023-12-12 10:30:00,103.11,103.16,102.09,102.26,2157601.0,101.2214,101.2705,100.2201,100.387,2157601.0
2023-12-12 10:40:00,102.26,102.26,101.71,102.11,1700105.0,100.387,100.387,99.847,100.2397,1700105.0
2023-12-12 10:50:00,102.11,102.19,101.81,102.13,983336.0,100.2397,100.3182,99.9452,100.2593,983336.0
2023-12-12 11:00:00,102.13,102.66,102.08,102.34,1316030.0,100.2593,100.7796,100.2102,100.4655,1316030.0
2023-12-12 11:10:00,102.33,102.38,101.66,101.69,849256.0,100.4557,100.5048,99.7979,99.8274,849256.0
2023-12-12 11:20:00,101.7,102.49,101.54,102.44,1290251.0,99.8372,100.6127,99.6801,100.5637,1290251.0
2023-12-12 11:30:00,102.43,102.89,102.03,102.11,1173848.0,100.5538,101.0054,100.1612,100.2397,1173848.0
2023-12-12 11:40:00,102.11,102.34,101.93,102.09,830395.0,100.2397,100.4655,100.063,100.2201,830395.0
2023-12-12 11:50:00,102.09,102.63,101.81,102.29,924263.0,100.2201,100.7502,99.9452,100.4164,924263.0
2023-12-12 12:00:00,102.29,102.47,102.09,102.27,395800.0,100.4164,100.5931,100.2201,100.3968,395800.0
2023-12-12 12:10:00,102.27,102.42,102.13,102.14,401203.0,100.3968,100.544,100.2593,100.2691,401203.0
2023-12-12 12:20:00,102.13,102.25,101.73,101.73,747935.0,100.2593,100.3771,99.8667,99.8667,747935.0
2023-12-12 12:30:00,101.74,101.96,101.72,101.77,540389.0,99.8765,100.0924,99.8568,99.9059,540389.0
2023-12-12 12:40:00,101.77,101.78,101.58,101.72,604098.0,99.9059,99.9157,99.7194,99.8568,604098.0
2023-12-12 12:50:00,101.71,101.82,101.66,101.72,328475.0,99.847,99.955,99.7979,99.8568,328475.0
2023-12-12 13:00:00,101.72,101.86,101.55,101.55,542601.0,99.8568,99.9943,99.69,99.69,542601.0
2023-12-12 13:10:00,101.56,101.76,101.3,101.52,1026402.0,99.6998,99.8961,99.4445,99.6605,1026402.0
2023-12-12 13:20:00,101.5,101.6,101.33,101.36,415851.0,99.6409,99.739,99.474,99.5034,415851.0
2023-12-12 13:30:00,101.36,101.57,101.27,101.57,481500.0,99.5034,99.7096,99.4151,99.7096,481500.0
2023-12-12 13:40:00,101.56,101.62,101.33,101.34,352226.0,99.6998,99.7587,99.474,99.4838,352226.0
2023-12-12 13:50:00,101.36,101.5,101.24,101.49,755020.0,99.5034,99.6409,99.3856,99.6311,755020.0
2023-12-12 14:00:00,101.5,101.79,101.48,101.57,626564.0,99.6409,99.9256,99.6212,99.7096,626564.0
2023-12-12 14:10:00,101.56,101.57,101.04,101.05,731718.0,99.6998,99.7096,99.1893,99.1991,731718.0
2023-12-12 14:20:00,101.04,101.06,100.69,100.83,1137981.0,99.1893,99.2089,98.8457,98.9831,1137981.0
2023-12-12 14:30:00,100.83,101.28,100.82,100.98,770595.0,98.9831,99.4249,98.9733,99.1304,770595.0
2023-12-12 14:40:00,100.96,101.23,100.95,101.16,559071.0,99.1108,99.3758,99.1009,99.3071,559071.0
2023-12-12 14:50:00,101.16,101.44,101.13,101.33,984577.0,99.3071,99.582,99.2776,99.474,984577.0
2023-12-12 15:00:00,101.33,101.43,101.03,101.05,860374.0,99.474,99.5722,99.1795,99.1991,860374.0
2023-12-12 15:10:00,101.04,101.33,100.8,101.18,922510.0,99.1893,99.474,98.9537,99.3267,922510.0
2023-12-12 15:20:00,101.17,101.49,101.0,101.47,1147079.0,99.3169,99.6311,99.15,99.6114,1147079.0
2023-12-12 15:30:00,101.47,101.73,101.44,101.66,1121528.0,99.6114,99.8667,99.582,99.7979,1121528.0
2023-12-12 15:40:00,101.66,101.7,101.15,101.21,1358277.0,99.7979,99.8372,99.2973,99.3562,1358277.0
2023-12-12 15:50:00,101.21,101.24,100.73,100.81,2716559.0,99.3562,99.3856,98.885,98.9635,2716559.0
2023-12-13 09:30:00,101.08,101.14,100.06,100.26,1593145.0,99.2286,99.2875,98.2272,98.4236,1593145.0
2023-12-13 09:40:00,100.26,100.32,99.26,99.52,1720816.0,98.4236,98.4825,97.4419,97.6971,1720816.0
2023-12-13 09:50:00,99.53,100.05,99.49,99.84,857426.0,97.707,98.2174,97.6677,98.0113,857426.0
2023-12-13 10:00:00,99.85,100.21,99.71,99.98,831438.0,98.0211,98.3745,97.8837,98.1487,831438.0
2023-12-13 10:10:00,100.0,100.19,99.83,100.07,528957.0,98.1683,98.3549,98.0015,98.2371,528957.0
2023-12-13 10:20:00,100.07,100.37,99.95,100.01,546875.0,98.2371,98.5316,98.1193,98.1782,546875.0
2023-12-13 10:30:00,100.0,100.35,100.0,100.35,387254.0,98.1683,98.5119,98.1683,98.5119,387254.0
2023-12-13 10:40:00,100.34,101.19,100.31,100.95,701940.0,98.5021,99.3365,98.4727,99.1009,701940.0
2023-12-13 10:50:00,100.97,101.59,100.9,101.47,497103.0,99.1206,99.7292,99.0519,99.6114,497103.0
2023-12-13 11:00:00,101.47,102.31,101.34,102.29,1110125.0,99.6114,100.436,99.4838,100.4164,1110125.0
2023-12-13 11:10:00,102.29,103.02,102.29,102.71,1357587.0,100.4164,101.133,100.4164,100.8287,1357587.0
2023-12-13 11:20:00,102.71,103.1,102.69,102.78,873723.0,100.8287,101.2116,100.8091,100.8974,873723.0
2023-12-13 11:30:00,102.79,102.83,102.26,102.36,531542.0,100.9072,100.9465,100.387,100.4851,531542.0
2023-12-13 11:40:00,102.37,102.67,102.26,102.43,484083.0,100.4949,100.7894,100.387,100.5538,484083.0
2023-12-13 11:50:00,102.43,102.65,102.42,102.58,417876.0,100.5538,100.7698,100.544,100.7011,417876.0
2023-12-13 12:00:00,102.58,102.89,102.36,102.38,441014.0,100.7011,101.0054,100.4851,100.5048,441014.0
2023-12-13 12:10:00,102.39,102.46,101.94,102.1,533969.0,100.5146,100.5833,100.0728,100.2299,533969.0
2023-12-13 12:20:00,102.09,102.44,101.94,102.33,388567.0,100.2201,100.5637,100.0728,100.4557,388567.0
2023-12-13 12:30:00,102.33,102.43,101.99,102.24,352627.0,100.4557,100.5538,100.1219,100.3673,352627.0
2023-12-13 12:40:00,102.25,102.34,102.18,102.22,183581.0,100.3771,100.4655,100.3084,100.3477,183581.0
2023-12-13 12:50:00,102.22,102.23,101.9,102.2,475344.0,100.3477,100.3575,100.0335,100.328,475344.0
2023-12-13 13:00:00,102.19,102.32,101.83,101.99,326615.0,100.3182,100.4459,99.9648,100.1219,326615.0
2023-12-13 13:10:00,102.0,102.2,101.77,102.06,371834.0,100.1317,100.328,99.9059,100.1906,371834.0
2023-12-13 13:20:00,102.08,102.08,101.71,101.72,197224.0,100.2102,100.2102,99.847,99.8568,197224.0
2023-12-13 13:30:00,101.72,101.9,101.52,101.74,374891.0,99.8568,100.0335,99.6605,99.8765,374891.0
2023-12-13 13:40:00,101.74,102.14,101.74,102.07,218251.0,99.8765,100.2691,99.8765,100.2004,218251.0
2023-12-13 13:50:00,102.08,102.14,101.7,101.75,361545.0,100.2102,100.2691,99.8372,99.8863,361545.0
2023-12-13 14:00:00,101.75,102.65,101.7,102.3,763618.0,99.8863,100.7698,99.8372,100.4262,763618.0
2023-12-13 14:10:00,102.28,102.68,102.05,102.58,405795.0,100.4066,100.7993,100.1808,100.7011,405795.0
2023-12-13 14:20:00,102.6,102.64,101.85,101.95,358978.0,100.7207,100.76,99.9845,100.0826,358978.0
2023-12-13 14:30:00,101.94,102.45,101.93,102.23,341455.0,100.0728,100.5735,100.063,100.3575,341455.0
2023-12-13 14:40:00,102.25,102.35,102.11,102.13,413165.0,100.3771,100.4753,100.2397,100.2593,413165.0
2023-12-13 14:50:00,102.12,102.39,101.99,102.37,451330.0,100.2495,100.5146,100.1219,100.4949,451330.0
2023-12-13 15:00:00,102.36,102.79,102.26,102.75,451104.0,100.4851,100.9072,100.387,100.868,451104.0
2023-12-13 15:10:00,102.76,102.76,102.0,102.19,425313.0,100.8778,100.8778,100.1317,100.3182,425313.0
2023-12-13 15:20:00,102.19,102.69,102.1,102.66,622552.0,100.3182,100.8091,100.2299,100.7796,622552.0
2023-12-13 15:30:00,102.64,103.02,102.6,102.95,690083.0,100.76,101.133,100.7207,101.0643,690083.0
2023-12-13 15:40:00,102.95,102.97,102.76,102.84,472299.0,101.0643,101.0839,100.8778,100.9563,472299.0
2023-12-13 15:50:00,102.85,103.0,102.72,102.99,924268.0,100.9661,101.1134,100.8385,101.1036,924268.0
2023-12-14 09:30:00,101.87,102.25,101.07,101.87,1123316.0,100.0041,100.3771,99.2187,100.0041,1123316.0
2023-12-14 09:40:00,101.89,102.2,101.28,101.29,723133.0,100.0237,100.328,99.4249,99.4347,723133.0
2023-12-14 09:50:00,101.29,101.6,100.76,101.03,782729.0,99.4347,99.739,98.9144,99.1795,782729.0
2023-12-14 10:00:00,101.04,101.08,100.62,100.84,667167.0,99.1893,99.2286,98.777,98.993,667167.0
2023-12-14 10:10:00,100.86,101.49,100.86,101.47,543119.0,99.0126,99.6311,99.0126,99.6114,543119.0
2023-12-14 10:20:00,101.45,101.64,101.14,101.23,413286.0,99.5918,99.7783,99.2875,99.3758,413286.0
2023-12-14 10:30:00,101.23,101.33,101.0,101.08,297951.0,99.3758,99.474,99.15,99.2286,297951.0
2023-12-14 10:40:00,101.08,101.15,100.76,100.78,340157.0,99.2286,99.2973,98.9144,98.9341,340157.0
2023-12-14 10:50:00,100.76,100.87,100.46,100.66,478032.0,98.9144,99.0224,98.6199,98.8163,478032.0
2023-12-14 11:00:00,100.66,100.87,100.5,100.74,227521.0,98.8163,99.0224,98.6592,98.8948,227521.0
2023-12-14 11:10:00,100.74,100.79,100.39,100.76,381345.0,98.8948,98.9439,98.5512,98.9144,381345.0
2023-12-14 11:20:00,100.75,100.99,100.67,100.9,303633.0,98.9046,99.1402,98.8261,99.0519,303633.0
2023-12-14 11:30:00,100.87,100.88,100.55,100.55,176875.0,99.0224,99.0322,98.7083,98.7083,176875.0
2023-12-14 11:40:00,100.56,100.94,100.56,100.85,206511.0,98.7181,99.0911,98.7181,99.0028,206511.0
2023-12-14 11:50:00,100.86,100.86,100.65,100.72,268721.0,99.0126,99.0126,98.8064,98.8752,268721.0
2023-12-14 12:00:00,100.72,100.94,100.72,100.8,391586.0,98.8752,99.0911,98.8752,98.9537,391586.0
2023-12-14 12:10:00,100.79,100.91,100.64,100.9,322821.0,98.9439,99.0617,98.7966,99.0519,322821.0
2023-12-14 12:20:00,100.89,101.07,100.86,101.06,349535.0,99.042,99.2187,99.0126,99.2089,349535.0
2023-12-14 12:30:00,101.06,101.15,101.0,101.0,306996.0,99.2089,99.2973,99.15,99.15,306996.0
2023-12-14 12:40:00,101.01,101.01,100.85,100.87,214567.0,99.1598,99.1598,99.0028,99.0224,214567.0
2023-12-14 12:50:00,100.86,100.92,100.65,100.67,176831.0,99.0126,99.0715,98.8064,98.8261,176831.0
2023-12-14 13:00:00,100.66,100.76,100.54,100.76,238383.0,98.8163,98.9144,98.6985,98.9144,238383.0
2023-12-14 13:10:00,100.77,100.85,100.58,100.59,237119.0,98.9242,99.0028,98.7377,98.7475,237119.0
2023-12-14 13:20:00,100.58,100.99,100.58,100.9,628487.0,98.7377,99.1402,98.7377,99.0519,628487.0
2023-12-14 13:30:00,100.9,100.92,100.26,100.33,478304.0,99.0519,99.0715,98.4236,98.4923,478304.0
2023-12-14 13:40:00,100.33,100.53,100.2,100.25,262426.0,98.4923,98.6886,98.3647,98.4138,262426.0
2023-12-14 13:50:00,100.26,100.26,99.87,99.91,537282.0,98.4236,98.4236,98.0407,98.08,537282.0
2023-12-14 14:00:00,99.91,100.15,99.9,100.08,431703.0,98.08,98.3156,98.0702,98.2469,431703.0
2023-12-14 14:10:00,100.08,100.43,100.07,100.26,555153.0,98.2469,98.5905,98.2371,98.4236,555153.0
2023-12-14 14:20:00,100.28,100.44,100.15,100.4,418986.0,98.4432,98.6003,98.3156,98.561,418986.0
2023-12-14 14:30:00,100.4,100.41,100.15,100.24,546330.0,98.561,98.5708,98.3156,98.4039,546330.0
2023-12-14 14:40:00,100.24,100.52,100.17,100.47,498413.0,98.4039,98.6788,98.3352,98.6297,498413.0
2023-12-14 14:50:00,100.49,100.54,100.41,100.54,300989.0,98.6494,98.6985,98.5708,98.6985,300989.0
2023-12-14 15:00:00,100.54,100.58,100.12,100.2,265913.0,98.6985,98.7377,98.2861,98.3647,265913.0
2023-12-14 15:10:00,100.2,100.49,100.19,100.49,312396.0,98.3647,98.6494,98.3549,98.6494,312396.0
2023-12-14 15:20:00,100.49,100.49,100.3,100.36,362591.0,98.6494,98.6494,98.4629,98.5218,362591.0
2023-12-14 15:30:00,100.37,100.54,100.24,100.49,482017.0,98.5316,98.6985,98.4039,98.6494,482017.0
2023-12-14 15:40:00,100.5,100.62,100.41,100.45,506729.0,98.6592,98.777,98.5708,98.6101,506729.0
2023-12-14 15:50:00,100.45,100.49,100.17,100.32,1401620.0,98.6101,98.6494,98.3352,98.4825,1401620.0
2023-12-15 09:30:00,99.69,101.13,99.36,101.13,2161617.0,97.864,99.2776,97.5401,99.2776,2161617.0
2023-12-15 09:40:00,101.12,101.68,100.7,100.75,789884.0,99.2678,99.8176,98.8555,98.9046,789884.0
2023-12-15 09:50:00,100.76,101.05,100.54,100.56,409044.0,98.9144,99.1991,98.6985,98.7181,409044.0
2023-12-15 10:00:00,100.56,101.19,100.54,101.19,384799.0,98.7181,99.3365,98.6985,99.3365,384799.0
2023-12-15 10:10:00,101.19,101.57,101.11,101.44,473052.0,99.3365,99.7096,99.258,99.582,473052.0
2023-12-15 10:20:00,101.42,101.46,100.99,101.42,175382.0,99.5623,99.6016,99.1402,99.5623,175382.0
2023-12-15 10:30:00,101.43,101.45,101.13,101.19,436538.0,99.5722,99.5918,99.2776,99.3365,436538.0
2023-12-15 10:40:00,101.19,101.42,101.0,101.36,147094.0,99.3365,99.5623,99.15,99.5034,147094.0
2023-12-15 10:50:00,101.35,101.64,101.35,101.47,340083.0,99.4936,99.7783,99.4936,99.6114,340083.0
2023-12-15 11:00:00,101.48,101.75,101.4,101.75,210744.0,99.6212,99.8863,99.5427,99.8863,210744.0
2023-12-15 11:10:00,101.74,102.05,101.71,102.03,416392.0,99.8765,100.1808,99.847,100.1612,416392.0
2023-12-15 11:20:00,102.03,102.07,101.92,102.03,296803.0,100.1612,100.2004,100.0532,100.1612,296803.0
2023-12-15 11:30:00,102.03,102.09,101.92,102.05,302076.0,100.1612,100.2201,100.0532,100.1808,302076.0
2023-12-15 11:40:00,102.03,102.05,101.76,101.94,144065.0,100.1612,100.1808,99.8961,100.0728,144065.0
2023-12-15 11:50:00,101.94,102.27,101.9,102.14,276708.0,100.0728,100.3968,100.0335,100.2691,276708.0
2023-12-15 12:00:00,102.15,102.25,102.05,102.2,237478.0,100.279,100.3771,100.1808,100.328,237478.0
2023-12-15 12:10:00,102.2,102.46,102.19,102.45,285576.0,100.328,100.5833,100.3182,100.5735,285576.0
2023-12-15 12:20:00,102.46,102.62,102.39,102.53,217160.0,100.5833,100.7404,100.5146,100.652,217160.0
2023-12-15 12:30:00,102.55,102.59,102.39,102.56,194390.0,100.6716,100.7109,100.5146,100.6815,194390.0
2023-12-15 12:40:00,102.56,102.71,102.55,102.65,173318.0,100.6815,100.8287,100.6716,100.7698,173318.0
2023-12-15 12:50:00,102.65,102.8,102.45,102.54,186293.0,100.7698,100.9171,100.5735,100.6618,186293.0
2023-12-15 13:00:00,102.54,103.05,102.51,103.04,438967.0,100.6618,101.1625,100.6324,101.1527,438967.0
2023-12-15 13:10:00,103.05,103.37,103.04,103.31,583925.0,101.1625,101.4766,101.1527,101.4177,583925.0
2023-12-15 13:20:00,103.31,103.53,103.14,103.51,329007.0,101.4177,101.6337,101.2508,101.6141,329007.0
2023-12-15 13:30:00,103.5,103.66,103.3,103.44,361121.0,101.6042,101.7613,101.4079,101.5453,361121.0
2023-12-15 13:40:00,103.45,103.54,103.32,103.49,307105.0,101.5552,101.6435,101.4275,101.5944,307105.0
2023-12-15 13:50:00,103.49,103.58,103.04,103.08,337072.0,101.5944,101.6828,101.1527,101.1919,337072.0
2023-12-15 14:00:00,103.07,103.12,102.82,103.04,338113.0,101.1821,101.2312,100.9367,101.1527,338113.0
2023-12-15 14:10:00,103.04,103.21,102.99,103.2,323350.0,101.1527,101.3195,101.1036,101.3097,323350.0
2023-12-15 14:20:00,103.2,103.52,103.2,103.4,285468.0,101.3097,101.6239,101.3097,101.5061,285468.0
2023-12-15 14:30:00,103.41,103.67,103.4,103.53,273372.0,101.5159,101.7711,101.5061,101.6337,273372.0
2023-12-15 14:40:00,103.53,103.65,103.45,103.45,228663.0,101.6337,101.7515,101.5552,101.5552,228663.0
2023-12-15 14:50:00,103.45,103.63,103.44,103.51,282776.0,101.5552,101.7319,101.5453,101.6141,282776.0
2023-12-15 15:00:00,103.52,103.6,103.32,103.38,302649.0,101.6239,101.7024,101.4275,101.4864,302649.0
2023-12-15 15:10:00,103.38,103.58,103.31,103.52,252619.0,101.4864,101.6828,101.4177,101.6239,252619.0
2023-12-15 15:20:00,103.52,103.82,103.5,103.59,423218.0,101.6239,101.9184,101.6042,101.6926,423218.0
2023-12-15 15:30:00,103.59,103.77,103.49,103.74,464563.0,101.6926,101.8693,101.5944,101.8398,464563.0
2023-12-15 15:40:00,103.73,103.95,103.63,103.95,759368.0,101.83,102.046,101.7319,102.046,759368.0
2023-12-15 15:50:00,103.94,103.99,103.23,103.29,1646992.0,102.0362,102.0853,101.3392,101.3981,1646992.0
2023-12-18 09:30:00,103.41,104.33,102.91,104.11,798916.0,101.5159,102.419,101.025,102.2031,798916.0
2023-12-18 09:40:00,104.1,104.75,104.09,104.66,514638.0,102.1932,102.8313,102.1834,102.743,514638.0
2023-12-18 09:50:00,104.68,105.48,104.62,105.48,646944.0,102.7626,103.548,102.7037,103.548,646944.0
2023-12-18 10:00:00,105.46,105.56,104.97,105.03,710837.0,103.5283,103.6265,103.0473,103.1062,710837.0
2023-12-18 10:10:00,105.03,105.31,104.88,105.14,333166.0,103.1062,103.3811,102.959,103.2142,333166.0
2023-12-18 10:20:00,105.15,105.17,104.92,104.97,262260.0,103.224,103.2436,102.9982,103.0473,262260.0
2023-12-18 10:30:00,104.97,105.1,104.72,104.79,253855.0,103.0473,103.1749,102.8019,102.8706,253855.0
2023-12-18 10:40:00,104.79,104.92,104.62,104.9,198194.0,102.8706,102.9982,102.7037,102.9786,198194.0
2023-12-18 10:50:00,104.89,105.04,104.83,104.98,164037.0,102.9688,103.116,102.9099,103.0571,164037.0
2023-12-18 11:00:00,104.98,105.09,104.93,105.07,139412.0,103.0571,103.1651,103.008,103.1455,139412.0
2023-12-18 11:10:00,105.07,105.29,105.05,105.28,135660.0,103.1455,103.3615,103.1258,103.3516,135660.0
2023-12-18 11:20:00,105.29,105.33,105.01,105.01,149811.0,103.3615,103.4007,103.0866,103.0866,149811.0
2023-12-18 11:30:00,105.01,105.29,104.99,105.26,157908.0,103.0866,103.3615,103.0669,103.332,157908.0
2023-12-18 11:40:00,105.26,105.4,105.2,105.38,121308.0,103.332,103.4694,103.2731,103.4498,121308.0
2023-12-18 11:50:00,105.38,105.54,105.36,105.46,173151.0,103.4498,103.6069,103.4302,103.5283,173151.0
2023-12-18 12:00:00,105.46,105.88,105.43,105.87,264104.0,103.5283,103.9406,103.4989,103.9308,264104.0
2023-12-18 12:10:00,105.87,105.95,105.72,105.76,213188.0,103.9308,104.0094,103.7836,103.8228,213188.0
2023-12-18 12:20:00,105.77,105.94,105.72,105.88,196679.0,103.8327,103.9995,103.7836,103.9406,196679.0
2023-12-18 12:30:00,105.89,105.95,105.6,105.63,205588.0,103.9505,104.0094,103.6658,103.6952,205588.0
2023-12-18 12:40:00,105.62,105.62,105.5,105.59,132995.0,103.6854,103.6854,103.5676,103.656,132995.0
2023-12-18 12:50:00,105.59,105.72,105.47,105.51,106303.0,103.656,103.7836,103.5382,103.5774,106303.0
2023-12-18 13:00:00,105.52,105.66,105.45,105.64,111871.0,103.5872,103.7247,103.5185,103.705,111871.0
2023-12-18 13:10:00,105.63,105.77,105.63,105.74,137864.0,103.6952,103.8327,103.6952,103.8032,137864.0
2023-12-18 13:20:00,105.74,105.94,105.71,105.92,98455.0,103.8032,103.9995,103.7738,103.9799,98455.0
2023-12-18 13:30:00,105.92,106.03,105.92,105.99,228078.0,103.9799,104.0879,103.9799,104.0486,228078.0
2023-12-18 13:40:00,105.99,106.16,105.98,106.15,194081.0,104.0486,104.2155,104.0388,104.2057,194081.0
2023-12-18 13:50:00,106.15,106.16,105.82,105.86,131910.0,104.2057,104.2155,103.8817,103.921,131910.0
2023-12-18 14:00:00,105.86,105.94,105.77,105.83,116270.0,103.921,103.9995,103.8327,103.8916,116270.0
2023-12-18 14:10:00,105.84,105.88,105.7,105.83,83698.0,103.9014,103.9406,103.7639,103.8916,83698.0
2023-12-18 14:20:00,105.81,106.0,105.54,105.56,171061.0,103.8719,104.0584,103.6069,103.6265,171061.0
2023-12-18 14:30:00,105.55,105.55,105.39,105.51,142573.0,103.6167,103.6167,103.4596,103.5774,142573.0
2023-12-18 14:40:00,105.51,105.69,105.5,105.56,136399.0,103.5774,103.7541,103.5676,103.6265,136399.0
2023-12-18 14:50:00,105.55,105.65,105.53,105.59,109242.0,103.6167,103.7149,103.5971,103.656,109242.0
2023-12-18 15:00:00,105.59,105.59,105.38,105.47,153002.0,103.656,103.656,103.4498,103.5382,153002.0
2023-12-18 15:10:00,105.46,105.58,105.42,105.52,135666.0,103.5283,103.6461,103.4891,103.5872,135666.0
2023-12-18 15:20:00,105.51,105.57,105.42,105.47,122421.0,103.5774,103.6363,103.4891,103.5382,122421.0
2023-12-18 15:30:00,105.48,105.48,105.06,105.09,174349.0,103.548,103.548,103.1357,103.1651,174349.0
2023-12-18 15:40:00,105.08,105.16,105.01,105.15,269327.0,103.1553,103.2338,103.0866,103.224,269327.0
2023-12-18 15:50:00,105.14,105.22,104.98,105.0,742728.0,103.2142,103.2927,103.0571,103.0768,742728.0
2023-12-19 09:30:00,104.98,105.95,104.95,105.78,468985.0,103.0571,104.0094,103.0277,103.8425,468985.0
2023-12-19 09:40:00,105.77,105.77,104.8,104.86,327871.0,103.8327,103.8327,102.8804,102.9393,327871.0
2023-12-19 09:50:00,104.87,105.28,104.87,105.02,294525.0,102.9491,103.3516,102.9491,103.0964,294525.0
2023-12-19 10:00:00,105.01,105.32,104.99,105.21,226357.0,103.0866,103.3909,103.0669,103.2829,226357.0
2023-12-19 10:10:00,105.21,105.38,105.17,105.2,180969.0,103.2829,103.4498,103.2436,103.2731,180969.0
2023-12-19 10:20:00,105.19,105.49,105.19,105.48,143717.0,103.2633,103.5578,103.2633,103.548,143717.0
2023-12-19 10:30:00,105.48,105.65,105.31,105.34,189005.0,103.548,103.7149,103.3811,103.4105,189005.0
2023-12-19 10:40:00,105.35,105.43,105.03,105.17,244208.0,103.4204,103.4989,103.1062,103.2436,244208.0
2023-12-19 10:50:00,105.18,105.42,105.17,105.32,117107.0,103.2535,103.4891,103.2436,103.3909,117107.0
2023-12-19 11:00:00,105.31,105.38,105.16,105.32,153580.0,103.3811,103.4498,103.2338,103.3909,153580.0
2023-12-19 11:10:00,105.32,105.67,105.29,105.65,119272.0,103.3909,103.7345,103.3615,103.7149,119272.0
2023-12-19 11:20:00,105.65,105.71,105.51,105.6,95193.0,103.7149,103.7738,103.5774,103.6658,95193.0
2023-12-19 11:30:00,105.63,105.87,105.56,105.85,156122.0,103.6952,103.9308,103.6265,103.9112,156122.0
2023-12-19 11:40:00,105.87,106.17,105.81,106.15,187787.0,103.9308,104.2253,103.8719,104.2057,187787.0
2023-12-19 11:50:00,106.13,106.23,105.97,106.16,129977.0,104.1861,104.2842,104.029,104.2155,129977.0
2023-12-19 12:00:00,106.17,106.17,105.75,105.77,123101.0,104.2253,104.2253,103.813,103.8327,123101.0
2023-12-19 12:10:00,105.76,105.94,105.71,105.92,108168.0,103.8228,103.9995,103.7738,103.9799,108168.0
2023-12-19 12:20:00,105.92,105.94,105.77,105.8,95644.0,103.9799,103.9995,103.8327,103.8621,95644.0
2023-12-19 12:30:00,105.8,105.88,105.75,105.81,90988.0,103.8621,103.9406,103.813,103.8719,90988.0
2023-12-19 12:40:00,105.82,105.92,105.78,105.87,68287.0,103.8817,103.9799,103.8425,103.9308,68287.0
2023-12-19 12:50:00,105.88,105.97,105.83,105.88,78212.0,103.9406,104.029,103.8916,103.9406,78212.0
2023-12-19 13:00:00,105.89,105.95,105.78,105.78,91941.0,103.9505,104.0094,103.8425,103.8425,91941.0
2023-12-19 13:10:00,105.79,105.81,105.75,105.79,66717.0,103.8523,103.8719,103.813,103.8523,66717.0
2023-12-19 13:20:00,105.78,105.79,105.71,105.78,75759.0,103.8425,103.8523,103.7738,103.8425,75759.0
2023-12-19 13:30:00,105.77,106.13,105.77,106.08,149060.0,103.8327,104.1861,103.8327,104.137,149060.0
2023-12-19 13:40:00,106.08,106.2,106.0,106.18,103966.0,104.137,104.2548,104.0584,104.2351,103966.0
2023-12-19 13:50:00,106.18,106.25,106.0,106.23,223431.0,104.2351,104.3039,104.0584,104.2842,223431.0
2023-12-19 14:00:00,106.25,106.34,106.14,106.2,152446.0,104.3039,104.3922,104.1959,104.2548,152446.0
2023-12-19 14:10:00,106.2,106.27,106.1,106.15,78689.0,104.2548,104.3235,104.1566,104.2057,78689.0
2023-12-19 14:20:00,106.15,106.15,105.91,106.02,124930.0,104.2057,104.2057,103.9701,104.0781,124930.0
2023-12-19 14:30:00,106.02,106.07,105.89,105.89,56089.0,104.0781,104.1272,103.9505,103.9505,56089.0
2023-12-19 14:40:00,105.89,105.9,105.71,105.84,106379.0,103.9505,103.9603,103.7738,103.9014,106379.0
2023-12-19 14:50:00,105.85,105.92,105.8,105.92,69562.0,103.9112,103.9799,103.8621,103.9799,69562.0
2023-12-19 15:00:00,105.91,105.91,105.76,105.82,92107.0,103.9701,103.9701,103.8228,103.8817,92107.0
2023-12-19 15:10:00,105.82,105.96,105.81,105.95,69550.0,103.8817,104.0192,103.8719,104.0094,69550.0
2023-12-19 15:20:00,105.95,105.99,105.79,105.88,116913.0,104.0094,104.0486,103.8523,103.9406,116913.0
2023-12-19 15:30:00,105.88,106.0,105.85,105.91,113960.0,103.9406,104.0584,103.9112,103.9701,113960.0
2023-12-19 15:40:00,105.91,105.99,105.81,105.95,153431.0,103.9701,104.0486,103.8719,104.0094,153431.0
2023-12-19 15:50:00,105.95,106.29,105.92,106.26,563992.0,104.0094,104.3431,103.9799,104.3137,563992.0
2023-12-20 09:30:00,105.95,106.09,105.1,105.23,368027.0,104.0094,104.1468,103.1749,103.3026,368027.0
2023-12-20 09:40:00,105.28,105.82,105.16,105.54,231603.0,103.3516,103.8817,103.2338,103.6069,231603.0
2023-12-20 09:50:00,105.63,105.72,105.41,105.56,127530.0,103.6952,103.7836,103.4793,103.6265,127530.0
2023-12-20 10:00:00,105.56,105.83,105.55,105.78,160715.0,103.6265,103.8916,103.6167,103.8425,160715.0
2023-12-20 10:10:00,105.77,105.79,105.39,105.54,148119.0,103.8327,103.8523,103.4596,103.6069,148119.0
2023-12-20 10:20:00,105.51,105.6,105.27,105.35,116136.0,103.5774,103.6658,103.3418,103.4204,116136.0
2023-12-20 10:30:00,105.35,105.44,105.19,105.27,154783.0,103.4204,103.5087,103.2633,103.3418,154783.0
2023-12-20 10:40:00,105.28,105.48,105.22,105.46,160271.0,103.3516,103.548,103.2927,103.5283,160271.0
2023-12-20 10:50:00,105.47,105.6,105.4,105.58,121349.0,103.5382,103.6658,103.4694,103.6461,121349.0
2023-12-20 11:00:00,105.57,105.67,105.42,105.56,128497.0,103.6363,103.7345,103.4891,103.6265,128497.0
2023-12-20 11:10:00,105.56,105.84,105.5,105.62,143288.0,103.6265,103.9014,103.5676,103.6854,143288.0
2023-12-20 11:20:00,105.64,105.64,105.43,105.47,69360.0,103.705,103.705,103.4989,103.5382,69360.0
2023-12-20 11:30:00,105.48,105.49,105.37,105.43,75691.0,103.548,103.5578,103.44,103.4989,75691.0
2023-12-20 11:40:00,105.44,105.58,105.4,105.54,95376.0,103.5087,103.6461,103.4694,103.6069,95376.0
2023-12-20 11:50:00,105.54,105.58,105.43,105.53,83199.0,103.6069,103.6461,103.4989,103.5971,83199.0
2023-12-20 12:00:00,105.54,105.7,105.53,105.69,66917.0,103.6069,103.7639,103.5971,103.7541,66917.0
2023-12-20 12:10:00,105.68,105.89,105.68,105.82,76151.0,103.7443,103.9505,103.7443,103.8817,76151.0
2023-12-20 12:20:00,105.82,105.89,105.79,105.81,65805.0,103.8817,103.9505,103.8523,103.8719,65805.0
2023-12-20 12:30:00,105.81,105.85,105.7,105.79,61798.0,103.8719,103.9112,103.7639,103.8523,61798.0
2023-12-20 12:40:00,105.79,105.87,105.75,105.77,70935.0,103.8523,103.9308,103.813,103.8327,70935.0
2023-12-20 12:50:00,105.77,106.02,105.76,105.92,181752.0,103.8327,104.0781,103.8228,103.9799,181752.0
2023-12-20 13:00:00,105.93,106.03,105.83,105.97,54866.0,103.9897,104.0879,103.8916,104.029,54866.0
2023-12-20 13:10:00,105.98,106.02,105.87,105.97,60901.0,104.0388,104.0781,103.9308,104.029,60901.0
2023-12-20 13:20:00,105.98,106.06,105.94,105.97,56591.0,104.0388,104.1173,103.9995,104.029,56591.0
2023-12-20 13:30:00,105.97,106.07,105.94,105.96,48250.0,104.029,104.1272,103.9995,104.0192,48250.0
2023-12-20 13:40:00,105.95,106.0,105.88,105.92,53194.0,104.0094,104.0584,103.9406,103.9799,53194.0
2023-12-20 13:50:00,105.92,105.93,105.78,105.88,66064.0,103.9799,103.9897,103.8425,103.9406,66064.0
2023-12-20 14:00:00,105.86,105.89,105.76,105.79,62118.0,103.921,103.9505,103.8228,103.8523,62118.0
2023-12-20 14:10:00,105.79,105.85,105.7,105.73,89224.0,103.8523,103.9112,103.7639,103.7934,89224.0
2023-12-20 14:20:00,105.72,105.83,105.64,105.69,97858.0,103.7836,103.8916,103.705,103.7541,97858.0
2023-12-20 14:30:00,105.69,105.69,105.32,105.32,109346.0,103.7541,103.7541,103.3909,103.3909,109346.0
2023-12-20 14:40:00,105.33,105.37,104.95,104.96,285749.0,103.4007,103.44,103.0277,103.0375,285749.0
2023-12-20 14:50:00,104.96,104.99,104.36,104.67,259314.0,103.0375,103.0669,102.4485,102.7528,259314.0
2023-12-20 15:00:00,104.66,104.74,104.43,104.57,226911.0,102.743,102.8215,102.5172,102.6546,226911.0
2023-12-20 15:10:00,104.58,105.11,104.58,105.02,285716.0,102.6645,103.1847,102.6645,103.0964,285716.0
2023-12-20 15:20:00,105.01,105.02,104.47,104.49,164008.0,103.0866,103.0964,102.5565,102.5761,164008.0
2023-12-20 15:30:00,104.5,104.61,104.1,104.22,214995.0,102.5859,102.6939,102.1932,102.3111,214995.0
2023-12-20 15:40:00,104.22,104.43,104.2,104.39,184218.0,102.3111,102.5172,102.2914,102.4779,184218.0
2023-12-20 15:50:00,104.39,104.52,104.05,104.11,740691.0,102.4779,102.6056,102.1442,102.2031,740691.0
2023-12-21 09:30:00,104.7,105.29,104.7,105.02,221766.0,102.7823,103.3615,102.7823,103.0964,221766.0
2023-12-21 09:40:00,105.05,105.32,104.91,105.0,127509.0,103.1258,103.3909,102.9884,103.0768,127509.0
2023-12-21 09:50:00,105.01,105.18,104.9,105.06,130812.0,103.0866,103.2535,102.9786,103.1357,130812.0
2023-12-21 10:00:00,105.08,105.19,104.72,104.82,175106.0,103.1553,103.2633,102.8019,102.9001,175106.0
2023-12-21 10:10:00,104.82,105.16,104.82,105.05,153656.0,102.9001,103.2338,102.9001,103.1258,153656.0
2023-12-21 10:20:00,105.06,105.34,105.05,105.12,169131.0,103.1357,103.4105,103.1258,103.1946,169131.0
2023-12-21 10:30:00,105.13,105.36,105.12,105.23,156552.0,103.2044,103.4302,103.1946,103.3026,156552.0
2023-12-21 10:40:00,105.23,105.63,105.21,105.38,302064.0,103.3026,103.6952,103.2829,103.4498,302064.0
2023-12-21 10:50:00,105.4,105.4,104.92,104.95,128973.0,103.4694,103.4694,102.9982,103.0277,128973.0
2023-12-21 11:00:00,104.95,105.0,104.7,104.71,99267.0,103.0277,103.0768,102.7823,102.7921,99267.0
2023-12-21 11:10:00,104.71,104.9,104.67,104.75,123339.0,102.7921,102.9786,102.7528,102.8313,123339.0
2023-12-21 11:20:00,104.75,104.79,104.65,104.74,68933.0,102.8313,102.8706,102.7332,102.8215,68933.0
2023-12-21 11:30:00,104.73,104.75,104.52,104.61,127095.0,102.8117,102.8313,102.6056,102.6939,127095.0
2023-12-21 11:40:00,104.62,104.95,104.58,104.95,80238.0,102.7037,103.0277,102.6645,103.0277,80238.0
2023-12-21 11:50:00,104.95,105.05,104.88,104.93,98434.0,103.0277,103.1258,102.959,103.008,98434.0
2023-12-21 12:00:00,104.96,105.01,104.75,104.89,203469.0,103.0375,103.0866,102.8313,102.9688,203469.0
2023-12-21 12:10:00,104.92,104.99,104.62,104.66,70205.0,102.9982,103.0669,102.7037,102.743,70205.0
2023-12-21 12:20:00,104.67,104.8,104.65,104.75,76044.0,102.7528,102.8804,102.7332,102.8313,76044.0
2023-12-21 12:30:00,104.77,104.89,104.73,104.85,65617.0,102.851,102.9688,102.8117,102.9295,65617.0
2023-12-21 12:40:00,104.85,104.95,104.8,104.88,81784.0,102.9295,103.0277,102.8804,102.959,81784.0
2023-12-21 12:50:00,104.88,104.94,104.79,104.84,73489.0,102.959,103.0179,102.8706,102.9197,73489.0
2023-12-21 13:00:00,104.85,105.04,104.84,104.89,90715.0,102.9295,103.116,102.9197,102.9688,90715.0
2023-12-21 13:10:00,104.88,104.99,104.65,104.67,68505.0,102.959,103.0669,102.7332,102.7528,68505.0
2023-12-21 13:20:00,104.68,104.91,104.65,104.9,78038.0,102.7626,102.9884,102.7332,102.9786,78038.0
2023-12-21 13:30:00,104.9,104.95,104.8,104.85,57444.0,102.9786,103.0277,102.8804,102.9295,57444.0
2023-12-21 13:40:00,104.83,104.87,104.72,104.75,87575.0,102.9099,102.9491,102.8019,102.8313,87575.0
2023-12-21 13:50:00,104.74,104.8,104.7,104.75,67498.0,102.8215,102.8804,102.7823,102.8313,67498.0
2023-12-21 14:00:00,104.75,104.85,104.69,104.84,69277.0,102.8313,102.9295,102.7724,102.9197,69277.0
2023-12-21 14:10:00,104.84,104.99,104.8,104.98,79247.0,102.9197,103.0669,102.8804,103.0571,79247.0
2023-12-21 14:20:00,104.97,105.01,104.89,105.0,72732.0,103.0473,103.0866,102.9688,103.0768,72732.0
2023-12-21 14:30:00,105.0,105.09,104.98,105.01,83365.0,103.0768,103.1651,103.0571,103.0866,83365.0
2023-12-21 14:40:00,105.0,105.18,105.0,105.1,72545.0,103.0768,103.2535,103.0768,103.1749,72545.0
2023-12-21 14:50:00,105.09,105.1,104.91,105.0,46405.0,103.1651,103.1749,102.9884,103.0768,46405.0
2023-12-21 15:00:00,105.0,105.04,104.94,105.03,111636.0,103.0768,103.116,103.0179,103.1062,111636.0
2023-12-21 15:10:00,105.04,105.22,105.01,105.21,155307.0,103.116,103.2927,103.0866,103.2829,155307.0
2023-12-21 15:20:00,105.22,105.61,105.2,105.61,180989.0,103.2927,103.6756,103.2731,103.6756,180989.0
2023-12-21 15:30:00,105.61,105.78,105.4,105.73,227478.0,103.6756,103.8425,103.4694,103.7934,227478.0
2023-12-21 15:40:00,105.74,105.77,105.5,105.51,279274.0,103.8032,103.8327,103.5676,103.5774,279274.0
2023-12-21 15:50:00,105.5,105.93,105.46,105.8,691920.0,103.5676,103.9897,103.5283,103.8621,691920.0
2023-12-22 09:30:00,105.7,105.87,105.46,105.76,188287.0,103.7639,103.9308,103.5283,103.8228,188287.0
2023-12-22 09:40:00,105.73,106.08,105.67,106.07,114315.0,103.7934,104.137,103.7345,104.1272,114315.0
2023-12-22 09:50:00,106.07,106.19,105.74,105.75,138933.0,104.1272,104.245,103.8032,103.813,138933.0
2023-12-22 10:00:00,105.78,105.82,105.57,105.77,144648.0,103.8425,103.8817,103.6363,103.8327,144648.0
2023-12-22 10:10:00,105.77,105.91,105.74,105.79,75464.0,103.8327,103.9701,103.8032,103.8523,75464.0
2023-12-22 10:20:00,105.8,106.17,105.76,106.03,126180.0,103.8621,104.2253,103.8228,104.0879,126180.0
2023-12-22 10:30:00,106.03,106.09,105.86,105.93,118266.0,104.0879,104.1468,103.921,103.9897,118266.0
2023-12-22 10:40:00,105.93,106.02,105.87,105.89,81329.0,103.9897,104.0781,103.9308,103.9505,81329.0
2023-12-22 10:50:00,105.87,105.92,105.77,105.82,178239.0,103.9308,103.9799,103.8327,103.8817,178239.0
2023-12-22 11:00:00,105.79,106.14,105.75,106.09,147189.0,103.8523,104.1959,103.813,104.1468,147189.0
2023-12-22 11:10:00,106.1,106.33,106.05,106.3,134820.0,104.1566,104.3824,104.1075,104.353,134820.0
2023-12-22 11:20:00,106.3,106.41,106.28,106.39,101145.0,104.353,104.4609,104.3333,104.4413,101145.0
2023-12-22 11:30:00,106.4,106.49,106.27,106.32,68402.0,104.4511,104.5395,104.3235,104.3726,68402.0
2023-12-22 11:40:00,106.32,106.34,106.26,106.32,68442.0,104.3726,104.3922,104.3137,104.3726,68442.0
2023-12-22 11:50:00,106.31,106.34,106.23,106.31,46471.0,104.3628,104.3922,104.2842,104.3628,46471.0
2023-12-22 12:00:00,106.32,106.38,106.22,106.33,48582.0,104.3726,104.4315,104.2744,104.3824,48582.0
2023-12-22 12:10:00,106.34,106.38,106.28,106.36,37028.0,104.3922,104.4315,104.3333,104.4119,37028.0
2023-12-22 12:20:00,106.37,106.38,106.3,106.31,57618.0,104.4217,104.4315,104.353,104.3628,57618.0
2023-12-22 12:30:00,106.33,106.34,106.07,106.13,63684.0,104.3824,104.3922,104.1272,104.1861,63684.0
2023-12-22 12:40:00,106.12,106.14,105.98,106.06,79554.0,104.1762,104.1959,104.0388,104.1173,79554.0
2023-12-22 12:50:00,106.05,106.13,106.04,106.09,49445.0,104.1075,104.1861,104.0977,104.1468,49445.0
2023-12-22 13:00:00,106.08,106.14,106.01,106.05,66302.0,104.137,104.1959,104.0683,104.1075,66302.0
2023-12-22 13:10:00,106.05,106.2,106.03,106.17,61062.0,104.1075,104.2548,104.0879,104.2253,61062.0
2023-12-22 13:20:00,106.19,106.22,106.13,106.18,58322.0,104.245,104.2744,104.1861,104.2351,58322.0
2023-12-22 13:30:00,106.18,106.27,106.15,106.16,60688.0,104.2351,104.3235,104.2057,104.2155,60688.0
2023-12-22 13:40:00,106.17,106.19,106.03,106.07,60072.0,104.2253,104.245,104.0879,104.1272,60072.0
2023-12-22 13:50:00,106.06,106.08,105.96,105.98,52501.0,104.1173,104.137,104.0192,104.0388,52501.0
2023-12-22 14:00:00,105.98,106.01,105.79,105.88,77347.0,104.0388,104.0683,103.8523,103.9406,77347.0
2023-12-22 14:10:00,105.88,105.99,105.85,105.87,123283.0,103.9406,104.0486,103.9112,103.9308,123283.0
2023-12-22 14:20:00,105.86,105.94,105.72,105.76,75901.0,103.921,103.9995,103.7836,103.8228,75901.0
2023-12-22 14:30:00,105.76,105.99,105.74,105.94,70572.0,103.8228,104.0486,103.8032,103.9995,70572.0
2023-12-22 14:40:00,105.96,106.3,105.96,106.28,123977.0,104.0192,104.353,104.0192,104.3333,123977.0
2023-12-22 14:50:00,106.29,106.46,106.29,106.45,83872.0,104.3431,104.51,104.3431,104.5002,83872.0
2023-12-22 15:00:00,106.47,106.48,106.25,106.25,70401.0,104.5198,104.5297,104.3039,104.3039,70401.0
2023-12-22 15:10:00,106.26,106.34,106.15,106.19,77014.0,104.3137,104.3922,104.2057,104.245,77014.0
2023-12-22 15:20:00,106.19,106.32,106.16,106.23,67408.0,104.245,104.3726,104.2155,104.2842,67408.0
2023-12-22 15:30:00,106.24,106.25,106.14,106.19,80378.0,104.2941,104.3039,104.1959,104.245,80378.0
2023-12-22 15:40:00,106.18,106.28,106.11,106.19,106245.0,104.2351,104.3333,104.1664,104.245,106245.0
2023-12-22 15:50:00,106.18,106.41,106.17,106.21,425173.0,104.2351,104.4609,104.2253,104.2646,425173.0
2023-12-26 09:30:00,106.52,106.65,105.94,106.1,211137.0,104.5689,104.6965,103.9995,104.1566,211137.0
2023-12-26 09:40:00,106.12,106.31,106.09,106.09,118344.0,104.1762,104.3628,104.1468,104.1468,118344.0
2023-12-26 09:50:00,106.09,106.11,105.34,105.54,222761.0,104.1468,104.1664,103.4105,103.6069,222761.0
2023-12-26 10:00:00,105.54,105.63,105.35,105.48,251939.0,103.6069,103.6952,103.4204,103.548,251939.0
2023-12-26 10:10:00,105.47,105.97,105.46,105.68,127027.0,103.5382,104.029,103.5283,103.7443,127027.0
2023-12-26 10:20:00,105.67,105.8,105.58,105.63,59690.0,103.7345,103.8621,103.6461,103.6952,59690.0
2023-12-26 10:30:00,105.66,105.81,105.6,105.73,87884.0,103.7247,103.8719,103.6658,103.7934,87884.0
2023-12-26 10:40:00,105.72,105.82,105.64,105.69,54609.0,103.7836,103.8817,103.705,103.7541,54609.0
2023-12-26 10:50:00,105.68,105.71,105.58,105.69,70713.0,103.7443,103.7738,103.6461,103.7541,70713.0
2023-12-26 11:00:00,105.71,105.82,105.62,105.78,68541.0,103.7738,103.8817,103.6854,103.8425,68541.0
2023-12-26 11:10:00,105.78,105.87,105.69,105.75,95078.0,103.8425,103.9308,103.7541,103.813,95078.0
2023-12-26 11:20:00,105.76,105.76,105.57,105.66,88434.0,103.8228,103.8228,103.6363,103.7247,88434.0
2023-12-26 11:30:00,105.66,105.88,105.66,105.87,64042.0,103.7247,103.9406,103.7247,103.9308,64042.0
2023-12-26 11:40:00,105.86,105.87,105.8,105.81,39255.0,103.921,103.9308,103.8621,103.8719,39255.0
2023-12-26 11:50:00,105.8,105.85,105.69,105.76,42309.0,103.8621,103.9112,103.7541,103.8228,42309.0
2023-12-26 12:00:00,105.77,105.77,105.7,105.74,21862.0,103.8327,103.8327,103.7639,103.8032,21862.0
2023-12-26 12:10:00,105.74,105.83,105.73,105.78,57385.0,103.8032,103.8916,103.7934,103.8425,57385.0
2023-12-26 12:20:00,105.77,105.8,105.73,105.74,37653.0,103.8327,103.8621,103.7934,103.8032,37653.0
2023-12-26 12:30:00,105.74,105.75,105.57,105.66,84361.0,103.8032,103.813,103.6363,103.7247,84361.0
2023-12-26 12:40:00,105.67,105.73,105.59,105.72,70427.0,103.7345,103.7934,103.656,103.7836,70427.0
2023-12-26 12:50:00,105.72,105.76,105.66,105.66,34874.0,103.7836,103.8228,103.7247,103.7247,34874.0
2023-12-26 13:00:00,105.68,105.7,105.58,105.66,147810.0,103.7443,103.7639,103.6461,103.7247,147810.0
2023-12-26 13:10:00,105.65,105.8,105.64,105.79,57589.0,103.7149,103.8621,103.705,103.8523,57589.0
2023-12-26 13:20:00,105.79,105.83,105.75,105.79,45229.0,103.8523,103.8916,103.813,103.8523,45229.0
2023-12-26 13:30:00,105.79,105.86,105.79,105.81,47616.0,103.8523,103.921,103.8523,103.8719,47616.0
2023-12-26 13:40:00,105.82,105.88,105.81,105.86,45670.0,103.8817,103.9406,103.8719,103.921,45670.0
2023-12-26 13:50:00,105.87,105.9,105.83,105.88,39378.0,103.9308,103.9603,103.8916,103.9406,39378.0
2023-12-26 14:00:00,105.88,106.06,105.86,106.02,144498.0,103.9406,104.1173,103.921,104.0781,144498.0
2023-12-26 14:10:00,106.02,106.08,105.97,106.08,32572.0,104.0781,104.137,104.029,104.137,32572.0
2023-12-26 14:20:00,106.08,106.13,106.05,106.07,39545.0,104.137,104.1861,104.1075,104.1272,39545.0
2023-12-26 14:30:00,106.08,106.21,106.08,106.19,35818.0,104.137,104.2646,104.137,104.245,35818.0
2023-12-26 14:40:00,106.18,106.29,106.17,106.24,67287.0,104.2351,104.3431,104.2253,104.2941,67287.0
2023-12-26 14:50:00,106.25,106.3,106.19,106.3,25813.0,104.3039,104.353,104.245,104.353,25813.0
2023-12-26 15:00:00,106.3,106.37,106.16,106.17,65619.0,104.353,104.4217,104.2155,104.2253,65619.0
2023-12-26 15:10:00,106.17,106.28,106.13,106.23,39674.0,104.2253,104.3333,104.1861,104.2842,39674.0
2023-12-26 15:20:00,106.23,106.41,106.22,106.28,59193.0,104.2842,104.4609,104.2744,104.3333,59193.0
2023-12-26 15:30:00,106.28,106.39,106.16,106.17,100424.0,104.3333,104.4413,104.2155,104.2253,100424.0
2023-12-26 15:40:00,106.16,106.28,106.07,106.22,108364.0,104.2155,104.3333,104.1272,104.2744,108364.0
2023-12-26 15:50:00,106.23,106.24,106.05,106.19,377882.0,104.2842,104.2941,104.1075,104.245,377882.0
2023-12-27 09:30:00,106.32,106.33,105.89,106.04,190017.0,104.3726,104.3824,103.9505,104.0977,190017.0
2023-12-27 09:40:00,106.0,106.05,105.87,105.98,86004.0,104.0584,104.1075,103.9308,104.0388,86004.0
2023-12-27 09:50:00,105.99,106.18,105.84,105.84,84942.0,104.0486,104.2351,103.9014,103.9014,84942.0
2023-12-27 10:00:00,105.85,105.93,105.67,105.78,137626.0,103.9112,103.9897,103.7345,103.8425,137626.0
2023-12-27 10:10:00,105.78,105.88,105.58,105.7,140105.0,103.8425,103.9406,103.6461,103.7639,140105.0
2023-12-27 10:20:00,105.69,105.73,105.56,105.68,128810.0,103.7541,103.7934,103.6265,103.7443,128810.0
2023-12-27 10:30:00,105.67,105.89,105.64,105.86,72899.0,103.7345,103.9505,103.705,103.921,72899.0
2023-12-27 10:40:00,105.86,105.86,105.74,105.85,67080.0,103.921,103.921,103.8032,103.9112,67080.0
2023-12-27 10:50:00,105.84,106.04,105.82,105.88,86689.0,103.9014,104.0977,103.8817,103.9406,86689.0
2023-12-27 11:00:00,105.89,105.9,105.68,105.71,90468.0,103.9505,103.9603,103.7443,103.7738,90468.0
2023-12-27 11:10:00,105.71,105.75,105.58,105.73,106223.0,103.7738,103.813,103.6461,103.7934,106223.0
2023-12-27 11:20:00,105.73,105.78,105.65,105.76,71928.0,103.7934,103.8425,103.7149,103.8228,71928.0
2023-12-27 11:30:00,105.77,105.88,105.75,105.84,59717.0,103.8327,103.9406,103.813,103.9014,59717.0
2023-12-27 11:40:00,105.86,105.97,105.85,105.9,48103.0,103.921,104.029,103.9112,103.9603,48103.0
2023-12-27 11:50:00,105.89,105.99,105.84,105.85,43896.0,103.9505,104.0486,103.9014,103.9112,43896.0
2023-12-27 12:00:00,105.86,105.89,105.75,105.84,57509.0,103.921,103.9505,103.813,103.9014,57509.0
2023-12-27 12:10:00,105.84,105.88,105.78,105.86,66925.0,103.9014,103.9406,103.8425,103.921,66925.0
2023-12-27 12:20:00,105.86,105.93,105.79,105.86,98604.0,103.921,103.9897,103.8523,103.921,98604.0
2023-12-27 12:30:00,105.87,105.98,105.82,105.84,55529.0,103.9308,104.0388,103.8817,103.9014,55529.0
2023-12-27 12:40:00,105.85,105.88,105.79,105.85,43888.0,103.9112,103.9406,103.8523,103.9112,43888.0
2023-12-27 12:50:00,105.86,105.88,105.76,105.76,47335.0,103.921,103.9406,103.8228,103.8228,47335.0
2023-12-27 13:00:00,105.77,105.99,105.71,105.97,90781.0,103.8327,104.0486,103.7738,104.029,90781.0
2023-12-27 13:10:00,105.97,106.02,105.85,105.91,69643.0,104.029,104.0781,103.9112,103.9701,69643.0
2023-12-27 13:20:00,105.91,105.92,105.84,105.88,37911.0,103.9701,103.9799,103.9014,103.9406,37911.0
2023-12-27 13:30:00,105.88,105.95,105.87,105.95,56245.0,103.9406,104.0094,103.9308,104.0094,56245.0
2023-12-27 13:40:00,105.95,105.98,105.87,105.93,86855.0,104.0094,104.0388,103.9308,103.9897,86855.0
2023-12-27 13:50:00,105.92,106.02,105.85,105.85,73720.0,103.9799,104.0781,103.9112,103.9112,73720.0
2023-12-27 14:00:00,105.84,105.84,105.66,105.78,79667.0,103.9014,103.9014,103.7247,103.8425,79667.0
2023-12-27 14:10:00,105.77,105.83,105.69,105.82,73927.0,103.8327,103.8916,103.7541,103.8817,73927.0
2023-12-27 14:20:00,105.82,105.88,105.77,105.82,74973.0,103.8817,103.9406,103.8327,103.8817,74973.0
2023-12-27 14:30:00,105.83,105.84,105.72,105.73,58347.0,103.8916,103.9014,103.7836,103.7934,58347.0
2023-12-27 14:40:00,105.74,105.75,105.61,105.66,74632.0,103.8032,103.813,103.6756,103.7247,74632.0
2023-12-27 14:50:00,105.66,105.74,105.63,105.7,73080.0,103.7247,103.8032,103.6952,103.7639,73080.0
2023-12-27 15:00:00,105.71,105.82,105.7,105.78,69750.0,103.7738,103.8817,103.7639,103.8425,69750.0
2023-12-27 15:10:00,105.79,105.79,105.72,105.75,66575.0,103.8523,103.8523,103.7836,103.813,66575.0
2023-12-27 15:20:00,105.76,105.78,105.63,105.73,78972.0,103.8228,103.8425,103.6952,103.7934,78972.0
2023-12-27 15:30:00,105.73,105.77,105.66,105.76,88966.0,103.7934,103.8327,103.7247,103.8228,88966.0
2023-12-27 15:40:00,105.76,105.76,105.64,105.73,146134.0,103.8228,103.8228,103.705,103.7934,146134.0
2023-12-27 15:50:00,105.73,105.98,105.69,105.97,440228.0,103.7934,104.0388,103.7541,104.029,440228.0
2023-12-28 09:30:00,106.01,106.09,105.65,105.76,169024.0,104.0683,104.1468,103.7149,103.8228,169024.0
2023-12-28 09:40:00,105.76,106.0,105.58,105.89,105868.0,103.8228,104.0584,103.6461,103.9505,105868.0
2023-12-28 09:50:00,105.88,105.98,105.85,105.89,76292.0,103.9406,104.0388,103.9112,103.9505,76292.0
2023-12-28 10:00:00,105.87,105.89,105.65,105.78,99615.0,103.9308,103.9505,103.7149,103.8425,99615.0
2023-12-28 10:10:00,105.78,105.92,105.71,105.91,80848.0,103.8425,103.9799,103.7738,103.9701,80848.0
2023-12-28 10:20:00,105.91,105.97,105.84,105.9,55748.0,103.9701,104.029,103.9014,103.9603,55748.0
2023-12-28 10:30:00,105.9,106.13,105.88,106.05,86684.0,103.9603,104.1861,103.9406,104.1075,86684.0
2023-12-28 10:40:00,106.04,106.24,106.02,106.2,96041.0,104.0977,104.2941,104.0781,104.2548,96041.0
2023-12-28 10:50:00,106.22,106.31,106.05,106.13,181920.0,104.2744,104.3628,104.1075,104.1861,181920.0
2023-12-28 11:00:00,106.13,106.23,106.1,106.23,47242.0,104.1861,104.2842,104.1566,104.2842,47242.0
2023-12-28 11:10:00,106.23,106.27,106.11,106.12,50154.0,104.2842,104.3235,104.1664,104.1762,50154.0
2023-12-28 11:20:00,106.12,106.2,106.05,106.1,55359.0,104.1762,104.2548,104.1075,104.1566,55359.0
2023-12-28 11:30:00,106.11,106.23,106.1,106.2,40587.0,104.1664,104.2842,104.1566,104.2548,40587.0
2023-12-28 11:40:00,106.22,106.28,106.2,106.24,53834.0,104.2744,104.3333,104.2548,104.2941,53834.0
2023-12-28 11:50:00,106.25,106.3,106.09,106.09,48674.0,104.3039,104.353,104.1468,104.1468,48674.0
2023-12-28 12:00:00,106.09,106.16,106.06,106.14,40132.0,104.1468,104.2155,104.1173,104.1959,40132.0
2023-12-28 12:10:00,106.14,106.23,106.1,106.19,52483.0,104.1959,104.2842,104.1566,104.245,52483.0
2023-12-28 12:20:00,106.19,106.21,106.09,106.11,39317.0,104.245,104.2646,104.1468,104.1664,39317.0
2023-12-28 12:30:00,106.12,106.21,106.11,106.18,38137.0,104.1762,104.2646,104.1664,104.2351,38137.0
2023-12-28 12:40:00,106.19,106.26,106.18,106.22,33532.0,104.245,104.3137,104.2351,104.2744,33532.0
2023-12-28 12:50:00,106.23,106.36,106.22,106.34,60055.0,104.2842,104.4119,104.2744,104.3922,60055.0
2023-12-28 13:00:00,106.34,106.37,106.16,106.27,68834.0,104.3922,104.4217,104.2155,104.3235,68834.0
2023-12-28 13:10:00,106.27,106.33,106.23,106.31,47976.0,104.3235,104.3824,104.2842,104.3628,47976.0
2023-12-28 13:20:00,106.32,106.36,106.23,106.24,39921.0,104.3726,104.4119,104.2842,104.2941,39921.0
2023-12-28 13:30:00,106.25,106.36,106.24,106.3,60094.0,104.3039,104.4119,104.2941,104.353,60094.0
2023-12-28 13:40:00,106.3,106.3,106.22,106.24,37283.0,104.353,104.353,104.2744,104.2941,37283.0
2023-12-28 13:50:00,106.24,106.34,106.24,106.33,33548.0,104.2941,104.3922,104.2941,104.3824,33548.0
2023-12-28 14:00:00,106.33,106.43,106.32,106.39,67923.0,104.3824,104.4806,104.3726,104.4413,67923.0
2023-12-28 14:10:00,106.39,106.48,106.38,106.45,62507.0,104.4413,104.5297,104.4315,104.5002,62507.0
2023-12-28 14:20:00,106.46,106.55,106.43,106.53,65730.0,104.51,104.5984,104.4806,104.5787,65730.0
2023-12-28 14:30:00,106.53,106.55,106.44,106.55,85589.0,104.5787,104.5984,104.4904,104.5984,85589.0
2023-12-28 14:40:00,106.55,106.59,106.51,106.58,46480.0,104.5984,104.6376,104.5591,104.6278,46480.0
2023-12-28 14:50:00,106.58,106.61,106.54,106.59,53165.0,104.6278,104.6573,104.5886,104.6376,53165.0
2023-12-28 15:00:00,106.59,106.6,106.42,106.48,103832.0,104.6376,104.6475,104.4708,104.5297,103832.0
2023-12-28 15:10:00,106.48,106.54,106.4,106.5,77732.0,104.5297,104.5886,104.4511,104.5493,77732.0
2023-12-28 15:20:00,106.5,106.52,106.43,106.45,58049.0,104.5493,104.5689,104.4806,104.5002,58049.0
2023-12-28 15:30:00,106.45,106.51,106.42,106.47,108953.0,104.5002,104.5591,104.4708,104.5198,108953.0
2023-12-28 15:40:00,106.48,106.52,106.32,106.36,129872.0,104.5297,104.5689,104.3726,104.4119,129872.0
2023-12-28 15:50:00,106.35,106.42,106.16,106.32,553952.0,104.402,104.4708,104.2155,104.3726,553952.0
2023-12-29 09:30:00,106.6,106.92,105.85,105.88,229155.0,104.6475,104.9616,103.9112,103.9406,229155.0
2023-12-29 09:40:00,105.87,105.91,105.64,105.8,143738.0,103.9308,103.9701,103.705,103.8621,143738.0
2023-12-29 09:50:00,105.79,106.14,105.77,105.95,121756.0,103.8523,104.1959,103.8327,104.0094,121756.0
2023-12-29 10:00:00,105.94,105.96,105.65,105.67,124260.0,103.9995,104.0192,103.7149,103.7345,124260.0
2023-12-29 10:10:00,105.69,105.71,105.48,105.59,102628.0,103.7541,103.7738,103.548,103.656,102628.0
2023-12-29 10:20:00,105.58,105.59,105.42,105.44,94189.0,103.6461,103.656,103.4891,103.5087,94189.0
2023-12-29 10:30:00,105.42,105.53,105.32,105.34,108465.0,103.4891,103.5971,103.3909,103.4105,108465.0
2023-12-29 10:40:00,105.33,105.37,105.06,105.14,117857.0,103.4007,103.44,103.1357,103.2142,117857.0
2023-12-29 10:50:00,105.15,105.25,105.07,105.17,76853.0,103.224,103.3222,103.1455,103.2436,76853.0
2023-12-29 11:00:00,105.17,105.23,104.99,105.18,130688.0,103.2436,103.3026,103.0669,103.2535,130688.0
2023-12-29 11:10:00,105.16,105.16,104.93,105.1,96042.0,103.2338,103.2338,103.008,103.1749,96042.0
2023-12-29 11:20:00,105.1,105.12,104.84,104.86,73852.0,103.1749,103.1946,102.9197,102.9393,73852.0
2023-12-29 11:30:00,104.84,105.02,104.84,105.0,75962.0,102.9197,103.0964,102.9197,103.0768,75962.0
2023-12-29 11:40:00,104.99,105.08,104.94,105.07,70940.0,103.0669,103.1553,103.0179,103.1455,70940.0
2023-12-29 11:50:00,105.06,105.1,104.98,105.03,56683.0,103.1357,103.1749,103.0571,103.1062,56683.0
2023-12-29 12:00:00,105.0,105.17,104.93,104.94,68781.0,103.0768,103.2436,103.008,103.0179,68781.0
2023-12-29 12:10:00,104.94,105.01,104.88,104.92,59020.0,103.0179,103.0866,102.959,102.9982,59020.0
2023-12-29 12:20:00,104.92,104.97,104.78,104.83,75488.0,102.9982,103.0473,102.8608,102.9099,75488.0
2023-12-29 12:30:00,104.83,104.97,104.81,104.89,60907.0,102.9099,103.0473,102.8902,102.9688,60907.0
2023-12-29 12:40:00,104.91,105.01,104.87,104.91,70988.0,102.9884,103.0866,102.9491,102.9884,70988.0
2023-12-29 12:50:00,104.9,104.99,104.9,104.94,72955.0,102.9786,103.0669,102.9786,103.0179,72955.0
2023-12-29 13:00:00,104.94,105.11,104.88,105.08,113445.0,103.0179,103.1847,102.959,103.1553,113445.0
2023-12-29 13:10:00,105.08,105.15,105.01,105.05,75867.0,103.1553,103.224,103.0866,103.1258,75867.0
2023-12-29 13:20:00,105.03,105.11,104.99,105.01,62428.0,103.1062,103.1847,103.0669,103.0866,62428.0
2023-12-29 13:30:00,105.02,105.22,105.0,105.22,79859.0,103.0964,103.2927,103.0768,103.2927,79859.0
2023-12-29 13:40:00,105.23,105.4,105.2,105.32,58490.0,103.3026,103.4694,103.2731,103.3909,58490.0
2023-12-29 13:50:00,105.32,105.38,105.26,105.34,75347.0,103.3909,103.4498,103.332,103.4105,75347.0
2023-12-29 14:00:00,105.33,105.44,105.33,105.41,50340.0,103.4007,103.5087,103.4007,103.4793,50340.0
2023-12-29 14:10:00,105.41,105.51,105.4,105.42,68032.0,103.4793,103.5774,103.4694,103.4891,68032.0
2023-12-29 14:20:00,105.43,105.45,105.32,105.33,60918.0,103.4989,103.5185,103.3909,103.4007,60918.0
2023-12-29 14:30:00,105.33,105.43,105.33,105.37,47458.0,103.4007,103.4989,103.4007,103.44,47458.0
2023-12-29 14:40:00,105.37,105.43,105.33,105.43,78178.0,103.44,103.4989,103.4007,103.4989,78178.0
2023-12-29 14:50:00,105.43,105.47,105.33,105.37,60016.0,103.4989,103.5382,103.4007,103.44,60016.0
2023-12-29 15:00:00,105.37,105.39,105.27,105.37,74033.0,103.44,103.4596,103.3418,103.44,74033.0
2023-12-29 15:10:00,105.38,105.42,105.26,105.27,99566.0,103.4498,103.4891,103.332,103.3418,99566.0
2023-12-29 15:20:00,105.26,105.36,105.2,105.33,142252.0,103.332,103.4302,103.2731,103.4007,142252.0
2023-12-29 15:30:00,105.35,105.39,105.26,105.32,159276.0,103.4204,103.4596,103.332,103.3909,159276.0
2023-12-29 15:40:00,105.33,105.38,105.23,105.32,153328.0,103.4007,103.4498,103.3026,103.3909,153328.0
2023-12-29 15:50:00,105.31,105.52,105.16,105.4,762306.0,103.3811,103.5872,103.2338,103.4694,762306.0
2024-01-02 09:30:00,104.52,104.68,104.07,104.18,309649.0,102.6056,102.7626,102.1638,102.2718,309649.0
2024-01-02 09:40:00,104.18,104.28,103.71,103.79,196340.0,102.2718,102.37,101.8104,101.8889,196340.0
2024-01-02 09:50:00,103.8,104.35,103.78,104.33,175081.0,101.8987,102.4387,101.8791,102.419,175081.0
2024-01-02 10:00:00,104.33,104.35,103.57,103.68,198450.0,102.419,102.4387,101.673,101.7809,198450.0
2024-01-02 10:10:00,103.63,103.73,103.21,103.21,176791.0,101.7319,101.83,101.3195,101.3195,176791.0
2024-01-02 10:20:00,103.22,103.45,103.13,103.39,220740.0,101.3294,101.5552,101.241,101.4963,220740.0
2024-01-02 10:30:00,103.39,103.4,103.16,103.2,278229.0,101.4963,101.5061,101.2705,101.3097,278229.0
2024-01-02 10:40:00,103.16,103.18,102.53,102.58,180733.0,101.2705,101.2901,100.652,100.7011,180733.0
2024-01-02 10:50:00,102.56,102.8,102.44,102.8,192347.0,100.6815,100.9171,100.5637,100.9171,192347.0
2024-01-02 11:00:00,102.79,102.99,102.72,102.89,94333.0,100.9072,101.1036,100.8385,101.0054,94333.0
2024-01-02 11:10:00,102.9,103.23,102.88,103.23,138556.0,101.0152,101.3392,100.9956,101.3392,138556.0
2024-01-02 11:20:00,103.22,103.25,102.88,103.23,170024.0,101.3294,101.3588,100.9956,101.3392,170024.0
2024-01-02 11:30:00,103.22,103.48,103.19,103.19,100287.0,101.3294,101.5846,101.2999,101.2999,100287.0
2024-01-02 11:40:00,103.19,103.42,103.18,103.39,77929.0,101.2999,101.5257,101.2901,101.4963,77929.0
2024-01-02 11:50:00,103.4,103.67,103.38,103.66,98529.0,101.5061,101.7711,101.4864,101.7613,98529.0
2024-01-02 12:00:00,103.67,103.89,103.62,103.79,152392.0,101.7711,101.9871,101.722,101.8889,152392.0
2024-01-02 12:10:00,103.79,103.84,103.69,103.79,70465.0,101.8889,101.938,101.7908,101.8889,70465.0
2024-01-02 12:20:00,103.79,103.96,103.75,103.85,76984.0,101.8889,102.0558,101.8497,101.9478,76984.0
2024-01-02 12:30:00,103.85,103.93,103.76,103.79,74206.0,101.9478,102.0264,101.8595,101.8889,74206.0
2024-01-02 12:40:00,103.8,103.88,103.67,103.73,68181.0,101.8987,101.9773,101.7711,101.83,68181.0
2024-01-02 12:50:00,103.73,103.76,103.64,103.68,67733.0,101.83,101.8595,101.7417,101.7809,67733.0
2024-01-02 13:00:00,103.67,103.95,103.65,103.79,116272.0,101.7711,102.046,101.7515,101.8889,116272.0
2024-01-02 13:10:00,103.8,103.92,103.73,103.89,110302.0,101.8987,102.0165,101.83,101.9871,110302.0
2024-01-02 13:20:00,103.9,104.11,103.89,104.08,109726.0,101.9969,102.2031,101.9871,102.1736,109726.0
2024-01-02 13:30:00,104.08,104.27,104.07,104.25,101633.0,102.1736,102.3601,102.1638,102.3405,101633.0
2024-01-02 13:40:00,104.25,104.32,103.91,103.96,94376.0,102.3405,102.4092,102.0067,102.0558,94376.0
2024-01-02 13:50:00,103.95,104.1,103.92,104.04,96260.0,102.046,102.1932,102.0165,102.1343,96260.0
2024-01-02 14:00:00,104.04,104.12,103.92,104.07,98718.0,102.1343,102.2129,102.0165,102.1638,98718.0
2024-01-02 14:10:00,104.06,104.21,104.03,104.13,59152.0,102.154,102.3012,102.1245,102.2227,59152.0
2024-01-02 14:20:00,104.13,104.25,104.12,104.25,57751.0,102.2227,102.3405,102.2129,102.3405,57751.0
2024-01-02 14:30:00,104.24,104.27,104.0,104.0,63215.0,102.3307,102.3601,102.0951,102.0951,63215.0
2024-01-02 14:40:00,104.01,104.01,103.87,103.9,101899.0,102.1049,102.1049,101.9675,101.9969,101899.0
2024-01-02 14:50:00,103.89,103.94,103.72,103.72,84886.0,101.9871,102.0362,101.8202,101.8202,84886.0
2024-01-02 15:00:00,103.73,103.82,103.66,103.73,124699.0,101.83,101.9184,101.7613,101.83,124699.0
2024-01-02 15:10:00,103.73,103.78,103.64,103.7,81252.0,101.83,101.8791,101.7417,101.8006,81252.0
2024-01-02 15:20:00,103.7,103.75,103.58,103.7,113660.0,101.8006,101.8497,101.6828,101.8006,113660.0
2024-01-02 15:30:00,103.7,103.78,103.49,103.56,186273.0,101.8006,101.8791,101.5944,101.6631,186273.0
2024-01-02 15:40:00,103.56,103.61,103.46,103.55,157098.0,101.6631,101.7122,101.565,101.6533,157098.0
2024-01-02 15:50:00,103.55,104.13,103.55,104.08,613444.0,101.6533,102.2227,101.6533,102.1736,613444.0
2024-01-03 09:30:00,103.3,103.38,102.88,103.05,329334.0,101.4079,101.4864,100.9956,101.1625,329334.0
2024-01-03 09:40:00,103.04,103.13,102.25,102.3,216684.0,101.1527,101.241,100.3771,100.4262,216684.0
2024-01-03 09:50:00,102.28,102.58,102.2,102.43,242240.0,100.4066,100.7011,100.328,100.5538,242240.0
2024-01-03 10:00:00,102.42,102.73,102.29,102.3,281610.0,100.544,100.8483,100.4164,100.4262,281610.0
2024-01-03 10:10:00,102.3,102.37,101.86,101.94,308159.0,100.4262,100.4949,99.9943,100.0728,308159.0
2024-01-03 10:20:00,101.93,102.14,101.83,101.96,157570.0,100.063,100.2691,99.9648,100.0924,157570.0
2024-01-03 10:30:00,101.94,101.99,101.74,101.82,164306.0,100.0728,100.1219,99.8765,99.955,164306.0
2024-01-03 10:40:00,101.81,102.23,101.78,102.11,164678.0,99.9452,100.3575,99.9157,100.2397,164678.0
2024-01-03 10:50:00,102.1,102.2,101.88,102.05,141860.0,100.2299,100.328,100.0139,100.1808,141860.0
2024-01-03 11:00:00,102.06,102.22,102.03,102.13,115458.0,100.1906,100.3477,100.1612,100.2593,115458.0
2024-01-03 11:10:00,102.12,102.34,102.01,102.11,133460.0,100.2495,100.4655,100.1415,100.2397,133460.0
2024-01-03 11:20:00,102.13,102.36,102.13,102.23,90531.0,100.2593,100.4851,100.2593,100.3575,90531.0
2024-01-03 11:30:00,102.23,102.3,102.16,102.23,94343.0,100.3575,100.4262,100.2888,100.3575,94343.0
2024-01-03 11:40:00,102.23,102.44,102.16,102.43,116346.0,100.3575,100.5637,100.2888,100.5538,116346.0
2024-01-03 11:50:00,102.43,102.44,102.26,102.26,72055.0,100.5538,100.5637,100.387,100.387,72055.0
2024-01-03 12:00:00,102.27,102.33,102.17,102.18,72338.0,100.3968,100.4557,100.2986,100.3084,72338.0
2024-01-03 12:10:00,102.18,102.36,102.12,102.33,132202.0,100.3084,100.4851,100.2495,100.4557,132202.0
2024-01-03 12:20:00,102.33,102.43,102.31,102.43,75574.0,100.4557,100.5538,100.436,100.5538,75574.0
2024-01-03 12:30:00,102.43,102.48,102.38,102.43,77018.0,100.5538,100.6029,100.5048,100.5538,77018.0
2024-01-03 12:40:00,102.43,102.65,102.41,102.61,118673.0,100.5538,100.7698,100.5342,100.7305,118673.0
2024-01-03 12:50:00,102.61,102.73,102.52,102.65,102828.0,100.7305,100.8483,100.6422,100.7698,102828.0
2024-01-03 13:00:00,102.64,102.69,102.5,102.63,119859.0,100.76,100.8091,100.6226,100.7502,119859.0
2024-01-03 13:10:00,102.63,102.9,102.61,102.86,98387.0,100.7502,101.0152,100.7305,100.976,98387.0
2024-01-03 13:20:00,102.86,102.86,102.73,102.79,63587.0,100.976,100.976,100.8483,100.9072,63587.0
2024-01-03 13:30:00,102.79,102.83,102.7,102.71,64354.0,100.9072,100.9465,100.8189,100.8287,64354.0
2024-01-03 13:40:00,102.71,102.78,102.61,102.73,99467.0,100.8287,100.8974,100.7305,100.8483,99467.0
2024-01-03 13:50:00,102.74,102.88,102.72,102.73,82256.0,100.8582,100.9956,100.8385,100.8483,82256.0
2024-01-03 14:00:00,102.73,102.91,102.54,102.71,84570.0,100.8483,101.025,100.6618,100.8287,84570.0
2024-01-03 14:10:00,102.71,102.84,102.63,102.76,85313.0,100.8287,100.9563,100.7502,100.8778,85313.0
2024-01-03 14:20:00,102.75,103.04,102.67,102.95,125375.0,100.868,101.1527,100.7894,101.0643,125375.0
2024-01-03 14:30:00,102.95,103.03,102.9,102.99,97212.0,101.0643,101.1428,101.0152,101.1036,97212.0
2024-01-03 14:40:00,102.99,103.11,102.98,103.04,72062.0,101.1036,101.2214,101.0938,101.1527,72062.0
2024-01-03 14:50:00,103.04,103.08,102.96,102.97,72662.0,101.1527,101.1919,101.0741,101.0839,72662.0
2024-01-03 15:00:00,102.98,103.03,102.93,103.01,100996.0,101.0938,101.1428,101.0447,101.1232,100996.0
2024-01-03 15:10:00,103.01,103.1,102.99,103.04,77955.0,101.1232,101.2116,101.1036,101.1527,77955.0
2024-01-03 15:20:00,103.05,103.06,102.77,102.83,90858.0,101.1625,101.1723,100.8876,100.9465,90858.0
2024-01-03 15:30:00,102.82,102.84,102.69,102.72,176996.0,100.9367,100.9563,100.8091,100.8385,176996.0
2024-01-03 15:40:00,102.72,102.74,102.49,102.49,158262.0,100.8385,100.8582,100.6127,100.6127,158262.0
2024-01-03 15:50:00,102.5,102.56,102.25,102.47,741593.0,100.6226,100.6815,100.3771,100.5931,741593.0
2024-01-04 09:30:00,102.77,103.36,102.6,102.75,211106.0,100.8876,101.4668,100.7207,100.868,211106.0
2024-01-04 09:40:00,102.77,102.89,102.4,102.52,86284.0,100.8876,101.0054,100.5244,100.6422,86284.0
2024-01-04 09:50:00,102.56,102.72,102.42,102.59,95802.0,100.6815,100.8385,100.544,100.7109,95802.0
2024-01-04 10:00:00,102.59,102.8,102.51,102.72,66628.0,100.7109,100.9171,100.6324,100.8385,66628.0
2024-01-04 10:10:00,102.73,102.85,102.71,102.81,100083.0,100.8483,100.9661,100.8287,100.9269,100083.0
2024-01-04 10:20:00,102.81,102.81,102.57,102.62,95966.0,100.9269,100.9269,100.6913,100.7404,95966.0
2024-01-04 10:30:00,102.61,102.85,102.54,102.84,239665.0,100.7305,100.9661,100.6618,100.9563,239665.0
2024-01-04 10:40:00,102.83,103.12,102.82,103.1,109025.0,100.9465,101.2312,100.9367,101.2116,109025.0
2024-01-04 10:50:00,103.09,103.09,102.95,102.98,87507.0,101.2017,101.2017,101.0643,101.0938,87507.0
2024-01-04 11:00:00,102.98,103.02,102.9,102.98,54893.0,101.0938,101.133,101.0152,101.0938,54893.0
2024-01-04 11:10:00,102.99,103.24,102.99,103.09,107330.0,101.1036,101.349,101.1036,101.2017,107330.0
2024-01-04 11:20:00,103.08,103.1,102.87,102.91,90257.0,101.1919,101.2116,100.9858,101.025,90257.0
2024-01-04 11:30:00,102.9,103.03,102.84,102.9,82771.0,101.0152,101.1428,100.9563,101.0152,82771.0
2024-01-04 11:40:00,102.88,102.94,102.69,102.69,58125.0,100.9956,101.0545,100.8091,100.8091,58125.0
2024-01-04 11:50:00,102.7,102.78,102.55,102.78,84255.0,100.8189,100.8974,100.6716,100.8974,84255.0
2024-01-04 12:00:00,102.78,102.81,102.62,102.65,56220.0,100.8974,100.9269,100.7404,100.7698,56220.0
2024-01-04 12:10:00,102.65,102.89,102.63,102.88,66627.0,100.7698,101.0054,100.7502,100.9956,66627.0
2024-01-04 12:20:00,102.89,103.01,102.85,102.87,84493.0,101.0054,101.1232,100.9661,100.9858,84493.0
2024-01-04 12:30:00,102.87,102.91,102.8,102.86,25688.0,100.9858,101.025,100.9171,100.976,25688.0
2024-01-04 12:40:00,102.85,103.01,102.82,102.93,133374.0,100.9661,101.1232,100.9367,101.0447,133374.0
2024-01-04 12:50:00,102.94,103.01,102.88,102.98,65978.0,101.0545,101.1232,100.9956,101.0938,65978.0
2024-01-04 13:00:00,102.97,103.14,102.94,103.1,68870.0,101.0839,101.2508,101.0545,101.2116,68870.0
2024-01-04 13:10:00,103.09,103.11,102.99,103.01,44500.0,101.2017,101.2214,101.1036,101.1232,44500.0
2024-01-04 13:20:00,103.01,103.06,102.88,102.92,53016.0,101.1232,101.1723,100.9956,101.0349,53016.0
2024-01-04 13:30:00,102.93,102.98,102.87,102.88,56083.0,101.0447,101.0938,100.9858,100.9956,56083.0
2024-01-04 13:40:00,102.88,102.93,102.79,102.81,39146.0,100.9956,101.0447,100.9072,100.9269,39146.0
2024-01-04 13:50:00,102.82,102.84,102.63,102.65,41927.0,100.9367,100.9563,100.7502,100.7698,41927.0
2024-01-04 14:00:00,102.64,102.86,102.63,102.82,77058.0,100.76,100.976,100.7502,100.9367,77058.0
2024-01-04 14:10:00,102.82,102.91,102.8,102.81,75618.0,100.9367,101.025,100.9171,100.9269,75618.0
2024-01-04 14:20:00,102.81,102.92,102.73,102.86,62897.0,100.9269,101.0349,100.8483,100.976,62897.0
2024-01-04 14:30:00,102.85,102.91,102.81,102.85,65833.0,100.9661,101.025,100.9269,100.9661,65833.0
2024-01-04 14:40:00,102.84,102.94,102.8,102.92,63611.0,100.9563,101.0545,100.9171,101.0349,63611.0
2024-01-04 14:50:00,102.93,103.01,102.89,102.92,62898.0,101.0447,101.1232,101.0054,101.0349,62898.0
2024-01-04 15:00:00,102.92,103.02,102.85,103.02,44637.0,101.0349,101.133,100.9661,101.133,44637.0
2024-01-04 15:10:00,103.01,103.02,102.73,102.81,86884.0,101.1232,101.133,100.8483,100.9269,86884.0
2024-01-04 15:20:00,102.81,102.96,102.79,102.85,154480.0,100.9269,101.0741,100.9072,100.9661,154480.0
2024-01-04 15:30:00,102.84,102.98,102.82,102.89,165763.0,100.9563,101.0938,100.9367,101.0054,165763.0
2024-01-04 15:40:00,102.9,102.92,102.75,102.76,155383.0,101.0152,101.0349,100.868,100.8778,155383.0
2024-01-04 15:50:00,102.77,102.78,102.45,102.6,611294.0,100.8876,100.8974,100.5735,100.7207,611294.0
2024-01-05 09:30:00,102.53,103.64,102.43,103.4,298439.0,100.652,101.7417,100.5538,101.5061,298439.0
2024-01-05 09:40:00,103.4,103.48,103.09,103.34,90480.0,101.5061,101.5846,101.2017,101.4472,90480.0
2024-01-05 09:50:00,103.34,103.48,103.08,103.22,124043.0,101.4472,101.5846,101.1919,101.3294,124043.0
2024-01-05 10:00:00,103.28,103.69,103.15,103.69,179292.0,101.3883,101.7908,101.2606,101.7908,179292.0
2024-01-05 10:10:00,103.69,103.72,103.37,103.49,103225.0,101.7908,101.8202,101.4766,101.5944,103225.0
2024-01-05 10:20:00,103.46,103.63,103.38,103.41,76764.0,101.565,101.7319,101.4864,101.5159,76764.0
2024-01-05 10:30:00,103.41,103.44,103.28,103.34,60319.0,101.5159,101.5453,101.3883,101.4472,60319.0
2024-01-05 10:40:00,103.33,103.41,103.23,103.28,83571.0,101.4374,101.5159,101.3392,101.3883,83571.0
2024-01-05 10:50:00,103.25,103.28,103.07,103.11,104802.0,101.3588,101.3883,101.1821,101.2214,104802.0
2024-01-05 11:00:00,103.11,103.22,102.87,102.97,71641.0,101.2214,101.3294,100.9858,101.0839,71641.0
2024-01-05 11:10:00,102.96,103.06,102.9,102.99,90474.0,101.0741,101.1723,101.0152,101.1036,90474.0
2024-01-05 11:20:00,102.99,103.05,102.89,102.95,59380.0,101.1036,101.1625,101.0054,101.0643,59380.0
2024-01-05 11:30:00,102.95,103.08,102.94,103.07,39159.0,101.0643,101.1919,101.0545,101.1821,39159.0
2024-01-05 11:40:00,103.06,103.12,102.93,102.96,30616.0,101.1723,101.2312,101.0447,101.0741,30616.0
2024-01-05 11:50:00,102.96,103.03,102.84,102.84,28016.0,101.0741,101.1428,100.9563,100.9563,28016.0
2024-01-05 12:00:00,102.84,102.98,102.76,102.77,54342.0,100.9563,101.0938,100.8778,100.8876,54342.0
2024-01-05 12:10:00,102.78,102.83,102.68,102.69,75679.0,100.8974,100.9465,100.7993,100.8091,75679.0
2024-01-05 12:20:00,102.7,102.82,102.69,102.73,33305.0,100.8189,100.9367,100.8091,100.8483,33305.0
2024-01-05 12:30:00,102.72,102.83,102.69,102.77,33635.0,100.8385,100.9465,100.8091,100.8876,33635.0
2024-01-05 12:40:00,102.78,102.89,102.73,102.75,46439.0,100.8974,101.0054,100.8483,100.868,46439.0
2024-01-05 12:50:00,102.73,102.88,102.69,102.84,48021.0,100.8483,100.9956,100.8091,100.9563,48021.0
2024-01-05 13:00:00,102.82,102.84,102.63,102.76,45952.0,100.9367,100.9563,100.7502,100.8778,45952.0
2024-01-05 13:10:00,102.75,102.79,102.6,102.64,43554.0,100.868,100.9072,100.7207,100.76,43554.0
2024-01-05 13:20:00,102.65,102.96,102.65,102.94,54094.0,100.7698,101.0741,100.7698,101.0545,54094.0
2024-01-05 13:30:00,102.97,103.11,102.9,103.09,81561.0,101.0839,101.2214,101.0152,101.2017,81561.0
2024-01-05 13:40:00,103.09,103.09,102.95,102.98,40703.0,101.2017,101.2017,101.0643,101.0938,40703.0
2024-01-05 13:50:00,102.98,103.02,102.84,102.86,75719.0,101.0938,101.133,100.9563,100.976,75719.0
2024-01-05 14:00:00,102.86,102.91,102.84,102.89,94080.0,100.976,101.025,100.9563,101.0054,94080.0
2024-01-05 14:10:00,102.89,102.92,102.81,102.89,115331.0,101.0054,101.0349,100.9269,101.0054,115331.0
2024-01-05 14:20:00,102.89,102.89,102.71,102.72,84903.0,101.0054,101.0054,100.8287,100.8385,84903.0
2024-01-05 14:30:00,102.7,102.92,102.7,102.82,56157.0,100.8189,101.0349,100.8189,100.9367,56157.0
2024-01-05 14:40:00,102.83,102.83,102.67,102.69,46845.0,100.9465,100.9465,100.7894,100.8091,46845.0
2024-01-05 14:50:00,102.69,102.69,102.45,102.5,92543.0,100.8091,100.8091,100.5735,100.6226,92543.0
2024-01-05 15:00:00,102.49,102.54,102.43,102.47,65771.0,100.6127,100.6618,100.5538,100.5931,65771.0
2024-01-05 15:10:00,102.48,102.51,102.39,102.39,50739.0,100.6029,100.6324,100.5146,100.5146,50739.0
2024-01-05 15:20:00,102.4,102.47,102.32,102.42,80358.0,100.5244,100.5931,100.4459,100.544,80358.0
2024-01-05 15:30:00,102.43,102.47,102.29,102.43,90596.0,100.5538,100.5931,100.4164,100.5538,90596.0
2024-01-05 15:40:00,102.43,102.69,102.4,102.68,113918.0,100.5538,100.8091,100.5244,100.7993,113918.0
2024-01-05 15:50:00,102.68,102.83,102.61,102.75,336467.0,100.7993,100.9465,100.7305,100.868,336467.0
2024-01-08 09:30:00,102.94,103.13,102.13,102.27,258801.0,101.0545,101.241,100.2593,100.3968,258801.0
2024-01-08 09:40:00,102.28,102.93,102.16,102.86,156011.0,100.4066,101.0447,100.2888,100.976,156011.0
2024-01-08 09:50:00,102.86,103.6,102.71,103.56,279888.0,100.976,101.7024,100.8287,101.6631,279888.0
2024-01-08 10:00:00,103.57,104.07,103.45,103.81,263541.0,101.673,102.1638,101.5552,101.9086,263541.0
2024-01-08 10:10:00,103.81,104.25,103.78,104.14,242991.0,101.9086,102.3405,101.8791,102.2325,242991.0
2024-01-08 10:20:00,104.14,104.15,103.46,103.7,107703.0,102.2325,102.2423,101.565,101.8006,107703.0
2024-01-08 10:30:00,103.71,103.91,103.66,103.89,121559.0,101.8104,102.0067,101.7613,101.9871,121559.0
2024-01-08 10:40:00,103.88,104.04,103.78,104.03,97836.0,101.9773,102.1343,101.8791,102.1245,97836.0
2024-01-08 10:50:00,104.03,104.21,103.98,103.99,113090.0,102.1245,102.3012,102.0754,102.0853,113090.0
2024-01-08 11:00:00,104.01,104.19,103.93,104.09,102231.0,102.1049,102.2816,102.0264,102.1834,102231.0
2024-01-08 11:10:00,104.09,104.24,104.0,104.22,76912.0,102.1834,102.3307,102.0951,102.3111,76912.0
2024-01-08 11:20:00,104.23,104.35,103.99,104.0,93882.0,102.3209,102.4387,102.0853,102.0951,93882.0
2024-01-08 11:30:00,104.0,104.34,104.0,104.16,69934.0,102.0951,102.4289,102.0951,102.2521,69934.0
2024-01-08 11:40:00,104.18,104.37,104.12,104.32,86847.0,102.2718,102.4583,102.2129,102.4092,86847.0
2024-01-08 11:50:00,104.3,104.47,104.18,104.42,75612.0,102.3896,102.5565,102.2718,102.5074,75612.0
2024-01-08 12:00:00,104.42,104.51,104.29,104.47,73329.0,102.5074,102.5957,102.3798,102.5565,73329.0
2024-01-08 12:10:00,104.47,104.66,104.47,104.54,85090.0,102.5565,102.743,102.5565,102.6252,85090.0
2024-01-08 12:20:00,104.55,104.58,104.37,104.51,78524.0,102.635,102.6645,102.4583,102.5957,78524.0
2024-01-08 12:30:00,104.51,104.67,104.5,104.66,53589.0,102.5957,102.7528,102.5859,102.743,53589.0
2024-01-08 12:40:00,104.66,104.77,104.65,104.72,70005.0,102.743,102.851,102.7332,102.8019,70005.0
2024-01-08 12:50:00,104.7,104.77,104.61,104.63,71588.0,102.7823,102.851,102.6939,102.7135,71588.0
2024-01-08 13:00:00,104.63,104.68,104.57,104.65,57034.0,102.7135,102.7626,102.6546,102.7332,57034.0
2024-01-08 13:10:00,104.64,104.64,104.35,104.38,111558.0,102.7234,102.7234,102.4387,102.4681,111558.0
2024-01-08 13:20:00,104.38,104.5,104.34,104.43,106043.0,102.4681,102.5859,102.4289,102.5172,106043.0
2024-01-08 13:30:00,104.44,104.46,104.21,104.26,48541.0,102.527,102.5467,102.3012,102.3503,48541.0
2024-01-08 13:40:00,104.26,104.31,104.07,104.12,92713.0,102.3503,102.3994,102.1638,102.2129,92713.0
2024-01-08 13:50:00,104.13,104.32,104.1,104.32,69022.0,102.2227,102.4092,102.1932,102.4092,69022.0
2024-01-08 14:00:00,104.34,104.39,104.24,104.39,72136.0,102.4289,102.4779,102.3307,102.4779,72136.0
2024-01-08 14:10:00,104.39,104.5,104.35,104.49,77921.0,102.4779,102.5859,102.4387,102.5761,77921.0
2024-01-08 14:20:00,104.5,104.5,104.38,104.44,78277.0,102.5859,102.5859,102.4681,102.527,78277.0
2024-01-08 14:30:00,104.45,104.59,104.42,104.49,75608.0,102.5368,102.6743,102.5074,102.5761,75608.0
2024-01-08 14:40:00,104.5,104.61,104.48,104.55,77550.0,102.5859,102.6939,102.5663,102.635,77550.0
2024-01-08 14:50:00,104.54,104.7,104.53,104.64,101421.0,102.6252,102.7823,102.6154,102.7234,101421.0
2024-01-08 15:00:00,104.63,104.72,104.53,104.58,82564.0,102.7135,102.8019,102.6154,102.6645,82564.0
2024-01-08 15:10:00,104.58,104.68,104.49,104.66,91731.0,102.6645,102.7626,102.5761,102.743,91731.0
2024-01-08 15:20:00,104.66,104.67,104.4,104.4,87101.0,102.743,102.7528,102.4878,102.4878,87101.0
2024-01-08 15:30:00,104.4,104.61,104.4,104.59,135881.0,102.4878,102.6939,102.4878,102.6743,135881.0
2024-01-08 15:40:00,104.59,104.63,104.4,104.45,153233.0,102.6743,102.7135,102.4878,102.5368,153233.0
2024-01-08 15:50:00,104.45,104.72,104.45,104.66,524482.0,102.5368,102.8019,102.5368,102.743,524482.0
2024-01-09 09:30:00,103.85,104.11,103.55,103.69,205015.0,101.9478,102.2031,101.6533,101.7908,205015.0
2024-01-09 09:40:00,103.68,103.86,103.55,103.82,108184.0,101.7809,101.9576,101.6533,101.9184,108184.0
2024-01-09 09:50:00,103.84,104.05,103.77,104.0,115435.0,101.938,102.1442,101.8693,102.0951,115435.0
2024-01-09 10:00:00,104.0,104.4,103.88,104.3,171801.0,102.0951,102.4878,101.9773,102.3896,171801.0
2024-01-09 10:10:00,104.29,104.44,104.23,104.4,80819.0,102.3798,102.527,102.3209,102.4878,80819.0
2024-01-09 10:20:00,104.4,104.48,104.25,104.25,74265.0,102.4878,102.5663,102.3405,102.3405,74265.0
2024-01-09 10:30:00,104.25,104.3,104.1,104.3,75915.0,102.3405,102.3896,102.1932,102.3896,75915.0
2024-01-09 10:40:00,104.29,104.34,104.11,104.13,58381.0,102.3798,102.4289,102.2031,102.2227,58381.0
2024-01-09 10:50:00,104.13,104.14,103.84,103.88,105935.0,102.2227,102.2325,101.938,101.9773,105935.0
2024-01-09 11:00:00,103.87,104.02,103.86,103.93,111788.0,101.9675,102.1147,101.9576,102.0264,111788.0
2024-01-09 11:10:00,103.97,103.99,103.69,103.88,130745.0,102.0656,102.0853,101.7908,101.9773,130745.0
2024-01-09 11:20:00,103.89,103.98,103.83,103.87,94923.0,101.9871,102.0754,101.9282,101.9675,94923.0
2024-01-09 11:30:00,103.87,103.92,103.82,103.86,71708.0,101.9675,102.0165,101.9184,101.9576,71708.0
2024-01-09 11:40:00,103.87,103.93,103.75,103.86,94148.0,101.9675,102.0264,101.8497,101.9576,94148.0
2024-01-09 11:50:00,103.88,104.02,103.82,104.0,99027.0,101.9773,102.1147,101.9184,102.0951,99027.0
2024-01-09 12:00:00,104.0,104.1,103.95,104.06,81786.0,102.0951,102.1932,102.046,102.154,81786.0
2024-01-09 12:10:00,104.06,104.06,103.93,103.95,83553.0,102.154,102.154,102.0264,102.046,83553.0
2024-01-09 12:20:00,103.94,104.03,103.91,104.0,82699.0,102.0362,102.1245,102.0067,102.0951,82699.0
2024-01-09 12:30:00,104.0,104.05,103.87,103.89,46702.0,102.0951,102.1442,101.9675,101.9871,46702.0
2024-01-09 12:40:00,103.89,103.94,103.76,103.78,84879.0,101.9871,102.0362,101.8595,101.8791,84879.0
2024-01-09 12:50:00,103.79,103.88,103.78,103.84,55708.0,101.8889,101.9773,101.8791,101.938,55708.0
2024-01-09 13:00:00,103.85,103.94,103.66,103.72,106520.0,101.9478,102.0362,101.7613,101.8202,106520.0
2024-01-09 13:10:00,103.72,103.81,103.58,103.58,65207.0,101.8202,101.9086,101.6828,101.6828,65207.0
2024-01-09 13:20:00,103.59,103.66,103.48,103.48,97529.0,101.6926,101.7613,101.5846,101.5846,97529.0
2024-01-09 13:30:00,103.48,103.49,103.35,103.37,80530.0,101.5846,101.5944,101.457,101.4766,80530.0
2024-01-09 13:40:00,103.37,103.51,103.3,103.48,112473.0,101.4766,101.6141,101.4079,101.5846,112473.0
2024-01-09 13:50:00,103.48,103.62,103.45,103.45,82390.0,101.5846,101.722,101.5552,101.5552,82390.0
2024-01-09 14:00:00,103.46,103.52,103.42,103.47,103296.0,101.565,101.6239,101.5257,101.5748,103296.0
2024-01-09 14:10:00,103.47,103.47,103.29,103.32,88536.0,101.5748,101.5748,101.3981,101.4275,88536.0
2024-01-09 14:20:00,103.32,103.41,103.3,103.39,96081.0,101.4275,101.5159,101.4079,101.4963,96081.0
2024-01-09 14:30:00,103.39,103.45,103.32,103.4,136069.0,101.4963,101.5552,101.4275,101.5061,136069.0
2024-01-09 14:40:00,103.41,103.54,103.33,103.49,141802.0,101.5159,101.6435,101.4374,101.5944,141802.0
2024-01-09 14:50:00,103.49,103.57,103.37,103.42,156342.0,101.5944,101.673,101.4766,101.5257,156342.0
2024-01-09 15:00:00,103.43,103.6,103.38,103.46,125660.0,101.5355,101.7024,101.4864,101.565,125660.0
2024-01-09 15:10:00,103.47,103.5,103.38,103.47,122240.0,101.5748,101.6042,101.4864,101.5748,122240.0
2024-01-09 15:20:00,103.47,103.56,103.38,103.48,88301.0,101.5748,101.6631,101.4864,101.5846,88301.0
2024-01-09 15:30:00,103.49,103.51,103.4,103.48,137017.0,101.5944,101.6141,101.5061,101.5846,137017.0
2024-01-09 15:40:00,103.49,103.66,103.45,103.53,165328.0,101.5944,101.7613,101.5552,101.6337,165328.0
2024-01-09 15:50:00,103.54,103.76,103.47,103.64,566614.0,101.6435,101.8595,101.5748,101.7417,566614.0
2024-01-10 09:30:00,103.09,103.49,102.91,102.91,267760.0,101.5913,101.9855,101.4139,101.4139,267760.0
2024-01-10 09:40:00,102.9,103.23,102.72,103.19,187262.0,101.404,101.7292,101.2267,101.6898,187262.0
2024-01-10 09:50:00,103.17,103.53,102.97,103.53,143477.0,101.6701,102.0249,101.473,102.0249,143477.0
2024-01-10 10:00:00,103.54,103.94,103.33,103.82,174287.0,102.0347,102.4289,101.8278,102.3107,174287.0
2024-01-10 10:10:00,103.86,103.88,103.62,103.63,98360.0,102.3501,102.3698,102.1136,102.1234,98360.0
2024-01-10 10:20:00,103.62,103.73,103.52,103.69,118578.0,102.1136,102.222,102.015,102.1826,118578.0
2024-01-10 10:30:00,103.69,103.79,103.63,103.76,81510.0,102.1826,102.2811,102.1234,102.2515,81510.0
2024-01-10 10:40:00,103.76,103.85,103.66,103.76,95506.0,102.2515,102.3402,102.153,102.2515,95506.0
2024-01-10 10:50:00,103.75,103.76,103.61,103.74,99481.0,102.2417,102.2515,102.1037,102.2318,99481.0
2024-01-10 11:00:00,103.75,103.82,103.69,103.79,97430.0,102.2417,102.3107,102.1826,102.2811,97430.0
2024-01-10 11:10:00,103.79,103.81,103.47,103.63,110976.0,102.2811,102.3008,101.9658,102.1234,110976.0
2024-01-10 11:20:00,103.62,103.9,103.62,103.89,81213.0,102.1136,102.3895,102.1136,102.3797,81213.0
2024-01-10 11:30:00,103.89,104.07,103.84,103.84,101829.0,102.3797,102.557,102.3304,102.3304,101829.0
2024-01-10 11:40:00,103.84,103.91,103.72,103.76,77786.0,102.3304,102.3994,102.2121,102.2515,77786.0
2024-01-10 11:50:00,103.75,103.8,103.65,103.67,70463.0,102.2417,102.291,102.1431,102.1629,70463.0
2024-01-10 12:00:00,103.66,103.78,103.62,103.64,84876.0,102.153,102.2713,102.1136,102.1333,84876.0
2024-01-10 12:10:00,103.65,103.76,103.59,103.64,69570.0,102.1431,102.2515,102.084,102.1333,69570.0
2024-01-10 12:20:00,103.64,103.64,103.51,103.6,72101.0,102.1333,102.1333,102.0052,102.0939,72101.0
2024-01-10 12:30:00,103.61,103.64,103.54,103.64,44670.0,102.1037,102.1333,102.0347,102.1333,44670.0
2024-01-10 12:40:00,103.62,103.65,103.42,103.63,74373.0,102.1136,102.1431,101.9165,102.1234,74373.0
2024-01-10 12:50:00,103.64,103.7,103.59,103.6,56554.0,102.1333,102.1924,102.084,102.0939,56554.0
2024-01-10 13:00:00,103.6,103.75,103.56,103.59,50687.0,102.0939,102.2417,102.0545,102.084,50687.0
2024-01-10 13:10:00,103.57,103.69,103.51,103.59,58396.0,102.0643,102.1826,102.0052,102.084,58396.0
2024-01-10 13:20:00,103.59,103.68,103.48,103.67,128418.0,102.084,102.1727,101.9756,102.1629,128418.0
2024-01-10 13:30:00,103.68,103.87,103.66,103.78,64764.0,102.1727,102.3599,102.153,102.2713,64764.0
2024-01-10 13:40:00,103.79,103.83,103.68,103.77,53353.0,102.2811,102.3205,102.1727,102.2614,53353.0
2024-01-10 13:50:00,103.78,103.79,103.72,103.76,52123.0,102.2713,102.2811,102.2121,102.2515,52123.0
2024-01-10 14:00:00,103.76,103.87,103.71,103.84,108003.0,102.2515,102.3599,102.2023,102.3304,108003.0
2024-01-10 14:10:00,103.83,104.01,103.8,104.0,107492.0,102.3205,102.4979,102.291,102.4881,107492.0
2024-01-10 14:20:00,104.0,104.01,103.84,103.88,124300.0,102.4881,102.4979,102.3304,102.3698,124300.0
2024-01-10 14:30:00,103.88,103.92,103.73,103.77,107704.0,102.3698,102.4092,102.222,102.2614,107704.0
2024-01-10 14:40:00,103.76,103.88,103.76,103.8,45951.0,102.2515,102.3698,102.2515,102.291,45951.0
2024-01-10 14:50:00,103.81,103.88,103.74,103.85,120848.0,102.3008,102.3698,102.2318,102.3402,120848.0
2024-01-10 15:00:00,103.85,103.9,103.8,103.9,98630.0,102.3402,102.3895,102.291,102.3895,98630.0
2024-01-10 15:10:00,103.89,103.91,103.68,103.71,152832.0,102.3797,102.3994,102.1727,102.2023,152832.0
2024-01-10 15:20:00,103.72,103.74,103.56,103.65,147146.0,102.2121,102.2318,102.0545,102.1431,147146.0
2024-01-10 15:30:00,103.66,103.76,103.63,103.66,176526.0,102.153,102.2515,102.1234,102.153,176526.0
2024-01-10 15:40:00,103.66,103.74,103.48,103.68,326233.0,102.153,102.2318,101.9756,102.1727,326233.0
2024-01-10 15:50:00,103.67,104.0,103.51,103.91,758575.0,102.1629,102.4881,102.0052,102.3994,758575.0
2024-01-11 09:30:00,104.32,104.72,104.09,104.64,225493.0,102.8034,103.1976,102.5767,103.1188,225493.0
2024-01-11 09:40:00,104.65,104.65,104.01,104.08,110412.0,103.1286,103.1286,102.4979,102.5669,110412.0
2024-01-11 09:50:00,104.08,104.34,103.92,104.34,85840.0,102.5669,102.8231,102.4092,102.8231,85840.0
2024-01-11 10:00:00,104.35,104.36,103.72,103.72,91746.0,102.833,102.8428,102.2121,102.2121,91746.0
2024-01-11 10:10:00,103.71,103.83,103.54,103.78,71493.0,102.2023,102.3205,102.0347,102.2713,71493.0
2024-01-11 10:20:00,103.79,103.93,103.72,103.85,83874.0,102.2811,102.4191,102.2121,102.3402,83874.0
2024-01-11 10:30:00,103.84,103.95,103.64,103.95,83736.0,102.3304,102.4388,102.1333,102.4388,83736.0
2024-01-11 10:40:00,103.95,103.97,103.79,103.82,73606.0,102.4388,102.4585,102.2811,102.3107,73606.0
2024-01-11 10:50:00,103.84,103.84,103.7,103.8,68384.0,102.3304,102.3304,102.1924,102.291,68384.0
2024-01-11 11:00:00,103.82,104.09,103.79,104.07,84901.0,102.3107,102.5767,102.2811,102.557,84901.0
2024-01-11 11:10:00,104.07,104.14,103.8,103.96,135727.0,102.557,102.626,102.291,102.4486,135727.0
2024-01-11 11:20:00,103.96,104.11,103.84,103.95,80076.0,102.4486,102.5965,102.3304,102.4388,80076.0
2024-01-11 11:30:00,103.95,103.97,103.74,103.84,77005.0,102.4388,102.4585,102.2318,102.3304,77005.0
2024-01-11 11:40:00,103.85,103.96,103.68,103.92,83360.0,102.3402,102.4486,102.1727,102.4092,83360.0
2024-01-11 11:50:00,103.91,103.95,103.75,103.77,65272.0,102.3994,102.4388,102.2417,102.2614,65272.0
2024-01-11 12:00:00,103.78,104.0,103.78,103.99,55745.0,102.2713,102.4881,102.2713,102.4782,55745.0
2024-01-11 12:10:00,104.0,104.09,103.89,103.97,73081.0,102.4881,102.5767,102.3797,102.4585,73081.0
2024-01-11 12:20:00,103.98,104.11,103.94,103.97,41591.0,102.4683,102.5965,102.4289,102.4585,41591.0
2024-01-11 12:30:00,103.98,104.06,103.87,103.92,59551.0,102.4683,102.5472,102.3599,102.4092,59551.0
2024-01-11 12:40:00,103.92,104.19,103.92,104.18,56888.0,102.4092,102.6753,102.4092,102.6654,56888.0
2024-01-11 12:50:00,104.17,104.27,104.16,104.2,58713.0,102.6556,102.7541,102.6457,102.6851,58713.0
2024-01-11 13:00:00,104.19,104.36,104.14,104.31,88717.0,102.6753,102.8428,102.626,102.7935,88717.0
2024-01-11 13:10:00,104.3,104.42,104.27,104.41,66487.0,102.7837,102.9019,102.7541,102.8921,66487.0
2024-01-11 13:20:00,104.41,104.41,104.29,104.29,62328.0,102.8921,102.8921,102.7738,102.7738,62328.0
2024-01-11 13:30:00,104.29,104.33,104.18,104.28,91635.0,102.7738,102.8133,102.6654,102.764,91635.0
2024-01-11 13:40:00,104.29,104.4,104.25,104.28,41962.0,102.7738,102.8822,102.7344,102.764,41962.0
2024-01-11 13:50:00,104.28,104.44,104.21,104.38,53049.0,102.764,102.9217,102.695,102.8625,53049.0
2024-01-11 14:00:00,104.38,104.45,104.21,104.23,52680.0,102.8625,102.9315,102.695,102.7147,52680.0
2024-01-11 14:10:00,104.23,104.32,104.12,104.14,50113.0,102.7147,102.8034,102.6063,102.626,50113.0
2024-01-11 14:20:00,104.15,104.36,104.15,104.33,58112.0,102.6359,102.8428,102.6359,102.8133,58112.0
2024-01-11 14:30:00,104.34,104.39,104.15,104.22,61291.0,102.8231,102.8724,102.6359,102.7049,61291.0
2024-01-11 14:40:00,104.21,104.51,104.21,104.5,81570.0,102.695,102.9906,102.695,102.9808,81570.0
2024-01-11 14:50:00,104.5,104.69,104.5,104.62,65193.0,102.9808,103.168,102.9808,103.099,65193.0
2024-01-11 15:00:00,104.63,104.65,104.56,104.58,72993.0,103.1089,103.1286,103.0399,103.0596,72993.0
2024-01-11 15:10:00,104.59,104.6,104.47,104.58,108004.0,103.0695,103.0793,102.9512,103.0596,108004.0
2024-01-11 15:20:00,104.59,104.83,104.57,104.7,137650.0,103.0695,103.306,103.0498,103.1779,137650.0
2024-01-11 15:30:00,104.71,104.78,104.6,104.72,145252.0,103.1877,103.2567,103.0793,103.1976,145252.0
2024-01-11 15:40:00,104.72,104.78,104.55,104.56,170771.0,103.1976,103.2567,103.0301,103.0399,170771.0
2024-01-11 15:50:00,104.55,104.84,104.44,104.76,585222.0,103.0301,103.3158,102.9217,103.237,585222.0
2024-01-12 09:30:00,105.1,106.34,105.08,106.29,405673.0,103.5721,104.794,103.5524,104.7448,405673.0
2024-01-12 09:40:00,106.27,106.28,105.75,105.76,243733.0,104.7251,104.7349,104.2126,104.2225,243733.0
2024-01-12 09:50:00,105.79,105.86,105.3,105.34,156282.0,104.252,104.321,103.7692,103.8086,156282.0
2024-01-12 10:00:00,105.35,105.53,105.24,105.43,202587.0,103.8184,103.9958,103.71,103.8973,202587.0
2024-01-12 10:10:00,105.4,105.53,105.08,105.13,152306.0,103.8677,103.9958,103.5524,103.6016,152306.0
2024-01-12 10:20:00,105.13,105.25,104.96,105.19,125650.0,103.6016,103.7199,103.4341,103.6608,125650.0
2024-01-12 10:30:00,105.17,105.51,105.15,105.36,140237.0,103.641,103.9761,103.6213,103.8283,140237.0
2024-01-12 10:40:00,105.36,105.48,105.21,105.23,64330.0,103.8283,103.9465,103.6805,103.7002,64330.0
2024-01-12 10:50:00,105.23,105.33,105.17,105.32,77766.0,103.7002,103.7987,103.641,103.7889,77766.0
2024-01-12 11:00:00,105.33,105.63,105.29,105.63,77943.0,103.7987,104.0944,103.7593,104.0944,77943.0
2024-01-12 11:10:00,105.62,105.66,105.46,105.58,76057.0,104.0845,104.1239,103.9268,104.0451,76057.0
2024-01-12 11:20:00,105.58,105.69,105.5,105.66,81899.0,104.0451,104.1535,103.9662,104.1239,81899.0
2024-01-12 11:30:00,105.65,105.77,105.51,105.62,185542.0,104.1141,104.2323,103.9761,104.0845,185542.0
2024-01-12 11:40:00,105.62,105.65,105.38,105.44,68323.0,104.0845,104.1141,103.848,103.9071,68323.0
2024-01-12 11:50:00,105.44,105.54,105.37,105.47,90879.0,103.9071,104.0057,103.8381,103.9367,90879.0
2024-01-12 12:00:00,105.47,105.56,105.33,105.51,112482.0,103.9367,104.0254,103.7987,103.9761,112482.0
2024-01-12 12:10:00,105.52,105.62,105.44,105.48,113604.0,103.986,104.0845,103.9071,103.9465,113604.0
2024-01-12 12:20:00,105.47,105.55,105.34,105.45,198168.0,103.9367,104.0155,103.8086,103.917,198168.0
2024-01-12 12:30:00,105.45,105.59,105.38,105.59,194754.0,103.917,104.0549,103.848,104.0549,194754.0
2024-01-12 12:40:00,105.59,105.73,105.56,105.72,147035.0,104.0549,104.1929,104.0254,104.1831,147035.0
2024-01-12 12:50:00,105.72,105.91,105.69,105.91,105064.0,104.1831,104.3703,104.1535,104.3703,105064.0
2024-01-12 13:00:00,105.91,106.03,105.9,106.03,92333.0,104.3703,104.4885,104.3604,104.4885,92333.0
2024-01-12 13:10:00,106.04,106.09,105.96,106.0,72166.0,104.4984,104.5477,104.4196,104.459,72166.0
2024-01-12 13:20:00,105.99,106.11,105.95,106.08,58950.0,104.4491,104.5674,104.4097,104.5378,58950.0
2024-01-12 13:30:00,106.08,106.18,106.06,106.17,132728.0,104.5378,104.6364,104.5181,104.6265,132728.0
2024-01-12 13:40:00,106.17,106.17,106.1,106.16,54465.0,104.6265,104.6265,104.5575,104.6167,54465.0
2024-01-12 13:50:00,106.16,106.35,106.13,106.34,154912.0,104.6167,104.8039,104.5871,104.794,154912.0
2024-01-12 14:00:00,106.34,106.41,106.26,106.39,121713.0,104.794,104.863,104.7152,104.8433,121713.0
2024-01-12 14:10:00,106.39,106.53,106.37,106.45,224955.0,104.8433,104.9813,104.8236,104.9024,224955.0
2024-01-12 14:20:00,106.45,106.54,106.41,106.52,138430.0,104.9024,104.9911,104.863,104.9714,138430.0
2024-01-12 14:30:00,106.52,106.53,106.38,106.49,134371.0,104.9714,104.9813,104.8335,104.9419,134371.0
2024-01-12 14:40:00,106.5,106.5,106.45,106.46,103258.0,104.9517,104.9517,104.9024,104.9123,103258.0
2024-01-12 14:50:00,106.47,106.47,106.26,106.34,217287.0,104.9221,104.9221,104.7152,104.794,217287.0
2024-01-12 15:00:00,106.34,106.51,106.22,106.36,179940.0,104.794,104.9616,104.6758,104.8137,179940.0
2024-01-12 15:10:00,106.36,106.37,106.24,106.32,120128.0,104.8137,104.8236,104.6955,104.7743,120128.0
2024-01-12 15:20:00,106.32,106.32,106.15,106.19,87557.0,104.7743,104.7743,104.6068,104.6462,87557.0
2024-01-12 15:30:00,106.18,106.24,106.09,106.16,157720.0,104.6364,104.6955,104.5477,104.6167,157720.0
2024-01-12 15:40:00,106.16,106.28,106.05,106.28,181633.0,104.6167,104.7349,104.5083,104.7349,181633.0
2024-01-12 15:50:00,106.28,106.7,106.23,106.6,853855.0,104.7349,105.1488,104.6856,105.0503,853855.0
2024-01-16 09:30:00,106.35,106.65,106.18,106.18,202331.0,104.8039,105.0995,104.6364,104.6364,202331.0
2024-01-16 09:40:00,106.19,106.2,105.68,105.75,132639.0,104.6462,104.6561,104.1436,104.2126,132639.0
2024-01-16 09:50:00,105.78,105.78,105.42,105.63,186913.0,104.2422,104.2422,103.8874,104.0944,186913.0
2024-01-16 10:00:00,105.61,105.95,105.56,105.92,112838.0,104.0746,104.4097,104.0254,104.3801,112838.0
2024-01-16 10:10:00,105.93,106.09,105.8,106.06,102351.0,104.39,104.5477,104.2619,104.5181,102351.0
2024-01-16 10:20:00,106.07,106.19,106.02,106.07,138828.0,104.528,104.6462,104.4787,104.528,138828.0
2024-01-16 10:30:00,106.07,106.2,105.91,105.95,123944.0,104.528,104.6561,104.3703,104.4097,123944.0
2024-01-16 10:40:00,105.95,106.09,105.9,106.09,142501.0,104.4097,104.5477,104.3604,104.5477,142501.0
2024-01-16 10:50:00,106.08,106.43,106.0,106.35,171281.0,104.5378,104.8827,104.459,104.8039,171281.0
2024-01-16 11:00:00,106.38,106.41,105.88,105.9,159228.0,104.8335,104.863,104.3407,104.3604,159228.0
2024-01-16 11:10:00,105.91,106.26,105.87,106.19,68331.0,104.3703,104.7152,104.3309,104.6462,68331.0
2024-01-16 11:20:00,106.21,106.45,106.19,106.35,80454.0,104.6659,104.9024,104.6462,104.8039,80454.0
2024-01-16 11:30:00,106.35,106.53,106.33,106.45,51491.0,104.8039,104.9813,104.7842,104.9024,51491.0
2024-01-16 11:40:00,106.45,106.51,106.29,106.34,38932.0,104.9024,104.9616,104.7448,104.794,38932.0
2024-01-16 11:50:00,106.33,106.38,106.21,106.23,71599.0,104.7842,104.8335,104.6659,104.6856,71599.0
2024-01-16 12:00:00,106.22,106.28,106.0,106.09,69271.0,104.6758,104.7349,104.459,104.5477,69271.0
2024-01-16 12:10:00,106.09,106.2,106.0,106.01,59000.0,104.5477,104.6561,104.459,104.4688,59000.0
2024-01-16 12:20:00,106.01,106.02,105.87,105.94,51564.0,104.4688,104.4787,104.3309,104.3999,51564.0
2024-01-16 12:30:00,105.93,105.96,105.83,105.88,50330.0,104.39,104.4196,104.2915,104.3407,50330.0
2024-01-16 12:40:00,105.88,105.96,105.8,105.84,93643.0,104.3407,104.4196,104.2619,104.3013,93643.0
2024-01-16 12:50:00,105.83,106.03,105.82,105.89,78875.0,104.2915,104.4885,104.2816,104.3506,78875.0
2024-01-16 13:00:00,105.89,106.01,105.87,105.95,77808.0,104.3506,104.4688,104.3309,104.4097,77808.0
2024-01-16 13:10:00,105.94,106.12,105.87,106.0,152442.0,104.3999,104.5772,104.3309,104.459,152442.0
2024-01-16 13:20:00,106.0,106.03,105.86,106.02,50690.0,104.459,104.4885,104.321,104.4787,50690.0
2024-01-16 13:30:00,106.02,106.22,106.02,106.1,88420.0,104.4787,104.6758,104.4787,104.5575,88420.0
2024-01-16 13:40:00,106.1,106.12,105.98,106.03,59986.0,104.5575,104.5772,104.4393,104.4885,59986.0
2024-01-16 13:50:00,106.02,106.15,105.92,106.13,92632.0,104.4787,104.6068,104.3801,104.5871,92632.0
2024-01-16 14:00:00,106.14,106.19,106.07,106.08,74253.0,104.5969,104.6462,104.528,104.5378,74253.0
2024-01-16 14:10:00,106.08,106.12,105.97,106.0,86428.0,104.5378,104.5772,104.4294,104.459,86428.0
2024-01-16 14:20:00,106.0,106.11,106.0,106.05,49393.0,104.459,104.5674,104.459,104.5083,49393.0
2024-01-16 14:30:00,106.05,106.11,106.0,106.08,77420.0,104.5083,104.5674,104.459,104.5378,77420.0
2024-01-16 14:40:00,106.09,106.18,106.03,106.16,63516.0,104.5477,104.6364,104.4885,104.6167,63516.0
2024-01-16 14:50:00,106.17,106.2,106.11,106.11,58232.0,104.6265,104.6561,104.5674,104.5674,58232.0
2024-01-16 15:00:00,106.12,106.19,106.1,106.18,69917.0,104.5772,104.6462,104.5575,104.6364,69917.0
2024-01-16 15:10:00,106.18,106.22,106.04,106.11,73206.0,104.6364,104.6758,104.4984,104.5674,73206.0
2024-01-16 15:20:00,106.11,106.13,106.02,106.05,82176.0,104.5674,104.5871,104.4787,104.5083,82176.0
2024-01-16 15:30:00,106.05,106.12,106.01,106.1,109517.0,104.5083,104.5772,104.4688,104.5575,109517.0
2024-01-16 15:40:00,106.09,106.24,106.08,106.21,113759.0,104.5477,104.6955,104.5378,104.6659,113759.0
2024-01-16 15:50:00,106.21,106.66,106.19,106.56,625782.0,104.6659,105.1094,104.6462,105.0108,625782.0
2024-01-17 09:30:00,106.46,107.5,106.0,106.53,406387.0,104.9123,105.9372,104.459,104.9813,406387.0
2024-01-17 09:40:00,106.51,106.55,105.9,106.28,213713.0,104.9616,105.001,104.3604,104.7349,213713.0
2024-01-17 09:50:00,106.24,106.3,105.85,105.97,92596.0,104.6955,104.7546,104.3112,104.4294,92596.0
2024-01-17 10:00:00,105.94,106.1,105.68,105.76,116713.0,104.3999,104.5575,104.1436,104.2225,116713.0
2024-01-17 10:10:00,105.74,105.91,105.7,105.86,136377.0,104.2028,104.3703,104.1633,104.321,136377.0
2024-01-17 10:20:00,105.85,106.0,105.8,105.83,144657.0,104.3112,104.459,104.2619,104.2915,144657.0
2024-01-17 10:30:00,105.82,105.97,105.72,105.82,124224.0,104.2816,104.4294,104.1831,104.2816,124224.0
2024-01-17 10:40:00,105.81,106.01,105.75,105.95,126067.0,104.2717,104.4688,104.2126,104.4097,126067.0
2024-01-17 10:50:00,105.95,106.25,105.94,106.11,108544.0,104.4097,104.7053,104.3999,104.5674,108544.0
2024-01-17 11:00:00,106.09,106.29,106.05,106.26,77494.0,104.5477,104.7448,104.5083,104.7152,77494.0
2024-01-17 11:10:00,106.25,106.53,106.23,106.52,132035.0,104.7053,104.9813,104.6856,104.9714,132035.0
2024-01-17 11:20:00,106.53,106.67,106.48,106.57,91564.0,104.9813,105.1192,104.932,105.0207,91564.0
2024-01-17 11:30:00,106.58,106.86,106.58,106.83,71940.0,105.0305,105.3065,105.0305,105.2769,71940.0
2024-01-17 11:40:00,106.84,106.95,106.74,106.76,90038.0,105.2868,105.3952,105.1882,105.2079,90038.0
2024-01-17 11:50:00,106.77,106.86,106.64,106.81,77869.0,105.2178,105.3065,105.0897,105.2572,77869.0
2024-01-17 12:00:00,106.83,106.84,106.53,106.55,119851.0,105.2769,105.2868,104.9813,105.001,119851.0
2024-01-17 12:10:00,106.55,106.68,106.49,106.58,104698.0,105.001,105.1291,104.9419,105.0305,104698.0
2024-01-17 12:20:00,106.59,106.59,106.37,106.41,55478.0,105.0404,105.0404,104.8236,104.863,55478.0
2024-01-17 12:30:00,106.39,106.46,106.35,106.44,31975.0,104.8433,104.9123,104.8039,104.8926,31975.0
2024-01-17 12:40:00,106.43,106.52,106.4,106.49,32027.0,104.8827,104.9714,104.8532,104.9419,32027.0
2024-01-17 12:50:00,106.5,106.62,106.46,106.55,40534.0,104.9517,105.07,104.9123,105.001,40534.0
2024-01-17 13:00:00,106.55,106.65,106.47,106.5,54126.0,105.001,105.0995,104.9221,104.9517,54126.0
2024-01-17 13:10:00,106.5,106.52,106.22,106.31,71937.0,104.9517,104.9714,104.6758,104.7645,71937.0
2024-01-17 13:20:00,106.28,106.28,106.08,106.14,70301.0,104.7349,104.7349,104.5378,104.5969,70301.0
2024-01-17 13:30:00,106.14,106.2,105.98,106.02,61470.0,104.5969,104.6561,104.4393,104.4787,61470.0
2024-01-17 13:40:00,106.02,106.06,105.91,105.94,60365.0,104.4787,104.5181,104.3703,104.3999,60365.0
2024-01-17 13:50:00,105.93,106.06,105.9,106.04,56471.0,104.39,104.5181,104.3604,104.4984,56471.0
2024-01-17 14:00:00,106.05,106.19,106.03,106.1,58476.0,104.5083,104.6462,104.4885,104.5575,58476.0
2024-01-17 14:10:00,106.09,106.12,105.99,106.04,60098.0,104.5477,104.5772,104.4491,104.4984,60098.0
2024-01-17 14:20:00,106.04,106.23,106.02,106.23,55553.0,104.4984,104.6856,104.4787,104.6856,55553.0
2024-01-17 14:30:00,106.24,106.33,106.19,106.31,65503.0,104.6955,104.7842,104.6462,104.7645,65503.0
2024-01-17 14:40:00,106.33,106.34,106.25,106.25,40990.0,104.7842,104.794,104.7053,104.7053,40990.0
2024-01-17 14:50:00,106.25,106.27,106.21,106.22,51155.0,104.7053,104.7251,104.6659,104.6758,51155.0
2024-01-17 15:00:00,106.21,106.25,106.07,106.13,72374.0,104.6659,104.7053,104.528,104.5871,72374.0
2024-01-17 15:10:00,106.13,106.16,105.97,106.11,99221.0,104.5871,104.6167,104.4294,104.5674,99221.0
2024-01-17 15:20:00,106.11,106.14,105.88,105.93,82763.0,104.5674,104.5969,104.3407,104.39,82763.0
2024-01-17 15:30:00,105.92,106.15,105.91,106.15,83458.0,104.3801,104.6068,104.3703,104.6068,83458.0
2024-01-17 15:40:00,106.15,106.19,106.09,106.11,93953.0,104.6068,104.6462,104.5477,104.5674,93953.0
2024-01-17 15:50:00,106.11,106.51,106.11,106.4,504388.0,104.5674,104.9616,104.5674,104.8532,504388.0
2024-01-18 09:30:00,106.99,107.08,106.62,107.07,263910.0,105.4346,105.5233,105.07,105.5134,263910.0
2024-01-18 09:40:00,107.04,107.48,106.98,107.39,179339.0,105.4839,105.9175,105.4247,105.8288,179339.0
2024-01-18 09:50:00,107.38,107.75,107.31,107.67,234591.0,105.8189,106.1835,105.7499,106.1047,234591.0
2024-01-18 10:00:00,107.67,107.73,107.25,107.26,177365.0,106.1047,106.1638,105.6908,105.7007,177365.0
2024-01-18 10:10:00,107.26,107.72,107.24,107.62,139840.0,105.7007,106.154,105.681,106.0554,139840.0
2024-01-18 10:20:00,107.62,107.83,107.49,107.75,128595.0,106.0554,106.2624,105.9273,106.1835,128595.0
2024-01-18 10:30:00,107.74,108.16,107.69,108.05,211497.0,106.1737,106.5876,106.1244,106.4792,211497.0
2024-01-18 10:40:00,108.06,108.23,107.98,108.22,214214.0,106.489,106.6566,106.4102,106.6467,214214.0
2024-01-18 10:50:00,108.23,108.43,108.12,108.21,400734.0,106.6566,106.8537,106.5482,106.6369,400734.0
2024-01-18 11:00:00,108.2,108.28,107.88,108.25,178550.0,106.627,106.7058,106.3116,106.6763,178550.0
2024-01-18 11:10:00,108.26,108.46,108.16,108.44,117675.0,106.6861,106.8832,106.5876,106.8635,117675.0
2024-01-18 11:20:00,108.45,108.48,108.35,108.45,160691.0,106.8734,106.9029,106.7748,106.8734,160691.0
2024-01-18 11:30:00,108.44,108.52,108.31,108.31,94406.0,106.8635,106.9423,106.7354,106.7354,94406.0
2024-01-18 11:40:00,108.31,108.62,108.28,108.59,266988.0,106.7354,107.0409,106.7058,107.0113,266988.0
2024-01-18 11:50:00,108.59,108.59,108.19,108.32,164556.0,107.0113,107.0113,106.6171,106.7453,164556.0
2024-01-18 12:00:00,108.32,108.36,108.02,108.22,103756.0,106.7453,106.7847,106.4496,106.6467,103756.0
2024-01-18 12:10:00,108.21,108.24,108.02,108.12,102562.0,106.6369,106.6664,106.4496,106.5482,102562.0
2024-01-18 12:20:00,108.12,108.14,107.88,107.95,283913.0,106.5482,106.5679,106.3116,106.3806,283913.0
2024-01-18 12:30:00,107.96,107.98,107.72,107.86,82034.0,106.3905,106.4102,106.154,106.2919,82034.0
2024-01-18 12:40:00,107.85,108.04,107.81,108.04,94481.0,106.2821,106.4693,106.2427,106.4693,94481.0
2024-01-18 12:50:00,108.03,108.1,107.93,108.03,52962.0,106.4595,106.5284,106.3609,106.4595,52962.0
2024-01-18 13:00:00,108.04,108.05,107.84,107.9,69143.0,106.4693,106.4792,106.2722,106.3314,69143.0
2024-01-18 13:10:00,107.91,108.03,107.84,107.88,72727.0,106.3412,106.4595,106.2722,106.3116,72727.0
2024-01-18 13:20:00,107.91,108.06,107.86,107.93,67721.0,106.3412,106.489,106.2919,106.3609,67721.0
2024-01-18 13:30:00,107.93,108.06,107.9,107.98,52749.0,106.3609,106.489,106.3314,106.4102,52749.0
2024-01-18 13:40:00,107.98,108.14,107.93,108.13,63955.0,106.4102,106.5679,106.3609,106.558,63955.0
2024-01-18 13:50:00,108.13,108.26,108.09,108.23,44691.0,106.558,106.6861,106.5186,106.6566,44691.0
2024-01-18 14:00:00,108.24,108.46,108.24,108.45,37352.0,106.6664,106.8832,106.6664,106.8734,37352.0
2024-01-18 14:10:00,108.45,108.53,108.4,108.45,62160.0,106.8734,106.9522,106.8241,106.8734,62160.0
2024-01-18 14:20:00,108.45,108.61,108.43,108.54,52898.0,106.8734,107.031,106.8537,106.9621,52898.0
2024-01-18 14:30:00,108.54,108.68,108.53,108.58,83277.0,106.9621,107.1,106.9522,107.0015,83277.0
2024-01-18 14:40:00,108.59,108.61,108.45,108.54,85402.0,107.0113,107.031,106.8734,106.9621,85402.0
2024-01-18 14:50:00,108.54,108.76,108.51,108.76,91918.0,106.9621,107.1789,106.9325,107.1789,91918.0
2024-01-18 15:00:00,108.76,108.78,108.63,108.72,95656.0,107.1789,107.1986,107.0507,107.1394,95656.0
2024-01-18 15:10:00,108.72,108.82,108.56,108.57,140897.0,107.1394,107.238,106.9818,106.9916,140897.0
2024-01-18 15:20:00,108.57,108.66,108.5,108.61,157414.0,106.9916,107.0803,106.9226,107.031,157414.0
2024-01-18 15:30:00,108.62,108.67,108.45,108.45,177688.0,107.0409,107.0902,106.8734,106.8734,177688.0
2024-01-18 15:40:00,108.45,108.69,108.42,108.66,157217.0,106.8734,107.1099,106.8438,107.0803,157217.0
2024-01-18 15:50:00,108.65,108.88,108.6,108.67,528948.0,107.0705,107.2971,107.0212,107.0902,528948.0
2024-01-19 09:30:00,109.37,109.58,109.02,109.48,694516.0,107.78,107.9869,107.4351,107.8884,694516.0
2024-01-19 09:40:00,109.48,109.87,109.27,109.73,205245.0,107.8884,108.2727,107.6814,108.1348,205245.0
2024-01-19 09:50:00,109.75,109.97,109.55,109.73,154066.0,108.1545,108.3713,107.9574,108.1348,154066.0
2024-01-19 10:00:00,109.72,109.87,109.39,109.46,171428.0,108.1249,108.2727,107.7997,107.8687,171428.0
2024-01-19 10:10:00,109.47,109.67,109.4,109.5,97980.0,107.8785,108.0756,107.8096,107.9081,97980.0
2024-01-19 10:20:00,109.55,109.6,109.33,109.55,79435.0,107.9574,108.0066,107.7406,107.9574,79435.0
2024-01-19 10:30:00,109.55,109.62,109.4,109.5,100982.0,107.9574,108.0264,107.8096,107.9081,100982.0
2024-01-19 10:40:00,109.5,109.59,109.41,109.41,76825.0,107.9081,107.9968,107.8194,107.8194,76825.0
2024-01-19 10:50:00,109.42,109.53,109.36,109.4,81224.0,107.8293,107.9377,107.7701,107.8096,81224.0
2024-01-19 11:00:00,109.4,109.63,109.36,109.58,120281.0,107.8096,108.0362,107.7701,107.9869,120281.0
2024-01-19 11:10:00,109.59,109.72,109.51,109.69,89669.0,107.9968,108.1249,107.918,108.0953,89669.0
2024-01-19 11:20:00,109.69,109.73,109.48,109.52,58287.0,108.0953,108.1348,107.8884,107.9278,58287.0
2024-01-19 11:30:00,109.52,109.64,109.48,109.64,58039.0,107.9278,108.0461,107.8884,108.0461,58039.0
2024-01-19 11:40:00,109.67,109.88,109.62,109.7,108511.0,108.0756,108.2826,108.0264,108.1052,108511.0
2024-01-19 11:50:00,109.7,109.76,109.63,109.74,53573.0,108.1052,108.1643,108.0362,108.1446,53573.0
2024-01-19 12:00:00,109.74,109.8,109.69,109.72,76970.0,108.1446,108.2037,108.0953,108.1249,76970.0
2024-01-19 12:10:00,109.72,109.79,109.63,109.64,77177.0,108.1249,108.1939,108.0362,108.0461,77177.0
2024-01-19 12:20:00,109.65,109.65,109.45,109.51,85605.0,108.0559,108.0559,107.8588,107.918,85605.0
2024-01-19 12:30:00,109.52,109.86,109.51,109.78,104816.0,107.9278,108.2629,107.918,108.184,104816.0
2024-01-19 12:40:00,109.78,109.97,109.71,109.88,95701.0,108.184,108.3713,108.115,108.2826,95701.0
2024-01-19 12:50:00,109.88,110.1,109.88,110.06,148029.0,108.2826,108.4994,108.2826,108.46,148029.0
2024-01-19 13:00:00,110.05,110.1,109.84,109.86,49770.0,108.4501,108.4994,108.2432,108.2629,49770.0
2024-01-19 13:10:00,109.87,109.96,109.78,109.81,45691.0,108.2727,108.3614,108.184,108.2136,45691.0
2024-01-19 13:20:00,109.8,109.94,109.8,109.91,62178.0,108.2037,108.3417,108.2037,108.3121,62178.0
2024-01-19 13:30:00,109.91,110.06,109.86,110.03,64897.0,108.3121,108.46,108.2629,108.4304,64897.0
2024-01-19 13:40:00,110.02,110.07,109.92,109.96,63502.0,108.4205,108.4698,108.322,108.3614,63502.0
2024-01-19 13:50:00,109.95,110.01,109.86,110.0,42376.0,108.3516,108.4107,108.2629,108.4008,42376.0
2024-01-19 14:00:00,110.01,110.19,110.01,110.16,77252.0,108.4107,108.5881,108.4107,108.5585,77252.0
2024-01-19 14:10:00,110.17,110.22,109.94,109.97,110037.0,108.5684,108.6176,108.3417,108.3713,110037.0
2024-01-19 14:20:00,109.97,110.02,109.57,109.59,167147.0,108.3713,108.4205,107.9771,107.9968,167147.0
2024-01-19 14:30:00,109.59,109.77,109.43,109.75,181354.0,107.9968,108.1742,107.8391,108.1545,181354.0
2024-01-19 14:40:00,109.75,110.02,109.75,109.94,209190.0,108.1545,108.4205,108.1545,108.3417,209190.0
2024-01-19 14:50:00,109.95,110.12,109.92,110.03,100943.0,108.3516,108.5191,108.322,108.4304,100943.0
2024-01-19 15:00:00,110.03,110.07,109.87,110.0,206583.0,108.4304,108.4698,108.2727,108.4008,206583.0
2024-01-19 15:10:00,110.0,110.04,109.85,109.86,192160.0,108.4008,108.4402,108.253,108.2629,192160.0
2024-01-19 15:20:00,109.86,109.92,109.78,109.81,105107.0,108.2629,108.322,108.184,108.2136,105107.0
2024-01-19 15:30:00,109.81,109.97,109.72,109.89,154049.0,108.2136,108.3713,108.1249,108.2924,154049.0
2024-01-19 15:40:00,109.89,109.93,109.72,109.92,171237.0,108.2924,108.3318,108.1249,108.322,171237.0
2024-01-19 15:50:00,109.92,109.92,109.54,109.69,560978.0,108.322,108.322,107.9475,108.0953,560978.0
2024-01-22 09:30:00,110.06,110.69,110.06,110.61,266191.0,108.46,109.0808,108.46,109.002,266191.0
2024-01-22 09:40:00,110.63,110.64,109.81,109.82,215495.0,109.0217,109.0315,108.2136,108.2234,215495.0
2024-01-22 09:50:00,109.82,109.82,109.27,109.76,211151.0,108.2234,108.2234,107.6814,108.1643,211151.0
2024-01-22 10:00:00,109.76,109.99,109.33,109.97,190781.0,108.1643,108.391,107.7406,108.3713,190781.0
2024-01-22 10:10:00,109.96,109.99,109.64,109.77,56548.0,108.3614,108.391,108.0461,108.1742,56548.0
2024-01-22 10:20:00,109.78,109.94,109.68,109.7,94084.0,108.184,108.3417,108.0855,108.1052,94084.0
2024-01-22 10:30:00,109.72,109.87,109.5,109.84,118940.0,108.1249,108.2727,107.9081,108.2432,118940.0
2024-01-22 10:40:00,109.83,109.98,109.72,109.87,152560.0,108.2333,108.3811,108.1249,108.2727,152560.0
2024-01-22 10:50:00,109.86,110.04,109.84,109.97,180347.0,108.2629,108.4402,108.2432,108.3713,180347.0
2024-01-22 11:00:00,109.96,110.27,109.87,110.27,75682.0,108.3614,108.6669,108.2727,108.6669,75682.0
2024-01-22 11:10:00,110.27,110.35,110.15,110.18,89060.0,108.6669,108.7457,108.5486,108.5782,89060.0
2024-01-22 11:20:00,110.18,110.33,110.11,110.21,65593.0,108.5782,108.726,108.5092,108.6078,65593.0
2024-01-22 11:30:00,110.21,110.25,110.09,110.18,54682.0,108.6078,108.6472,108.4895,108.5782,54682.0
2024-01-22 11:40:00,110.18,110.33,110.11,110.32,69218.0,108.5782,108.726,108.5092,108.7162,69218.0
2024-01-22 11:50:00,110.32,110.54,110.29,110.45,57478.0,108.7162,108.933,108.6866,108.8443,57478.0
2024-01-22 12:00:00,110.45,110.52,110.37,110.45,67156.0,108.8443,108.9133,108.7654,108.8443,67156.0
2024-01-22 12:10:00,110.45,110.6,110.42,110.55,78688.0,108.8443,108.9921,108.8147,108.9428,78688.0
2024-01-22 12:20:00,110.57,110.61,110.33,110.45,78689.0,108.9625,109.002,108.726,108.8443,78689.0
2024-01-22 12:30:00,110.45,110.56,110.42,110.5,89744.0,108.8443,108.9527,108.8147,108.8936,89744.0
2024-01-22 12:40:00,110.5,110.54,110.37,110.42,74064.0,108.8936,108.933,108.7654,108.8147,74064.0
2024-01-22 12:50:00,110.43,110.57,110.4,110.53,73520.0,108.8246,108.9625,108.795,108.9231,73520.0
2024-01-22 13:00:00,110.55,110.64,110.47,110.52,69141.0,108.9428,109.0315,108.864,108.9133,69141.0
2024-01-22 13:10:00,110.53,110.62,110.42,110.45,64225.0,108.9231,109.0118,108.8147,108.8443,64225.0
2024-01-22 13:20:00,110.44,110.54,110.34,110.35,50827.0,108.8344,108.933,108.7359,108.7457,50827.0
2024-01-22 13:30:00,110.35,110.45,110.35,110.4,54399.0,108.7457,108.8443,108.7457,108.795,54399.0
2024-01-22 13:40:00,110.39,110.45,110.31,110.4,37592.0,108.7852,108.8443,108.7063,108.795,37592.0
2024-01-22 13:50:00,110.41,110.52,110.38,110.47,39143.0,108.8049,108.9133,108.7753,108.864,39143.0
2024-01-22 14:00:00,110.47,110.6,110.47,110.57,42718.0,108.864,108.9921,108.864,108.9625,42718.0
2024-01-22 14:10:00,110.57,110.6,110.44,110.44,65368.0,108.9625,108.9921,108.8344,108.8344,65368.0
2024-01-22 14:20:00,110.44,110.56,110.4,110.5,61842.0,108.8344,108.9527,108.795,108.8936,61842.0
2024-01-22 14:30:00,110.5,110.6,110.45,110.51,66240.0,108.8936,108.9921,108.8443,108.9034,66240.0
2024-01-22 14:40:00,110.51,110.56,110.37,110.41,52699.0,108.9034,108.9527,108.7654,108.8049,52699.0
2024-01-22 14:50:00,110.41,110.45,110.37,110.41,49718.0,108.8049,108.8443,108.7654,108.8049,49718.0
2024-01-22 15:00:00,110.42,110.44,110.34,110.44,49251.0,108.8147,108.8344,108.7359,108.8344,49251.0
2024-01-22 15:10:00,110.44,110.51,110.42,110.5,73607.0,108.8344,108.9034,108.8147,108.8936,73607.0
2024-01-22 15:20:00,110.51,110.58,110.48,110.56,83232.0,108.9034,108.9724,108.8738,108.9527,83232.0
2024-01-22 15:30:00,110.56,110.59,110.42,110.42,89791.0,108.9527,108.9823,108.8147,108.8147,89791.0
2024-01-22 15:40:00,110.42,110.52,110.28,110.29,116799.0,108.8147,108.9133,108.6768,108.6866,116799.0
2024-01-22 15:50:00,110.31,110.35,110.11,110.13,430217.0,108.7063,108.7457,108.5092,108.5289,430217.0
2024-01-23 09:30:00,110.29,110.3,109.86,110.03,210357.0,108.6866,108.6965,108.2629,108.4304,210357.0
2024-01-23 09:40:00,110.01,110.42,110.0,110.41,67636.0,108.4107,108.8147,108.4008,108.8049,67636.0
2024-01-23 09:50:00,110.45,110.5,110.24,110.31,106514.0,108.8443,108.8936,108.6373,108.7063,106514.0
2024-01-23 10:00:00,110.31,110.33,109.98,109.99,59023.0,108.7063,108.726,108.3811,108.391,59023.0
2024-01-23 10:10:00,109.96,110.04,109.86,109.9,64734.0,108.3614,108.4402,108.2629,108.3023,64734.0
2024-01-23 10:20:00,109.9,109.91,109.56,109.63,77493.0,108.3023,108.3121,107.9672,108.0362,77493.0
2024-01-23 10:30:00,109.63,109.95,109.59,109.95,62919.0,108.0362,108.3516,107.9968,108.3516,62919.0
2024-01-23 10:40:00,109.93,109.93,109.73,109.8,67190.0,108.3318,108.3318,108.1348,108.2037,67190.0
2024-01-23 10:50:00,109.8,110.02,109.79,109.97,114761.0,108.2037,108.4205,108.1939,108.3713,114761.0
2024-01-23 11:00:00,109.98,110.21,109.96,110.16,63750.0,108.3811,108.6078,108.3614,108.5585,63750.0
2024-01-23 11:10:00,110.16,110.35,110.13,110.23,81113.0,108.5585,108.7457,108.5289,108.6275,81113.0
2024-01-23 11:20:00,110.22,110.45,110.21,110.45,101622.0,108.6176,108.8443,108.6078,108.8443,101622.0
2024-01-23 11:30:00,110.45,110.73,110.39,110.7,128164.0,108.8443,109.1202,108.7852,109.0907,128164.0
2024-01-23 11:40:00,110.7,111.1,110.68,110.95,275419.0,109.0907,109.4848,109.0709,109.337,275419.0
2024-01-23 11:50:00,110.95,111.12,110.83,111.04,152415.0,109.337,109.5045,109.2188,109.4257,152415.0
2024-01-23 12:00:00,111.04,111.29,111.01,111.23,124767.0,109.4257,109.6721,109.3961,109.6129,124767.0
2024-01-23 12:10:00,111.23,111.32,111.11,111.32,117815.0,109.6129,109.7016,109.4947,109.7016,117815.0
2024-01-23 12:20:00,111.32,111.43,111.25,111.42,168844.0,109.7016,109.81,109.6327,109.8002,168844.0
2024-01-23 12:30:00,111.42,111.45,111.15,111.21,114717.0,109.8002,109.8297,109.5341,109.5932,114717.0
2024-01-23 12:40:00,111.21,111.42,111.2,111.36,79454.0,109.5932,109.8002,109.5834,109.7411,79454.0
2024-01-23 12:50:00,111.36,111.73,111.36,111.66,272747.0,109.7411,110.1057,109.7411,110.0367,272747.0
2024-01-23 13:00:00,111.67,111.72,111.56,111.62,131661.0,110.0465,110.0958,109.9381,109.9973,131661.0
2024-01-23 13:10:00,111.63,111.8,111.56,111.8,113430.0,110.0071,110.1747,109.9381,110.1747,113430.0
2024-01-23 13:20:00,111.8,112.13,111.74,112.02,243312.0,110.1747,110.4999,110.1155,110.3915,243312.0
2024-01-23 13:30:00,112.03,112.03,111.67,111.78,90202.0,110.4013,110.4013,110.0465,110.155,90202.0
2024-01-23 13:40:00,111.75,111.91,111.72,111.91,126086.0,110.1254,110.2831,110.0958,110.2831,126086.0
2024-01-23 13:50:00,111.91,111.97,111.82,111.95,103852.0,110.2831,110.3422,110.1944,110.3225,103852.0
2024-01-23 14:00:00,111.95,112.01,111.64,111.77,105127.0,110.3225,110.3816,110.017,110.1451,105127.0
2024-01-23 14:10:00,111.78,111.9,111.74,111.86,63820.0,110.155,110.2732,110.1155,110.2338,63820.0
2024-01-23 14:20:00,111.86,111.99,111.84,111.98,74218.0,110.2338,110.3619,110.2141,110.352,74218.0
2024-01-23 14:30:00,111.98,112.12,111.89,112.12,129150.0,110.352,110.49,110.2634,110.49,129150.0
2024-01-23 14:40:00,112.12,112.38,112.11,112.26,158251.0,110.49,110.7462,110.4802,110.628,158251.0
2024-01-23 14:50:00,112.26,112.4,112.17,112.32,108897.0,110.628,110.7659,110.5393,110.6871,108897.0
2024-01-23 15:00:00,112.32,112.51,112.31,112.47,152320.0,110.6871,110.8743,110.6772,110.8349,152320.0
2024-01-23 15:10:00,112.47,112.65,112.46,112.6,190224.0,110.8349,111.0123,110.8251,110.963,190224.0
2024-01-23 15:20:00,112.61,112.68,112.52,112.62,266156.0,110.9729,111.0419,110.8842,110.9827,266156.0
2024-01-23 15:30:00,112.61,112.61,111.95,111.96,341121.0,110.9729,110.9729,110.3225,110.3323,341121.0
2024-01-23 15:40:00,111.97,112.15,111.91,111.94,286499.0,110.3422,110.5196,110.2831,110.3126,286499.0
2024-01-23 15:50:00,111.93,111.97,111.72,111.82,843114.0,110.3028,110.3422,110.0958,110.1944,843114.0
2024-01-24 09:30:00,113.42,114.56,113.33,114.32,565291.0,111.7711,112.8945,111.6824,112.658,565291.0
2024-01-24 09:40:00,114.3,114.83,113.92,114.3,395558.0,112.6383,113.1606,112.2638,112.6383,395558.0
2024-01-24 09:50:00,114.31,114.92,114.26,114.69,293614.0,112.6482,113.2493,112.5989,113.0226,293614.0
2024-01-24 10:00:00,114.68,114.69,114.06,114.17,298896.0,113.0128,113.0226,112.4018,112.5102,298896.0
2024-01-24 10:10:00,114.17,114.65,114.03,114.65,133224.0,112.5102,112.9832,112.3722,112.9832,133224.0
2024-01-24 10:20:00,114.65,114.94,114.49,114.54,197358.0,112.9832,113.269,112.8256,112.8748,197358.0
2024-01-24 10:30:00,114.55,114.87,114.5,114.86,232247.0,112.8847,113.2,112.8354,113.1902,232247.0
2024-01-24 10:40:00,114.86,114.96,114.66,114.89,248656.0,113.1902,113.2887,112.9931,113.2197,248656.0
2024-01-24 10:50:00,114.89,114.9,114.64,114.87,132730.0,113.2197,113.2296,112.9734,113.2,132730.0
2024-01-24 11:00:00,114.87,114.94,114.77,114.81,137423.0,113.2,113.269,113.1015,113.1409,137423.0
2024-01-24 11:10:00,114.81,115.07,114.74,114.91,248286.0,113.1409,113.3971,113.0719,113.2394,248286.0
2024-01-24 11:20:00,114.87,115.36,114.87,115.1,190722.0,113.2,113.6829,113.2,113.4267,190722.0
2024-01-24 11:30:00,115.11,115.26,114.79,114.81,191387.0,113.4365,113.5844,113.1212,113.1409,191387.0
2024-01-24 11:40:00,114.81,114.83,114.66,114.77,93214.0,113.1409,113.1606,112.9931,113.1015,93214.0
2024-01-24 11:50:00,114.79,114.83,114.65,114.66,79752.0,113.1212,113.1606,112.9832,112.9931,79752.0
2024-01-24 12:00:00,114.67,114.94,114.63,114.94,97352.0,113.0029,113.269,112.9635,113.269,97352.0
2024-01-24 12:10:00,114.94,115.0,114.88,114.94,151022.0,113.269,113.3281,113.2099,113.269,151022.0
2024-01-24 12:20:00,114.94,115.08,114.9,115.05,124354.0,113.269,113.407,113.2296,113.3774,124354.0
2024-01-24 12:30:00,115.06,115.15,114.98,115.15,153164.0,113.3873,113.476,113.3084,113.476,153164.0
2024-01-24 12:40:00,115.15,115.38,115.1,115.31,154004.0,113.476,113.7026,113.4267,113.6336,154004.0
2024-01-24 12:50:00,115.31,115.37,115.26,115.36,102725.0,113.6336,113.6928,113.5844,113.6829,102725.0
2024-01-24 13:00:00,115.36,115.42,115.22,115.35,183176.0,113.6829,113.742,113.5449,113.673,183176.0
2024-01-24 13:10:00,115.34,115.34,114.87,114.96,126330.0,113.6632,113.6632,113.2,113.2887,126330.0
2024-01-24 13:20:00,114.96,115.04,114.83,115.04,63406.0,113.2887,113.3676,113.1606,113.3676,63406.0
2024-01-24 13:30:00,115.05,115.14,114.96,114.97,95778.0,113.3774,113.4661,113.2887,113.2986,95778.0
2024-01-24 13:40:00,114.96,115.14,114.93,114.97,81542.0,113.2887,113.4661,113.2592,113.2986,81542.0
2024-01-24 13:50:00,114.96,115.15,114.89,115.05,59608.0,113.2887,113.476,113.2197,113.3774,59608.0
2024-01-24 14:00:00,115.06,115.22,115.03,115.06,61088.0,113.3873,113.5449,113.3577,113.3873,61088.0
2024-01-24 14:10:00,115.03,115.15,114.99,115.08,107502.0,113.3577,113.476,113.3183,113.407,107502.0
2024-01-24 14:20:00,115.08,115.24,114.91,114.93,264964.0,113.407,113.5646,113.2394,113.2592,264964.0
2024-01-24 14:30:00,114.93,114.95,114.66,114.8,149278.0,113.2592,113.2789,112.9931,113.131,149278.0
2024-01-24 14:40:00,114.8,115.07,114.79,114.86,255094.0,113.131,113.3971,113.1212,113.1902,255094.0
2024-01-24 14:50:00,114.87,115.17,114.8,114.86,341733.0,113.2,113.4957,113.131,113.1902,341733.0
2024-01-24 15:00:00,114.87,114.88,114.45,114.46,192810.0,113.2,113.2099,112.7861,112.796,192810.0
2024-01-24 15:10:00,114.47,114.49,114.2,114.24,281050.0,112.8058,112.8256,112.5398,112.5792,281050.0
2024-01-24 15:20:00,114.24,114.27,114.04,114.26,150228.0,112.5792,112.6088,112.3821,112.5989,150228.0
2024-01-24 15:30:00,114.26,114.31,114.1,114.26,217322.0,112.5989,112.6482,112.4412,112.5989,217322.0
2024-01-24 15:40:00,114.26,114.45,114.18,114.26,251020.0,112.5989,112.7861,112.5201,112.5989,251020.0
2024-01-24 15:50:00,114.26,114.33,114.06,114.32,665987.0,112.5989,112.6679,112.4018,112.658,665987.0
2024-01-25 09:30:00,114.89,115.82,114.89,115.44,430120.0,113.2197,114.1362,113.2197,113.7617,430120.0
2024-01-25 09:40:00,115.42,115.86,115.27,115.33,329826.0,113.742,114.1756,113.5942,113.6533,329826.0
2024-01-25 09:50:00,115.35,115.48,115.02,115.25,141945.0,113.673,113.8012,113.3478,113.5745,141945.0
2024-01-25 10:00:00,115.23,115.26,114.65,114.91,206272.0,113.5548,113.5844,112.9832,113.2394,206272.0
2024-01-25 10:10:00,114.92,115.46,114.92,115.46,113989.0,113.2493,113.7815,113.2493,113.7815,113989.0
2024-01-25 10:20:00,115.47,115.9,115.47,115.89,158923.0,113.7913,114.2151,113.7913,114.2052,158923.0
2024-01-25 10:30:00,115.9,115.9,115.54,115.65,173808.0,114.2151,114.2151,113.8603,113.9687,173808.0
2024-01-25 10:40:00,115.66,115.84,115.48,115.54,117018.0,113.9785,114.1559,113.8012,113.8603,117018.0
2024-01-25 10:50:00,115.56,115.83,115.44,115.81,122126.0,113.88,114.1461,113.7617,114.1264,122126.0
2024-01-25 11:00:00,115.82,115.82,115.53,115.64,113541.0,114.1362,114.1362,113.8504,113.9588,113541.0
2024-01-25 11:10:00,115.65,115.87,115.65,115.84,97318.0,113.9687,114.1855,113.9687,114.1559,97318.0
2024-01-25 11:20:00,115.84,115.91,115.72,115.79,109817.0,114.1559,114.2249,114.0377,114.1067,109817.0
2024-01-25 11:30:00,115.8,116.13,115.77,116.03,247044.0,114.1165,114.4417,114.0869,114.3432,247044.0
2024-01-25 11:40:00,116.04,116.05,115.77,115.94,90648.0,114.353,114.3629,114.0869,114.2545,90648.0
2024-01-25 11:50:00,115.95,116.18,115.94,116.12,108996.0,114.2643,114.491,114.2545,114.4319,108996.0
2024-01-25 12:00:00,116.12,116.18,115.72,115.76,164094.0,114.4319,114.491,114.0377,114.0771,164094.0
2024-01-25 12:10:00,115.78,115.89,115.57,115.59,123555.0,114.0968,114.2052,113.8899,113.9096,123555.0
2024-01-25 12:20:00,115.58,115.66,115.29,115.46,208845.0,113.8997,113.9785,113.6139,113.7815,208845.0
2024-01-25 12:30:00,115.47,115.55,115.23,115.29,70920.0,113.7913,113.8701,113.5548,113.6139,70920.0
2024-01-25 12:40:00,115.29,115.32,115.12,115.14,70486.0,113.6139,113.6435,113.4464,113.4661,70486.0
2024-01-25 12:50:00,115.13,115.14,114.97,115.05,104820.0,113.4562,113.4661,113.2986,113.3774,104820.0
2024-01-25 13:00:00,115.06,115.42,115.02,115.32,166615.0,113.3873,113.742,113.3478,113.6435,166615.0
2024-01-25 13:10:00,115.33,115.37,115.15,115.16,87017.0,113.6533,113.6928,113.476,113.4858,87017.0
2024-01-25 13:20:00,115.16,115.34,115.16,115.3,103810.0,113.4858,113.6632,113.4858,113.6238,103810.0
2024-01-25 13:30:00,115.3,115.3,114.75,114.79,113418.0,113.6238,113.6238,113.0818,113.1212,113418.0
2024-01-25 13:40:00,114.79,115.05,114.71,114.91,83926.0,113.1212,113.3774,113.0424,113.2394,83926.0
2024-01-25 13:50:00,114.92,114.99,114.76,114.78,60425.0,113.2493,113.3183,113.0916,113.1113,60425.0
2024-01-25 14:00:00,114.73,114.75,114.51,114.56,90370.0,113.0621,113.0818,112.8453,112.8945,90370.0
2024-01-25 14:10:00,114.56,114.74,114.53,114.63,118444.0,112.8945,113.0719,112.865,112.9635,118444.0
2024-01-25 14:20:00,114.65,114.68,114.44,114.57,113676.0,112.9832,113.0128,112.7763,112.9044,113676.0
2024-01-25 14:30:00,114.57,114.61,114.35,114.44,71517.0,112.9044,112.9438,112.6876,112.7763,71517.0
2024-01-25 14:40:00,114.44,114.55,114.36,114.44,66707.0,112.7763,112.8847,112.6974,112.7763,66707.0
2024-01-25 14:50:00,114.46,114.64,114.43,114.57,123813.0,112.796,112.9734,112.7664,112.9044,123813.0
2024-01-25 15:00:00,114.57,114.67,114.4,114.66,90505.0,112.9044,113.0029,112.7369,112.9931,90505.0
2024-01-25 15:10:00,114.66,114.74,114.49,114.69,181110.0,112.9931,113.0719,112.8256,113.0226,181110.0
2024-01-25 15:20:00,114.7,114.93,114.59,114.91,174748.0,113.0325,113.2592,112.9241,113.2394,174748.0
2024-01-25 15:30:00,114.92,114.94,114.59,114.64,108577.0,113.2493,113.269,112.9241,112.9734,108577.0
2024-01-25 15:40:00,114.64,114.91,114.63,114.89,83117.0,112.9734,113.2394,112.9635,113.2197,83117.0
2024-01-25 15:50:00,114.91,115.05,114.81,115.03,485188.0,113.2394,113.3774,113.1409,113.3577,485188.0
2024-01-26 09:30:00,114.64,114.86,114.27,114.75,155000.0,112.9734,113.1902,112.6088,113.0818,155000.0
2024-01-26 09:40:00,114.75,115.04,114.65,114.99,104788.0,113.0818,113.3676,112.9832,113.3183,104788.0
2024-01-26 09:50:00,115.0,115.0,114.74,114.75,71592.0,113.3281,113.3281,113.0719,113.0818,71592.0
2024-01-26 10:00:00,114.74,115.1,114.52,115.06,67508.0,113.0719,113.4267,112.8551,113.3873,67508.0
2024-01-26 10:10:00,115.07,115.09,114.96,115.08,62520.0,113.3971,113.4168,113.2887,113.407,62520.0
2024-01-26 10:20:00,115.08,115.19,115.06,115.17,87061.0,113.407,113.5154,113.3873,113.4957,87061.0
2024-01-26 10:30:00,115.17,115.39,115.17,115.27,122960.0,113.4957,113.7125,113.4957,113.5942,122960.0
2024-01-26 10:40:00,115.26,115.4,115.24,115.33,66557.0,113.5844,113.7223,113.5646,113.6533,66557.0
2024-01-26 10:50:00,115.34,115.44,115.22,115.44,92648.0,113.6632,113.7617,113.5449,113.7617,92648.0
2024-01-26 11:00:00,115.43,115.48,115.14,115.2,148095.0,113.7519,113.8012,113.4661,113.5252,148095.0
2024-01-26 11:10:00,115.21,115.29,115.09,115.15,63753.0,113.5351,113.6139,113.4168,113.476,63753.0
2024-01-26 11:20:00,115.16,115.33,115.16,115.25,68345.0,113.4858,113.6533,113.4858,113.5745,68345.0
2024-01-26 11:30:00,115.25,115.34,115.15,115.18,56317.0,113.5745,113.6632,113.476,113.5055,56317.0
2024-01-26 11:40:00,115.19,115.25,115.1,115.19,81763.0,113.5154,113.5745,113.4267,113.5154,81763.0
2024-01-26 11:50:00,115.2,115.32,115.17,115.23,63470.0,113.5252,113.6435,113.4957,113.5548,63470.0
2024-01-26 12:00:00,115.23,115.3,115.17,115.18,63033.0,113.5548,113.6238,113.4957,113.5055,63033.0
2024-01-26 12:10:00,115.17,115.28,115.13,115.27,66238.0,113.4957,113.6041,113.4562,113.5942,66238.0
2024-01-26 12:20:00,115.27,115.31,115.1,115.12,89067.0,113.5942,113.6336,113.4267,113.4464,89067.0
2024-01-26 12:30:00,115.13,115.15,114.8,114.92,100411.0,113.4562,113.476,113.131,113.2493,100411.0
2024-01-26 12:40:00,114.94,115.0,114.72,114.73,49958.0,113.269,113.3281,113.0522,113.0621,49958.0
2024-01-26 12:50:00,114.71,114.75,114.61,114.71,47295.0,113.0424,113.0818,112.9438,113.0424,47295.0
2024-01-26 13:00:00,114.7,114.76,114.64,114.72,58259.0,113.0325,113.0916,112.9734,113.0522,58259.0
2024-01-26 13:10:00,114.71,114.77,114.63,114.68,57343.0,113.0424,113.1015,112.9635,113.0128,57343.0
2024-01-26 13:20:00,114.68,114.83,114.67,114.83,38496.0,113.0128,113.1606,113.0029,113.1606,38496.0
2024-01-26 13:30:00,114.83,114.87,114.75,114.8,39577.0,113.1606,113.2,113.0818,113.131,39577.0
2024-01-26 13:40:00,114.8,114.8,114.56,114.57,76234.0,113.131,113.131,112.8945,112.9044,76234.0
2024-01-26 13:50:00,114.57,114.71,114.56,114.7,40809.0,112.9044,113.0424,112.8945,113.0325,40809.0
2024-01-26 14:00:00,114.71,114.92,114.71,114.87,39869.0,113.0424,113.2493,113.0424,113.2,39869.0
2024-01-26 14:10:00,114.87,114.97,114.83,114.86,40534.0,113.2,113.2986,113.1606,113.1902,40534.0
2024-01-26 14:20:00,114.87,114.89,114.77,114.81,32826.0,113.2,113.2197,113.1015,113.1409,32826.0
2024-01-26 14:30:00,114.82,114.96,114.75,114.95,52257.0,113.1508,113.2887,113.0818,113.2789,52257.0
2024-01-26 14:40:00,114.96,115.14,114.95,115.09,73828.0,113.2887,113.4661,113.2789,113.4168,73828.0
2024-01-26 14:50:00,115.08,115.2,115.04,115.11,53342.0,113.407,113.5252,113.3676,113.4365,53342.0
2024-01-26 15:00:00,115.11,115.13,114.94,114.96,56065.0,113.4365,113.4562,113.269,113.2887,56065.0
2024-01-26 15:10:00,114.95,115.01,114.93,114.95,62235.0,113.2789,113.338,113.2592,113.2789,62235.0
2024-01-26 15:20:00,114.94,114.95,114.74,114.76,126014.0,113.269,113.2789,113.0719,113.0916,126014.0
2024-01-26 15:30:00,114.75,114.78,114.52,114.53,119580.0,113.0818,113.1113,112.8551,112.865,119580.0
2024-01-26 15:40:00,114.52,114.7,114.41,114.65,155797.0,112.8551,113.0325,112.7467,112.9832,155797.0
2024-01-26 15:50:00,114.64,114.75,114.54,114.66,404742.0,112.9734,113.0818,112.8748,112.9931,404742.0
2024-01-29 09:30:00,114.19,114.59,114.08,114.3,270310.0,112.5299,112.9241,112.4215,112.6383,270310.0
2024-01-29 09:40:00,114.3,114.44,113.91,114.03,113643.0,112.6383,112.7763,112.254,112.3722,113643.0
2024-01-29 09:50:00,114.03,114.14,113.76,113.82,120494.0,112.3722,112.4806,112.1062,112.1653,120494.0
2024-01-29 10:00:00,113.8,114.01,113.72,113.73,105265.0,112.1456,112.3525,112.0667,112.0766,105265.0
2024-01-29 10:10:00,113.73,113.86,113.55,113.57,115088.0,112.0766,112.2047,111.8992,111.9189,115088.0
2024-01-29 10:20:00,113.59,113.69,113.45,113.61,264415.0,111.9386,112.0372,111.8007,111.9583,264415.0
2024-01-29 10:30:00,113.62,113.73,113.47,113.52,148775.0,111.9682,112.0766,111.8204,111.8697,148775.0
2024-01-29 10:40:00,113.53,113.59,113.24,113.26,205670.0,111.8795,111.9386,111.5937,111.6134,205670.0
2024-01-29 10:50:00,113.26,113.44,113.07,113.25,184844.0,111.6134,111.7908,111.4262,111.6036,184844.0
2024-01-29 11:00:00,113.25,113.27,113.01,113.14,110805.0,111.6036,111.6233,111.3671,111.4952,110805.0
2024-01-29 11:10:00,113.13,113.27,113.11,113.19,70726.0,111.4853,111.6233,111.4656,111.5445,70726.0
2024-01-29 11:20:00,113.19,113.31,113.13,113.3,73275.0,111.5445,111.6627,111.4853,111.6529,73275.0
2024-01-29 11:30:00,113.33,113.33,113.05,113.32,89454.0,111.6824,111.6824,111.4065,111.6726,89454.0
2024-01-29 11:40:00,113.32,113.33,113.21,113.26,76798.0,111.6726,111.6824,111.5642,111.6134,76798.0
2024-01-29 11:50:00,113.27,113.45,113.24,113.45,78258.0,111.6233,111.8007,111.5937,111.8007,78258.0
2024-01-29 12:00:00,113.46,113.51,113.37,113.41,86555.0,111.8105,111.8598,111.7218,111.7613,86555.0
2024-01-29 12:10:00,113.41,113.53,113.38,113.43,67207.0,111.7613,111.8795,111.7317,111.781,67207.0
2024-01-29 12:20:00,113.43,113.52,113.39,113.42,76115.0,111.781,111.8697,111.7415,111.7711,76115.0
2024-01-29 12:30:00,113.41,113.64,113.39,113.54,112047.0,111.7613,111.9879,111.7415,111.8894,112047.0
2024-01-29 12:40:00,113.55,113.61,113.49,113.49,73300.0,111.8992,111.9583,111.8401,111.8401,73300.0
2024-01-29 12:50:00,113.5,113.55,113.41,113.42,44818.0,111.8499,111.8992,111.7613,111.7711,44818.0
2024-01-29 13:00:00,113.42,113.44,113.32,113.34,50047.0,111.7711,111.7908,111.6726,111.6923,50047.0
2024-01-29 13:10:00,113.34,113.38,113.27,113.28,40891.0,111.6923,111.7317,111.6233,111.6331,40891.0
2024-01-29 13:20:00,113.29,113.42,113.28,113.39,40699.0,111.643,111.7711,111.6331,111.7415,40699.0
2024-01-29 13:30:00,113.39,113.48,113.38,113.42,54598.0,111.7415,111.8302,111.7317,111.7711,54598.0
2024-01-29 13:40:00,113.43,113.5,113.37,113.48,49141.0,111.781,111.8499,111.7218,111.8302,49141.0
2024-01-29 13:50:00,113.48,113.51,113.34,113.34,39138.0,111.8302,111.8598,111.6923,111.6923,39138.0
2024-01-29 14:00:00,113.34,113.48,113.32,113.43,53573.0,111.6923,111.8302,111.6726,111.781,53573.0
2024-01-29 14:10:00,113.44,113.48,113.37,113.4,41495.0,111.7908,111.8302,111.7218,111.7514,41495.0
2024-01-29 14:20:00,113.41,113.43,113.35,113.36,47974.0,111.7613,111.781,111.7021,111.712,47974.0
2024-01-29 14:30:00,113.37,113.5,113.33,113.49,70259.0,111.7218,111.8499,111.6824,111.8401,70259.0
2024-01-29 14:40:00,113.5,113.54,113.4,113.41,57287.0,111.8499,111.8894,111.7514,111.7613,57287.0
2024-01-29 14:50:00,113.42,113.45,113.32,113.35,54393.0,111.7711,111.8007,111.6726,111.7021,54393.0
2024-01-29 15:00:00,113.35,113.62,113.35,113.57,115709.0,111.7021,111.9682,111.7021,111.9189,115709.0
2024-01-29 15:10:00,113.55,113.7,113.51,113.69,154039.0,111.8992,112.047,111.8598,112.0372,154039.0
2024-01-29 15:20:00,113.7,113.88,113.65,113.75,231752.0,112.047,112.2244,111.9978,112.0963,231752.0
2024-01-29 15:30:00,113.75,113.77,113.62,113.71,120319.0,112.0963,112.116,111.9682,112.0569,120319.0
2024-01-29 15:40:00,113.7,113.74,113.64,113.73,134642.0,112.047,112.0865,111.9879,112.0766,134642.0
2024-01-29 15:50:00,113.73,113.91,113.69,113.74,719281.0,112.0766,112.254,112.0372,112.0865,719281.0
2024-01-30 09:30:00,113.36,113.51,112.63,113.14,356124.0,111.712,111.8598,110.9926,111.4952,356124.0
2024-01-30 09:40:00,113.17,113.64,113.05,113.39,177969.0,111.5247,111.9879,111.4065,111.7415,177969.0
2024-01-30 09:50:00,113.4,113.61,113.3,113.58,137143.0,111.7514,111.9583,111.6529,111.9288,137143.0
2024-01-30 10:00:00,113.58,113.77,113.47,113.74,149625.0,111.9288,112.116,111.8204,112.0865,149625.0
2024-01-30 10:10:00,113.75,114.01,113.71,113.84,96608.0,112.0963,112.3525,112.0569,112.185,96608.0
2024-01-30 10:20:00,113.85,114.07,113.85,114.06,161481.0,112.1949,112.4117,112.1949,112.4018,161481.0
2024-01-30 10:30:00,114.06,114.4,114.04,114.4,128350.0,112.4018,112.7369,112.3821,112.7369,128350.0
2024-01-30 10:40:00,114.39,114.39,114.1,114.11,65374.0,112.727,112.727,112.4412,112.4511,65374.0
2024-01-30 10:50:00,114.1,114.19,113.96,114.07,138358.0,112.4412,112.5299,112.3033,112.4117,138358.0
2024-01-30 11:00:00,114.06,114.11,113.81,113.84,79578.0,112.4018,112.4511,112.1554,112.185,79578.0
2024-01-30 11:10:00,113.83,114.02,113.77,113.95,114165.0,112.1751,112.3624,112.116,112.2934,114165.0
2024-01-30 11:20:00,113.95,114.04,113.83,113.92,65718.0,112.2934,112.3821,112.1751,112.2638,65718.0
2024-01-30 11:30:00,113.95,113.97,113.75,113.78,73072.0,112.2934,112.3131,112.0963,112.1259,73072.0
2024-01-30 11:40:00,113.79,113.93,113.76,113.91,103060.0,112.1357,112.2737,112.1062,112.254,103060.0
2024-01-30 11:50:00,113.9,114.02,113.86,113.9,58343.0,112.2441,112.3624,112.2047,112.2441,58343.0
2024-01-30 12:00:00,113.91,114.04,113.85,113.88,83535.0,112.254,112.3821,112.1949,112.2244,83535.0
2024-01-30 12:10:00,113.87,113.91,113.75,113.83,66222.0,112.2146,112.254,112.0963,112.1751,66222.0
2024-01-30 12:20:00,113.82,113.96,113.7,113.73,87549.0,112.1653,112.3033,112.047,112.0766,87549.0
2024-01-30 12:30:00,113.72,113.79,113.63,113.76,72805.0,112.0667,112.1357,111.9781,112.1062,72805.0
2024-01-30 12:40:00,113.77,113.87,113.74,113.87,21282.0,112.116,112.2146,112.0865,112.2146,21282.0
2024-01-30 12:50:00,113.87,113.99,113.81,113.96,60148.0,112.2146,112.3328,112.1554,112.3033,60148.0
2024-01-30 13:00:00,113.98,113.99,113.7,113.78,92346.0,112.323,112.3328,112.047,112.1259,92346.0
2024-01-30 13:10:00,113.77,113.91,113.77,113.84,53512.0,112.116,112.254,112.116,112.185,53512.0
2024-01-30 13:20:00,113.85,113.9,113.79,113.83,48550.0,112.1949,112.2441,112.1357,112.1751,48550.0
2024-01-30 13:30:00,113.83,113.99,113.82,113.9,51571.0,112.1751,112.3328,112.1653,112.2441,51571.0
2024-01-30 13:40:00,113.9,113.94,113.76,113.8,95380.0,112.2441,112.2835,112.1062,112.1456,95380.0
2024-01-30 13:50:00,113.8,113.91,113.64,113.67,119334.0,112.1456,112.254,111.9879,112.0175,119334.0
2024-01-30 14:00:00,113.69,113.85,113.68,113.77,53404.0,112.0372,112.1949,112.0273,112.116,53404.0
2024-01-30 14:10:00,113.78,113.88,113.7,113.82,75942.0,112.1259,112.2244,112.047,112.1653,75942.0
2024-01-30 14:20:00,113.83,113.94,113.81,113.89,37730.0,112.1751,112.2835,112.1554,112.2343,37730.0
2024-01-30 14:30:00,113.89,113.98,113.88,113.96,51532.0,112.2343,112.323,112.2244,112.3033,51532.0
2024-01-30 14:40:00,113.96,114.03,113.94,113.95,64598.0,112.3033,112.3722,112.2835,112.2934,64598.0
2024-01-30 14:50:00,113.95,114.02,113.87,113.95,62427.0,112.2934,112.3624,112.2146,112.2934,62427.0
2024-01-30 15:00:00,113.94,113.98,113.83,113.83,87359.0,112.2835,112.323,112.1751,112.1751,87359.0
2024-01-30 15:10:00,113.83,113.98,113.82,113.96,81781.0,112.1751,112.323,112.1653,112.3033,81781.0
2024-01-30 15:20:00,113.95,114.04,113.87,114.01,97454.0,112.2934,112.3821,112.2146,112.3525,97454.0
2024-01-30 15:30:00,114.01,114.16,113.96,114.16,110495.0,112.3525,112.5004,112.3033,112.5004,110495.0
2024-01-30 15:40:00,114.16,114.3,114.16,114.22,136240.0,112.5004,112.6383,112.5004,112.5595,136240.0
2024-01-30 15:50:00,114.21,114.25,113.97,114.13,496206.0,112.5496,112.589,112.3131,112.4708,496206.0
2024-01-31 09:30:00,113.81,114.27,113.5,113.74,187418.0,112.1554,112.6088,111.8499,112.0865,187418.0
2024-01-31 09:40:00,113.74,113.74,113.0,113.29,206260.0,112.0865,112.0865,111.3572,111.643,206260.0
2024-01-31 09:50:00,113.29,113.78,113.21,113.54,188424.0,111.643,112.1259,111.5642,111.8894,188424.0
2024-01-31 10:00:00,113.54,113.61,113.18,113.34,116938.0,111.8894,111.9583,111.5346,111.6923,116938.0
2024-01-31 10:10:00,113.32,113.36,113.03,113.17,109115.0,111.6726,111.712,111.3868,111.5247,109115.0
2024-01-31 10:20:00,113.18,113.22,112.43,112.53,211813.0,111.5346,111.574,110.7955,110.894,211813.0
2024-01-31 10:30:00,112.51,112.63,112.18,112.39,139929.0,110.8743,110.9926,110.5491,110.7561,139929.0
2024-01-31 10:40:00,112.37,112.46,112.07,112.27,91639.0,110.7364,110.8251,110.4407,110.6378,91639.0
2024-01-31 10:50:00,112.26,112.27,112.02,112.04,84201.0,110.628,110.6378,110.3915,110.4112,84201.0
2024-01-31 11:00:00,112.04,112.48,112.04,112.47,120616.0,110.4112,110.8448,110.4112,110.8349,120616.0
2024-01-31 11:10:00,112.47,112.74,112.42,112.66,72979.0,110.8349,111.101,110.7856,111.0222,72979.0
2024-01-31 11:20:00,112.66,112.68,112.37,112.4,98198.0,111.0222,111.0419,110.7364,110.7659,98198.0
2024-01-31 11:30:00,112.41,112.67,112.35,112.64,88281.0,110.7758,111.032,110.7167,111.0024,88281.0
2024-01-31 11:40:00,112.68,112.69,112.45,112.65,79941.0,111.0419,111.0517,110.8152,111.0123,79941.0
2024-01-31 11:50:00,112.66,112.72,112.47,112.62,68098.0,111.0222,111.0813,110.8349,110.9827,68098.0
2024-01-31 12:00:00,112.6,112.66,112.5,112.53,94883.0,110.963,111.0222,110.8645,110.894,94883.0
2024-01-31 12:10:00,112.54,112.61,112.47,112.5,43451.0,110.9039,110.9729,110.8349,110.8645,43451.0
2024-01-31 12:20:00,112.49,112.6,112.43,112.54,31464.0,110.8546,110.963,110.7955,110.9039,31464.0
2024-01-31 12:30:00,112.54,112.6,112.36,112.42,62746.0,110.9039,110.963,110.7265,110.7856,62746.0
2024-01-31 12:40:00,112.42,112.51,112.33,112.37,41190.0,110.7856,110.8743,110.697,110.7364,41190.0
2024-01-31 12:50:00,112.36,112.5,112.36,112.45,58460.0,110.7265,110.8645,110.7265,110.8152,58460.0
2024-01-31 13:00:00,112.45,112.51,112.33,112.45,47078.0,110.8152,110.8743,110.697,110.8152,47078.0
2024-01-31 13:10:00,112.44,112.44,112.34,112.4,72368.0,110.8054,110.8054,110.7068,110.7659,72368.0
2024-01-31 13:20:00,112.41,112.43,112.16,112.21,67090.0,110.7758,110.7955,110.5294,110.5787,67090.0
2024-01-31 13:30:00,112.22,112.28,112.06,112.07,57602.0,110.5886,110.6477,110.4309,110.4407,57602.0
2024-01-31 13:40:00,112.07,112.3,112.05,112.28,50591.0,110.4407,110.6674,110.421,110.6477,50591.0
2024-01-31 13:50:00,112.28,112.49,112.26,112.45,38575.0,110.6477,110.8546,110.628,110.8152,38575.0
2024-01-31 14:00:00,112.49,112.54,112.1,112.35,73614.0,110.8546,110.9039,110.4703,110.7167,73614.0
2024-01-31 14:10:00,112.38,112.44,112.24,112.26,29933.0,110.7462,110.8054,110.6083,110.628,29933.0
2024-01-31 14:20:00,112.23,112.3,112.08,112.29,65990.0,110.5984,110.6674,110.4506,110.6575,65990.0
2024-01-31 14:30:00,112.3,112.68,112.2,112.6,68435.0,110.6674,111.0419,110.5688,110.963,68435.0
2024-01-31 14:40:00,112.63,112.68,112.47,112.5,81119.0,110.9926,111.0419,110.8349,110.8645,81119.0
2024-01-31 14:50:00,112.49,112.5,112.2,112.25,61622.0,110.8546,110.8645,110.5688,110.6181,61622.0
2024-01-31 15:00:00,112.23,112.24,111.68,111.93,137429.0,110.5984,110.6083,110.0564,110.3028,137429.0
2024-01-31 15:10:00,111.91,112.09,111.91,111.95,94543.0,110.2831,110.4604,110.2831,110.3225,94543.0
2024-01-31 15:20:00,111.96,112.22,111.96,112.14,77174.0,110.3323,110.5886,110.3323,110.5097,77174.0
2024-01-31 15:30:00,112.14,112.23,111.83,111.96,119123.0,110.5097,110.5984,110.2042,110.3323,119123.0
2024-01-31 15:40:00,111.95,111.98,111.81,111.91,156215.0,110.3225,110.352,110.1845,110.2831,156215.0
2024-01-31 15:50:00,111.91,112.02,111.67,111.67,529972.0,110.2831,110.3915,110.0465,110.0465,529972.0
2024-02-01 09:30:00,112.91,114.13,112.55,113.87,434189.0,111.2685,112.4708,110.9138,112.2146,434189.0
2024-02-01 09:40:00,113.85,114.51,113.71,114.18,199074.0,112.1949,112.8453,112.0569,112.5201,199074.0
2024-02-01 09:50:00,114.19,114.66,114.14,114.65,175118.0,112.5299,112.9931,112.4806,112.9832,175118.0
2024-02-01 10:00:00,114.6,115.19,114.36,115.05,207826.0,112.934,113.5154,112.6974,113.3774,207826.0
2024-02-01 10:10:00,115.07,115.08,114.77,115.03,144946.0,113.3971,113.407,113.1015,113.3577,144946.0
2024-02-01 10:20:00,115.04,115.24,114.76,115.23,172598.0,113.3676,113.5646,113.0916,113.5548,172598.0
2024-02-01 10:30:00,115.24,115.27,114.86,115.05,116162.0,113.5646,113.5942,113.1902,113.3774,116162.0
2024-02-01 10:40:00,115.04,115.07,114.7,114.73,133723.0,113.3676,113.3971,113.0325,113.0621,133723.0
2024-02-01 10:50:00,114.73,114.73,114.2,114.23,129766.0,113.0621,113.0621,112.5398,112.5693,129766.0
2024-02-01 11:00:00,114.25,114.37,114.1,114.28,101206.0,112.589,112.7073,112.4412,112.6186,101206.0
2024-02-01 11:10:00,114.26,114.31,113.96,114.29,132578.0,112.5989,112.6482,112.3033,112.6285,132578.0
2024-02-01 11:20:00,114.29,114.65,114.29,114.58,77540.0,112.6285,112.9832,112.6285,112.9142,77540.0
2024-02-01 11:30:00,114.58,114.83,114.53,114.81,100971.0,112.9142,113.1606,112.865,113.1409,100971.0
2024-02-01 11:40:00,114.86,114.95,114.74,114.95,77644.0,113.1902,113.2789,113.0719,113.2789,77644.0
2024-02-01 11:50:00,114.95,114.97,114.8,114.92,86772.0,113.2789,113.2986,113.131,113.2493,86772.0
2024-02-01 12:00:00,114.93,115.03,114.88,114.95,143189.0,113.2592,113.3577,113.2099,113.2789,143189.0
2024-02-01 12:10:00,114.95,115.13,114.91,114.92,68830.0,113.2789,113.4562,113.2394,113.2493,68830.0
2024-02-01 12:20:00,114.95,115.04,114.84,114.88,45386.0,113.2789,113.3676,113.1705,113.2099,45386.0
2024-02-01 12:30:00,114.87,115.17,114.81,115.17,85945.0,113.2,113.4957,113.1409,113.4957,85945.0
2024-02-01 12:40:00,115.18,115.36,115.1,115.35,80908.0,113.5055,113.6829,113.4267,113.673,80908.0
2024-02-01 12:50:00,115.37,115.55,115.25,115.42,110605.0,113.6928,113.8701,113.5745,113.742,110605.0
2024-02-01 13:00:00,115.42,115.46,114.91,115.11,67456.0,113.742,113.7815,113.2394,113.4365,67456.0
2024-02-01 13:10:00,115.11,115.24,115.08,115.14,107963.0,113.4365,113.5646,113.407,113.4661,107963.0
2024-02-01 13:20:00,115.14,115.35,115.09,115.31,57030.0,113.4661,113.673,113.4168,113.6336,57030.0
2024-02-01 13:30:00,115.31,115.45,115.08,115.15,74350.0,113.6336,113.7716,113.407,113.476,74350.0
2024-02-01 13:40:00,115.18,115.34,115.09,115.26,55915.0,113.5055,113.6632,113.4168,113.5844,55915.0
2024-02-01 13:50:00,115.26,115.44,115.22,115.37,54150.0,113.5844,113.7617,113.5449,113.6928,54150.0
2024-02-01 14:00:00,115.37,115.69,115.37,115.66,97196.0,113.6928,114.0081,113.6928,113.9785,97196.0
2024-02-01 14:10:00,115.67,115.76,115.5,115.59,79919.0,113.9884,114.0771,113.8209,113.9096,79919.0
2024-02-01 14:20:00,115.59,115.59,115.45,115.51,58346.0,113.9096,113.9096,113.7716,113.8307,58346.0
2024-02-01 14:30:00,115.5,115.52,115.35,115.4,75951.0,113.8209,113.8406,113.673,113.7223,75951.0
2024-02-01 14:40:00,115.41,115.51,115.36,115.48,84354.0,113.7322,113.8307,113.6829,113.8012,84354.0
2024-02-01 14:50:00,115.49,115.75,115.49,115.66,115692.0,113.811,114.0672,113.811,113.9785,115692.0
2024-02-01 15:00:00,115.67,115.78,115.59,115.78,153436.0,113.9884,114.0968,113.9096,114.0968,153436.0
2024-02-01 15:10:00,115.78,115.78,115.56,115.64,143220.0,114.0968,114.0968,113.88,113.9588,143220.0
2024-02-01 15:20:00,115.63,115.69,115.53,115.65,108562.0,113.949,114.0081,113.8504,113.9687,108562.0
2024-02-01 15:30:00,115.66,115.75,115.55,115.73,139206.0,113.9785,114.0672,113.8701,114.0475,139206.0
2024-02-01 15:40:00,115.73,115.76,115.6,115.6,244584.0,114.0475,114.0771,113.9194,113.9194,244584.0
2024-02-01 15:50:00,115.61,115.74,115.34,115.53,774057.0,113.9293,114.0574,113.6632,113.8504,774057.0
2024-02-02 09:30:00,115.82,116.41,115.61,116.01,387824.0,114.1362,114.7176,113.9293,114.3235,387824.0
2024-02-02 09:40:00,116.02,116.31,115.64,115.82,212767.0,114.3333,114.6191,113.9588,114.1362,212767.0
2024-02-02 09:50:00,115.84,115.88,115.43,115.48,94864.0,114.1559,114.1953,113.7519,113.8012,94864.0
2024-02-02 10:00:00,115.53,115.59,115.25,115.43,76531.0,113.8504,113.9096,113.5745,113.7519,76531.0
2024-02-02 10:10:00,115.44,115.88,115.42,115.58,165420.0,113.7617,114.1953,113.742,113.8997,165420.0
2024-02-02 10:20:00,115.58,115.59,115.25,115.43,52445.0,113.8997,113.9096,113.5745,113.7519,52445.0
2024-02-02 10:30:00,115.43,115.49,115.24,115.36,54366.0,113.7519,113.811,113.5646,113.6829,54366.0
2024-02-02 10:40:00,115.42,115.84,115.38,115.63,68156.0,113.742,114.1559,113.7026,113.949,68156.0
2024-02-02 10:50:00,115.66,115.84,115.55,115.7,77705.0,113.9785,114.1559,113.8701,114.018,77705.0
2024-02-02 11:00:00,115.7,115.78,115.54,115.66,53716.0,114.018,114.0968,113.8603,113.9785,53716.0
2024-02-02 11:10:00,115.71,115.83,115.48,115.52,106687.0,114.0278,114.1461,113.8012,113.8406,106687.0
2024-02-02 11:20:00,115.51,115.51,115.15,115.41,71752.0,113.8307,113.8307,113.476,113.7322,71752.0
2024-02-02 11:30:00,115.42,115.85,115.41,115.83,79950.0,113.742,114.1658,113.7322,114.1461,79950.0
2024-02-02 11:40:00,115.84,115.88,115.67,115.82,67347.0,114.1559,114.1953,113.9884,114.1362,67347.0
2024-02-02 11:50:00,115.82,115.84,115.59,115.69,61015.0,114.1362,114.1559,113.9096,114.0081,61015.0
2024-02-02 12:00:00,115.69,115.91,115.68,115.79,69785.0,114.0081,114.2249,113.9983,114.1067,69785.0
2024-02-02 12:10:00,115.77,116.13,115.76,116.12,82950.0,114.0869,114.4417,114.0771,114.4319,82950.0
2024-02-02 12:20:00,116.12,116.3,116.09,116.3,44574.0,114.4319,114.6092,114.4023,114.6092,44574.0
2024-02-02 12:30:00,116.3,116.48,116.23,116.44,84357.0,114.6092,114.7866,114.5403,114.7472,84357.0
2024-02-02 12:40:00,116.46,116.49,115.78,116.03,100666.0,114.7669,114.7965,114.0968,114.3432,100666.0
2024-02-02 12:50:00,116.01,116.33,115.93,116.31,69030.0,114.3235,114.6388,114.2446,114.6191,69030.0
2024-02-02 13:00:00,116.33,116.48,116.27,116.32,65828.0,114.6388,114.7866,114.5797,114.6289,65828.0
2024-02-02 13:10:00,116.32,116.46,116.29,116.39,51105.0,114.6289,114.7669,114.5994,114.6979,51105.0
2024-02-02 13:20:00,116.38,116.4,116.02,116.22,119499.0,114.6881,114.7078,114.3333,114.5304,119499.0
2024-02-02 13:30:00,116.23,116.25,115.92,116.1,99051.0,114.5403,114.56,114.2348,114.4121,99051.0
2024-02-02 13:40:00,116.11,116.16,115.84,115.94,67510.0,114.422,114.4713,114.1559,114.2545,67510.0
2024-02-02 13:50:00,115.93,116.07,115.83,115.95,44567.0,114.2446,114.3826,114.1461,114.2643,44567.0
2024-02-02 14:00:00,115.96,116.11,115.94,116.04,40710.0,114.2742,114.422,114.2545,114.353,40710.0
2024-02-02 14:10:00,116.03,116.17,115.92,116.11,50855.0,114.3432,114.4811,114.2348,114.422,50855.0
2024-02-02 14:20:00,116.11,116.18,116.01,116.1,48915.0,114.422,114.491,114.3235,114.4121,48915.0
2024-02-02 14:30:00,116.09,116.1,115.86,115.91,65815.0,114.4023,114.4121,114.1756,114.2249,65815.0
2024-02-02 14:40:00,115.91,116.04,115.91,115.99,46607.0,114.2249,114.353,114.2249,114.3037,46607.0
2024-02-02 14:50:00,115.99,116.03,115.74,115.83,77461.0,114.3037,114.3432,114.0574,114.1461,77461.0
2024-02-02 15:00:00,115.83,115.91,115.73,115.82,63489.0,114.1461,114.2249,114.0475,114.1362,63489.0
2024-02-02 15:10:00,115.84,115.93,115.72,115.87,92238.0,114.1559,114.2446,114.0377,114.1855,92238.0
2024-02-02 15:20:00,115.87,115.98,115.78,115.98,93704.0,114.1855,114.2939,114.0968,114.2939,93704.0
2024-02-02 15:30:00,115.98,116.02,115.85,115.89,86835.0,114.2939,114.3333,114.1658,114.2052,86835.0
2024-02-02 15:40:00,115.9,115.93,115.65,115.79,132011.0,114.2151,114.2446,113.9687,114.1067,132011.0
2024-02-02 15:50:00,115.77,115.96,115.74,115.79,374137.0,114.0869,114.2742,114.0574,114.1067,374137.0
2024-02-05 09:30:00,115.56,116.18,115.45,116.02,195815.0,113.88,114.491,113.7716,114.3333,195815.0
2024-02-05 09:40:00,116.04,116.11,115.63,115.65,71617.0,114.353,114.422,113.949,113.9687,71617.0
2024-02-05 09:50:00,115.65,116.11,115.62,116.11,84214.0,113.9687,114.422,113.9391,114.422,84214.0
2024-02-05 10:00:00,116.04,116.04,115.54,115.59,74534.0,114.353,114.353,113.8603,113.9096,74534.0
2024-02-05 10:10:00,115.58,115.6,114.81,114.87,118598.0,113.8997,113.9194,113.1409,113.2,118598.0
2024-02-05 10:20:00,114.87,115.18,114.77,115.0,91526.0,113.2,113.5055,113.1015,113.3281,91526.0
2024-02-05 10:30:00,114.98,115.25,114.91,115.13,92278.0,113.3084,113.5745,113.2394,113.4562,92278.0
2024-02-05 10:40:00,115.12,115.17,114.93,115.16,38834.0,113.4464,113.4957,113.2592,113.4858,38834.0
2024-02-05 10:50:00,115.18,115.22,115.05,115.19,39842.0,113.5055,113.5449,113.3774,113.5154,39842.0
2024-02-05 11:00:00,115.18,115.4,115.09,115.37,78855.0,113.5055,113.7223,113.4168,113.6928,78855.0
2024-02-05 11:10:00,115.35,115.39,115.21,115.39,57826.0,113.673,113.7125,113.5351,113.7125,57826.0
2024-02-05 11:20:00,115.4,115.43,115.26,115.31,53966.0,113.7223,113.7519,113.5844,113.6336,53966.0
2024-02-05 11:30:00,115.31,115.82,115.31,115.72,53882.0,113.6336,114.1362,113.6336,114.0377,53882.0
2024-02-05 11:40:00,115.7,115.7,115.46,115.51,63706.0,114.018,114.018,113.7815,113.8307,63706.0
2024-02-05 11:50:00,115.52,115.81,115.48,115.8,52065.0,113.8406,114.1264,113.8012,114.1165,52065.0
2024-02-05 12:00:00,115.81,115.91,115.73,115.83,88423.0,114.1264,114.2249,114.0475,114.1461,88423.0
2024-02-05 12:10:00,115.85,116.02,115.83,116.01,55926.0,114.1658,114.3333,114.1461,114.3235,55926.0
2024-02-05 12:20:00,116.02,116.2,115.92,116.16,109860.0,114.3333,114.5107,114.2348,114.4713,109860.0
2024-02-05 12:30:00,116.19,116.49,116.18,116.47,76776.0,114.5008,114.7965,114.491,114.7768,76776.0
2024-02-05 12:40:00,116.47,116.6,116.35,116.35,132504.0,114.7768,114.9049,114.6585,114.6585,132504.0
2024-02-05 12:50:00,116.34,116.35,116.12,116.25,59205.0,114.6487,114.6585,114.4319,114.56,59205.0
2024-02-05 13:00:00,116.26,116.32,116.16,116.25,50715.0,114.5698,114.6289,114.4713,114.56,50715.0
2024-02-05 13:10:00,116.25,116.39,116.22,116.38,48056.0,114.56,114.6979,114.5304,114.6881,48056.0
2024-02-05 13:20:00,116.37,116.38,116.2,116.2,53071.0,114.6782,114.6881,114.5107,114.5107,53071.0
2024-02-05 13:30:00,116.19,116.3,116.15,116.23,44064.0,114.5008,114.6092,114.4614,114.5403,44064.0
2024-02-05 13:40:00,116.24,116.27,116.12,116.22,34310.0,114.5501,114.5797,114.4319,114.5304,34310.0
2024-02-05 13:50:00,116.21,116.28,116.09,116.19,44811.0,114.5205,114.5895,114.4023,114.5008,44811.0
2024-02-05 14:00:00,116.19,116.28,116.12,116.22,62900.0,114.5008,114.5895,114.4319,114.5304,62900.0
2024-02-05 14:10:00,116.21,116.27,116.07,116.11,72578.0,114.5205,114.5797,114.3826,114.422,72578.0
2024-02-05 14:20:00,116.09,116.28,116.07,116.28,38063.0,114.4023,114.5895,114.3826,114.5895,38063.0
2024-02-05 14:30:00,116.29,116.42,116.25,116.33,50139.0,114.5994,114.7275,114.56,114.6388,50139.0
2024-02-05 14:40:00,116.34,116.34,116.21,116.28,44840.0,114.6487,114.6487,114.5205,114.5895,44840.0
2024-02-05 14:50:00,116.28,116.33,116.18,116.24,43173.0,114.5895,114.6388,114.491,114.5501,43173.0
2024-02-05 15:00:00,116.23,116.38,116.2,116.23,74032.0,114.5403,114.6881,114.5107,114.5403,74032.0
2024-02-05 15:10:00,116.23,116.3,116.18,116.27,59004.0,114.5403,114.6092,114.491,114.5797,59004.0
2024-02-05 15:20:00,116.28,116.5,116.26,116.44,86827.0,114.5895,114.8063,114.5698,114.7472,86827.0
2024-02-05 15:30:00,116.44,116.62,116.42,116.55,110015.0,114.7472,114.9246,114.7275,114.8556,110015.0
2024-02-05 15:40:00,116.57,116.72,116.46,116.64,191599.0,114.8753,115.0231,114.7669,114.9443,191599.0
2024-02-05 15:50:00,116.64,116.72,116.38,116.4,448158.0,114.9443,115.0231,114.6881,114.7078,448158.0
2024-02-06 09:30:00,116.74,116.95,116.56,116.72,181304.0,115.0428,115.2498,114.8655,115.0231,181304.0
2024-02-06 09:40:00,116.7,116.9,116.3,116.42,112147.0,115.0034,115.2005,114.6092,114.7275,112147.0
2024-02-06 09:50:00,116.41,116.45,116.11,116.24,96778.0,114.7176,114.7571,114.422,114.5501,96778.0
2024-02-06 10:00:00,116.22,116.3,115.79,115.82,91744.0,114.5304,114.6092,114.1067,114.1362,91744.0
2024-02-06 10:10:00,115.81,115.98,115.68,115.98,79055.0,114.1264,114.2939,113.9983,114.2939,79055.0
2024-02-06 10:20:00,115.98,116.11,115.8,115.96,107021.0,114.2939,114.422,114.1165,114.2742,107021.0
2024-02-06 10:30:00,115.96,116.08,115.87,115.96,85373.0,114.2742,114.3924,114.1855,114.2742,85373.0
2024-02-06 10:40:00,115.95,115.97,115.63,115.69,69819.0,114.2643,114.284,113.949,114.0081,69819.0
2024-02-06 10:50:00,115.7,115.9,115.69,115.77,66603.0,114.018,114.2151,114.0081,114.0869,66603.0
2024-02-06 11:00:00,115.76,115.91,115.7,115.77,75637.0,114.0771,114.2249,114.018,114.0869,75637.0
2024-02-06 11:10:00,115.77,115.87,115.71,115.82,69187.0,114.0869,114.1855,114.0278,114.1362,69187.0
2024-02-06 11:20:00,115.85,115.9,115.78,115.9,51137.0,114.1658,114.2151,114.0968,114.2151,51137.0
2024-02-06 11:30:00,115.9,115.96,115.82,115.91,54914.0,114.2151,114.2742,114.1362,114.2249,54914.0
2024-02-06 11:40:00,115.91,116.13,115.83,115.84,95750.0,114.2249,114.4417,114.1461,114.1559,95750.0
2024-02-06 11:50:00,115.84,115.89,115.45,115.45,106927.0,114.1559,114.2052,113.7716,113.7716,106927.0
2024-02-06 12:00:00,115.45,115.69,115.45,115.57,61233.0,113.7716,114.0081,113.7716,113.8899,61233.0
2024-02-06 12:10:00,115.57,115.72,115.52,115.69,103287.0,113.8899,114.0377,113.8406,114.0081,103287.0
2024-02-06 12:20:00,115.68,115.85,115.52,115.85,55962.0,113.9983,114.1658,113.8406,114.1658,55962.0
2024-02-06 12:30:00,115.85,115.89,115.69,115.86,35701.0,114.1658,114.2052,114.0081,114.1756,35701.0
2024-02-06 12:40:00,115.86,115.87,115.6,115.62,29833.0,114.1756,114.1855,113.9194,113.9391,29833.0
2024-02-06 12:50:00,115.61,115.73,115.6,115.67,35383.0,113.9293,114.0475,113.9194,113.9884,35383.0
2024-02-06 13:00:00,115.66,115.87,115.65,115.77,37421.0,113.9785,114.1855,113.9687,114.0869,37421.0
2024-02-06 13:10:00,115.76,115.78,115.68,115.72,34807.0,114.0771,114.0968,113.9983,114.0377,34807.0
2024-02-06 13:20:00,115.73,115.78,115.71,115.78,48240.0,114.0475,114.0968,114.0278,114.0968,48240.0
2024-02-06 13:30:00,115.78,115.83,115.72,115.8,52509.0,114.0968,114.1461,114.0377,114.1165,52509.0
2024-02-06 13:40:00,115.82,115.83,115.69,115.76,37855.0,114.1362,114.1461,114.0081,114.0771,37855.0
2024-02-06 13:50:00,115.76,115.86,115.7,115.86,69833.0,114.0771,114.1756,114.018,114.1756,69833.0
2024-02-06 14:00:00,115.86,115.87,115.53,115.56,46318.0,114.1756,114.1855,113.8504,113.88,46318.0
2024-02-06 14:10:00,115.56,115.6,115.42,115.46,57172.0,113.88,113.9194,113.742,113.7815,57172.0
2024-02-06 14:20:00,115.46,115.54,115.39,115.41,39627.0,113.7815,113.8603,113.7125,113.7322,39627.0
2024-02-06 14:30:00,115.4,115.43,115.24,115.29,52129.0,113.7223,113.7519,113.5646,113.6139,52129.0
2024-02-06 14:40:00,115.29,115.39,115.28,115.38,40630.0,113.6139,113.7125,113.6041,113.7026,40630.0
2024-02-06 14:50:00,115.4,115.4,115.29,115.37,33852.0,113.7223,113.7223,113.6139,113.6928,33852.0
2024-02-06 15:00:00,115.37,115.41,115.25,115.27,49465.0,113.6928,113.7322,113.5745,113.5942,49465.0
2024-02-06 15:10:00,115.28,115.37,115.23,115.28,59122.0,113.6041,113.6928,113.5548,113.6041,59122.0
2024-02-06 15:20:00,115.29,115.32,115.15,115.24,71972.0,113.6139,113.6435,113.476,113.5646,71972.0
2024-02-06 15:30:00,115.24,115.26,114.98,115.02,84989.0,113.5646,113.5844,113.3084,113.3478,84989.0
2024-02-06 15:40:00,115.02,115.21,114.98,115.09,111699.0,113.3478,113.5351,113.3084,113.4168,111699.0
2024-02-06 15:50:00,115.09,115.34,115.04,115.3,347471.0,113.4168,113.6632,113.3676,113.6238,347471.0
2024-02-07 09:30:00,115.8,116.29,115.73,115.91,132564.0,114.1165,114.5994,114.0475,114.2249,132564.0
2024-02-07 09:40:00,115.87,116.03,115.76,115.92,135930.0,114.1855,114.3432,114.0771,114.2348,135930.0
2024-02-07 09:50:00,115.94,116.0,115.3,115.77,91888.0,114.2545,114.3136,113.6238,114.0869,91888.0
2024-02-07 10:00:00,115.76,116.05,115.64,116.05,88137.0,114.0771,114.3629,113.9588,114.3629,88137.0
2024-02-07 10:10:00,116.06,116.29,116.04,116.21,106231.0,114.3727,114.5994,114.353,114.5205,106231.0
2024-02-07 10:20:00,116.26,116.59,116.16,116.51,182757.0,114.5698,114.895,114.4713,114.8162,182757.0
2024-02-07 10:30:00,116.52,116.52,116.23,116.26,70197.0,114.826,114.826,114.5403,114.5698,70197.0
2024-02-07 10:40:00,116.28,116.4,116.18,116.32,67196.0,114.5895,114.7078,114.491,114.6289,67196.0
2024-02-07 10:50:00,116.33,116.39,116.11,116.33,89934.0,114.6388,114.6979,114.422,114.6388,89934.0
2024-02-07 11:00:00,116.35,116.4,116.13,116.37,75299.0,114.6585,114.7078,114.4417,114.6782,75299.0
2024-02-07 11:10:00,116.38,116.47,116.28,116.33,42135.0,114.6881,114.7768,114.5895,114.6388,42135.0
2024-02-07 11:20:00,116.34,116.35,116.16,116.18,44396.0,114.6487,114.6585,114.4713,114.491,44396.0
2024-02-07 11:30:00,116.18,116.25,115.92,116.17,68021.0,114.491,114.56,114.2348,114.4811,68021.0
2024-02-07 11:40:00,116.18,116.24,116.13,116.16,59686.0,114.491,114.5501,114.4417,114.4713,59686.0
2024-02-07 11:50:00,116.17,116.3,116.16,116.2,70967.0,114.4811,114.6092,114.4713,114.5107,70967.0
2024-02-07 12:00:00,116.2,116.69,116.2,116.65,102993.0,114.5107,114.9936,114.5107,114.9542,102993.0
2024-02-07 12:10:00,116.65,116.84,116.55,116.83,106849.0,114.9542,115.1414,114.8556,115.1315,106849.0
2024-02-07 12:20:00,116.83,116.84,116.58,116.68,137247.0,115.1315,115.1414,114.8852,114.9837,137247.0
2024-02-07 12:30:00,116.68,116.74,116.58,116.69,76550.0,114.9837,115.0428,114.8852,114.9936,76550.0
2024-02-07 12:40:00,116.7,116.92,116.62,116.92,64135.0,115.0034,115.2202,114.9246,115.2202,64135.0
2024-02-07 12:50:00,116.91,116.99,116.88,116.98,81926.0,115.2104,115.2892,115.1808,115.2794,81926.0
2024-02-07 13:00:00,116.98,117.11,116.84,117.02,195902.0,115.2794,115.4075,115.1414,115.3188,195902.0
2024-02-07 13:10:00,117.04,117.17,117.02,117.04,122009.0,115.3385,115.4666,115.3188,115.3385,122009.0
2024-02-07 13:20:00,117.04,117.21,117.0,117.19,64475.0,115.3385,115.506,115.2991,115.4863,64475.0
2024-02-07 13:30:00,117.2,117.34,117.15,117.33,92203.0,115.4962,115.6341,115.4469,115.6243,92203.0
2024-02-07 13:40:00,117.34,117.37,117.15,117.2,102618.0,115.6341,115.6637,115.4469,115.4962,102618.0
2024-02-07 13:50:00,117.2,117.24,117.06,117.08,70333.0,115.4962,115.5356,115.3582,115.3779,70333.0
2024-02-07 14:00:00,117.07,117.12,116.92,117.01,65044.0,115.368,115.4173,115.2202,115.3089,65044.0
2024-02-07 14:10:00,117.01,117.15,116.95,117.06,115864.0,115.3089,115.4469,115.2498,115.3582,115864.0
2024-02-07 14:20:00,117.07,117.28,117.0,117.28,98985.0,115.368,115.575,115.2991,115.575,98985.0
2024-02-07 14:30:00,117.29,117.36,117.19,117.27,65535.0,115.5848,115.6538,115.4863,115.5651,65535.0
2024-02-07 14:40:00,117.28,117.54,117.27,117.47,106719.0,115.575,115.8312,115.5651,115.7622,106719.0
2024-02-07 14:50:00,117.48,117.59,117.29,117.34,78248.0,115.7721,115.8805,115.5848,115.6341,78248.0
2024-02-07 15:00:00,117.34,117.53,117.25,117.28,81539.0,115.6341,115.8214,115.5454,115.575,81539.0
2024-02-07 15:10:00,117.29,117.3,117.11,117.19,76090.0,115.5848,115.5947,115.4075,115.4863,76090.0
2024-02-07 15:20:00,117.17,117.35,117.15,117.27,107398.0,115.4666,115.644,115.4469,115.5651,107398.0
2024-02-07 15:30:00,117.28,117.32,117.14,117.17,84976.0,115.575,115.6144,115.437,115.4666,84976.0
2024-02-07 15:40:00,117.17,117.21,116.92,117.15,223204.0,115.4666,115.506,115.2202,115.4469,223204.0
2024-02-07 15:50:00,117.16,117.33,117.05,117.28,426623.0,115.4567,115.6243,115.3483,115.575,426623.0
2024-02-08 09:30:00,117.09,117.79,116.97,117.4,210568.0,115.3878,116.0776,115.2695,115.6932,210568.0
2024-02-08 09:40:00,117.44,117.45,116.89,117.31,56741.0,115.7327,115.7425,115.1907,115.6046,56741.0
2024-02-08 09:50:00,117.3,117.3,117.0,117.04,37880.0,115.5947,115.5947,115.2991,115.3385,37880.0
2024-02-08 10:00:00,117.1,117.26,116.95,116.96,56701.0,115.3976,115.5553,115.2498,115.2596,56701.0
2024-02-08 10:10:00,116.97,117.03,116.88,116.97,64370.0,115.2695,115.3286,115.1808,115.2695,64370.0
2024-02-08 10:20:00,116.96,117.0,116.52,116.59,94183.0,115.2596,115.2991,114.826,114.895,94183.0
2024-02-08 10:30:00,116.59,116.72,116.46,116.57,160157.0,114.895,115.0231,114.7669,114.8753,160157.0
2024-02-08 10:40:00,116.58,116.58,116.39,116.56,69160.0,114.8852,114.8852,114.6979,114.8655,69160.0
2024-02-08 10:50:00,116.55,116.59,116.46,116.51,64808.0,114.8556,114.895,114.7669,114.8162,64808.0
2024-02-08 11:00:00,116.51,116.68,116.4,116.63,51175.0,114.8162,114.9837,114.7078,114.9344,51175.0
2024-02-08 11:10:00,116.64,116.7,116.41,116.47,61418.0,114.9443,115.0034,114.7176,114.7768,61418.0
2024-02-08 11:20:00,116.47,116.51,116.28,116.29,40067.0,114.7768,114.8162,114.5895,114.5994,40067.0
2024-02-08 11:30:00,116.28,116.42,116.26,116.31,85945.0,114.5895,114.7275,114.5698,114.6191,85945.0
2024-02-08 11:40:00,116.31,116.44,116.15,116.16,55323.0,114.6191,114.7472,114.4614,114.4713,55323.0
2024-02-08 11:50:00,116.15,116.31,116.14,116.27,49148.0,114.4614,114.6191,114.4516,114.5797,49148.0
2024-02-08 12:00:00,116.28,116.31,116.16,116.21,42547.0,114.5895,114.6191,114.4713,114.5205,42547.0
2024-02-08 12:10:00,116.21,116.3,116.16,116.2,35953.0,114.5205,114.6092,114.4713,114.5107,35953.0
2024-02-08 12:20:00,116.2,116.27,116.17,116.19,32441.0,114.5107,114.5797,114.4811,114.5008,32441.0
2024-02-08 12:30:00,116.19,116.22,116.05,116.08,71022.0,114.5008,114.5304,114.3629,114.3924,71022.0
2024-02-08 12:40:00,116.08,116.13,115.97,116.08,82916.0,114.3924,114.4417,114.284,114.3924,82916.0
2024-02-08 12:50:00,116.09,116.13,115.99,116.07,48021.0,114.4023,114.4417,114.3037,114.3826,48021.0
2024-02-08 13:00:00,116.07,116.27,116.07,116.26,101085.0,114.3826,114.5797,114.3826,114.5698,101085.0
2024-02-08 13:10:00,116.27,116.3,116.16,116.25,72570.0,114.5797,114.6092,114.4713,114.56,72570.0
2024-02-08 13:20:00,116.24,116.56,116.22,116.56,77234.0,114.5501,114.8655,114.5304,114.8655,77234.0
2024-02-08 13:30:00,116.56,116.72,116.56,116.65,36272.0,114.8655,115.0231,114.8655,114.9542,36272.0
2024-02-08 13:40:00,116.65,116.65,116.45,116.59,38196.0,114.9542,114.9542,114.7571,114.895,38196.0
2024-02-08 13:50:00,116.59,116.63,116.5,116.62,45721.0,114.895,114.9344,114.8063,114.9246,45721.0
2024-02-08 14:00:00,116.62,116.65,116.33,116.36,41801.0,114.9246,114.9542,114.6388,114.6684,41801.0
2024-02-08 14:10:00,116.36,116.43,116.32,116.42,37738.0,114.6684,114.7373,114.6289,114.7275,37738.0
2024-02-08 14:20:00,116.42,116.48,116.36,116.37,44024.0,114.7275,114.7866,114.6684,114.6782,44024.0
2024-02-08 14:30:00,116.36,116.45,116.3,116.39,56548.0,114.6684,114.7571,114.6092,114.6979,56548.0
2024-02-08 14:40:00,116.39,116.45,116.24,116.26,56728.0,114.6979,114.7571,114.5501,114.5698,56728.0
2024-02-08 14:50:00,116.25,116.36,116.16,116.33,68992.0,114.56,114.6684,114.4713,114.6388,68992.0
2024-02-08 15:00:00,116.33,116.38,116.25,116.33,42044.0,114.6388,114.6881,114.56,114.6388,42044.0
2024-02-08 15:10:00,116.34,116.52,116.34,116.47,64450.0,114.6487,114.826,114.6487,114.7768,64450.0
2024-02-08 15:20:00,116.46,116.58,116.46,116.49,45452.0,114.7669,114.8852,114.7669,114.7965,45452.0
2024-02-08 15:30:00,116.49,116.62,116.44,116.59,57307.0,114.7965,114.9246,114.7472,114.895,57307.0
2024-02-08 15:40:00,116.59,116.75,116.57,116.66,93639.0,114.895,115.0527,114.8753,114.964,93639.0
2024-02-08 15:50:00,116.67,116.75,116.59,116.66,359309.0,114.9739,115.0527,114.895,114.964,359309.0
2024-02-09 09:30:00,117.06,117.34,116.79,117.22,132729.0,115.3582,115.6341,115.0921,115.5159,132729.0
2024-02-09 09:40:00,117.24,117.33,117.03,117.1,60567.0,115.5356,115.6243,115.3286,115.3976,60567.0
2024-02-09 09:50:00,117.09,117.14,116.87,117.09,64582.0,115.3878,115.437,115.171,115.3878,64582.0
2024-02-09 10:00:00,117.09,117.14,116.66,116.66,83979.0,115.3878,115.437,114.964,114.964,83979.0
2024-02-09 10:10:00,116.65,116.75,116.04,116.3,300220.0,114.9542,115.0527,114.353,114.6092,300220.0
2024-02-09 10:20:00,116.31,116.43,116.05,116.15,142010.0,114.6191,114.7373,114.3629,114.4614,142010.0
2024-02-09 10:30:00,116.15,116.19,115.94,116.11,154024.0,114.4614,114.5008,114.2545,114.422,154024.0
2024-02-09 10:40:00,116.11,116.16,115.73,115.84,145360.0,114.422,114.4713,114.0475,114.1559,145360.0
2024-02-09 10:50:00,115.85,116.62,115.85,116.61,205402.0,114.1658,114.9246,114.1658,114.9147,205402.0
2024-02-09 11:00:00,116.61,117.11,116.58,117.11,221480.0,114.9147,115.4075,114.8852,115.4075,221480.0
2024-02-09 11:10:00,117.11,117.3,117.02,117.23,105650.0,115.4075,115.5947,115.3188,115.5257,105650.0
2024-02-09 11:20:00,117.24,117.28,116.86,116.96,118957.0,115.5356,115.575,115.1611,115.2596,118957.0
2024-02-09 11:30:00,116.97,116.97,116.71,116.91,96749.0,115.2695,115.2695,115.0133,115.2104,96749.0
2024-02-09 11:40:00,116.91,117.0,116.83,116.84,59792.0,115.2104,115.2991,115.1315,115.1414,59792.0
2024-02-09 11:50:00,116.84,116.91,116.79,116.8,47956.0,115.1414,115.2104,115.0921,115.102,47956.0
2024-02-09 12:00:00,116.8,116.97,116.77,116.93,46138.0,115.102,115.2695,115.0724,115.2301,46138.0
2024-02-09 12:10:00,116.93,116.96,116.84,116.84,48495.0,115.2301,115.2596,115.1414,115.1414,48495.0
2024-02-09 12:20:00,116.85,116.93,116.83,116.87,37663.0,115.1512,115.2301,115.1315,115.171,37663.0
2024-02-09 12:30:00,116.84,117.03,116.78,116.93,65962.0,115.1414,115.3286,115.0823,115.2301,65962.0
2024-02-09 12:40:00,116.93,117.05,116.92,117.04,46198.0,115.2301,115.3483,115.2202,115.3385,46198.0
2024-02-09 12:50:00,117.05,117.1,117.01,117.03,43025.0,115.3483,115.3976,115.3089,115.3286,43025.0
2024-02-09 13:00:00,117.03,117.07,116.93,117.06,38477.0,115.3286,115.368,115.2301,115.3582,38477.0
2024-02-09 13:10:00,117.06,117.12,116.97,117.01,44424.0,115.3582,115.4173,115.2695,115.3089,44424.0
2024-02-09 13:20:00,117.02,117.08,116.89,117.0,60518.0,115.3188,115.3779,115.1907,115.2991,60518.0
2024-02-09 13:30:00,117.0,117.1,116.94,117.02,89006.0,115.2991,115.3976,115.2399,115.3188,89006.0
2024-02-09 13:40:00,117.01,117.01,116.76,116.81,49174.0,115.3089,115.3089,115.0626,115.1118,49174.0
2024-02-09 13:50:00,116.8,116.94,116.71,116.9,59556.0,115.102,115.2399,115.0133,115.2005,59556.0
2024-02-09 14:00:00,116.89,116.99,116.85,116.86,45529.0,115.1907,115.2892,115.1512,115.1611,45529.0
2024-02-09 14:10:00,116.86,116.86,116.74,116.8,38083.0,115.1611,115.1611,115.0428,115.102,38083.0
2024-02-09 14:20:00,116.79,116.88,116.78,116.87,40518.0,115.0921,115.1808,115.0823,115.171,40518.0
2024-02-09 14:30:00,116.87,116.98,116.84,116.87,54241.0,115.171,115.2794,115.1414,115.171,54241.0
2024-02-09 14:40:00,116.87,116.93,116.82,116.84,53743.0,115.171,115.2301,115.1217,115.1414,53743.0
2024-02-09 14:50:00,116.85,116.97,116.82,116.93,54633.0,115.1512,115.2695,115.1217,115.2301,54633.0
2024-02-09 15:00:00,116.94,116.96,116.79,116.82,72660.0,115.2399,115.2596,115.0921,115.1217,72660.0
2024-02-09 15:10:00,116.82,116.95,116.8,116.93,73997.0,115.1217,115.2498,115.102,115.2301,73997.0
2024-02-09 15:20:00,116.93,116.96,116.77,116.81,71588.0,115.2301,115.2596,115.0724,115.1118,71588.0
2024-02-09 15:30:00,116.8,116.8,116.68,116.76,94119.0,115.102,115.102,114.9837,115.0626,94119.0
2024-02-09 15:40:00,116.76,116.82,116.62,116.63,133801.0,115.0626,115.1217,114.9246,114.9344,133801.0
2024-02-09 15:50:00,116.62,116.74,116.49,116.6,414701.0,114.9246,115.0428,114.7965,114.9049,414701.0
2024-02-12 09:30:00,116.26,116.26,115.38,116.03,199183.0,114.5698,114.5698,113.7026,114.3432,199183.0
2024-02-12 09:40:00,115.99,116.17,115.81,116.14,65608.0,114.3037,114.4811,114.1264,114.4516,65608.0
2024-02-12 09:50:00,116.2,116.22,115.88,115.91,60298.0,114.5107,114.5304,114.1953,114.2249,60298.0
2024-02-12 10:00:00,115.94,116.07,115.83,115.94,44792.0,114.2545,114.3826,114.1461,114.2545,44792.0
2024-02-12 10:10:00,115.96,116.43,115.94,116.35,180239.0,114.2742,114.7373,114.2545,114.6585,180239.0
2024-02-12 10:20:00,116.34,116.53,116.25,116.36,164919.0,114.6487,114.8359,114.56,114.6684,164919.0
2024-02-12 10:30:00,116.35,116.51,116.25,116.25,119735.0,114.6585,114.8162,114.56,114.56,119735.0
2024-02-12 10:40:00,116.25,116.52,116.17,116.46,74834.0,114.56,114.826,114.4811,114.7669,74834.0
2024-02-12 10:50:00,116.47,116.84,116.37,116.82,210448.0,114.7768,115.1414,114.6782,115.1217,210448.0
2024-02-12 11:00:00,116.81,116.84,116.64,116.69,164964.0,115.1118,115.1414,114.9443,114.9936,164964.0
2024-02-12 11:10:00,116.69,117.03,116.6,117.03,87332.0,114.9936,115.3286,114.9049,115.3286,87332.0
2024-02-12 11:20:00,117.04,117.09,116.87,116.93,43492.0,115.3385,115.3878,115.171,115.2301,43492.0
2024-02-12 11:30:00,116.94,117.1,116.89,117.01,38290.0,115.2399,115.3976,115.1907,115.3089,38290.0
2024-02-12 11:40:00,117.01,117.1,116.85,116.87,65124.0,115.3089,115.3976,115.1512,115.171,65124.0
2024-02-12 11:50:00,116.86,117.0,116.85,116.92,28687.0,115.1611,115.2991,115.1512,115.2202,28687.0
2024-02-12 12:00:00,116.93,116.98,116.82,116.84,29903.0,115.2301,115.2794,115.1217,115.1414,29903.0
2024-02-12 12:10:00,116.83,116.86,116.7,116.71,44559.0,115.1315,115.1611,115.0034,115.0133,44559.0
2024-02-12 12:20:00,116.71,116.71,116.52,116.55,32186.0,115.0133,115.0133,114.826,114.8556,32186.0
2024-02-12 12:30:00,116.55,116.58,116.43,116.45,49286.0,114.8556,114.8852,114.7373,114.7571,49286.0
2024-02-12 12:40:00,116.45,116.57,116.29,116.57,58730.0,114.7571,114.8753,114.5994,114.8753,58730.0
2024-02-12 12:50:00,116.56,116.65,116.48,116.65,32232.0,114.8655,114.9542,114.7866,114.9542,32232.0
2024-02-12 13:00:00,116.65,116.68,116.59,116.68,29285.0,114.9542,114.9837,114.895,114.9837,29285.0
2024-02-12 13:10:00,116.68,116.78,116.66,116.75,37775.0,114.9837,115.0823,114.964,115.0527,37775.0
2024-02-12 13:20:00,116.77,116.79,116.58,116.6,30401.0,115.0724,115.0921,114.8852,114.9049,30401.0
2024-02-12 13:30:00,116.58,116.61,116.37,116.41,44339.0,114.8852,114.9147,114.6782,114.7176,44339.0
2024-02-12 13:40:00,116.44,116.44,116.05,116.1,69985.0,114.7472,114.7472,114.3629,114.4121,69985.0
2024-02-12 13:50:00,116.09,116.16,116.04,116.09,43088.0,114.4023,114.4713,114.353,114.4023,43088.0
2024-02-12 14:00:00,116.08,116.23,116.04,116.23,62607.0,114.3924,114.5403,114.353,114.5403,62607.0
2024-02-12 14:10:00,116.24,116.29,115.97,116.0,55124.0,114.5501,114.5994,114.284,114.3136,55124.0
2024-02-12 14:20:00,115.99,116.1,115.92,115.99,40762.0,114.3037,114.4121,114.2348,114.3037,40762.0
2024-02-12 14:30:00,116.0,116.06,115.94,116.05,35459.0,114.3136,114.3727,114.2545,114.3629,35459.0
2024-02-12 14:40:00,116.05,116.11,115.99,116.01,51090.0,114.3629,114.422,114.3037,114.3235,51090.0
2024-02-12 14:50:00,115.99,115.99,115.88,115.94,37772.0,114.3037,114.3037,114.1953,114.2545,37772.0
2024-02-12 15:00:00,115.93,115.97,115.82,115.89,54605.0,114.2446,114.284,114.1362,114.2052,54605.0
2024-02-12 15:10:00,115.9,116.12,115.89,116.12,46329.0,114.2151,114.4319,114.2052,114.4319,46329.0
2024-02-12 15:20:00,116.12,116.17,116.03,116.07,56225.0,114.4319,114.4811,114.3432,114.3826,56225.0
2024-02-12 15:30:00,116.08,116.17,116.04,116.11,65504.0,114.3924,114.4811,114.353,114.422,65504.0
2024-02-12 15:40:00,116.11,116.13,115.95,115.97,93737.0,114.422,114.4417,114.2643,114.284,93737.0
2024-02-12 15:50:00,115.97,116.1,115.81,115.87,344844.0,114.284,114.4121,114.1264,114.1855,344844.0
2024-02-13 09:30:00,113.79,113.83,113.19,113.31,323551.0,112.1357,112.1751,111.5445,111.6627,323551.0
2024-02-13 09:40:00,113.35,113.55,113.15,113.36,128604.0,111.7021,111.8992,111.505,111.712,128604.0
2024-02-13 09:50:00,113.35,113.7,113.14,113.53,73448.0,111.7021,112.047,111.4952,111.8795,73448.0
2024-02-13 10:00:00,113.53,113.55,113.13,113.2,119578.0,111.8795,111.8992,111.4853,111.5543,119578.0
2024-02-13 10:10:00,113.2,113.41,113.16,113.39,85414.0,111.5543,111.7613,111.5149,111.7415,85414.0
2024-02-13 10:20:00,113.39,113.51,113.21,113.5,103693.0,111.7415,111.8598,111.5642,111.8499,103693.0
2024-02-13 10:30:00,113.48,113.64,113.42,113.45,123611.0,111.8302,111.9879,111.7711,111.8007,123611.0
2024-02-13 10:40:00,113.44,113.93,113.4,113.84,122516.0,111.7908,112.2737,111.7514,112.185,122516.0
2024-02-13 10:50:00,113.87,114.14,113.76,113.82,152380.0,112.2146,112.4806,112.1062,112.1653,152380.0
2024-02-13 11:00:00,113.82,114.21,113.82,114.01,185921.0,112.1653,112.5496,112.1653,112.3525,185921.0
2024-02-13 11:10:00,114.01,114.19,113.77,113.77,97811.0,112.3525,112.5299,112.116,112.116,97811.0
2024-02-13 11:20:00,113.77,113.99,113.75,113.84,43820.0,112.116,112.3328,112.0963,112.185,43820.0
2024-02-13 11:30:00,113.83,113.96,113.74,113.93,65579.0,112.1751,112.3033,112.0865,112.2737,65579.0
2024-02-13 11:40:00,113.95,113.97,113.6,113.63,109373.0,112.2934,112.3131,111.9485,111.9781,109373.0
2024-02-13 11:50:00,113.64,113.68,113.42,113.62,124457.0,111.9879,112.0273,111.7711,111.9682,124457.0
2024-02-13 12:00:00,113.62,113.87,113.61,113.8,54988.0,111.9682,112.2146,111.9583,112.1456,54988.0
2024-02-13 12:10:00,113.8,113.94,113.67,113.79,82777.0,112.1456,112.2835,112.0175,112.1357,82777.0
2024-02-13 12:20:00,113.79,113.83,113.52,113.6,66409.0,112.1357,112.1751,111.8697,111.9485,66409.0
2024-02-13 12:30:00,113.59,113.8,113.56,113.64,61312.0,111.9386,112.1456,111.9091,111.9879,61312.0
2024-02-13 12:40:00,113.65,113.67,113.43,113.52,84400.0,111.9978,112.0175,111.781,111.8697,84400.0
2024-02-13 12:50:00,113.51,113.58,113.33,113.48,53954.0,111.8598,111.9288,111.6824,111.8302,53954.0
2024-02-13 13:00:00,113.48,113.6,113.46,113.57,37381.0,111.8302,111.9485,111.8105,111.9189,37381.0
2024-02-13 13:10:00,113.59,113.66,113.53,113.61,45989.0,111.9386,112.0076,111.8795,111.9583,45989.0
2024-02-13 13:20:00,113.61,113.69,113.56,113.65,58372.0,111.9583,112.0372,111.9091,111.9978,58372.0
2024-02-13 13:30:00,113.65,113.76,113.6,113.71,56200.0,111.9978,112.1062,111.9485,112.0569,56200.0
2024-02-13 13:40:00,113.71,113.77,113.64,113.69,50908.0,112.0569,112.116,111.9879,112.0372,50908.0
2024-02-13 13:50:00,113.69,113.79,113.63,113.78,49737.0,112.0372,112.1357,111.9781,112.1259,49737.0
2024-02-13 14:00:00,113.81,113.81,113.48,113.55,43322.0,112.1554,112.1554,111.8302,111.8992,43322.0
2024-02-13 14:10:00,113.55,113.56,113.28,113.34,75809.0,111.8992,111.9091,111.6331,111.6923,75809.0
2024-02-13 14:20:00,113.35,113.49,113.31,113.45,70047.0,111.7021,111.8401,111.6627,111.8007,70047.0
2024-02-13 14:30:00,113.44,113.5,113.36,113.5,87563.0,111.7908,111.8499,111.712,111.8499,87563.0
2024-02-13 14:40:00,113.51,113.57,113.34,113.36,70734.0,111.8598,111.9189,111.6923,111.712,70734.0
2024-02-13 14:50:00,113.36,113.4,113.0,113.15,203101.0,111.712,111.7514,111.3572,111.505,203101.0
2024-02-13 15:00:00,113.17,113.38,113.07,113.33,104701.0,111.5247,111.7317,111.4262,111.6824,104701.0
2024-02-13 15:10:00,113.34,113.42,113.2,113.25,109204.0,111.6923,111.7711,111.5543,111.6036,109204.0
2024-02-13 15:20:00,113.24,113.34,113.13,113.29,126660.0,111.5937,111.6923,111.4853,111.643,126660.0
2024-02-13 15:30:00,113.29,113.35,113.22,113.29,156593.0,111.643,111.7021,111.574,111.643,156593.0
2024-02-13 15:40:00,113.29,113.66,113.28,113.56,173267.0,111.643,112.0076,111.6331,111.9091,173267.0
2024-02-13 15:50:00,113.57,113.71,113.38,113.69,556566.0,111.9189,112.0569,111.7317,112.0372,556566.0
2024-02-14 09:30:00,114.32,114.7,114.21,114.23,136679.0,112.658,113.0325,112.5496,112.5693,136679.0
2024-02-14 09:40:00,114.21,114.44,114.12,114.19,63287.0,112.5496,112.7763,112.4609,112.5299,63287.0
2024-02-14 09:50:00,114.18,114.2,113.96,114.09,61396.0,112.5201,112.5398,112.3033,112.4314,61396.0
2024-02-14 10:00:00,114.1,114.14,113.82,114.02,65039.0,112.4412,112.4806,112.1653,112.3624,65039.0
2024-02-14 10:10:00,114.06,114.28,114.05,114.27,45974.0,112.4018,112.6186,112.3919,112.6088,45974.0
2024-02-14 10:20:00,114.27,114.54,114.26,114.45,90305.0,112.6088,112.8748,112.5989,112.7861,90305.0
2024-02-14 10:30:00,114.47,114.65,114.45,114.6,69967.0,112.8058,112.9832,112.7861,112.934,69967.0
2024-02-14 10:40:00,114.59,114.71,114.45,114.7,92473.0,112.9241,113.0424,112.7861,113.0325,92473.0
2024-02-14 10:50:00,114.69,114.72,114.1,114.11,83210.0,113.0226,113.0522,112.4412,112.4511,83210.0
2024-02-14 11:00:00,114.1,114.17,113.73,113.97,153481.0,112.4412,112.5102,112.0766,112.3131,153481.0
2024-02-14 11:10:00,113.97,114.01,113.63,113.65,72535.0,112.3131,112.3525,111.9781,111.9978,72535.0
2024-02-14 11:20:00,113.63,113.88,113.62,113.8,68892.0,111.9781,112.2244,111.9682,112.1456,68892.0
2024-02-14 11:30:00,113.82,113.92,113.79,113.8,71848.0,112.1653,112.2638,112.1357,112.1456,71848.0
2024-02-14 11:40:00,113.82,113.84,113.65,113.75,79036.0,112.1653,112.185,111.9978,112.0963,79036.0
2024-02-14 11:50:00,113.75,113.86,113.71,113.78,44727.0,112.0963,112.2047,112.0569,112.1259,44727.0
2024-02-14 12:00:00,113.78,113.88,113.53,113.88,148966.0,112.1259,112.2244,111.8795,112.2244,148966.0
2024-02-14 12:10:00,113.94,114.02,113.85,113.88,41370.0,112.2835,112.3624,112.1949,112.2244,41370.0
2024-02-14 12:20:00,113.85,113.95,113.76,113.94,53302.0,112.1949,112.2934,112.1062,112.2835,53302.0
2024-02-14 12:30:00,113.94,114.05,113.89,113.97,156562.0,112.2835,112.3919,112.2343,112.3131,156562.0
2024-02-14 12:40:00,113.96,113.97,113.81,113.83,63915.0,112.3033,112.3131,112.1554,112.1751,63915.0
2024-02-14 12:50:00,113.83,113.91,113.73,113.89,38856.0,112.1751,112.254,112.0766,112.2343,38856.0
2024-02-14 13:00:00,113.9,113.99,113.78,113.78,44315.0,112.2441,112.3328,112.1259,112.1259,44315.0
2024-02-14 13:10:00,113.79,113.88,113.72,113.81,62800.0,112.1357,112.2244,112.0667,112.1554,62800.0
2024-02-14 13:20:00,113.81,113.86,113.77,113.82,35406.0,112.1554,112.2047,112.116,112.1653,35406.0
2024-02-14 13:30:00,113.83,114.19,113.81,114.18,88069.0,112.1751,112.5299,112.1554,112.5201,88069.0
2024-02-14 13:40:00,114.18,114.21,114.05,114.17,89021.0,112.5201,112.5496,112.3919,112.5102,89021.0
2024-02-14 13:50:00,114.17,114.19,113.95,113.99,46502.0,112.5102,112.5299,112.2934,112.3328,46502.0
2024-02-14 14:00:00,113.99,114.0,113.64,113.71,51565.0,112.3328,112.3427,111.9879,112.0569,51565.0
2024-02-14 14:10:00,113.71,113.78,113.66,113.66,39860.0,112.0569,112.1259,112.0076,112.0076,39860.0
2024-02-14 14:20:00,113.66,113.89,113.66,113.86,46836.0,112.0076,112.2343,112.0076,112.2047,46836.0
2024-02-14 14:30:00,113.87,113.87,113.71,113.84,54291.0,112.2146,112.2146,112.0569,112.185,54291.0
2024-02-14 14:40:00,113.84,113.94,113.8,113.87,33888.0,112.185,112.2835,112.1456,112.2146,33888.0
2024-02-14 14:50:00,113.86,113.86,113.72,113.82,90252.0,112.2047,112.2047,112.0667,112.1653,90252.0
2024-02-14 15:00:00,113.84,113.95,113.79,113.91,147000.0,112.185,112.2934,112.1357,112.254,147000.0
2024-02-14 15:10:00,113.92,113.97,113.86,113.92,79149.0,112.2638,112.3131,112.2047,112.2638,79149.0
2024-02-14 15:20:00,113.93,114.08,113.87,114.01,66239.0,112.2737,112.4215,112.2146,112.3525,66239.0
2024-02-14 15:30:00,114.02,114.07,113.89,114.06,79351.0,112.3624,112.4117,112.2343,112.4018,79351.0
2024-02-14 15:40:00,114.06,114.16,113.95,114.11,140272.0,112.4018,112.5004,112.2934,112.4511,140272.0
2024-02-14 15:50:00,114.11,114.39,113.97,114.24,509884.0,112.4511,112.727,112.3131,112.5792,509884.0
2024-02-15 09:30:00,114.25,114.31,113.42,113.52,152450.0,112.589,112.6482,111.7711,111.8697,152450.0
2024-02-15 09:40:00,113.53,113.64,113.15,113.36,142297.0,111.8795,111.9879,111.505,111.712,142297.0
2024-02-15 09:50:00,113.39,114.1,113.02,113.14,208987.0,111.7415,112.4412,111.3769,111.4952,208987.0
2024-02-15 10:00:00,113.15,113.37,112.99,113.13,142912.0,111.505,111.7218,111.3474,111.4853,142912.0
2024-02-15 10:10:00,113.14,113.54,113.14,113.33,98801.0,111.4952,111.8894,111.4952,111.6824,98801.0
2024-02-15 10:20:00,113.33,113.34,113.02,113.12,103129.0,111.6824,111.6923,111.3769,111.4755,103129.0
2024-02-15 10:30:00,113.12,113.27,113.0,113.26,122094.0,111.4755,111.6233,111.3572,111.6134,122094.0
2024-02-15 10:40:00,113.26,113.31,113.14,113.31,84838.0,111.6134,111.6627,111.4952,111.6627,84838.0
2024-02-15 10:50:00,113.31,113.66,113.3,113.64,108376.0,111.6627,112.0076,111.6529,111.9879,108376.0
2024-02-15 11:00:00,113.64,113.64,113.43,113.5,65513.0,111.9879,111.9879,111.781,111.8499,65513.0
2024-02-15 11:10:00,113.51,113.69,113.45,113.59,59903.0,111.8598,112.0372,111.8007,111.9386,59903.0
2024-02-15 11:20:00,113.57,113.62,113.35,113.45,50682.0,111.9189,111.9682,111.7021,111.8007,50682.0
2024-02-15 11:30:00,113.45,113.51,113.31,113.44,47601.0,111.8007,111.8598,111.6627,111.7908,47601.0
2024-02-15 11:40:00,113.45,113.5,113.27,113.28,40153.0,111.8007,111.8499,111.6233,111.6331,40153.0
2024-02-15 11:50:00,113.28,113.36,113.12,113.24,65968.0,111.6331,111.712,111.4755,111.5937,65968.0
2024-02-15 12:00:00,113.24,113.24,113.03,113.06,67678.0,111.5937,111.5937,111.3868,111.4163,67678.0
2024-02-15 12:10:00,113.06,113.1,112.88,112.97,74783.0,111.4163,111.4558,111.239,111.3277,74783.0
2024-02-15 12:20:00,112.97,113.22,112.95,113.13,74444.0,111.3277,111.574,111.3079,111.4853,74444.0
2024-02-15 12:30:00,113.13,113.21,113.05,113.06,72321.0,111.4853,111.5642,111.4065,111.4163,72321.0
2024-02-15 12:40:00,113.06,113.11,112.93,113.02,69263.0,111.4163,111.4656,111.2882,111.3769,69263.0
2024-02-15 12:50:00,113.02,113.17,112.95,113.07,52429.0,111.3769,111.5247,111.3079,111.4262,52429.0
2024-02-15 13:00:00,113.07,113.31,113.03,113.26,54394.0,111.4262,111.6627,111.3868,111.6134,54394.0
2024-02-15 13:10:00,113.25,113.26,113.15,113.22,35160.0,111.6036,111.6134,111.505,111.574,35160.0
2024-02-15 13:20:00,113.22,113.33,113.21,113.24,56822.0,111.574,111.6824,111.5642,111.5937,56822.0
2024-02-15 13:30:00,113.24,113.27,113.0,113.12,47051.0,111.5937,111.6233,111.3572,111.4755,47051.0
2024-02-15 13:40:00,113.12,113.14,113.0,113.04,44497.0,111.4755,111.4952,111.3572,111.3966,44497.0
2024-02-15 13:50:00,113.04,113.13,113.03,113.08,48692.0,111.3966,111.4853,111.3868,111.4361,48692.0
2024-02-15 14:00:00,113.08,113.31,113.07,113.18,69697.0,111.4361,111.6627,111.4262,111.5346,69697.0
2024-02-15 14:10:00,113.18,113.25,113.02,113.24,68229.0,111.5346,111.6036,111.3769,111.5937,68229.0
2024-02-15 14:20:00,113.23,113.23,113.08,113.13,56849.0,111.5839,111.5839,111.4361,111.4853,56849.0
2024-02-15 14:30:00,113.12,113.25,113.09,113.24,53942.0,111.4755,111.6036,111.4459,111.5937,53942.0
2024-02-15 14:40:00,113.23,113.24,113.09,113.18,69187.0,111.5839,111.5937,111.4459,111.5346,69187.0
2024-02-15 14:50:00,113.19,113.19,113.0,113.04,80073.0,111.5445,111.5445,111.3572,111.3966,80073.0
2024-02-15 15:00:00,113.04,113.04,112.97,113.0,120770.0,111.3966,111.3966,111.3277,111.3572,120770.0
2024-02-15 15:10:00,113.0,113.08,112.94,112.98,77628.0,111.3572,111.4361,111.2981,111.3375,77628.0
2024-02-15 15:20:00,112.98,113.0,112.84,112.9,120442.0,111.3375,111.3572,111.1995,111.2587,120442.0
2024-02-15 15:30:00,112.9,112.93,112.79,112.79,123491.0,111.2587,111.2882,111.1503,111.1503,123491.0
2024-02-15 15:40:00,112.8,112.8,112.65,112.72,252292.0,111.1601,111.1601,111.0123,111.0813,252292.0
2024-02-15 15:50:00,112.73,112.77,112.57,112.74,728636.0,111.0911,111.1306,110.9335,111.101,728636.0
2024-02-16 09:30:00,113.02,113.11,112.59,112.86,335770.0,111.3769,111.4656,110.9532,111.2192,335770.0
2024-02-16 09:40:00,112.88,112.95,112.55,112.55,120187.0,111.239,111.3079,110.9138,110.9138,120187.0
2024-02-16 09:50:00,112.55,112.55,111.84,111.98,172886.0,110.9138,110.9138,110.2141,110.352,172886.0
2024-02-16 10:00:00,111.96,111.97,111.66,111.69,168011.0,110.3323,110.3422,110.0367,110.0663,168011.0
2024-02-16 10:10:00,111.68,112.18,111.67,112.15,161693.0,110.0564,110.5491,110.0465,110.5196,161693.0
2024-02-16 10:20:00,112.14,112.16,111.9,112.16,114358.0,110.5097,110.5294,110.2732,110.5294,114358.0
2024-02-16 10:30:00,112.16,112.42,111.99,112.4,125689.0,110.5294,110.7856,110.3619,110.7659,125689.0
2024-02-16 10:40:00,112.39,112.5,112.34,112.41,172410.0,110.7561,110.8645,110.7068,110.7758,172410.0
2024-02-16 10:50:00,112.43,112.6,112.21,112.27,160307.0,110.7955,110.963,110.5787,110.6378,160307.0
2024-02-16 11:00:00,112.27,112.43,112.2,112.36,74970.0,110.6378,110.7955,110.5688,110.7265,74970.0
2024-02-16 11:10:00,112.37,112.49,112.25,112.35,79501.0,110.7364,110.8546,110.6181,110.7167,79501.0
2024-02-16 11:20:00,112.35,112.5,112.25,112.5,97250.0,110.7167,110.8645,110.6181,110.8645,97250.0
2024-02-16 11:30:00,112.51,112.6,112.2,112.24,63666.0,110.8743,110.963,110.5688,110.6083,63666.0
2024-02-16 11:40:00,112.25,112.32,112.16,112.24,57955.0,110.6181,110.6871,110.5294,110.6083,57955.0
2024-02-16 11:50:00,112.24,112.31,112.18,112.25,68005.0,110.6083,110.6772,110.5491,110.6181,68005.0
2024-02-16 12:00:00,112.24,112.31,112.17,112.2,105907.0,110.6083,110.6772,110.5393,110.5688,105907.0
2024-02-16 12:10:00,112.2,112.2,112.0,112.03,137821.0,110.5688,110.5688,110.3718,110.4013,137821.0
2024-02-16 12:20:00,112.02,112.24,112.0,112.23,60075.0,110.3915,110.6083,110.3718,110.5984,60075.0
2024-02-16 12:30:00,112.24,112.3,112.16,112.2,66564.0,110.6083,110.6674,110.5294,110.5688,66564.0
2024-02-16 12:40:00,112.2,112.23,112.03,112.11,58381.0,110.5688,110.5984,110.4013,110.4802,58381.0
2024-02-16 12:50:00,112.1,112.11,111.93,112.0,125978.0,110.4703,110.4802,110.3028,110.3718,125978.0
2024-02-16 13:00:00,112.0,112.07,111.85,111.98,146879.0,110.3718,110.4407,110.2239,110.352,146879.0
2024-02-16 13:10:00,111.97,111.98,111.83,111.87,83541.0,110.3422,110.352,110.2042,110.2436,83541.0
2024-02-16 13:20:00,111.87,111.99,111.8,111.91,108687.0,110.2436,110.3619,110.1747,110.2831,108687.0
2024-02-16 13:30:00,111.92,111.94,111.73,111.78,102019.0,110.2929,110.3126,110.1057,110.155,102019.0
2024-02-16 13:40:00,111.78,111.9,111.7,111.88,85196.0,110.155,110.2732,110.0761,110.2535,85196.0
2024-02-16 13:50:00,111.89,112.16,111.85,112.16,78600.0,110.2634,110.5294,110.2239,110.5294,78600.0
2024-02-16 14:00:00,112.16,112.25,112.11,112.13,79831.0,110.5294,110.6181,110.4802,110.4999,79831.0
2024-02-16 14:10:00,112.13,112.36,112.07,112.31,67802.0,110.4999,110.7265,110.4407,110.6772,67802.0
2024-02-16 14:20:00,112.3,112.33,112.22,112.29,46004.0,110.6674,110.697,110.5886,110.6575,46004.0
2024-02-16 14:30:00,112.29,112.3,112.14,112.14,53476.0,110.6575,110.6674,110.5097,110.5097,53476.0
2024-02-16 14:40:00,112.14,112.19,111.73,111.9,111813.0,110.5097,110.559,110.1057,110.2732,111813.0
2024-02-16 14:50:00,111.9,111.9,111.65,111.77,78375.0,110.2732,110.2732,110.0268,110.1451,78375.0
2024-02-16 15:00:00,111.78,111.82,111.64,111.72,78459.0,110.155,110.1944,110.017,110.0958,78459.0
2024-02-16 15:10:00,111.73,111.73,111.51,111.61,117561.0,110.1057,110.1057,109.8889,109.9874,117561.0
2024-02-16 15:20:00,111.61,111.8,111.58,111.72,97816.0,109.9874,110.1747,109.9579,110.0958,97816.0
2024-02-16 15:30:00,111.72,111.77,111.5,111.55,128152.0,110.0958,110.1451,109.879,109.9283,128152.0
2024-02-16 15:40:00,111.55,111.57,111.28,111.31,259883.0,109.9283,109.948,109.6622,109.6918,259883.0
2024-02-16 15:50:00,111.31,111.52,111.24,111.27,733338.0,109.6918,109.8987,109.6228,109.6524,733338.0
2024-02-20 09:30:00,110.53,110.77,109.35,109.38,341937.0,108.9231,109.1596,107.7603,107.7898,341937.0
2024-02-20 09:40:00,109.43,109.65,109.04,109.1,209707.0,107.8391,108.0559,107.4548,107.5139,209707.0
2024-02-20 09:50:00,109.1,109.11,108.83,108.9,197677.0,107.5139,107.5238,107.2478,107.3168,197677.0
2024-02-20 10:00:00,108.9,108.93,108.46,108.47,217154.0,107.3168,107.3464,106.8832,106.8931,217154.0
2024-02-20 10:10:00,108.49,108.62,108.34,108.45,282369.0,106.9128,107.0409,106.765,106.8734,282369.0
2024-02-20 10:20:00,108.47,108.55,108.16,108.27,209667.0,106.8931,106.9719,106.5876,106.696,209667.0
2024-02-20 10:30:00,108.26,108.26,107.8,108.23,195093.0,106.6861,106.6861,106.2328,106.6566,195093.0
2024-02-20 10:40:00,108.23,108.4,108.16,108.36,278017.0,106.6566,106.8241,106.5876,106.7847,278017.0
2024-02-20 10:50:00,108.36,108.55,108.17,108.39,233983.0,106.7847,106.9719,106.5974,106.8142,233983.0
2024-02-20 11:00:00,108.4,108.54,108.19,108.2,152366.0,106.8241,106.9621,106.6171,106.627,152366.0
2024-02-20 11:10:00,108.19,108.33,108.17,108.21,126784.0,106.6171,106.7551,106.5974,106.6369,126784.0
2024-02-20 11:20:00,108.2,108.2,108.0,108.01,125447.0,106.627,106.627,106.4299,106.4398,125447.0
2024-02-20 11:30:00,108.0,108.05,107.77,108.0,156004.0,106.4299,106.4792,106.2032,106.4299,156004.0
2024-02-20 11:40:00,107.99,108.3,107.87,108.27,272874.0,106.42,106.7255,106.3018,106.696,272874.0
2024-02-20 11:50:00,108.26,108.48,107.93,107.93,127819.0,106.6861,106.9029,106.3609,106.3609,127819.0
2024-02-20 12:00:00,107.92,107.98,107.73,107.79,111415.0,106.3511,106.4102,106.1638,106.223,111415.0
2024-02-20 12:10:00,107.79,107.95,107.77,107.82,109465.0,106.223,106.3806,106.2032,106.2525,109465.0
2024-02-20 12:20:00,107.82,107.91,107.68,107.8,108655.0,106.2525,106.3412,106.1146,106.2328,108655.0
2024-02-20 12:30:00,107.81,108.09,107.8,107.89,184961.0,106.2427,106.5186,106.2328,106.3215,184961.0
2024-02-20 12:40:00,107.88,108.0,107.84,107.86,135362.0,106.3116,106.4299,106.2722,106.2919,135362.0
2024-02-20 12:50:00,107.87,107.95,107.77,107.89,154724.0,106.3018,106.3806,106.2032,106.3215,154724.0
2024-02-20 13:00:00,107.88,107.98,107.83,107.95,97754.0,106.3116,106.4102,106.2624,106.3806,97754.0
2024-02-20 13:10:00,107.94,108.01,107.87,108.0,100719.0,106.3708,106.4398,106.3018,106.4299,100719.0
2024-02-20 13:20:00,108.0,108.21,107.95,108.07,207940.0,106.4299,106.6369,106.3806,106.4989,207940.0
2024-02-20 13:30:00,108.06,108.59,108.04,108.58,144817.0,106.489,107.0113,106.4693,107.0015,144817.0
2024-02-20 13:40:00,108.59,108.77,108.42,108.44,146876.0,107.0113,107.1887,106.8438,106.8635,146876.0
2024-02-20 13:50:00,108.43,108.55,108.33,108.4,81055.0,106.8537,106.9719,106.7551,106.8241,81055.0
2024-02-20 14:00:00,108.39,108.41,108.15,108.18,108074.0,106.8142,106.8339,106.5777,106.6073,108074.0
2024-02-20 14:10:00,108.18,108.32,108.05,108.24,127684.0,106.6073,106.7453,106.4792,106.6664,127684.0
2024-02-20 14:20:00,108.25,108.25,107.98,108.12,80921.0,106.6763,106.6763,106.4102,106.5482,80921.0
2024-02-20 14:30:00,108.13,108.27,108.11,108.12,97049.0,106.558,106.696,106.5383,106.5482,97049.0
2024-02-20 14:40:00,108.11,108.27,108.1,108.27,110195.0,106.5383,106.696,106.5284,106.696,110195.0
2024-02-20 14:50:00,108.28,108.42,108.25,108.4,127466.0,106.7058,106.8438,106.6763,106.8241,127466.0
2024-02-20 15:00:00,108.4,108.49,108.33,108.49,85292.0,106.8241,106.9128,106.7551,106.9128,85292.0
2024-02-20 15:10:00,108.49,108.64,108.46,108.53,103892.0,106.9128,107.0606,106.8832,106.9522,103892.0
2024-02-20 15:20:00,108.54,108.62,108.5,108.55,106941.0,106.9621,107.0409,106.9226,106.9719,106941.0
2024-02-20 15:30:00,108.55,108.57,107.95,108.1,213023.0,106.9719,106.9916,106.3806,106.5284,213023.0
2024-02-20 15:40:00,108.09,108.36,108.08,108.17,225901.0,106.5186,106.7847,106.5087,106.5974,225901.0
2024-02-20 15:50:00,108.16,108.47,108.0,108.45,915224.0,106.5876,106.8931,106.4299,106.8734,915224.0
2024-02-21 09:30:00,106.76,107.46,106.51,106.92,318009.0,105.2079,105.8978,104.9616,105.3656,318009.0
2024-02-21 09:40:00,106.92,106.99,106.63,106.82,180595.0,105.3656,105.4346,105.0798,105.2671,180595.0
2024-02-21 09:50:00,106.8,107.77,106.79,107.77,225722.0,105.2473,106.2032,105.2375,106.2032,225722.0
2024-02-21 10:00:00,107.76,107.96,107.65,107.78,148421.0,106.1934,106.3905,106.085,106.2131,148421.0
2024-02-21 10:10:00,107.78,107.87,107.59,107.73,90347.0,106.2131,106.3018,106.0259,106.1638,90347.0
2024-02-21 10:20:00,107.73,107.97,107.19,107.19,178912.0,106.1638,106.4003,105.6317,105.6317,178912.0
2024-02-21 10:30:00,107.2,107.44,107.14,107.42,90640.0,105.6415,105.878,105.5824,105.8583,90640.0
2024-02-21 10:40:00,107.41,107.44,107.22,107.34,104213.0,105.8485,105.878,105.6612,105.7795,104213.0
2024-02-21 10:50:00,107.34,107.42,107.18,107.21,61015.0,105.7795,105.8583,105.6218,105.6514,61015.0
2024-02-21 11:00:00,107.23,107.36,107.18,107.33,78826.0,105.6711,105.7992,105.6218,105.7696,78826.0
2024-02-21 11:10:00,107.32,107.73,107.32,107.72,81810.0,105.7598,106.1638,105.7598,106.154,81810.0
2024-02-21 11:20:00,107.73,107.87,107.56,107.57,59724.0,106.1638,106.3018,105.9963,106.0062,59724.0
2024-02-21 11:30:00,107.59,107.77,107.49,107.55,97897.0,106.0259,106.2032,105.9273,105.9864,97897.0
2024-02-21 11:40:00,107.55,107.66,107.49,107.62,72152.0,105.9864,106.0948,105.9273,106.0554,72152.0
2024-02-21 11:50:00,107.63,107.92,107.62,107.87,53981.0,106.0653,106.3511,106.0554,106.3018,53981.0
2024-02-21 12:00:00,107.88,107.97,107.71,107.82,103768.0,106.3116,106.4003,106.1441,106.2525,103768.0
2024-02-21 12:10:00,107.83,107.83,107.61,107.61,87074.0,106.2624,106.2624,106.0456,106.0456,87074.0
2024-02-21 12:20:00,107.62,107.69,107.56,107.67,90669.0,106.0554,106.1244,105.9963,106.1047,90669.0
2024-02-21 12:30:00,107.67,107.74,107.6,107.67,83337.0,106.1047,106.1737,106.0357,106.1047,83337.0
2024-02-21 12:40:00,107.66,107.77,107.54,107.7,79959.0,106.0948,106.2032,105.9766,106.1343,79959.0
2024-02-21 12:50:00,107.7,107.76,107.57,107.58,105631.0,106.1343,106.1934,106.0062,106.016,105631.0
2024-02-21 13:00:00,107.58,107.58,107.28,107.48,130440.0,106.016,106.016,105.7204,105.9175,130440.0
2024-02-21 13:10:00,107.5,107.73,107.49,107.69,83995.0,105.9372,106.1638,105.9273,106.1244,83995.0
2024-02-21 13:20:00,107.73,107.87,107.56,107.72,123239.0,106.1638,106.3018,105.9963,106.154,123239.0
2024-02-21 13:30:00,107.73,107.81,107.62,107.74,32554.0,106.1638,106.2427,106.0554,106.1737,32554.0
2024-02-21 13:40:00,107.73,107.84,107.69,107.82,62057.0,106.1638,106.2722,106.1244,106.2525,62057.0
2024-02-21 13:50:00,107.82,107.9,107.77,107.85,71012.0,106.2525,106.3314,106.2032,106.2821,71012.0
2024-02-21 14:00:00,107.84,108.14,107.7,108.07,93744.0,106.2722,106.5679,106.1343,106.4989,93744.0
2024-02-21 14:10:00,108.06,108.13,107.72,107.74,94804.0,106.489,106.558,106.154,106.1737,94804.0
2024-02-21 14:20:00,107.75,107.76,107.38,107.56,171988.0,106.1835,106.1934,105.8189,105.9963,171988.0
2024-02-21 14:30:00,107.54,107.62,107.44,107.53,114727.0,105.9766,106.0554,105.878,105.9667,114727.0
2024-02-21 14:40:00,107.53,107.58,107.38,107.45,90212.0,105.9667,106.016,105.8189,105.8879,90212.0
2024-02-21 14:50:00,107.45,107.59,107.41,107.57,73429.0,105.8879,106.0259,105.8485,106.0062,73429.0
2024-02-21 15:00:00,107.56,107.7,107.53,107.67,91967.0,105.9963,106.1343,105.9667,106.1047,91967.0
2024-02-21 15:10:00,107.67,107.7,107.39,107.4,120399.0,106.1047,106.1343,105.8288,105.8386,120399.0
2024-02-21 15:20:00,107.4,107.43,107.16,107.39,236987.0,105.8386,105.8682,105.6021,105.8288,236987.0
2024-02-21 15:30:00,107.39,107.92,107.39,107.79,189151.0,105.8288,106.3511,105.8288,106.223,189151.0
2024-02-21 15:40:00,107.79,107.98,107.76,107.98,189590.0,106.223,106.4102,106.1934,106.4102,189590.0
2024-02-21 15:50:00,107.98,108.38,107.95,108.17,642332.0,106.4102,106.8044,106.3806,106.5974,642332.0
2024-02-22 09:30:00,111.49,111.89,110.07,110.11,328553.0,109.8692,110.2634,108.4698,108.5092,328553.0
2024-02-22 09:40:00,110.11,110.5,109.71,110.37,208604.0,108.5092,108.8936,108.115,108.7654,208604.0
2024-02-22 09:50:00,110.39,110.55,109.97,110.32,190125.0,108.7852,108.9428,108.3713,108.7162,190125.0
2024-02-22 10:00:00,110.32,110.32,109.66,109.92,150348.0,108.7162,108.7162,108.0658,108.322,150348.0
2024-02-22 10:10:00,109.93,110.31,109.9,110.11,96267.0,108.3318,108.7063,108.3023,108.5092,96267.0
2024-02-22 10:20:00,110.12,110.49,110.07,110.42,85307.0,108.5191,108.8837,108.4698,108.8147,85307.0
2024-02-22 10:30:00,110.43,110.47,110.16,110.2,90977.0,108.8246,108.864,108.5585,108.5979,90977.0
2024-02-22 10:40:00,110.22,110.25,109.93,109.98,104088.0,108.6176,108.6472,108.3318,108.3811,104088.0
2024-02-22 10:50:00,110.0,110.06,109.88,110.01,149882.0,108.4008,108.46,108.2826,108.4107,149882.0
2024-02-22 11:00:00,110.01,110.15,109.89,109.97,74951.0,108.4107,108.5486,108.2924,108.3713,74951.0
2024-02-22 11:10:00,109.97,110.07,109.86,109.93,122089.0,108.3713,108.4698,108.2629,108.3318,122089.0
2024-02-22 11:20:00,109.93,110.05,109.81,109.84,110115.0,108.3318,108.4501,108.2136,108.2432,110115.0
2024-02-22 11:30:00,109.85,110.09,109.82,110.02,77477.0,108.253,108.4895,108.2234,108.4205,77477.0
2024-02-22 11:40:00,110.01,110.12,109.87,109.92,99251.0,108.4107,108.5191,108.2727,108.322,99251.0
2024-02-22 11:50:00,109.94,110.0,109.85,109.99,76514.0,108.3417,108.4008,108.253,108.391,76514.0
2024-02-22 12:00:00,109.99,110.33,109.92,110.3,120839.0,108.391,108.726,108.322,108.6965,120839.0
2024-02-22 12:10:00,110.29,110.46,110.28,110.43,102525.0,108.6866,108.8541,108.6768,108.8246,102525.0
2024-02-22 12:20:00,110.45,110.51,110.36,110.4,76268.0,108.8443,108.9034,108.7556,108.795,76268.0
2024-02-22 12:30:00,110.39,110.52,110.39,110.44,49528.0,108.7852,108.9133,108.7852,108.8344,49528.0
2024-02-22 12:40:00,110.43,110.51,110.26,110.43,92267.0,108.8246,108.9034,108.657,108.8246,92267.0
2024-02-22 12:50:00,110.44,110.74,110.0,110.64,768136.0,108.8344,109.1301,108.4008,109.0315,768136.0
2024-02-22 13:00:00,110.64,110.84,110.61,110.82,115142.0,109.0315,109.2286,109.002,109.2089,115142.0
2024-02-22 13:10:00,110.81,110.95,110.68,110.95,112361.0,109.1991,109.337,109.0709,109.337,112361.0
2024-02-22 13:20:00,110.96,111.05,110.84,110.85,141475.0,109.3469,109.4356,109.2286,109.2385,141475.0
2024-02-22 13:30:00,110.86,110.9,110.76,110.82,47327.0,109.2483,109.2877,109.1498,109.2089,47327.0
2024-02-22 13:40:00,110.82,110.82,110.63,110.64,63726.0,109.2089,109.2089,109.0217,109.0315,63726.0
2024-02-22 13:50:00,110.64,110.65,110.44,110.54,189827.0,109.0315,109.0414,108.8344,108.933,189827.0
2024-02-22 14:00:00,110.53,110.81,110.5,110.75,72759.0,108.9231,109.1991,108.8936,109.1399,72759.0
2024-02-22 14:10:00,110.76,110.92,110.74,110.74,82778.0,109.1498,109.3075,109.1301,109.1301,82778.0
2024-02-22 14:20:00,110.76,111.14,110.75,111.11,118577.0,109.1498,109.5243,109.1399,109.4947,118577.0
2024-02-22 14:30:00,111.11,111.15,110.9,110.92,164863.0,109.4947,109.5341,109.2877,109.3075,164863.0
2024-02-22 14:40:00,110.91,111.18,110.85,111.07,146515.0,109.2976,109.5637,109.2385,109.4553,146515.0
2024-02-22 14:50:00,111.07,111.08,110.8,110.91,120963.0,109.4553,109.4651,109.1892,109.2976,120963.0
2024-02-22 15:00:00,110.91,111.24,110.88,111.13,99315.0,109.2976,109.6228,109.268,109.5144,99315.0
2024-02-22 15:10:00,111.14,111.36,111.03,111.35,269827.0,109.5243,109.7411,109.4159,109.7312,269827.0
2024-02-22 15:20:00,111.34,111.37,111.22,111.23,154406.0,109.7213,109.7509,109.6031,109.6129,154406.0
2024-02-22 15:30:00,111.23,111.31,111.14,111.27,145628.0,109.6129,109.6918,109.5243,109.6524,145628.0
2024-02-22 15:40:00,111.27,111.38,111.12,111.23,238252.0,109.6524,109.7608,109.5045,109.6129,238252.0
2024-02-22 15:50:00,111.22,111.32,110.89,111.01,679388.0,109.6031,109.7016,109.2779,109.3961,679388.0
2024-02-23 09:30:00,112.0,112.39,111.8,112.29,317537.0,110.3718,110.7561,110.1747,110.6575,317537.0
2024-02-23 09:40:00,112.29,112.68,112.28,112.46,255757.0,110.6575,111.0419,110.6477,110.8251,255757.0
2024-02-23 09:50:00,112.46,113.1,112.41,113.04,356971.0,110.8251,111.4558,110.7758,111.3966,356971.0
2024-02-23 10:00:00,113.04,113.15,112.92,112.95,263664.0,111.3966,111.505,111.2784,111.3079,263664.0
2024-02-23 10:10:00,112.96,113.02,112.76,112.77,149623.0,111.3178,111.3769,111.1207,111.1306,149623.0
2024-02-23 10:20:00,112.76,113.37,112.73,113.23,249991.0,111.1207,111.7218,111.0911,111.5839,249991.0
2024-02-23 10:30:00,113.24,113.24,112.89,113.06,108866.0,111.5937,111.5937,111.2488,111.4163,108866.0
2024-02-23 10:40:00,113.1,113.18,112.98,113.08,110926.0,111.4558,111.5346,111.3375,111.4361,110926.0
2024-02-23 10:50:00,113.09,113.17,113.03,113.08,127469.0,111.4459,111.5247,111.3868,111.4361,127469.0
2024-02-23 11:00:00,113.09,113.1,112.35,112.38,158651.0,111.4459,111.4558,110.7167,110.7462,158651.0
2024-02-23 11:10:00,112.35,112.42,112.15,112.25,52891.0,110.7167,110.7856,110.5196,110.6181,52891.0
2024-02-23 11:20:00,112.23,112.35,112.15,112.32,72751.0,110.5984,110.7167,110.5196,110.6871,72751.0
2024-02-23 11:30:00,112.31,112.33,112.12,112.2,58442.0,110.6772,110.697,110.49,110.5688,58442.0
2024-02-23 11:40:00,112.19,112.21,111.92,112.0,98229.0,110.559,110.5787,110.2929,110.3718,98229.0
2024-02-23 11:50:00,112.01,112.07,111.92,112.03,80941.0,110.3816,110.4407,110.2929,110.4013,80941.0
2024-02-23 12:00:00,112.04,112.07,111.88,111.9,63375.0,110.4112,110.4407,110.2535,110.2732,63375.0
2024-02-23 12:10:00,111.89,111.97,111.71,111.89,86993.0,110.2634,110.3422,110.086,110.2634,86993.0
2024-02-23 12:20:00,111.9,112.04,111.85,111.99,84079.0,110.2732,110.4112,110.2239,110.3619,84079.0
2024-02-23 12:30:00,111.98,112.01,111.84,111.99,96025.0,110.352,110.3816,110.2141,110.3619,96025.0
2024-02-23 12:40:00,111.99,112.1,111.91,112.06,55726.0,110.3619,110.4703,110.2831,110.4309,55726.0
2024-02-23 12:50:00,112.07,112.15,112.01,112.11,47638.0,110.4407,110.5196,110.3816,110.4802,47638.0
2024-02-23 13:00:00,112.11,112.12,111.86,111.93,101176.0,110.4802,110.49,110.2338,110.3028,101176.0
2024-02-23 13:10:00,111.95,112.05,111.91,112.02,60132.0,110.3225,110.421,110.2831,110.3915,60132.0
2024-02-23 13:20:00,112.02,112.05,111.88,111.91,60437.0,110.3915,110.421,110.2535,110.2831,60437.0
2024-02-23 13:30:00,111.9,111.93,111.8,111.81,75715.0,110.2732,110.3028,110.1747,110.1845,75715.0
2024-02-23 13:40:00,111.82,112.14,111.79,112.12,81282.0,110.1944,110.5097,110.1648,110.49,81282.0
2024-02-23 13:50:00,112.13,112.22,112.12,112.2,76122.0,110.4999,110.5886,110.49,110.5688,76122.0
2024-02-23 14:00:00,112.21,112.27,112.15,112.23,60245.0,110.5787,110.6378,110.5196,110.5984,60245.0
2024-02-23 14:10:00,112.24,112.27,112.16,112.2,116996.0,110.6083,110.6378,110.5294,110.5688,116996.0
2024-02-23 14:20:00,112.19,112.24,112.12,112.13,99559.0,110.559,110.6083,110.49,110.4999,99559.0
2024-02-23 14:30:00,112.14,112.36,112.12,112.34,108273.0,110.5097,110.7265,110.49,110.7068,108273.0
2024-02-23 14:40:00,112.36,112.54,112.35,112.47,114361.0,110.7265,110.9039,110.7167,110.8349,114361.0
2024-02-23 14:50:00,112.46,112.46,112.2,112.31,54967.0,110.8251,110.8251,110.5688,110.6772,54967.0
2024-02-23 15:00:00,112.29,112.29,112.06,112.08,62289.0,110.6575,110.6575,110.4309,110.4506,62289.0
2024-02-23 15:10:00,112.05,112.15,112.0,112.1,82680.0,110.421,110.5196,110.3718,110.4703,82680.0
2024-02-23 15:20:00,112.11,112.21,112.0,112.06,96751.0,110.4802,110.5787,110.3718,110.4309,96751.0
2024-02-23 15:30:00,112.05,112.21,112.01,112.13,81079.0,110.421,110.5787,110.3816,110.4999,81079.0
2024-02-23 15:40:00,112.14,112.32,112.13,112.27,136915.0,110.5097,110.6871,110.4999,110.6378,136915.0
2024-02-23 15:50:00,112.28,112.37,111.89,111.9,580392.0,110.6477,110.7364,110.2634,110.2732,580392.0
2024-02-26 09:30:00,111.81,112.54,111.72,112.07,178220.0,110.1845,110.9039,110.0958,110.4407,178220.0
2024-02-26 09:40:00,112.08,112.28,111.76,111.9,111816.0,110.4506,110.6477,110.1352,110.2732,111816.0
2024-02-26 09:50:00,111.91,111.91,111.25,111.33,146532.0,110.2831,110.2831,109.6327,109.7115,146532.0
2024-02-26 10:00:00,111.36,111.76,111.3,111.65,132274.0,109.7411,110.1352,109.6819,110.0268,132274.0
2024-02-26 10:10:00,111.66,111.66,111.26,111.52,98202.0,110.0367,110.0367,109.6425,109.8987,98202.0
2024-02-26 10:20:00,111.52,111.74,111.41,111.43,161677.0,109.8987,110.1155,109.7903,109.81,161677.0
2024-02-26 10:30:00,111.43,111.72,111.32,111.66,134204.0,109.81,110.0958,109.7016,110.0367,134204.0
2024-02-26 10:40:00,111.67,112.05,111.64,112.03,128931.0,110.0465,110.421,110.017,110.4013,128931.0
2024-02-26 10:50:00,112.02,112.08,111.9,112.0,87015.0,110.3915,110.4506,110.2732,110.3718,87015.0
2024-02-26 11:00:00,112.02,112.2,112.0,112.18,69891.0,110.3915,110.5688,110.3718,110.5491,69891.0
2024-02-26 11:10:00,112.18,112.2,111.83,111.84,122150.0,110.5491,110.5688,110.2042,110.2141,122150.0
2024-02-26 11:20:00,111.84,111.89,111.66,111.66,127546.0,110.2141,110.2634,110.0367,110.0367,127546.0
2024-02-26 11:30:00,111.66,111.91,111.65,111.91,68855.0,110.0367,110.2831,110.0268,110.2831,68855.0
2024-02-26 11:40:00,111.91,111.91,111.62,111.63,106199.0,110.2831,110.2831,109.9973,110.0071,106199.0
2024-02-26 11:50:00,111.63,111.71,111.53,111.59,62429.0,110.0071,110.086,109.9086,109.9677,62429.0
2024-02-26 12:00:00,111.58,111.77,111.44,111.69,105331.0,109.9579,110.1451,109.8199,110.0663,105331.0
2024-02-26 12:10:00,111.69,111.83,111.67,111.7,54544.0,110.0663,110.2042,110.0465,110.0761,54544.0
2024-02-26 12:20:00,111.7,111.88,111.7,111.76,67436.0,110.0761,110.2535,110.0761,110.1352,67436.0
2024-02-26 12:30:00,111.76,111.85,111.63,111.67,47758.0,110.1352,110.2239,110.0071,110.0465,47758.0
2024-02-26 12:40:00,111.68,111.68,111.46,111.52,41596.0,110.0564,110.0564,109.8396,109.8987,41596.0
2024-02-26 12:50:00,111.52,111.58,111.47,111.55,48211.0,109.8987,109.9579,109.8495,109.9283,48211.0
2024-02-26 13:00:00,111.55,111.57,111.47,111.52,47108.0,109.9283,109.948,109.8495,109.8987,47108.0
2024-02-26 13:10:00,111.53,111.79,111.53,111.74,69072.0,109.9086,110.1648,109.9086,110.1155,69072.0
2024-02-26 13:20:00,111.74,111.77,111.49,111.52,76514.0,110.1155,110.1451,109.8692,109.8987,76514.0
2024-02-26 13:30:00,111.53,111.58,111.38,111.51,94292.0,109.9086,109.9579,109.7608,109.8889,94292.0
2024-02-26 13:40:00,111.51,111.7,111.5,111.65,72437.0,109.8889,110.0761,109.879,110.0268,72437.0
2024-02-26 13:50:00,111.66,111.77,111.65,111.7,42117.0,110.0367,110.1451,110.0268,110.0761,42117.0
2024-02-26 14:00:00,111.7,111.85,111.68,111.7,66909.0,110.0761,110.2239,110.0564,110.0761,66909.0
2024-02-26 14:10:00,111.69,111.74,111.61,111.71,98892.0,110.0663,110.1155,109.9874,110.086,98892.0
2024-02-26 14:20:00,111.7,111.8,111.63,111.7,40529.0,110.0761,110.1747,110.0071,110.0761,40529.0
2024-02-26 14:30:00,111.7,111.79,111.65,111.72,37676.0,110.0761,110.1648,110.0268,110.0958,37676.0
2024-02-26 14:40:00,111.72,111.73,111.65,111.68,29781.0,110.0958,110.1057,110.0268,110.0564,29781.0
2024-02-26 14:50:00,111.69,111.76,111.48,111.48,51968.0,110.0663,110.1352,109.8593,109.8593,51968.0
2024-02-26 15:00:00,111.49,111.67,111.38,111.67,237791.0,109.8692,110.0465,109.7608,110.0465,237791.0
2024-02-26 15:10:00,111.66,111.73,111.63,111.64,125245.0,110.0367,110.1057,110.0071,110.017,125245.0
2024-02-26 15:20:00,111.64,111.64,111.48,111.55,78520.0,110.017,110.017,109.8593,109.9283,78520.0
2024-02-26 15:30:00,111.54,111.55,111.38,111.39,83686.0,109.9184,109.9283,109.7608,109.7706,83686.0
2024-02-26 15:40:00,111.39,111.4,111.21,111.32,146420.0,109.7706,109.7805,109.5932,109.7016,146420.0
2024-02-26 15:50:00,111.33,111.37,110.93,110.98,414226.0,109.7115,109.7509,109.3173,109.3666,414226.0
2024-02-27 09:30:00,110.62,110.92,110.19,110.28,234142.0,109.0118,109.3075,108.5881,108.6768,234142.0
2024-02-27 09:40:00,110.24,110.38,109.86,110.36,262772.0,108.6373,108.7753,108.2629,108.7556,262772.0
2024-02-27 09:50:00,110.34,110.4,110.11,110.28,109197.0,108.7359,108.795,108.5092,108.6768,109197.0
2024-02-27 10:00:00,110.23,110.44,109.99,110.18,106284.0,108.6275,108.8344,108.391,108.5782,106284.0
2024-02-27 10:10:00,110.15,110.26,110.07,110.11,79023.0,108.5486,108.657,108.4698,108.5092,79023.0
2024-02-27 10:20:00,110.1,110.14,109.82,109.94,80079.0,108.4994,108.5388,108.2234,108.3417,80079.0
2024-02-27 10:30:00,109.94,109.98,109.83,109.86,95640.0,108.3417,108.3811,108.2333,108.2629,95640.0
2024-02-27 10:40:00,109.85,110.15,109.79,110.14,178630.0,108.253,108.5486,108.1939,108.5388,178630.0
2024-02-27 10:50:00,110.14,110.34,110.13,110.28,111391.0,108.5388,108.7359,108.5289,108.6768,111391.0
2024-02-27 11:00:00,110.31,110.56,110.3,110.49,47718.0,108.7063,108.9527,108.6965,108.8837,47718.0
2024-02-27 11:10:00,110.49,110.62,110.43,110.53,70248.0,108.8837,109.0118,108.8246,108.9231,70248.0
2024-02-27 11:20:00,110.53,110.54,110.22,110.27,60307.0,108.9231,108.933,108.6176,108.6669,60307.0
2024-02-27 11:30:00,110.26,110.31,110.17,110.31,58756.0,108.657,108.7063,108.5684,108.7063,58756.0
2024-02-27 11:40:00,110.31,110.36,110.19,110.22,113485.0,108.7063,108.7556,108.5881,108.6176,113485.0
2024-02-27 11:50:00,110.23,110.27,110.17,110.25,58653.0,108.6275,108.6669,108.5684,108.6472,58653.0
2024-02-27 12:00:00,110.26,110.33,110.22,110.25,123533.0,108.657,108.726,108.6176,108.6472,123533.0
2024-02-27 12:10:00,110.25,110.51,110.25,110.34,68811.0,108.6472,108.9034,108.6472,108.7359,68811.0
2024-02-27 12:20:00,110.34,110.4,110.28,110.36,41334.0,108.7359,108.795,108.6768,108.7556,41334.0
2024-02-27 12:30:00,110.37,110.4,110.22,110.25,80909.0,108.7654,108.795,108.6176,108.6472,80909.0
2024-02-27 12:40:00,110.24,110.34,110.22,110.33,34893.0,108.6373,108.7359,108.6176,108.726,34893.0
2024-02-27 12:50:00,110.33,110.67,110.3,110.63,334059.0,108.726,109.0611,108.6965,109.0217,334059.0
2024-02-27 13:00:00,110.62,110.68,110.5,110.61,64836.0,109.0118,109.0709,108.8936,109.002,64836.0
2024-02-27 13:10:00,110.62,110.94,110.6,110.74,482858.0,109.0118,109.3272,108.9921,109.1301,482858.0
2024-02-27 13:20:00,110.75,110.87,110.71,110.74,36408.0,109.1399,109.2582,109.1005,109.1301,36408.0
2024-02-27 13:30:00,110.74,110.75,110.57,110.64,38225.0,109.1301,109.1399,108.9625,109.0315,38225.0
2024-02-27 13:40:00,110.63,110.81,110.61,110.8,53480.0,109.0217,109.1991,109.002,109.1892,53480.0
2024-02-27 13:50:00,110.79,111.11,110.77,111.1,81343.0,109.1793,109.4947,109.1596,109.4848,81343.0
2024-02-27 14:00:00,111.1,111.26,111.07,111.08,77895.0,109.4848,109.6425,109.4553,109.4651,77895.0
2024-02-27 14:10:00,111.08,111.21,110.96,111.2,73558.0,109.4651,109.5932,109.3469,109.5834,73558.0
2024-02-27 14:20:00,111.2,111.51,111.16,111.37,106742.0,109.5834,109.8889,109.544,109.7509,106742.0
2024-02-27 14:30:00,111.37,111.38,111.24,111.34,71473.0,109.7509,109.7608,109.6228,109.7213,71473.0
2024-02-27 14:40:00,111.34,111.35,111.24,111.3,59229.0,109.7213,109.7312,109.6228,109.6819,59229.0
2024-02-27 14:50:00,111.3,111.5,111.28,111.43,81657.0,109.6819,109.879,109.6622,109.81,81657.0
2024-02-27 15:00:00,111.43,111.48,111.26,111.3,84018.0,109.81,109.8593,109.6425,109.6819,84018.0
2024-02-27 15:10:00,111.3,111.36,111.24,111.26,79526.0,109.6819,109.7411,109.6228,109.6425,79526.0
2024-02-27 15:20:00,111.25,111.43,111.23,111.36,72782.0,109.6327,109.81,109.6129,109.7411,72782.0
2024-02-27 15:30:00,111.36,111.38,111.18,111.22,98795.0,109.7411,109.7608,109.5637,109.6031,98795.0
2024-02-27 15:40:00,111.22,111.25,111.11,111.19,121055.0,109.6031,109.6327,109.4947,109.5735,121055.0
2024-02-27 15:50:00,111.23,111.48,111.1,111.39,366832.0,109.6129,109.8593,109.4848,109.7706,366832.0
2024-02-28 09:30:00,111.26,111.95,111.1,111.89,154342.0,109.6425,110.3225,109.4848,110.2634,154342.0
2024-02-28 09:40:00,111.86,111.9,111.45,111.71,91622.0,110.2338,110.2732,109.8297,110.086,91622.0
2024-02-28 09:50:00,111.68,111.88,111.54,111.62,67638.0,110.0564,110.2535,109.9184,109.9973,67638.0
2024-02-28 10:00:00,111.62,111.71,111.26,111.35,58047.0,109.9973,110.086,109.6425,109.7312,58047.0
2024-02-28 10:10:00,111.36,111.41,111.16,111.33,124680.0,109.7411,109.7903,109.544,109.7115,124680.0
2024-02-28 10:20:00,111.33,111.49,111.19,111.32,63040.0,109.7115,109.8692,109.5735,109.7016,63040.0
2024-02-28 10:30:00,111.3,111.44,111.25,111.4,59942.0,109.6819,109.8199,109.6327,109.7805,59942.0
2024-02-28 10:40:00,111.41,111.58,111.34,111.45,58039.0,109.7903,109.9579,109.7213,109.8297,58039.0
2024-02-28 10:50:00,111.46,111.57,111.41,111.54,52249.0,109.8396,109.948,109.7903,109.9184,52249.0
2024-02-28 11:00:00,111.55,111.74,111.53,111.66,68108.0,109.9283,110.1155,109.9086,110.0367,68108.0
2024-02-28 11:10:00,111.66,111.95,111.65,111.89,61679.0,110.0367,110.3225,110.0268,110.2634,61679.0
2024-02-28 11:20:00,111.9,111.94,111.81,111.81,69779.0,110.2732,110.3126,110.1845,110.1845,69779.0
2024-02-28 11:30:00,111.83,111.89,111.71,111.8,49691.0,110.2042,110.2634,110.086,110.1747,49691.0
2024-02-28 11:40:00,111.81,112.02,111.78,111.98,88915.0,110.1845,110.3915,110.155,110.352,88915.0
2024-02-28 11:50:00,111.97,112.01,111.85,111.86,128412.0,110.3422,110.3816,110.2239,110.2338,128412.0
2024-02-28 12:00:00,111.85,111.89,111.61,111.61,83658.0,110.2239,110.2634,109.9874,109.9874,83658.0
2024-02-28 12:10:00,111.61,111.63,111.46,111.46,75457.0,109.9874,110.0071,109.8396,109.8396,75457.0
2024-02-28 12:20:00,111.45,111.56,111.44,111.5,45932.0,109.8297,109.9381,109.8199,109.879,45932.0
2024-02-28 12:30:00,111.5,111.54,111.41,111.44,44182.0,109.879,109.9184,109.7903,109.8199,44182.0
2024-02-28 12:40:00,111.44,111.51,111.38,111.47,47658.0,109.8199,109.8889,109.7608,109.8495,47658.0
2024-02-28 12:50:00,111.47,111.53,111.45,111.48,34976.0,109.8495,109.9086,109.8297,109.8593,34976.0
2024-02-28 13:00:00,111.47,111.47,111.33,111.33,46934.0,109.8495,109.8495,109.7115,109.7115,46934.0
2024-02-28 13:10:00,111.34,111.55,111.3,111.49,39234.0,109.7213,109.9283,109.6819,109.8692,39234.0
2024-02-28 13:20:00,111.48,111.72,111.47,111.67,40417.0,109.8593,110.0958,109.8495,110.0465,40417.0
2024-02-28 13:30:00,111.7,111.78,111.7,111.74,36264.0,110.0761,110.155,110.0761,110.1155,36264.0
2024-02-28 13:40:00,111.75,111.76,111.65,111.67,42474.0,110.1254,110.1352,110.0268,110.0465,42474.0
2024-02-28 13:50:00,111.66,111.77,111.66,111.77,54737.0,110.0367,110.1451,110.0367,110.1451,54737.0
2024-02-28 14:00:00,111.78,111.78,111.58,111.64,50066.0,110.155,110.155,109.9579,110.017,50066.0
2024-02-28 14:10:00,111.63,111.64,111.49,111.58,61689.0,110.0071,110.017,109.8692,109.9579,61689.0
2024-02-28 14:20:00,111.57,111.7,111.54,111.56,42646.0,109.948,110.0761,109.9184,109.9381,42646.0
2024-02-28 14:30:00,111.55,111.55,111.4,111.5,46028.0,109.9283,109.9283,109.7805,109.879,46028.0
2024-02-28 14:40:00,111.51,111.58,111.47,111.51,39027.0,109.8889,109.9579,109.8495,109.8889,39027.0
2024-02-28 14:50:00,111.53,111.57,111.48,111.57,62045.0,109.9086,109.948,109.8593,109.948,62045.0
2024-02-28 15:00:00,111.58,111.72,111.51,111.53,75507.0,109.9579,110.0958,109.8889,109.9086,75507.0
2024-02-28 15:10:00,111.53,111.65,111.49,111.6,90281.0,109.9086,110.0268,109.8692,109.9776,90281.0
2024-02-28 15:20:00,111.6,111.86,111.58,111.86,89132.0,109.9776,110.2338,109.9579,110.2338,89132.0
2024-02-28 15:30:00,111.86,111.86,111.7,111.84,147093.0,110.2338,110.2338,110.0761,110.2141,147093.0
2024-02-28 15:40:00,111.84,111.84,111.59,111.73,173509.0,110.2141,110.2141,109.9677,110.1057,173509.0
2024-02-28 15:50:00,111.74,111.82,111.62,111.69,476895.0,110.1155,110.1944,109.9973,110.0663,476895.0
2024-02-29 09:30:00,111.68,112.45,111.5,112.22,251968.0,110.0564,110.8152,109.879,110.5886,251968.0
2024-02-29 09:40:00,112.21,112.34,111.82,111.89,169004.0,110.5787,110.7068,110.1944,110.2634,169004.0
2024-02-29 09:50:00,111.89,111.97,111.5,111.59,171422.0,110.2634,110.3422,109.879,109.9677,171422.0
2024-02-29 10:00:00,111.58,111.64,111.08,111.18,100362.0,109.9579,110.017,109.4651,109.5637,100362.0
2024-02-29 10:10:00,111.15,111.15,110.63,111.04,173363.0,109.5341,109.5341,109.0217,109.4257,173363.0
2024-02-29 10:20:00,111.05,111.51,111.05,111.34,110572.0,109.4356,109.8889,109.4356,109.7213,110572.0
2024-02-29 10:30:00,111.36,111.56,111.34,111.37,74846.0,109.7411,109.9381,109.7213,109.7509,74846.0
2024-02-29 10:40:00,111.37,111.43,111.21,111.38,71633.0,109.7509,109.81,109.5932,109.7608,71633.0
2024-02-29 10:50:00,111.37,111.48,111.23,111.37,79902.0,109.7509,109.8593,109.6129,109.7509,79902.0
2024-02-29 11:00:00,111.38,111.38,111.14,111.18,144747.0,109.7608,109.7608,109.5243,109.5637,144747.0
2024-02-29 11:10:00,111.18,111.53,111.09,111.52,104809.0,109.5637,109.9086,109.475,109.8987,104809.0
2024-02-29 11:20:00,111.52,111.61,111.37,111.43,70685.0,109.8987,109.9874,109.7509,109.81,70685.0
2024-02-29 11:30:00,111.43,111.55,111.28,111.29,80481.0,109.81,109.9283,109.6622,109.6721,80481.0
2024-02-29 11:40:00,111.27,111.27,111.09,111.24,64370.0,109.6524,109.6524,109.475,109.6228,64370.0
2024-02-29 11:50:00,111.25,111.39,111.22,111.3,65155.0,109.6327,109.7706,109.6031,109.6819,65155.0
2024-02-29 12:00:00,111.28,111.42,111.2,111.26,66811.0,109.6622,109.8002,109.5834,109.6425,66811.0
2024-02-29 12:10:00,111.26,111.38,111.23,111.36,50991.0,109.6425,109.7608,109.6129,109.7411,50991.0
2024-02-29 12:20:00,111.36,111.38,111.14,111.16,86555.0,109.7411,109.7608,109.5243,109.544,86555.0
2024-02-29 12:30:00,111.16,111.38,111.14,111.31,59971.0,109.544,109.7608,109.5243,109.6918,59971.0
2024-02-29 12:40:00,111.31,111.42,111.28,111.35,48129.0,109.6918,109.8002,109.6622,109.7312,48129.0
2024-02-29 12:50:00,111.34,111.46,111.33,111.34,64377.0,109.7213,109.8396,109.7115,109.7213,64377.0
2024-02-29 13:00:00,111.34,111.35,111.2,111.23,110071.0,109.7213,109.7312,109.5834,109.6129,110071.0
2024-02-29 13:10:00,111.23,111.28,111.16,111.22,74538.0,109.6129,109.6622,109.544,109.6031,74538.0
2024-02-29 13:20:00,111.21,111.21,110.99,111.06,84957.0,109.5932,109.5932,109.3764,109.4454,84957.0
2024-02-29 13:30:00,111.07,111.29,111.04,111.28,61521.0,109.4553,109.6721,109.4257,109.6622,61521.0
2024-02-29 13:40:00,111.28,111.28,111.16,111.23,49952.0,109.6622,109.6622,109.544,109.6129,49952.0
2024-02-29 13:50:00,111.22,111.25,111.04,111.07,54440.0,109.6031,109.6327,109.4257,109.4553,54440.0
2024-02-29 14:00:00,111.07,111.13,110.89,111.08,111104.0,109.4553,109.5144,109.2779,109.4651,111104.0
2024-02-29 14:10:00,111.08,111.16,111.05,111.14,73914.0,109.4651,109.544,109.4356,109.5243,73914.0
2024-02-29 14:20:00,111.13,111.2,110.98,111.04,79526.0,109.5144,109.5834,109.3666,109.4257,79526.0
2024-02-29 14:30:00,111.04,111.13,111.0,111.13,68577.0,109.4257,109.5144,109.3863,109.5144,68577.0
2024-02-29 14:40:00,111.13,111.2,111.03,111.14,76228.0,109.5144,109.5834,109.4159,109.5243,76228.0
2024-02-29 14:50:00,111.14,111.19,111.07,111.19,59272.0,109.5243,109.5735,109.4553,109.5735,59272.0
2024-02-29 15:00:00,111.19,111.3,111.19,111.3,76759.0,109.5735,109.6819,109.5735,109.6819,76759.0
2024-02-29 15:10:00,111.3,111.34,111.21,111.32,80824.0,109.6819,109.7213,109.5932,109.7016,80824.0
2024-02-29 15:20:00,111.32,111.4,111.22,111.4,110685.0,109.7016,109.7805,109.6031,109.7805,110685.0
2024-02-29 15:30:00,111.4,111.57,111.4,111.55,93891.0,109.7805,109.948,109.7805,109.9283,93891.0
2024-02-29 15:40:00,111.55,111.72,111.42,111.72,112387.0,109.9283,110.0958,109.8002,110.0958,112387.0
2024-02-29 15:50:00,111.73,111.97,111.55,111.58,785068.0,110.1057,110.3422,109.9283,109.9579,785068.0
2024-03-01 09:30:00,111.68,112.64,111.52,112.45,191824.0,110.0564,111.0024,109.8987,110.8152,191824.0
2024-03-01 09:40:00,112.45,112.54,112.1,112.17,90082.0,110.8152,110.9039,110.4703,110.5393,90082.0
2024-03-01 09:50:00,112.17,112.65,112.14,112.54,165770.0,110.5393,111.0123,110.5097,110.9039,165770.0
2024-03-01 10:00:00,112.56,112.77,112.43,112.56,163014.0,110.9236,111.1306,110.7955,110.9236,163014.0
2024-03-01 10:10:00,112.57,112.95,112.56,112.77,135103.0,110.9335,111.3079,110.9236,111.1306,135103.0
2024-03-01 10:20:00,112.77,112.93,112.67,112.84,171866.0,111.1306,111.2882,111.032,111.1995,171866.0
2024-03-01 10:30:00,112.86,113.26,112.84,113.15,180321.0,111.2192,111.6134,111.1995,111.505,180321.0
2024-03-01 10:40:00,113.14,113.36,113.07,113.24,115405.0,111.4952,111.712,111.4262,111.5937,115405.0
2024-03-01 10:50:00,113.24,113.24,112.9,112.99,92004.0,111.5937,111.5937,111.2587,111.3474,92004.0
2024-03-01 11:00:00,113.0,113.36,112.97,113.28,150629.0,111.3572,111.712,111.3277,111.6331,150629.0
2024-03-01 11:10:00,113.27,113.28,112.87,112.92,120784.0,111.6233,111.6331,111.2291,111.2784,120784.0
2024-03-01 11:20:00,112.91,113.05,112.79,112.93,167439.0,111.2685,111.4065,111.1503,111.2882,167439.0
2024-03-01 11:30:00,112.93,113.2,112.77,113.04,170147.0,111.2882,111.5543,111.1306,111.3966,170147.0
2024-03-01 11:40:00,113.04,113.11,112.91,113.1,83306.0,111.3966,111.4656,111.2685,111.4558,83306.0
2024-03-01 11:50:00,113.11,113.17,113.04,113.09,64612.0,111.4656,111.5247,111.3966,111.4459,64612.0
2024-03-01 12:00:00,113.08,113.08,112.92,112.96,81415.0,111.4361,111.4361,111.2784,111.3178,81415.0
2024-03-01 12:10:00,112.97,113.18,112.96,113.17,83570.0,111.3277,111.5346,111.3178,111.5247,83570.0
2024-03-01 12:20:00,113.19,113.66,113.19,113.6,161186.0,111.5445,112.0076,111.5445,111.9485,161186.0
2024-03-01 12:30:00,113.61,113.85,113.6,113.78,182389.0,111.9583,112.1949,111.9485,112.1259,182389.0
2024-03-01 12:40:00,113.78,113.86,113.47,113.5,127784.0,112.1259,112.2047,111.8204,111.8499,127784.0
2024-03-01 12:50:00,113.5,113.57,113.4,113.43,68145.0,111.8499,111.9189,111.7514,111.781,68145.0
2024-03-01 13:00:00,113.44,113.54,113.41,113.47,58062.0,111.7908,111.8894,111.7613,111.8204,58062.0
2024-03-01 13:10:00,113.47,113.6,113.42,113.59,55076.0,111.8204,111.9485,111.7711,111.9386,55076.0
2024-03-01 13:20:00,113.59,113.59,113.43,113.48,51120.0,111.9386,111.9386,111.781,111.8302,51120.0
2024-03-01 13:30:00,113.48,113.54,113.44,113.52,67758.0,111.8302,111.8894,111.7908,111.8697,67758.0
2024-03-01 13:40:00,113.53,113.58,113.47,113.51,85456.0,111.8795,111.9288,111.8204,111.8598,85456.0
2024-03-01 13:50:00,113.51,113.56,113.43,113.48,71379.0,111.8598,111.9091,111.781,111.8302,71379.0
2024-03-01 14:00:00,113.49,113.61,113.47,113.48,88167.0,111.8401,111.9583,111.8204,111.8302,88167.0
2024-03-01 14:10:00,113.49,113.53,113.38,113.43,105381.0,111.8401,111.8795,111.7317,111.781,105381.0
2024-03-01 14:20:00,113.44,113.63,113.41,113.62,110785.0,111.7908,111.9781,111.7613,111.9682,110785.0
2024-03-01 14:30:00,113.63,113.68,113.43,113.43,79005.0,111.9781,112.0273,111.781,111.781,79005.0
2024-03-01 14:40:00,113.44,113.55,113.35,113.52,130898.0,111.7908,111.8992,111.7021,111.8697,130898.0
2024-03-01 14:50:00,113.52,113.68,113.47,113.68,88356.0,111.8697,112.0273,111.8204,112.0273,88356.0
2024-03-01 15:00:00,113.69,113.7,113.47,113.51,73734.0,112.0372,112.047,111.8204,111.8598,73734.0
2024-03-01 15:10:00,113.5,113.51,113.36,113.51,101453.0,111.8499,111.8598,111.712,111.8598,101453.0
2024-03-01 15:20:00,113.51,113.8,113.51,113.63,148542.0,111.8598,112.1456,111.8598,111.9781,148542.0
2024-03-01 15:30:00,113.63,113.68,113.49,113.66,122863.0,111.9781,112.0273,111.8401,112.0076,122863.0
2024-03-01 15:40:00,113.67,113.89,113.63,113.84,228177.0,112.0175,112.2343,111.9781,112.185,228177.0
2024-03-01 15:50:00,113.84,113.94,113.72,113.75,674560.0,112.185,112.2835,112.0667,112.0963,674560.0
2024-03-04 09:30:00,113.58,113.99,113.39,113.5,221063.0,111.9288,112.3328,111.7415,111.8499,221063.0
2024-03-04 09:40:00,113.55,113.97,113.53,113.75,128853.0,111.8992,112.3131,111.8795,112.0963,128853.0
2024-03-04 09:50:00,113.73,114.23,113.54,114.12,237486.0,112.0766,112.5693,111.8894,112.4609,237486.0
2024-03-04 10:00:00,114.12,114.25,113.74,113.8,157937.0,112.4609,112.589,112.0865,112.1456,157937.0
2024-03-04 10:10:00,113.8,114.09,113.75,114.07,117733.0,112.1456,112.4314,112.0963,112.4117,117733.0
2024-03-04 10:20:00,114.06,114.07,113.87,113.99,163800.0,112.4018,112.4117,112.2146,112.3328,163800.0
2024-03-04 10:30:00,113.99,114.06,113.92,114.01,154031.0,112.3328,112.4018,112.2638,112.3525,154031.0
2024-03-04 10:40:00,114.0,114.32,113.96,114.17,152202.0,112.3427,112.658,112.3033,112.5102,152202.0
2024-03-04 10:50:00,114.16,114.23,113.84,114.0,156675.0,112.5004,112.5693,112.185,112.3427,156675.0
2024-03-04 11:00:00,114.0,114.05,113.81,113.84,76557.0,112.3427,112.3919,112.1554,112.185,76557.0
2024-03-04 11:10:00,113.85,113.95,113.84,113.87,77938.0,112.1949,112.2934,112.185,112.2146,77938.0
2024-03-04 11:20:00,113.87,113.96,113.83,113.92,92783.0,112.2146,112.3033,112.1751,112.2638,92783.0
2024-03-04 11:30:00,113.91,113.91,113.73,113.83,55414.0,112.254,112.254,112.0766,112.1751,55414.0
2024-03-04 11:40:00,113.81,113.92,113.79,113.88,51714.0,112.1554,112.2638,112.1357,112.2244,51714.0
2024-03-04 11:50:00,113.89,113.97,113.8,113.88,98903.0,112.2343,112.3131,112.1456,112.2244,98903.0
2024-03-04 12:00:00,113.88,113.91,113.83,113.89,59190.0,112.2244,112.254,112.1751,112.2343,59190.0
2024-03-04 12:10:00,113.89,113.92,113.63,113.71,111230.0,112.2343,112.2638,111.9781,112.0569,111230.0
2024-03-04 12:20:00,113.7,113.94,113.7,113.86,52358.0,112.047,112.2835,112.047,112.2047,52358.0
2024-03-04 12:30:00,113.86,114.0,113.83,113.93,98463.0,112.2047,112.3427,112.1751,112.2737,98463.0
2024-03-04 12:40:00,113.93,114.01,113.91,113.92,166042.0,112.2737,112.3525,112.254,112.2638,166042.0
2024-03-04 12:50:00,113.92,113.97,113.82,113.82,36208.0,112.2638,112.3131,112.1653,112.1653,36208.0
2024-03-04 13:00:00,113.82,113.83,113.75,113.79,49533.0,112.1653,112.1751,112.0963,112.1357,49533.0
2024-03-04 13:10:00,113.8,113.84,113.68,113.82,90830.0,112.1456,112.185,112.0273,112.1653,90830.0
2024-03-04 13:20:00,113.83,113.92,113.77,113.9,35134.0,112.1751,112.2638,112.116,112.2441,35134.0
2024-03-04 13:30:00,113.9,114.0,113.85,113.99,52985.0,112.2441,112.3427,112.1949,112.3328,52985.0
2024-03-04 13:40:00,113.99,114.19,113.97,114.14,39509.0,112.3328,112.5299,112.3131,112.4806,39509.0
2024-03-04 13:50:00,114.15,114.23,114.12,114.22,39426.0,112.4905,112.5693,112.4609,112.5595,39426.0
2024-03-04 14:00:00,114.23,114.25,114.05,114.07,53696.0,112.5693,112.589,112.3919,112.4117,53696.0
2024-03-04 14:10:00,114.08,114.34,114.07,114.33,41734.0,112.4215,112.6777,112.4117,112.6679,41734.0
2024-03-04 14:20:00,114.33,114.38,114.2,114.34,44400.0,112.6679,112.7172,112.5398,112.6777,44400.0
2024-03-04 14:30:00,114.35,114.57,114.31,114.57,80212.0,112.6876,112.9044,112.6482,112.9044,80212.0
2024-03-04 14:40:00,114.6,114.6,114.35,114.43,85449.0,112.934,112.934,112.6876,112.7664,85449.0
2024-03-04 14:50:00,114.44,114.45,114.3,114.32,68609.0,112.7763,112.7861,112.6383,112.658,68609.0
2024-03-04 15:00:00,114.33,114.46,114.32,114.39,62616.0,112.6679,112.796,112.658,112.727,62616.0
2024-03-04 15:10:00,114.38,114.48,114.31,114.38,58499.0,112.7172,112.8157,112.6482,112.7172,58499.0
2024-03-04 15:20:00,114.38,114.4,114.2,114.22,78907.0,112.7172,112.7369,112.5398,112.5595,78907.0
2024-03-04 15:30:00,114.22,114.26,113.98,114.09,96160.0,112.5595,112.5989,112.323,112.4314,96160.0
2024-03-04 15:40:00,114.1,114.15,113.86,113.92,106773.0,112.4412,112.4905,112.2047,112.2638,106773.0
2024-03-04 15:50:00,113.93,114.11,113.8,114.06,565637.0,112.2737,112.4511,112.1456,112.4018,565637.0
2024-03-05 09:30:00,112.82,113.2,110.74,110.81,473161.0,111.1798,111.5543,109.1301,109.1991,473161.0
2024-03-05 09:40:00,110.77,111.21,110.43,111.08,242856.0,109.1596,109.5932,108.8246,109.4651,242856.0
2024-03-05 09:50:00,111.09,111.72,111.05,111.72,141689.0,109.475,110.0958,109.4356,110.0958,141689.0
2024-03-05 10:00:00,111.72,111.81,111.43,111.52,159837.0,110.0958,110.1845,109.81,109.8987,159837.0
2024-03-05 10:10:00,111.5,111.85,111.38,111.72,120520.0,109.879,110.2239,109.7608,110.0958,120520.0
2024-03-05 10:20:00,111.71,111.77,111.48,111.7,131968.0,110.086,110.1451,109.8593,110.0761,131968.0
2024-03-05 10:30:00,111.69,111.71,111.41,111.42,117862.0,110.0663,110.086,109.7903,109.8002,117862.0
2024-03-05 10:40:00,111.46,111.47,111.01,111.01,102546.0,109.8396,109.8495,109.3961,109.3961,102546.0
2024-03-05 10:50:00,111.01,111.26,110.99,111.26,150864.0,109.3961,109.6425,109.3764,109.6425,150864.0
2024-03-05 11:00:00,111.26,111.59,111.17,111.57,129362.0,109.6425,109.9677,109.5538,109.948,129362.0
2024-03-05 11:10:00,111.57,111.69,111.38,111.69,119991.0,109.948,110.0663,109.7608,110.0663,119991.0
2024-03-05 11:20:00,111.69,111.99,111.67,111.9,78994.0,110.0663,110.3619,110.0465,110.2732,78994.0
2024-03-05 11:30:00,111.9,111.92,111.63,111.64,79658.0,110.2732,110.2929,110.0071,110.017,79658.0
2024-03-05 11:40:00,111.64,111.7,111.37,111.6,56611.0,110.017,110.0761,109.7509,109.9776,56611.0
2024-03-05 11:50:00,111.61,111.87,111.58,111.86,61502.0,109.9874,110.2436,109.9579,110.2338,61502.0
2024-03-05 12:00:00,111.85,111.89,111.67,111.83,74624.0,110.2239,110.2634,110.0465,110.2042,74624.0
2024-03-05 12:10:00,111.82,111.85,111.65,111.85,46100.0,110.1944,110.2239,110.0268,110.2239,46100.0
2024-03-05 12:20:00,111.86,111.91,111.76,111.8,41408.0,110.2338,110.2831,110.1352,110.1747,41408.0
2024-03-05 12:30:00,111.8,111.81,111.45,111.57,66776.0,110.1747,110.1845,109.8297,109.948,66776.0
2024-03-05 12:40:00,111.56,111.78,111.48,111.69,54213.0,109.9381,110.155,109.8593,110.0663,54213.0
2024-03-05 12:50:00,111.7,111.79,111.63,111.64,49030.0,110.0761,110.1648,110.0071,110.017,49030.0
2024-03-05 13:00:00,111.65,111.68,111.53,111.66,55101.0,110.0268,110.0564,109.9086,110.0367,55101.0
2024-03-05 13:10:00,111.66,111.71,111.46,111.53,64715.0,110.0367,110.086,109.8396,109.9086,64715.0
2024-03-05 13:20:00,111.54,111.56,111.37,111.47,60286.0,109.9184,109.9381,109.7509,109.8495,60286.0
2024-03-05 13:30:00,111.47,111.52,111.25,111.29,56906.0,109.8495,109.8987,109.6327,109.6721,56906.0
2024-03-05 13:40:00,111.3,111.33,111.08,111.08,64577.0,109.6819,109.7115,109.4651,109.4651,64577.0
2024-03-05 13:50:00,111.09,111.26,110.99,111.04,88742.0,109.475,109.6425,109.3764,109.4257,88742.0
2024-03-05 14:00:00,111.04,111.05,110.82,111.0,103392.0,109.4257,109.4356,109.2089,109.3863,103392.0
2024-03-05 14:10:00,111.0,111.12,110.81,110.96,147776.0,109.3863,109.5045,109.1991,109.3469,147776.0
2024-03-05 14:20:00,110.97,111.11,110.93,110.97,102431.0,109.3567,109.4947,109.3173,109.3567,102431.0
2024-03-05 14:30:00,110.98,111.02,110.6,110.68,130789.0,109.3666,109.406,108.9921,109.0709,130789.0
2024-03-05 14:40:00,110.67,110.84,110.66,110.73,73658.0,109.0611,109.2286,109.0512,109.1202,73658.0
2024-03-05 14:50:00,110.73,110.84,110.64,110.72,72736.0,109.1202,109.2286,109.0315,109.1104,72736.0
2024-03-05 15:00:00,110.72,110.73,110.56,110.56,112921.0,109.1104,109.1202,108.9527,108.9527,112921.0
2024-03-05 15:10:00,110.56,110.64,110.45,110.55,117596.0,108.9527,109.0315,108.8443,108.9428,117596.0
2024-03-05 15:20:00,110.55,110.6,110.36,110.4,105922.0,108.9428,108.9921,108.7556,108.795,105922.0
2024-03-05 15:30:00,110.4,110.58,110.36,110.55,131543.0,108.795,108.9724,108.7556,108.9428,131543.0
2024-03-05 15:40:00,110.56,110.83,110.48,110.76,191781.0,108.9527,109.2188,108.8738,109.1498,191781.0
2024-03-05 15:50:00,110.75,110.96,110.68,110.92,593836.0,109.1399,109.3469,109.0709,109.3075,593836.0
2024-03-06 09:30:00,111.5,112.01,111.22,111.98,236515.0,109.879,110.3816,109.6031,110.352,236515.0
2024-03-06 09:40:00,111.98,112.22,111.46,111.57,200223.0,110.352,110.5886,109.8396,109.948,200223.0
2024-03-06 09:50:00,111.52,111.64,110.94,111.01,105892.0,109.8987,110.017,109.3272,109.3961,105892.0
2024-03-06 10:00:00,110.99,111.07,110.67,110.73,170416.0,109.3764,109.4553,109.0611,109.1202,170416.0
2024-03-06 10:10:00,110.74,111.36,110.74,111.17,93755.0,109.1301,109.7411,109.1301,109.5538,93755.0
2024-03-06 10:20:00,111.18,111.49,111.08,111.46,64533.0,109.5637,109.8692,109.4651,109.8396,64533.0
2024-03-06 10:30:00,111.43,111.64,111.3,111.52,99184.0,109.81,110.017,109.6819,109.8987,99184.0
2024-03-06 10:40:00,111.5,111.65,111.47,111.54,81961.0,109.879,110.0268,109.8495,109.9184,81961.0
2024-03-06 10:50:00,111.54,111.89,111.53,111.74,101808.0,109.9184,110.2634,109.9086,110.1155,101808.0
2024-03-06 11:00:00,111.73,111.95,111.73,111.91,56296.0,110.1057,110.3225,110.1057,110.2831,56296.0
2024-03-06 11:10:00,111.92,112.15,111.84,112.12,103129.0,110.2929,110.5196,110.2141,110.49,103129.0
2024-03-06 11:20:00,112.11,112.23,112.07,112.19,68555.0,110.4802,110.5984,110.4407,110.559,68555.0
2024-03-06 11:30:00,112.2,112.38,111.96,112.37,88399.0,110.5688,110.7462,110.3323,110.7364,88399.0
2024-03-06 11:40:00,112.36,112.46,112.31,112.44,71109.0,110.7265,110.8251,110.6772,110.8054,71109.0
2024-03-06 11:50:00,112.44,112.6,112.34,112.53,66606.0,110.8054,110.963,110.7068,110.894,66606.0
2024-03-06 12:00:00,112.53,112.72,112.45,112.7,95489.0,110.894,111.0813,110.8152,111.0616,95489.0
2024-03-06 12:10:00,112.69,112.72,112.56,112.65,65369.0,111.0517,111.0813,110.9236,111.0123,65369.0
2024-03-06 12:20:00,112.65,112.96,112.65,112.95,82904.0,111.0123,111.3178,111.0123,111.3079,82904.0
2024-03-06 12:30:00,112.94,113.02,112.7,112.7,68389.0,111.2981,111.3769,111.0616,111.0616,68389.0
2024-03-06 12:40:00,112.72,112.81,112.66,112.7,93501.0,111.0813,111.17,111.0222,111.0616,93501.0
2024-03-06 12:50:00,112.72,112.84,112.72,112.83,36956.0,111.0813,111.1995,111.0813,111.1897,36956.0
2024-03-06 13:00:00,112.84,112.88,112.68,112.76,61163.0,111.1995,111.239,111.0419,111.1207,61163.0
2024-03-06 13:10:00,112.76,112.84,112.74,112.84,35527.0,111.1207,111.1995,111.101,111.1995,35527.0
2024-03-06 13:20:00,112.83,113.05,112.82,112.94,79647.0,111.1897,111.4065,111.1798,111.2981,79647.0
2024-03-06 13:30:00,112.94,113.05,112.55,112.77,75397.0,111.2981,111.4065,110.9138,111.1306,75397.0
2024-03-06 13:40:00,112.8,112.98,112.56,112.59,50639.0,111.1601,111.3375,110.9236,110.9532,50639.0
2024-03-06 13:50:00,112.59,112.86,112.53,112.82,44345.0,110.9532,111.2192,110.894,111.1798,44345.0
2024-03-06 14:00:00,112.8,112.81,112.52,112.78,61591.0,111.1601,111.17,110.8842,111.1404,61591.0
2024-03-06 14:10:00,112.78,112.78,112.36,112.63,164932.0,111.1404,111.1404,110.7265,110.9926,164932.0
2024-03-06 14:20:00,112.61,112.7,112.53,112.64,33842.0,110.9729,111.0616,110.894,111.0024,33842.0
2024-03-06 14:30:00,112.63,112.72,112.41,112.53,56286.0,110.9926,111.0813,110.7758,110.894,56286.0
2024-03-06 14:40:00,112.51,112.56,112.24,112.33,61045.0,110.8743,110.9236,110.6083,110.697,61045.0
2024-03-06 14:50:00,112.33,112.43,112.08,112.14,171020.0,110.697,110.7955,110.4506,110.5097,171020.0
2024-03-06 15:00:00,112.12,112.42,112.04,112.34,47564.0,110.49,110.7856,110.4112,110.7068,47564.0
2024-03-06 15:10:00,112.33,112.37,112.09,112.29,60319.0,110.697,110.7364,110.4604,110.6575,60319.0
2024-03-06 15:20:00,112.29,112.34,112.06,112.18,62542.0,110.6575,110.7068,110.4309,110.5491,62542.0
2024-03-06 15:30:00,112.18,112.26,112.04,112.25,81495.0,110.5491,110.628,110.4112,110.6181,81495.0
2024-03-06 15:40:00,112.26,112.39,112.11,112.29,162875.0,110.628,110.7561,110.4802,110.6575,162875.0
2024-03-06 15:50:00,112.27,112.32,112.09,112.29,447670.0,110.6378,110.6871,110.4604,110.6575,447670.0
2024-03-07 09:30:00,113.94,113.95,112.95,113.07,247819.0,112.2835,112.2934,111.3079,111.4262,247819.0
2024-03-07 09:40:00,113.04,113.05,112.31,112.69,177273.0,111.3966,111.4065,110.6772,111.0517,177273.0
2024-03-07 09:50:00,112.66,112.66,112.29,112.65,155558.0,111.0222,111.0222,110.6575,111.0123,155558.0
2024-03-07 10:00:00,112.69,112.71,112.4,112.65,120900.0,111.0517,111.0714,110.7659,111.0123,120900.0
2024-03-07 10:10:00,112.67,112.82,112.64,112.8,79994.0,111.032,111.1798,111.0024,111.1601,79994.0
2024-03-07 10:20:00,112.8,112.93,112.57,112.74,101765.0,111.1601,111.2882,110.9335,111.101,101765.0
2024-03-07 10:30:00,112.74,113.19,112.65,113.19,89125.0,111.101,111.5445,111.0123,111.5445,89125.0
2024-03-07 10:40:00,113.17,113.46,113.16,113.39,124122.0,111.5247,111.8105,111.5149,111.7415,124122.0
2024-03-07 10:50:00,113.41,113.5,113.23,113.41,110985.0,111.7613,111.8499,111.5839,111.7613,110985.0
2024-03-07 11:00:00,113.4,113.6,113.3,113.48,118305.0,111.7514,111.9485,111.6529,111.8302,118305.0
2024-03-07 11:10:00,113.49,113.52,113.24,113.28,90839.0,111.8401,111.8697,111.5937,111.6331,90839.0
2024-03-07 11:20:00,113.28,113.42,113.26,113.28,91188.0,111.6331,111.7711,111.6134,111.6331,91188.0
2024-03-07 11:30:00,113.28,113.53,113.22,113.5,111160.0,111.6331,111.8795,111.574,111.8499,111160.0
2024-03-07 11:40:00,113.49,113.54,113.28,113.45,67067.0,111.8401,111.8894,111.6331,111.8007,67067.0
2024-03-07 11:50:00,113.45,113.63,113.43,113.63,98332.0,111.8007,111.9781,111.781,111.9781,98332.0
2024-03-07 12:00:00,113.63,113.76,113.62,113.63,73041.0,111.9781,112.1062,111.9682,111.9781,73041.0
2024-03-07 12:10:00,113.63,113.75,113.6,113.61,101422.0,111.9781,112.0963,111.9485,111.9583,101422.0
2024-03-07 12:20:00,113.6,113.71,113.53,113.63,69131.0,111.9485,112.0569,111.8795,111.9781,69131.0
2024-03-07 12:30:00,113.63,113.72,113.52,113.69,57900.0,111.9781,112.0667,111.8697,112.0372,57900.0
2024-03-07 12:40:00,113.69,113.79,113.61,113.73,48433.0,112.0372,112.1357,111.9583,112.0766,48433.0
2024-03-07 12:50:00,113.72,113.82,113.71,113.81,54694.0,112.0667,112.1653,112.0569,112.1554,54694.0
2024-03-07 13:00:00,113.81,113.83,113.66,113.72,40547.0,112.1554,112.1751,112.0076,112.0667,40547.0
2024-03-07 13:10:00,113.72,113.79,113.65,113.76,42763.0,112.0667,112.1357,111.9978,112.1062,42763.0
2024-03-07 13:20:00,113.76,113.84,113.67,113.83,37406.0,112.1062,112.185,112.0175,112.1751,37406.0
2024-03-07 13:30:00,113.83,113.93,113.75,113.88,55476.0,112.1751,112.2737,112.0963,112.2244,55476.0
2024-03-07 13:40:00,113.86,114.01,113.76,113.95,184143.0,112.2047,112.3525,112.1062,112.2934,184143.0
2024-03-07 13:50:00,113.96,114.19,113.95,114.07,221707.0,112.3033,112.5299,112.2934,112.4117,221707.0
2024-03-07 14:00:00,114.06,114.21,114.01,114.07,93754.0,112.4018,112.5496,112.3525,112.4117,93754.0
2024-03-07 14:10:00,114.08,114.38,114.08,114.38,128784.0,112.4215,112.7172,112.4215,112.7172,128784.0
2024-03-07 14:20:00,114.37,114.45,114.24,114.38,115400.0,112.7073,112.7861,112.5792,112.7172,115400.0
2024-03-07 14:30:00,114.38,114.48,114.33,114.48,72315.0,112.7172,112.8157,112.6679,112.8157,72315.0
2024-03-07 14:40:00,114.48,114.49,114.22,114.34,91217.0,112.8157,112.8256,112.5595,112.6777,91217.0
2024-03-07 14:50:00,114.34,114.43,114.19,114.35,122541.0,112.6777,112.7664,112.5299,112.6876,122541.0
2024-03-07 15:00:00,114.34,114.36,114.15,114.28,166841.0,112.6777,112.6974,112.4905,112.6186,166841.0
2024-03-07 15:10:00,114.28,114.38,114.2,114.31,73476.0,112.6186,112.7172,112.5398,112.6482,73476.0
2024-03-07 15:20:00,114.32,114.44,114.28,114.39,83240.0,112.658,112.7763,112.6186,112.727,83240.0
2024-03-07 15:30:00,114.39,114.57,114.38,114.57,118781.0,112.727,112.9044,112.7172,112.9044,118781.0
2024-03-07 15:40:00,114.57,114.73,114.55,114.65,182360.0,112.9044,113.0621,112.8847,112.9832,182360.0
2024-03-07 15:50:00,114.65,114.8,114.51,114.57,659072.0,112.9832,113.131,112.8453,112.9044,659072.0
2024-03-08 09:30:00,114.07,114.33,113.65,113.88,350879.0,112.4117,112.6679,111.9978,112.2244,350879.0
2024-03-08 09:40:00,113.88,113.91,113.46,113.86,192689.0,112.2244,112.254,111.8105,112.2047,192689.0
2024-03-08 09:50:00,113.89,114.22,113.72,113.78,222370.0,112.2343,112.5595,112.0667,112.1259,222370.0
2024-03-08 10:00:00,113.79,113.88,113.42,113.65,243791.0,112.1357,112.2244,111.7711,111.9978,243791.0
2024-03-08 10:10:00,113.66,113.73,113.45,113.53,103139.0,112.0076,112.0766,111.8007,111.8795,103139.0
2024-03-08 10:20:00,113.52,113.74,113.41,113.47,112823.0,111.8697,112.0865,111.7613,111.8204,112823.0
2024-03-08 10:30:00,113.49,113.75,113.35,113.4,164559.0,111.8401,112.0963,111.7021,111.7514,164559.0
2024-03-08 10:40:00,113.4,113.53,113.18,113.2,133749.0,111.7514,111.8795,111.5346,111.5543,133749.0
2024-03-08 10:50:00,113.2,113.23,112.91,112.92,225036.0,111.5543,111.5839,111.2685,111.2784,225036.0
2024-03-08 11:00:00,112.93,112.98,112.59,112.71,176615.0,111.2882,111.3375,110.9532,111.0714,176615.0
2024-03-08 11:10:00,112.71,112.71,112.09,112.13,210391.0,111.0714,111.0714,110.4604,110.4999,210391.0
2024-03-08 11:20:00,112.13,112.15,111.65,111.68,211702.0,110.4999,110.5196,110.0268,110.0564,211702.0
2024-03-08 11:30:00,111.69,112.04,111.54,112.04,169363.0,110.0663,110.4112,109.9184,110.4112,169363.0
2024-03-08 11:40:00,112.04,112.14,111.89,112.07,150215.0,110.4112,110.5097,110.2634,110.4407,150215.0
2024-03-08 11:50:00,112.07,112.26,111.81,111.81,127567.0,110.4407,110.628,110.1845,110.1845,127567.0
2024-03-08 12:00:00,111.81,112.17,111.79,112.04,83415.0,110.1845,110.5393,110.1648,110.4112,83415.0
2024-03-08 12:10:00,112.03,112.39,111.97,112.17,116543.0,110.4013,110.7561,110.3422,110.5393,116543.0
2024-03-08 12:20:00,112.16,112.37,112.15,112.37,73381.0,110.5294,110.7364,110.5196,110.7364,73381.0
2024-03-08 12:30:00,112.4,112.56,112.31,112.56,83056.0,110.7659,110.9236,110.6772,110.9236,83056.0
2024-03-08 12:40:00,112.56,112.63,112.34,112.34,77036.0,110.9236,110.9926,110.7068,110.7068,77036.0
2024-03-08 12:50:00,112.34,112.43,112.1,112.21,71923.0,110.7068,110.7955,110.4703,110.5787,71923.0
2024-03-08 13:00:00,112.2,112.36,112.07,112.34,56211.0,110.5688,110.7265,110.4407,110.7068,56211.0
2024-03-08 13:10:00,112.33,112.39,112.14,112.17,61893.0,110.697,110.7561,110.5097,110.5393,61893.0
2024-03-08 13:20:00,112.17,112.19,111.84,111.86,77685.0,110.5393,110.559,110.2141,110.2338,77685.0
2024-03-08 13:30:00,111.87,111.96,111.78,111.79,57720.0,110.2436,110.3323,110.155,110.1648,57720.0
2024-03-08 13:40:00,111.8,111.96,111.72,111.94,59080.0,110.1747,110.3323,110.0958,110.3126,59080.0
2024-03-08 13:50:00,111.93,112.0,111.87,111.91,66190.0,110.3028,110.3718,110.2436,110.2831,66190.0
2024-03-08 14:00:00,111.91,112.19,111.9,112.17,91686.0,110.2831,110.559,110.2732,110.5393,91686.0
2024-03-08 14:10:00,112.18,112.21,112.08,112.2,93848.0,110.5491,110.5787,110.4506,110.5688,93848.0
2024-03-08 14:20:00,112.2,112.51,112.19,112.46,81671.0,110.5688,110.8743,110.559,110.8251,81671.0
2024-03-08 14:30:00,112.46,112.66,112.38,112.56,99508.0,110.8251,111.0222,110.7462,110.9236,99508.0
2024-03-08 14:40:00,112.58,112.75,112.54,112.75,95687.0,110.9433,111.1108,110.9039,111.1108,95687.0
2024-03-08 14:50:00,112.75,112.84,112.67,112.74,124210.0,111.1108,111.1995,111.032,111.101,124210.0
2024-03-08 15:00:00,112.75,112.91,112.74,112.76,95846.0,111.1108,111.2685,111.101,111.1207,95846.0
2024-03-08 15:10:00,112.74,112.82,112.61,112.7,78855.0,111.101,111.1798,110.9729,111.0616,78855.0
2024-03-08 15:20:00,112.67,112.74,112.23,112.24,137060.0,111.032,111.101,110.5984,110.6083,137060.0
2024-03-08 15:30:00,112.24,112.44,112.21,112.23,123539.0,110.6083,110.8054,110.5787,110.5984,123539.0
2024-03-08 15:40:00,112.23,112.61,112.23,112.43,178060.0,110.5984,110.9729,110.5984,110.7955,178060.0
2024-03-08 15:50:00,112.44,112.56,112.35,112.44,472352.0,110.8054,110.9236,110.7167,110.8054,472352.0
2024-03-11 09:30:00,111.93,112.79,111.18,112.41,400583.0,110.3028,111.1503,109.5637,110.7758,400583.0
2024-03-11 09:40:00,112.41,113.4,112.31,113.34,345129.0,110.7758,111.7514,110.6772,111.6923,345129.0
2024-03-11 09:50:00,113.36,113.47,112.94,113.12,235842.0,111.712,111.8204,111.2981,111.4755,235842.0
2024-03-11 10:00:00,113.1,113.38,112.74,112.95,209538.0,111.4558,111.7317,111.101,111.3079,209538.0
2024-03-11 10:10:00,112.96,113.03,112.79,112.95,151421.0,111.3178,111.3868,111.1503,111.3079,151421.0
2024-03-11 10:20:00,112.95,112.98,112.63,112.96,139895.0,111.3079,111.3375,110.9926,111.3178,139895.0
2024-03-11 10:30:00,112.97,113.4,112.97,113.34,185030.0,111.3277,111.7514,111.3277,111.6923,185030.0
2024-03-11 10:40:00,113.33,113.49,112.99,113.03,241210.0,111.6824,111.8401,111.3474,111.3868,241210.0
2024-03-11 10:50:00,113.02,113.56,112.94,113.53,183303.0,111.3769,111.9091,111.2981,111.8795,183303.0
2024-03-11 11:00:00,113.56,113.87,113.51,113.83,219971.0,111.9091,112.2146,111.8598,112.1751,219971.0
2024-03-11 11:10:00,113.8,113.87,113.58,113.7,165990.0,112.1456,112.2146,111.9288,112.047,165990.0
2024-03-11 11:20:00,113.71,113.8,113.54,113.57,128824.0,112.0569,112.1456,111.8894,111.9189,128824.0
2024-03-11 11:30:00,113.57,113.63,113.37,113.54,120563.0,111.9189,111.9781,111.7218,111.8894,120563.0
2024-03-11 11:40:00,113.55,114.15,113.45,114.11,282010.0,111.8992,112.4905,111.8007,112.4511,282010.0
2024-03-11 11:50:00,114.13,114.17,113.84,113.95,165194.0,112.4708,112.5102,112.185,112.2934,165194.0
2024-03-11 12:00:00,113.95,114.06,113.86,114.0,143813.0,112.2934,112.4018,112.2047,112.3427,143813.0
2024-03-11 12:10:00,114.0,114.21,113.97,114.18,91442.0,112.3427,112.5496,112.3131,112.5201,91442.0
2024-03-11 12:20:00,114.18,114.2,113.89,113.99,114779.0,112.5201,112.5398,112.2343,112.3328,114779.0
2024-03-11 12:30:00,113.98,114.21,113.98,114.1,98365.0,112.323,112.5496,112.323,112.4412,98365.0
2024-03-11 12:40:00,114.09,114.29,114.06,114.22,119590.0,112.4314,112.6285,112.4018,112.5595,119590.0
2024-03-11 12:50:00,114.21,114.29,114.12,114.14,105967.0,112.5496,112.6285,112.4609,112.4806,105967.0
2024-03-11 13:00:00,114.14,114.2,114.08,114.09,77118.0,112.4806,112.5398,112.4215,112.4314,77118.0
2024-03-11 13:10:00,114.08,114.08,113.91,113.99,94741.0,112.4215,112.4215,112.254,112.3328,94741.0
2024-03-11 13:20:00,114.01,114.33,113.97,114.21,95106.0,112.3525,112.6679,112.3131,112.5496,95106.0
2024-03-11 13:30:00,114.21,114.3,114.09,114.2,108829.0,112.5496,112.6383,112.4314,112.5398,108829.0
2024-03-11 13:40:00,114.2,114.34,114.1,114.32,158937.0,112.5398,112.6777,112.4412,112.658,158937.0
2024-03-11 13:50:00,114.33,114.61,114.31,114.6,331974.0,112.6679,112.9438,112.6482,112.934,331974.0
2024-03-11 14:00:00,114.59,114.61,114.34,114.46,192511.0,112.9241,112.9438,112.6777,112.796,192511.0
2024-03-11 14:10:00,114.46,114.59,114.38,114.51,129844.0,112.796,112.9241,112.7172,112.8453,129844.0
2024-03-11 14:20:00,114.51,114.62,114.5,114.58,195890.0,112.8453,112.9537,112.8354,112.9142,195890.0
2024-03-11 14:30:00,114.59,114.63,114.5,114.59,171558.0,112.9241,112.9635,112.8354,112.9241,171558.0
2024-03-11 14:40:00,114.58,114.63,114.39,114.63,219231.0,112.9142,112.9635,112.727,112.9635,219231.0
2024-03-11 14:50:00,114.63,114.75,114.4,114.43,175177.0,112.9635,113.0818,112.7369,112.7664,175177.0
2024-03-11 15:00:00,114.41,114.58,114.2,114.42,224465.0,112.7467,112.9142,112.5398,112.7566,224465.0
2024-03-11 15:10:00,114.42,114.5,114.16,114.33,213426.0,112.7566,112.8354,112.5004,112.6679,213426.0
2024-03-11 15:20:00,114.33,114.45,114.08,114.1,253272.0,112.6679,112.7861,112.4215,112.4412,253272.0
2024-03-11 15:30:00,114.11,114.15,113.69,113.79,394070.0,112.4511,112.4905,112.0372,112.1357,394070.0
2024-03-11 15:40:00,113.79,114.35,113.74,114.09,540897.0,112.1357,112.6876,112.0865,112.4314,540897.0
2024-03-11 15:50:00,114.1,114.34,114.01,114.11,1145483.0,112.4412,112.6777,112.3525,112.4511,1145483.0
2024-03-12 09:30:00,126.23,129.37,124.6,128.13,7943648.0,124.3949,127.4892,122.7886,126.2673,7943648.0
2024-03-12 09:40:00,128.15,129.25,125.25,126.64,3652795.0,126.287,127.371,123.4291,124.7989,3652795.0
2024-03-12 09:50:00,126.6,127.34,125.75,126.51,1817520.0,124.7595,125.4887,123.9219,124.6708,1817520.0
2024-03-12 10:00:00,126.53,126.9,125.0,126.16,1254638.0,124.6905,125.0551,123.1828,124.3259,1254638.0
2024-03-12 10:10:00,126.14,126.79,125.81,125.99,901012.0,124.3062,124.9467,123.981,124.1584,901012.0
2024-03-12 10:20:00,126.04,126.96,125.83,126.76,1071467.0,124.2076,125.1143,124.0007,124.9172,1071467.0
2024-03-12 10:30:00,126.72,127.49,126.27,126.66,1016078.0,124.8778,125.6366,124.4343,124.8186,1016078.0
2024-03-12 10:40:00,126.61,127.29,126.56,127.28,542709.0,124.7694,125.4395,124.7201,125.4296,542709.0
2024-03-12 10:50:00,127.28,127.45,126.6,127.09,620068.0,125.4296,125.5971,124.7595,125.2424,620068.0
2024-03-12 11:00:00,127.09,127.22,126.6,126.63,478683.0,125.2424,125.3705,124.7595,124.7891,478683.0
2024-03-12 11:10:00,126.71,126.78,125.91,125.94,623408.0,124.8679,124.9369,124.0795,124.1091,623408.0
2024-03-12 11:20:00,125.95,126.5,125.95,126.34,444802.0,124.1189,124.661,124.1189,124.5033,444802.0
2024-03-12 11:30:00,126.32,127.1,126.11,127.0,818257.0,124.4836,125.2522,124.2766,125.1537,818257.0
2024-03-12 11:40:00,127.0,127.34,126.8,126.92,575374.0,125.1537,125.4887,124.9566,125.0748,575374.0
2024-03-12 11:50:00,126.94,127.4,126.39,127.02,551418.0,125.0946,125.5479,124.5526,125.1734,551418.0
2024-03-12 12:00:00,127.05,127.51,126.61,127.18,525993.0,125.203,125.6563,124.7694,125.3311,525993.0
2024-03-12 12:10:00,127.2,127.76,127.15,127.69,469780.0,125.3508,125.9026,125.3015,125.8337,469780.0
2024-03-12 12:20:00,127.69,128.32,127.26,127.97,963916.0,125.8337,126.4545,125.4099,126.1096,963916.0
2024-03-12 12:30:00,128.01,128.54,127.83,128.26,729468.0,126.149,126.6713,125.9716,126.3954,729468.0
2024-03-12 12:40:00,128.24,128.48,127.75,127.93,579206.0,126.3757,126.6122,125.8928,126.0702,579206.0
2024-03-12 12:50:00,127.94,128.47,127.92,128.18,527440.0,126.08,126.6023,126.0603,126.3165,527440.0
2024-03-12 13:00:00,128.2,128.33,127.81,128.3,499334.0,126.3362,126.4643,125.9519,126.4348,499334.0
2024-03-12 13:10:00,128.3,128.49,127.95,127.98,441354.0,126.4348,126.622,126.0899,126.1194,441354.0
2024-03-12 13:20:00,127.96,128.24,127.91,128.11,331878.0,126.0997,126.3757,126.0505,126.2475,331878.0
2024-03-12 13:30:00,128.11,128.69,128.08,128.25,535087.0,126.2475,126.8191,126.218,126.3855,535087.0
2024-03-12 13:40:00,128.24,128.41,128.01,128.29,420476.0,126.3757,126.5432,126.149,126.4249,420476.0
2024-03-12 13:50:00,128.32,128.35,127.33,127.74,529751.0,126.4545,126.4841,125.4789,125.8829,529751.0
2024-03-12 14:00:00,127.77,128.0,127.45,127.76,297139.0,125.9125,126.1391,125.5971,125.9026,297139.0
2024-03-12 14:10:00,127.77,127.8,127.06,127.54,426400.0,125.9125,125.9421,125.2128,125.6858,426400.0
2024-03-12 14:20:00,127.56,127.59,127.06,127.38,399996.0,125.7055,125.7351,125.2128,125.5282,399996.0
2024-03-12 14:30:00,127.4,127.69,127.22,127.35,340343.0,125.5479,125.8337,125.3705,125.4986,340343.0
2024-03-12 14:40:00,127.34,127.88,127.26,127.7,404433.0,125.4887,126.0209,125.4099,125.8435,404433.0
2024-03-12 14:50:00,127.7,127.9,127.51,127.78,408268.0,125.8435,126.0406,125.6563,125.9223,408268.0
2024-03-12 15:00:00,127.78,127.86,127.48,127.66,396965.0,125.9223,126.0012,125.6267,125.8041,396965.0
2024-03-12 15:10:00,127.66,127.98,127.58,127.96,419339.0,125.8041,126.1194,125.7253,126.0997,419339.0
2024-03-12 15:20:00,127.97,128.09,127.83,128.04,519377.0,126.1096,126.2278,125.9716,126.1786,519377.0
2024-03-12 15:30:00,128.03,128.04,127.74,127.87,437635.0,126.1687,126.1786,125.8829,126.011,437635.0
2024-03-12 15:40:00,127.86,127.9,127.08,127.22,763612.0,126.0012,126.0406,125.2325,125.3705,763612.0
2024-03-12 15:50:00,127.19,127.75,126.79,127.53,2025892.0,125.3409,125.8928,124.9467,125.676,2025892.0
2024-03-13 09:30:00,128.0,128.8,126.71,127.48,1011578.0,126.1391,126.9275,124.8679,125.6267,1011578.0
2024-03-13 09:40:00,127.48,127.48,125.95,126.24,497295.0,125.6267,125.6267,124.1189,124.4047,497295.0
2024-03-13 09:50:00,126.27,126.89,126.13,126.64,340471.0,124.4343,125.0453,124.2963,124.7989,340471.0
2024-03-13 10:00:00,126.64,127.22,126.44,126.81,337039.0,124.7989,125.3705,124.6018,124.9664,337039.0
2024-03-13 10:10:00,126.81,127.4,126.44,126.93,328078.0,124.9664,125.5479,124.6018,125.0847,328078.0
2024-03-13 10:20:00,126.9,126.99,125.93,126.01,383289.0,125.0551,125.1438,124.0992,124.1781,383289.0
2024-03-13 10:30:00,125.95,126.73,125.95,126.58,349116.0,124.1189,124.8876,124.1189,124.7398,349116.0
2024-03-13 10:40:00,126.6,126.65,125.99,126.32,300056.0,124.7595,124.8088,124.1584,124.4836,300056.0
2024-03-13 10:50:00,126.33,126.54,125.81,126.24,393117.0,124.4934,124.7004,123.981,124.4047,393117.0
2024-03-13 11:00:00,126.24,126.47,126.05,126.46,249535.0,124.4047,124.6314,124.2175,124.6215,249535.0
2024-03-13 11:10:00,126.47,126.64,126.28,126.48,252872.0,124.6314,124.7989,124.4442,124.6412,252872.0
2024-03-13 11:20:00,126.49,126.55,126.09,126.16,223754.0,124.6511,124.7102,124.2569,124.3259,223754.0
2024-03-13 11:30:00,126.13,126.27,125.97,126.01,211249.0,124.2963,124.4343,124.1387,124.1781,211249.0
2024-03-13 11:40:00,126.0,126.12,125.52,125.74,250494.0,124.1682,124.2865,123.6952,123.912,250494.0
2024-03-13 11:50:00,125.76,125.78,125.34,125.46,304567.0,123.9317,123.9514,123.5178,123.6361,304567.0
2024-03-13 12:00:00,125.46,125.59,125.09,125.2,235495.0,123.6361,123.7642,123.2715,123.3799,235495.0
2024-03-13 12:10:00,125.18,125.68,124.83,125.03,463815.0,123.3601,123.8529,123.0152,123.2123,463815.0
2024-03-13 12:20:00,125.02,125.45,124.95,125.1,291754.0,123.2025,123.6262,123.1335,123.2813,291754.0
2024-03-13 12:30:00,125.08,125.22,124.94,124.97,130138.0,123.2616,123.3996,123.1236,123.1532,130138.0
2024-03-13 12:40:00,124.97,125.29,124.87,124.97,227778.0,123.1532,123.4685,123.0546,123.1532,227778.0
2024-03-13 12:50:00,124.98,125.28,124.95,125.23,146912.0,123.163,123.4587,123.1335,123.4094,146912.0
2024-03-13 13:00:00,125.22,125.41,125.15,125.18,177779.0,123.3996,123.5868,123.3306,123.3601,177779.0
2024-03-13 13:10:00,125.18,125.24,124.93,125.07,139423.0,123.3601,123.4193,123.1138,123.2517,139423.0
2024-03-13 13:20:00,125.08,125.15,124.92,124.95,102994.0,123.2616,123.3306,123.1039,123.1335,102994.0
2024-03-13 13:30:00,124.96,125.22,124.83,125.13,179924.0,123.1433,123.3996,123.0152,123.3109,179924.0
2024-03-13 13:40:00,125.14,125.25,125.08,125.1,183769.0,123.3207,123.4291,123.2616,123.2813,183769.0
2024-03-13 13:50:00,125.09,125.69,124.98,125.6,202717.0,123.2715,123.8627,123.163,123.774,202717.0
2024-03-13 14:00:00,125.59,125.68,125.43,125.58,169459.0,123.7642,123.8529,123.6065,123.7543,169459.0
2024-03-13 14:10:00,125.57,125.91,125.56,125.91,175461.0,123.7445,124.0795,123.7346,124.0795,175461.0
2024-03-13 14:20:00,125.9,125.91,125.59,125.73,159080.0,124.0697,124.0795,123.7642,123.9021,159080.0
2024-03-13 14:30:00,125.74,125.86,125.46,125.62,140115.0,123.912,124.0303,123.6361,123.7937,140115.0
2024-03-13 14:40:00,125.62,125.77,125.54,125.68,147983.0,123.7937,123.9416,123.7149,123.8529,147983.0
2024-03-13 14:50:00,125.69,125.76,125.4,125.5,157101.0,123.8627,123.9317,123.5769,123.6755,157101.0
2024-03-13 15:00:00,125.5,125.55,125.12,125.21,174311.0,123.6755,123.7248,123.301,123.3897,174311.0
2024-03-13 15:10:00,125.18,125.43,125.18,125.32,216393.0,123.3601,123.6065,123.3601,123.4981,216393.0
2024-03-13 15:20:00,125.31,125.52,124.98,125.08,256023.0,123.4883,123.6952,123.163,123.2616,256023.0
2024-03-13 15:30:00,125.08,125.37,124.99,125.24,225320.0,123.2616,123.5474,123.1729,123.4193,225320.0
2024-03-13 15:40:00,125.25,125.65,125.24,125.57,309806.0,123.4291,123.8233,123.4193,123.7445,309806.0
2024-03-13 15:50:00,125.56,125.6,125.35,125.59,728899.0,123.7346,123.774,123.5277,123.7642,728899.0
2024-03-14 09:30:00,127.23,127.8,126.41,127.11,561705.0,125.3803,125.9421,124.5723,125.2621,561705.0
2024-03-14 09:40:00,127.14,127.43,126.2,126.29,188445.0,125.2916,125.5774,124.3653,124.454,188445.0
2024-03-14 09:50:00,126.3,126.93,125.98,126.85,231926.0,124.4639,125.0847,124.1485,125.0059,231926.0
2024-03-14 10:00:00,126.89,127.1,126.16,126.95,256896.0,125.0453,125.2522,124.3259,125.1044,256896.0
2024-03-14 10:10:00,126.95,127.19,126.61,126.66,185744.0,125.1044,125.3409,124.7694,124.8186,185744.0
2024-03-14 10:20:00,126.63,126.95,126.54,126.87,240410.0,124.7891,125.1044,124.7004,125.0256,240410.0
2024-03-14 10:30:00,126.9,126.99,126.61,126.92,122379.0,125.0551,125.1438,124.7694,125.0748,122379.0
2024-03-14 10:40:00,126.93,127.39,126.69,126.85,232934.0,125.0847,125.538,124.8482,125.0059,232934.0
2024-03-14 10:50:00,126.85,127.02,126.47,126.74,162673.0,125.0059,125.1734,124.6314,124.8975,162673.0
2024-03-14 11:00:00,126.72,126.78,126.33,126.53,127233.0,124.8778,124.9369,124.4934,124.6905,127233.0
2024-03-14 11:10:00,126.53,126.74,126.32,126.43,139858.0,124.6905,124.8975,124.4836,124.592,139858.0
2024-03-14 11:20:00,126.42,126.54,126.07,126.18,125211.0,124.5821,124.7004,124.2372,124.3456,125211.0
2024-03-14 11:30:00,126.2,126.68,126.08,126.59,110563.0,124.3653,124.8383,124.2471,124.7496,110563.0
2024-03-14 11:40:00,126.61,126.64,126.1,126.37,93191.0,124.7694,124.7989,124.2668,124.5328,93191.0
2024-03-14 11:50:00,126.37,126.54,126.1,126.46,158553.0,124.5328,124.7004,124.2668,124.6215,158553.0
2024-03-14 12:00:00,126.49,126.61,126.03,126.1,178004.0,124.6511,124.7694,124.1978,124.2668,178004.0
2024-03-14 12:10:00,126.11,126.28,125.98,126.04,67842.0,124.2766,124.4442,124.1485,124.2076,67842.0
2024-03-14 12:20:00,126.04,126.27,126.03,126.19,75881.0,124.2076,124.4343,124.1978,124.3555,75881.0
2024-03-14 12:30:00,126.18,126.2,125.79,125.83,104091.0,124.3456,124.3653,123.9613,124.0007,104091.0
2024-03-14 12:40:00,125.84,126.0,125.7,125.74,98300.0,124.0105,124.1682,123.8726,123.912,98300.0
2024-03-14 12:50:00,125.75,125.93,125.68,125.89,74559.0,123.9219,124.0992,123.8529,124.0598,74559.0
2024-03-14 13:00:00,125.88,125.91,125.49,125.57,102823.0,124.05,124.0795,123.6656,123.7445,102823.0
2024-03-14 13:10:00,125.57,125.98,125.49,125.66,198797.0,123.7445,124.1485,123.6656,123.8332,198797.0
2024-03-14 13:20:00,125.67,125.75,125.54,125.7,184709.0,123.843,123.9219,123.7149,123.8726,184709.0
2024-03-14 13:30:00,125.69,125.73,125.16,125.21,86480.0,123.8627,123.9021,123.3404,123.3897,86480.0
2024-03-14 13:40:00,125.22,125.5,124.94,125.49,140080.0,123.3996,123.6755,123.1236,123.6656,140080.0
2024-03-14 13:50:00,125.49,125.78,125.49,125.66,108915.0,123.6656,123.9514,123.6656,123.8332,108915.0
2024-03-14 14:00:00,125.68,125.93,125.68,125.92,64638.0,123.8529,124.0992,123.8529,124.0894,64638.0
2024-03-14 14:10:00,125.93,125.99,125.71,125.71,129375.0,124.0992,124.1584,123.8824,123.8824,129375.0
2024-03-14 14:20:00,125.69,126.0,125.52,125.91,149790.0,123.8627,124.1682,123.6952,124.0795,149790.0
2024-03-14 14:30:00,125.92,126.01,125.79,125.96,140955.0,124.0894,124.1781,123.9613,124.1288,140955.0
2024-03-14 14:40:00,125.94,126.47,125.94,126.02,208353.0,124.1091,124.6314,124.1091,124.1879,208353.0
2024-03-14 14:50:00,126.01,126.01,125.58,125.71,72857.0,124.1781,124.1781,123.7543,123.8824,72857.0
2024-03-14 15:00:00,125.71,125.71,125.43,125.5,84409.0,123.8824,123.8824,123.6065,123.6755,84409.0
2024-03-14 15:10:00,125.5,125.63,125.43,125.56,129832.0,123.6755,123.8036,123.6065,123.7346,129832.0
2024-03-14 15:20:00,125.56,125.59,125.34,125.47,138679.0,123.7346,123.7642,123.5178,123.6459,138679.0
2024-03-14 15:30:00,125.48,125.5,125.22,125.34,211169.0,123.6558,123.6755,123.3996,123.5178,211169.0
2024-03-14 15:40:00,125.35,125.58,125.1,125.2,201090.0,123.5277,123.7543,123.2813,123.3799,201090.0
2024-03-14 15:50:00,125.21,125.63,125.19,125.61,658830.0,123.3897,123.8036,123.37,123.7839,658830.0
2024-03-15 09:30:00,124.04,125.57,123.55,124.78,1182704.0,122.2367,123.7445,121.7538,122.966,1182704.0
2024-03-15 09:40:00,124.78,125.48,124.66,125.23,266646.0,122.966,123.6558,122.8477,123.4094,266646.0
2024-03-15 09:50:00,125.23,125.53,124.91,125.43,316518.0,123.4094,123.7051,123.0941,123.6065,316518.0
2024-03-15 10:00:00,125.38,125.42,125.05,125.2,174820.0,123.5572,123.5967,123.232,123.3799,174820.0
2024-03-15 10:10:00,125.2,125.25,124.41,125.0,230121.0,123.3799,123.4291,122.6013,123.1828,230121.0
2024-03-15 10:20:00,124.98,125.54,124.9,125.23,140918.0,123.163,123.7149,123.0842,123.4094,140918.0
2024-03-15 10:30:00,125.22,125.49,125.0,125.02,126521.0,123.3996,123.6656,123.1828,123.2025,126521.0
2024-03-15 10:40:00,125.03,125.29,125.01,125.15,109956.0,123.2123,123.4685,123.1926,123.3306,109956.0
2024-03-15 10:50:00,125.15,125.49,125.11,125.43,103074.0,123.3306,123.6656,123.2912,123.6065,103074.0
2024-03-15 11:00:00,125.41,125.43,125.05,125.19,116134.0,123.5868,123.6065,123.232,123.37,116134.0
2024-03-15 11:10:00,125.17,125.25,124.81,124.82,303029.0,123.3503,123.4291,122.9955,123.0054,303029.0
2024-03-15 11:20:00,124.84,125.24,124.84,125.19,111054.0,123.0251,123.4193,123.0251,123.37,111054.0
2024-03-15 11:30:00,125.2,125.26,125.11,125.25,84736.0,123.3799,123.439,123.2912,123.4291,84736.0
2024-03-15 11:40:00,125.25,125.4,125.02,125.3,225249.0,123.4291,123.5769,123.2025,123.4784,225249.0
2024-03-15 11:50:00,125.32,125.53,125.23,125.3,223558.0,123.4981,123.7051,123.4094,123.4784,223558.0
2024-03-15 12:00:00,125.29,125.29,124.58,124.73,142899.0,123.4685,123.4685,122.7689,122.9167,142899.0
2024-03-15 12:10:00,124.72,124.83,124.55,124.6,117760.0,122.9068,123.0152,122.7393,122.7886,117760.0
2024-03-15 12:20:00,124.6,124.73,124.41,124.49,75158.0,122.7886,122.9167,122.6013,122.6802,75158.0
2024-03-15 12:30:00,124.51,124.54,124.25,124.39,75496.0,122.6999,122.7294,122.4437,122.5816,75496.0
2024-03-15 12:40:00,124.39,124.59,124.34,124.56,81835.0,122.5816,122.7787,122.5324,122.7492,81835.0
2024-03-15 12:50:00,124.56,124.68,124.47,124.58,57609.0,122.7492,122.8674,122.6605,122.7689,57609.0
2024-03-15 13:00:00,124.6,124.87,124.5,124.87,122102.0,122.7886,123.0546,122.69,123.0546,122102.0
2024-03-15 13:10:00,124.85,125.0,124.82,124.84,94615.0,123.0349,123.1828,123.0054,123.0251,94615.0
2024-03-15 13:20:00,124.8,124.85,124.49,124.66,145762.0,122.9857,123.0349,122.6802,122.8477,145762.0
2024-03-15 13:30:00,124.66,124.75,124.35,124.44,58952.0,122.8477,122.9364,122.5422,122.6309,58952.0
2024-03-15 13:40:00,124.45,124.7,124.34,124.65,122674.0,122.6408,122.8871,122.5324,122.8378,122674.0
2024-03-15 13:50:00,124.65,124.79,124.63,124.75,74513.0,122.8378,122.9758,122.8181,122.9364,74513.0
2024-03-15 14:00:00,124.75,124.94,124.62,124.81,105327.0,122.9364,123.1236,122.8083,122.9955,105327.0
2024-03-15 14:10:00,124.82,124.93,124.75,124.88,129579.0,123.0054,123.1138,122.9364,123.0645,129579.0
2024-03-15 14:20:00,124.88,124.97,124.56,124.85,183889.0,123.0645,123.1532,122.7492,123.0349,183889.0
2024-03-15 14:30:00,124.82,124.96,124.7,124.96,87766.0,123.0054,123.1433,122.8871,123.1433,87766.0
2024-03-15 14:40:00,124.96,125.29,124.94,125.14,122982.0,123.1433,123.4685,123.1236,123.3207,122982.0
2024-03-15 14:50:00,125.14,125.48,125.11,125.41,181844.0,123.3207,123.6558,123.2912,123.5868,181844.0
2024-03-15 15:00:00,125.42,125.45,125.26,125.39,194796.0,123.5967,123.6262,123.439,123.5671,194796.0
2024-03-15 15:10:00,125.41,125.87,125.35,125.39,274969.0,123.5868,124.0401,123.5277,123.5671,274969.0
2024-03-15 15:20:00,125.39,125.7,125.31,125.67,240766.0,123.5671,123.8726,123.4883,123.843,240766.0
2024-03-15 15:30:00,125.66,125.85,125.59,125.65,529291.0,123.8332,124.0204,123.7642,123.8233,529291.0
2024-03-15 15:40:00,125.65,126.01,125.48,125.82,399434.0,123.8233,124.1781,123.6558,123.9908,399434.0
2024-03-15 15:50:00,125.81,125.9,125.56,125.62,1049039.0,123.981,124.0697,123.7346,123.7937,1049039.0
2024-03-18 09:30:00,127.2,128.19,126.88,127.49,673678.0,125.3508,126.3264,125.0354,125.6366,673678.0
2024-03-18 09:40:00,127.54,127.98,127.35,127.88,258506.0,125.6858,126.1194,125.4986,126.0209,258506.0
2024-03-18 09:50:00,127.88,128.09,127.57,127.8,225794.0,126.0209,126.2278,125.7154,125.9421,225794.0
2024-03-18 10:00:00,127.79,128.57,127.78,128.44,418046.0,125.9322,126.7009,125.9223,126.5727,418046.0
2024-03-18 10:10:00,128.46,128.9,128.32,128.87,300267.0,126.5925,127.0261,126.4545,126.9965,300267.0
2024-03-18 10:20:00,128.87,128.95,128.23,128.31,207334.0,126.9965,127.0753,126.3658,126.4446,207334.0
2024-03-18 10:30:00,128.32,128.44,127.98,128.22,220364.0,126.4545,126.5727,126.1194,126.3559,220364.0
2024-03-18 10:40:00,128.24,128.49,128.21,128.31,167239.0,126.3757,126.622,126.3461,126.4446,167239.0
2024-03-18 10:50:00,128.32,128.34,127.29,127.61,260668.0,126.4545,126.4742,125.4395,125.7548,260668.0
2024-03-18 11:00:00,127.65,127.66,127.17,127.4,129984.0,125.7942,125.8041,125.3212,125.5479,129984.0
2024-03-18 11:10:00,127.4,127.54,127.21,127.39,92603.0,125.5479,125.6858,125.3606,125.538,92603.0
2024-03-18 11:20:00,127.44,127.63,127.33,127.39,104123.0,125.5873,125.7745,125.4789,125.538,104123.0
2024-03-18 11:30:00,127.38,127.39,127.19,127.29,89648.0,125.5282,125.538,125.3409,125.4395,89648.0
2024-03-18 11:40:00,127.3,127.43,127.2,127.39,85013.0,125.4493,125.5774,125.3508,125.538,85013.0
2024-03-18 11:50:00,127.39,127.71,127.35,127.67,94119.0,125.538,125.8534,125.4986,125.8139,94119.0
2024-03-18 12:00:00,127.68,128.0,127.64,127.98,209993.0,125.8238,126.1391,125.7844,126.1194,209993.0
2024-03-18 12:10:00,127.99,128.16,127.75,127.78,264558.0,126.1293,126.2968,125.8928,125.9223,264558.0
2024-03-18 12:20:00,127.78,127.78,127.48,127.53,114811.0,125.9223,125.9223,125.6267,125.676,114811.0
2024-03-18 12:30:00,127.53,127.66,127.48,127.6,145512.0,125.676,125.8041,125.6267,125.745,145512.0
2024-03-18 12:40:00,127.61,127.68,127.46,127.47,157986.0,125.7548,125.8238,125.607,125.6169,157986.0
2024-03-18 12:50:00,127.46,127.7,127.41,127.6,137056.0,125.607,125.8435,125.5577,125.745,137056.0
2024-03-18 13:00:00,127.61,127.99,127.58,127.97,134963.0,125.7548,126.1293,125.7253,126.1096,134963.0
2024-03-18 13:10:00,127.95,128.0,127.82,127.86,131527.0,126.0899,126.1391,125.9618,126.0012,131527.0
2024-03-18 13:20:00,127.87,127.98,127.8,127.98,117647.0,126.011,126.1194,125.9421,126.1194,117647.0
2024-03-18 13:30:00,127.98,128.03,127.74,127.94,141328.0,126.1194,126.1687,125.8829,126.08,141328.0
2024-03-18 13:40:00,127.95,128.0,127.91,127.96,65678.0,126.0899,126.1391,126.0505,126.0997,65678.0
2024-03-18 13:50:00,127.97,128.24,127.97,128.23,131200.0,126.1096,126.3757,126.1096,126.3658,131200.0
2024-03-18 14:00:00,128.23,128.28,128.1,128.24,111910.0,126.3658,126.4151,126.2377,126.3757,111910.0
2024-03-18 14:10:00,128.22,128.25,127.79,127.93,251939.0,126.3559,126.3855,125.9322,126.0702,251939.0
2024-03-18 14:20:00,127.93,128.29,127.91,128.27,426030.0,126.0702,126.4249,126.0505,126.4052,426030.0
2024-03-18 14:30:00,128.29,128.33,127.86,127.92,301519.0,126.4249,126.4643,126.0012,126.0603,301519.0
2024-03-18 14:40:00,127.94,127.95,127.5,127.67,296339.0,126.08,126.0899,125.6464,125.8139,296339.0
2024-03-18 14:50:00,127.65,127.85,127.6,127.72,158508.0,125.7942,125.9913,125.745,125.8632,158508.0
2024-03-18 15:00:00,127.72,127.97,127.72,127.92,115349.0,125.8632,126.1096,125.8632,126.0603,115349.0
2024-03-18 15:10:00,127.92,128.05,127.73,127.93,176599.0,126.0603,126.1884,125.8731,126.0702,176599.0
2024-03-18 15:20:00,127.91,127.96,127.78,127.87,122937.0,126.0505,126.0997,125.9223,126.011,122937.0
2024-03-18 15:30:00,127.88,128.04,127.79,127.88,233759.0,126.0209,126.1786,125.9322,126.0209,233759.0
2024-03-18 15:40:00,127.88,127.91,127.72,127.72,191295.0,126.0209,126.0505,125.8632,125.8632,191295.0
2024-03-18 15:50:00,127.73,127.89,127.61,127.79,814307.0,125.8731,126.0307,125.7548,125.9322,814307.0
2024-03-19 09:30:00,127.75,127.8,126.49,126.99,426343.0,125.8928,125.9421,124.6511,125.1438,426343.0
2024-03-19 09:40:00,126.96,127.93,126.82,127.75,151856.0,125.1143,126.0702,124.9763,125.8928,151856.0
2024-03-19 09:50:00,127.76,128.12,127.68,127.93,165298.0,125.9026,126.2574,125.8238,126.0702,165298.0
2024-03-19 10:00:00,127.93,127.93,127.2,127.45,144510.0,126.0702,126.0702,125.3508,125.5971,144510.0
2024-03-19 10:10:00,127.45,127.56,127.26,127.28,127645.0,125.5971,125.7055,125.4099,125.4296,127645.0
2024-03-19 10:20:00,127.28,127.38,127.06,127.12,112252.0,125.4296,125.5282,125.2128,125.2719,112252.0
2024-03-19 10:30:00,127.12,127.4,127.1,127.24,101765.0,125.2719,125.5479,125.2522,125.3902,101765.0
2024-03-19 10:40:00,127.26,127.41,127.11,127.36,106347.0,125.4099,125.5577,125.2621,125.5084,106347.0
2024-03-19 10:50:00,127.35,127.66,127.34,127.51,157231.0,125.4986,125.8041,125.4887,125.6563,157231.0
2024-03-19 11:00:00,127.51,127.68,127.25,127.44,105722.0,125.6563,125.8238,125.4,125.5873,105722.0
2024-03-19 11:10:00,127.44,127.56,127.3,127.4,126881.0,125.5873,125.7055,125.4493,125.5479,126881.0
2024-03-19 11:20:00,127.42,127.67,127.31,127.59,82708.0,125.5676,125.8139,125.4592,125.7351,82708.0
2024-03-19 11:30:00,127.6,127.83,127.6,127.73,197648.0,125.745,125.9716,125.745,125.8731,197648.0
2024-03-19 11:40:00,127.71,127.92,127.63,127.85,63936.0,125.8534,126.0603,125.7745,125.9913,63936.0
2024-03-19 11:50:00,127.86,127.91,127.7,127.91,57000.0,126.0012,126.0505,125.8435,126.0505,57000.0
2024-03-19 12:00:00,127.91,128.1,127.86,128.07,84713.0,126.0505,126.2377,126.0012,126.2081,84713.0
2024-03-19 12:10:00,128.07,128.15,127.89,128.11,102135.0,126.2081,126.287,126.0307,126.2475,102135.0
2024-03-19 12:20:00,128.12,128.43,128.06,128.2,169645.0,126.2574,126.5629,126.1983,126.3362,169645.0
2024-03-19 12:30:00,128.22,128.32,128.15,128.25,104679.0,126.3559,126.4545,126.287,126.3855,104679.0
2024-03-19 12:40:00,128.24,128.85,128.23,128.72,282510.0,126.3757,126.9768,126.3658,126.8487,282510.0
2024-03-19 12:50:00,128.73,128.76,128.26,128.3,80900.0,126.8585,126.8881,126.3954,126.4348,80900.0
2024-03-19 13:00:00,128.31,128.41,128.03,128.14,81162.0,126.4446,126.5432,126.1687,126.2771,81162.0
2024-03-19 13:10:00,128.16,128.26,128.13,128.17,76357.0,126.2968,126.3954,126.2673,126.3067,76357.0
2024-03-19 13:20:00,128.18,128.51,128.12,128.51,72056.0,126.3165,126.6417,126.2574,126.6417,72056.0
2024-03-19 13:30:00,128.51,128.85,128.4,128.85,196832.0,126.6417,126.9768,126.5333,126.9768,196832.0
2024-03-19 13:40:00,128.84,128.99,128.75,128.92,196125.0,126.9669,127.1148,126.8782,127.0458,196125.0
2024-03-19 13:50:00,128.91,128.96,128.66,128.71,180713.0,127.0359,127.0852,126.7896,126.8388,180713.0
2024-03-19 14:00:00,128.72,128.74,128.43,128.5,100097.0,126.8487,126.8684,126.5629,126.6319,100097.0
2024-03-19 14:10:00,128.49,128.7,128.45,128.62,93445.0,126.622,126.829,126.5826,126.7501,93445.0
2024-03-19 14:20:00,128.6,128.75,128.45,128.72,78558.0,126.7304,126.8782,126.5826,126.8487,78558.0
2024-03-19 14:30:00,128.73,128.95,128.72,128.92,147726.0,126.8585,127.0753,126.8487,127.0458,147726.0
2024-03-19 14:40:00,128.92,128.96,128.78,128.88,115518.0,127.0458,127.0852,126.9078,127.0064,115518.0
2024-03-19 14:50:00,128.87,128.99,128.69,128.93,153889.0,126.9965,127.1148,126.8191,127.0556,153889.0
2024-03-19 15:00:00,128.93,128.99,128.74,128.84,181954.0,127.0556,127.1148,126.8684,126.9669,181954.0
2024-03-19 15:10:00,128.85,128.89,128.64,128.79,147400.0,126.9768,127.0162,126.7698,126.9177,147400.0
2024-03-19 15:20:00,128.8,128.89,128.69,128.83,150063.0,126.9275,127.0162,126.8191,126.9571,150063.0
2024-03-19 15:30:00,128.83,128.91,128.73,128.9,125977.0,126.9571,127.0359,126.8585,127.0261,125977.0
2024-03-19 15:40:00,128.89,129.21,128.89,129.19,334539.0,127.0162,127.3316,127.0162,127.3118,334539.0
2024-03-19 15:50:00,129.18,129.19,128.9,129.19,830462.0,127.302,127.3118,127.0261,127.3118,830462.0
2024-03-20 09:30:00,129.98,130.69,129.07,129.67,724901.0,128.0904,128.79,127.1936,127.7849,724901.0
2024-03-20 09:40:00,129.65,130.25,128.93,129.28,265288.0,127.7652,128.3564,127.0556,127.4005,265288.0
2024-03-20 09:50:00,129.31,129.43,129.11,129.32,111930.0,127.4301,127.5484,127.233,127.44,111930.0
2024-03-20 10:00:00,129.33,129.36,128.64,128.84,182654.0,127.4498,127.4794,126.7698,126.9669,182654.0
2024-03-20 10:10:00,128.84,128.87,128.5,128.62,145885.0,126.9669,126.9965,126.6319,126.7501,145885.0
2024-03-20 10:20:00,128.62,129.09,128.55,128.98,101251.0,126.7501,127.2133,126.6811,127.1049,101251.0
2024-03-20 10:30:00,128.97,129.19,128.88,128.97,69304.0,127.095,127.3118,127.0064,127.095,69304.0
2024-03-20 10:40:00,128.99,129.05,128.9,128.97,39394.0,127.1148,127.1739,127.0261,127.095,39394.0
2024-03-20 10:50:00,128.98,129.09,128.81,128.82,92626.0,127.1049,127.2133,126.9374,126.9472,92626.0
2024-03-20 11:00:00,128.83,129.14,128.8,129.09,50022.0,126.9571,127.2626,126.9275,127.2133,50022.0
2024-03-20 11:10:00,129.09,129.09,128.85,128.94,53439.0,127.2133,127.2133,126.9768,127.0655,53439.0
2024-03-20 11:20:00,128.94,128.97,128.84,128.94,107990.0,127.0655,127.095,126.9669,127.0655,107990.0
2024-03-20 11:30:00,128.94,128.94,128.73,128.84,64910.0,127.0655,127.0655,126.8585,126.9669,64910.0
2024-03-20 11:40:00,128.84,128.89,128.51,128.57,113051.0,126.9669,127.0162,126.6417,126.7009,113051.0
2024-03-20 11:50:00,128.59,128.65,128.28,128.4,145135.0,126.7206,126.7797,126.4151,126.5333,145135.0
2024-03-20 12:00:00,128.41,128.49,128.32,128.4,130087.0,126.5432,126.622,126.4545,126.5333,130087.0
2024-03-20 12:10:00,128.41,128.48,128.27,128.32,52577.0,126.5432,126.6122,126.4052,126.4545,52577.0
2024-03-20 12:20:00,128.31,128.48,128.29,128.4,46746.0,126.4446,126.6122,126.4249,126.5333,46746.0
2024-03-20 12:30:00,128.41,128.62,128.38,128.59,68777.0,126.5432,126.7501,126.5136,126.7206,68777.0
2024-03-20 12:40:00,128.58,128.86,128.5,128.78,87065.0,126.7107,126.9866,126.6319,126.9078,87065.0
2024-03-20 12:50:00,128.79,128.8,128.65,128.67,143548.0,126.9177,126.9275,126.7797,126.7994,143548.0
2024-03-20 13:00:00,128.66,128.79,128.52,128.71,68408.0,126.7896,126.9177,126.6516,126.8388,68408.0
2024-03-20 13:10:00,128.7,128.75,128.47,128.73,110474.0,126.829,126.8782,126.6023,126.8585,110474.0
2024-03-20 13:20:00,128.74,128.83,128.53,128.56,123108.0,126.8684,126.9571,126.6614,126.691,123108.0
2024-03-20 13:30:00,128.56,128.6,128.4,128.42,58165.0,126.691,126.7304,126.5333,126.553,58165.0
2024-03-20 13:40:00,128.43,128.61,128.42,128.61,53265.0,126.5629,126.7403,126.553,126.7403,53265.0
2024-03-20 13:50:00,128.61,128.61,128.31,128.4,53141.0,126.7403,126.7403,126.4446,126.5333,53141.0
2024-03-20 14:00:00,128.4,129.04,128.39,128.75,266703.0,126.5333,127.164,126.5235,126.8782,266703.0
2024-03-20 14:10:00,128.79,128.93,128.53,128.67,135908.0,126.9177,127.0556,126.6614,126.7994,135908.0
2024-03-20 14:20:00,128.65,128.92,128.65,128.83,111116.0,126.7797,127.0458,126.7797,126.9571,111116.0
2024-03-20 14:30:00,128.85,128.89,128.43,128.68,134628.0,126.9768,127.0162,126.5629,126.8093,134628.0
2024-03-20 14:40:00,128.69,129.08,128.52,129.07,133936.0,126.8191,127.2034,126.6516,127.1936,133936.0
2024-03-20 14:50:00,129.04,129.06,128.75,128.77,110450.0,127.164,127.1837,126.8782,126.898,110450.0
2024-03-20 15:00:00,128.81,129.33,128.69,129.2,117037.0,126.9374,127.4498,126.8191,127.3217,117037.0
2024-03-20 15:10:00,129.19,129.25,128.92,129.2,97406.0,127.3118,127.371,127.0458,127.3217,97406.0
2024-03-20 15:20:00,129.22,129.26,129.03,129.1,325849.0,127.3414,127.3808,127.1542,127.2232,325849.0
2024-03-20 15:30:00,129.11,129.33,129.08,129.18,277120.0,127.233,127.4498,127.2034,127.302,277120.0
2024-03-20 15:40:00,129.18,129.28,128.97,129.01,191884.0,127.302,127.4005,127.095,127.1345,191884.0
2024-03-20 15:50:00,129.02,129.32,129.0,129.25,527771.0,127.1443,127.44,127.1246,127.371,527771.0
2024-03-21 09:30:00,130.52,131.12,130.11,131.03,779962.0,128.6225,129.2138,128.2185,129.1251,779962.0
2024-03-21 09:40:00,131.02,131.74,130.94,131.25,822053.0,129.1152,129.8248,129.0364,129.3419,822053.0
2024-03-21 09:50:00,131.25,131.92,131.24,131.89,1043187.0,129.3419,130.0022,129.332,129.9726,1043187.0
2024-03-21 10:00:00,131.88,132.78,131.67,132.24,725953.0,129.9627,130.8497,129.7558,130.3175,725953.0
2024-03-21 10:10:00,132.27,132.6,131.64,131.69,420127.0,130.3471,130.6723,129.7262,129.7755,420127.0
2024-03-21 10:20:00,131.7,131.96,131.36,131.79,387809.0,129.7854,130.0416,129.4503,129.874,387809.0
2024-03-21 10:30:00,131.79,131.8,131.31,131.76,196859.0,129.874,129.8839,129.401,129.8445,196859.0
2024-03-21 10:40:00,131.75,132.44,131.71,132.22,282971.0,129.8346,130.5146,129.7952,130.2978,282971.0
2024-03-21 10:50:00,132.18,132.18,131.53,131.62,287071.0,130.2584,130.2584,129.6178,129.7065,287071.0
2024-03-21 11:00:00,131.59,131.84,131.18,131.27,238392.0,129.677,129.9233,129.2729,129.3616,238392.0
2024-03-21 11:10:00,131.24,131.38,131.07,131.25,179248.0,129.332,129.47,129.1645,129.3419,179248.0
2024-03-21 11:20:00,131.26,131.32,130.86,131.28,414582.0,129.3518,129.4109,128.9576,129.3715,414582.0
2024-03-21 11:30:00,131.29,131.62,131.15,131.62,426931.0,129.3813,129.7065,129.2434,129.7065,426931.0
2024-03-21 11:40:00,131.63,132.0,131.41,131.46,250099.0,129.7164,130.081,129.4996,129.5488,250099.0
2024-03-21 11:50:00,131.44,131.59,131.14,131.34,245971.0,129.5291,129.677,129.2335,129.4306,245971.0
2024-03-21 12:00:00,131.32,131.48,131.23,131.35,278831.0,129.4109,129.5686,129.3222,129.4404,278831.0
2024-03-21 12:10:00,131.34,131.36,131.09,131.23,116115.0,129.4306,129.4503,129.1842,129.3222,116115.0
2024-03-21 12:20:00,131.23,131.23,130.91,130.99,95976.0,129.3222,129.3222,129.0068,129.0857,95976.0
2024-03-21 12:30:00,130.99,131.34,130.98,131.2,203024.0,129.0857,129.4306,129.0758,129.2926,203024.0
2024-03-21 12:40:00,131.21,131.27,130.71,130.82,227676.0,129.3025,129.3616,128.8097,128.9181,227676.0
2024-03-21 12:50:00,130.84,131.1,130.82,130.89,90146.0,128.9379,129.1941,128.9181,128.9871,90146.0
2024-03-21 13:00:00,130.89,130.9,130.5,130.5,92808.0,128.9871,128.997,128.6028,128.6028,92808.0
2024-03-21 13:10:00,130.52,130.73,130.48,130.51,180785.0,128.6225,128.8295,128.5831,128.6127,180785.0
2024-03-21 13:20:00,130.52,130.55,130.16,130.26,172572.0,128.6225,128.6521,128.2677,128.3663,172572.0
2024-03-21 13:30:00,130.26,130.38,129.95,130.15,241092.0,128.3663,128.4845,128.0608,128.2579,241092.0
2024-03-21 13:40:00,130.16,130.77,129.92,130.28,176178.0,128.2677,128.8689,128.0312,128.386,176178.0
2024-03-21 13:50:00,130.26,130.42,130.1,130.15,148597.0,128.3663,128.524,128.2086,128.2579,148597.0
2024-03-21 14:00:00,130.15,130.2,130.0,130.01,133871.0,128.2579,128.3072,128.1101,128.1199,133871.0
2024-03-21 14:10:00,130.0,130.15,129.88,130.15,72684.0,128.1101,128.2579,127.9918,128.2579,72684.0
2024-03-21 14:20:00,130.14,130.22,129.97,129.99,123653.0,128.248,128.3269,128.0805,128.1002,123653.0
2024-03-21 14:30:00,129.99,129.99,129.61,129.64,256719.0,128.1002,128.1002,127.7257,127.7553,256719.0
2024-03-21 14:40:00,129.65,129.88,129.62,129.69,418132.0,127.7652,127.9918,127.7356,127.8046,418132.0
2024-03-21 14:50:00,129.68,129.85,129.51,129.63,282381.0,127.7947,127.9623,127.6272,127.7454,282381.0
2024-03-21 15:00:00,129.64,129.65,129.4,129.64,249291.0,127.7553,127.7652,127.5188,127.7553,249291.0
2024-03-21 15:10:00,129.65,129.81,129.4,129.5,264143.0,127.7652,127.9228,127.5188,127.6173,264143.0
2024-03-21 15:20:00,129.5,129.71,129.38,129.7,255533.0,127.6173,127.8243,127.4991,127.8144,255533.0
2024-03-21 15:30:00,129.68,129.8,129.34,129.4,350297.0,127.7947,127.913,127.4597,127.5188,350297.0
2024-03-21 15:40:00,129.4,129.67,129.15,129.19,556403.0,127.5188,127.7849,127.2724,127.3118,556403.0
2024-03-21 15:50:00,129.2,129.29,128.95,129.0,898020.0,127.3217,127.4104,127.0753,127.1246,898020.0
2024-03-22 09:30:00,129.01,129.21,128.1,128.13,234896.0,127.1345,127.3316,126.2377,126.2673,234896.0
2024-03-22 09:40:00,128.18,128.33,127.68,127.84,271248.0,126.3165,126.4643,125.8238,125.9815,271248.0
2024-03-22 09:50:00,127.86,128.33,127.84,127.96,131120.0,126.0012,126.4643,125.9815,126.0997,131120.0
2024-03-22 10:00:00,127.98,128.37,127.95,128.16,129937.0,126.1194,126.5038,126.0899,126.2968,129937.0
2024-03-22 10:10:00,128.14,128.2,127.56,127.59,201115.0,126.2771,126.3362,125.7055,125.7351,201115.0
2024-03-22 10:20:00,127.6,127.94,127.6,127.72,83865.0,125.745,126.08,125.745,125.8632,83865.0
2024-03-22 10:30:00,127.74,128.09,127.67,127.71,88022.0,125.8829,126.2278,125.8139,125.8534,88022.0
2024-03-22 10:40:00,127.75,127.9,127.55,127.65,79850.0,125.8928,126.0406,125.6957,125.7942,79850.0
2024-03-22 10:50:00,127.68,128.16,127.63,128.16,107413.0,125.8238,126.2968,125.7745,126.2968,107413.0
2024-03-22 11:00:00,128.16,128.43,128.11,128.19,200085.0,126.2968,126.5629,126.2475,126.3264,200085.0
2024-03-22 11:10:00,128.19,128.35,128.1,128.17,64882.0,126.3264,126.4841,126.2377,126.3067,64882.0
2024-03-22 11:20:00,128.18,128.3,128.06,128.16,75948.0,126.3165,126.4348,126.1983,126.2968,75948.0
2024-03-22 11:30:00,128.15,128.3,128.14,128.27,76849.0,126.287,126.4348,126.2771,126.4052,76849.0
2024-03-22 11:40:00,128.26,128.3,128.18,128.24,53489.0,126.3954,126.4348,126.3165,126.3757,53489.0
2024-03-22 11:50:00,128.24,128.25,128.08,128.18,95862.0,126.3757,126.3855,126.218,126.3165,95862.0
2024-03-22 12:00:00,128.18,128.3,128.0,128.09,62733.0,126.3165,126.4348,126.1391,126.2278,62733.0
2024-03-22 12:10:00,128.09,128.14,127.78,128.01,75170.0,126.2278,126.2771,125.9223,126.149,75170.0
2024-03-22 12:20:00,128.01,128.11,127.93,128.11,71621.0,126.149,126.2475,126.0702,126.2475,71621.0
2024-03-22 12:30:00,128.11,128.12,127.93,128.03,64918.0,126.2475,126.2574,126.0702,126.1687,64918.0
2024-03-22 12:40:00,128.04,128.35,128.04,128.17,85021.0,126.1786,126.4841,126.1786,126.3067,85021.0
2024-03-22 12:50:00,128.17,128.27,128.12,128.15,69472.0,126.3067,126.4052,126.2574,126.287,69472.0
2024-03-22 13:00:00,128.14,128.27,128.12,128.2,53351.0,126.2771,126.4052,126.2574,126.3362,53351.0
2024-03-22 13:10:00,128.19,128.28,128.1,128.22,74955.0,126.3264,126.4151,126.2377,126.3559,74955.0
2024-03-22 13:20:00,128.21,128.22,128.03,128.06,54087.0,126.3461,126.3559,126.1687,126.1983,54087.0
2024-03-22 13:30:00,128.07,128.13,127.95,128.01,63606.0,126.2081,126.2673,126.0899,126.149,63606.0
2024-03-22 13:40:00,128.01,128.21,128.0,128.18,70322.0,126.149,126.3461,126.1391,126.3165,70322.0
2024-03-22 13:50:00,128.18,128.34,128.16,128.24,47904.0,126.3165,126.4742,126.2968,126.3757,47904.0
2024-03-22 14:00:00,128.27,128.3,128.21,128.22,89429.0,126.4052,126.4348,126.3461,126.3559,89429.0
2024-03-22 14:10:00,128.23,128.29,128.05,128.07,56733.0,126.3658,126.4249,126.1884,126.2081,56733.0
2024-03-22 14:20:00,128.05,128.21,127.96,128.15,53120.0,126.1884,126.3461,126.0997,126.287,53120.0
2024-03-22 14:30:00,128.16,128.19,127.89,127.97,67917.0,126.2968,126.3264,126.0307,126.1096,67917.0
2024-03-22 14:40:00,127.99,128.04,127.91,127.98,73907.0,126.1293,126.1786,126.0505,126.1194,73907.0
2024-03-22 14:50:00,128.0,128.17,127.98,128.16,50840.0,126.1391,126.3067,126.1194,126.2968,50840.0
2024-03-22 15:00:00,128.16,128.19,127.93,128.02,73674.0,126.2968,126.3264,126.0702,126.1589,73674.0
2024-03-22 15:10:00,128.01,128.01,127.73,127.75,68974.0,126.149,126.149,125.8731,125.8928,68974.0
2024-03-22 15:20:00,127.76,127.9,127.73,127.9,70531.0,125.9026,126.0406,125.8731,126.0406,70531.0
2024-03-22 15:30:00,127.9,127.98,127.78,127.92,105302.0,126.0406,126.1194,125.9223,126.0603,105302.0
2024-03-22 15:40:00,127.91,128.04,127.83,128.0,131321.0,126.0505,126.1786,125.9716,126.1391,131321.0
2024-03-22 15:50:00,128.02,128.21,127.77,127.78,430696.0,126.1589,126.3461,125.9125,125.9223,430696.0
2024-03-25 09:30:00,127.67,127.67,126.56,127.2,252780.0,125.8139,125.8139,124.7201,125.3508,252780.0
2024-03-25 09:40:00,127.22,127.51,126.95,127.07,118412.0,125.3705,125.6563,125.1044,125.2227,118412.0
2024-03-25 09:50:00,127.08,127.28,126.73,126.87,156422.0,125.2325,125.4296,124.8876,125.0256,156422.0
2024-03-25 10:00:00,126.86,127.07,126.45,126.83,170065.0,125.0157,125.2227,124.6117,124.9862,170065.0
2024-03-25 10:10:00,126.82,127.03,126.73,126.89,149301.0,124.9763,125.1832,124.8876,125.0453,149301.0
2024-03-25 10:20:00,126.9,127.07,126.66,126.66,88643.0,125.0551,125.2227,124.8186,124.8186,88643.0
2024-03-25 10:30:00,126.67,126.74,126.45,126.66,121776.0,124.8285,124.8975,124.6117,124.8186,121776.0
2024-03-25 10:40:00,126.66,126.69,126.46,126.54,111312.0,124.8186,124.8482,124.6215,124.7004,111312.0
2024-03-25 10:50:00,126.54,126.95,126.52,126.93,101920.0,124.7004,125.1044,124.6807,125.0847,101920.0
2024-03-25 11:00:00,126.94,126.94,126.73,126.83,81399.0,125.0946,125.0946,124.8876,124.9862,81399.0
2024-03-25 11:10:00,126.83,126.94,126.8,126.94,64154.0,124.9862,125.0946,124.9566,125.0946,64154.0
2024-03-25 11:20:00,126.94,126.97,126.55,126.72,79045.0,125.0946,125.1241,124.7102,124.8778,79045.0
2024-03-25 11:30:00,126.72,126.8,126.7,126.73,62605.0,124.8778,124.9566,124.858,124.8876,62605.0
2024-03-25 11:40:00,126.73,126.83,126.68,126.68,69389.0,124.8876,124.9862,124.8383,124.8383,69389.0
2024-03-25 11:50:00,126.69,126.8,126.6,126.63,69044.0,124.8482,124.9566,124.7595,124.7891,69044.0
2024-03-25 12:00:00,126.62,126.63,126.47,126.54,80650.0,124.7792,124.7891,124.6314,124.7004,80650.0
2024-03-25 12:10:00,126.54,126.78,126.54,126.74,108563.0,124.7004,124.9369,124.7004,124.8975,108563.0
2024-03-25 12:20:00,126.75,126.76,126.51,126.53,52816.0,124.9073,124.9172,124.6708,124.6905,52816.0
2024-03-25 12:30:00,126.53,126.55,126.37,126.39,61548.0,124.6905,124.7102,124.5328,124.5526,61548.0
2024-03-25 12:40:00,126.39,126.5,126.34,126.35,87086.0,124.5526,124.661,124.5033,124.5131,87086.0
2024-03-25 12:50:00,126.34,126.38,126.18,126.18,91235.0,124.5033,124.5427,124.3456,124.3456,91235.0
2024-03-25 13:00:00,126.18,126.31,126.09,126.27,100405.0,124.3456,124.4737,124.2569,124.4343,100405.0
2024-03-25 13:10:00,126.26,126.38,126.19,126.3,66009.0,124.4244,124.5427,124.3555,124.4639,66009.0
2024-03-25 13:20:00,126.3,126.43,126.19,126.42,50410.0,124.4639,124.592,124.3555,124.5821,50410.0
2024-03-25 13:30:00,126.42,126.55,126.27,126.36,71508.0,124.5821,124.7102,124.4343,124.523,71508.0
2024-03-25 13:40:00,126.36,126.64,126.35,126.6,42310.0,124.523,124.7989,124.5131,124.7595,42310.0
2024-03-25 13:50:00,126.61,126.64,126.5,126.59,41534.0,124.7694,124.7989,124.661,124.7496,41534.0
2024-03-25 14:00:00,126.59,126.59,126.44,126.49,34553.0,124.7496,124.7496,124.6018,124.6511,34553.0
2024-03-25 14:10:00,126.49,126.6,126.48,126.51,37689.0,124.6511,124.7595,124.6412,124.6708,37689.0
2024-03-25 14:20:00,126.5,126.59,126.45,126.47,38328.0,124.661,124.7496,124.6117,124.6314,38328.0
2024-03-25 14:30:00,126.47,126.51,126.39,126.51,31992.0,124.6314,124.6708,124.5526,124.6708,31992.0
2024-03-25 14:40:00,126.51,126.52,126.34,126.44,28338.0,124.6708,124.6807,124.5033,124.6018,28338.0
2024-03-25 14:50:00,126.43,126.61,126.42,126.49,36269.0,124.592,124.7694,124.5821,124.6511,36269.0
2024-03-25 15:00:00,126.5,126.58,126.34,126.39,51840.0,124.661,124.7398,124.5033,124.5526,51840.0
2024-03-25 15:10:00,126.38,126.49,126.32,126.44,43870.0,124.5427,124.6511,124.4836,124.6018,43870.0
2024-03-25 15:20:00,126.45,126.56,126.38,126.48,69362.0,124.6117,124.7201,124.5427,124.6412,69362.0
2024-03-25 15:30:00,126.47,126.56,126.39,126.44,76275.0,124.6314,124.7201,124.5526,124.6018,76275.0
2024-03-25 15:40:00,126.44,126.67,126.44,126.59,142409.0,124.6018,124.8285,124.6018,124.7496,142409.0
2024-03-25 15:50:00,126.58,126.58,126.05,126.07,630999.0,124.7398,124.7398,124.2175,124.2372,630999.0
2024-03-26 09:30:00,126.75,126.8,126.13,126.69,185817.0,124.9073,124.9566,124.2963,124.8482,185817.0
2024-03-26 09:40:00,126.66,126.8,126.42,126.74,148297.0,124.8186,124.9566,124.5821,124.8975,148297.0
2024-03-26 09:50:00,126.75,126.8,126.26,126.52,70592.0,124.9073,124.9566,124.4244,124.6807,70592.0
2024-03-26 10:00:00,126.53,126.63,126.25,126.36,124441.0,124.6905,124.7891,124.4146,124.523,124441.0
2024-03-26 10:10:00,126.37,126.44,126.18,126.36,116520.0,124.5328,124.6018,124.3456,124.523,116520.0
2024-03-26 10:20:00,126.34,126.41,126.02,126.19,88559.0,124.5033,124.5723,124.1879,124.3555,88559.0
2024-03-26 10:30:00,126.16,126.16,125.84,126.08,109025.0,124.3259,124.3259,124.0105,124.2471,109025.0
2024-03-26 10:40:00,126.07,126.11,125.95,126.06,69803.0,124.2372,124.2766,124.1189,124.2273,69803.0
2024-03-26 10:50:00,126.08,126.16,125.97,126.04,104693.0,124.2471,124.3259,124.1387,124.2076,104693.0
2024-03-26 11:00:00,126.04,126.2,125.99,126.18,51574.0,124.2076,124.3653,124.1584,124.3456,51574.0
2024-03-26 11:10:00,126.18,126.18,125.95,126.04,52155.0,124.3456,124.3456,124.1189,124.2076,52155.0
2024-03-26 11:20:00,126.04,126.1,126.0,126.02,69373.0,124.2076,124.2668,124.1682,124.1879,69373.0
2024-03-26 11:30:00,126.02,126.29,125.95,126.25,88420.0,124.1879,124.454,124.1189,124.4146,88420.0
2024-03-26 11:40:00,126.24,126.37,126.1,126.37,70785.0,124.4047,124.5328,124.2668,124.5328,70785.0
2024-03-26 11:50:00,126.36,126.57,126.36,126.49,83557.0,124.523,124.7299,124.523,124.6511,83557.0
2024-03-26 12:00:00,126.49,126.69,126.41,126.42,68327.0,124.6511,124.8482,124.5723,124.5821,68327.0
2024-03-26 12:10:00,126.43,126.51,126.36,126.42,69152.0,124.592,124.6708,124.523,124.5821,69152.0
2024-03-26 12:20:00,126.42,126.62,126.37,126.6,75674.0,124.5821,124.7792,124.5328,124.7595,75674.0
2024-03-26 12:30:00,126.62,126.65,126.38,126.38,60686.0,124.7792,124.8088,124.5427,124.5427,60686.0
2024-03-26 12:40:00,126.38,126.47,126.34,126.37,76571.0,124.5427,124.6314,124.5033,124.5328,76571.0
2024-03-26 12:50:00,126.38,126.54,126.35,126.54,49488.0,124.5427,124.7004,124.5131,124.7004,49488.0
2024-03-26 13:00:00,126.53,126.63,126.39,126.58,44184.0,124.6905,124.7891,124.5526,124.7398,44184.0
2024-03-26 13:10:00,126.59,126.65,126.49,126.63,44630.0,124.7496,124.8088,124.6511,124.7891,44630.0
2024-03-26 13:20:00,126.63,126.75,126.57,126.73,46685.0,124.7891,124.9073,124.7299,124.8876,46685.0
2024-03-26 13:30:00,126.73,126.8,126.66,126.71,84378.0,124.8876,124.9566,124.8186,124.8679,84378.0
2024-03-26 13:40:00,126.72,126.78,126.62,126.77,101414.0,124.8778,124.9369,124.7792,124.927,101414.0
2024-03-26 13:50:00,126.77,126.78,126.58,126.64,98279.0,124.927,124.9369,124.7398,124.7989,98279.0
2024-03-26 14:00:00,126.64,126.78,126.59,126.68,56412.0,124.7989,124.9369,124.7496,124.8383,56412.0
2024-03-26 14:10:00,126.68,126.94,126.62,126.88,99840.0,124.8383,125.0946,124.7792,125.0354,99840.0
2024-03-26 14:20:00,126.88,126.88,126.74,126.88,79490.0,125.0354,125.0354,124.8975,125.0354,79490.0
2024-03-26 14:30:00,126.88,126.93,126.65,126.68,86297.0,125.0354,125.0847,124.8088,124.8383,86297.0
2024-03-26 14:40:00,126.68,126.73,126.65,126.7,52161.0,124.8383,124.8876,124.8088,124.858,52161.0
2024-03-26 14:50:00,126.7,126.74,126.68,126.72,64711.0,124.858,124.8975,124.8383,124.8778,64711.0
2024-03-26 15:00:00,126.73,126.73,126.54,126.64,88874.0,124.8876,124.8876,124.7004,124.7989,88874.0
2024-03-26 15:10:00,126.65,126.68,126.56,126.64,60946.0,124.8088,124.8383,124.7201,124.7989,60946.0
2024-03-26 15:20:00,126.63,126.64,126.37,126.41,87536.0,124.7891,124.7989,124.5328,124.5723,87536.0
2024-03-26 15:30:00,126.41,126.55,126.35,126.54,87388.0,124.5723,124.7102,124.5131,124.7004,87388.0
2024-03-26 15:40:00,126.54,126.56,126.41,126.46,185973.0,124.7004,124.7201,124.5723,124.6215,185973.0
2024-03-26 15:50:00,126.46,126.68,126.42,126.47,674512.0,124.6215,124.8383,124.5821,124.6314,674512.0
2024-03-27 09:30:00,127.33,127.82,126.56,126.8,181629.0,125.4789,125.9618,124.7201,124.9566,181629.0
2024-03-27 09:40:00,126.78,126.81,126.13,126.33,120213.0,124.9369,124.9664,124.2963,124.4934,120213.0
2024-03-27 09:50:00,126.3,126.35,125.9,125.94,91079.0,124.4639,124.5131,124.0697,124.1091,91079.0
2024-03-27 10:00:00,125.95,126.05,125.75,126.01,131012.0,124.1189,124.2175,123.9219,124.1781,131012.0
2024-03-27 10:10:00,126.02,126.24,125.96,126.08,109308.0,124.1879,124.4047,124.1288,124.2471,109308.0
2024-03-27 10:20:00,126.09,126.09,125.57,125.81,163292.0,124.2569,124.2569,123.7445,123.981,163292.0
2024-03-27 10:30:00,125.81,125.88,125.45,125.5,103052.0,123.981,124.05,123.6262,123.6755,103052.0
2024-03-27 10:40:00,125.51,125.53,125.1,125.14,291526.0,123.6853,123.7051,123.2813,123.3207,291526.0
2024-03-27 10:50:00,125.14,125.63,125.08,125.4,113256.0,123.3207,123.8036,123.2616,123.5769,113256.0
2024-03-27 11:00:00,125.37,125.54,125.36,125.46,46610.0,123.5474,123.7149,123.5375,123.6361,46610.0
2024-03-27 11:10:00,125.45,125.45,125.29,125.3,57433.0,123.6262,123.6262,123.4685,123.4784,57433.0
2024-03-27 11:20:00,125.29,125.39,125.2,125.39,110045.0,123.4685,123.5671,123.3799,123.5671,110045.0
2024-03-27 11:30:00,125.37,125.43,125.1,125.16,109227.0,123.5474,123.6065,123.2813,123.3404,109227.0
2024-03-27 11:40:00,125.17,125.32,125.15,125.18,94239.0,123.3503,123.4981,123.3306,123.3601,94239.0
2024-03-27 11:50:00,125.19,125.23,124.91,124.96,129470.0,123.37,123.4094,123.0941,123.1433,129470.0
2024-03-27 12:00:00,124.96,125.13,124.95,124.98,86394.0,123.1433,123.3109,123.1335,123.163,86394.0
2024-03-27 12:10:00,124.99,125.03,124.92,124.99,61338.0,123.1729,123.2123,123.1039,123.1729,61338.0
2024-03-27 12:20:00,124.98,125.08,124.95,124.97,61333.0,123.163,123.2616,123.1335,123.1532,61333.0
2024-03-27 12:30:00,124.97,125.01,124.76,124.84,97280.0,123.1532,123.1926,122.9462,123.0251,97280.0
2024-03-27 12:40:00,124.87,124.96,124.8,124.93,89206.0,123.0546,123.1433,122.9857,123.1138,89206.0
2024-03-27 12:50:00,124.93,124.93,124.7,124.73,87086.0,123.1138,123.1138,122.8871,122.9167,87086.0
2024-03-27 13:00:00,124.73,124.88,124.72,124.78,58230.0,122.9167,123.0645,122.9068,122.966,58230.0
2024-03-27 13:10:00,124.77,124.92,124.73,124.92,57062.0,122.9561,123.1039,122.9167,123.1039,57062.0
2024-03-27 13:20:00,124.93,125.05,124.87,124.89,104677.0,123.1138,123.232,123.0546,123.0744,104677.0
2024-03-27 13:30:00,124.9,124.9,124.7,124.71,57754.0,123.0842,123.0842,122.8871,122.897,57754.0
2024-03-27 13:40:00,124.73,124.78,124.65,124.71,59040.0,122.9167,122.966,122.8378,122.897,59040.0
2024-03-27 13:50:00,124.71,124.82,124.66,124.66,70188.0,122.897,123.0054,122.8477,122.8477,70188.0
2024-03-27 14:00:00,124.66,124.71,124.47,124.59,161446.0,122.8477,122.897,122.6605,122.7787,161446.0
2024-03-27 14:10:00,124.59,124.83,124.58,124.82,96940.0,122.7787,123.0152,122.7689,123.0054,96940.0
2024-03-27 14:20:00,124.82,124.99,124.75,124.89,108656.0,123.0054,123.1729,122.9364,123.0744,108656.0
2024-03-27 14:30:00,124.9,124.94,124.71,124.73,64824.0,123.0842,123.1236,122.897,122.9167,64824.0
2024-03-27 14:40:00,124.73,124.81,124.68,124.7,69786.0,122.9167,122.9955,122.8674,122.8871,69786.0
2024-03-27 14:50:00,124.7,124.73,124.63,124.68,73289.0,122.8871,122.9167,122.8181,122.8674,73289.0
2024-03-27 15:00:00,124.67,124.76,124.61,124.69,78974.0,122.8576,122.9462,122.7984,122.8773,78974.0
2024-03-27 15:10:00,124.67,124.67,124.51,124.6,102098.0,122.8576,122.8576,122.6999,122.7886,102098.0
2024-03-27 15:20:00,124.59,124.96,124.54,124.91,103869.0,122.7787,123.1433,122.7294,123.0941,103869.0
2024-03-27 15:30:00,124.91,125.22,124.86,125.19,137039.0,123.0941,123.3996,123.0448,123.37,137039.0
2024-03-27 15:40:00,125.17,125.39,125.08,125.23,190724.0,123.3503,123.5671,123.2616,123.4094,190724.0
2024-03-27 15:50:00,125.21,125.37,124.93,125.28,713028.0,123.3897,123.5474,123.1138,123.4587,713028.0
2024-03-28 09:30:00,125.39,125.74,125.2,125.32,159405.0,123.5671,123.912,123.3799,123.4981,159405.0
2024-03-28 09:40:00,125.33,125.76,125.3,125.66,74518.0,123.508,123.9317,123.4784,123.8332,74518.0
2024-03-28 09:50:00,125.65,125.8,125.53,125.57,70696.0,123.8233,123.9711,123.7051,123.7445,70696.0
2024-03-28 10:00:00,125.6,125.79,125.49,125.52,78644.0,123.774,123.9613,123.6656,123.6952,78644.0
2024-03-28 10:10:00,125.52,125.56,125.39,125.47,53821.0,123.6952,123.7346,123.5671,123.6459,53821.0
2024-03-28 10:20:00,125.47,125.54,125.35,125.43,56283.0,123.6459,123.7149,123.5277,123.6065,56283.0
2024-03-28 10:30:00,125.42,125.55,125.29,125.5,85658.0,123.5967,123.7248,123.4685,123.6755,85658.0
2024-03-28 10:40:00,125.53,125.72,125.5,125.67,54837.0,123.7051,123.8923,123.6755,123.843,54837.0
2024-03-28 10:50:00,125.67,125.78,125.57,125.64,102731.0,123.843,123.9514,123.7445,123.8135,102731.0
2024-03-28 11:00:00,125.64,125.7,125.58,125.68,84789.0,123.8135,123.8726,123.7543,123.8529,84789.0
2024-03-28 11:10:00,125.67,125.79,125.51,125.77,91358.0,123.843,123.9613,123.6853,123.9416,91358.0
2024-03-28 11:20:00,125.78,125.79,125.62,125.66,76910.0,123.9514,123.9613,123.7937,123.8332,76910.0
2024-03-28 11:30:00,125.67,125.75,125.45,125.53,84623.0,123.843,123.9219,123.6262,123.7051,84623.0
2024-03-28 11:40:00,125.53,125.61,125.39,125.5,64791.0,123.7051,123.7839,123.5671,123.6755,64791.0
2024-03-28 11:50:00,125.52,125.58,125.47,125.52,44896.0,123.6952,123.7543,123.6459,123.6952,44896.0
2024-03-28 12:00:00,125.52,125.56,125.39,125.43,37520.0,123.6952,123.7346,123.5671,123.6065,37520.0
2024-03-28 12:10:00,125.45,125.5,125.42,125.47,41673.0,123.6262,123.6755,123.5967,123.6459,41673.0
2024-03-28 12:20:00,125.46,125.61,125.44,125.59,51097.0,123.6361,123.7839,123.6164,123.7642,51097.0
2024-03-28 12:30:00,125.6,125.72,125.54,125.68,61763.0,123.774,123.8923,123.7149,123.8529,61763.0
2024-03-28 12:40:00,125.65,125.77,125.58,125.73,162847.0,123.8233,123.9416,123.7543,123.9021,162847.0
2024-03-28 12:50:00,125.72,125.82,125.69,125.82,79866.0,123.8923,123.9908,123.8627,123.9908,79866.0
2024-03-28 13:00:00,125.82,125.94,125.77,125.91,53105.0,123.9908,124.1091,123.9416,124.0795,53105.0
2024-03-28 13:10:00,125.92,125.92,125.76,125.81,41868.0,124.0894,124.0894,123.9317,123.981,41868.0
2024-03-28 13:20:00,125.8,125.82,125.63,125.64,60052.0,123.9711,123.9908,123.8036,123.8135,60052.0
2024-03-28 13:30:00,125.65,125.83,125.63,125.8,39498.0,123.8233,124.0007,123.8036,123.9711,39498.0
2024-03-28 13:40:00,125.81,125.96,125.8,125.89,91910.0,123.981,124.1288,123.9711,124.0598,91910.0
2024-03-28 13:50:00,125.89,126.06,125.86,126.02,59157.0,124.0598,124.2273,124.0303,124.1879,59157.0
2024-03-28 14:00:00,126.03,126.04,125.88,125.88,70330.0,124.1978,124.2076,124.05,124.05,70330.0
2024-03-28 14:10:00,125.88,125.9,125.74,125.82,59520.0,124.05,124.0697,123.912,123.9908,59520.0
2024-03-28 14:20:00,125.81,125.9,125.81,125.88,56659.0,123.981,124.0697,123.981,124.05,56659.0
2024-03-28 14:30:00,125.88,125.9,125.75,125.81,56584.0,124.05,124.0697,123.9219,123.981,56584.0
2024-03-28 14:40:00,125.81,125.82,125.74,125.77,50567.0,123.981,123.9908,123.912,123.9416,50567.0
2024-03-28 14:50:00,125.76,125.99,125.74,125.94,73590.0,123.9317,124.1584,123.912,124.1091,73590.0
2024-03-28 15:00:00,125.94,126.08,125.87,125.93,81589.0,124.1091,124.2471,124.0401,124.0992,81589.0
2024-03-28 15:10:00,125.93,126.17,125.92,126.1,97109.0,124.0992,124.3357,124.0894,124.2668,97109.0
2024-03-28 15:20:00,126.11,126.15,126.03,126.12,82799.0,124.2766,124.316,124.1978,124.2865,82799.0
2024-03-28 15:30:00,126.11,126.15,125.9,125.97,100333.0,124.2766,124.316,124.0697,124.1387,100333.0
2024-03-28 15:40:00,125.96,125.97,125.71,125.75,118291.0,124.1288,124.1387,123.8824,123.9219,118291.0
2024-03-28 15:50:00,125.74,125.93,125.51,125.57,485133.0,123.912,124.0992,123.6853,123.7445,485133.0
2024-04-01 09:30:00,125.54,126.28,125.49,125.84,134978.0,123.7149,124.4442,123.6656,124.0105,134978.0
2024-04-01 09:40:00,125.89,126.16,125.89,125.96,99424.0,124.0598,124.3259,124.0598,124.1288,99424.0
2024-04-01 09:50:00,125.96,126.05,125.69,125.93,91634.0,124.1288,124.2175,123.8627,124.0992,91634.0
2024-04-01 10:00:00,125.91,126.13,125.58,125.64,85945.0,124.0795,124.2963,123.7543,123.8135,85945.0
2024-04-01 10:10:00,125.62,125.68,125.43,125.53,52383.0,123.7937,123.8529,123.6065,123.7051,52383.0
2024-04-01 10:20:00,125.49,125.5,125.25,125.29,61626.0,123.6656,123.6755,123.4291,123.4685,61626.0
2024-04-01 10:30:00,125.3,125.37,125.12,125.15,39712.0,123.4784,123.5474,123.301,123.3306,39712.0
2024-04-01 10:40:00,125.15,125.33,125.14,125.23,26611.0,123.3306,123.508,123.3207,123.4094,26611.0
2024-04-01 10:50:00,125.21,125.25,125.04,125.16,68660.0,123.3897,123.4291,123.2222,123.3404,68660.0
2024-04-01 11:00:00,125.18,125.37,125.17,125.3,54697.0,123.3601,123.5474,123.3503,123.4784,54697.0
2024-04-01 11:10:00,125.3,125.4,125.19,125.2,21175.0,123.4784,123.5769,123.37,123.3799,21175.0
2024-04-01 11:20:00,125.19,125.21,125.02,125.1,40393.0,123.37,123.3897,123.2025,123.2813,40393.0
2024-04-01 11:30:00,125.09,125.11,124.98,125.06,26351.0,123.2715,123.2912,123.163,123.2419,26351.0
2024-04-01 11:40:00,125.06,125.19,124.98,125.17,56450.0,123.2419,123.37,123.163,123.3503,56450.0
2024-04-01 11:50:00,125.18,125.2,124.92,124.92,20966.0,123.3601,123.3799,123.1039,123.1039,20966.0
2024-04-01 12:00:00,124.95,125.01,124.91,124.95,29877.0,123.1335,123.1926,123.0941,123.1335,29877.0
2024-04-01 12:10:00,124.95,125.02,124.89,124.97,31590.0,123.1335,123.2025,123.0744,123.1532,31590.0
2024-04-01 12:20:00,124.95,125.03,124.82,125.0,44031.0,123.1335,123.2123,123.0054,123.1828,44031.0
2024-04-01 12:30:00,125.01,125.04,124.86,124.9,24201.0,123.1926,123.2222,123.0448,123.0842,24201.0
2024-04-01 12:40:00,124.93,125.04,124.91,124.92,19630.0,123.1138,123.2222,123.0941,123.1039,19630.0
2024-04-01 12:50:00,124.91,125.0,124.75,124.76,34184.0,123.0941,123.1828,122.9364,122.9462,34184.0
2024-04-01 13:00:00,124.78,124.89,124.76,124.84,19659.0,122.966,123.0744,122.9462,123.0251,19659.0
2024-04-01 13:10:00,124.83,124.83,124.64,124.77,49626.0,123.0152,123.0152,122.828,122.9561,49626.0
2024-04-01 13:20:00,124.79,124.79,124.56,124.74,28796.0,122.9758,122.9758,122.7492,122.9265,28796.0
2024-04-01 13:30:00,124.72,124.78,124.57,124.66,27787.0,122.9068,122.966,122.759,122.8477,27787.0
2024-04-01 13:40:00,124.66,124.79,124.63,124.74,40893.0,122.8477,122.9758,122.8181,122.9265,40893.0
2024-04-01 13:50:00,124.74,124.82,124.7,124.75,25072.0,122.9265,123.0054,122.8871,122.9364,25072.0
2024-04-01 14:00:00,124.74,124.82,124.7,124.76,32536.0,122.9265,123.0054,122.8871,122.9462,32536.0
2024-04-01 14:10:00,124.77,124.91,124.68,124.89,29069.0,122.9561,123.0941,122.8674,123.0744,29069.0
2024-04-01 14:20:00,124.88,125.04,124.81,124.9,78349.0,123.0645,123.2222,122.9955,123.0842,78349.0
2024-04-01 14:30:00,124.91,124.96,124.87,124.92,29285.0,123.0941,123.1433,123.0546,123.1039,29285.0
2024-04-01 14:40:00,124.93,125.02,124.92,125.01,22138.0,123.1138,123.2025,123.1039,123.1926,22138.0
2024-04-01 14:50:00,125.01,125.18,124.97,125.09,27475.0,123.1926,123.3601,123.1532,123.2715,27475.0
2024-04-01 15:00:00,125.08,125.17,125.01,125.1,43359.0,123.2616,123.3503,123.1926,123.2813,43359.0
2024-04-01 15:10:00,125.11,125.3,125.03,125.15,87188.0,123.2912,123.4784,123.2123,123.3306,87188.0
2024-04-01 15:20:00,125.15,125.26,125.09,125.12,54805.0,123.3306,123.439,123.2715,123.301,54805.0
2024-04-01 15:30:00,125.12,125.16,124.95,125.01,71859.0,123.301,123.3404,123.1335,123.1926,71859.0
2024-04-01 15:40:00,125.01,125.24,125.01,125.23,75717.0,123.1926,123.4193,123.1926,123.4094,75717.0
2024-04-01 15:50:00,125.23,125.59,125.21,125.46,359518.0,123.4094,123.7642,123.3897,123.6361,359518.0
2024-04-02 09:30:00,124.51,124.93,124.11,124.44,168098.0,122.6999,123.1138,122.3057,122.6309,168098.0
2024-04-02 09:40:00,124.43,124.66,123.97,124.08,72513.0,122.621,122.8477,122.1677,122.2761,72513.0
2024-04-02 09:50:00,124.06,124.11,123.8,123.9,77467.0,122.2564,122.3057,122.0002,122.0988,77467.0
2024-04-02 10:00:00,123.92,124.1,123.79,123.81,66924.0,122.1185,122.2958,121.9903,122.0101,66924.0
2024-04-02 10:10:00,123.79,123.85,123.47,123.5,101711.0,121.9903,122.0495,121.675,121.7046,101711.0
2024-04-02 10:20:00,123.49,123.94,123.43,123.78,130932.0,121.6947,122.1382,121.6356,121.9805,130932.0
2024-04-02 10:30:00,123.79,124.03,123.61,124.03,82462.0,121.9903,122.2269,121.813,122.2269,82462.0
2024-04-02 10:40:00,124.02,124.04,123.83,123.92,62569.0,122.217,122.2367,122.0298,122.1185,62569.0
2024-04-02 10:50:00,123.92,123.94,123.64,123.72,38297.0,122.1185,122.1382,121.8425,121.9214,38297.0
2024-04-02 11:00:00,123.73,123.89,123.64,123.89,60832.0,121.9312,122.0889,121.8425,122.0889,60832.0
2024-04-02 11:10:00,123.88,124.11,123.85,123.93,64322.0,122.079,122.3057,122.0495,122.1283,64322.0
2024-04-02 11:20:00,123.92,123.96,123.77,123.84,53752.0,122.1185,122.1579,121.9706,122.0396,53752.0
2024-04-02 11:30:00,123.83,124.09,123.81,123.83,60083.0,122.0298,122.286,122.0101,122.0298,60083.0
2024-04-02 11:40:00,123.83,123.93,123.79,123.8,40836.0,122.0298,122.1283,121.9903,122.0002,40836.0
2024-04-02 11:50:00,123.82,124.07,123.78,124.02,43796.0,122.0199,122.2663,121.9805,122.217,43796.0
2024-04-02 12:00:00,124.02,124.02,123.88,123.93,23942.0,122.217,122.217,122.079,122.1283,23942.0
2024-04-02 12:10:00,123.93,123.96,123.73,123.85,31099.0,122.1283,122.1579,121.9312,122.0495,31099.0
2024-04-02 12:20:00,123.85,123.95,123.78,123.94,24637.0,122.0495,122.148,121.9805,122.1382,24637.0
2024-04-02 12:30:00,123.94,124.01,123.88,123.99,28589.0,122.1382,122.2072,122.079,122.1874,28589.0
2024-04-02 12:40:00,123.99,124.17,123.95,124.15,29138.0,122.1874,122.3648,122.148,122.3451,29138.0
2024-04-02 12:50:00,124.14,124.17,124.05,124.15,27107.0,122.3353,122.3648,122.2466,122.3451,27107.0
2024-04-02 13:00:00,124.15,124.29,124.1,124.1,40579.0,122.3451,122.4831,122.2958,122.2958,40579.0
2024-04-02 13:10:00,124.09,124.15,124.06,124.08,26988.0,122.286,122.3451,122.2564,122.2761,26988.0
2024-04-02 13:20:00,124.1,124.2,124.08,124.16,23582.0,122.2958,122.3944,122.2761,122.355,23582.0
2024-04-02 13:30:00,124.16,124.23,124.11,124.17,37835.0,122.355,122.424,122.3057,122.3648,37835.0
2024-04-02 13:40:00,124.17,124.2,124.08,124.17,37506.0,122.3648,122.3944,122.2761,122.3648,37506.0
2024-04-02 13:50:00,124.18,124.24,124.13,124.17,55330.0,122.3747,122.4338,122.3254,122.3648,55330.0
2024-04-02 14:00:00,124.17,124.25,124.13,124.25,29229.0,122.3648,122.4437,122.3254,122.4437,29229.0
2024-04-02 14:10:00,124.25,124.29,124.15,124.2,27269.0,122.4437,122.4831,122.3451,122.3944,27269.0
2024-04-02 14:20:00,124.22,124.24,124.08,124.18,38422.0,122.4141,122.4338,122.2761,122.3747,38422.0
2024-04-02 14:30:00,124.19,124.25,124.1,124.11,31332.0,122.3845,122.4437,122.2958,122.3057,31332.0
2024-04-02 14:40:00,124.11,124.19,124.07,124.1,38350.0,122.3057,122.3845,122.2663,122.2958,38350.0
2024-04-02 14:50:00,124.11,124.21,124.1,124.16,39882.0,122.3057,122.4042,122.2958,122.355,39882.0
2024-04-02 15:00:00,124.17,124.37,124.13,124.29,93396.0,122.3648,122.5619,122.3254,122.4831,93396.0
2024-04-02 15:10:00,124.31,124.31,124.06,124.1,64383.0,122.5028,122.5028,122.2564,122.2958,64383.0
2024-04-02 15:20:00,124.12,124.34,124.11,124.33,58241.0,122.3156,122.5324,122.3057,122.5225,58241.0
2024-04-02 15:30:00,124.34,124.42,124.26,124.36,81267.0,122.5324,122.6112,122.4535,122.5521,81267.0
2024-04-02 15:40:00,124.36,124.38,124.28,124.34,83944.0,122.5521,122.5718,122.4732,122.5324,83944.0
2024-04-02 15:50:00,124.33,124.47,124.2,124.44,359288.0,122.5225,122.6605,122.3944,122.6309,359288.0
2024-04-03 09:30:00,124.26,124.62,124.06,124.6,146399.0,122.4535,122.8083,122.2564,122.7886,146399.0
2024-04-03 09:40:00,124.6,124.99,124.51,124.86,73862.0,122.7886,123.1729,122.6999,123.0448,73862.0
2024-04-03 09:50:00,124.9,125.09,124.73,125.09,76127.0,123.0842,123.2715,122.9167,123.2715,76127.0
2024-04-03 10:00:00,125.1,125.63,125.1,125.19,144753.0,123.2813,123.8036,123.2813,123.37,144753.0
2024-04-03 10:10:00,125.18,125.36,125.15,125.36,66498.0,123.3601,123.5375,123.3306,123.5375,66498.0
2024-04-03 10:20:00,125.36,125.56,125.33,125.37,74184.0,123.5375,123.7346,123.508,123.5474,74184.0
2024-04-03 10:30:00,125.38,125.58,125.28,125.57,66303.0,123.5572,123.7543,123.4587,123.7445,66303.0
2024-04-03 10:40:00,125.58,125.69,125.54,125.69,64068.0,123.7543,123.8627,123.7149,123.8627,64068.0
2024-04-03 10:50:00,125.69,125.81,125.65,125.77,45002.0,123.8627,123.981,123.8233,123.9416,45002.0
2024-04-03 11:00:00,125.8,125.86,125.71,125.85,62398.0,123.9711,124.0303,123.8824,124.0204,62398.0
2024-04-03 11:10:00,125.85,125.98,125.81,125.88,55587.0,124.0204,124.1485,123.981,124.05,55587.0
2024-04-03 11:20:00,125.89,126.18,125.88,126.0,118198.0,124.0598,124.3456,124.05,124.1682,118198.0
2024-04-03 11:30:00,126.0,126.17,125.98,126.13,86370.0,124.1682,124.3357,124.1485,124.2963,86370.0
2024-04-03 11:40:00,126.14,126.22,126.02,126.22,73880.0,124.3062,124.385,124.1879,124.385,73880.0
2024-04-03 11:50:00,126.23,126.37,126.1,126.27,92952.0,124.3949,124.5328,124.2668,124.4343,92952.0
2024-04-03 12:00:00,126.28,126.28,126.16,126.21,72672.0,124.4442,124.4442,124.3259,124.3752,72672.0
2024-04-03 12:10:00,126.21,126.32,126.01,126.32,111110.0,124.3752,124.4836,124.1781,124.4836,111110.0
2024-04-03 12:20:00,126.32,126.41,126.16,126.22,91493.0,124.4836,124.5723,124.3259,124.385,91493.0
2024-04-03 12:30:00,126.21,126.35,125.95,125.97,42964.0,124.3752,124.5131,124.1189,124.1387,42964.0
2024-04-03 12:40:00,125.99,126.17,125.99,126.07,35848.0,124.1584,124.3357,124.1584,124.2372,35848.0
2024-04-03 12:50:00,126.05,126.06,125.91,125.91,25922.0,124.2175,124.2273,124.0795,124.0795,25922.0
2024-04-03 13:00:00,125.91,126.03,125.91,126.0,44987.0,124.0795,124.1978,124.0795,124.1682,44987.0
2024-04-03 13:10:00,126.01,126.06,125.93,126.0,42400.0,124.1781,124.2273,124.0992,124.1682,42400.0
2024-04-03 13:20:00,126.0,126.03,125.95,125.99,33309.0,124.1682,124.1978,124.1189,124.1584,33309.0
2024-04-03 13:30:00,126.0,126.01,125.87,125.89,32459.0,124.1682,124.1781,124.0401,124.0598,32459.0
2024-04-03 13:40:00,125.89,125.9,125.72,125.78,53341.0,124.0598,124.0697,123.8923,123.9514,53341.0
2024-04-03 13:50:00,125.78,125.91,125.61,125.81,93275.0,123.9514,124.0795,123.7839,123.981,93275.0
2024-04-03 14:00:00,125.85,125.92,125.72,125.91,27264.0,124.0204,124.0894,123.8923,124.0795,27264.0
2024-04-03 14:10:00,125.89,125.96,125.76,125.81,36699.0,124.0598,124.1288,123.9317,123.981,36699.0
2024-04-03 14:20:00,125.82,125.86,125.69,125.74,37634.0,123.9908,124.0303,123.8627,123.912,37634.0
2024-04-03 14:30:00,125.73,125.76,125.62,125.64,52116.0,123.9021,123.9317,123.7937,123.8135,52116.0
2024-04-03 14:40:00,125.64,125.67,125.46,125.49,66286.0,123.8135,123.843,123.6361,123.6656,66286.0
2024-04-03 14:50:00,125.5,125.63,125.46,125.53,39675.0,123.6755,123.8036,123.6361,123.7051,39675.0
2024-04-03 15:00:00,125.53,125.68,125.48,125.52,45270.0,123.7051,123.8529,123.6558,123.6952,45270.0
2024-04-03 15:10:00,125.53,125.55,125.11,125.43,140888.0,123.7051,123.7248,123.2912,123.6065,140888.0
2024-04-03 15:20:00,125.43,125.46,125.24,125.3,71320.0,123.6065,123.6361,123.4193,123.4784,71320.0
2024-04-03 15:30:00,125.3,125.92,125.26,125.91,115229.0,123.4784,124.0894,123.439,124.0795,115229.0
2024-04-03 15:40:00,125.91,126.15,125.82,126.15,171520.0,124.0795,124.316,123.9908,124.316,171520.0
2024-04-03 15:50:00,126.14,126.33,126.07,126.24,663163.0,124.3062,124.4934,124.2372,124.4047,663163.0
2024-04-04 09:30:00,127.6,127.99,126.78,127.27,320479.0,125.745,126.1293,124.9369,125.4198,320479.0
2024-04-04 09:40:00,127.29,127.5,126.74,126.81,144538.0,125.4395,125.6464,124.8975,124.9664,144538.0
2024-04-04 09:50:00,126.82,127.18,126.68,127.13,231077.0,124.9763,125.3311,124.8383,125.2818,231077.0
2024-04-04 10:00:00,127.14,127.32,127.05,127.29,82417.0,125.2916,125.469,125.203,125.4395,82417.0
2024-04-04 10:10:00,127.29,127.46,127.05,127.06,169750.0,125.4395,125.607,125.203,125.2128,169750.0
2024-04-04 10:20:00,127.06,127.21,126.92,127.04,171362.0,125.2128,125.3606,125.0748,125.1931,171362.0
2024-04-04 10:30:00,127.04,127.19,126.99,127.04,70673.0,125.1931,125.3409,125.1438,125.1931,70673.0
2024-04-04 10:40:00,127.04,127.04,126.82,126.87,89231.0,125.1931,125.1931,124.9763,125.0256,89231.0
2024-04-04 10:50:00,126.87,126.88,126.55,126.59,172864.0,125.0256,125.0354,124.7102,124.7496,172864.0
2024-04-04 11:00:00,126.6,126.8,126.58,126.73,53158.0,124.7595,124.9566,124.7398,124.8876,53158.0
2024-04-04 11:10:00,126.73,126.8,126.72,126.73,69202.0,124.8876,124.9566,124.8778,124.8876,69202.0
2024-04-04 11:20:00,126.74,126.8,126.72,126.77,56765.0,124.8975,124.9566,124.8778,124.927,56765.0
2024-04-04 11:30:00,126.76,126.87,126.49,126.51,53351.0,124.9172,125.0256,124.6511,124.6708,53351.0
2024-04-04 11:40:00,126.51,126.69,126.37,126.39,70566.0,124.6708,124.8482,124.5328,124.5526,70566.0
2024-04-04 11:50:00,126.39,126.4,126.13,126.2,62080.0,124.5526,124.5624,124.2963,124.3653,62080.0
2024-04-04 12:00:00,126.2,126.64,126.17,126.59,77165.0,124.3653,124.7989,124.3357,124.7496,77165.0
2024-04-04 12:10:00,126.6,126.6,126.44,126.59,53437.0,124.7595,124.7595,124.6018,124.7496,53437.0
2024-04-04 12:20:00,126.6,126.62,126.51,126.52,52330.0,124.7595,124.7792,124.6708,124.6807,52330.0
2024-04-04 12:30:00,126.52,126.64,126.49,126.59,38752.0,124.6807,124.7989,124.6511,124.7496,38752.0
2024-04-04 12:40:00,126.6,126.67,126.56,126.57,34107.0,124.7595,124.8285,124.7201,124.7299,34107.0
2024-04-04 12:50:00,126.57,126.72,126.52,126.64,31394.0,124.7299,124.8778,124.6807,124.7989,31394.0
2024-04-04 13:00:00,126.64,126.64,126.21,126.33,57658.0,124.7989,124.7989,124.3752,124.4934,57658.0
2024-04-04 13:10:00,126.33,126.49,126.29,126.47,34175.0,124.4934,124.6511,124.454,124.6314,34175.0
2024-04-04 13:20:00,126.46,126.5,126.27,126.33,51935.0,124.6215,124.661,124.4343,124.4934,51935.0
2024-04-04 13:30:00,126.34,126.35,126.25,126.3,47480.0,124.5033,124.5131,124.4146,124.4639,47480.0
2024-04-04 13:40:00,126.32,126.33,126.02,126.06,41936.0,124.4836,124.4934,124.1879,124.2273,41936.0
2024-04-04 13:50:00,126.02,126.3,125.92,125.96,79093.0,124.1879,124.4639,124.0894,124.1288,79093.0
2024-04-04 14:00:00,125.97,125.97,125.65,125.67,59219.0,124.1387,124.1387,123.8233,123.843,59219.0
2024-04-04 14:10:00,125.61,125.7,125.34,125.4,82788.0,123.7839,123.8726,123.5178,123.5769,82788.0
2024-04-04 14:20:00,125.38,125.62,125.03,125.04,190823.0,123.5572,123.7937,123.2123,123.2222,190823.0
2024-04-04 14:30:00,125.04,125.5,124.9,125.36,249274.0,123.2222,123.6755,123.0842,123.5375,249274.0
2024-04-04 14:40:00,125.33,125.34,124.94,125.24,145768.0,123.508,123.5178,123.1236,123.4193,145768.0
2024-04-04 14:50:00,125.24,125.25,124.63,124.72,115147.0,123.4193,123.4291,122.8181,122.9068,115147.0
2024-04-04 15:00:00,124.71,125.18,124.48,125.16,126548.0,122.897,123.3601,122.6703,123.3404,126548.0
2024-04-04 15:10:00,125.12,125.13,124.54,124.56,126405.0,123.301,123.3109,122.7294,122.7492,126405.0
2024-04-04 15:20:00,124.57,124.72,124.25,124.28,107879.0,122.759,122.9068,122.4437,122.4732,107879.0
2024-04-04 15:30:00,124.27,124.49,124.22,124.24,109757.0,122.4634,122.6802,122.4141,122.4338,109757.0
2024-04-04 15:40:00,124.26,124.46,124.16,124.46,134488.0,122.4535,122.6506,122.355,122.6506,134488.0
2024-04-04 15:50:00,124.46,124.55,124.03,124.19,424995.0,122.6506,122.7393,122.2269,122.3845,424995.0
2024-04-05 09:30:00,124.42,125.3,124.15,125.09,303324.0,122.6112,123.4784,122.3451,123.2715,303324.0
2024-04-05 09:40:00,125.07,125.11,124.68,124.92,73925.0,123.2517,123.2912,122.8674,123.1039,73925.0
2024-04-05 09:50:00,124.89,124.92,124.61,124.78,67853.0,123.0744,123.1039,122.7984,122.966,67853.0
2024-04-05 10:00:00,124.76,124.91,124.52,124.63,105424.0,122.9462,123.0941,122.7097,122.8181,105424.0
2024-04-05 10:10:00,124.62,124.74,124.46,124.52,48127.0,122.8083,122.9265,122.6506,122.7097,48127.0
2024-04-05 10:20:00,124.51,124.53,124.14,124.31,52864.0,122.6999,122.7196,122.3353,122.5028,52864.0
2024-04-05 10:30:00,124.3,124.59,124.21,124.52,70514.0,122.4929,122.7787,122.4042,122.7097,70514.0
2024-04-05 10:40:00,124.51,124.86,124.49,124.86,68788.0,122.6999,123.0448,122.6802,123.0448,68788.0
2024-04-05 10:50:00,124.85,125.27,124.84,125.27,78289.0,123.0349,123.4488,123.0251,123.4488,78289.0
2024-04-05 11:00:00,125.28,125.29,125.03,125.2,63752.0,123.4587,123.4685,123.2123,123.3799,63752.0
2024-04-05 11:10:00,125.18,125.24,124.89,125.1,81275.0,123.3601,123.4193,123.0744,123.2813,81275.0
2024-04-05 11:20:00,125.09,125.5,125.08,125.5,73257.0,123.2715,123.6755,123.2616,123.6755,73257.0
2024-04-05 11:30:00,125.48,125.53,125.28,125.52,65185.0,123.6558,123.7051,123.4587,123.6952,65185.0
2024-04-05 11:40:00,125.54,125.78,125.53,125.66,49165.0,123.7149,123.9514,123.7051,123.8332,49165.0
2024-04-05 11:50:00,125.67,126.0,125.67,125.85,54312.0,123.843,124.1682,123.843,124.0204,54312.0
2024-04-05 12:00:00,125.84,125.88,125.74,125.8,48921.0,124.0105,124.05,123.912,123.9711,48921.0
2024-04-05 12:10:00,125.8,125.96,125.79,125.9,37774.0,123.9711,124.1288,123.9613,124.0697,37774.0
2024-04-05 12:20:00,125.89,125.95,125.81,125.81,36247.0,124.0598,124.1189,123.981,123.981,36247.0
2024-04-05 12:30:00,125.83,125.91,125.71,125.89,63724.0,124.0007,124.0795,123.8824,124.0598,63724.0
2024-04-05 12:40:00,125.9,125.91,125.68,125.68,36392.0,124.0697,124.0795,123.8529,123.8529,36392.0
2024-04-05 12:50:00,125.68,125.96,125.67,125.94,38235.0,123.8529,124.1288,123.843,124.1091,38235.0
2024-04-05 13:00:00,125.96,125.99,125.42,125.46,57423.0,124.1288,124.1584,123.5967,123.6361,57423.0
2024-04-05 13:10:00,125.46,125.55,125.33,125.37,61729.0,123.6361,123.7248,123.508,123.5474,61729.0
2024-04-05 13:20:00,125.38,125.48,125.26,125.32,73607.0,123.5572,123.6558,123.439,123.4981,73607.0
2024-04-05 13:30:00,125.33,125.41,125.26,125.27,38596.0,123.508,123.5868,123.439,123.4488,38596.0
2024-04-05 13:40:00,125.28,125.31,125.15,125.21,47931.0,123.4587,123.4883,123.3306,123.3897,47931.0
2024-04-05 13:50:00,125.2,125.26,124.86,124.96,64780.0,123.3799,123.439,123.0448,123.1433,64780.0
2024-04-05 14:00:00,124.96,125.12,124.77,125.08,65631.0,123.1433,123.301,122.9561,123.2616,65631.0
2024-04-05 14:10:00,125.08,125.13,124.94,124.97,61964.0,123.2616,123.3109,123.1236,123.1532,61964.0
2024-04-05 14:20:00,124.98,125.2,124.87,124.87,69218.0,123.163,123.3799,123.0546,123.0546,69218.0
2024-04-05 14:30:00,124.89,125.06,124.89,125.0,46879.0,123.0744,123.2419,123.0744,123.1828,46879.0
2024-04-05 14:40:00,125.01,125.04,124.78,124.8,49940.0,123.1926,123.2222,122.966,122.9857,49940.0
2024-04-05 14:50:00,124.81,124.89,124.74,124.85,60321.0,122.9955,123.0744,122.9265,123.0349,60321.0
2024-04-05 15:00:00,124.84,125.11,124.82,124.96,70036.0,123.0251,123.2912,123.0054,123.1433,70036.0
2024-04-05 15:10:00,124.96,125.07,124.88,125.07,56283.0,123.1433,123.2517,123.0645,123.2517,56283.0
2024-04-05 15:20:00,125.06,125.13,125.0,125.09,80830.0,123.2419,123.3109,123.1828,123.2715,80830.0
2024-04-05 15:30:00,125.07,125.22,125.02,125.11,84603.0,123.2517,123.3996,123.2025,123.2912,84603.0
2024-04-05 15:40:00,125.11,125.2,125.05,125.08,106899.0,123.2912,123.3799,123.232,123.2616,106899.0
2024-04-05 15:50:00,125.08,125.2,124.9,124.9,358544.0,123.2616,123.3799,123.0842,123.0842,358544.0
2024-04-08 09:30:00,125.0,125.12,123.85,123.89,278975.0,123.1828,123.301,122.0495,122.0889,278975.0
2024-04-08 09:40:00,123.9,124.21,123.76,124.14,135269.0,122.0988,122.4042,121.9608,122.3353,135269.0
2024-04-08 09:50:00,124.16,124.25,124.01,124.18,125296.0,122.355,122.4437,122.2072,122.3747,125296.0
2024-04-08 10:00:00,124.15,124.16,123.9,124.04,121678.0,122.3451,122.355,122.0988,122.2367,121678.0
2024-04-08 10:10:00,124.03,124.46,124.03,124.34,107008.0,122.2269,122.6506,122.2269,122.5324,107008.0
2024-04-08 10:20:00,124.35,124.84,124.33,124.82,92787.0,122.5422,123.0251,122.5225,123.0054,92787.0
2024-04-08 10:30:00,124.83,125.03,124.83,124.9,114761.0,123.0152,123.2123,123.0152,123.0842,114761.0
2024-04-08 10:40:00,124.92,124.94,124.64,124.77,88823.0,123.1039,123.1236,122.828,122.9561,88823.0
2024-04-08 10:50:00,124.75,124.91,124.63,124.82,87325.0,122.9364,123.0941,122.8181,123.0054,87325.0
2024-04-08 11:00:00,124.85,124.92,124.73,124.89,70544.0,123.0349,123.1039,122.9167,123.0744,70544.0
2024-04-08 11:10:00,124.9,124.99,124.84,124.86,68513.0,123.0842,123.1729,123.0251,123.0448,68513.0
2024-04-08 11:20:00,124.86,124.95,124.84,124.94,60479.0,123.0448,123.1335,123.0251,123.1236,60479.0
2024-04-08 11:30:00,124.92,124.93,124.54,124.69,92696.0,123.1039,123.1138,122.7294,122.8773,92696.0
2024-04-08 11:40:00,124.68,124.68,124.45,124.47,44836.0,122.8674,122.8674,122.6408,122.6605,44836.0
2024-04-08 11:50:00,124.47,124.6,124.41,124.57,74504.0,122.6605,122.7886,122.6013,122.759,74504.0
2024-04-08 12:00:00,124.55,124.57,124.4,124.48,35846.0,122.7393,122.759,122.5915,122.6703,35846.0
2024-04-08 12:10:00,124.47,124.48,124.32,124.42,56551.0,122.6605,122.6703,122.5126,122.6112,56551.0
2024-04-08 12:20:00,124.42,124.46,124.28,124.41,68949.0,122.6112,122.6506,122.4732,122.6013,68949.0
2024-04-08 12:30:00,124.41,124.57,124.37,124.55,47422.0,122.6013,122.759,122.5619,122.7393,47422.0
2024-04-08 12:40:00,124.55,124.78,124.54,124.62,49687.0,122.7393,122.966,122.7294,122.8083,49687.0
2024-04-08 12:50:00,124.62,124.76,124.54,124.74,41263.0,122.8083,122.9462,122.7294,122.9265,41263.0
2024-04-08 13:00:00,124.74,124.75,124.59,124.6,32677.0,122.9265,122.9364,122.7787,122.7886,32677.0
2024-04-08 13:10:00,124.58,124.63,124.44,124.5,55259.0,122.7689,122.8181,122.6309,122.69,55259.0
2024-04-08 13:20:00,124.5,124.63,124.44,124.63,31008.0,122.69,122.8181,122.6309,122.8181,31008.0
2024-04-08 13:30:00,124.62,124.62,124.44,124.48,46633.0,122.8083,122.8083,122.6309,122.6703,46633.0
2024-04-08 13:40:00,124.48,124.56,124.41,124.47,45747.0,122.6703,122.7492,122.6013,122.6605,45747.0
2024-04-08 13:50:00,124.48,124.69,124.47,124.64,41106.0,122.6703,122.8773,122.6605,122.828,41106.0
2024-04-08 14:00:00,124.65,124.74,124.56,124.74,28270.0,122.8378,122.9265,122.7492,122.9265,28270.0
2024-04-08 14:10:00,124.74,124.76,124.69,124.72,48280.0,122.9265,122.9462,122.8773,122.9068,48280.0
2024-04-08 14:20:00,124.72,124.74,124.59,124.68,45196.0,122.9068,122.9265,122.7787,122.8674,45196.0
2024-04-08 14:30:00,124.67,124.67,124.55,124.57,54776.0,122.8576,122.8576,122.7393,122.759,54776.0
2024-04-08 14:40:00,124.57,124.74,124.55,124.71,40460.0,122.759,122.9265,122.7393,122.897,40460.0
2024-04-08 14:50:00,124.73,124.83,124.69,124.83,58161.0,122.9167,123.0152,122.8773,123.0152,58161.0
2024-04-08 15:00:00,124.83,124.83,124.71,124.81,53528.0,123.0152,123.0152,122.897,122.9955,53528.0
2024-04-08 15:10:00,124.82,124.89,124.77,124.89,71391.0,123.0054,123.0744,122.9561,123.0744,71391.0
2024-04-08 15:20:00,124.89,125.03,124.84,125.02,237375.0,123.0744,123.2123,123.0251,123.2025,237375.0
2024-04-08 15:30:00,124.99,125.07,124.89,124.95,113440.0,123.1729,123.2517,123.0744,123.1335,113440.0
2024-04-08 15:40:00,124.94,124.99,124.79,124.99,91411.0,123.1236,123.1729,122.9758,123.1729,91411.0
2024-04-08 15:50:00,124.98,125.02,124.28,124.42,611187.0,123.163,123.2025,122.4732,122.6112,611187.0
2024-04-09 09:30:00,124.31,124.75,123.88,123.92,165052.0,122.9004,123.3354,122.4753,122.5149,165052.0
2024-04-09 09:40:00,123.91,124.0,123.08,123.08,159195.0,122.505,122.5939,121.6844,121.6844,159195.0
2024-04-09 09:50:00,123.1,123.21,122.69,122.8,176854.0,121.7042,121.8129,121.2988,121.4076,176854.0
2024-04-09 10:00:00,122.81,123.05,122.53,122.54,124052.0,121.4174,121.6547,121.1406,121.1505,124052.0
2024-04-09 10:10:00,122.53,122.72,122.44,122.57,142016.0,121.1406,121.3285,121.0516,121.1802,142016.0
2024-04-09 10:20:00,122.57,122.58,121.79,121.84,174606.0,121.1802,121.19,120.409,120.4584,174606.0
2024-04-09 10:30:00,121.85,121.88,121.53,121.53,117294.0,120.4683,120.498,120.152,120.152,117294.0
2024-04-09 10:40:00,121.55,121.65,121.24,121.35,132813.0,120.1717,120.2706,119.8652,119.974,132813.0
2024-04-09 10:50:00,121.34,121.86,121.3,121.86,101550.0,119.9641,120.4782,119.9246,120.4782,101550.0
2024-04-09 11:00:00,121.86,122.1,121.62,122.05,74763.0,120.4782,120.7155,120.2409,120.6661,74763.0
2024-04-09 11:10:00,122.04,122.24,121.9,122.16,68514.0,120.6562,120.8539,120.5178,120.7748,68514.0
2024-04-09 11:20:00,122.15,122.23,122.01,122.1,63938.0,120.7649,120.844,120.6265,120.7155,63938.0
2024-04-09 11:30:00,122.1,122.26,122.05,122.14,57748.0,120.7155,120.8737,120.6661,120.755,57748.0
2024-04-09 11:40:00,122.17,122.58,122.17,122.55,56583.0,120.7847,121.19,120.7847,121.1604,56583.0
2024-04-09 11:50:00,122.56,122.65,122.45,122.61,65863.0,121.1703,121.2593,121.0615,121.2197,65863.0
2024-04-09 12:00:00,122.6,122.74,122.56,122.57,46177.0,121.2098,121.3482,121.1703,121.1802,46177.0
2024-04-09 12:10:00,122.56,122.77,122.5,122.72,47134.0,121.1703,121.3779,121.111,121.3285,47134.0
2024-04-09 12:20:00,122.72,122.93,122.65,122.79,76006.0,121.3285,121.5361,121.2593,121.3977,76006.0
2024-04-09 12:30:00,122.79,122.87,122.61,122.73,127721.0,121.3977,121.4768,121.2197,121.3383,127721.0
2024-04-09 12:40:00,122.73,122.73,122.55,122.58,127937.0,121.3383,121.3383,121.1604,121.19,127937.0
2024-04-09 12:50:00,122.58,122.58,122.21,122.32,62461.0,121.19,121.19,120.8242,120.933,62461.0
2024-04-09 13:00:00,122.33,122.58,122.32,122.56,51743.0,120.9429,121.19,120.933,121.1703,51743.0
2024-04-09 13:10:00,122.56,122.57,122.37,122.51,50047.0,121.1703,121.1802,120.9824,121.1208,50047.0
2024-04-09 13:20:00,122.53,122.7,122.42,122.49,117177.0,121.1406,121.3087,121.0319,121.1011,117177.0
2024-04-09 13:30:00,122.5,122.66,122.46,122.65,36499.0,121.111,121.2691,121.0714,121.2593,36499.0
2024-04-09 13:40:00,122.69,122.76,122.62,122.64,51042.0,121.2988,121.368,121.2296,121.2494,51042.0
2024-04-09 13:50:00,122.65,122.74,122.57,122.57,33310.0,121.2593,121.3482,121.1802,121.1802,33310.0
2024-04-09 14:00:00,122.58,122.63,122.38,122.62,54139.0,121.19,121.2395,120.9923,121.2296,54139.0
2024-04-09 14:10:00,122.63,122.76,122.56,122.74,49296.0,121.2395,121.368,121.1703,121.3482,49296.0
2024-04-09 14:20:00,122.74,122.81,122.57,122.58,47778.0,121.3482,121.4174,121.1802,121.19,47778.0
2024-04-09 14:30:00,122.58,122.62,122.43,122.45,38164.0,121.19,121.2296,121.0417,121.0615,38164.0
2024-04-09 14:40:00,122.47,122.55,122.42,122.42,35920.0,121.0813,121.1604,121.0319,121.0319,35920.0
2024-04-09 14:50:00,122.4,122.58,122.37,122.56,45865.0,121.0121,121.19,120.9824,121.1703,45865.0
2024-04-09 15:00:00,122.56,122.6,122.37,122.39,57011.0,121.1703,121.2098,120.9824,121.0022,57011.0
2024-04-09 15:10:00,122.39,122.74,122.29,122.74,70652.0,121.0022,121.3482,120.9033,121.3482,70652.0
2024-04-09 15:20:00,122.75,123.15,122.7,123.13,87678.0,121.3581,121.7536,121.3087,121.7338,87678.0
2024-04-09 15:30:00,123.13,123.18,122.91,122.94,78727.0,121.7338,121.7832,121.5163,121.546,78727.0
2024-04-09 15:40:00,122.94,123.0,122.84,122.98,108913.0,121.546,121.6053,121.4471,121.5855,108913.0
2024-04-09 15:50:00,122.98,123.3,122.81,123.28,423294.0,121.5855,121.9019,121.4174,121.8821,423294.0
2024-04-10 09:30:00,121.35,122.21,121.32,122.21,225459.0,119.974,120.8242,119.9443,120.8242,225459.0
2024-04-10 09:40:00,122.19,122.9,122.18,122.7,134990.0,120.8045,121.5064,120.7946,121.3087,134990.0
2024-04-10 09:50:00,122.67,123.07,122.48,122.91,148941.0,121.279,121.6745,121.0912,121.5163,148941.0
2024-04-10 10:00:00,122.89,123.08,122.63,122.77,99937.0,121.4965,121.6844,121.2395,121.3779,99937.0
2024-04-10 10:10:00,122.76,122.93,122.57,122.9,89571.0,121.368,121.5361,121.1802,121.5064,89571.0
2024-04-10 10:20:00,122.92,123.08,122.76,122.8,50847.0,121.5262,121.6844,121.368,121.4076,50847.0
2024-04-10 10:30:00,122.78,122.96,122.6,122.89,54728.0,121.3878,121.5657,121.2098,121.4965,54728.0
2024-04-10 10:40:00,122.9,122.92,122.46,122.54,43043.0,121.5064,121.5262,121.0714,121.1505,43043.0
2024-04-10 10:50:00,122.55,122.63,122.08,122.24,59184.0,121.1604,121.2395,120.6957,120.8539,59184.0
2024-04-10 11:00:00,122.25,122.32,121.98,122.04,51264.0,120.8638,120.933,120.5968,120.6562,51264.0
2024-04-10 11:10:00,122.02,122.02,121.83,121.9,40462.0,120.6364,120.6364,120.4486,120.5178,40462.0
2024-04-10 11:20:00,121.9,122.06,121.78,122.05,40120.0,120.5178,120.6759,120.3991,120.6661,40120.0
2024-04-10 11:30:00,122.06,122.06,121.84,121.87,35656.0,120.6759,120.6759,120.4584,120.4881,35656.0
2024-04-10 11:40:00,121.89,121.96,121.75,121.86,22514.0,120.5079,120.5771,120.3695,120.4782,22514.0
2024-04-10 11:50:00,121.84,122.03,121.82,121.98,40457.0,120.4584,120.6463,120.4387,120.5968,40457.0
2024-04-10 12:00:00,121.99,122.19,121.96,122.09,38685.0,120.6067,120.8045,120.5771,120.7056,38685.0
2024-04-10 12:10:00,122.08,122.16,121.89,121.99,31610.0,120.6957,120.7748,120.5079,120.6067,31610.0
2024-04-10 12:20:00,122.01,122.07,121.93,122.0,32861.0,120.6265,120.6858,120.5474,120.6166,32861.0
2024-04-10 12:30:00,122.02,122.11,121.92,122.03,23140.0,120.6364,120.7254,120.5375,120.6463,23140.0
2024-04-10 12:40:00,122.03,122.11,121.99,122.1,30437.0,120.6463,120.7254,120.6067,120.7155,30437.0
2024-04-10 12:50:00,122.1,122.28,122.04,122.22,23879.0,120.7155,120.8934,120.6562,120.8341,23879.0
2024-04-10 13:00:00,122.21,122.26,121.61,121.64,61773.0,120.8242,120.8737,120.231,120.2607,61773.0
2024-04-10 13:10:00,121.63,122.05,121.62,122.0,38074.0,120.2508,120.6661,120.2409,120.6166,38074.0
2024-04-10 13:20:00,121.98,122.42,121.98,122.07,47753.0,120.5968,121.0319,120.5968,120.6858,47753.0
2024-04-10 13:30:00,122.07,122.15,121.66,121.7,50465.0,120.6858,120.7649,120.2805,120.32,50465.0
2024-04-10 13:40:00,121.76,121.91,121.65,121.82,38868.0,120.3793,120.5276,120.2706,120.4387,38868.0
2024-04-10 13:50:00,121.8,122.27,121.68,121.95,60032.0,120.4189,120.8836,120.3003,120.5672,60032.0
2024-04-10 14:00:00,121.97,122.17,121.85,122.0,37813.0,120.587,120.7847,120.4683,120.6166,37813.0
2024-04-10 14:10:00,122.0,122.11,121.81,121.86,23039.0,120.6166,120.7254,120.4288,120.4782,23039.0
2024-04-10 14:20:00,121.88,122.07,121.79,121.82,35189.0,120.498,120.6858,120.409,120.4387,35189.0
2024-04-10 14:30:00,121.83,121.95,121.75,121.93,23948.0,120.4486,120.5672,120.3695,120.5474,23948.0
2024-04-10 14:40:00,121.94,122.0,121.86,121.93,25027.0,120.5573,120.6166,120.4782,120.5474,25027.0
2024-04-10 14:50:00,121.89,121.94,121.5,121.5,48479.0,120.5079,120.5573,120.1223,120.1223,48479.0
2024-04-10 15:00:00,121.5,121.65,121.42,121.6,62152.0,120.1223,120.2706,120.0432,120.2212,62152.0
2024-04-10 15:10:00,121.59,121.89,121.58,121.84,76070.0,120.2113,120.5079,120.2014,120.4584,76070.0
2024-04-10 15:20:00,121.84,122.0,121.78,121.83,59955.0,120.4584,120.6166,120.3991,120.4486,59955.0
2024-04-10 15:30:00,121.83,121.85,121.57,121.59,70274.0,120.4486,120.4683,120.1915,120.2113,70274.0
2024-04-10 15:40:00,121.63,121.99,121.63,121.89,93013.0,120.2508,120.6067,120.2508,120.5079,93013.0
2024-04-10 15:50:00,121.9,121.98,121.66,121.75,299404.0,120.5178,120.5968,120.2805,120.3695,299404.0
2024-04-11 09:30:00,121.72,121.9,121.36,121.81,148321.0,120.3398,120.5178,119.9839,120.4288,148321.0
2024-04-11 09:40:00,121.86,122.36,121.73,122.29,159146.0,120.4782,120.9725,120.3497,120.9033,159146.0
2024-04-11 09:50:00,122.32,122.48,122.05,122.2,36765.0,120.933,121.0912,120.6661,120.8144,36765.0
2024-04-11 10:00:00,122.17,122.18,121.69,121.89,52315.0,120.7847,120.7946,120.3101,120.5079,52315.0
2024-04-11 10:10:00,121.87,122.18,121.67,122.06,134820.0,120.4881,120.7946,120.2904,120.6759,134820.0
2024-04-11 10:20:00,122.04,122.36,122.02,122.21,72588.0,120.6562,120.9725,120.6364,120.8242,72588.0
2024-04-11 10:30:00,122.22,122.42,122.09,122.39,76753.0,120.8341,121.0319,120.7056,121.0022,76753.0
2024-04-11 10:40:00,122.4,122.59,122.39,122.5,62366.0,121.0121,121.1999,121.0022,121.111,62366.0
2024-04-11 10:50:00,122.52,122.7,122.46,122.62,97246.0,121.1307,121.3087,121.0714,121.2296,97246.0
2024-04-11 11:00:00,122.62,122.9,122.58,122.83,115448.0,121.2296,121.5064,121.19,121.4372,115448.0
2024-04-11 11:10:00,122.82,123.06,122.75,122.93,179367.0,121.4273,121.6646,121.3581,121.5361,179367.0
2024-04-11 11:20:00,122.92,123.09,122.9,122.99,59390.0,121.5262,121.6943,121.5064,121.5954,59390.0
2024-04-11 11:30:00,122.97,123.2,122.95,123.16,50332.0,121.5756,121.803,121.5559,121.7635,50332.0
2024-04-11 11:40:00,123.18,123.24,123.07,123.13,59971.0,121.7832,121.8426,121.6745,121.7338,59971.0
2024-04-11 11:50:00,123.13,123.38,123.13,123.35,67618.0,121.7338,121.981,121.7338,121.9513,67618.0
2024-04-11 12:00:00,123.34,123.38,123.05,123.07,57471.0,121.9414,121.981,121.6547,121.6745,57471.0
2024-04-11 12:10:00,123.04,123.07,122.74,122.8,72404.0,121.6448,121.6745,121.3482,121.4076,72404.0
2024-04-11 12:20:00,122.79,122.8,122.49,122.49,50550.0,121.3977,121.4076,121.1011,121.1011,50550.0
2024-04-11 12:30:00,122.51,122.75,122.51,122.56,40590.0,121.1208,121.3581,121.1208,121.1703,40590.0
2024-04-11 12:40:00,122.58,122.74,122.51,122.69,30908.0,121.19,121.3482,121.1208,121.2988,30908.0
2024-04-11 12:50:00,122.7,122.7,122.44,122.56,32831.0,121.3087,121.3087,121.0516,121.1703,32831.0
2024-04-11 13:00:00,122.55,123.21,122.54,123.2,144479.0,121.1604,121.8129,121.1505,121.803,144479.0
2024-04-11 13:10:00,123.21,123.25,123.07,123.24,45608.0,121.8129,121.8524,121.6745,121.8426,45608.0
2024-04-11 13:20:00,123.24,123.35,123.13,123.18,42538.0,121.8426,121.9513,121.7338,121.7832,42538.0
2024-04-11 13:30:00,123.2,123.34,123.18,123.21,47829.0,121.803,121.9414,121.7832,121.8129,47829.0
2024-04-11 13:40:00,123.2,123.31,123.1,123.25,73156.0,121.803,121.9118,121.7042,121.8524,73156.0
2024-04-11 13:50:00,123.25,123.26,123.12,123.16,21342.0,121.8524,121.8623,121.7239,121.7635,21342.0
2024-04-11 14:00:00,123.17,123.78,123.15,123.73,188864.0,121.7734,122.3764,121.7536,122.327,188864.0
2024-04-11 14:10:00,123.73,123.82,123.54,123.6,60952.0,122.327,122.416,122.1392,122.1985,60952.0
2024-04-11 14:20:00,123.6,123.72,123.53,123.58,50115.0,122.1985,122.3171,122.1293,122.1787,50115.0
2024-04-11 14:30:00,123.58,123.69,123.53,123.6,38536.0,122.1787,122.2875,122.1293,122.1985,38536.0
2024-04-11 14:40:00,123.61,123.63,123.38,123.43,47361.0,122.2084,122.2281,121.981,122.0304,47361.0
2024-04-11 14:50:00,123.44,123.64,123.38,123.53,43307.0,122.0403,122.238,121.981,122.1293,43307.0
2024-04-11 15:00:00,123.54,123.62,123.43,123.57,55453.0,122.1392,122.2183,122.0304,122.1688,55453.0
2024-04-11 15:10:00,123.56,123.71,123.49,123.49,74719.0,122.1589,122.3072,122.0897,122.0897,74719.0
2024-04-11 15:20:00,123.48,123.49,123.33,123.38,58094.0,122.0798,122.0897,121.9315,121.981,58094.0
2024-04-11 15:30:00,123.38,123.5,123.32,123.4,65228.0,121.981,122.0996,121.9217,122.0007,65228.0
2024-04-11 15:40:00,123.39,123.6,123.34,123.48,132023.0,121.9909,122.1985,121.9414,122.0798,132023.0
2024-04-11 15:50:00,123.47,123.61,123.2,123.23,591676.0,122.07,122.2084,121.803,121.8327,591676.0
2024-04-12 09:30:00,121.74,121.84,121.14,121.43,173917.0,120.3596,120.4584,119.7664,120.0531,173917.0
2024-04-12 09:40:00,121.41,121.74,121.25,121.52,85205.0,120.0333,120.3596,119.8751,120.1421,85205.0
2024-04-12 09:50:00,121.5,121.59,121.38,121.43,61143.0,120.1223,120.2113,120.0037,120.0531,61143.0
2024-04-12 10:00:00,121.45,121.5,121.18,121.35,109174.0,120.0729,120.1223,119.8059,119.974,109174.0
2024-04-12 10:10:00,121.4,121.68,121.29,121.67,170340.0,120.0234,120.3003,119.9147,120.2904,170340.0
2024-04-12 10:20:00,121.64,121.69,121.29,121.41,83814.0,120.2607,120.3101,119.9147,120.0333,83814.0
2024-04-12 10:30:00,121.38,121.65,121.32,121.44,77259.0,120.0037,120.2706,119.9443,120.063,77259.0
2024-04-12 10:40:00,121.44,121.45,121.12,121.2,81398.0,120.063,120.0729,119.7466,119.8257,81398.0
2024-04-12 10:50:00,121.21,121.3,121.04,121.11,67251.0,119.8356,119.9246,119.6675,119.7367,67251.0
2024-04-12 11:00:00,121.09,121.43,121.09,121.34,62104.0,119.7169,120.0531,119.7169,119.9641,62104.0
2024-04-12 11:10:00,121.34,121.42,121.22,121.32,58777.0,119.9641,120.0432,119.8455,119.9443,58777.0
2024-04-12 11:20:00,121.33,121.57,121.21,121.55,57627.0,119.9542,120.1915,119.8356,120.1717,57627.0
2024-04-12 11:30:00,121.56,121.76,121.46,121.49,51240.0,120.1816,120.3793,120.0827,120.1124,51240.0
2024-04-12 11:40:00,121.49,121.69,121.33,121.68,81041.0,120.1124,120.3101,119.9542,120.3003,81041.0
2024-04-12 11:50:00,121.68,121.69,121.46,121.53,40443.0,120.3003,120.3101,120.0827,120.152,40443.0
2024-04-12 12:00:00,121.52,121.6,121.38,121.58,33137.0,120.1421,120.2212,120.0037,120.2014,33137.0
2024-04-12 12:10:00,121.58,121.67,121.2,121.22,49018.0,120.2014,120.2904,119.8257,119.8455,49018.0
2024-04-12 12:20:00,121.23,121.48,121.22,121.25,46536.0,119.8554,120.1025,119.8455,119.8751,46536.0
2024-04-12 12:30:00,121.24,121.31,120.97,121.04,60652.0,119.8652,119.9344,119.5983,119.6675,60652.0
2024-04-12 12:40:00,121.06,121.14,120.82,120.83,52891.0,119.6873,119.7664,119.45,119.4599,52891.0
2024-04-12 12:50:00,120.84,120.88,120.66,120.67,91773.0,119.4698,119.5093,119.2918,119.3017,91773.0
2024-04-12 13:00:00,120.7,120.92,120.64,120.81,41771.0,119.3314,119.5489,119.272,119.4401,41771.0
2024-04-12 13:10:00,120.81,120.95,120.76,120.79,43084.0,119.4401,119.5785,119.3907,119.4203,43084.0
2024-04-12 13:20:00,120.78,120.79,120.41,120.53,81285.0,119.4105,119.4203,119.0447,119.1633,81285.0
2024-04-12 13:30:00,120.52,120.6,120.44,120.55,50841.0,119.1534,119.2325,119.0743,119.1831,50841.0
2024-04-12 13:40:00,120.56,120.84,120.52,120.75,61083.0,119.193,119.4698,119.1534,119.3808,61083.0
2024-04-12 13:50:00,120.76,120.83,120.62,120.62,45061.0,119.3907,119.4599,119.2523,119.2523,45061.0
2024-04-12 14:00:00,120.62,121.09,120.52,121.0,97574.0,119.2523,119.7169,119.1534,119.628,97574.0
2024-04-12 14:10:00,120.99,121.08,120.79,120.81,62762.0,119.6181,119.7071,119.4203,119.4401,62762.0
2024-04-12 14:20:00,120.83,121.0,120.69,120.84,72000.0,119.4599,119.628,119.3215,119.4698,72000.0
2024-04-12 14:30:00,120.86,120.86,120.65,120.74,47621.0,119.4895,119.4895,119.2819,119.3709,47621.0
2024-04-12 14:40:00,120.75,120.83,120.61,120.64,66129.0,119.3808,119.4599,119.2424,119.272,66129.0
2024-04-12 14:50:00,120.65,120.89,120.65,120.7,79050.0,119.2819,119.5192,119.2819,119.3314,79050.0
2024-04-12 15:00:00,120.69,120.86,120.59,120.85,79818.0,119.3215,119.4895,119.2226,119.4797,79818.0
2024-04-12 15:10:00,120.87,120.94,120.74,120.88,64624.0,119.4994,119.5686,119.3709,119.5093,64624.0
2024-04-12 15:20:00,120.88,120.93,120.76,120.8,94038.0,119.5093,119.5588,119.3907,119.4302,94038.0
2024-04-12 15:30:00,120.8,120.8,120.57,120.6,85593.0,119.4302,119.4302,119.2028,119.2325,85593.0
2024-04-12 15:40:00,120.61,121.06,120.61,121.0,99431.0,119.2424,119.6873,119.2424,119.628,99431.0
2024-04-12 15:50:00,121.01,121.13,120.9,121.11,443940.0,119.6378,119.7565,119.5291,119.7367,443940.0
2024-04-15 09:30:00,122.18,122.41,121.76,122.04,187282.0,120.7946,121.022,120.3793,120.6562,187282.0
2024-04-15 09:40:00,122.04,122.26,121.91,122.13,81033.0,120.6562,120.8737,120.5276,120.7451,81033.0
2024-04-15 09:50:00,122.13,122.47,122.11,122.31,98648.0,120.7451,121.0813,120.7254,120.9231,98648.0
2024-04-15 10:00:00,122.32,122.39,122.02,122.04,101417.0,120.933,121.0022,120.6364,120.6562,101417.0
2024-04-15 10:10:00,122.03,122.13,121.77,122.0,141042.0,120.6463,120.7451,120.3892,120.6166,141042.0
2024-04-15 10:20:00,121.98,122.01,121.43,121.58,72301.0,120.5968,120.6265,120.0531,120.2014,72301.0
2024-04-15 10:30:00,121.59,121.63,120.99,121.09,64499.0,120.2113,120.2508,119.6181,119.7169,64499.0
2024-04-15 10:40:00,121.08,121.24,120.99,121.17,53301.0,119.7071,119.8652,119.6181,119.796,53301.0
2024-04-15 10:50:00,121.17,121.22,120.92,120.93,61040.0,119.796,119.8455,119.5489,119.5588,61040.0
2024-04-15 11:00:00,120.95,121.09,120.89,120.97,54510.0,119.5785,119.7169,119.5192,119.5983,54510.0
2024-04-15 11:10:00,120.98,121.16,120.98,121.1,36905.0,119.6082,119.7861,119.6082,119.7268,36905.0
2024-04-15 11:20:00,121.11,121.21,121.03,121.21,42563.0,119.7367,119.8356,119.6576,119.8356,42563.0
2024-04-15 11:30:00,121.2,121.31,121.13,121.27,36422.0,119.8257,119.9344,119.7565,119.8949,36422.0
2024-04-15 11:40:00,121.28,121.36,121.05,121.07,30852.0,119.9048,119.9839,119.6774,119.6972,30852.0
2024-04-15 11:50:00,121.08,121.31,121.07,121.24,36666.0,119.7071,119.9344,119.6972,119.8652,36666.0
2024-04-15 12:00:00,121.23,121.41,121.19,121.39,29295.0,119.8554,120.0333,119.8158,120.0135,29295.0
2024-04-15 12:10:00,121.39,121.4,121.24,121.25,52377.0,120.0135,120.0234,119.8652,119.8751,52377.0
2024-04-15 12:20:00,121.25,121.3,120.95,120.95,41971.0,119.8751,119.9246,119.5785,119.5785,41971.0
2024-04-15 12:30:00,120.94,120.94,120.73,120.78,34360.0,119.5686,119.5686,119.361,119.4105,34360.0
2024-04-15 12:40:00,120.79,120.91,120.68,120.85,29509.0,119.4203,119.539,119.3116,119.4797,29509.0
2024-04-15 12:50:00,120.84,120.99,120.81,120.98,16020.0,119.4698,119.6181,119.4401,119.6082,16020.0
2024-04-15 13:00:00,120.97,121.09,120.9,121.03,31767.0,119.5983,119.7169,119.5291,119.6576,31767.0
2024-04-15 13:10:00,121.03,121.04,120.6,120.6,34168.0,119.6576,119.6675,119.2325,119.2325,34168.0
2024-04-15 13:20:00,120.6,120.61,120.2,120.31,74244.0,119.2325,119.2424,118.837,118.9458,74244.0
2024-04-15 13:30:00,120.3,120.38,120.1,120.21,110198.0,118.9359,119.015,118.7382,118.8469,110198.0
2024-04-15 13:40:00,120.19,120.36,120.07,120.19,95806.0,118.8271,118.9952,118.7085,118.8271,95806.0
2024-04-15 13:50:00,120.19,120.36,120.07,120.33,60253.0,118.8271,118.9952,118.7085,118.9656,60253.0
2024-04-15 14:00:00,120.28,120.32,120.06,120.09,35780.0,118.9161,118.9557,118.6986,118.7283,35780.0
2024-04-15 14:10:00,120.11,120.11,119.79,120.0,102447.0,118.7481,118.7481,118.4317,118.6393,102447.0
2024-04-15 14:20:00,119.97,120.18,119.88,120.05,51329.0,118.6096,118.8173,118.5207,118.6887,51329.0
2024-04-15 14:30:00,120.03,120.34,119.99,120.14,68707.0,118.669,118.9754,118.6294,118.7777,68707.0
2024-04-15 14:40:00,120.15,120.24,119.87,119.89,68425.0,118.7876,118.8766,118.5108,118.5305,68425.0
2024-04-15 14:50:00,119.89,119.94,119.68,119.87,70927.0,118.5305,118.58,118.3229,118.5108,70927.0
2024-04-15 15:00:00,119.86,119.91,119.63,119.67,94077.0,118.5009,118.5503,118.2735,118.313,94077.0
2024-04-15 15:10:00,119.67,119.79,119.44,119.46,64109.0,118.313,118.4317,118.0857,118.1054,64109.0
2024-04-15 15:20:00,119.47,119.8,119.47,119.59,44849.0,118.1153,118.4416,118.1153,118.234,44849.0
2024-04-15 15:30:00,119.59,119.88,119.57,119.86,81528.0,118.234,118.5207,118.2142,118.5009,81528.0
2024-04-15 15:40:00,119.86,119.97,119.65,119.97,145960.0,118.5009,118.6096,118.2933,118.6096,145960.0
2024-04-15 15:50:00,119.97,120.02,119.77,119.88,450450.0,118.6096,118.6591,118.4119,118.5207,450450.0
2024-04-16 09:30:00,120.09,120.47,119.8,119.95,136117.0,118.7283,119.104,118.4416,118.5899,136117.0
2024-04-16 09:40:00,119.89,120.13,119.75,120.0,85489.0,118.5305,118.7678,118.3921,118.6393,85489.0
2024-04-16 09:50:00,119.98,120.54,119.95,120.41,114708.0,118.6195,119.1732,118.5899,119.0447,114708.0
2024-04-16 10:00:00,120.42,120.49,120.24,120.49,68815.0,119.0545,119.1237,118.8766,119.1237,68815.0
2024-04-16 10:10:00,120.48,120.61,120.35,120.53,64137.0,119.1139,119.2424,118.9853,119.1633,64137.0
2024-04-16 10:20:00,120.54,120.61,120.19,120.2,76710.0,119.1732,119.2424,118.8271,118.837,76710.0
2024-04-16 10:30:00,120.21,120.44,120.15,120.38,58540.0,118.8469,119.0743,118.7876,119.015,58540.0
2024-04-16 10:40:00,120.4,120.59,120.25,120.5,77046.0,119.0348,119.2226,118.8865,119.1336,77046.0
2024-04-16 10:50:00,120.52,120.52,120.24,120.39,61541.0,119.1534,119.1534,118.8766,119.0249,61541.0
2024-04-16 11:00:00,120.41,120.74,120.36,120.63,106899.0,119.0447,119.3709,118.9952,119.2622,106899.0
2024-04-16 11:10:00,120.66,120.72,120.45,120.56,47807.0,119.2918,119.3511,119.0842,119.193,47807.0
2024-04-16 11:20:00,120.58,120.91,120.57,120.69,83354.0,119.2127,119.539,119.2028,119.3215,83354.0
2024-04-16 11:30:00,120.69,120.75,120.55,120.59,48894.0,119.3215,119.3808,119.1831,119.2226,48894.0
2024-04-16 11:40:00,120.59,120.77,120.57,120.66,40041.0,119.2226,119.4006,119.2028,119.2918,40041.0
2024-04-16 11:50:00,120.66,120.95,120.62,120.63,72337.0,119.2918,119.5785,119.2523,119.2622,72337.0
2024-04-16 12:00:00,120.64,120.68,120.44,120.67,64819.0,119.272,119.3116,119.0743,119.3017,64819.0
2024-04-16 12:10:00,120.67,120.77,120.6,120.69,22950.0,119.3017,119.4006,119.2325,119.3215,22950.0
2024-04-16 12:20:00,120.68,120.81,120.59,120.62,40552.0,119.3116,119.4401,119.2226,119.2523,40552.0
2024-04-16 12:30:00,120.62,120.79,120.58,120.76,41000.0,119.2523,119.4203,119.2127,119.3907,41000.0
2024-04-16 12:40:00,120.78,120.85,120.62,120.73,33387.0,119.4105,119.4797,119.2523,119.361,33387.0
2024-04-16 12:50:00,120.73,120.81,120.67,120.76,47640.0,119.361,119.4401,119.3017,119.3907,47640.0
2024-04-16 13:00:00,120.75,120.91,120.55,120.86,108758.0,119.3808,119.539,119.1831,119.4895,108758.0
2024-04-16 13:10:00,120.87,120.99,120.73,120.92,130954.0,119.4994,119.6181,119.361,119.5489,130954.0
2024-04-16 13:20:00,120.93,121.22,120.91,120.99,158543.0,119.5588,119.8455,119.539,119.6181,158543.0
2024-04-16 13:30:00,121.0,121.12,120.59,121.03,131389.0,119.628,119.7466,119.2226,119.6576,131389.0
2024-04-16 13:40:00,121.05,121.17,120.8,120.8,77665.0,119.6774,119.796,119.4302,119.4302,77665.0
2024-04-16 13:50:00,120.8,121.0,120.67,120.89,85823.0,119.4302,119.628,119.3017,119.5192,85823.0
2024-04-16 14:00:00,120.89,121.45,120.75,121.44,63000.0,119.5192,120.0729,119.3808,120.063,63000.0
2024-04-16 14:10:00,121.4,121.42,120.82,120.83,115572.0,120.0234,120.0432,119.45,119.4599,115572.0
2024-04-16 14:20:00,120.84,120.98,120.65,120.74,180185.0,119.4698,119.6082,119.2819,119.3709,180185.0
2024-04-16 14:30:00,120.73,121.02,120.72,120.92,135429.0,119.361,119.6477,119.3511,119.5489,135429.0
2024-04-16 14:40:00,120.93,121.02,120.84,120.89,46297.0,119.5588,119.6477,119.4698,119.5192,46297.0
2024-04-16 14:50:00,120.9,121.18,120.89,121.07,87020.0,119.5291,119.8059,119.5192,119.6972,87020.0
2024-04-16 15:00:00,121.07,121.1,120.87,121.09,177439.0,119.6972,119.7268,119.4994,119.7169,177439.0
2024-04-16 15:10:00,121.06,121.19,120.94,121.19,85342.0,119.6873,119.8158,119.5686,119.8158,85342.0
2024-04-16 15:20:00,121.19,121.28,121.08,121.21,64971.0,119.8158,119.9048,119.7071,119.8356,64971.0
2024-04-16 15:30:00,121.21,121.22,120.8,121.08,120621.0,119.8356,119.8455,119.4302,119.7071,120621.0
2024-04-16 15:40:00,121.06,121.19,120.96,121.15,108900.0,119.6873,119.8158,119.5884,119.7763,108900.0
2024-04-16 15:50:00,121.1,121.24,120.58,120.61,738854.0,119.7268,119.8652,119.2127,119.2424,738854.0
2024-04-17 09:30:00,120.98,121.0,120.25,120.76,141603.0,119.6082,119.628,118.8865,119.3907,141603.0
2024-04-17 09:40:00,120.73,121.02,120.59,120.83,158780.0,119.361,119.6477,119.2226,119.4599,158780.0
2024-04-17 09:50:00,120.79,120.85,120.47,120.75,77048.0,119.4203,119.4797,119.104,119.3808,77048.0
2024-04-17 10:00:00,120.75,120.91,120.56,120.91,95077.0,119.3808,119.539,119.193,119.539,95077.0
2024-04-17 10:10:00,120.88,120.96,120.73,120.92,155454.0,119.5093,119.5884,119.361,119.5489,155454.0
2024-04-17 10:20:00,120.93,121.02,120.67,120.87,76214.0,119.5588,119.6477,119.3017,119.4994,76214.0
2024-04-17 10:30:00,120.86,120.94,120.69,120.83,145058.0,119.4895,119.5686,119.3215,119.4599,145058.0
2024-04-17 10:40:00,120.78,121.04,120.68,120.91,128353.0,119.4105,119.6675,119.3116,119.539,128353.0
2024-04-17 10:50:00,120.91,120.98,120.25,120.3,185828.0,119.539,119.6082,118.8865,118.9359,185828.0
2024-04-17 11:00:00,120.29,120.46,120.13,120.15,43390.0,118.926,119.0941,118.7678,118.7876,43390.0
2024-04-17 11:10:00,120.18,120.26,119.92,119.93,44193.0,118.8173,118.8964,118.5602,118.5701,44193.0
2024-04-17 11:20:00,119.94,119.99,119.73,119.73,67370.0,118.58,118.6294,118.3724,118.3724,67370.0
2024-04-17 11:30:00,119.72,119.72,119.32,119.38,86327.0,118.3625,118.3625,117.967,118.0263,86327.0
2024-04-17 11:40:00,119.41,119.55,119.31,119.4,44983.0,118.056,118.1944,117.9571,118.0461,44983.0
2024-04-17 11:50:00,119.4,119.52,119.38,119.42,31809.0,118.0461,118.1647,118.0263,118.0659,31809.0
2024-04-17 12:00:00,119.43,119.57,119.1,119.24,50070.0,118.0758,118.2142,117.7495,117.8879,50070.0
2024-04-17 12:10:00,119.27,119.55,119.17,119.17,38998.0,117.9176,118.1944,117.8187,117.8187,38998.0
2024-04-17 12:20:00,119.19,119.51,119.17,119.38,150091.0,117.8385,118.1549,117.8187,118.0263,150091.0
2024-04-17 12:30:00,119.4,119.43,119.32,119.32,64038.0,118.0461,118.0758,117.967,117.967,64038.0
2024-04-17 12:40:00,119.36,119.46,119.21,119.46,99867.0,118.0066,118.1054,117.8583,118.1054,99867.0
2024-04-17 12:50:00,119.44,119.56,119.35,119.47,46683.0,118.0857,118.2043,117.9967,118.1153,46683.0
2024-04-17 13:00:00,119.48,119.72,119.37,119.66,55496.0,118.1252,118.3625,118.0164,118.3032,55496.0
2024-04-17 13:10:00,119.66,119.87,119.63,119.82,54673.0,118.3032,118.5108,118.2735,118.4613,54673.0
2024-04-17 13:20:00,119.81,119.95,119.68,119.95,53284.0,118.4515,118.5899,118.3229,118.5899,53284.0
2024-04-17 13:30:00,119.94,119.98,119.79,119.79,43132.0,118.58,118.6195,118.4317,118.4317,43132.0
2024-04-17 13:40:00,119.79,119.84,119.36,119.52,47869.0,118.4317,118.4811,118.0066,118.1647,47869.0
2024-04-17 13:50:00,119.55,119.77,119.4,119.66,89228.0,118.1944,118.4119,118.0461,118.3032,89228.0
2024-04-17 14:00:00,119.66,119.66,119.39,119.43,47255.0,118.3032,118.3032,118.0362,118.0758,47255.0
2024-04-17 14:10:00,119.43,119.52,119.31,119.45,77952.0,118.0758,118.1647,117.9571,118.0955,77952.0
2024-04-17 14:20:00,119.43,119.54,119.36,119.43,76632.0,118.0758,118.1845,118.0066,118.0758,76632.0
2024-04-17 14:30:00,119.44,119.51,119.33,119.44,57968.0,118.0857,118.1549,117.9769,118.0857,57968.0
2024-04-17 14:40:00,119.46,120.0,119.46,119.73,58288.0,118.1054,118.6393,118.1054,118.3724,58288.0
2024-04-17 14:50:00,119.74,119.81,119.47,119.52,42957.0,118.3822,118.4515,118.1153,118.1647,42957.0
2024-04-17 15:00:00,119.5,119.5,119.33,119.41,76678.0,118.145,118.145,117.9769,118.056,76678.0
2024-04-17 15:10:00,119.38,119.53,119.26,119.39,76341.0,118.0263,118.1746,117.9077,118.0362,76341.0
2024-04-17 15:20:00,119.4,119.46,119.32,119.38,65763.0,118.0461,118.1054,117.967,118.0263,65763.0
2024-04-17 15:30:00,119.38,119.44,119.04,119.04,80037.0,118.0263,118.0857,117.6902,117.6902,80037.0
2024-04-17 15:40:00,119.04,119.23,118.91,119.22,116570.0,117.6902,117.878,117.5617,117.8681,116570.0
2024-04-17 15:50:00,119.21,119.29,118.61,118.63,492036.0,117.8583,117.9374,117.2651,117.2848,492036.0
2024-04-18 09:30:00,118.88,118.88,117.27,117.37,263454.0,117.532,117.532,115.9403,116.0391,263454.0
2024-04-18 09:40:00,117.36,117.91,117.17,117.78,106234.0,116.0292,116.573,115.8414,116.4445,106234.0
2024-04-18 09:50:00,117.84,117.87,117.29,117.8,106084.0,116.5038,116.5335,115.96,116.4642,106084.0
2024-04-18 10:00:00,117.77,117.8,117.38,117.76,92314.0,116.4346,116.4642,116.049,116.4247,92314.0
2024-04-18 10:10:00,117.74,117.77,117.44,117.55,85452.0,116.4049,116.4346,116.1083,116.2171,85452.0
2024-04-18 10:20:00,117.54,117.6,117.41,117.56,79778.0,116.2072,116.2665,116.0787,116.227,79778.0
2024-04-18 10:30:00,117.57,117.96,117.55,117.71,90871.0,116.2369,116.6224,116.2171,116.3753,90871.0
2024-04-18 10:40:00,117.72,117.89,117.54,117.82,119753.0,116.3852,116.5532,116.2072,116.484,119753.0
2024-04-18 10:50:00,117.82,118.16,117.71,118.04,126615.0,116.484,116.8202,116.3753,116.7015,126615.0
2024-04-18 11:00:00,118.05,118.33,117.98,118.22,96967.0,116.7114,116.9882,116.6422,116.8795,96967.0
2024-04-18 11:10:00,118.25,118.46,118.13,118.18,56416.0,116.9091,117.1168,116.7905,116.8399,56416.0
2024-04-18 11:20:00,118.18,118.39,117.98,118.05,39695.0,116.8399,117.0476,116.6422,116.7114,39695.0
2024-04-18 11:30:00,118.07,118.18,117.91,118.14,85960.0,116.7312,116.8399,116.573,116.8004,85960.0
2024-04-18 11:40:00,118.13,118.17,117.97,118.04,54832.0,116.7905,116.8301,116.6323,116.7015,54832.0
2024-04-18 11:50:00,118.04,118.04,117.76,117.85,65278.0,116.7015,116.7015,116.4247,116.5137,65278.0
2024-04-18 12:00:00,117.83,117.87,117.4,117.51,52288.0,116.4939,116.5335,116.0688,116.1775,52288.0
2024-04-18 12:10:00,117.49,117.75,117.46,117.67,70903.0,116.1578,116.4148,116.1281,116.3357,70903.0
2024-04-18 12:20:00,117.65,117.7,117.36,117.39,38132.0,116.3159,116.3654,116.0292,116.0589,38132.0
2024-04-18 12:30:00,117.39,117.52,117.25,117.28,58769.0,116.0589,116.1874,115.9205,115.9501,58769.0
2024-04-18 12:40:00,117.29,117.29,116.97,117.04,75958.0,115.96,115.96,115.6437,115.7129,75958.0
2024-04-18 12:50:00,117.05,117.05,116.72,116.77,62573.0,115.7228,115.7228,115.3965,115.4459,62573.0
2024-04-18 13:00:00,116.73,116.83,116.65,116.76,72826.0,115.4064,115.5052,115.3273,115.436,72826.0
2024-04-18 13:10:00,116.77,116.78,116.46,116.61,77132.0,115.4459,115.4558,115.1394,115.2877,77132.0
2024-04-18 13:20:00,116.62,116.69,116.32,116.66,70088.0,115.2976,115.3668,115.001,115.3372,70088.0
2024-04-18 13:30:00,116.66,116.67,116.51,116.53,40972.0,115.3372,115.3471,115.1889,115.2086,40972.0
2024-04-18 13:40:00,116.54,116.76,116.4,116.64,60053.0,115.2185,115.436,115.0801,115.3174,60053.0
2024-04-18 13:50:00,116.63,116.65,116.36,116.41,102435.0,115.3075,115.3273,115.0406,115.09,102435.0
2024-04-18 14:00:00,116.41,116.5,116.27,116.34,51481.0,115.09,115.179,114.9516,115.0208,51481.0
2024-04-18 14:10:00,116.34,116.59,116.17,116.46,144936.0,115.0208,115.268,114.8527,115.1394,144936.0
2024-04-18 14:20:00,116.45,116.58,116.17,116.24,101248.0,115.1296,115.2581,114.8527,114.9219,101248.0
2024-04-18 14:30:00,116.25,116.26,115.91,115.92,134248.0,114.9318,114.9417,114.5957,114.6056,134248.0
2024-04-18 14:40:00,115.91,116.08,115.86,115.91,137460.0,114.5957,114.7638,114.5462,114.5957,137460.0
2024-04-18 14:50:00,115.92,115.92,115.7,115.73,92008.0,114.6056,114.6056,114.3881,114.4177,92008.0
2024-04-18 15:00:00,115.72,116.11,115.7,115.99,87243.0,114.4078,114.7934,114.3881,114.6748,87243.0
2024-04-18 15:10:00,115.99,116.15,115.9,115.94,74612.0,114.6748,114.833,114.5858,114.6253,74612.0
2024-04-18 15:20:00,115.92,116.09,115.76,116.08,99235.0,114.6056,114.7736,114.4474,114.7638,99235.0
2024-04-18 15:30:00,116.09,116.23,116.04,116.06,98928.0,114.7736,114.9121,114.7242,114.744,98928.0
2024-04-18 15:40:00,116.06,116.18,115.95,116.14,164951.0,114.744,114.8626,114.6352,114.8231,164951.0
2024-04-18 15:50:00,116.18,116.35,115.87,115.96,614376.0,114.8626,115.0307,114.5561,114.6451,614376.0
2024-04-19 09:30:00,116.12,116.34,115.33,116.21,451916.0,114.8033,115.0208,114.0223,114.8923,451916.0
2024-04-19 09:40:00,116.21,116.62,116.01,116.58,174235.0,114.8923,115.2976,114.6945,115.2581,174235.0
2024-04-19 09:50:00,116.57,116.77,116.24,116.35,154017.0,115.2482,115.4459,114.9219,115.0307,154017.0
2024-04-19 10:00:00,116.32,116.62,116.15,116.2,93504.0,115.001,115.2976,114.833,114.8824,93504.0
2024-04-19 10:10:00,116.19,116.42,116.07,116.32,116213.0,114.8725,115.0999,114.7539,115.001,116213.0
2024-04-19 10:20:00,116.34,116.5,116.04,116.29,143976.0,115.0208,115.179,114.7242,114.9714,143976.0
2024-04-19 10:30:00,116.27,116.4,116.02,116.03,74226.0,114.9516,115.0801,114.7044,114.7143,74226.0
2024-04-19 10:40:00,116.04,116.41,116.01,116.38,66604.0,114.7242,115.09,114.6945,115.0603,66604.0
2024-04-19 10:50:00,116.36,116.42,116.12,116.16,62698.0,115.0406,115.0999,114.8033,114.8428,62698.0
2024-04-19 11:00:00,116.1,116.22,115.87,116.0,76038.0,114.7835,114.9022,114.5561,114.6847,76038.0
2024-04-19 11:10:00,116.0,116.14,115.81,115.85,93638.0,114.6847,114.8231,114.4968,114.5364,93638.0
2024-04-19 11:20:00,115.87,115.91,115.66,115.91,71527.0,114.5561,114.5957,114.3485,114.5957,71527.0
2024-04-19 11:30:00,115.91,116.17,115.91,116.14,68433.0,114.5957,114.8527,114.5957,114.8231,68433.0
2024-04-19 11:40:00,116.16,116.28,116.15,116.2,76377.0,114.8428,114.9615,114.833,114.8824,76377.0
2024-04-19 11:50:00,116.21,116.24,115.86,115.98,47005.0,114.8923,114.9219,114.5462,114.6649,47005.0
2024-04-19 12:00:00,115.99,116.16,115.82,115.88,56776.0,114.6748,114.8428,114.5067,114.566,56776.0
2024-04-19 12:10:00,115.87,115.94,115.43,115.43,104563.0,114.5561,114.6253,114.1211,114.1211,104563.0
2024-04-19 12:20:00,115.44,115.8,115.33,115.59,109522.0,114.131,114.4869,114.0223,114.2793,109522.0
2024-04-19 12:30:00,115.59,115.69,115.4,115.41,32747.0,114.2793,114.3782,114.0915,114.1013,32747.0
2024-04-19 12:40:00,115.41,115.71,115.38,115.64,49653.0,114.1013,114.3979,114.0717,114.3287,49653.0
2024-04-19 12:50:00,115.68,115.94,115.66,115.84,66354.0,114.3683,114.6253,114.3485,114.5265,66354.0
2024-04-19 13:00:00,115.82,115.87,115.62,115.7,40712.0,114.5067,114.5561,114.309,114.3881,40712.0
2024-04-19 13:10:00,115.68,115.76,115.49,115.71,56150.0,114.3683,114.4474,114.1804,114.3979,56150.0
2024-04-19 13:20:00,115.72,115.72,115.31,115.34,40844.0,114.4078,114.4078,114.0025,114.0321,40844.0
2024-04-19 13:30:00,115.34,115.5,115.33,115.35,40800.0,114.0321,114.1903,114.0223,114.042,40800.0
2024-04-19 13:40:00,115.37,115.57,115.36,115.56,43869.0,114.0618,114.2595,114.0519,114.2496,43869.0
2024-04-19 13:50:00,115.57,115.87,115.55,115.76,90207.0,114.2595,114.5561,114.2398,114.4474,90207.0
2024-04-19 14:00:00,115.74,115.74,115.37,115.62,80223.0,114.4276,114.4276,114.0618,114.309,80223.0
2024-04-19 14:10:00,115.62,115.73,115.26,115.37,72037.0,114.309,114.4177,113.953,114.0618,72037.0
2024-04-19 14:20:00,115.39,115.6,115.19,115.23,100975.0,114.0816,114.2892,113.8838,113.9234,100975.0
2024-04-19 14:30:00,115.22,115.37,115.13,115.14,76498.0,113.9135,114.0618,113.8245,113.8344,76498.0
2024-04-19 14:40:00,115.13,115.14,114.9,115.02,106068.0,113.8245,113.8344,113.5971,113.7158,106068.0
2024-04-19 14:50:00,115.02,115.2,114.94,115.2,58188.0,113.7158,113.8937,113.6367,113.8937,58188.0
2024-04-19 15:00:00,115.16,115.18,114.9,115.08,92036.0,113.8542,113.874,113.5971,113.7751,92036.0
2024-04-19 15:10:00,115.07,115.16,114.9,115.02,132291.0,113.7652,113.8542,113.5971,113.7158,132291.0
2024-04-19 15:20:00,115.01,115.04,114.73,114.76,156606.0,113.7059,113.7355,113.4291,113.4587,156606.0
2024-04-19 15:30:00,114.76,114.87,114.55,114.63,165223.0,113.4587,113.5675,113.2511,113.3302,165223.0
2024-04-19 15:40:00,114.64,114.71,114.46,114.7,240648.0,113.3401,113.4093,113.1621,113.3994,240648.0
2024-04-19 15:50:00,114.7,114.97,114.67,114.89,867947.0,113.3994,113.6663,113.3697,113.5872,867947.0
2024-04-22 09:30:00,116.03,116.34,115.23,115.26,339537.0,114.7143,115.0208,113.9234,113.953,339537.0
2024-04-22 09:40:00,115.27,115.46,115.0,115.45,133530.0,113.9629,114.1508,113.696,114.1409,133530.0
2024-04-22 09:50:00,115.45,115.53,115.09,115.13,101590.0,114.1409,114.22,113.785,113.8245,101590.0
2024-04-22 10:00:00,115.09,115.2,114.8,115.0,150695.0,113.785,113.8937,113.4983,113.696,150695.0
2024-04-22 10:10:00,115.0,115.22,114.87,114.94,93258.0,113.696,113.9135,113.5675,113.6367,93258.0
2024-04-22 10:20:00,114.92,114.92,114.46,114.48,66900.0,113.6169,113.6169,113.1621,113.1819,66900.0
2024-04-22 10:30:00,114.5,114.7,114.48,114.63,56846.0,113.2017,113.3994,113.1819,113.3302,56846.0
2024-04-22 10:40:00,114.63,114.91,114.56,114.88,52684.0,113.3302,113.607,113.261,113.5774,52684.0
2024-04-22 10:50:00,114.88,114.88,114.63,114.75,89400.0,113.5774,113.5774,113.3302,113.4488,89400.0
2024-04-22 11:00:00,114.73,114.73,114.34,114.49,152489.0,113.4291,113.4291,113.0435,113.1918,152489.0
2024-04-22 11:10:00,114.48,114.77,114.44,114.63,92796.0,113.1819,113.4686,113.1423,113.3302,92796.0
2024-04-22 11:20:00,114.64,114.76,114.55,114.75,68820.0,113.3401,113.4587,113.2511,113.4488,68820.0
2024-04-22 11:30:00,114.75,114.93,114.7,114.75,55778.0,113.4488,113.6268,113.3994,113.4488,55778.0
2024-04-22 11:40:00,114.76,114.78,114.55,114.58,101296.0,113.4587,113.4785,113.2511,113.2808,101296.0
2024-04-22 11:50:00,114.59,114.72,114.54,114.69,48169.0,113.2906,113.4192,113.2412,113.3895,48169.0
2024-04-22 12:00:00,114.69,114.82,114.66,114.78,56230.0,113.3895,113.518,113.3599,113.4785,56230.0
2024-04-22 12:10:00,114.77,114.86,114.67,114.72,65329.0,113.4686,113.5576,113.3697,113.4192,65329.0
2024-04-22 12:20:00,114.72,114.81,114.58,114.62,37624.0,113.4192,113.5082,113.2808,113.3203,37624.0
2024-04-22 12:30:00,114.63,114.63,114.44,114.54,35452.0,113.3302,113.3302,113.1423,113.2412,35452.0
2024-04-22 12:40:00,114.53,114.67,114.48,114.56,52964.0,113.2313,113.3697,113.1819,113.261,52964.0
2024-04-22 12:50:00,114.56,114.7,114.52,114.7,32808.0,113.261,113.3994,113.2214,113.3994,32808.0
2024-04-22 13:00:00,114.69,114.83,114.61,114.83,62291.0,113.3895,113.5279,113.3104,113.5279,62291.0
2024-04-22 13:10:00,114.83,114.95,114.78,114.78,106589.0,113.5279,113.6466,113.4785,113.4785,106589.0
2024-04-22 13:20:00,114.77,114.96,114.69,114.94,140350.0,113.4686,113.6565,113.3895,113.6367,140350.0
2024-04-22 13:30:00,114.94,115.11,114.87,114.91,209907.0,113.6367,113.8047,113.5675,113.607,209907.0
2024-04-22 13:40:00,114.93,115.11,114.76,115.09,62070.0,113.6268,113.8047,113.4587,113.785,62070.0
2024-04-22 13:50:00,115.09,115.2,114.99,115.05,199880.0,113.785,113.8937,113.6861,113.7454,199880.0
2024-04-22 14:00:00,115.08,115.12,114.99,115.07,52376.0,113.7751,113.8146,113.6861,113.7652,52376.0
2024-04-22 14:10:00,115.07,115.11,115.02,115.08,73673.0,113.7652,113.8047,113.7158,113.7751,73673.0
2024-04-22 14:20:00,115.09,115.28,115.08,115.19,109720.0,113.785,113.9728,113.7751,113.8838,109720.0
2024-04-22 14:30:00,115.19,115.4,115.18,115.28,56724.0,113.8838,114.0915,113.874,113.9728,56724.0
2024-04-22 14:40:00,115.29,115.32,115.01,115.04,54739.0,113.9827,114.0124,113.7059,113.7355,54739.0
2024-04-22 14:50:00,115.06,115.08,114.88,115.03,64986.0,113.7553,113.7751,113.5774,113.7257,64986.0
2024-04-22 15:00:00,115.02,115.04,114.88,114.95,64068.0,113.7158,113.7355,113.5774,113.6466,64068.0
2024-04-22 15:10:00,114.95,115.07,114.93,114.97,59220.0,113.6466,113.7652,113.6268,113.6663,59220.0
2024-04-22 15:20:00,114.97,114.97,114.75,114.75,81574.0,113.6663,113.6663,113.4488,113.4488,81574.0
2024-04-22 15:30:00,114.75,114.9,114.56,114.61,129041.0,113.4488,113.5971,113.261,113.3104,129041.0
2024-04-22 15:40:00,114.62,114.94,114.58,114.94,153571.0,113.3203,113.6367,113.2808,113.6367,153571.0
2024-04-22 15:50:00,114.92,114.92,114.36,114.55,573376.0,113.6169,113.6169,113.0633,113.2511,573376.0
2024-04-23 09:30:00,115.17,115.86,114.75,114.98,223934.0,113.8641,114.5462,113.4488,113.6762,223934.0
2024-04-23 09:40:00,114.96,115.37,114.78,115.33,183745.0,113.6565,114.0618,113.4785,114.0223,183745.0
2024-04-23 09:50:00,115.35,115.36,114.96,115.16,63197.0,114.042,114.0519,113.6565,113.8542,63197.0
2024-04-23 10:00:00,115.17,115.22,114.82,114.95,75964.0,113.8641,113.9135,113.518,113.6466,75964.0
2024-04-23 10:10:00,114.95,115.34,114.94,115.34,79397.0,113.6466,114.0321,113.6367,114.0321,79397.0
2024-04-23 10:20:00,115.34,115.54,115.24,115.31,131684.0,114.0321,114.2299,113.9333,114.0025,131684.0
2024-04-23 10:30:00,115.33,115.56,115.24,115.43,86849.0,114.0223,114.2496,113.9333,114.1211,86849.0
2024-04-23 10:40:00,115.43,115.53,115.32,115.44,63436.0,114.1211,114.22,114.0124,114.131,63436.0
2024-04-23 10:50:00,115.45,115.53,115.38,115.41,55886.0,114.1409,114.22,114.0717,114.1013,55886.0
2024-04-23 11:00:00,115.42,115.49,115.13,115.17,69163.0,114.1112,114.1804,113.8245,113.8641,69163.0
2024-04-23 11:10:00,115.17,115.48,115.17,115.39,57095.0,113.8641,114.1706,113.8641,114.0816,57095.0
2024-04-23 11:20:00,115.39,115.4,115.15,115.19,67447.0,114.0816,114.0915,113.8443,113.8838,67447.0
2024-04-23 11:30:00,115.19,115.27,115.07,115.27,74160.0,113.8838,113.9629,113.7652,113.9629,74160.0
2024-04-23 11:40:00,115.27,115.27,115.01,115.04,39773.0,113.9629,113.9629,113.7059,113.7355,39773.0
2024-04-23 11:50:00,115.05,115.14,114.97,115.09,41256.0,113.7454,113.8344,113.6663,113.785,41256.0
2024-04-23 12:00:00,115.11,115.33,115.11,115.31,51055.0,113.8047,114.0223,113.8047,114.0025,51055.0
2024-04-23 12:10:00,115.29,115.42,115.25,115.36,44205.0,113.9827,114.1112,113.9432,114.0519,44205.0
2024-04-23 12:20:00,115.34,115.4,115.31,115.32,22787.0,114.0321,114.0915,114.0025,114.0124,22787.0
2024-04-23 12:30:00,115.33,115.45,115.3,115.38,45810.0,114.0223,114.1409,113.9926,114.0717,45810.0
2024-04-23 12:40:00,115.36,115.43,115.24,115.28,24447.0,114.0519,114.1211,113.9333,113.9728,24447.0
2024-04-23 12:50:00,115.29,115.32,115.11,115.12,42301.0,113.9827,114.0124,113.8047,113.8146,42301.0
2024-04-23 13:00:00,115.14,115.14,115.02,115.02,31170.0,113.8344,113.8344,113.7158,113.7158,31170.0
2024-04-23 13:10:00,115.03,115.03,114.81,114.98,127365.0,113.7257,113.7257,113.5082,113.6762,127365.0
2024-04-23 13:20:00,114.98,115.2,114.97,115.2,38167.0,113.6762,113.8937,113.6663,113.8937,38167.0
2024-04-23 13:30:00,115.2,115.22,115.11,115.17,24048.0,113.8937,113.9135,113.8047,113.8641,24048.0
2024-04-23 13:40:00,115.18,115.31,115.14,115.23,43112.0,113.874,114.0025,113.8344,113.9234,43112.0
2024-04-23 13:50:00,115.22,115.34,115.08,115.11,41154.0,113.9135,114.0321,113.7751,113.8047,41154.0
2024-04-23 14:00:00,115.14,115.22,115.02,115.04,48332.0,113.8344,113.9135,113.7158,113.7355,48332.0
2024-04-23 14:10:00,115.07,115.28,115.07,115.26,39133.0,113.7652,113.9728,113.7652,113.953,39133.0
2024-04-23 14:20:00,115.27,115.45,115.26,115.38,62669.0,113.9629,114.1409,113.953,114.0717,62669.0
2024-04-23 14:30:00,115.38,115.46,115.32,115.43,59678.0,114.0717,114.1508,114.0124,114.1211,59678.0
2024-04-23 14:40:00,115.42,115.57,115.37,115.56,68026.0,114.1112,114.2595,114.0618,114.2496,68026.0
2024-04-23 14:50:00,115.54,115.55,115.28,115.33,58003.0,114.2299,114.2398,113.9728,114.0223,58003.0
2024-04-23 15:00:00,115.32,115.34,114.9,114.92,106740.0,114.0124,114.0321,113.5971,113.6169,106740.0
2024-04-23 15:10:00,114.92,115.12,114.89,114.91,93658.0,113.6169,113.8146,113.5872,113.607,93658.0
2024-04-23 15:20:00,114.9,115.02,114.86,114.97,71864.0,113.5971,113.7158,113.5576,113.6663,71864.0
2024-04-23 15:30:00,114.96,115.09,114.91,114.97,79086.0,113.6565,113.785,113.607,113.6663,79086.0
2024-04-23 15:40:00,114.98,115.07,114.91,115.07,96670.0,113.6762,113.7652,113.607,113.7652,96670.0
2024-04-23 15:50:00,115.07,115.11,114.75,115.11,541323.0,113.7652,113.8047,113.4488,113.8047,541323.0
2024-04-24 09:30:00,115.38,115.61,114.6,115.14,222975.0,114.0717,114.2991,113.3005,113.8344,222975.0
2024-04-24 09:40:00,115.12,115.46,115.05,115.34,142272.0,113.8146,114.1508,113.7454,114.0321,142272.0
2024-04-24 09:50:00,115.34,115.41,114.82,114.91,162140.0,114.0321,114.1013,113.518,113.607,162140.0
2024-04-24 10:00:00,114.93,115.33,114.72,115.28,123014.0,113.6268,114.0223,113.4192,113.9728,123014.0
2024-04-24 10:10:00,115.25,115.27,115.1,115.16,85723.0,113.9432,113.9629,113.7949,113.8542,85723.0
2024-04-24 10:20:00,115.16,115.54,115.12,115.43,108921.0,113.8542,114.2299,113.8146,114.1211,108921.0
2024-04-24 10:30:00,115.44,115.73,115.35,115.37,114185.0,114.131,114.4177,114.042,114.0618,114185.0
2024-04-24 10:40:00,115.36,115.41,114.86,114.88,61828.0,114.0519,114.1013,113.5576,113.5774,61828.0
2024-04-24 10:50:00,114.87,115.05,114.78,114.86,70663.0,113.5675,113.7454,113.4785,113.5576,70663.0
2024-04-24 11:00:00,114.87,114.92,114.67,114.7,46661.0,113.5675,113.6169,113.3697,113.3994,46661.0
2024-04-24 11:10:00,114.71,114.76,114.51,114.51,94111.0,113.4093,113.4587,113.2116,113.2116,94111.0
2024-04-24 11:20:00,114.51,114.62,114.44,114.49,54849.0,113.2116,113.3203,113.1423,113.1918,54849.0
2024-04-24 11:30:00,114.49,114.81,114.48,114.7,67849.0,113.1918,113.5082,113.1819,113.3994,67849.0
2024-04-24 11:40:00,114.71,114.71,114.18,114.22,86725.0,113.4093,113.4093,112.8853,112.9248,86725.0
2024-04-24 11:50:00,114.22,114.24,114.03,114.07,73190.0,112.9248,112.9446,112.737,112.7765,73190.0
2024-04-24 12:00:00,114.04,114.35,114.04,114.28,63266.0,112.7469,113.0534,112.7469,112.9842,63266.0
2024-04-24 12:10:00,114.3,114.33,114.11,114.17,48131.0,113.0039,113.0336,112.8161,112.8754,48131.0
2024-04-24 12:20:00,114.17,114.34,113.96,114.13,81780.0,112.8754,113.0435,112.6678,112.8359,81780.0
2024-04-24 12:30:00,114.12,114.18,113.88,114.17,50162.0,112.826,112.8853,112.5887,112.8754,50162.0
2024-04-24 12:40:00,114.18,114.3,114.13,114.25,43311.0,112.8853,113.0039,112.8359,112.9545,43311.0
2024-04-24 12:50:00,114.25,114.49,114.23,114.46,45837.0,112.9545,113.1918,112.9347,113.1621,45837.0
2024-04-24 13:00:00,114.45,114.69,114.41,114.6,61943.0,113.1522,113.3895,113.1127,113.3005,61943.0
2024-04-24 13:10:00,114.59,114.77,114.59,114.74,41175.0,113.2906,113.4686,113.2906,113.4389,41175.0
2024-04-24 13:20:00,114.73,114.83,114.66,114.82,40486.0,113.4291,113.5279,113.3599,113.518,40486.0
2024-04-24 13:30:00,114.82,115.02,114.79,114.88,38949.0,113.518,113.7158,113.4884,113.5774,38949.0
2024-04-24 13:40:00,114.91,115.05,114.9,114.97,42748.0,113.607,113.7454,113.5971,113.6663,42748.0
2024-04-24 13:50:00,114.98,115.06,114.92,115.02,33959.0,113.6762,113.7553,113.6169,113.7158,33959.0
2024-04-24 14:00:00,115.02,115.12,114.87,115.04,58636.0,113.7158,113.8146,113.5675,113.7355,58636.0
2024-04-24 14:10:00,115.04,115.09,114.79,114.9,44049.0,113.7355,113.785,113.4884,113.5971,44049.0
2024-04-24 14:20:00,114.9,115.04,114.89,114.91,62088.0,113.5971,113.7355,113.5872,113.607,62088.0
2024-04-24 14:30:00,114.91,115.08,114.73,115.04,146724.0,113.607,113.7751,113.4291,113.7355,146724.0
2024-04-24 14:40:00,115.04,115.12,114.97,115.01,54847.0,113.7355,113.8146,113.6663,113.7059,54847.0
2024-04-24 14:50:00,115.01,115.04,114.89,114.92,44073.0,113.7059,113.7355,113.5872,113.6169,44073.0
2024-04-24 15:00:00,114.92,115.08,114.8,115.03,50947.0,113.6169,113.7751,113.4983,113.7257,50947.0
2024-04-24 15:10:00,115.01,115.17,114.97,115.1,60109.0,113.7059,113.8641,113.6663,113.7949,60109.0
2024-04-24 15:20:00,115.11,115.35,115.11,115.25,81654.0,113.8047,114.042,113.8047,113.9432,81654.0
2024-04-24 15:30:00,115.27,115.32,115.09,115.14,74412.0,113.9629,114.0124,113.785,113.8344,74412.0
2024-04-24 15:40:00,115.16,115.29,115.12,115.16,86585.0,113.8542,113.9827,113.8146,113.8542,86585.0
2024-04-24 15:50:00,115.15,115.49,115.12,115.33,461278.0,113.8443,114.1804,113.8146,114.0223,461278.0
2024-04-25 09:30:00,113.63,114.19,112.78,114.18,269150.0,112.3415,112.8952,111.5012,112.8853,269150.0
2024-04-25 09:40:00,114.19,114.35,113.78,113.82,132847.0,112.8952,113.0534,112.4898,112.5294,132847.0
2024-04-25 09:50:00,113.77,113.88,113.5,113.56,99239.0,112.4799,112.5887,112.213,112.2723,99239.0
2024-04-25 10:00:00,113.56,113.82,113.28,113.68,146273.0,112.2723,112.5294,111.9955,112.391,146273.0
2024-04-25 10:10:00,113.66,114.08,113.59,113.88,54984.0,112.3712,112.7864,112.302,112.5887,54984.0
2024-04-25 10:20:00,113.9,114.11,113.9,114.11,51150.0,112.6085,112.8161,112.6085,112.8161,51150.0
2024-04-25 10:30:00,114.12,114.26,114.0,114.17,53345.0,112.826,112.9644,112.7073,112.8754,53345.0
2024-04-25 10:40:00,114.15,114.17,113.91,113.93,51603.0,112.8556,112.8754,112.6184,112.6381,51603.0
2024-04-25 10:50:00,113.94,113.99,113.7,113.76,36991.0,112.648,112.6974,112.4107,112.4701,36991.0
2024-04-25 11:00:00,113.71,113.95,113.69,113.91,42957.0,112.4206,112.6579,112.4009,112.6184,42957.0
2024-04-25 11:10:00,113.94,114.16,113.88,114.12,46177.0,112.648,112.8655,112.5887,112.826,46177.0
2024-04-25 11:20:00,114.12,114.25,114.11,114.16,29224.0,112.826,112.9545,112.8161,112.8655,29224.0
2024-04-25 11:30:00,114.16,114.24,114.04,114.13,29514.0,112.8655,112.9446,112.7469,112.8359,29514.0
2024-04-25 11:40:00,114.15,114.17,113.83,113.89,40678.0,112.8556,112.8754,112.5393,112.5986,40678.0
2024-04-25 11:50:00,113.89,113.96,113.84,113.93,53542.0,112.5986,112.6678,112.5492,112.6381,53542.0
2024-04-25 12:00:00,113.92,114.15,113.91,114.13,58943.0,112.6282,112.8556,112.6184,112.8359,58943.0
2024-04-25 12:10:00,114.12,114.14,113.76,113.76,53924.0,112.826,112.8457,112.4701,112.4701,53924.0
2024-04-25 12:20:00,113.76,114.24,113.75,114.13,131669.0,112.4701,112.9446,112.4602,112.8359,131669.0
2024-04-25 12:30:00,114.12,114.15,113.98,113.98,35093.0,112.826,112.8556,112.6876,112.6876,35093.0
2024-04-25 12:40:00,114.0,114.07,113.9,113.99,68591.0,112.7073,112.7765,112.6085,112.6974,68591.0
2024-04-25 12:50:00,113.95,114.06,113.89,113.96,37454.0,112.6579,112.7667,112.5986,112.6678,37454.0
2024-04-25 13:00:00,113.96,114.3,113.94,114.3,77476.0,112.6678,113.0039,112.648,113.0039,77476.0
2024-04-25 13:10:00,114.27,114.3,114.07,114.08,63653.0,112.9743,113.0039,112.7765,112.7864,63653.0
2024-04-25 13:20:00,114.07,114.07,113.84,113.98,74058.0,112.7765,112.7765,112.5492,112.6876,74058.0
2024-04-25 13:30:00,113.93,114.54,113.9,114.54,55011.0,112.6381,113.2412,112.6085,113.2412,55011.0
2024-04-25 13:40:00,114.54,114.72,114.42,114.72,66368.0,113.2412,113.4192,113.1226,113.4192,66368.0
2024-04-25 13:50:00,114.72,114.73,114.38,114.46,72995.0,113.4192,113.4291,113.083,113.1621,72995.0
2024-04-25 14:00:00,114.45,114.45,114.17,114.25,200255.0,113.1522,113.1522,112.8754,112.9545,200255.0
2024-04-25 14:10:00,114.26,114.7,114.18,114.66,442082.0,112.9644,113.3994,112.8853,113.3599,442082.0
2024-04-25 14:20:00,114.66,114.68,114.4,114.44,291947.0,113.3599,113.3796,113.1028,113.1423,291947.0
2024-04-25 14:30:00,114.43,114.66,114.42,114.56,117189.0,113.1325,113.3599,113.1226,113.261,117189.0
2024-04-25 14:40:00,114.55,114.57,114.46,114.55,78427.0,113.2511,113.2709,113.1621,113.2511,78427.0
2024-04-25 14:50:00,114.56,114.69,114.5,114.64,48322.0,113.261,113.3895,113.2017,113.3401,48322.0
2024-04-25 15:00:00,114.64,114.79,114.55,114.72,105187.0,113.3401,113.4884,113.2511,113.4192,105187.0
2024-04-25 15:10:00,114.75,114.9,114.68,114.89,83873.0,113.4488,113.5971,113.3796,113.5872,83873.0
2024-04-25 15:20:00,114.89,114.98,114.72,114.82,120889.0,113.5872,113.6762,113.4192,113.518,120889.0
2024-04-25 15:30:00,114.83,114.88,114.58,114.79,181341.0,113.5279,113.5774,113.2808,113.4884,181341.0
2024-04-25 15:40:00,114.8,114.81,114.46,114.53,191453.0,113.4983,113.5082,113.1621,113.2313,191453.0
2024-04-25 15:50:00,114.52,114.99,114.48,114.87,580045.0,113.2214,113.6861,113.1819,113.5675,580045.0
2024-04-26 09:30:00,117.04,117.43,116.15,117.27,488071.0,115.7129,116.0984,114.833,115.9403,488071.0
2024-04-26 09:40:00,117.27,117.87,117.0,117.81,327647.0,115.9403,116.5335,115.6733,116.4741,327647.0
2024-04-26 09:50:00,117.76,118.18,117.73,118.09,234685.0,116.4247,116.8399,116.395,116.751,234685.0
2024-04-26 10:00:00,118.11,118.49,118.01,118.48,228897.0,116.7707,117.1464,116.6719,117.1365,228897.0
2024-04-26 10:10:00,118.48,119.17,118.42,119.17,468641.0,117.1365,117.8187,117.0772,117.8187,468641.0
2024-04-26 10:20:00,119.18,119.21,118.67,118.73,303538.0,117.8286,117.8583,117.3244,117.3837,303538.0
2024-04-26 10:30:00,118.72,118.93,118.43,118.7,227469.0,117.3738,117.5814,117.0871,117.354,227469.0
2024-04-26 10:40:00,118.71,119.18,118.69,119.08,323011.0,117.3639,117.8286,117.3442,117.7297,323011.0
2024-04-26 10:50:00,119.08,119.08,118.53,118.55,147162.0,117.7297,117.7297,117.186,117.2057,147162.0
2024-04-26 11:00:00,118.55,118.82,118.41,118.64,123128.0,117.2057,117.4727,117.0673,117.2947,123128.0
2024-04-26 11:10:00,118.66,118.87,118.48,118.84,175495.0,117.3145,117.5221,117.1365,117.4925,175495.0
2024-04-26 11:20:00,118.84,118.84,118.16,118.21,174924.0,117.4925,117.4925,116.8202,116.8696,174924.0
2024-04-26 11:30:00,118.19,118.38,118.0,118.33,91077.0,116.8498,117.0377,116.662,116.9882,91077.0
2024-04-26 11:40:00,118.33,118.43,118.16,118.28,114199.0,116.9882,117.0871,116.8202,116.9388,114199.0
2024-04-26 11:50:00,118.28,118.31,118.03,118.15,79232.0,116.9388,116.9685,116.6916,116.8103,79232.0
2024-04-26 12:00:00,118.14,118.16,117.95,118.04,77610.0,116.8004,116.8202,116.6125,116.7015,77610.0
2024-04-26 12:10:00,118.03,118.14,117.92,118.14,82697.0,116.6916,116.8004,116.5829,116.8004,82697.0
2024-04-26 12:20:00,118.13,118.19,117.92,118.0,105280.0,116.7905,116.8498,116.5829,116.662,105280.0
2024-04-26 12:30:00,118.01,118.41,117.97,118.4,63180.0,116.6719,117.0673,116.6323,117.0574,63180.0
2024-04-26 12:40:00,118.38,118.44,118.14,118.22,60977.0,117.0377,117.097,116.8004,116.8795,60977.0
2024-04-26 12:50:00,118.22,118.24,118.05,118.18,57180.0,116.8795,116.8993,116.7114,116.8399,57180.0
2024-04-26 13:00:00,118.2,118.2,117.87,117.99,103127.0,116.8597,116.8597,116.5335,116.6521,103127.0
2024-04-26 13:10:00,118.0,118.19,117.98,118.11,86305.0,116.662,116.8498,116.6422,116.7707,86305.0
2024-04-26 13:20:00,118.12,118.32,118.09,118.19,66095.0,116.7806,116.9784,116.751,116.8498,66095.0
2024-04-26 13:30:00,118.22,118.44,118.19,118.41,63391.0,116.8795,117.097,116.8498,117.0673,63391.0
2024-04-26 13:40:00,118.42,118.46,118.27,118.44,61978.0,117.0772,117.1168,116.9289,117.097,61978.0
2024-04-26 13:50:00,118.44,118.48,118.17,118.2,40992.0,117.097,117.1365,116.8301,116.8597,40992.0
2024-04-26 14:00:00,118.22,118.23,117.93,118.05,53375.0,116.8795,116.8894,116.5928,116.7114,53375.0
2024-04-26 14:10:00,118.05,118.14,117.86,117.88,41529.0,116.7114,116.8004,116.5236,116.5433,41529.0
2024-04-26 14:20:00,117.89,117.89,117.68,117.78,60048.0,116.5532,116.5532,116.3456,116.4445,60048.0
2024-04-26 14:30:00,117.78,117.8,117.51,117.61,50844.0,116.4445,116.4642,116.1775,116.2764,50844.0
2024-04-26 14:40:00,117.61,117.78,117.58,117.73,90402.0,116.2764,116.4445,116.2467,116.395,90402.0
2024-04-26 14:50:00,117.74,117.9,117.61,117.9,50333.0,116.4049,116.5631,116.2764,116.5631,50333.0
2024-04-26 15:00:00,117.9,117.93,117.67,117.71,66038.0,116.5631,116.5928,116.3357,116.3753,66038.0
2024-04-26 15:10:00,117.72,117.79,117.54,117.57,80148.0,116.3852,116.4544,116.2072,116.2369,80148.0
2024-04-26 15:20:00,117.56,117.56,117.41,117.56,82315.0,116.227,116.227,116.0787,116.227,82315.0
2024-04-26 15:30:00,117.55,117.56,117.32,117.38,84723.0,116.2171,116.227,115.9897,116.049,84723.0
2024-04-26 15:40:00,117.38,117.42,117.16,117.36,123918.0,116.049,116.0886,115.8315,116.0292,123918.0
2024-04-26 15:50:00,117.36,117.41,117.09,117.16,481523.0,116.0292,116.0787,115.7623,115.8315,481523.0
2024-04-29 09:30:00,116.99,117.31,116.82,116.95,199526.0,115.6634,115.9798,115.4954,115.6239,199526.0
2024-04-29 09:40:00,116.93,116.93,116.35,116.58,149779.0,115.6041,115.6041,115.0307,115.2581,149779.0
2024-04-29 09:50:00,116.58,116.58,116.1,116.28,120272.0,115.2581,115.2581,114.7835,114.9615,120272.0
2024-04-29 10:00:00,116.28,116.78,116.13,116.76,217259.0,114.9615,115.4558,114.8132,115.436,217259.0
2024-04-29 10:10:00,116.75,116.97,116.61,116.79,116380.0,115.4262,115.6437,115.2877,115.4657,116380.0
2024-04-29 10:20:00,116.8,116.82,116.58,116.67,87697.0,115.4756,115.4954,115.2581,115.3471,87697.0
2024-04-29 10:30:00,116.66,116.85,116.41,116.41,103543.0,115.3372,115.525,115.09,115.09,103543.0
2024-04-29 10:40:00,116.46,116.49,116.22,116.24,84409.0,115.1394,115.1691,114.9022,114.9219,84409.0
2024-04-29 10:50:00,116.25,116.56,116.25,116.48,54724.0,114.9318,115.2383,114.9318,115.1592,54724.0
2024-04-29 11:00:00,116.48,116.49,116.13,116.19,50675.0,115.1592,115.1691,114.8132,114.8725,50675.0
2024-04-29 11:10:00,116.18,116.44,116.15,116.43,75676.0,114.8626,115.1197,114.833,115.1098,75676.0
2024-04-29 11:20:00,116.41,116.42,116.15,116.18,95552.0,115.09,115.0999,114.833,114.8626,95552.0
2024-04-29 11:30:00,116.15,116.18,115.94,115.94,51440.0,114.833,114.8626,114.6253,114.6253,51440.0
2024-04-29 11:40:00,115.95,116.01,115.88,115.92,103227.0,114.6352,114.6945,114.566,114.6056,103227.0
2024-04-29 11:50:00,115.91,116.03,115.85,115.98,66054.0,114.5957,114.7143,114.5364,114.6649,66054.0
2024-04-29 12:00:00,115.98,116.26,115.93,116.05,62036.0,114.6649,114.9417,114.6155,114.7341,62036.0
2024-04-29 12:10:00,116.03,116.19,115.99,116.19,44267.0,114.7143,114.8725,114.6748,114.8725,44267.0
2024-04-29 12:20:00,116.16,116.29,116.14,116.22,36906.0,114.8428,114.9714,114.8231,114.9022,36906.0
2024-04-29 12:30:00,116.23,116.28,116.13,116.23,32781.0,114.9121,114.9615,114.8132,114.9121,32781.0
2024-04-29 12:40:00,116.23,116.25,116.08,116.12,34691.0,114.9121,114.9318,114.7638,114.8033,34691.0
2024-04-29 12:50:00,116.11,116.14,115.98,116.01,43908.0,114.7934,114.8231,114.6649,114.6945,43908.0
2024-04-29 13:00:00,116.02,116.07,115.98,116.03,37116.0,114.7044,114.7539,114.6649,114.7143,37116.0
2024-04-29 13:10:00,116.03,116.05,115.91,115.94,37030.0,114.7143,114.7341,114.5957,114.6253,37030.0
2024-04-29 13:20:00,115.94,116.13,115.93,116.03,56730.0,114.6253,114.8132,114.6155,114.7143,56730.0
2024-04-29 13:30:00,116.03,116.13,115.96,116.12,44752.0,114.7143,114.8132,114.6451,114.8033,44752.0
2024-04-29 13:40:00,116.12,116.22,116.08,116.11,49353.0,114.8033,114.9022,114.7638,114.7934,49353.0
2024-04-29 13:50:00,116.12,116.17,116.07,116.14,41122.0,114.8033,114.8527,114.7539,114.8231,41122.0
2024-04-29 14:00:00,116.13,116.13,115.99,116.11,44929.0,114.8132,114.8132,114.6748,114.7934,44929.0
2024-04-29 14:10:00,116.11,116.13,115.86,115.87,48464.0,114.7934,114.8132,114.5462,114.5561,48464.0
2024-04-29 14:20:00,115.86,115.92,115.72,115.74,46114.0,114.5462,114.6056,114.4078,114.4276,46114.0
2024-04-29 14:30:00,115.75,115.8,115.47,115.52,48693.0,114.4375,114.4869,114.1607,114.2101,48693.0
2024-04-29 14:40:00,115.52,115.67,115.51,115.63,41168.0,114.2101,114.3584,114.2002,114.3189,41168.0
2024-04-29 14:50:00,115.64,115.75,115.64,115.74,65285.0,114.3287,114.4375,114.3287,114.4276,65285.0
2024-04-29 15:00:00,115.74,115.74,115.29,115.53,90947.0,114.4276,114.4276,113.9827,114.22,90947.0
2024-04-29 15:10:00,115.53,115.67,115.51,115.57,60179.0,114.22,114.3584,114.2002,114.2595,60179.0
2024-04-29 15:20:00,115.57,115.75,115.57,115.68,81358.0,114.2595,114.4375,114.2595,114.3683,81358.0
2024-04-29 15:30:00,115.68,115.7,115.56,115.6,84839.0,114.3683,114.3881,114.2496,114.2892,84839.0
2024-04-29 15:40:00,115.62,115.91,115.57,115.8,141899.0,114.309,114.5957,114.2595,114.4869,141899.0
2024-04-29 15:50:00,115.8,116.51,115.79,116.5,473673.0,114.4869,115.1889,114.477,115.179,473673.0
2024-04-30 09:30:00,115.09,115.5,115.05,115.11,174109.0,113.785,114.1903,113.7454,113.8047,174109.0
2024-04-30 09:40:00,115.05,115.52,115.04,115.39,154530.0,113.7454,114.2101,113.7355,114.0816,154530.0
2024-04-30 09:50:00,115.38,115.42,115.14,115.18,77081.0,114.0717,114.1112,113.8344,113.874,77081.0
2024-04-30 10:00:00,115.17,115.4,115.08,115.37,111350.0,113.8641,114.0915,113.7751,114.0618,111350.0
2024-04-30 10:10:00,115.38,115.44,115.25,115.32,60197.0,114.0717,114.131,113.9432,114.0124,60197.0
2024-04-30 10:20:00,115.31,115.35,114.95,114.96,70735.0,114.0025,114.042,113.6466,113.6565,70735.0
2024-04-30 10:30:00,114.93,115.18,114.82,115.15,72996.0,113.6268,113.874,113.518,113.8443,72996.0
2024-04-30 10:40:00,115.14,115.25,115.05,115.08,69917.0,113.8344,113.9432,113.7454,113.7751,69917.0
2024-04-30 10:50:00,115.05,115.06,114.87,114.89,76155.0,113.7454,113.7553,113.5675,113.5872,76155.0
2024-04-30 11:00:00,114.89,114.89,114.61,114.7,117948.0,113.5872,113.5872,113.3104,113.3994,117948.0
2024-04-30 11:10:00,114.7,114.72,114.47,114.52,69680.0,113.3994,113.4192,113.172,113.2214,69680.0
2024-04-30 11:20:00,114.52,114.53,114.34,114.45,87946.0,113.2214,113.2313,113.0435,113.1522,87946.0
2024-04-30 11:30:00,114.46,114.52,114.3,114.37,51835.0,113.1621,113.2214,113.0039,113.0731,51835.0
2024-04-30 11:40:00,114.35,114.4,114.19,114.37,57762.0,113.0534,113.1028,112.8952,113.0731,57762.0
2024-04-30 11:50:00,114.39,114.48,114.28,114.43,49876.0,113.0929,113.1819,112.9842,113.1325,49876.0
2024-04-30 12:00:00,114.43,114.44,114.24,114.31,43549.0,113.1325,113.1423,112.9446,113.0138,43549.0
2024-04-30 12:10:00,114.3,114.6,114.3,114.59,25944.0,113.0039,113.3005,113.0039,113.2906,25944.0
2024-04-30 12:20:00,114.6,114.64,114.5,114.5,43216.0,113.3005,113.3401,113.2017,113.2017,43216.0
2024-04-30 12:30:00,114.48,114.49,113.97,114.01,118546.0,113.1819,113.1918,112.6777,112.7172,118546.0
2024-04-30 12:40:00,114.01,114.01,113.84,113.95,39290.0,112.7172,112.7172,112.5492,112.6579,39290.0
2024-04-30 12:50:00,113.96,114.01,113.78,113.98,82848.0,112.6678,112.7172,112.4898,112.6876,82848.0
2024-04-30 13:00:00,113.98,114.11,113.88,114.0,36198.0,112.6876,112.8161,112.5887,112.7073,36198.0
2024-04-30 13:10:00,114.01,114.02,113.74,113.79,43098.0,112.7172,112.7271,112.4503,112.4997,43098.0
2024-04-30 13:20:00,113.8,114.0,113.78,113.93,82071.0,112.5096,112.7073,112.4898,112.6381,82071.0
2024-04-30 13:30:00,113.92,114.09,113.89,114.08,28831.0,112.6282,112.7963,112.5986,112.7864,28831.0
2024-04-30 13:40:00,114.08,114.2,114.01,114.14,24046.0,112.7864,112.9051,112.7172,112.8457,24046.0
2024-04-30 13:50:00,114.13,114.33,114.11,114.3,44537.0,112.8359,113.0336,112.8161,113.0039,44537.0
2024-04-30 14:00:00,114.33,114.4,114.19,114.19,95208.0,113.0336,113.1028,112.8952,112.8952,95208.0
2024-04-30 14:10:00,114.2,114.25,114.15,114.2,62431.0,112.9051,112.9545,112.8556,112.9051,62431.0
2024-04-30 14:20:00,114.19,114.32,114.11,114.11,70148.0,112.8952,113.0237,112.8161,112.8161,70148.0
2024-04-30 14:30:00,114.12,114.2,114.06,114.17,53891.0,112.826,112.9051,112.7667,112.8754,53891.0
2024-04-30 14:40:00,114.18,114.18,113.99,114.0,45460.0,112.8853,112.8853,112.6974,112.7073,45460.0
2024-04-30 14:50:00,114.0,114.05,113.87,114.05,76284.0,112.7073,112.7568,112.5788,112.7568,76284.0
2024-04-30 15:00:00,114.07,114.24,114.05,114.2,101678.0,112.7765,112.9446,112.7568,112.9051,101678.0
2024-04-30 15:10:00,114.2,114.24,114.07,114.09,83896.0,112.9051,112.9446,112.7765,112.7963,83896.0
2024-04-30 15:20:00,114.13,114.15,114.0,114.11,65352.0,112.8359,112.8556,112.7073,112.8161,65352.0
2024-04-30 15:30:00,114.12,114.22,113.95,113.99,339853.0,112.826,112.9248,112.6579,112.6974,339853.0
2024-04-30 15:40:00,113.99,114.07,113.87,114.02,133974.0,112.6974,112.7765,112.5788,112.7271,133974.0
2024-04-30 15:50:00,114.03,114.07,113.69,113.74,490362.0,112.737,112.7765,112.4009,112.4503,490362.0
2024-05-01 09:30:00,113.91,114.2,113.75,113.88,141542.0,112.6184,112.9051,112.4602,112.5887,141542.0
2024-05-01 09:40:00,113.89,113.97,113.74,113.79,59910.0,112.5986,112.6777,112.4503,112.4997,59910.0
2024-05-01 09:50:00,113.79,113.93,113.65,113.9,71809.0,112.4997,112.6381,112.3613,112.6085,71809.0
2024-05-01 10:00:00,113.91,113.99,113.77,113.87,80691.0,112.6184,112.6974,112.4799,112.5788,80691.0
2024-05-01 10:10:00,113.86,114.19,113.79,114.18,48002.0,112.5689,112.8952,112.4997,112.8853,48002.0
2024-05-01 10:20:00,114.18,114.49,114.02,114.49,80194.0,112.8853,113.1918,112.7271,113.1918,80194.0
2024-05-01 10:30:00,114.48,114.7,114.36,114.68,105204.0,113.1819,113.3994,113.0633,113.3796,105204.0
2024-05-01 10:40:00,114.69,114.87,114.64,114.71,65068.0,113.3895,113.5675,113.3401,113.4093,65068.0
2024-05-01 10:50:00,114.71,114.82,114.64,114.79,66319.0,113.4093,113.518,113.3401,113.4884,66319.0
2024-05-01 11:00:00,114.77,114.9,114.69,114.7,39984.0,113.4686,113.5971,113.3895,113.3994,39984.0
2024-05-01 11:10:00,114.72,114.84,114.67,114.81,68313.0,113.4192,113.5378,113.3697,113.5082,68313.0
2024-05-01 11:20:00,114.81,115.09,114.8,115.01,66962.0,113.5082,113.785,113.4983,113.7059,66962.0
2024-05-01 11:30:00,115.0,115.01,114.91,114.99,52766.0,113.696,113.7059,113.607,113.6861,52766.0
2024-05-01 11:40:00,115.0,115.19,114.95,115.07,77532.0,113.696,113.8838,113.6466,113.7652,77532.0
2024-05-01 11:50:00,115.08,115.12,114.94,114.94,54629.0,113.7751,113.8146,113.6367,113.6367,54629.0
2024-05-01 12:00:00,114.96,115.04,114.85,114.98,52945.0,113.6565,113.7355,113.5477,113.6762,52945.0
2024-05-01 12:10:00,114.98,115.16,114.98,115.08,50840.0,113.6762,113.8542,113.6762,113.7751,50840.0
2024-05-01 12:20:00,115.09,115.2,115.07,115.16,44279.0,113.785,113.8937,113.7652,113.8542,44279.0
2024-05-01 12:30:00,115.16,115.23,115.08,115.13,50777.0,113.8542,113.9234,113.7751,113.8245,50777.0
2024-05-01 12:40:00,115.11,115.18,115.07,115.18,38139.0,113.8047,113.874,113.7652,113.874,38139.0
2024-05-01 12:50:00,115.19,115.22,115.06,115.08,46923.0,113.8838,113.9135,113.7553,113.7751,46923.0
2024-05-01 13:00:00,115.09,115.22,115.04,115.2,52393.0,113.785,113.9135,113.7355,113.8937,52393.0
2024-05-01 13:10:00,115.2,115.28,115.05,115.07,36791.0,113.8937,113.9728,113.7454,113.7652,36791.0
2024-05-01 13:20:00,115.05,115.29,115.05,115.25,47810.0,113.7454,113.9827,113.7454,113.9432,47810.0
2024-05-01 13:30:00,115.25,115.31,115.15,115.16,44148.0,113.9432,114.0025,113.8443,113.8542,44148.0
2024-05-01 13:40:00,115.15,115.22,115.08,115.17,44919.0,113.8443,113.9135,113.7751,113.8641,44919.0
2024-05-01 13:50:00,115.17,115.28,115.15,115.25,57754.0,113.8641,113.9728,113.8443,113.9432,57754.0
2024-05-01 14:00:00,115.26,115.53,115.23,115.35,61746.0,113.953,114.22,113.9234,114.042,61746.0
2024-05-01 14:10:00,115.33,115.48,115.25,115.44,63066.0,114.0223,114.1706,113.9432,114.131,63066.0
2024-05-01 14:20:00,115.45,115.73,115.37,115.7,54357.0,114.1409,114.4177,114.0618,114.3881,54357.0
2024-05-01 14:30:00,115.68,115.89,115.24,115.89,88004.0,114.3683,114.5759,113.9333,114.5759,88004.0
2024-05-01 14:40:00,115.88,116.45,115.79,116.25,106212.0,114.566,115.1296,114.477,114.9318,106212.0
2024-05-01 14:50:00,116.27,116.54,116.24,116.53,83323.0,114.9516,115.2185,114.9219,115.2086,83323.0
2024-05-01 15:00:00,116.55,116.76,116.28,116.37,100881.0,115.2284,115.436,114.9615,115.0505,100881.0
2024-05-01 15:10:00,116.36,116.43,116.06,116.07,136199.0,115.0406,115.1098,114.744,114.7539,136199.0
2024-05-01 15:20:00,116.05,116.2,115.82,116.0,154415.0,114.7341,114.8824,114.5067,114.6847,154415.0
2024-05-01 15:30:00,116.0,116.0,115.19,115.35,120917.0,114.6847,114.6847,113.8838,114.042,120917.0
2024-05-01 15:40:00,115.34,115.56,115.23,115.41,123811.0,114.0321,114.2496,113.9234,114.1013,123811.0
2024-05-01 15:50:00,115.41,115.41,114.56,114.6,420725.0,114.1013,114.1013,113.261,113.3005,420725.0
2024-05-02 09:30:00,115.23,115.39,114.76,115.06,217449.0,113.9234,114.0816,113.4587,113.7553,217449.0
2024-05-02 09:40:00,115.07,115.35,114.86,115.28,136830.0,113.7652,114.042,113.5576,113.9728,136830.0
2024-05-02 09:50:00,115.29,115.72,115.27,115.31,140421.0,113.9827,114.4078,113.9629,114.0025,140421.0
2024-05-02 10:00:00,115.3,115.45,114.81,114.87,119536.0,113.9926,114.1409,113.5082,113.5675,119536.0
2024-05-02 10:10:00,114.87,115.32,114.85,115.2,98690.0,113.5675,114.0124,113.5477,113.8937,98690.0
2024-05-02 10:20:00,115.21,115.36,115.01,115.17,91794.0,113.9036,114.0519,113.7059,113.8641,91794.0
2024-05-02 10:30:00,115.2,115.44,115.11,115.28,97105.0,113.8937,114.131,113.8047,113.9728,97105.0
2024-05-02 10:40:00,115.27,115.75,115.22,115.72,127334.0,113.9629,114.4375,113.9135,114.4078,127334.0
2024-05-02 10:50:00,115.72,115.81,115.55,115.7,79179.0,114.4078,114.4968,114.2398,114.3881,79179.0
2024-05-02 11:00:00,115.72,115.74,115.42,115.7,59772.0,114.4078,114.4276,114.1112,114.3881,59772.0
2024-05-02 11:10:00,115.68,115.73,115.54,115.54,59849.0,114.3683,114.4177,114.2299,114.2299,59849.0
2024-05-02 11:20:00,115.57,115.73,115.45,115.45,102277.0,114.2595,114.4177,114.1409,114.1409,102277.0
2024-05-02 11:30:00,115.43,115.48,115.05,115.06,66925.0,114.1211,114.1706,113.7454,113.7553,66925.0
2024-05-02 11:40:00,115.07,115.3,115.01,115.02,98421.0,113.7652,113.9926,113.7059,113.7158,98421.0
2024-05-02 11:50:00,115.01,115.11,114.92,114.98,54774.0,113.7059,113.8047,113.6169,113.6762,54774.0
2024-05-02 12:00:00,114.99,115.04,114.6,114.61,58971.0,113.6861,113.7355,113.3005,113.3104,58971.0
2024-05-02 12:10:00,114.61,114.66,114.49,114.55,51866.0,113.3104,113.3599,113.1918,113.2511,51866.0
2024-05-02 12:20:00,114.56,114.61,114.47,114.56,40053.0,113.261,113.3104,113.172,113.261,40053.0
2024-05-02 12:30:00,114.56,114.56,114.26,114.42,40999.0,113.261,113.261,112.9644,113.1226,40999.0
2024-05-02 12:40:00,114.42,114.66,114.4,114.6,38149.0,113.1226,113.3599,113.1028,113.3005,38149.0
2024-05-02 12:50:00,114.59,114.63,114.42,114.5,27118.0,113.2906,113.3302,113.1226,113.2017,27118.0
2024-05-02 13:00:00,114.54,114.62,114.46,114.6,24865.0,113.2412,113.3203,113.1621,113.3005,24865.0
2024-05-02 13:10:00,114.58,114.78,114.54,114.62,41892.0,113.2808,113.4785,113.2412,113.3203,41892.0
2024-05-02 13:20:00,114.61,114.91,114.56,114.9,53888.0,113.3104,113.607,113.261,113.5971,53888.0
2024-05-02 13:30:00,114.9,114.95,114.62,114.82,38428.0,113.5971,113.6466,113.3203,113.518,38428.0
2024-05-02 13:40:00,114.81,114.89,114.74,114.75,29294.0,113.5082,113.5872,113.4389,113.4488,29294.0
2024-05-02 13:50:00,114.74,114.83,114.65,114.81,33400.0,113.4389,113.5279,113.35,113.5082,33400.0
2024-05-02 14:00:00,114.81,115.05,114.77,114.97,48109.0,113.5082,113.7454,113.4686,113.6663,48109.0
2024-05-02 14:10:00,114.99,115.0,114.76,114.76,37506.0,113.6861,113.696,113.4587,113.4587,37506.0
2024-05-02 14:20:00,114.76,114.93,114.75,114.92,40704.0,113.4587,113.6268,113.4488,113.6169,40704.0
2024-05-02 14:30:00,114.92,115.06,114.87,114.93,55762.0,113.6169,113.7553,113.5675,113.6268,55762.0
2024-05-02 14:40:00,114.95,115.16,114.92,115.07,50160.0,113.6466,113.8542,113.6169,113.7652,50160.0
2024-05-02 14:50:00,115.09,115.26,115.04,115.25,48048.0,113.785,113.953,113.7355,113.9432,48048.0
2024-05-02 15:00:00,115.25,115.37,115.18,115.36,61339.0,113.9432,114.0618,113.874,114.0519,61339.0
2024-05-02 15:10:00,115.36,115.46,115.09,115.11,79004.0,114.0519,114.1508,113.785,113.8047,79004.0
2024-05-02 15:20:00,115.13,115.35,115.11,115.23,53511.0,113.8245,114.042,113.8047,113.9234,53511.0
2024-05-02 15:30:00,115.22,115.25,114.79,114.84,82207.0,113.9135,113.9432,113.4884,113.5378,82207.0
2024-05-02 15:40:00,114.86,114.86,114.68,114.78,73767.0,113.5576,113.5576,113.3796,113.4785,73767.0
2024-05-02 15:50:00,114.78,114.96,114.65,114.95,312768.0,113.4785,113.6565,113.35,113.6466,312768.0
2024-05-03 09:30:00,115.98,116.14,115.24,115.46,158472.0,114.6649,114.8231,113.9333,114.1508,158472.0
2024-05-03 09:40:00,115.47,115.7,115.28,115.3,54626.0,114.1607,114.3881,113.9728,113.9926,54626.0
2024-05-03 09:50:00,115.27,115.66,115.2,115.48,83421.0,113.9629,114.3485,113.8937,114.1706,83421.0
2024-05-03 10:00:00,115.51,115.75,115.07,115.58,124288.0,114.2002,114.4375,113.7652,114.2694,124288.0
2024-05-03 10:10:00,115.59,115.92,115.59,115.65,71219.0,114.2793,114.6056,114.2793,114.3386,71219.0
2024-05-03 10:20:00,115.67,116.04,115.63,115.87,95667.0,114.3584,114.7242,114.3189,114.5561,95667.0
2024-05-03 10:30:00,115.87,116.1,115.87,116.03,88749.0,114.5561,114.7835,114.5561,114.7143,88749.0
2024-05-03 10:40:00,116.06,116.21,115.91,116.05,72636.0,114.744,114.8923,114.5957,114.7341,72636.0
2024-05-03 10:50:00,116.06,116.07,115.72,115.73,71439.0,114.744,114.7539,114.4078,114.4177,71439.0
2024-05-03 11:00:00,115.74,115.88,115.4,115.43,40062.0,114.4276,114.566,114.0915,114.1211,40062.0
2024-05-03 11:10:00,115.43,115.6,115.36,115.59,41953.0,114.1211,114.2892,114.0519,114.2793,41953.0
2024-05-03 11:20:00,115.6,115.67,115.53,115.56,70018.0,114.2892,114.3584,114.22,114.2496,70018.0
2024-05-03 11:30:00,115.57,115.68,115.18,115.33,61663.0,114.2595,114.3683,113.874,114.0223,61663.0
2024-05-03 11:40:00,115.35,115.46,115.27,115.34,61317.0,114.042,114.1508,113.9629,114.0321,61317.0
2024-05-03 11:50:00,115.35,115.53,115.31,115.46,65057.0,114.042,114.22,114.0025,114.1508,65057.0
2024-05-03 12:00:00,115.46,115.58,115.39,115.42,38714.0,114.1508,114.2694,114.0816,114.1112,38714.0
2024-05-03 12:10:00,115.42,115.49,115.31,115.45,64689.0,114.1112,114.1804,114.0025,114.1409,64689.0
2024-05-03 12:20:00,115.47,115.56,115.4,115.43,31577.0,114.1607,114.2496,114.0915,114.1211,31577.0
2024-05-03 12:30:00,115.44,115.58,115.43,115.55,31099.0,114.131,114.2694,114.1211,114.2398,31099.0
2024-05-03 12:40:00,115.56,115.64,115.5,115.5,42568.0,114.2496,114.3287,114.1903,114.1903,42568.0
2024-05-03 12:50:00,115.52,115.54,115.32,115.35,28526.0,114.2101,114.2299,114.0124,114.042,28526.0
2024-05-03 13:00:00,115.35,115.48,115.34,115.4,31164.0,114.042,114.1706,114.0321,114.0915,31164.0
2024-05-03 13:10:00,115.39,115.52,115.37,115.41,41485.0,114.0816,114.2101,114.0618,114.1013,41485.0
2024-05-03 13:20:00,115.41,115.43,115.34,115.4,38538.0,114.1013,114.1211,114.0321,114.0915,38538.0
2024-05-03 13:30:00,115.4,115.62,115.34,115.62,76309.0,114.0915,114.309,114.0321,114.309,76309.0
2024-05-03 13:40:00,115.62,115.69,115.56,115.65,42921.0,114.309,114.3782,114.2496,114.3386,42921.0
2024-05-03 13:50:00,115.66,115.8,115.61,115.69,41784.0,114.3485,114.4869,114.2991,114.3782,41784.0
2024-05-03 14:00:00,115.69,115.8,115.63,115.72,36223.0,114.3782,114.4869,114.3189,114.4078,36223.0
2024-05-03 14:10:00,115.72,115.79,115.64,115.77,47300.0,114.4078,114.477,114.3287,114.4573,47300.0
2024-05-03 14:20:00,115.77,115.78,115.58,115.67,47386.0,114.4573,114.4672,114.2694,114.3584,47386.0
2024-05-03 14:30:00,115.68,115.75,115.53,115.54,49273.0,114.3683,114.4375,114.22,114.2299,49273.0
2024-05-03 14:40:00,115.54,115.78,115.51,115.78,33432.0,114.2299,114.4672,114.2002,114.4672,33432.0
2024-05-03 14:50:00,115.81,115.93,115.74,115.87,67860.0,114.4968,114.6155,114.4276,114.5561,67860.0
2024-05-03 15:00:00,115.88,116.06,115.82,116.05,52476.0,114.566,114.744,114.5067,114.7341,52476.0
2024-05-03 15:10:00,116.06,116.07,115.83,115.92,61214.0,114.744,114.7539,114.5166,114.6056,61214.0
2024-05-03 15:20:00,115.91,115.96,115.84,115.88,65406.0,114.5957,114.6451,114.5265,114.566,65406.0
2024-05-03 15:30:00,115.88,115.94,115.71,115.85,87000.0,114.566,114.6253,114.3979,114.5364,87000.0
2024-05-03 15:40:00,115.85,115.86,115.57,115.57,96733.0,114.5364,114.5462,114.2595,114.2595,96733.0
2024-05-03 15:50:00,115.57,115.85,115.54,115.79,368953.0,114.2595,114.5364,114.2299,114.477,368953.0
2024-05-06 09:30:00,116.33,116.76,116.18,116.7,153684.0,115.0109,115.436,114.8626,115.3767,153684.0
2024-05-06 09:40:00,116.69,117.02,116.28,116.37,79186.0,115.3668,115.6931,114.9615,115.0505,79186.0
2024-05-06 09:50:00,116.39,116.79,116.38,116.68,64269.0,115.0702,115.4657,115.0603,115.3569,64269.0
2024-05-06 10:00:00,116.69,116.85,116.52,116.82,87071.0,115.3668,115.525,115.1988,115.4954,87071.0
2024-05-06 10:10:00,116.83,116.88,116.51,116.63,109852.0,115.5052,115.5547,115.1889,115.3075,109852.0
2024-05-06 10:20:00,116.63,116.78,116.57,116.71,58350.0,115.3075,115.4558,115.2482,115.3866,58350.0
2024-05-06 10:30:00,116.69,116.69,116.46,116.54,38143.0,115.3668,115.3668,115.1394,115.2185,38143.0
2024-05-06 10:40:00,116.54,116.66,116.38,116.43,54050.0,115.2185,115.3372,115.0603,115.1098,54050.0
2024-05-06 10:50:00,116.43,116.53,116.4,116.43,38166.0,115.1098,115.2086,115.0801,115.1098,38166.0
2024-05-06 11:00:00,116.44,116.55,116.38,116.53,27772.0,115.1197,115.2284,115.0603,115.2086,27772.0
2024-05-06 11:10:00,116.54,116.75,116.5,116.74,39541.0,115.2185,115.4262,115.179,115.4163,39541.0
2024-05-06 11:20:00,116.74,116.78,116.61,116.66,78440.0,115.4163,115.4558,115.2877,115.3372,78440.0
2024-05-06 11:30:00,116.65,116.83,116.53,116.73,68933.0,115.3273,115.5052,115.2086,115.4064,68933.0
2024-05-06 11:40:00,116.73,116.79,116.6,116.76,23698.0,115.4064,115.4657,115.2779,115.436,23698.0
2024-05-06 11:50:00,116.75,116.85,116.69,116.85,42051.0,115.4262,115.525,115.3668,115.525,42051.0
2024-05-06 12:00:00,116.85,116.85,116.66,116.68,28445.0,115.525,115.525,115.3372,115.3569,28445.0
2024-05-06 12:10:00,116.67,116.79,116.67,116.74,39218.0,115.3471,115.4657,115.3471,115.4163,39218.0
2024-05-06 12:20:00,116.73,116.82,116.64,116.79,30249.0,115.4064,115.4954,115.3174,115.4657,30249.0
2024-05-06 12:30:00,116.8,116.93,116.76,116.92,90093.0,115.4756,115.6041,115.436,115.5942,90093.0
2024-05-06 12:40:00,116.93,116.93,116.71,116.76,56527.0,115.6041,115.6041,115.3866,115.436,56527.0
2024-05-06 12:50:00,116.78,116.85,116.76,116.84,37856.0,115.4558,115.525,115.436,115.5151,37856.0
2024-05-06 13:00:00,116.84,117.03,116.82,116.98,71237.0,115.5151,115.703,115.4954,115.6535,71237.0
2024-05-06 13:10:00,116.97,117.0,116.84,116.94,41192.0,115.6437,115.6733,115.5151,115.614,41192.0
2024-05-06 13:20:00,116.96,117.2,116.92,117.19,42644.0,115.6338,115.8711,115.5942,115.8612,42644.0
2024-05-06 13:30:00,117.18,117.26,117.04,117.04,75206.0,115.8513,115.9304,115.7129,115.7129,75206.0
2024-05-06 13:40:00,117.05,117.18,117.03,117.08,29494.0,115.7228,115.8513,115.703,115.7524,29494.0
2024-05-06 13:50:00,117.09,117.19,117.08,117.14,25930.0,115.7623,115.8612,115.7524,115.8117,25930.0
2024-05-06 14:00:00,117.14,117.25,117.13,117.23,34080.0,115.8117,115.9205,115.8018,115.9007,34080.0
2024-05-06 14:10:00,117.2,117.4,117.18,117.35,54143.0,115.8711,116.0688,115.8513,116.0194,54143.0
2024-05-06 14:20:00,117.34,117.47,117.23,117.45,53025.0,116.0095,116.138,115.9007,116.1182,53025.0
2024-05-06 14:30:00,117.45,117.46,117.31,117.39,53040.0,116.1182,116.1281,115.9798,116.0589,53040.0
2024-05-06 14:40:00,117.39,117.46,117.32,117.42,34653.0,116.0589,116.1281,115.9897,116.0886,34653.0
2024-05-06 14:50:00,117.42,117.51,117.39,117.43,55947.0,116.0886,116.1775,116.0589,116.0984,55947.0
2024-05-06 15:00:00,117.41,117.7,117.39,117.66,74943.0,116.0787,116.3654,116.0589,116.3258,74943.0
2024-05-06 15:10:00,117.66,117.68,117.55,117.61,71791.0,116.3258,116.3456,116.2171,116.2764,71791.0
2024-05-06 15:20:00,117.61,117.73,117.58,117.63,51671.0,116.2764,116.395,116.2467,116.2962,51671.0
2024-05-06 15:30:00,117.62,117.87,117.59,117.76,107655.0,116.2863,116.5335,116.2566,116.4247,107655.0
2024-05-06 15:40:00,117.76,117.97,117.71,117.9,175033.0,116.4247,116.6323,116.3753,116.5631,175033.0
2024-05-06 15:50:00,117.9,118.36,117.85,118.35,474243.0,116.5631,117.0179,116.5137,117.008,474243.0
2024-05-07 09:30:00,118.0,118.05,117.29,117.6,216036.0,116.662,116.7114,115.96,116.2665,216036.0
2024-05-07 09:40:00,117.61,118.11,117.59,117.8,114615.0,116.2764,116.7707,116.2566,116.4642,114615.0
2024-05-07 09:50:00,117.83,118.34,117.81,118.25,94187.0,116.4939,116.9981,116.4741,116.9091,94187.0
2024-05-07 10:00:00,118.25,118.68,118.23,118.6,139344.0,116.9091,117.3343,116.8894,117.2552,139344.0
2024-05-07 10:10:00,118.61,118.87,118.57,118.86,70549.0,117.2651,117.5221,117.2255,117.5122,70549.0
2024-05-07 10:20:00,118.88,118.93,118.72,118.82,110714.0,117.532,117.5814,117.3738,117.4727,110714.0
2024-05-07 10:30:00,118.85,118.98,118.74,118.82,77007.0,117.5023,117.6309,117.3936,117.4727,77007.0
2024-05-07 10:40:00,118.8,118.99,118.79,118.97,81266.0,117.4529,117.6408,117.443,117.621,81266.0
2024-05-07 10:50:00,118.98,119.13,118.85,119.01,107071.0,117.6309,117.7792,117.5023,117.6605,107071.0
2024-05-07 11:00:00,119.02,119.08,118.84,118.87,142401.0,117.6704,117.7297,117.4925,117.5221,142401.0
2024-05-07 11:10:00,118.85,118.98,118.73,118.82,147415.0,117.5023,117.6309,117.3837,117.4727,147415.0
2024-05-07 11:20:00,118.8,118.88,118.6,118.63,83775.0,117.4529,117.532,117.2552,117.2848,83775.0
2024-05-07 11:30:00,118.63,118.76,118.5,118.75,79179.0,117.2848,117.4134,117.1563,117.4035,79179.0
2024-05-07 11:40:00,118.76,118.79,118.58,118.58,30032.0,117.4134,117.443,117.2354,117.2354,30032.0
2024-05-07 11:50:00,118.58,118.68,118.49,118.53,45061.0,117.2354,117.3343,117.1464,117.186,45061.0
2024-05-07 12:00:00,118.54,118.54,118.32,118.41,79442.0,117.1959,117.1959,116.9784,117.0673,79442.0
2024-05-07 12:10:00,118.42,118.43,118.2,118.32,79714.0,117.0772,117.0871,116.8597,116.9784,79714.0
2024-05-07 12:20:00,118.34,118.55,118.26,118.51,34764.0,116.9981,117.2057,116.919,117.1662,34764.0
2024-05-07 12:30:00,118.5,118.54,118.41,118.47,28274.0,117.1563,117.1959,117.0673,117.1267,28274.0
2024-05-07 12:40:00,118.47,118.6,118.27,118.36,42475.0,117.1267,117.2552,116.9289,117.0179,42475.0
2024-05-07 12:50:00,118.37,118.45,118.32,118.39,22435.0,117.0278,117.1069,116.9784,117.0476,22435.0
2024-05-07 13:00:00,118.4,118.48,118.37,118.47,26501.0,117.0574,117.1365,117.0278,117.1267,26501.0
2024-05-07 13:10:00,118.47,118.54,118.35,118.42,24215.0,117.1267,117.1959,117.008,117.0772,24215.0
2024-05-07 13:20:00,118.43,118.48,118.38,118.47,31513.0,117.0871,117.1365,117.0377,117.1267,31513.0
2024-05-07 13:30:00,118.48,118.57,118.4,118.5,36055.0,117.1365,117.2255,117.0574,117.1563,36055.0
2024-05-07 13:40:00,118.5,118.6,118.37,118.38,40851.0,117.1563,117.2552,117.0278,117.0377,40851.0
2024-05-07 13:50:00,118.37,118.52,118.35,118.36,52572.0,117.0278,117.1761,117.008,117.0179,52572.0
2024-05-07 14:00:00,118.37,118.49,118.29,118.32,30124.0,117.0278,117.1464,116.9487,116.9784,30124.0
2024-05-07 14:10:00,118.32,118.42,118.28,118.28,26271.0,116.9784,117.0772,116.9388,116.9388,26271.0
2024-05-07 14:20:00,118.29,118.3,118.17,118.22,25546.0,116.9487,116.9586,116.8301,116.8795,25546.0
2024-05-07 14:30:00,118.22,118.23,118.06,118.15,77726.0,116.8795,116.8894,116.7213,116.8103,77726.0
2024-05-07 14:40:00,118.16,118.27,118.14,118.2,27261.0,116.8202,116.9289,116.8004,116.8597,27261.0
2024-05-07 14:50:00,118.21,118.25,118.15,118.22,25385.0,116.8696,116.9091,116.8103,116.8795,25385.0
2024-05-07 15:00:00,118.23,118.26,118.1,118.1,96337.0,116.8894,116.919,116.7608,116.7608,96337.0
2024-05-07 15:10:00,118.1,118.12,117.95,118.0,55434.0,116.7608,116.7806,116.6125,116.662,55434.0
2024-05-07 15:20:00,118.0,118.1,117.96,117.99,80385.0,116.662,116.7608,116.6224,116.6521,80385.0
2024-05-07 15:30:00,118.0,118.0,117.77,117.79,50101.0,116.662,116.662,116.4346,116.4544,50101.0
2024-05-07 15:40:00,117.8,117.9,117.68,117.86,89791.0,116.4642,116.5631,116.3456,116.5236,89791.0
2024-05-07 15:50:00,117.85,117.92,117.7,117.89,629095.0,116.5137,116.5829,116.3654,116.5532,629095.0
2024-05-08 09:30:00,117.71,117.76,117.13,117.5,125124.0,116.3753,116.4247,115.8018,116.1676,125124.0
2024-05-08 09:40:00,117.45,117.98,117.41,117.9,48049.0,116.1182,116.6422,116.0787,116.5631,48049.0
2024-05-08 09:50:00,117.88,117.88,117.41,117.56,39960.0,116.5433,116.5433,116.0787,116.227,39960.0
2024-05-08 10:00:00,117.56,117.67,117.54,117.65,41758.0,116.227,116.3357,116.2072,116.3159,41758.0
2024-05-08 10:10:00,117.63,117.7,117.38,117.38,51841.0,116.2962,116.3654,116.049,116.049,51841.0
2024-05-08 10:20:00,117.38,117.6,117.36,117.58,48128.0,116.049,116.2665,116.0292,116.2467,48128.0
2024-05-08 10:30:00,117.59,117.61,117.3,117.3,73682.0,116.2566,116.2764,115.9699,115.9699,73682.0
2024-05-08 10:40:00,117.31,117.57,117.31,117.47,77722.0,115.9798,116.2369,115.9798,116.138,77722.0
2024-05-08 10:50:00,117.47,117.51,117.29,117.35,44509.0,116.138,116.1775,115.96,116.0194,44509.0
2024-05-08 11:00:00,117.36,117.51,117.29,117.38,25593.0,116.0292,116.1775,115.96,116.049,25593.0
2024-05-08 11:10:00,117.41,117.47,117.35,117.4,44706.0,116.0787,116.138,116.0194,116.0688,44706.0
2024-05-08 11:20:00,117.39,117.57,117.35,117.5,59879.0,116.0589,116.2369,116.0194,116.1676,59879.0
2024-05-08 11:30:00,117.51,117.59,117.23,117.24,50279.0,116.1775,116.2566,115.9007,115.9106,50279.0
2024-05-08 11:40:00,117.24,117.26,117.11,117.25,35006.0,115.9106,115.9304,115.7821,115.9205,35006.0
2024-05-08 11:50:00,117.27,117.29,117.14,117.23,32576.0,115.9403,115.96,115.8117,115.9007,32576.0
2024-05-08 12:00:00,117.21,117.37,117.21,117.33,19571.0,115.8809,116.0391,115.8809,115.9996,19571.0
2024-05-08 12:10:00,117.34,117.45,117.33,117.43,18105.0,116.0095,116.1182,115.9996,116.0984,18105.0
2024-05-08 12:20:00,117.43,117.45,117.34,117.36,25044.0,116.0984,116.1182,116.0095,116.0292,25044.0
2024-05-08 12:30:00,117.38,117.43,117.27,117.33,28208.0,116.049,116.0984,115.9403,115.9996,28208.0
2024-05-08 12:40:00,117.35,117.49,117.33,117.44,29103.0,116.0194,116.1578,115.9996,116.1083,29103.0
2024-05-08 12:50:00,117.44,117.46,117.38,117.45,30537.0,116.1083,116.1281,116.049,116.1182,30537.0
2024-05-08 13:00:00,117.45,117.6,117.4,117.56,141421.0,116.1182,116.2665,116.0688,116.227,141421.0
2024-05-08 13:10:00,117.55,117.55,117.47,117.47,26786.0,116.2171,116.2171,116.138,116.138,26786.0
2024-05-08 13:20:00,117.47,117.48,117.34,117.4,29232.0,116.138,116.1479,116.0095,116.0688,29232.0
2024-05-08 13:30:00,117.39,117.44,117.38,117.4,18022.0,116.0589,116.1083,116.049,116.0688,18022.0
2024-05-08 13:40:00,117.4,117.5,117.39,117.45,40232.0,116.0688,116.1676,116.0589,116.1182,40232.0
2024-05-08 13:50:00,117.44,117.48,117.41,117.43,34164.0,116.1083,116.1479,116.0787,116.0984,34164.0
2024-05-08 14:00:00,117.44,117.51,117.39,117.47,40809.0,116.1083,116.1775,116.0589,116.138,40809.0
2024-05-08 14:10:00,117.48,117.55,117.46,117.55,120528.0,116.1479,116.2171,116.1281,116.2171,120528.0
2024-05-08 14:20:00,117.54,117.56,117.39,117.48,39283.0,116.2072,116.227,116.0589,116.1479,39283.0
2024-05-08 14:30:00,117.49,117.49,117.36,117.41,40635.0,116.1578,116.1578,116.0292,116.0787,40635.0
2024-05-08 14:40:00,117.42,117.52,117.39,117.5,38988.0,116.0886,116.1874,116.0589,116.1676,38988.0
2024-05-08 14:50:00,117.49,117.57,117.43,117.44,83858.0,116.1578,116.2369,116.0984,116.1083,83858.0
2024-05-08 15:00:00,117.44,117.47,117.29,117.47,65573.0,116.1083,116.138,115.96,116.138,65573.0
2024-05-08 15:10:00,117.46,117.5,117.42,117.46,76362.0,116.1281,116.1676,116.0886,116.1281,76362.0
2024-05-08 15:20:00,117.46,117.6,117.45,117.52,77183.0,116.1281,116.2665,116.1182,116.1874,77183.0
2024-05-08 15:30:00,117.51,117.63,117.45,117.46,99575.0,116.1775,116.2962,116.1182,116.1281,99575.0
2024-05-08 15:40:00,117.45,117.52,117.45,117.47,90844.0,116.1182,116.1874,116.1182,116.138,90844.0
2024-05-08 15:50:00,117.47,117.56,117.35,117.37,398195.0,116.138,116.227,116.0194,116.0391,398195.0
2024-05-09 09:30:00,117.39,117.73,117.3,117.45,77013.0,116.0589,116.395,115.9699,116.1182,77013.0
2024-05-09 09:40:00,117.45,117.52,117.04,117.08,37816.0,116.1182,116.1874,115.7129,115.7524,37816.0
2024-05-09 09:50:00,117.06,117.25,117.06,117.2,33512.0,115.7326,115.9205,115.7326,115.8711,33512.0
2024-05-09 10:00:00,117.22,117.31,117.14,117.19,53402.0,115.8908,115.9798,115.8117,115.8612,53402.0
2024-05-09 10:10:00,117.21,117.24,116.97,117.05,50567.0,115.8809,115.9106,115.6437,115.7228,50567.0
2024-05-09 10:20:00,117.07,117.18,117.01,117.09,41514.0,115.7425,115.8513,115.6832,115.7623,41514.0
2024-05-09 10:30:00,117.12,117.25,117.09,117.22,43215.0,115.792,115.9205,115.7623,115.8908,43215.0
2024-05-09 10:40:00,117.22,117.34,117.18,117.32,35246.0,115.8908,116.0095,115.8513,115.9897,35246.0
2024-05-09 10:50:00,117.33,117.34,117.18,117.23,34179.0,115.9996,116.0095,115.8513,115.9007,34179.0
2024-05-09 11:00:00,117.25,117.32,117.2,117.22,28689.0,115.9205,115.9897,115.8711,115.8908,28689.0
2024-05-09 11:10:00,117.22,117.22,117.05,117.13,18645.0,115.8908,115.8908,115.7228,115.8018,18645.0
2024-05-09 11:20:00,117.13,117.14,117.01,117.13,25603.0,115.8018,115.8117,115.6832,115.8018,25603.0
2024-05-09 11:30:00,117.14,117.18,116.95,116.96,42883.0,115.8117,115.8513,115.6239,115.6338,42883.0
2024-05-09 11:40:00,116.96,116.97,116.81,116.88,55341.0,115.6338,115.6437,115.4855,115.5547,55341.0
2024-05-09 11:50:00,116.88,116.88,116.71,116.78,28193.0,115.5547,115.5547,115.3866,115.4558,28193.0
2024-05-09 12:00:00,116.78,116.88,116.74,116.88,23497.0,115.4558,115.5547,115.4163,115.5547,23497.0
2024-05-09 12:10:00,116.88,116.93,116.78,116.8,23682.0,115.5547,115.6041,115.4558,115.4756,23682.0
2024-05-09 12:20:00,116.79,116.87,116.7,116.7,17728.0,115.4657,115.5448,115.3767,115.3767,17728.0
2024-05-09 12:30:00,116.71,116.81,116.63,116.81,37024.0,115.3866,115.4855,115.3075,115.4855,37024.0
2024-05-09 12:40:00,116.81,116.81,116.6,116.69,39459.0,115.4855,115.4855,115.2779,115.3668,39459.0
2024-05-09 12:50:00,116.72,116.79,116.68,116.71,23869.0,115.3965,115.4657,115.3569,115.3866,23869.0
2024-05-09 13:00:00,116.72,116.86,116.69,116.74,32389.0,115.3965,115.5349,115.3668,115.4163,32389.0
2024-05-09 13:10:00,116.73,116.75,116.59,116.62,40873.0,115.4064,115.4262,115.268,115.2976,40873.0
2024-05-09 13:20:00,116.61,116.69,116.5,116.68,35888.0,115.2877,115.3668,115.179,115.3569,35888.0
2024-05-09 13:30:00,116.68,116.69,116.6,116.63,19634.0,115.3569,115.3668,115.2779,115.3075,19634.0
2024-05-09 13:40:00,116.64,116.68,116.54,116.57,20840.0,115.3174,115.3569,115.2185,115.2482,20840.0
2024-05-09 13:50:00,116.59,116.7,116.59,116.68,18187.0,115.268,115.3767,115.268,115.3569,18187.0
2024-05-09 14:00:00,116.68,116.79,116.61,116.75,31898.0,115.3569,115.4657,115.2877,115.4262,31898.0
2024-05-09 14:10:00,116.72,116.76,116.66,116.7,17834.0,115.3965,115.436,115.3372,115.3767,17834.0
2024-05-09 14:20:00,116.7,116.8,116.64,116.78,18029.0,115.3767,115.4756,115.3174,115.4558,18029.0
2024-05-09 14:30:00,116.79,116.86,116.78,116.84,24410.0,115.4657,115.5349,115.4558,115.5151,24410.0
2024-05-09 14:40:00,116.83,116.89,116.81,116.85,17914.0,115.5052,115.5646,115.4855,115.525,17914.0
2024-05-09 14:50:00,116.87,116.89,116.78,116.8,35142.0,115.5448,115.5646,115.4558,115.4756,35142.0
2024-05-09 15:00:00,116.8,116.85,116.71,116.77,35093.0,115.4756,115.525,115.3866,115.4459,35093.0
2024-05-09 15:10:00,116.76,116.81,116.73,116.8,27051.0,115.436,115.4855,115.4064,115.4756,27051.0
2024-05-09 15:20:00,116.79,116.84,116.72,116.8,50051.0,115.4657,115.5151,115.3965,115.4756,50051.0
2024-05-09 15:30:00,116.8,116.87,116.74,116.81,38829.0,115.4756,115.5448,115.4163,115.4855,38829.0
2024-05-09 15:40:00,116.8,116.81,116.73,116.78,50681.0,115.4756,115.4855,115.4064,115.4558,50681.0
2024-05-09 15:50:00,116.8,116.98,116.55,116.58,396303.0,115.4756,115.6535,115.2284,115.2581,396303.0
2024-05-10 09:30:00,117.15,117.42,116.81,117.4,175829.0,115.8216,116.0886,115.4855,116.0688,175829.0
2024-05-10 09:40:00,117.42,117.63,117.34,117.45,78314.0,116.0886,116.2962,116.0095,116.1182,78314.0
2024-05-10 09:50:00,117.48,117.49,116.92,116.98,118056.0,116.1479,116.1578,115.5942,115.6535,118056.0
2024-05-10 10:00:00,116.97,116.99,116.64,116.67,93907.0,115.6437,115.6634,115.3174,115.3471,93907.0
2024-05-10 10:10:00,116.64,116.69,116.48,116.48,83443.0,115.3174,115.3668,115.1592,115.1592,83443.0
2024-05-10 10:20:00,116.51,116.59,116.33,116.38,105189.0,115.1889,115.268,115.0109,115.0603,105189.0
2024-05-10 10:30:00,116.38,116.51,116.33,116.51,81886.0,115.0603,115.1889,115.0109,115.1889,81886.0
2024-05-10 10:40:00,116.49,116.65,116.48,116.56,94472.0,115.1691,115.3273,115.1592,115.2383,94472.0
2024-05-10 10:50:00,116.56,116.71,116.53,116.56,47430.0,115.2383,115.3866,115.2086,115.2383,47430.0
2024-05-10 11:00:00,116.55,116.55,116.28,116.3,40516.0,115.2284,115.2284,114.9615,114.9813,40516.0
2024-05-10 11:10:00,116.32,116.39,116.18,116.2,28611.0,115.001,115.0702,114.8626,114.8824,28611.0
2024-05-10 11:20:00,116.17,116.2,116.02,116.06,69326.0,114.8527,114.8824,114.7044,114.744,69326.0
2024-05-10 11:30:00,116.06,116.13,115.95,116.02,40084.0,114.744,114.8132,114.6352,114.7044,40084.0
2024-05-10 11:40:00,116.02,116.14,115.91,116.09,48925.0,114.7044,114.8231,114.5957,114.7736,48925.0
2024-05-10 11:50:00,116.08,116.2,116.06,116.11,30569.0,114.7638,114.8824,114.744,114.7934,30569.0
2024-05-10 12:00:00,116.11,116.23,116.0,116.2,39949.0,114.7934,114.9121,114.6847,114.8824,39949.0
2024-05-10 12:10:00,116.2,116.28,116.18,116.24,21472.0,114.8824,114.9615,114.8626,114.9219,21472.0
2024-05-10 12:20:00,116.25,116.39,116.21,116.31,28985.0,114.9318,115.0702,114.8923,114.9911,28985.0
2024-05-10 12:30:00,116.32,116.39,116.31,116.33,25887.0,115.001,115.0702,114.9911,115.0109,25887.0
2024-05-10 12:40:00,116.34,116.48,116.34,116.47,40918.0,115.0208,115.1592,115.0208,115.1493,40918.0
2024-05-10 12:50:00,116.47,116.5,116.41,116.46,32648.0,115.1493,115.179,115.09,115.1394,32648.0
2024-05-10 13:00:00,116.46,116.52,116.4,116.4,34138.0,115.1394,115.1988,115.0801,115.0801,34138.0
2024-05-10 13:10:00,116.42,116.46,116.37,116.41,15840.0,115.0999,115.1394,115.0505,115.09,15840.0
2024-05-10 13:20:00,116.41,116.43,116.28,116.42,23587.0,115.09,115.1098,114.9615,115.0999,23587.0
2024-05-10 13:30:00,116.43,116.53,116.4,116.51,41903.0,115.1098,115.2086,115.0801,115.1889,41903.0
2024-05-10 13:40:00,116.53,116.55,116.43,116.47,18693.0,115.2086,115.2284,115.1098,115.1493,18693.0
2024-05-10 13:50:00,116.48,116.67,116.47,116.67,29392.0,115.1592,115.3471,115.1493,115.3471,29392.0
2024-05-10 14:00:00,116.67,116.68,116.54,116.63,26607.0,115.3471,115.3569,115.2185,115.3075,26607.0
2024-05-10 14:10:00,116.63,116.68,116.55,116.64,47098.0,115.3075,115.3569,115.2284,115.3174,47098.0
2024-05-10 14:20:00,116.65,116.65,116.56,116.64,38009.0,115.3273,115.3273,115.2383,115.3174,38009.0
2024-05-10 14:30:00,116.62,116.62,116.43,116.48,23355.0,115.2976,115.2976,115.1098,115.1592,23355.0
2024-05-10 14:40:00,116.49,116.55,116.48,116.54,22733.0,115.1691,115.2284,115.1592,115.2185,22733.0
2024-05-10 14:50:00,116.55,116.64,116.53,116.6,34246.0,115.2284,115.3174,115.2086,115.2779,34246.0
2024-05-10 15:00:00,116.61,116.66,116.55,116.64,42366.0,115.2877,115.3372,115.2284,115.3174,42366.0
2024-05-10 15:10:00,116.63,116.65,116.56,116.64,36432.0,115.3075,115.3273,115.2383,115.3174,36432.0
2024-05-10 15:20:00,116.64,116.79,116.62,116.74,57169.0,115.3174,115.4657,115.2976,115.4163,57169.0
2024-05-10 15:30:00,116.76,116.81,116.62,116.8,64296.0,115.436,115.4855,115.2976,115.4756,64296.0
2024-05-10 15:40:00,116.82,116.83,116.61,116.61,84360.0,115.4954,115.5052,115.2877,115.2877,84360.0
2024-05-10 15:50:00,116.62,116.78,116.6,116.67,369725.0,115.2976,115.4558,115.2779,115.3471,369725.0
2024-05-13 09:30:00,117.13,117.19,116.78,116.83,78966.0,115.8018,115.8612,115.4558,115.5052,78966.0
2024-05-13 09:40:00,116.8,116.84,116.44,116.46,40992.0,115.4756,115.5151,115.1197,115.1394,40992.0
2024-05-13 09:50:00,116.47,116.53,116.36,116.41,53210.0,115.1493,115.2086,115.0406,115.09,53210.0
2024-05-13 10:00:00,116.39,116.79,116.33,116.74,66324.0,115.0702,115.4657,115.0109,115.4163,66324.0
2024-05-13 10:10:00,116.75,116.76,116.57,116.58,43864.0,115.4262,115.436,115.2482,115.2581,43864.0
2024-05-13 10:20:00,116.56,116.57,116.39,116.44,39446.0,115.2383,115.2482,115.0702,115.1197,39446.0
2024-05-13 10:30:00,116.45,116.45,116.19,116.24,64287.0,115.1296,115.1296,114.8725,114.9219,64287.0
2024-05-13 10:40:00,116.23,116.48,116.21,116.46,57735.0,114.9121,115.1592,114.8923,115.1394,57735.0
2024-05-13 10:50:00,116.47,116.57,116.44,116.56,40294.0,115.1493,115.2482,115.1197,115.2383,40294.0
2024-05-13 11:00:00,116.57,116.59,116.5,116.55,49375.0,115.2482,115.268,115.179,115.2284,49375.0
2024-05-13 11:10:00,116.55,116.75,116.55,116.75,53328.0,115.2284,115.4262,115.2284,115.4262,53328.0
2024-05-13 11:20:00,116.74,116.91,116.7,116.73,63243.0,115.4163,115.5843,115.3767,115.4064,63243.0
2024-05-13 11:30:00,116.71,116.73,116.54,116.62,94177.0,115.3866,115.4064,115.2185,115.2976,94177.0
2024-05-13 11:40:00,116.64,116.78,116.46,116.72,52558.0,115.3174,115.4558,115.1394,115.3965,52558.0
2024-05-13 11:50:00,116.74,116.78,116.68,116.69,30499.0,115.4163,115.4558,115.3569,115.3668,30499.0
2024-05-13 12:00:00,116.7,116.81,116.69,116.74,24036.0,115.3767,115.4855,115.3668,115.4163,24036.0
2024-05-13 12:10:00,116.75,116.81,116.65,116.68,55210.0,115.4262,115.4855,115.3273,115.3569,55210.0
2024-05-13 12:20:00,116.67,116.68,116.59,116.6,31614.0,115.3471,115.3569,115.268,115.2779,31614.0
2024-05-13 12:30:00,116.62,116.63,116.52,116.55,27547.0,115.2976,115.3075,115.1988,115.2284,27547.0
2024-05-13 12:40:00,116.54,116.58,116.51,116.58,15574.0,115.2185,115.2581,115.1889,115.2581,15574.0
2024-05-13 12:50:00,116.6,116.63,116.54,116.56,23972.0,115.2779,115.3075,115.2185,115.2383,23972.0
2024-05-13 13:00:00,116.52,116.56,116.35,116.35,20766.0,115.1988,115.2383,115.0307,115.0307,20766.0
2024-05-13 13:10:00,116.34,116.48,116.27,116.47,35056.0,115.0208,115.1592,114.9516,115.1493,35056.0
2024-05-13 13:20:00,116.47,116.5,116.44,116.5,26927.0,115.1493,115.179,115.1197,115.179,26927.0
2024-05-13 13:30:00,116.53,116.58,116.49,116.51,36853.0,115.2086,115.2581,115.1691,115.1889,36853.0
2024-05-13 13:40:00,116.51,116.53,116.39,116.43,30231.0,115.1889,115.2086,115.0702,115.1098,30231.0
2024-05-13 13:50:00,116.44,116.5,116.34,116.46,34247.0,115.1197,115.179,115.0208,115.1394,34247.0
2024-05-13 14:00:00,116.47,116.47,116.36,116.44,30490.0,115.1493,115.1493,115.0406,115.1197,30490.0
2024-05-13 14:10:00,116.45,116.5,116.39,116.43,42596.0,115.1296,115.179,115.0702,115.1098,42596.0
2024-05-13 14:20:00,116.44,116.52,116.43,116.48,41714.0,115.1197,115.1988,115.1098,115.1592,41714.0
2024-05-13 14:30:00,116.48,116.58,116.43,116.57,35444.0,115.1592,115.2581,115.1098,115.2482,35444.0
2024-05-13 14:40:00,116.57,116.57,116.49,116.5,24956.0,115.2482,115.2482,115.1691,115.179,24956.0
2024-05-13 14:50:00,116.5,116.54,116.45,116.52,20380.0,115.179,115.2185,115.1296,115.1988,20380.0
2024-05-13 15:00:00,116.51,116.56,116.47,116.52,32895.0,115.1889,115.2383,115.1493,115.1988,32895.0
2024-05-13 15:10:00,116.51,116.6,116.48,116.58,52995.0,115.1889,115.2779,115.1592,115.2581,52995.0
2024-05-13 15:20:00,116.58,116.61,116.42,116.51,42800.0,115.2581,115.2877,115.0999,115.1889,42800.0
2024-05-13 15:30:00,116.51,116.65,116.51,116.58,84119.0,115.1889,115.3273,115.1889,115.2581,84119.0
2024-05-13 15:40:00,116.59,116.59,116.51,116.53,74249.0,115.268,115.268,115.1889,115.2086,74249.0
2024-05-13 15:50:00,116.53,116.58,116.2,116.38,368413.0,115.2086,115.2581,114.8824,115.0603,368413.0
2024-05-14 09:30:00,116.5,116.89,116.13,116.86,128055.0,115.179,115.5646,114.8132,115.5349,128055.0
2024-05-14 09:40:00,116.85,116.85,116.48,116.57,48300.0,115.525,115.525,115.1592,115.2482,48300.0
2024-05-14 09:50:00,116.56,116.67,116.5,116.59,61547.0,115.2383,115.3471,115.179,115.268,61547.0
2024-05-14 10:00:00,116.6,117.12,116.6,116.91,117139.0,115.2779,115.792,115.2779,115.5843,117139.0
2024-05-14 10:10:00,116.9,117.01,116.72,116.8,143286.0,115.5745,115.6832,115.3965,115.4756,143286.0
2024-05-14 10:20:00,116.82,117.15,116.8,117.11,45116.0,115.4954,115.8216,115.4756,115.7821,45116.0
2024-05-14 10:30:00,117.09,117.11,116.59,116.86,80769.0,115.7623,115.7821,115.268,115.5349,80769.0
2024-05-14 10:40:00,116.84,116.84,116.68,116.77,48276.0,115.5151,115.5151,115.3569,115.4459,48276.0
2024-05-14 10:50:00,116.75,116.87,116.69,116.76,95947.0,115.4262,115.5448,115.3668,115.436,95947.0
2024-05-14 11:00:00,116.75,116.78,116.61,116.66,33283.0,115.4262,115.4558,115.2877,115.3372,33283.0
2024-05-14 11:10:00,116.67,116.72,116.61,116.62,37726.0,115.3471,115.3965,115.2877,115.2976,37726.0
2024-05-14 11:20:00,116.62,116.62,116.48,116.6,58672.0,115.2976,115.2976,115.1592,115.2779,58672.0
2024-05-14 11:30:00,116.62,116.62,116.4,116.4,34215.0,115.2976,115.2976,115.0801,115.0801,34215.0
2024-05-14 11:40:00,116.42,116.47,116.31,116.39,35842.0,115.0999,115.1493,114.9911,115.0702,35842.0
2024-05-14 11:50:00,116.39,116.42,116.32,116.32,28206.0,115.0702,115.0999,115.001,115.001,28206.0
2024-05-14 12:00:00,116.33,120.73,116.33,119.95,3038632.0,115.0109,119.361,115.0109,118.5899,3038632.0
2024-05-14 12:10:00,119.95,122.55,119.83,121.61,2762592.0,118.5899,121.1604,118.4712,120.231,2762592.0
2024-05-14 12:20:00,121.6,122.5,119.69,119.85,1405934.0,120.2212,121.111,118.3328,118.491,1405934.0
2024-05-14 12:30:00,119.85,119.95,119.1,119.26,721363.0,118.491,118.5899,117.7495,117.9077,721363.0
2024-05-14 12:40:00,119.25,119.41,118.65,118.87,420140.0,117.8978,118.056,117.3046,117.5221,420140.0
2024-05-14 12:50:00,118.91,119.3,118.84,119.19,341443.0,117.5617,117.9472,117.4925,117.8385,341443.0
2024-05-14 13:00:00,119.21,119.61,119.07,119.28,265709.0,117.8583,118.2537,117.7198,117.9275,265709.0
2024-05-14 13:10:00,119.3,119.54,119.0,119.19,196760.0,117.9472,118.1845,117.6506,117.8385,196760.0
2024-05-14 13:20:00,119.17,119.63,119.0,119.63,145806.0,117.8187,118.2735,117.6506,118.2735,145806.0
2024-05-14 13:30:00,119.63,119.97,119.58,119.77,188135.0,118.2735,118.6096,118.2241,118.4119,188135.0
2024-05-14 13:40:00,119.8,120.0,119.69,119.98,134069.0,118.4416,118.6393,118.3328,118.6195,134069.0
2024-05-14 13:50:00,119.98,120.1,119.53,119.53,144399.0,118.6195,118.7382,118.1746,118.1746,144399.0
2024-05-14 14:00:00,119.53,119.98,119.47,119.9,127186.0,118.1746,118.6195,118.1153,118.5404,127186.0
2024-05-14 14:10:00,119.91,120.21,119.83,120.18,163793.0,118.5503,118.8469,118.4712,118.8173,163793.0
2024-05-14 14:20:00,120.15,120.59,120.13,120.38,207393.0,118.7876,119.2226,118.7678,119.015,207393.0
2024-05-14 14:30:00,120.36,120.67,120.22,120.57,176317.0,118.9952,119.3017,118.8568,119.2028,176317.0
2024-05-14 14:40:00,120.58,120.76,120.43,120.45,112133.0,119.2127,119.3907,119.0644,119.0842,112133.0
2024-05-14 14:50:00,120.46,120.49,120.16,120.21,150664.0,119.0941,119.1237,118.7975,118.8469,150664.0
2024-05-14 15:00:00,120.19,120.35,119.96,119.98,175601.0,118.8271,118.9853,118.5998,118.6195,175601.0
2024-05-14 15:10:00,119.98,120.32,119.97,120.32,89115.0,118.6195,118.9557,118.6096,118.9557,89115.0
2024-05-14 15:20:00,120.33,120.58,120.25,120.42,108435.0,118.9656,119.2127,118.8865,119.0545,108435.0
2024-05-14 15:30:00,120.42,120.61,120.33,120.57,113828.0,119.0545,119.2424,118.9656,119.2028,113828.0
2024-05-14 15:40:00,120.56,120.98,120.49,120.95,267437.0,119.193,119.6082,119.1237,119.5785,267437.0
2024-05-14 15:50:00,120.98,121.07,120.81,120.87,960096.0,119.6082,119.6972,119.4401,119.4994,960096.0
2024-05-15 09:30:00,120.17,121.58,119.96,121.51,427281.0,118.8074,120.2014,118.5998,120.1322,427281.0
2024-05-15 09:40:00,121.52,121.56,120.7,120.7,228974.0,120.1421,120.1816,119.3314,119.3314,228974.0
2024-05-15 09:50:00,120.71,120.72,119.96,120.43,251393.0,119.3413,119.3511,118.5998,119.0644,251393.0
2024-05-15 10:00:00,120.45,120.68,119.67,120.61,202544.0,119.0842,119.3116,118.313,119.2424,202544.0
2024-05-15 10:10:00,120.59,120.71,120.34,120.57,137645.0,119.2226,119.3413,118.9754,119.2028,137645.0
2024-05-15 10:20:00,120.6,120.96,120.52,120.96,91768.0,119.2325,119.5884,119.1534,119.5884,91768.0
2024-05-15 10:30:00,120.96,121.22,120.77,121.02,100697.0,119.5884,119.8455,119.4006,119.6477,100697.0
2024-05-15 10:40:00,121.0,121.6,120.95,121.6,147740.0,119.628,120.2212,119.5785,120.2212,147740.0
2024-05-15 10:50:00,121.59,121.69,121.31,121.65,92650.0,120.2113,120.3101,119.9344,120.2706,92650.0
2024-05-15 11:00:00,121.63,121.87,121.6,121.78,82089.0,120.2508,120.4881,120.2212,120.3991,82089.0
2024-05-15 11:10:00,121.8,121.9,121.67,121.86,92047.0,120.4189,120.5178,120.2904,120.4782,92047.0
2024-05-15 11:20:00,121.85,121.99,121.58,121.92,82430.0,120.4683,120.6067,120.2014,120.5375,82430.0
2024-05-15 11:30:00,121.93,121.95,121.79,121.92,66082.0,120.5474,120.5672,120.409,120.5375,66082.0
2024-05-15 11:40:00,121.92,121.95,121.58,121.8,85418.0,120.5375,120.5672,120.2014,120.4189,85418.0
2024-05-15 11:50:00,121.77,121.87,121.63,121.85,65147.0,120.3892,120.4881,120.2508,120.4683,65147.0
2024-05-15 12:00:00,121.84,121.97,121.78,121.94,62417.0,120.4584,120.587,120.3991,120.5573,62417.0
2024-05-15 12:10:00,121.95,122.09,121.71,121.9,125379.0,120.5672,120.7056,120.3299,120.5178,125379.0
2024-05-15 12:20:00,121.9,122.01,121.75,121.93,73019.0,120.5178,120.6265,120.3695,120.5474,73019.0
2024-05-15 12:30:00,121.94,121.95,121.7,121.73,64942.0,120.5573,120.5672,120.32,120.3497,64942.0
2024-05-15 12:40:00,121.73,121.75,121.44,121.47,76457.0,120.3497,120.3695,120.063,120.0926,76457.0
2024-05-15 12:50:00,121.47,121.54,121.37,121.4,45631.0,120.0926,120.1618,119.9938,120.0234,45631.0
2024-05-15 13:00:00,121.42,121.42,121.16,121.39,50206.0,120.0432,120.0432,119.7861,120.0135,50206.0
2024-05-15 13:10:00,121.34,121.52,121.2,121.3,47841.0,119.9641,120.1421,119.8257,119.9246,47841.0
2024-05-15 13:20:00,121.31,121.5,121.23,121.46,61159.0,119.9344,120.1223,119.8554,120.0827,61159.0
2024-05-15 13:30:00,121.47,121.47,121.24,121.24,43337.0,120.0926,120.0926,119.8652,119.8652,43337.0
2024-05-15 13:40:00,121.24,121.33,121.18,121.24,38207.0,119.8652,119.9542,119.8059,119.8652,38207.0
2024-05-15 13:50:00,121.25,121.51,121.24,121.46,56079.0,119.8751,120.1322,119.8652,120.0827,56079.0
2024-05-15 14:00:00,121.48,121.48,121.23,121.46,44905.0,120.1025,120.1025,119.8554,120.0827,44905.0
2024-05-15 14:10:00,121.46,121.56,121.35,121.44,64442.0,120.0827,120.1816,119.974,120.063,64442.0
2024-05-15 14:20:00,121.46,121.46,121.36,121.45,47028.0,120.0827,120.0827,119.9839,120.0729,47028.0
2024-05-15 14:30:00,121.45,121.5,121.25,121.37,51355.0,120.0729,120.1223,119.8751,119.9938,51355.0
2024-05-15 14:40:00,121.36,121.44,121.31,121.41,33899.0,119.9839,120.063,119.9344,120.0333,33899.0
2024-05-15 14:50:00,121.39,121.54,121.38,121.48,49354.0,120.0135,120.1618,120.0037,120.1025,49354.0
2024-05-15 15:00:00,121.48,121.68,121.43,121.63,64161.0,120.1025,120.3003,120.0531,120.2508,64161.0
2024-05-15 15:10:00,121.63,121.67,121.51,121.62,56987.0,120.2508,120.2904,120.1322,120.2409,56987.0
2024-05-15 15:20:00,121.61,121.73,121.58,121.61,48992.0,120.231,120.3497,120.2014,120.231,48992.0
2024-05-15 15:30:00,121.58,121.68,121.46,121.49,73782.0,120.2014,120.3003,120.0827,120.1124,73782.0
2024-05-15 15:40:00,121.49,121.53,121.4,121.46,105649.0,120.1124,120.152,120.0234,120.0827,105649.0
2024-05-15 15:50:00,121.46,121.79,121.4,121.68,462027.0,120.0827,120.409,120.0234,120.3003,462027.0
2024-05-16 09:30:00,121.94,122.06,121.5,121.63,117882.0,120.5573,120.6759,120.1223,120.2508,117882.0
2024-05-16 09:40:00,121.57,121.71,121.21,121.55,48769.0,120.1915,120.3299,119.8356,120.1717,48769.0
2024-05-16 09:50:00,121.54,121.82,121.53,121.82,53967.0,120.1618,120.4387,120.152,120.4387,53967.0
2024-05-16 10:00:00,121.85,121.86,121.31,121.5,66086.0,120.4683,120.4782,119.9344,120.1223,66086.0
2024-05-16 10:10:00,121.5,121.68,121.4,121.61,41318.0,120.1223,120.3003,120.0234,120.231,41318.0
2024-05-16 10:20:00,121.6,121.86,121.58,121.81,60727.0,120.2212,120.4782,120.2014,120.4288,60727.0
2024-05-16 10:30:00,121.83,121.84,121.5,121.69,36182.0,120.4486,120.4584,120.1223,120.3101,36182.0
2024-05-16 10:40:00,121.69,121.91,121.67,121.79,46855.0,120.3101,120.5276,120.2904,120.409,46855.0
2024-05-16 10:50:00,121.81,121.86,121.69,121.71,27729.0,120.4288,120.4782,120.3101,120.3299,27729.0
2024-05-16 11:00:00,121.72,121.98,121.72,121.97,52087.0,120.3398,120.5968,120.3398,120.587,52087.0
2024-05-16 11:10:00,121.97,122.03,121.83,121.96,59484.0,120.587,120.6463,120.4486,120.5771,59484.0
2024-05-16 11:20:00,121.97,121.98,121.82,121.96,47539.0,120.587,120.5968,120.4387,120.5771,47539.0
2024-05-16 11:30:00,121.96,122.07,121.88,121.89,44338.0,120.5771,120.6858,120.498,120.5079,44338.0
2024-05-16 11:40:00,121.89,122.03,121.86,122.02,53460.0,120.5079,120.6463,120.4782,120.6364,53460.0
2024-05-16 11:50:00,122.01,122.03,121.95,121.98,34301.0,120.6265,120.6463,120.5672,120.5968,34301.0
2024-05-16 12:00:00,121.98,121.98,121.69,121.82,65551.0,120.5968,120.5968,120.3101,120.4387,65551.0
2024-05-16 12:10:00,121.83,121.95,121.81,121.83,48090.0,120.4486,120.5672,120.4288,120.4486,48090.0
2024-05-16 12:20:00,121.83,121.93,121.82,121.91,40231.0,120.4486,120.5474,120.4387,120.5276,40231.0
2024-05-16 12:30:00,121.9,121.92,121.78,121.88,30907.0,120.5178,120.5375,120.3991,120.498,30907.0
2024-05-16 12:40:00,121.88,122.02,121.86,121.9,26087.0,120.498,120.6364,120.4782,120.5178,26087.0
2024-05-16 12:50:00,121.89,122.01,121.87,121.99,26166.0,120.5079,120.6265,120.4881,120.6067,26166.0
2024-05-16 13:00:00,121.98,122.02,121.91,122.0,38891.0,120.5968,120.6364,120.5276,120.6166,38891.0
2024-05-16 13:10:00,121.99,122.0,121.85,121.93,38593.0,120.6067,120.6166,120.4683,120.5474,38593.0
2024-05-16 13:20:00,121.93,121.94,121.53,121.56,94584.0,120.5474,120.5573,120.152,120.1816,94584.0
2024-05-16 13:30:00,121.56,121.66,121.49,121.55,33550.0,120.1816,120.2805,120.1124,120.1717,33550.0
2024-05-16 13:40:00,121.54,121.62,121.5,121.62,28660.0,120.1618,120.2409,120.1223,120.2409,28660.0
2024-05-16 13:50:00,121.62,121.79,121.6,121.69,37330.0,120.2409,120.409,120.2212,120.3101,37330.0
2024-05-16 14:00:00,121.69,121.76,121.66,121.74,38053.0,120.3101,120.3793,120.2805,120.3596,38053.0
2024-05-16 14:10:00,121.74,121.77,121.68,121.75,55089.0,120.3596,120.3892,120.3003,120.3695,55089.0
2024-05-16 14:20:00,121.75,121.84,121.72,121.76,53809.0,120.3695,120.4584,120.3398,120.3793,53809.0
2024-05-16 14:30:00,121.76,122.06,121.75,122.02,97912.0,120.3793,120.6759,120.3695,120.6364,97912.0
2024-05-16 14:40:00,122.01,122.13,122.0,122.12,89514.0,120.6265,120.7451,120.6166,120.7353,89514.0
2024-05-16 14:50:00,122.12,122.2,122.07,122.1,99938.0,120.7353,120.8144,120.6858,120.7155,99938.0
2024-05-16 15:00:00,122.1,122.19,121.97,122.17,50139.0,120.7155,120.8045,120.587,120.7847,50139.0
2024-05-16 15:10:00,122.17,122.37,122.08,122.35,109208.0,120.7847,120.9824,120.6957,120.9627,109208.0
2024-05-16 15:20:00,122.35,122.37,122.06,122.18,72376.0,120.9627,120.9824,120.6759,120.7946,72376.0
2024-05-16 15:30:00,122.17,122.19,121.87,121.97,76362.0,120.7847,120.8045,120.4881,120.587,76362.0
2024-05-16 15:40:00,121.98,122.19,121.83,122.05,202182.0,120.5968,120.8045,120.4486,120.6661,202182.0
2024-05-16 15:50:00,122.07,122.45,122.06,122.15,485181.0,120.6858,121.0615,120.6759,120.7649,485181.0
2024-05-17 09:30:00,123.18,123.58,122.24,122.56,322875.0,121.7832,122.1787,120.8539,121.1703,322875.0
2024-05-17 09:40:00,122.57,122.57,122.08,122.21,67681.0,121.1802,121.1802,120.6957,120.8242,67681.0
2024-05-17 09:50:00,122.22,122.5,122.2,122.47,106378.0,120.8341,121.111,120.8144,121.0813,106378.0
2024-05-17 10:00:00,122.45,122.54,122.3,122.54,74093.0,121.0615,121.1505,120.9132,121.1505,74093.0
2024-05-17 10:10:00,122.55,122.88,122.51,122.75,64986.0,121.1604,121.4866,121.1208,121.3581,64986.0
2024-05-17 10:20:00,122.74,122.79,122.57,122.68,53830.0,121.3482,121.3977,121.1802,121.2889,53830.0
2024-05-17 10:30:00,122.67,123.04,122.64,122.85,148320.0,121.279,121.6448,121.2494,121.457,148320.0
2024-05-17 10:40:00,122.85,123.02,122.78,122.81,61181.0,121.457,121.6251,121.3878,121.4174,61181.0
2024-05-17 10:50:00,122.81,122.97,122.64,122.79,103228.0,121.4174,121.5756,121.2494,121.3977,103228.0
2024-05-17 11:00:00,122.8,123.29,122.64,123.13,347749.0,121.4076,121.892,121.2494,121.7338,347749.0
2024-05-17 11:10:00,123.15,123.29,122.89,123.23,112659.0,121.7536,121.892,121.4965,121.8327,112659.0
2024-05-17 11:20:00,123.21,123.22,122.97,123.13,111651.0,121.8129,121.8228,121.5756,121.7338,111651.0
2024-05-17 11:30:00,123.13,123.13,122.81,122.96,122373.0,121.7338,121.7338,121.4174,121.5657,122373.0
2024-05-17 11:40:00,122.95,123.11,122.94,123.0,37686.0,121.5559,121.714,121.546,121.6053,37686.0
2024-05-17 11:50:00,123.0,123.14,122.97,123.09,36694.0,121.6053,121.7437,121.5756,121.6943,36694.0
2024-05-17 12:00:00,123.09,123.23,123.03,123.12,140417.0,121.6943,121.8327,121.6349,121.7239,140417.0
2024-05-17 12:10:00,123.15,123.15,123.01,123.02,16775.0,121.7536,121.7536,121.6152,121.6251,16775.0
2024-05-17 12:20:00,123.02,123.13,122.96,123.06,27057.0,121.6251,121.7338,121.5657,121.6646,27057.0
2024-05-17 12:30:00,123.04,123.07,122.91,122.95,25295.0,121.6448,121.6745,121.5163,121.5559,25295.0
2024-05-17 12:40:00,122.94,122.94,122.77,122.94,30311.0,121.546,121.546,121.3779,121.546,30311.0
2024-05-17 12:50:00,122.94,123.01,122.93,122.94,25332.0,121.546,121.6152,121.5361,121.546,25332.0
2024-05-17 13:00:00,122.94,122.98,122.9,122.91,14590.0,121.546,121.5855,121.5064,121.5163,14590.0
2024-05-17 13:10:00,122.89,122.96,122.87,122.92,27151.0,121.4965,121.5657,121.4768,121.5262,27151.0
2024-05-17 13:20:00,122.94,123.12,122.85,123.03,84141.0,121.546,121.7239,121.457,121.6349,84141.0
2024-05-17 13:30:00,123.05,123.05,122.91,122.97,26289.0,121.6547,121.6547,121.5163,121.5756,26289.0
2024-05-17 13:40:00,122.97,122.98,122.91,122.93,45194.0,121.5756,121.5855,121.5163,121.5361,45194.0
2024-05-17 13:50:00,122.93,123.05,122.92,123.0,27501.0,121.5361,121.6547,121.5262,121.6053,27501.0
2024-05-17 14:00:00,123.01,123.02,122.8,122.86,34659.0,121.6152,121.6251,121.4076,121.4669,34659.0
2024-05-17 14:10:00,122.86,122.9,122.61,122.71,51090.0,121.4669,121.5064,121.2197,121.3186,51090.0
2024-05-17 14:20:00,122.7,122.7,122.48,122.6,65783.0,121.3087,121.3087,121.0912,121.2098,65783.0
2024-05-17 14:30:00,122.59,122.72,122.57,122.67,53774.0,121.1999,121.3285,121.1802,121.279,53774.0
2024-05-17 14:40:00,122.67,122.67,122.55,122.61,24925.0,121.279,121.279,121.1604,121.2197,24925.0
2024-05-17 14:50:00,122.59,122.79,122.59,122.77,34912.0,121.1999,121.3977,121.1999,121.3779,34912.0
2024-05-17 15:00:00,122.77,122.9,122.7,122.8,53914.0,121.3779,121.5064,121.3087,121.4076,53914.0
2024-05-17 15:10:00,122.81,123.07,122.81,123.07,65410.0,121.4174,121.6745,121.4174,121.6745,65410.0
2024-05-17 15:20:00,123.1,123.42,123.07,123.41,147557.0,121.7042,122.0205,121.6745,122.0106,147557.0
2024-05-17 15:30:00,123.4,123.47,123.22,123.3,100316.0,122.0007,122.07,121.8228,121.9019,100316.0
2024-05-17 15:40:00,123.31,123.36,123.19,123.28,114407.0,121.9118,121.9612,121.7931,121.8821,114407.0
2024-05-17 15:50:00,123.27,123.58,123.19,123.56,652488.0,121.8722,122.1787,121.7931,122.1589,652488.0
2024-05-20 09:30:00,123.8,123.81,123.37,123.49,159870.0,122.3962,122.4061,121.9711,122.0897,159870.0
2024-05-20 09:40:00,123.49,123.6,123.24,123.44,97581.0,122.0897,122.1985,121.8426,122.0403,97581.0
2024-05-20 09:50:00,123.44,124.4,123.44,123.98,180430.0,122.0403,122.9894,122.0403,122.5742,180430.0
2024-05-20 10:00:00,123.96,123.96,123.46,123.78,90692.0,122.5544,122.5544,122.0601,122.3764,90692.0
2024-05-20 10:10:00,123.79,124.22,123.74,124.07,122567.0,122.3863,122.8115,122.3369,122.6632,122567.0
2024-05-20 10:20:00,124.08,124.25,123.98,124.13,93500.0,122.673,122.8411,122.5742,122.7225,93500.0
2024-05-20 10:30:00,124.13,124.26,123.96,124.09,145728.0,122.7225,122.851,122.5544,122.6829,145728.0
2024-05-20 10:40:00,124.09,124.48,124.08,124.4,140051.0,122.6829,123.0685,122.673,122.9894,140051.0
2024-05-20 10:50:00,124.41,124.64,124.25,124.42,81974.0,122.9993,123.2267,122.8411,123.0092,81974.0
2024-05-20 11:00:00,124.41,124.68,124.35,124.62,83925.0,122.9993,123.2662,122.94,123.2069,83925.0
2024-05-20 11:10:00,124.63,124.67,124.24,124.37,225946.0,123.2168,123.2563,122.8312,122.9597,225946.0
2024-05-20 11:20:00,124.36,124.43,124.22,124.34,53919.0,122.9499,123.0191,122.8115,122.9301,53919.0
2024-05-20 11:30:00,124.33,124.49,124.29,124.37,52173.0,122.9202,123.0784,122.8807,122.9597,52173.0
2024-05-20 11:40:00,124.36,124.36,124.13,124.22,54345.0,122.9499,122.9499,122.7225,122.8115,54345.0
2024-05-20 11:50:00,124.21,124.28,124.19,124.25,42656.0,122.8016,122.8708,122.7818,122.8411,42656.0
2024-05-20 12:00:00,124.26,124.37,124.19,124.26,36587.0,122.851,122.9597,122.7818,122.851,36587.0
2024-05-20 12:10:00,124.26,124.31,124.17,124.22,39204.0,122.851,122.9004,122.762,122.8115,39204.0
2024-05-20 12:20:00,124.2,124.24,124.09,124.24,39753.0,122.7917,122.8312,122.6829,122.8312,39753.0
2024-05-20 12:30:00,124.24,124.34,124.21,124.23,41332.0,122.8312,122.9301,122.8016,122.8213,41332.0
2024-05-20 12:40:00,124.22,124.27,124.1,124.1,49209.0,122.8115,122.8609,122.6928,122.6928,49209.0
2024-05-20 12:50:00,124.1,124.18,124.01,124.09,39609.0,122.6928,122.7719,122.6038,122.6829,39609.0
2024-05-20 13:00:00,124.09,124.09,123.87,123.9,38140.0,122.6829,122.6829,122.4654,122.4951,38140.0
2024-05-20 13:10:00,123.9,123.91,123.74,123.86,51028.0,122.4951,122.505,122.3369,122.4555,51028.0
2024-05-20 13:20:00,123.85,123.86,123.65,123.68,136042.0,122.4456,122.4555,122.2479,122.2776,136042.0
2024-05-20 13:30:00,123.68,123.98,123.62,123.95,98257.0,122.2776,122.5742,122.2183,122.5445,98257.0
2024-05-20 13:40:00,123.95,123.97,123.73,123.74,87562.0,122.5445,122.5643,122.327,122.3369,87562.0
2024-05-20 13:50:00,123.77,123.89,123.69,123.88,57702.0,122.3666,122.4852,122.2875,122.4753,57702.0
2024-05-20 14:00:00,123.89,123.9,123.68,123.77,67141.0,122.4852,122.4951,122.2776,122.3666,67141.0
2024-05-20 14:10:00,123.78,123.81,123.7,123.76,37763.0,122.3764,122.4061,122.2973,122.3567,37763.0
2024-05-20 14:20:00,123.77,123.94,123.76,123.9,47588.0,122.3666,122.5346,122.3567,122.4951,47588.0
2024-05-20 14:30:00,123.9,123.98,123.87,123.91,37422.0,122.4951,122.5742,122.4654,122.505,37422.0
2024-05-20 14:40:00,123.91,124.06,123.91,124.01,54173.0,122.505,122.6533,122.505,122.6038,54173.0
2024-05-20 14:50:00,124.01,124.01,123.9,123.9,42521.0,122.6038,122.6038,122.4951,122.4951,42521.0
2024-05-20 15:00:00,123.9,124.0,123.86,124.0,41207.0,122.4951,122.5939,122.4555,122.5939,41207.0
2024-05-20 15:10:00,123.99,124.11,123.98,124.06,57805.0,122.5841,122.7027,122.5742,122.6533,57805.0
2024-05-20 15:20:00,124.06,124.08,123.96,124.04,42453.0,122.6533,122.673,122.5544,122.6335,42453.0
2024-05-20 15:30:00,124.03,124.1,123.96,124.04,90260.0,122.6236,122.6928,122.5544,122.6335,90260.0
2024-05-20 15:40:00,124.04,124.16,124.0,124.15,84518.0,122.6335,122.7521,122.5939,122.7422,84518.0
2024-05-20 15:50:00,124.14,124.57,124.11,124.52,441524.0,122.7324,123.1575,122.7027,123.108,441524.0
2024-05-21 09:30:00,124.46,124.5,124.04,124.23,131083.0,123.0487,123.0883,122.6335,122.8213,131083.0
2024-05-21 09:40:00,124.23,124.33,123.92,124.1,95534.0,122.8213,122.9202,122.5149,122.6928,95534.0
2024-05-21 09:50:00,124.12,124.18,124.01,124.03,66911.0,122.7126,122.7719,122.6038,122.6236,66911.0
2024-05-21 10:00:00,124.04,124.25,124.04,124.23,50891.0,122.6335,122.8411,122.6335,122.8213,50891.0
2024-05-21 10:10:00,124.24,124.43,124.11,124.37,56192.0,122.8312,123.0191,122.7027,122.9597,56192.0
2024-05-21 10:20:00,124.38,124.56,124.37,124.55,40728.0,122.9696,123.1476,122.9597,123.1377,40728.0
2024-05-21 10:30:00,124.55,124.82,124.5,124.72,75896.0,123.1377,123.4046,123.0883,123.3058,75896.0
2024-05-21 10:40:00,124.75,124.92,124.68,124.84,88071.0,123.3354,123.5035,123.2662,123.4244,88071.0
2024-05-21 10:50:00,124.82,124.96,124.77,124.96,40081.0,123.4046,123.5431,123.3552,123.5431,40081.0
2024-05-21 11:00:00,124.96,125.12,124.86,124.88,153492.0,123.5431,123.7012,123.4442,123.464,153492.0
2024-05-21 11:10:00,124.87,125.1,124.83,125.01,70984.0,123.4541,123.6815,123.4145,123.5925,70984.0
2024-05-21 11:20:00,125.0,125.03,124.75,124.82,97300.0,123.5826,123.6123,123.3354,123.4046,97300.0
2024-05-21 11:30:00,124.82,124.86,124.73,124.82,99677.0,123.4046,123.4442,123.3157,123.4046,99677.0
2024-05-21 11:40:00,124.83,124.92,124.7,124.86,85594.0,123.4145,123.5035,123.286,123.4442,85594.0
2024-05-21 11:50:00,124.86,124.86,124.71,124.75,49152.0,123.4442,123.4442,123.2959,123.3354,49152.0
2024-05-21 12:00:00,124.77,124.81,124.65,124.68,45991.0,123.3552,123.3948,123.2366,123.2662,45991.0
2024-05-21 12:10:00,124.69,124.92,124.69,124.85,57706.0,123.2761,123.5035,123.2761,123.4343,57706.0
2024-05-21 12:20:00,124.86,124.89,124.73,124.79,45272.0,123.4442,123.4739,123.3157,123.375,45272.0
2024-05-21 12:30:00,124.78,124.79,124.54,124.68,48551.0,123.3651,123.375,123.1278,123.2662,48551.0
2024-05-21 12:40:00,124.67,124.71,124.64,124.69,26221.0,123.2563,123.2959,123.2267,123.2761,26221.0
2024-05-21 12:50:00,124.7,124.72,124.59,124.59,35422.0,123.286,123.3058,123.1773,123.1773,35422.0
2024-05-21 13:00:00,124.6,124.76,124.53,124.7,42076.0,123.1871,123.3453,123.1179,123.286,42076.0
2024-05-21 13:10:00,124.71,124.72,124.62,124.71,29758.0,123.2959,123.3058,123.2069,123.2959,29758.0
2024-05-21 13:20:00,124.71,124.87,124.7,124.83,71370.0,123.2959,123.4541,123.286,123.4145,71370.0
2024-05-21 13:30:00,124.84,125.03,124.82,125.03,48278.0,123.4244,123.6123,123.4046,123.6123,48278.0
2024-05-21 13:40:00,125.03,125.24,125.02,125.18,96697.0,123.6123,123.8199,123.6024,123.7606,96697.0
2024-05-21 13:50:00,125.19,125.36,125.19,125.29,75628.0,123.7705,123.9385,123.7705,123.8693,75628.0
2024-05-21 14:00:00,125.29,125.36,125.28,125.33,47389.0,123.8693,123.9385,123.8594,123.9089,47389.0
2024-05-21 14:10:00,125.32,125.33,125.15,125.16,56706.0,123.899,123.9089,123.7309,123.7408,56706.0
2024-05-21 14:20:00,125.16,125.23,125.15,125.17,48290.0,123.7408,123.81,123.7309,123.7507,48290.0
2024-05-21 14:30:00,125.17,125.24,125.03,125.04,111620.0,123.7507,123.8199,123.6123,123.6222,111620.0
2024-05-21 14:40:00,125.03,125.13,124.95,125.11,65601.0,123.6123,123.7111,123.5332,123.6914,65601.0
2024-05-21 14:50:00,125.11,125.14,125.04,125.07,59575.0,123.6914,123.721,123.6222,123.6518,59575.0
2024-05-21 15:00:00,125.07,125.14,125.03,125.12,72081.0,123.6518,123.721,123.6123,123.7012,72081.0
2024-05-21 15:10:00,125.1,125.26,125.09,125.18,51701.0,123.6815,123.8397,123.6716,123.7606,51701.0
2024-05-21 15:20:00,125.18,125.19,125.09,125.16,60716.0,123.7606,123.7705,123.6716,123.7408,60716.0
2024-05-21 15:30:00,125.17,125.33,125.16,125.19,97209.0,123.7507,123.9089,123.7408,123.7705,97209.0
2024-05-21 15:40:00,125.19,125.19,124.95,124.98,120581.0,123.7705,123.7705,123.5332,123.5628,120581.0
2024-05-21 15:50:00,124.99,125.0,124.59,124.63,717277.0,123.5727,123.5826,123.1773,123.2168,717277.0
2024-05-22 09:30:00,124.63,125.16,124.63,124.8,140372.0,123.2168,123.7408,123.2168,123.3849,140372.0
2024-05-22 09:40:00,124.82,124.82,124.51,124.53,55885.0,123.4046,123.4046,123.0982,123.1179,55885.0
2024-05-22 09:50:00,124.54,124.57,124.19,124.28,84085.0,123.1278,123.1575,122.7818,122.8708,84085.0
2024-05-22 10:00:00,124.28,124.42,124.07,124.07,97896.0,122.8708,123.0092,122.6632,122.6632,97896.0
2024-05-22 10:10:00,124.07,124.22,124.05,124.14,52952.0,122.6632,122.8115,122.6434,122.7324,52952.0
2024-05-22 10:20:00,124.16,124.22,124.02,124.13,31521.0,122.7521,122.8115,122.6137,122.7225,31521.0
2024-05-22 10:30:00,124.13,124.13,123.94,123.95,62810.0,122.7225,122.7225,122.5346,122.5445,62810.0
2024-05-22 10:40:00,123.97,124.1,123.94,124.08,53551.0,122.5643,122.6928,122.5346,122.673,53551.0
2024-05-22 10:50:00,124.07,124.25,123.98,124.03,60983.0,122.6632,122.8411,122.5742,122.6236,60983.0
2024-05-22 11:00:00,124.03,124.3,124.01,124.22,38827.0,122.6236,122.8905,122.6038,122.8115,38827.0
2024-05-22 11:10:00,124.23,124.35,124.14,124.2,33005.0,122.8213,122.94,122.7324,122.7917,33005.0
2024-05-22 11:20:00,124.21,124.29,124.15,124.23,35661.0,122.8016,122.8807,122.7422,122.8213,35661.0
2024-05-22 11:30:00,124.24,124.26,124.12,124.23,25983.0,122.8312,122.851,122.7126,122.8213,25983.0
2024-05-22 11:40:00,124.22,124.32,124.18,124.28,54652.0,122.8115,122.9103,122.7719,122.8708,54652.0
2024-05-22 11:50:00,124.27,124.58,124.13,124.44,495803.0,122.8609,123.1674,122.7225,123.029,495803.0
2024-05-22 12:00:00,124.45,124.62,124.43,124.55,63134.0,123.0388,123.2069,123.0191,123.1377,63134.0
2024-05-22 12:10:00,124.53,124.55,124.31,124.32,45081.0,123.1179,123.1377,122.9004,122.9103,45081.0
2024-05-22 12:20:00,124.32,124.37,124.24,124.26,33132.0,122.9103,122.9597,122.8312,122.851,33132.0
2024-05-22 12:30:00,124.26,124.26,124.06,124.14,30986.0,122.851,122.851,122.6533,122.7324,30986.0
2024-05-22 12:40:00,124.15,124.26,124.09,124.17,38206.0,122.7422,122.851,122.6829,122.762,38206.0
2024-05-22 12:50:00,124.16,124.31,124.12,124.17,246706.0,122.7521,122.9004,122.7126,122.762,246706.0
2024-05-22 13:00:00,124.17,124.32,124.08,124.28,49830.0,122.762,122.9103,122.673,122.8708,49830.0
2024-05-22 13:10:00,124.28,124.43,124.27,124.36,50271.0,122.8708,123.0191,122.8609,122.9499,50271.0
2024-05-22 13:20:00,124.35,124.36,124.2,124.21,48311.0,122.94,122.9499,122.7917,122.8016,48311.0
2024-05-22 13:30:00,124.2,124.29,124.04,124.14,42914.0,122.7917,122.8807,122.6335,122.7324,42914.0
2024-05-22 13:40:00,124.14,124.19,123.97,124.03,50106.0,122.7324,122.7818,122.5643,122.6236,50106.0
2024-05-22 13:50:00,124.03,124.04,123.88,123.99,44704.0,122.6236,122.6335,122.4753,122.5841,44704.0
2024-05-22 14:00:00,123.99,123.99,123.45,123.66,95034.0,122.5841,122.5841,122.0502,122.2578,95034.0
2024-05-22 14:10:00,123.65,123.7,123.52,123.59,50602.0,122.2479,122.2973,122.1194,122.1886,50602.0
2024-05-22 14:20:00,123.59,123.6,123.29,123.4,57229.0,122.1886,122.1985,121.892,122.0007,57229.0
2024-05-22 14:30:00,123.41,123.65,123.39,123.62,53871.0,122.0106,122.2479,121.9909,122.2183,53871.0
2024-05-22 14:40:00,123.61,123.79,123.54,123.76,53209.0,122.2084,122.3863,122.1392,122.3567,53209.0
2024-05-22 14:50:00,123.79,123.86,123.74,123.82,44220.0,122.3863,122.4555,122.3369,122.416,44220.0
2024-05-22 15:00:00,123.81,123.94,123.75,123.85,58870.0,122.4061,122.5346,122.3468,122.4456,58870.0
2024-05-22 15:10:00,123.85,123.91,123.67,123.72,76997.0,122.4456,122.505,122.2677,122.3171,76997.0
2024-05-22 15:20:00,123.72,123.96,123.72,123.91,84003.0,122.3171,122.5544,122.3171,122.505,84003.0
2024-05-22 15:30:00,123.91,124.15,123.9,124.0,83029.0,122.505,122.7422,122.4951,122.5939,83029.0
2024-05-22 15:40:00,124.02,124.31,124.01,124.23,181501.0,122.6137,122.9004,122.6038,122.8213,181501.0
2024-05-22 15:50:00,124.25,124.71,123.95,124.6,569563.0,122.8411,123.2959,122.5445,123.1871,569563.0
2024-05-23 09:30:00,126.55,126.7,125.28,125.31,213788.0,125.115,125.2633,123.8594,123.8891,213788.0
2024-05-23 09:40:00,125.3,125.35,124.26,124.29,101063.0,123.8792,123.9286,122.851,122.8807,101063.0
2024-05-23 09:50:00,124.29,124.77,124.08,124.7,147318.0,122.8807,123.3552,122.673,123.286,147318.0
2024-05-23 10:00:00,124.7,125.09,124.67,125.02,84512.0,123.286,123.6716,123.2563,123.6024,84512.0
2024-05-23 10:10:00,125.01,125.14,124.83,124.92,44643.0,123.5925,123.721,123.4145,123.5035,44643.0
2024-05-23 10:20:00,124.93,124.98,124.74,124.91,38950.0,123.5134,123.5628,123.3256,123.4936,38950.0
2024-05-23 10:30:00,124.93,124.96,124.71,124.93,44705.0,123.5134,123.5431,123.2959,123.5134,44705.0
2024-05-23 10:40:00,124.93,124.99,124.68,124.73,75100.0,123.5134,123.5727,123.2662,123.3157,75100.0
2024-05-23 10:50:00,124.71,124.74,124.35,124.43,117705.0,123.2959,123.3256,122.94,123.0191,117705.0
2024-05-23 11:00:00,124.45,124.71,124.45,124.68,45967.0,123.0388,123.2959,123.0388,123.2662,45967.0
2024-05-23 11:10:00,124.67,124.72,124.51,124.68,52163.0,123.2563,123.3058,123.0982,123.2662,52163.0
2024-05-23 11:20:00,124.68,124.97,124.68,124.88,51678.0,123.2662,123.5529,123.2662,123.464,51678.0
2024-05-23 11:30:00,124.88,124.97,124.81,124.92,50250.0,123.464,123.5529,123.3948,123.5035,50250.0
2024-05-23 11:40:00,124.92,125.06,124.88,124.94,108459.0,123.5035,123.6419,123.464,123.5233,108459.0
2024-05-23 11:50:00,124.95,125.12,124.95,125.01,36812.0,123.5332,123.7012,123.5332,123.5925,36812.0
2024-05-23 12:00:00,125.01,125.1,124.83,124.86,79748.0,123.5925,123.6815,123.4145,123.4442,79748.0
2024-05-23 12:10:00,124.85,125.08,124.79,125.01,60483.0,123.4343,123.6617,123.375,123.5925,60483.0
2024-05-23 12:20:00,125.03,125.14,125.0,125.14,19278.0,123.6123,123.721,123.5826,123.721,19278.0
2024-05-23 12:30:00,125.13,125.35,125.12,125.25,64450.0,123.7111,123.9286,123.7012,123.8298,64450.0
2024-05-23 12:40:00,125.26,125.28,125.0,125.09,69472.0,123.8397,123.8594,123.5826,123.6716,69472.0
2024-05-23 12:50:00,125.08,125.14,124.97,125.05,50627.0,123.6617,123.721,123.5529,123.632,50627.0
2024-05-23 13:00:00,125.04,125.16,124.98,125.03,49801.0,123.6222,123.7408,123.5628,123.6123,49801.0
2024-05-23 13:10:00,125.01,125.05,124.73,124.75,41480.0,123.5925,123.632,123.3157,123.3354,41480.0
2024-05-23 13:20:00,124.76,124.85,124.65,124.73,42603.0,123.3453,123.4343,123.2366,123.3157,42603.0
2024-05-23 13:30:00,124.73,124.74,124.44,124.49,42290.0,123.3157,123.3256,123.029,123.0784,42290.0
2024-05-23 13:40:00,124.51,124.69,124.02,124.04,127328.0,123.0982,123.2761,122.6137,122.6335,127328.0
2024-05-23 13:50:00,124.05,124.26,123.79,123.84,203954.0,122.6434,122.851,122.3863,122.4358,203954.0
2024-05-23 14:00:00,123.83,123.93,123.56,123.74,73202.0,122.4259,122.5247,122.1589,122.3369,73202.0
2024-05-23 14:10:00,123.76,123.86,123.52,123.52,67553.0,122.3567,122.4555,122.1194,122.1194,67553.0
2024-05-23 14:20:00,123.52,123.75,123.52,123.58,41729.0,122.1194,122.3468,122.1194,122.1787,41729.0
2024-05-23 14:30:00,123.57,123.67,123.42,123.65,52257.0,122.1688,122.2677,122.0205,122.2479,52257.0
2024-05-23 14:40:00,123.65,123.83,123.48,123.54,44068.0,122.2479,122.4259,122.0798,122.1392,44068.0
2024-05-23 14:50:00,123.54,123.56,123.33,123.46,80204.0,122.1392,122.1589,121.9315,122.0601,80204.0
2024-05-23 15:00:00,123.45,123.5,123.16,123.34,93383.0,122.0502,122.0996,121.7635,121.9414,93383.0
2024-05-23 15:10:00,123.34,123.55,123.24,123.5,67074.0,121.9414,122.149,121.8426,122.0996,67074.0
2024-05-23 15:20:00,123.52,123.59,123.26,123.28,64388.0,122.1194,122.1886,121.8623,121.8821,64388.0
2024-05-23 15:30:00,123.3,123.51,123.29,123.47,80249.0,121.9019,122.1095,121.892,122.07,80249.0
2024-05-23 15:40:00,123.46,123.88,123.39,123.79,185730.0,122.0601,122.4753,121.9909,122.3863,185730.0
2024-05-23 15:50:00,123.8,124.21,123.63,124.1,456076.0,122.3962,122.8016,122.2281,122.6928,456076.0
2024-05-24 09:30:00,123.42,123.48,122.43,122.48,198262.0,122.0205,122.0798,121.0417,121.0912,198262.0
2024-05-24 09:40:00,122.49,122.53,122.03,122.06,147400.0,121.1011,121.1406,120.6463,120.6759,147400.0
2024-05-24 09:50:00,122.07,122.25,121.87,121.92,177342.0,120.6858,120.8638,120.4881,120.5375,177342.0
2024-05-24 10:00:00,121.92,122.19,121.79,121.99,206021.0,120.5375,120.8045,120.409,120.6067,206021.0
2024-05-24 10:10:00,122.0,122.08,121.78,121.85,110624.0,120.6166,120.6957,120.3991,120.4683,110624.0
2024-05-24 10:20:00,121.84,121.9,121.42,121.46,209346.0,120.4584,120.5178,120.0432,120.0827,209346.0
2024-05-24 10:30:00,121.48,121.69,121.45,121.61,105676.0,120.1025,120.3101,120.0729,120.231,105676.0
2024-05-24 10:40:00,121.6,121.93,121.45,121.86,125499.0,120.2212,120.5474,120.0729,120.4782,125499.0
2024-05-24 10:50:00,121.87,122.48,121.83,122.44,137594.0,120.4881,121.0912,120.4486,121.0516,137594.0
2024-05-24 11:00:00,122.44,122.67,122.4,122.61,101809.0,121.0516,121.279,121.0121,121.2197,101809.0
2024-05-24 11:10:00,122.6,122.8,122.54,122.76,54000.0,121.2098,121.4076,121.1505,121.368,54000.0
2024-05-24 11:20:00,122.77,122.78,122.56,122.58,77940.0,121.3779,121.3878,121.1703,121.19,77940.0
2024-05-24 11:30:00,122.58,122.73,122.44,122.57,139861.0,121.19,121.3383,121.0516,121.1802,139861.0
2024-05-24 11:40:00,122.57,122.78,122.55,122.7,43395.0,121.1802,121.3878,121.1604,121.3087,43395.0
2024-05-24 11:50:00,122.69,122.79,122.63,122.79,56600.0,121.2988,121.3977,121.2395,121.3977,56600.0
2024-05-24 12:00:00,122.8,123.05,122.69,123.04,341018.0,121.4076,121.6547,121.2988,121.6448,341018.0
2024-05-24 12:10:00,123.04,123.14,122.86,123.02,114434.0,121.6448,121.7437,121.4669,121.6251,114434.0
2024-05-24 12:20:00,123.03,123.13,122.89,123.03,82060.0,121.6349,121.7338,121.4965,121.6349,82060.0
2024-05-24 12:30:00,123.04,123.06,122.9,122.92,52992.0,121.6448,121.6646,121.5064,121.5262,52992.0
2024-05-24 12:40:00,122.91,122.96,122.76,122.87,58112.0,121.5163,121.5657,121.368,121.4768,58112.0
2024-05-24 12:50:00,122.86,122.99,122.81,122.91,36322.0,121.4669,121.5954,121.4174,121.5163,36322.0
2024-05-24 13:00:00,122.91,123.12,122.81,123.01,94343.0,121.5163,121.7239,121.4174,121.6152,94343.0
2024-05-24 13:10:00,123.02,123.19,123.0,123.13,49454.0,121.6251,121.7931,121.6053,121.7338,49454.0
2024-05-24 13:20:00,123.14,123.5,123.14,123.49,65692.0,121.7437,122.0996,121.7437,122.0897,65692.0
2024-05-24 13:30:00,123.48,123.51,123.21,123.31,84486.0,122.0798,122.1095,121.8129,121.9118,84486.0
2024-05-24 13:40:00,123.33,123.34,123.14,123.2,53283.0,121.9315,121.9414,121.7437,121.803,53283.0
2024-05-24 13:50:00,123.21,123.29,123.07,123.21,89663.0,121.8129,121.892,121.6745,121.8129,89663.0
2024-05-24 14:00:00,123.21,123.42,123.19,123.37,125683.0,121.8129,122.0205,121.7931,121.9711,125683.0
2024-05-24 14:10:00,123.35,123.36,123.26,123.27,45662.0,121.9513,121.9612,121.8623,121.8722,45662.0
2024-05-24 14:20:00,123.28,123.28,122.93,123.01,65850.0,121.8821,121.8821,121.5361,121.6152,65850.0
2024-05-24 14:30:00,123.02,123.3,122.99,123.22,73653.0,121.6251,121.9019,121.5954,121.8228,73653.0
2024-05-24 14:40:00,123.26,123.27,123.17,123.22,29074.0,121.8623,121.8722,121.7734,121.8228,29074.0
2024-05-24 14:50:00,123.22,123.3,123.09,123.14,51534.0,121.8228,121.9019,121.6943,121.7437,51534.0
2024-05-24 15:00:00,123.13,123.13,122.89,122.92,55797.0,121.7338,121.7338,121.4965,121.5262,55797.0
2024-05-24 15:10:00,122.91,123.0,122.87,122.94,55122.0,121.5163,121.6053,121.4768,121.546,55122.0
2024-05-24 15:20:00,122.95,122.99,122.86,122.93,42486.0,121.5559,121.5954,121.4669,121.5361,42486.0
2024-05-24 15:30:00,122.92,123.07,122.88,122.93,90804.0,121.5262,121.6745,121.4866,121.5361,90804.0
2024-05-24 15:40:00,122.91,122.92,122.64,122.73,109526.0,121.5163,121.5262,121.2494,121.3383,109526.0
2024-05-24 15:50:00,122.73,122.96,122.71,122.89,329886.0,121.3383,121.5657,121.3186,121.4965,329886.0
2024-05-28 09:30:00,123.24,124.23,123.01,124.15,215312.0,121.8426,122.8213,121.6152,122.7422,215312.0
2024-05-28 09:40:00,124.13,124.44,123.97,124.17,200578.0,122.7225,123.029,122.5643,122.762,200578.0
2024-05-28 09:50:00,124.17,124.33,124.07,124.26,208670.0,122.762,122.9202,122.6632,122.851,208670.0
2024-05-28 10:00:00,124.28,124.82,124.08,124.77,165312.0,122.8708,123.4046,122.673,123.3552,165312.0
2024-05-28 10:10:00,124.75,124.79,124.33,124.33,234863.0,123.3354,123.375,122.9202,122.9202,234863.0
2024-05-28 10:20:00,124.34,124.51,124.31,124.47,124139.0,122.9301,123.0982,122.9004,123.0586,124139.0
2024-05-28 10:30:00,124.45,124.56,124.26,124.27,105970.0,123.0388,123.1476,122.851,122.8609,105970.0
2024-05-28 10:40:00,124.28,124.63,124.26,124.39,86761.0,122.8708,123.2168,122.851,122.9795,86761.0
2024-05-28 10:50:00,124.39,124.66,124.39,124.61,84178.0,122.9795,123.2465,122.9795,123.197,84178.0
2024-05-28 11:00:00,124.61,124.71,124.47,124.51,49622.0,123.197,123.2959,123.0586,123.0982,49622.0
2024-05-28 11:10:00,124.52,124.65,124.39,124.45,56305.0,123.108,123.2366,122.9795,123.0388,56305.0
2024-05-28 11:20:00,124.48,124.48,124.29,124.35,77448.0,123.0685,123.0685,122.8807,122.94,77448.0
2024-05-28 11:30:00,124.36,124.49,124.34,124.46,46772.0,122.9499,123.0784,122.9301,123.0487,46772.0
2024-05-28 11:40:00,124.46,124.69,124.38,124.59,86189.0,123.0487,123.2761,122.9696,123.1773,86189.0
2024-05-28 11:50:00,124.6,124.63,124.39,124.61,110639.0,123.1871,123.2168,122.9795,123.197,110639.0
2024-05-28 12:00:00,124.59,124.63,124.32,124.47,108951.0,123.1773,123.2168,122.9103,123.0586,108951.0
2024-05-28 12:10:00,124.47,124.59,124.32,124.34,61401.0,123.0586,123.1773,122.9103,122.9301,61401.0
2024-05-28 12:20:00,124.34,124.37,124.2,124.2,44399.0,122.9301,122.9597,122.7917,122.7917,44399.0
2024-05-28 12:30:00,124.19,124.2,124.02,124.03,60040.0,122.7818,122.7917,122.6137,122.6236,60040.0
2024-05-28 12:40:00,124.03,124.06,123.91,123.96,64636.0,122.6236,122.6533,122.505,122.5544,64636.0
2024-05-28 12:50:00,124.0,124.1,123.86,123.93,66357.0,122.5939,122.6928,122.4555,122.5247,66357.0
2024-05-28 13:00:00,123.94,124.13,123.87,124.13,66322.0,122.5346,122.7225,122.4654,122.7225,66322.0
2024-05-28 13:10:00,124.12,124.17,123.94,123.98,57668.0,122.7126,122.762,122.5346,122.5742,57668.0
2024-05-28 13:20:00,123.97,124.08,123.94,123.99,45746.0,122.5643,122.673,122.5346,122.5841,45746.0
2024-05-28 13:30:00,123.99,124.17,123.96,124.17,42724.0,122.5841,122.762,122.5544,122.762,42724.0
2024-05-28 13:40:00,124.19,124.2,124.06,124.14,52280.0,122.7818,122.7917,122.6533,122.7324,52280.0
2024-05-28 13:50:00,124.15,124.24,124.03,124.13,51418.0,122.7422,122.8312,122.6236,122.7225,51418.0
2024-05-28 14:00:00,124.12,124.27,124.08,124.25,47108.0,122.7126,122.8609,122.673,122.8411,47108.0
2024-05-28 14:10:00,124.25,124.29,124.18,124.25,54726.0,122.8411,122.8807,122.7719,122.8411,54726.0
2024-05-28 14:20:00,124.23,124.24,124.05,124.13,61311.0,122.8213,122.8312,122.6434,122.7225,61311.0
2024-05-28 14:30:00,124.13,124.13,123.81,123.86,54485.0,122.7225,122.7225,122.4061,122.4555,54485.0
2024-05-28 14:40:00,123.87,123.97,123.73,123.79,55605.0,122.4654,122.5643,122.327,122.3863,55605.0
2024-05-28 14:50:00,123.79,123.91,123.7,123.87,69610.0,122.3863,122.505,122.2973,122.4654,69610.0
2024-05-28 15:00:00,123.87,124.04,123.84,124.04,75555.0,122.4654,122.6335,122.4358,122.6335,75555.0
2024-05-28 15:10:00,124.08,124.08,123.92,124.03,60431.0,122.673,122.673,122.5149,122.6236,60431.0
2024-05-28 15:20:00,124.03,124.17,123.91,124.08,117919.0,122.6236,122.762,122.505,122.673,117919.0
2024-05-28 15:30:00,124.09,124.26,124.05,124.16,92529.0,122.6829,122.851,122.6434,122.7521,92529.0
2024-05-28 15:40:00,124.15,124.27,124.09,124.22,98819.0,122.7422,122.8609,122.6829,122.8115,98819.0
2024-05-28 15:50:00,124.22,124.59,124.09,124.51,477742.0,122.8115,123.1773,122.6829,123.0982,477742.0
2024-05-29 09:30:00,122.99,123.44,122.77,123.11,183127.0,121.5954,122.0403,121.3779,121.714,183127.0
2024-05-29 09:40:00,123.08,123.27,122.82,123.23,62110.0,121.6844,121.8722,121.4273,121.8327,62110.0
2024-05-29 09:50:00,123.23,123.62,123.22,123.38,63326.0,121.8327,122.2183,121.8228,121.981,63326.0
2024-05-29 10:00:00,123.37,123.47,123.24,123.38,50226.0,121.9711,122.07,121.8426,121.981,50226.0
2024-05-29 10:10:00,123.4,123.7,123.36,123.6,43189.0,122.0007,122.2973,121.9612,122.1985,43189.0
2024-05-29 10:20:00,123.56,123.64,123.41,123.57,40970.0,122.1589,122.238,122.0106,122.1688,40970.0
2024-05-29 10:30:00,123.57,123.73,123.53,123.63,76411.0,122.1688,122.327,122.1293,122.2281,76411.0
2024-05-29 10:40:00,123.62,123.62,123.48,123.59,41746.0,122.2183,122.2183,122.0798,122.1886,41746.0
2024-05-29 10:50:00,123.59,123.63,123.41,123.56,37073.0,122.1886,122.2281,122.0106,122.1589,37073.0
2024-05-29 11:00:00,123.55,123.55,123.33,123.33,41415.0,122.149,122.149,121.9315,121.9315,41415.0
2024-05-29 11:10:00,123.32,123.5,123.27,123.49,28694.0,121.9217,122.0996,121.8722,122.0897,28694.0
2024-05-29 11:20:00,123.48,123.75,123.48,123.63,61568.0,122.0798,122.3468,122.0798,122.2281,61568.0
2024-05-29 11:30:00,123.61,123.68,123.49,123.63,31213.0,122.2084,122.2776,122.0897,122.2281,31213.0
2024-05-29 11:40:00,123.63,123.77,123.54,123.57,25766.0,122.2281,122.3666,122.1392,122.1688,25766.0
2024-05-29 11:50:00,123.58,123.71,123.57,123.65,37461.0,122.1787,122.3072,122.1688,122.2479,37461.0
2024-05-29 12:00:00,123.64,123.64,123.5,123.53,28281.0,122.238,122.238,122.0996,122.1293,28281.0
2024-05-29 12:10:00,123.52,123.57,123.46,123.57,29270.0,122.1194,122.1688,122.0601,122.1688,29270.0
2024-05-29 12:20:00,123.57,123.75,123.57,123.66,31132.0,122.1688,122.3468,122.1688,122.2578,31132.0
2024-05-29 12:30:00,123.66,123.76,123.62,123.75,26396.0,122.2578,122.3567,122.2183,122.3468,26396.0
2024-05-29 12:40:00,123.74,123.76,123.65,123.71,19688.0,122.3369,122.3567,122.2479,122.3072,19688.0
2024-05-29 12:50:00,123.72,123.83,123.71,123.73,26479.0,122.3171,122.4259,122.3072,122.327,26479.0
2024-05-29 13:00:00,123.73,123.74,123.53,123.59,30361.0,122.327,122.3369,122.1293,122.1886,30361.0
2024-05-29 13:10:00,123.6,123.61,123.44,123.45,27384.0,122.1985,122.2084,122.0403,122.0502,27384.0
2024-05-29 13:20:00,123.47,123.55,123.46,123.51,30058.0,122.07,122.149,122.0601,122.1095,30058.0
2024-05-29 13:30:00,123.52,123.53,123.38,123.46,28134.0,122.1194,122.1293,121.981,122.0601,28134.0
2024-05-29 13:40:00,123.45,123.45,123.33,123.39,28253.0,122.0502,122.0502,121.9315,121.9909,28253.0
2024-05-29 13:50:00,123.4,123.54,123.4,123.43,32978.0,122.0007,122.1392,122.0007,122.0304,32978.0
2024-05-29 14:00:00,123.43,123.44,123.33,123.39,30379.0,122.0304,122.0403,121.9315,121.9909,30379.0
2024-05-29 14:10:00,123.39,123.45,123.26,123.27,27678.0,121.9909,122.0502,121.8623,121.8722,27678.0
2024-05-29 14:20:00,123.25,123.3,123.22,123.22,27012.0,121.8524,121.9019,121.8228,121.8228,27012.0
2024-05-29 14:30:00,123.22,123.25,123.11,123.11,39221.0,121.8228,121.8524,121.714,121.714,39221.0
2024-05-29 14:40:00,123.11,123.18,123.03,123.08,37463.0,121.714,121.7832,121.6349,121.6844,37463.0
2024-05-29 14:50:00,123.07,123.17,123.06,123.09,29361.0,121.6745,121.7734,121.6646,121.6943,29361.0
2024-05-29 15:00:00,123.09,123.18,123.07,123.17,37213.0,121.6943,121.7832,121.6745,121.7734,37213.0
2024-05-29 15:10:00,123.17,123.32,123.16,123.29,60517.0,121.7734,121.9217,121.7635,121.892,60517.0
2024-05-29 15:20:00,123.29,123.56,123.29,123.5,126411.0,121.892,122.1589,121.892,122.0996,126411.0
2024-05-29 15:30:00,123.5,123.71,123.4,123.71,97597.0,122.0996,122.3072,122.0007,122.3072,97597.0
2024-05-29 15:40:00,123.71,123.82,123.6,123.7,228151.0,122.3072,122.416,122.1985,122.2973,228151.0
2024-05-29 15:50:00,123.7,123.92,123.65,123.77,546510.0,122.2973,122.5149,122.2479,122.3666,546510.0
2024-05-30 09:30:00,120.17,121.44,119.4,119.45,610257.0,118.8074,120.063,118.0461,118.0955,610257.0
2024-05-30 09:40:00,119.45,120.07,119.26,119.51,287389.0,118.0955,118.7085,117.9077,118.1549,287389.0
2024-05-30 09:50:00,119.53,119.55,118.5,119.21,306446.0,118.1746,118.1944,117.1563,117.8583,306446.0
2024-05-30 10:00:00,119.22,119.86,119.09,119.57,286231.0,117.8681,118.5009,117.7396,118.2142,286231.0
2024-05-30 10:10:00,119.59,119.66,119.11,119.12,284327.0,118.234,118.3032,117.7594,117.7693,284327.0
2024-05-30 10:20:00,119.13,119.5,119.09,119.5,158548.0,117.7792,118.145,117.7396,118.145,158548.0
2024-05-30 10:30:00,119.47,119.73,119.4,119.55,90073.0,118.1153,118.3724,118.0461,118.1944,90073.0
2024-05-30 10:40:00,119.56,119.64,119.32,119.47,104397.0,118.2043,118.2834,117.967,118.1153,104397.0
2024-05-30 10:50:00,119.47,119.58,119.33,119.48,83126.0,118.1153,118.2241,117.9769,118.1252,83126.0
2024-05-30 11:00:00,119.48,119.77,119.32,119.77,84608.0,118.1252,118.4119,117.967,118.4119,84608.0
2024-05-30 11:10:00,119.78,119.78,119.54,119.6,87219.0,118.4218,118.4218,118.1845,118.2438,87219.0
2024-05-30 11:20:00,119.59,119.59,119.05,119.11,130263.0,118.234,118.234,117.7001,117.7594,130263.0
2024-05-30 11:30:00,119.12,119.23,119.04,119.12,95653.0,117.7693,117.878,117.6902,117.7693,95653.0
2024-05-30 11:40:00,119.12,119.17,118.94,119.01,127003.0,117.7693,117.8187,117.5913,117.6605,127003.0
2024-05-30 11:50:00,119.0,119.06,118.89,118.89,73749.0,117.6506,117.71,117.5419,117.5419,73749.0
2024-05-30 12:00:00,118.91,119.02,118.82,118.89,89476.0,117.5617,117.6704,117.4727,117.5419,89476.0
2024-05-30 12:10:00,118.87,119.12,118.83,119.01,79394.0,117.5221,117.7693,117.4826,117.6605,79394.0
2024-05-30 12:20:00,119.02,119.12,118.83,118.95,85206.0,117.6704,117.7693,117.4826,117.6012,85206.0
2024-05-30 12:30:00,118.95,119.02,118.82,118.86,119413.0,117.6012,117.6704,117.4727,117.5122,119413.0
2024-05-30 12:40:00,118.86,118.92,118.69,118.72,189706.0,117.5122,117.5715,117.3442,117.3738,189706.0
2024-05-30 12:50:00,118.7,118.77,118.48,118.62,132333.0,117.354,117.4232,117.1365,117.2749,132333.0
2024-05-30 13:00:00,118.62,118.77,118.54,118.56,133275.0,117.2749,117.4232,117.1959,117.2156,133275.0
2024-05-30 13:10:00,118.58,118.79,118.56,118.68,91695.0,117.2354,117.443,117.2156,117.3343,91695.0
2024-05-30 13:20:00,118.7,118.75,118.53,118.63,64431.0,117.354,117.4035,117.186,117.2848,64431.0
2024-05-30 13:30:00,118.64,118.68,118.35,118.48,75271.0,117.2947,117.3343,117.008,117.1365,75271.0
2024-05-30 13:40:00,118.48,118.48,118.19,118.19,91658.0,117.1365,117.1365,116.8498,116.8498,91658.0
2024-05-30 13:50:00,118.19,118.27,118.09,118.26,91146.0,116.8498,116.9289,116.751,116.919,91146.0
2024-05-30 14:00:00,118.24,118.24,117.81,117.83,169788.0,116.8993,116.8993,116.4741,116.4939,169788.0
2024-05-30 14:10:00,117.82,117.87,117.64,117.65,91617.0,116.484,116.5335,116.3061,116.3159,91617.0
2024-05-30 14:20:00,117.66,117.78,117.48,117.68,115173.0,116.3258,116.4445,116.1479,116.3456,115173.0
2024-05-30 14:30:00,117.68,117.84,117.64,117.66,85311.0,116.3456,116.5038,116.3061,116.3258,85311.0
2024-05-30 14:40:00,117.65,117.74,117.56,117.65,77691.0,116.3159,116.4049,116.227,116.3159,77691.0
2024-05-30 14:50:00,117.66,117.73,117.49,117.6,87995.0,116.3258,116.395,116.1578,116.2665,87995.0
2024-05-30 15:00:00,117.6,117.76,117.59,117.75,102380.0,116.2665,116.4247,116.2566,116.4148,102380.0
2024-05-30 15:10:00,117.76,118.15,117.73,117.97,186191.0,116.4247,116.8103,116.395,116.6323,186191.0
2024-05-30 15:20:00,117.97,117.97,117.46,117.56,189182.0,116.6323,116.6323,116.1281,116.227,189182.0
2024-05-30 15:30:00,117.56,117.73,117.44,117.52,158843.0,116.227,116.395,116.1083,116.1874,158843.0
2024-05-30 15:40:00,117.52,117.72,117.41,117.51,247711.0,116.1874,116.3852,116.0787,116.1775,247711.0
2024-05-30 15:50:00,117.5,117.55,117.03,117.09,894550.0,116.1676,116.2171,115.703,115.7623,894550.0
2024-05-31 09:30:00,116.59,116.91,115.95,116.28,247873.0,115.268,115.5843,114.6352,114.9615,247873.0
2024-05-31 09:40:00,116.28,116.5,115.18,115.46,288369.0,114.9615,115.179,113.874,114.1508,288369.0
2024-05-31 09:50:00,115.47,115.5,114.59,114.65,323570.0,114.1607,114.1903,113.2906,113.35,323570.0
2024-05-31 10:00:00,114.67,115.75,114.55,115.65,219578.0,113.3697,114.4375,113.2511,114.3386,219578.0
2024-05-31 10:10:00,115.65,115.75,115.27,115.3,197537.0,114.3386,114.4375,113.9629,113.9926,197537.0
2024-05-31 10:20:00,115.3,115.59,115.24,115.43,167379.0,113.9926,114.2793,113.9333,114.1211,167379.0
2024-05-31 10:30:00,115.44,115.53,115.27,115.43,121042.0,114.131,114.22,113.9629,114.1211,121042.0
2024-05-31 10:40:00,115.4,115.48,115.15,115.25,116744.0,114.0915,114.1706,113.8443,113.9432,116744.0
2024-05-31 10:50:00,115.25,115.41,115.19,115.24,78548.0,113.9432,114.1013,113.8838,113.9333,78548.0
2024-05-31 11:00:00,115.25,115.43,115.06,115.09,85931.0,113.9432,114.1211,113.7553,113.785,85931.0
2024-05-31 11:10:00,115.08,115.11,114.76,114.8,135974.0,113.7751,113.8047,113.4587,113.4983,135974.0
2024-05-31 11:20:00,114.8,115.1,114.76,115.08,76331.0,113.4983,113.7949,113.4587,113.7751,76331.0
2024-05-31 11:30:00,115.05,115.25,114.9,115.1,75690.0,113.7454,113.9432,113.5971,113.7949,75690.0
2024-05-31 11:40:00,115.08,115.14,114.92,114.92,69953.0,113.7751,113.8344,113.6169,113.6169,69953.0
2024-05-31 11:50:00,114.93,115.0,114.82,114.95,100177.0,113.6268,113.696,113.518,113.6466,100177.0
2024-05-31 12:00:00,114.95,115.02,114.71,114.76,63086.0,113.6466,113.7158,113.4093,113.4587,63086.0
2024-05-31 12:10:00,114.75,114.85,114.64,114.64,163153.0,113.4488,113.5477,113.3401,113.3401,163153.0
2024-05-31 12:20:00,114.65,114.73,114.55,114.64,119413.0,113.35,113.4291,113.2511,113.3401,119413.0
2024-05-31 12:30:00,114.65,114.89,114.6,114.88,78475.0,113.35,113.5872,113.3005,113.5774,78475.0
2024-05-31 12:40:00,114.87,115.09,114.86,114.94,65526.0,113.5675,113.785,113.5576,113.6367,65526.0
2024-05-31 12:50:00,114.95,115.22,114.89,115.19,63159.0,113.6466,113.9135,113.5872,113.8838,63159.0
2024-05-31 13:00:00,115.19,115.3,115.16,115.22,57535.0,113.8838,113.9926,113.8542,113.9135,57535.0
2024-05-31 13:10:00,115.24,115.38,115.16,115.18,91703.0,113.9333,114.0717,113.8542,113.874,91703.0
2024-05-31 13:20:00,115.2,115.25,115.12,115.2,43564.0,113.8937,113.9432,113.8146,113.8937,43564.0
2024-05-31 13:30:00,115.21,115.35,115.15,115.18,50463.0,113.9036,114.042,113.8443,113.874,50463.0
2024-05-31 13:40:00,115.18,115.3,115.12,115.27,75076.0,113.874,113.9926,113.8146,113.9629,75076.0
2024-05-31 13:50:00,115.28,115.54,115.17,115.38,58846.0,113.9728,114.2299,113.8641,114.0717,58846.0
2024-05-31 14:00:00,115.38,115.38,115.19,115.28,85948.0,114.0717,114.0717,113.8838,113.9728,85948.0
2024-05-31 14:10:00,115.27,115.49,115.27,115.46,53587.0,113.9629,114.1804,113.9629,114.1508,53587.0
2024-05-31 14:20:00,115.46,115.49,115.37,115.41,36933.0,114.1508,114.1804,114.0618,114.1013,36933.0
2024-05-31 14:30:00,115.39,115.42,115.3,115.41,53880.0,114.0816,114.1112,113.9926,114.1013,53880.0
2024-05-31 14:40:00,115.42,115.53,115.37,115.44,82724.0,114.1112,114.22,114.0618,114.131,82724.0
2024-05-31 14:50:00,115.43,115.46,115.3,115.39,50760.0,114.1211,114.1508,113.9926,114.0816,50760.0
2024-05-31 15:00:00,115.4,115.95,115.34,115.92,102108.0,114.0915,114.6352,114.0321,114.6056,102108.0
2024-05-31 15:10:00,115.91,116.07,115.79,116.04,105536.0,114.5957,114.7539,114.477,114.7242,105536.0
2024-05-31 15:20:00,116.04,116.44,116.03,116.31,185941.0,114.7242,115.1197,114.7143,114.9911,185941.0
2024-05-31 15:30:00,116.3,116.44,116.18,116.29,127526.0,114.9813,115.1197,114.8626,114.9714,127526.0
2024-05-31 15:40:00,116.29,116.69,116.28,116.68,218429.0,114.9714,115.3668,114.9615,115.3569,218429.0
2024-05-31 15:50:00,116.68,117.42,116.67,117.21,1385227.0,115.3569,116.0886,115.3471,115.8809,1385227.0
2024-06-03 09:30:00,117.53,118.64,117.34,118.59,210899.0,116.1973,117.2947,116.0095,117.2453,210899.0
2024-06-03 09:40:00,118.55,118.6,117.96,118.51,149988.0,117.2057,117.2552,116.6224,117.1662,149988.0
2024-06-03 09:50:00,118.5,118.56,117.85,118.15,132174.0,117.1563,117.2156,116.5137,116.8103,132174.0
2024-06-03 10:00:00,118.18,118.53,117.99,118.12,137184.0,116.8399,117.186,116.6521,116.7806,137184.0
2024-06-03 10:10:00,118.13,118.67,118.12,118.67,105355.0,116.7905,117.3244,116.7806,117.3244,105355.0
2024-06-03 10:20:00,118.66,118.76,118.5,118.62,81592.0,117.3145,117.4134,117.1563,117.2749,81592.0
2024-06-03 10:30:00,118.61,118.82,118.39,118.64,108697.0,117.2651,117.4727,117.0476,117.2947,108697.0
2024-06-03 10:40:00,118.62,118.77,118.02,118.11,82516.0,117.2749,117.4232,116.6818,116.7707,82516.0
2024-06-03 10:50:00,118.08,118.09,117.59,117.91,115415.0,116.7411,116.751,116.2566,116.573,115415.0
2024-06-03 11:00:00,117.9,118.12,117.88,118.0,59912.0,116.5631,116.7806,116.5433,116.662,59912.0
2024-06-03 11:10:00,117.98,118.05,117.72,117.98,68736.0,116.6422,116.7114,116.3852,116.6422,68736.0
2024-06-03 11:20:00,117.98,118.11,117.98,117.99,70768.0,116.6422,116.7707,116.6422,116.6521,70768.0
2024-06-03 11:30:00,118.0,118.23,117.94,117.98,77626.0,116.662,116.8894,116.6027,116.6422,77626.0
2024-06-03 11:40:00,117.98,118.21,117.95,118.09,58869.0,116.6422,116.8696,116.6125,116.751,58869.0
2024-06-03 11:50:00,118.08,118.3,118.08,118.2,75998.0,116.7411,116.9586,116.7411,116.8597,75998.0
2024-06-03 12:00:00,118.2,118.27,117.79,117.81,90828.0,116.8597,116.9289,116.4544,116.4741,90828.0
2024-06-03 12:10:00,117.84,117.95,117.65,117.72,64900.0,116.5038,116.6125,116.3159,116.3852,64900.0
2024-06-03 12:20:00,117.73,117.84,117.56,117.66,64153.0,116.395,116.5038,116.227,116.3258,64153.0
2024-06-03 12:30:00,117.63,117.89,117.47,117.89,65291.0,116.2962,116.5532,116.138,116.5532,65291.0
2024-06-03 12:40:00,117.91,117.98,117.77,117.85,54086.0,116.573,116.6422,116.4346,116.5137,54086.0
2024-06-03 12:50:00,117.85,117.99,117.7,117.86,113738.0,116.5137,116.6521,116.3654,116.5236,113738.0
2024-06-03 13:00:00,117.86,117.94,117.79,117.8,62038.0,116.5236,116.6027,116.4544,116.4642,62038.0
2024-06-03 13:10:00,117.8,117.96,117.7,117.86,93679.0,116.4642,116.6224,116.3654,116.5236,93679.0
2024-06-03 13:20:00,117.87,118.26,117.85,118.23,101260.0,116.5335,116.919,116.5137,116.8894,101260.0
2024-06-03 13:30:00,118.22,118.56,118.21,118.52,136444.0,116.8795,117.2156,116.8696,117.1761,136444.0
2024-06-03 13:40:00,118.52,118.64,118.47,118.53,97830.0,117.1761,117.2947,117.1267,117.186,97830.0
2024-06-03 13:50:00,118.53,118.6,118.44,118.58,108896.0,117.186,117.2552,117.097,117.2354,108896.0
2024-06-03 14:00:00,118.59,118.65,118.53,118.56,92375.0,117.2453,117.3046,117.186,117.2156,92375.0
2024-06-03 14:10:00,118.57,118.57,118.42,118.5,83938.0,117.2255,117.2255,117.0772,117.1563,83938.0
2024-06-03 14:20:00,118.5,118.69,118.47,118.59,116474.0,117.1563,117.3442,117.1267,117.2453,116474.0
2024-06-03 14:30:00,118.58,118.67,118.56,118.65,58958.0,117.2354,117.3244,117.2156,117.3046,58958.0
2024-06-03 14:40:00,118.65,118.74,118.59,118.66,51877.0,117.3046,117.3936,117.2453,117.3145,51877.0
2024-06-03 14:50:00,118.65,118.65,118.41,118.56,80162.0,117.3046,117.3046,117.0673,117.2156,80162.0
2024-06-03 15:00:00,118.55,118.59,118.49,118.54,73090.0,117.2057,117.2453,117.1464,117.1959,73090.0
2024-06-03 15:10:00,118.53,118.71,118.51,118.67,91595.0,117.186,117.3639,117.1662,117.3244,91595.0
2024-06-03 15:20:00,118.66,118.86,118.57,118.8,127110.0,117.3145,117.5122,117.2255,117.4529,127110.0
2024-06-03 15:30:00,118.8,119.02,118.69,118.85,147350.0,117.4529,117.6704,117.3442,117.5023,147350.0
2024-06-03 15:40:00,118.86,119.03,118.78,119.0,242261.0,117.5122,117.6803,117.4331,117.6506,242261.0
2024-06-03 15:50:00,119.0,119.33,118.97,119.32,623845.0,117.6506,117.9769,117.621,117.967,623845.0
2024-06-04 09:30:00,119.02,119.8,118.93,119.79,174815.0,117.6704,118.4416,117.5814,118.4317,174815.0
2024-06-04 09:40:00,119.77,119.93,119.35,119.39,117836.0,118.4119,118.5701,117.9967,118.0362,117836.0
2024-06-04 09:50:00,119.37,119.4,118.76,118.86,119802.0,118.0164,118.0461,117.4134,117.5122,119802.0
2024-06-04 10:00:00,118.88,119.21,118.76,118.78,64733.0,117.532,117.8583,117.4134,117.4331,64733.0
2024-06-04 10:10:00,118.79,119.24,118.76,119.01,89074.0,117.443,117.8879,117.4134,117.6605,89074.0
2024-06-04 10:20:00,118.99,119.11,118.72,118.96,58946.0,117.6408,117.7594,117.3738,117.6111,58946.0
2024-06-04 10:30:00,118.96,119.15,118.78,118.79,60434.0,117.6111,117.7989,117.4331,117.443,60434.0
2024-06-04 10:40:00,118.78,118.94,118.78,118.93,91472.0,117.4331,117.5913,117.4331,117.5814,91472.0
2024-06-04 10:50:00,118.94,119.06,118.82,118.82,59454.0,117.5913,117.71,117.4727,117.4727,59454.0
2024-06-04 11:00:00,118.8,118.99,118.72,118.99,32922.0,117.4529,117.6408,117.3738,117.6408,32922.0
2024-06-04 11:10:00,119.01,119.12,118.93,119.02,77896.0,117.6605,117.7693,117.5814,117.6704,77896.0
2024-06-04 11:20:00,119.02,119.2,118.97,118.97,40749.0,117.6704,117.8484,117.621,117.621,40749.0
2024-06-04 11:30:00,118.97,118.97,118.8,118.95,56473.0,117.621,117.621,117.4529,117.6012,56473.0
2024-06-04 11:40:00,118.94,118.98,118.86,118.97,46317.0,117.5913,117.6309,117.5122,117.621,46317.0
2024-06-04 11:50:00,118.97,119.04,118.93,118.95,42904.0,117.621,117.6902,117.5814,117.6012,42904.0
2024-06-04 12:00:00,118.95,119.02,118.84,118.9,37007.0,117.6012,117.6704,117.4925,117.5518,37007.0
2024-06-04 12:10:00,118.9,118.99,118.86,118.98,34158.0,117.5518,117.6408,117.5122,117.6309,34158.0
2024-06-04 12:20:00,118.98,119.15,118.95,119.12,22854.0,117.6309,117.7989,117.6012,117.7693,22854.0
2024-06-04 12:30:00,119.1,119.19,119.06,119.16,39160.0,117.7495,117.8385,117.71,117.8088,39160.0
2024-06-04 12:40:00,119.15,119.24,119.13,119.22,44714.0,117.7989,117.8879,117.7792,117.8681,44714.0
2024-06-04 12:50:00,119.22,119.31,119.08,119.21,31810.0,117.8681,117.9571,117.7297,117.8583,31810.0
2024-06-04 13:00:00,119.23,119.23,118.95,118.99,54007.0,117.878,117.878,117.6012,117.6408,54007.0
2024-06-04 13:10:00,119.0,119.42,118.99,119.35,59029.0,117.6506,118.0659,117.6408,117.9967,59029.0
2024-06-04 13:20:00,119.36,119.5,119.25,119.49,54731.0,118.0066,118.145,117.8978,118.1351,54731.0
2024-06-04 13:30:00,119.51,119.54,119.31,119.4,25019.0,118.1549,118.1845,117.9571,118.0461,25019.0
2024-06-04 13:40:00,119.45,119.51,119.39,119.46,23100.0,118.0955,118.1549,118.0362,118.1054,23100.0
2024-06-04 13:50:00,119.47,119.58,119.33,119.55,83079.0,118.1153,118.2241,117.9769,118.1944,83079.0
2024-06-04 14:00:00,119.54,119.59,119.43,119.52,29060.0,118.1845,118.234,118.0758,118.1647,29060.0
2024-06-04 14:10:00,119.51,119.75,119.5,119.67,36406.0,118.1549,118.3921,118.145,118.313,36406.0
2024-06-04 14:20:00,119.66,120.01,119.65,119.94,87315.0,118.3032,118.6492,118.2933,118.58,87315.0
2024-06-04 14:30:00,119.93,119.99,119.78,119.96,45255.0,118.5701,118.6294,118.4218,118.5998,45255.0
2024-06-04 14:40:00,119.95,120.14,119.9,120.06,78559.0,118.5899,118.7777,118.5404,118.6986,78559.0
2024-06-04 14:50:00,120.06,120.06,119.82,119.83,87207.0,118.6986,118.6986,118.4613,118.4712,87207.0
2024-06-04 15:00:00,119.82,119.94,119.7,119.83,179802.0,118.4613,118.58,118.3427,118.4712,179802.0
2024-06-04 15:10:00,119.82,119.99,119.81,119.88,61695.0,118.4613,118.6294,118.4515,118.5207,61695.0
2024-06-04 15:20:00,119.87,120.05,119.87,120.02,80588.0,118.5108,118.6887,118.5108,118.6591,80588.0
2024-06-04 15:30:00,120.0,120.08,119.77,119.85,122588.0,118.6393,118.7184,118.4119,118.491,122588.0
2024-06-04 15:40:00,119.86,120.32,119.84,120.18,131955.0,118.5009,118.9557,118.4811,118.8173,131955.0
2024-06-04 15:50:00,120.18,120.37,119.97,120.07,480936.0,118.8173,119.0051,118.6096,118.7085,480936.0
2024-06-05 09:30:00,121.65,121.65,120.95,120.97,187303.0,120.2706,120.2706,119.5785,119.5983,187303.0
2024-06-05 09:40:00,120.99,121.11,120.56,120.67,91451.0,119.6181,119.7367,119.193,119.3017,91451.0
2024-06-05 09:50:00,120.67,121.22,120.5,121.21,130642.0,119.3017,119.8455,119.1336,119.8356,130642.0
2024-06-05 10:00:00,121.15,121.53,120.9,121.06,104625.0,119.7763,120.152,119.5291,119.6873,104625.0
2024-06-05 10:10:00,121.03,121.25,121.02,121.24,71313.0,119.6576,119.8751,119.6477,119.8652,71313.0
2024-06-05 10:20:00,121.23,121.49,121.2,121.35,100243.0,119.8554,120.1124,119.8257,119.974,100243.0
2024-06-05 10:30:00,121.37,121.65,121.31,121.54,95582.0,119.9938,120.2706,119.9344,120.1618,95582.0
2024-06-05 10:40:00,121.52,121.65,121.38,121.58,88599.0,120.1421,120.2706,120.0037,120.2014,88599.0
2024-06-05 10:50:00,121.55,121.57,121.33,121.41,96445.0,120.1717,120.1915,119.9542,120.0333,96445.0
2024-06-05 11:00:00,121.45,121.72,121.44,121.53,48550.0,120.0729,120.3398,120.063,120.152,48550.0
2024-06-05 11:10:00,121.55,121.79,121.5,121.71,72591.0,120.1717,120.409,120.1223,120.3299,72591.0
2024-06-05 11:20:00,121.71,121.73,121.51,121.67,51790.0,120.3299,120.3497,120.1322,120.2904,51790.0
2024-06-05 11:30:00,121.68,121.79,121.67,121.7,46302.0,120.3003,120.409,120.2904,120.32,46302.0
2024-06-05 11:40:00,121.75,121.83,121.7,121.79,44048.0,120.3695,120.4486,120.32,120.409,44048.0
2024-06-05 11:50:00,121.81,121.9,121.76,121.87,34482.0,120.4288,120.5178,120.3793,120.4881,34482.0
2024-06-05 12:00:00,121.88,121.88,121.61,121.65,67948.0,120.498,120.498,120.231,120.2706,67948.0
2024-06-05 12:10:00,121.64,121.64,121.25,121.27,75513.0,120.2607,120.2607,119.8751,119.8949,75513.0
2024-06-05 12:20:00,121.27,121.53,121.25,121.49,81899.0,119.8949,120.152,119.8751,120.1124,81899.0
2024-06-05 12:30:00,121.47,121.76,121.45,121.72,51410.0,120.0926,120.3793,120.0729,120.3398,51410.0
2024-06-05 12:40:00,121.73,121.86,121.68,121.82,48786.0,120.3497,120.4782,120.3003,120.4387,48786.0
2024-06-05 12:50:00,121.83,121.96,121.81,121.91,45550.0,120.4486,120.5771,120.4288,120.5276,45550.0
2024-06-05 13:00:00,121.91,121.98,121.89,121.96,74786.0,120.5276,120.5968,120.5079,120.5771,74786.0
2024-06-05 13:10:00,121.97,122.05,121.86,121.87,87200.0,120.587,120.6661,120.4782,120.4881,87200.0
2024-06-05 13:20:00,121.84,121.93,121.63,121.86,41708.0,120.4584,120.5474,120.2508,120.4782,41708.0
2024-06-05 13:30:00,121.87,122.08,121.86,121.94,81376.0,120.4881,120.6957,120.4782,120.5573,81376.0
2024-06-05 13:40:00,121.95,122.01,121.86,121.95,52985.0,120.5672,120.6265,120.4782,120.5672,52985.0
2024-06-05 13:50:00,121.95,122.05,121.92,121.98,41805.0,120.5672,120.6661,120.5375,120.5968,41805.0
2024-06-05 14:00:00,121.98,122.12,121.95,122.11,57621.0,120.5968,120.7353,120.5672,120.7254,57621.0
2024-06-05 14:10:00,122.12,122.2,122.1,122.16,54036.0,120.7353,120.8144,120.7155,120.7748,54036.0
2024-06-05 14:20:00,122.15,122.35,122.07,122.34,48134.0,120.7649,120.9627,120.6858,120.9528,48134.0
2024-06-05 14:30:00,122.33,122.53,122.28,122.48,90560.0,120.9429,121.1406,120.8934,121.0912,90560.0
2024-06-05 14:40:00,122.49,122.54,122.43,122.48,47790.0,121.1011,121.1505,121.0417,121.0912,47790.0
2024-06-05 14:50:00,122.48,122.54,122.46,122.48,37649.0,121.0912,121.1505,121.0714,121.0912,37649.0
2024-06-05 15:00:00,122.47,122.6,122.46,122.52,57734.0,121.0813,121.2098,121.0714,121.1307,57734.0
2024-06-05 15:10:00,122.52,122.6,122.49,122.53,85137.0,121.1307,121.2098,121.1011,121.1406,85137.0
2024-06-05 15:20:00,122.53,122.59,122.47,122.5,69287.0,121.1406,121.1999,121.0813,121.111,69287.0
2024-06-05 15:30:00,122.49,122.55,122.34,122.43,182231.0,121.1011,121.1604,120.9528,121.0417,182231.0
2024-06-05 15:40:00,122.44,122.62,122.43,122.54,139633.0,121.0516,121.2296,121.0417,121.1505,139633.0
2024-06-05 15:50:00,122.53,122.79,122.44,122.63,591981.0,121.1406,121.3977,121.0516,121.2395,591981.0
2024-06-06 09:30:00,122.83,123.21,122.25,123.13,333635.0,121.4372,121.8129,120.8638,121.7338,333635.0
2024-06-06 09:40:00,123.09,123.12,122.76,123.03,126686.0,121.6943,121.7239,121.368,121.6349,126686.0
2024-06-06 09:50:00,123.04,123.31,123.02,123.08,88363.0,121.6448,121.9118,121.6251,121.6844,88363.0
2024-06-06 10:00:00,123.09,123.18,122.92,123.15,73493.0,121.6943,121.7832,121.5262,121.7536,73493.0
2024-06-06 10:10:00,123.16,123.31,123.12,123.31,90885.0,121.7635,121.9118,121.7239,121.9118,90885.0
2024-06-06 10:20:00,123.32,123.82,123.32,123.81,148539.0,121.9217,122.416,121.9217,122.4061,148539.0
2024-06-06 10:30:00,123.79,123.93,123.63,123.75,184660.0,122.3863,122.5247,122.2281,122.3468,184660.0
2024-06-06 10:40:00,123.74,123.84,123.59,123.8,117588.0,122.3369,122.4358,122.1886,122.3962,117588.0
2024-06-06 10:50:00,123.8,123.8,123.55,123.68,101650.0,122.3962,122.3962,122.149,122.2776,101650.0
2024-06-06 11:00:00,123.68,123.79,123.66,123.77,77102.0,122.2776,122.3863,122.2578,122.3666,77102.0
2024-06-06 11:10:00,123.77,123.84,123.69,123.84,97760.0,122.3666,122.4358,122.2875,122.4358,97760.0
2024-06-06 11:20:00,123.84,123.84,123.67,123.75,109656.0,122.4358,122.4358,122.2677,122.3468,109656.0
2024-06-06 11:30:00,123.75,123.84,123.73,123.8,66386.0,122.3468,122.4358,122.327,122.3962,66386.0
2024-06-06 11:40:00,123.79,123.9,123.74,123.84,86035.0,122.3863,122.4951,122.3369,122.4358,86035.0
2024-06-06 11:50:00,123.84,124.03,123.82,123.95,138862.0,122.4358,122.6236,122.416,122.5445,138862.0
2024-06-06 12:00:00,123.96,123.97,123.84,123.85,74617.0,122.5544,122.5643,122.4358,122.4456,74617.0
2024-06-06 12:10:00,123.86,123.91,123.74,123.85,90967.0,122.4555,122.505,122.3369,122.4456,90967.0
2024-06-06 12:20:00,123.86,123.92,123.68,123.79,73449.0,122.4555,122.5149,122.2776,122.3863,73449.0
2024-06-06 12:30:00,123.79,123.85,123.73,123.8,48818.0,122.3863,122.4456,122.327,122.3962,48818.0
2024-06-06 12:40:00,123.79,123.85,123.58,123.73,53293.0,122.3863,122.4456,122.1787,122.327,53293.0
2024-06-06 12:50:00,123.74,123.86,123.73,123.85,70444.0,122.3369,122.4555,122.327,122.4456,70444.0
2024-06-06 13:00:00,123.84,123.99,123.79,123.86,50208.0,122.4358,122.5841,122.3863,122.4555,50208.0
2024-06-06 13:10:00,123.87,123.96,123.81,123.91,52585.0,122.4654,122.5544,122.4061,122.505,52585.0
2024-06-06 13:20:00,123.91,123.99,123.82,123.95,37817.0,122.505,122.5841,122.416,122.5445,37817.0
2024-06-06 13:30:00,123.95,123.98,123.86,123.96,48865.0,122.5445,122.5742,122.4555,122.5544,48865.0
2024-06-06 13:40:00,123.96,124.0,123.87,123.98,50374.0,122.5544,122.5939,122.4654,122.5742,50374.0
2024-06-06 13:50:00,123.99,124.27,123.99,124.24,95753.0,122.5841,122.8609,122.5841,122.8312,95753.0
2024-06-06 14:00:00,124.24,124.25,123.84,123.84,57413.0,122.8312,122.8411,122.4358,122.4358,57413.0
2024-06-06 14:10:00,123.85,123.85,123.53,123.61,56509.0,122.4456,122.4456,122.1293,122.2084,56509.0
2024-06-06 14:20:00,123.62,123.67,123.51,123.61,136596.0,122.2183,122.2677,122.1095,122.2084,136596.0
2024-06-06 14:30:00,123.6,123.71,123.5,123.65,70852.0,122.1985,122.3072,122.0996,122.2479,70852.0
2024-06-06 14:40:00,123.66,123.77,123.63,123.72,60578.0,122.2578,122.3666,122.2281,122.3171,60578.0
2024-06-06 14:50:00,123.73,123.82,123.67,123.76,70225.0,122.327,122.416,122.2677,122.3567,70225.0
2024-06-06 15:00:00,123.75,123.95,123.73,123.92,60310.0,122.3468,122.5445,122.327,122.5149,60310.0
2024-06-06 15:10:00,123.92,123.94,123.67,123.69,110455.0,122.5149,122.5346,122.2677,122.2875,110455.0
2024-06-06 15:20:00,123.69,123.77,123.63,123.69,105228.0,122.2875,122.3666,122.2281,122.2875,105228.0
2024-06-06 15:30:00,123.69,123.86,123.63,123.72,162734.0,122.2875,122.4555,122.2281,122.3171,162734.0
2024-06-06 15:40:00,123.72,123.72,123.37,123.38,172739.0,122.3171,122.3171,121.9711,121.981,172739.0
2024-06-06 15:50:00,123.38,123.57,123.26,123.57,646053.0,121.981,122.1688,121.8623,122.1688,646053.0
2024-06-07 09:30:00,124.21,124.72,123.69,123.73,415206.0,122.8016,123.3058,122.2875,122.327,415206.0
2024-06-07 09:40:00,123.73,124.18,123.46,124.13,142615.0,122.327,122.7719,122.0601,122.7225,142615.0
2024-06-07 09:50:00,124.15,124.16,123.29,123.57,110943.0,122.7422,122.7521,121.892,122.1688,110943.0
2024-06-07 10:00:00,123.53,123.57,123.27,123.41,183804.0,122.1293,122.1688,121.8722,122.0106,183804.0
2024-06-07 10:10:00,123.42,123.89,123.31,123.84,131121.0,122.0205,122.4852,121.9118,122.4358,131121.0
2024-06-07 10:20:00,123.84,124.06,123.74,123.99,122715.0,122.4358,122.6533,122.3369,122.5841,122715.0
2024-06-07 10:30:00,123.98,124.01,123.74,123.88,102595.0,122.5742,122.6038,122.3369,122.4753,102595.0
2024-06-07 10:40:00,123.89,124.08,123.89,123.98,126632.0,122.4852,122.673,122.4852,122.5742,126632.0
2024-06-07 10:50:00,123.97,123.97,123.69,123.79,73942.0,122.5643,122.5643,122.2875,122.3863,73942.0
2024-06-07 11:00:00,123.79,123.79,123.52,123.73,54913.0,122.3863,122.3863,122.1194,122.327,54913.0
2024-06-07 11:10:00,123.74,123.82,123.69,123.76,40066.0,122.3369,122.416,122.2875,122.3567,40066.0
2024-06-07 11:20:00,123.78,124.01,123.74,124.0,64391.0,122.3764,122.6038,122.3369,122.5939,64391.0
2024-06-07 11:30:00,124.02,124.13,123.93,123.95,42908.0,122.6137,122.7225,122.5247,122.5445,42908.0
2024-06-07 11:40:00,123.97,124.01,123.87,123.97,36518.0,122.5643,122.6038,122.4654,122.5643,36518.0
2024-06-07 11:50:00,123.99,124.04,123.94,123.98,79035.0,122.5841,122.6335,122.5346,122.5742,79035.0
2024-06-07 12:00:00,123.98,124.15,123.89,124.09,101509.0,122.5742,122.7422,122.4852,122.6829,101509.0
2024-06-07 12:10:00,124.1,124.13,123.98,124.04,101662.0,122.6928,122.7225,122.5742,122.6335,101662.0
2024-06-07 12:20:00,124.03,124.2,123.99,124.19,59221.0,122.6236,122.7917,122.5841,122.7818,59221.0
2024-06-07 12:30:00,124.19,124.25,124.02,124.03,86004.0,122.7818,122.8411,122.6137,122.6236,86004.0
2024-06-07 12:40:00,124.04,124.1,123.95,124.1,195950.0,122.6335,122.6928,122.5445,122.6928,195950.0
2024-06-07 12:50:00,124.1,124.38,124.08,124.38,225229.0,122.6928,122.9696,122.673,122.9696,225229.0
2024-06-07 13:00:00,124.37,124.7,124.31,124.6,224116.0,122.9597,123.286,122.9004,123.1871,224116.0
2024-06-07 13:10:00,124.6,124.92,124.57,124.92,385458.0,123.1871,123.5035,123.1575,123.5035,385458.0
2024-06-07 13:20:00,124.91,125.04,124.82,125.0,269734.0,123.4936,123.6222,123.4046,123.5826,269734.0
2024-06-07 13:30:00,125.0,125.1,124.87,125.05,250720.0,123.5826,123.6815,123.4541,123.632,250720.0
2024-06-07 13:40:00,125.05,125.24,124.97,125.17,142447.0,123.632,123.8199,123.5529,123.7507,142447.0
2024-06-07 13:50:00,125.16,125.35,125.11,125.33,158809.0,123.7408,123.9286,123.6914,123.9089,158809.0
2024-06-07 14:00:00,125.31,125.33,124.89,125.01,295944.0,123.8891,123.9089,123.4739,123.5925,295944.0
2024-06-07 14:10:00,124.99,125.04,124.75,124.9,247529.0,123.5727,123.6222,123.3354,123.4837,247529.0
2024-06-07 14:20:00,124.88,125.18,124.88,125.09,176867.0,123.464,123.7606,123.464,123.6716,176867.0
2024-06-07 14:30:00,125.09,125.18,125.06,125.14,78602.0,123.6716,123.7606,123.6419,123.721,78602.0
2024-06-07 14:40:00,125.14,125.16,124.96,125.04,68425.0,123.721,123.7408,123.5431,123.6222,68425.0
2024-06-07 14:50:00,125.04,125.28,125.03,125.25,229916.0,123.6222,123.8594,123.6123,123.8298,229916.0
2024-06-07 15:00:00,125.25,125.41,125.19,125.34,349505.0,123.8298,123.988,123.7705,123.9188,349505.0
2024-06-07 15:10:00,125.34,125.53,125.28,125.34,338440.0,123.9188,124.1066,123.8594,123.9188,338440.0
2024-06-07 15:20:00,125.34,125.54,125.23,125.48,250385.0,123.9188,124.1165,123.81,124.0572,250385.0
2024-06-07 15:30:00,125.47,125.84,125.46,125.76,483969.0,124.0473,124.4131,124.0374,124.334,483969.0
2024-06-07 15:40:00,125.77,125.81,125.48,125.58,478962.0,124.3439,124.3834,124.0572,124.156,478962.0
2024-06-07 15:50:00,125.57,126.22,125.25,125.9,1386379.0,124.1461,124.7888,123.8298,124.4724,1386379.0
2024-06-10 09:30:00,125.73,126.95,125.58,126.42,507837.0,124.3043,125.5105,124.156,124.9865,507837.0
2024-06-10 09:40:00,126.44,126.53,125.89,126.22,201583.0,125.0063,125.0953,124.4625,124.7888,201583.0
2024-06-10 09:50:00,126.2,126.25,125.55,125.61,444471.0,124.769,124.8184,124.1264,124.1857,444471.0
2024-06-10 10:00:00,125.65,126.05,125.56,125.91,308022.0,124.2252,124.6207,124.1363,124.4823,308022.0
2024-06-10 10:10:00,125.9,126.12,125.85,125.99,250613.0,124.4724,124.6899,124.423,124.5614,250613.0
2024-06-10 10:20:00,125.99,126.18,125.92,126.15,236721.0,124.5614,124.7492,124.4922,124.7196,236721.0
2024-06-10 10:30:00,126.17,126.26,125.6,125.86,185496.0,124.7393,124.8283,124.1758,124.4329,185496.0
2024-06-10 10:40:00,125.86,125.99,125.74,125.96,134258.0,124.4329,124.5614,124.3142,124.5317,134258.0
2024-06-10 10:50:00,125.96,126.07,125.93,125.97,125330.0,124.5317,124.6405,124.5021,124.5416,125330.0
2024-06-10 11:00:00,125.98,126.02,125.76,125.88,112837.0,124.5515,124.591,124.334,124.4526,112837.0
2024-06-10 11:10:00,125.87,126.07,125.86,126.0,163807.0,124.4427,124.6405,124.4329,124.5713,163807.0
2024-06-10 11:20:00,126.02,126.08,125.99,126.03,87546.0,124.591,124.6504,124.5614,124.6009,87546.0
2024-06-10 11:30:00,126.04,126.2,126.02,126.11,101046.0,124.6108,124.769,124.591,124.68,101046.0
2024-06-10 11:40:00,126.11,126.22,126.09,126.21,99270.0,124.68,124.7888,124.6602,124.7789,99270.0
2024-06-10 11:50:00,126.22,126.26,126.11,126.18,131490.0,124.7888,124.8283,124.68,124.7492,131490.0
2024-06-10 12:00:00,126.18,126.24,126.17,126.21,107405.0,124.7492,124.8085,124.7393,124.7789,107405.0
2024-06-10 12:10:00,126.21,126.3,126.17,126.2,84644.0,124.7789,124.8679,124.7393,124.769,84644.0
2024-06-10 12:20:00,126.2,126.22,125.55,125.63,100629.0,124.769,124.7888,124.1264,124.2055,100629.0
2024-06-10 12:30:00,125.64,125.64,124.86,124.9,109307.0,124.2153,124.2153,123.4442,123.4837,109307.0
2024-06-10 12:40:00,124.91,124.92,124.65,124.7,148291.0,123.4936,123.5035,123.2366,123.286,148291.0
2024-06-10 12:50:00,124.69,124.81,124.38,124.53,86647.0,123.2761,123.3948,122.9696,123.1179,86647.0
2024-06-10 13:00:00,124.53,124.61,124.27,124.27,119375.0,123.1179,123.197,122.8609,122.8609,119375.0
2024-06-10 13:10:00,124.28,124.34,124.05,124.09,132660.0,122.8708,122.9301,122.6434,122.6829,132660.0
2024-06-10 13:20:00,124.08,124.35,124.06,124.35,107346.0,122.673,122.94,122.6533,122.94,107346.0
2024-06-10 13:30:00,124.34,124.5,124.22,124.34,132856.0,122.9301,123.0883,122.8115,122.9301,132856.0
2024-06-10 13:40:00,124.33,124.59,124.25,124.5,124864.0,122.9202,123.1773,122.8411,123.0883,124864.0
2024-06-10 13:50:00,124.51,124.52,124.23,124.31,99277.0,123.0982,123.108,122.8213,122.9004,99277.0
2024-06-10 14:00:00,124.32,124.74,124.28,124.31,84421.0,122.9103,123.3256,122.8708,122.9004,84421.0
2024-06-10 14:10:00,124.29,124.35,124.13,124.18,90023.0,122.8807,122.94,122.7225,122.7719,90023.0
2024-06-10 14:20:00,124.19,124.48,124.09,124.19,151070.0,122.7818,123.0685,122.6829,122.7818,151070.0
2024-06-10 14:30:00,124.19,124.4,124.13,124.3,84418.0,122.7818,122.9894,122.7225,122.8905,84418.0
2024-06-10 14:40:00,124.3,124.5,124.23,124.41,118548.0,122.8905,123.0883,122.8213,122.9993,118548.0
2024-06-10 14:50:00,124.41,124.76,124.4,124.71,110950.0,122.9993,123.3453,122.9894,123.2959,110950.0
2024-06-10 15:00:00,124.72,124.99,124.71,124.92,161185.0,123.3058,123.5727,123.2959,123.5035,161185.0
2024-06-10 15:10:00,124.92,125.04,124.84,124.98,111881.0,123.5035,123.6222,123.4244,123.5628,111881.0
2024-06-10 15:20:00,124.99,125.03,124.8,124.95,112908.0,123.5727,123.6123,123.3849,123.5332,112908.0
2024-06-10 15:30:00,124.98,125.07,124.71,124.8,116380.0,123.5628,123.6518,123.2959,123.3849,116380.0
2024-06-10 15:40:00,124.81,124.87,124.56,124.57,217723.0,123.3948,123.4541,123.1476,123.1575,217723.0
2024-06-10 15:50:00,124.56,124.7,124.33,124.52,766572.0,123.1476,123.286,122.9202,123.108,766572.0
2024-06-11 09:30:00,124.05,124.2,122.68,122.92,318840.0,122.6434,122.7917,121.2889,121.5262,318840.0
2024-06-11 09:40:00,122.9,123.01,122.29,122.9,358313.0,121.5064,121.6152,120.9033,121.5064,358313.0
2024-06-11 09:50:00,122.9,123.29,122.78,123.19,184193.0,121.5064,121.892,121.3878,121.7931,184193.0
2024-06-11 10:00:00,123.2,123.74,123.08,123.27,287617.0,121.803,122.3369,121.6844,121.8722,287617.0
2024-06-11 10:10:00,123.25,123.43,123.05,123.06,181635.0,121.8524,122.0304,121.6547,121.6646,181635.0
2024-06-11 10:20:00,123.06,123.65,123.04,123.65,130096.0,121.6646,122.2479,121.6448,122.2479,130096.0
2024-06-11 10:30:00,123.63,123.93,123.6,123.82,198623.0,122.2281,122.5247,122.1985,122.416,198623.0
2024-06-11 10:40:00,123.82,124.1,123.69,123.98,161442.0,122.416,122.6928,122.2875,122.5742,161442.0
2024-06-11 10:50:00,123.98,123.98,123.6,123.74,161065.0,122.5742,122.5742,122.1985,122.3369,161065.0
2024-06-11 11:00:00,123.76,123.94,123.65,123.87,112666.0,122.3567,122.5346,122.2479,122.4654,112666.0
2024-06-11 11:10:00,123.88,124.12,123.84,123.93,122837.0,122.4753,122.7126,122.4358,122.5247,122837.0
2024-06-11 11:20:00,123.93,124.17,123.92,124.12,162528.0,122.5247,122.762,122.5149,122.7126,162528.0
2024-06-11 11:30:00,124.13,124.29,124.06,124.06,120308.0,122.7225,122.8807,122.6533,122.6533,120308.0
2024-06-11 11:40:00,124.06,124.21,123.9,124.08,107592.0,122.6533,122.8016,122.4951,122.673,107592.0
2024-06-11 11:50:00,124.06,124.23,123.9,123.92,136711.0,122.6533,122.8213,122.4951,122.5149,136711.0
2024-06-11 12:00:00,123.89,123.93,123.73,123.76,125245.0,122.4852,122.5247,122.327,122.3567,125245.0
2024-06-11 12:10:00,123.75,123.97,123.69,123.92,119640.0,122.3468,122.5643,122.2875,122.5149,119640.0
2024-06-11 12:20:00,123.92,124.02,123.78,123.92,150446.0,122.5149,122.6137,122.3764,122.5149,150446.0
2024-06-11 12:30:00,123.9,124.03,123.86,123.95,114683.0,122.4951,122.6236,122.4555,122.5445,114683.0
2024-06-11 12:40:00,123.94,124.08,123.89,124.03,113090.0,122.5346,122.673,122.4852,122.6236,113090.0
2024-06-11 12:50:00,124.02,124.14,124.02,124.08,122389.0,122.6137,122.7324,122.6137,122.673,122389.0
2024-06-11 13:00:00,124.07,124.33,124.06,124.26,147060.0,122.6632,122.9202,122.6533,122.851,147060.0
2024-06-11 13:10:00,124.26,124.38,124.24,124.3,110334.0,122.851,122.9696,122.8312,122.8905,110334.0
2024-06-11 13:20:00,124.31,124.38,124.21,124.35,100350.0,122.9004,122.9696,122.8016,122.94,100350.0
2024-06-11 13:30:00,124.35,124.5,124.27,124.42,118438.0,122.94,123.0883,122.8609,123.0092,118438.0
2024-06-11 13:40:00,124.45,124.53,124.36,124.46,90427.0,123.0388,123.1179,122.9499,123.0487,90427.0
2024-06-11 13:50:00,124.45,124.53,124.41,124.48,149310.0,123.0388,123.1179,122.9993,123.0685,149310.0
2024-06-11 14:00:00,124.48,124.59,124.45,124.55,224943.0,123.0685,123.1773,123.0388,123.1377,224943.0
2024-06-11 14:10:00,124.54,124.8,124.53,124.77,133698.0,123.1278,123.3849,123.1179,123.3552,133698.0
2024-06-11 14:20:00,124.76,124.83,124.65,124.73,125589.0,123.3453,123.4145,123.2366,123.3157,125589.0
2024-06-11 14:30:00,124.75,124.76,124.49,124.54,155431.0,123.3354,123.3453,123.0784,123.1278,155431.0
2024-06-11 14:40:00,124.53,124.63,124.36,124.36,210195.0,123.1179,123.2168,122.9499,122.9499,210195.0
2024-06-11 14:50:00,124.35,124.45,124.04,124.06,207146.0,122.94,123.0388,122.6335,122.6533,207146.0
2024-06-11 15:00:00,124.05,124.2,123.93,123.94,225585.0,122.6434,122.7917,122.5247,122.5346,225585.0
2024-06-11 15:10:00,123.94,124.19,123.89,124.11,198373.0,122.5346,122.7818,122.4852,122.7027,198373.0
2024-06-11 15:20:00,124.11,124.48,124.09,124.41,296170.0,122.7027,123.0685,122.6829,122.9993,296170.0
2024-06-11 15:30:00,124.41,124.58,124.34,124.52,313942.0,122.9993,123.1674,122.9301,123.108,313942.0
2024-06-11 15:40:00,124.53,124.56,123.93,123.93,454807.0,123.1179,123.1476,122.5247,122.5247,454807.0
2024-06-11 15:50:00,123.93,124.02,123.61,123.89,1292316.0,122.5247,122.6137,122.2084,122.4852,1292316.0
2024-06-12 09:30:00,134.69,139.6,133.96,138.46,4598942.0,133.1627,138.0171,132.441,136.89,4598942.0
2024-06-12 09:40:00,138.4,138.76,136.89,137.99,2191590.0,136.8307,137.1866,135.3378,136.4253,2191590.0
2024-06-12 09:50:00,138.0,139.7,137.7,139.33,1574965.0,136.4352,138.1159,136.1386,137.7501,1574965.0
2024-06-12 10:00:00,139.39,139.9,139.08,139.38,1058964.0,137.8094,138.3137,137.503,137.7995,1058964.0
2024-06-12 10:10:00,139.4,139.6,138.29,138.78,992316.0,137.8193,138.0171,136.7219,137.2064,992316.0
2024-06-12 10:20:00,138.78,139.35,138.22,138.29,1297281.0,137.2064,137.7699,136.6527,136.7219,1297281.0
2024-06-12 10:30:00,138.31,138.41,137.25,138.2,928557.0,136.7417,136.8405,135.6937,136.6329,928557.0
2024-06-12 10:40:00,138.23,138.38,137.07,137.14,751433.0,136.6626,136.8109,135.5157,135.5849,751433.0
2024-06-12 10:50:00,137.13,137.18,135.58,136.85,1214790.0,135.5751,135.6245,134.0426,135.2982,1214790.0
2024-06-12 11:00:00,136.88,137.98,136.26,137.95,754914.0,135.3279,136.4154,134.7149,136.3858,754914.0
2024-06-12 11:10:00,137.94,138.24,137.23,137.45,529163.0,136.3759,136.6725,135.6739,135.8914,529163.0
2024-06-12 11:20:00,137.42,137.51,136.6,136.94,346625.0,135.8618,135.9508,135.0511,135.3872,346625.0
2024-06-12 11:30:00,136.92,137.45,136.61,137.28,371379.0,135.3674,135.8914,135.061,135.7234,371379.0
2024-06-12 11:40:00,137.29,138.22,137.22,138.18,327864.0,135.7332,136.6527,135.664,136.6132,327864.0
2024-06-12 11:50:00,138.19,138.24,137.75,138.07,419732.0,136.623,136.6725,136.188,136.5044,419732.0
2024-06-12 12:00:00,138.05,138.85,137.89,138.68,519285.0,136.4846,137.2756,136.3264,137.1075,519285.0
2024-06-12 12:10:00,138.68,139.49,138.65,139.35,497976.0,137.1075,137.9083,137.0778,137.7699,497976.0
2024-06-12 12:20:00,139.36,139.65,138.91,139.64,607004.0,137.7798,138.0665,137.3349,138.0566,607004.0
2024-06-12 12:30:00,139.66,139.68,138.79,139.11,473118.0,138.0764,138.0961,137.2162,137.5326,473118.0
2024-06-12 12:40:00,139.1,139.38,138.57,138.59,335947.0,137.5227,137.7995,136.9987,137.0185,335947.0
2024-06-12 12:50:00,138.59,139.13,138.58,139.0,217675.0,137.0185,137.5524,137.0086,137.4239,217675.0
2024-06-12 13:00:00,138.99,139.14,138.59,138.93,279000.0,137.414,137.5623,137.0185,137.3547,279000.0
2024-06-12 13:10:00,138.94,139.51,138.76,139.49,390649.0,137.3645,137.9281,137.1866,137.9083,390649.0
2024-06-12 13:20:00,139.48,139.68,139.23,139.29,346954.0,137.8984,138.0961,137.6512,137.7106,346954.0
2024-06-12 13:30:00,139.28,139.36,138.88,139.3,357987.0,137.7007,137.7798,137.3052,137.7205,357987.0
2024-06-12 13:40:00,139.31,139.31,138.7,138.96,297404.0,137.7303,137.7303,137.1273,137.3843,297404.0
2024-06-12 13:50:00,138.99,139.3,138.88,139.25,267112.0,137.414,137.7205,137.3052,137.671,267112.0
2024-06-12 14:00:00,139.24,140.36,138.84,140.03,1206974.0,137.6611,138.7684,137.2657,138.4422,1206974.0
2024-06-12 14:10:00,140.05,140.32,139.76,140.11,485219.0,138.462,138.7289,138.1752,138.5213,485219.0
2024-06-12 14:20:00,140.13,140.23,139.22,139.43,414427.0,138.541,138.6399,137.6414,137.849,414427.0
2024-06-12 14:30:00,139.45,139.65,139.07,139.65,414576.0,137.8688,138.0665,137.4931,138.0665,414576.0
2024-06-12 14:40:00,139.68,139.73,139.17,139.21,236279.0,138.0961,138.1456,137.5919,137.6315,236279.0
2024-06-12 14:50:00,139.22,139.89,139.21,139.84,350475.0,137.6414,138.3038,137.6315,138.2543,350475.0
2024-06-12 15:00:00,139.85,140.3,139.78,140.19,531048.0,138.2642,138.7091,138.195,138.6004,531048.0
2024-06-12 15:10:00,140.2,140.63,140.1,140.61,561385.0,138.6103,139.0354,138.5114,139.0156,561385.0
2024-06-12 15:20:00,140.59,140.67,140.05,140.44,662655.0,138.9958,139.0749,138.462,138.8475,662655.0
2024-06-12 15:30:00,140.48,140.81,139.46,140.5,1147896.0,138.8871,139.2133,137.8786,138.9068,1147896.0
2024-06-12 15:40:00,140.49,140.96,140.44,140.92,784774.0,138.897,139.3616,138.8475,139.3221,784774.0
2024-06-12 15:50:00,140.9,140.92,140.19,140.35,2245448.0,139.3023,139.3221,138.6004,138.7585,2245448.0
2024-06-13 09:30:00,140.43,142.4,140.23,141.27,956623.0,138.8376,140.7853,138.6399,139.6681,956623.0
2024-06-13 09:40:00,141.27,141.75,139.15,139.17,514973.0,139.6681,140.1427,137.5722,137.5919,514973.0
2024-06-13 09:50:00,139.17,139.94,138.77,139.92,428939.0,137.5919,138.3532,137.1965,138.3334,428939.0
2024-06-13 10:00:00,139.9,140.54,139.42,140.51,355333.0,138.3137,138.9464,137.8391,138.9167,355333.0
2024-06-13 10:10:00,140.49,140.74,139.96,140.15,406935.0,138.897,139.1441,138.373,138.5608,406935.0
2024-06-13 10:20:00,140.2,140.73,139.86,140.69,314481.0,138.6103,139.1342,138.2741,139.0947,314481.0
2024-06-13 10:30:00,140.7,141.3,140.68,141.16,386213.0,139.1046,139.6978,139.0848,139.5594,386213.0
2024-06-13 10:40:00,141.15,141.24,140.59,141.09,283868.0,139.5495,139.6385,138.9958,139.4902,283868.0
2024-06-13 10:50:00,141.08,141.08,140.6,140.72,179754.0,139.4803,139.4803,139.0057,139.1244,179754.0
2024-06-13 11:00:00,140.73,140.93,140.24,140.57,205372.0,139.1342,139.332,138.6498,138.9761,205372.0
2024-06-13 11:10:00,140.56,140.83,140.53,140.82,169391.0,138.9662,139.2331,138.9365,139.2232,169391.0
2024-06-13 11:20:00,140.81,141.24,140.69,141.19,167499.0,139.2133,139.6385,139.0947,139.589,167499.0
2024-06-13 11:30:00,141.19,141.62,141.03,141.62,224148.0,139.589,140.0141,139.4308,140.0141,224148.0
2024-06-13 11:40:00,141.62,141.69,140.79,141.2,400026.0,140.0141,140.0834,139.1936,139.5989,400026.0
2024-06-13 11:50:00,141.19,141.21,140.77,141.03,223748.0,139.589,139.6088,139.1738,139.4308,223748.0
2024-06-13 12:00:00,141.05,141.14,140.57,140.63,214154.0,139.4506,139.5396,138.9761,139.0354,214154.0
2024-06-13 12:10:00,140.62,140.84,140.24,140.34,232306.0,139.0255,139.243,138.6498,138.7487,232306.0
2024-06-13 12:20:00,140.34,140.41,139.85,140.18,245929.0,138.7487,138.8179,138.2642,138.5905,245929.0
2024-06-13 12:30:00,140.16,140.18,139.75,140.06,166921.0,138.5707,138.5905,138.1654,138.4718,166921.0
2024-06-13 12:40:00,140.07,140.14,139.75,140.01,110912.0,138.4817,138.5509,138.1654,138.4224,110912.0
2024-06-13 12:50:00,139.99,140.0,139.47,139.73,161749.0,138.4026,138.4125,137.8885,138.1456,161749.0
2024-06-13 13:00:00,139.72,139.84,139.23,139.27,224817.0,138.1357,138.2543,137.6512,137.6908,224817.0
2024-06-13 13:10:00,139.27,139.66,139.17,139.59,180277.0,137.6908,138.0764,137.5919,138.0072,180277.0
2024-06-13 13:20:00,139.58,139.97,139.4,139.78,134731.0,137.9973,138.3829,137.8193,138.195,134731.0
2024-06-13 13:30:00,139.79,139.93,139.35,139.51,133195.0,138.2049,138.3433,137.7699,137.9281,133195.0
2024-06-13 13:40:00,139.53,139.65,139.38,139.48,111131.0,137.9478,138.0665,137.7995,137.8984,111131.0
2024-06-13 13:50:00,139.47,139.68,139.4,139.43,166511.0,137.8885,138.0961,137.8193,137.849,166511.0
2024-06-13 14:00:00,139.44,139.59,139.03,139.59,150557.0,137.8589,138.0072,137.4535,138.0072,150557.0
2024-06-13 14:10:00,139.6,139.76,139.43,139.59,118597.0,138.0171,138.1752,137.849,138.0072,118597.0
2024-06-13 14:20:00,139.59,139.8,139.5,139.64,126402.0,138.0072,138.2148,137.9182,138.0566,126402.0
2024-06-13 14:30:00,139.65,139.86,139.21,139.27,118539.0,138.0665,138.2741,137.6315,137.6908,118539.0
2024-06-13 14:40:00,139.27,139.42,139.07,139.23,166563.0,137.6908,137.8391,137.4931,137.6512,166563.0
2024-06-13 14:50:00,139.24,139.59,139.22,139.52,183830.0,137.6611,138.0072,137.6414,137.938,183830.0
2024-06-13 15:00:00,139.51,139.93,139.47,139.75,158774.0,137.9281,138.3433,137.8885,138.1654,158774.0
2024-06-13 15:10:00,139.74,139.82,139.6,139.75,111416.0,138.1555,138.2346,138.0171,138.1654,111416.0
2024-06-13 15:20:00,139.76,139.88,139.6,139.81,153983.0,138.1752,138.2939,138.0171,138.2247,153983.0
2024-06-13 15:30:00,139.81,139.84,139.53,139.66,173544.0,138.2247,138.2543,137.9478,138.0764,173544.0
2024-06-13 15:40:00,139.67,139.92,139.57,139.71,198846.0,138.0863,138.3334,137.9874,138.1258,198846.0
2024-06-13 15:50:00,139.71,139.89,139.49,139.74,722579.0,138.1258,138.3038,137.9083,138.1555,722579.0
2024-06-14 09:30:00,139.26,139.47,137.67,138.71,827281.0,137.6809,137.8885,136.1089,137.1371,827281.0
2024-06-14 09:40:00,138.67,138.85,138.24,138.75,201509.0,137.0976,137.2756,136.6725,137.1767,201509.0
2024-06-14 09:50:00,138.72,138.72,138.0,138.16,221043.0,137.147,137.147,136.4352,136.5934,221043.0
2024-06-14 10:00:00,138.16,138.52,137.94,138.05,235588.0,136.5934,136.9493,136.3759,136.4846,235588.0
2024-06-14 10:10:00,138.04,139.7,137.93,139.27,380712.0,136.4747,138.1159,136.366,137.6908,380712.0
2024-06-14 10:20:00,139.25,139.26,137.89,138.0,331524.0,137.671,137.6809,136.3264,136.4352,331524.0
2024-06-14 10:30:00,138.07,138.1,137.39,137.39,253203.0,136.5044,136.5341,135.8321,135.8321,253203.0
2024-06-14 10:40:00,137.41,137.83,137.38,137.7,163793.0,135.8519,136.2671,135.8222,136.1386,163793.0
2024-06-14 10:50:00,137.7,137.94,137.63,137.93,109156.0,136.1386,136.3759,136.0694,136.366,109156.0
2024-06-14 11:00:00,137.91,137.91,137.4,137.45,109610.0,136.3462,136.3462,135.842,135.8914,109610.0
2024-06-14 11:10:00,137.46,137.75,137.45,137.73,91826.0,135.9013,136.188,135.8914,136.1683,91826.0
2024-06-14 11:20:00,137.72,137.76,137.43,137.46,86651.0,136.1584,136.1979,135.8717,135.9013,86651.0
2024-06-14 11:30:00,137.48,137.85,137.42,137.82,111072.0,135.9211,136.2869,135.8618,136.2572,111072.0
2024-06-14 11:40:00,137.82,137.87,137.48,137.56,105209.0,136.2572,136.3067,135.9211,136.0002,105209.0
2024-06-14 11:50:00,137.56,137.88,137.51,137.88,149141.0,136.0002,136.3166,135.9508,136.3166,149141.0
2024-06-14 12:00:00,137.89,138.25,137.77,137.9,169587.0,136.3264,136.6824,136.2078,136.3363,169587.0
2024-06-14 12:10:00,137.88,138.04,137.75,138.01,167335.0,136.3166,136.4747,136.188,136.4451,167335.0
2024-06-14 12:20:00,138.02,138.29,137.92,138.05,124596.0,136.455,136.7219,136.3561,136.4846,124596.0
2024-06-14 12:30:00,138.05,138.47,138.0,138.4,129319.0,136.4846,136.8999,136.4352,136.8307,129319.0
2024-06-14 12:40:00,138.4,138.44,138.2,138.34,111728.0,136.8307,136.8702,136.6329,136.7713,111728.0
2024-06-14 12:50:00,138.34,138.41,138.21,138.3,73627.0,136.7713,136.8405,136.6428,136.7318,73627.0
2024-06-14 13:00:00,138.29,138.34,138.13,138.23,56769.0,136.7219,136.7713,136.5637,136.6626,56769.0
2024-06-14 13:10:00,138.22,138.48,138.19,138.45,72603.0,136.6527,136.9098,136.623,136.8801,72603.0
2024-06-14 13:20:00,138.46,138.78,138.38,138.66,121010.0,136.89,137.2064,136.8109,137.0877,121010.0
2024-06-14 13:30:00,138.66,139.44,138.65,139.44,146058.0,137.0877,137.8589,137.0778,137.8589,146058.0
2024-06-14 13:40:00,139.43,139.67,139.29,139.55,143504.0,137.849,138.0863,137.7106,137.9676,143504.0
2024-06-14 13:50:00,139.56,139.64,139.2,139.28,131879.0,137.9775,138.0566,137.6216,137.7007,131879.0
2024-06-14 14:00:00,139.27,139.56,139.2,139.32,139293.0,137.6908,137.9775,137.6216,137.7402,139293.0
2024-06-14 14:10:00,139.33,139.7,139.29,139.69,84082.0,137.7501,138.1159,137.7106,138.106,84082.0
2024-06-14 14:20:00,139.7,139.81,139.64,139.71,101718.0,138.1159,138.2247,138.0566,138.1258,101718.0
2024-06-14 14:30:00,139.71,139.77,139.2,139.2,173628.0,138.1258,138.1851,137.6216,137.6216,173628.0
2024-06-14 14:40:00,139.2,139.21,138.43,138.75,164331.0,137.6216,137.6315,136.8603,137.1767,164331.0
2024-06-14 14:50:00,138.75,138.92,138.4,138.47,186876.0,137.1767,137.3448,136.8307,136.8999,186876.0
2024-06-14 15:00:00,138.45,138.52,138.16,138.18,140686.0,136.8801,136.9493,136.5934,136.6132,140686.0
2024-06-14 15:10:00,138.17,138.36,138.09,138.12,143261.0,136.6033,136.7911,136.5242,136.5538,143261.0
2024-06-14 15:20:00,138.11,138.29,138.01,138.06,121707.0,136.5439,136.7219,136.4451,136.4945,121707.0
2024-06-14 15:30:00,138.06,138.37,137.99,138.13,144102.0,136.4945,136.801,136.4253,136.5637,144102.0
2024-06-14 15:40:00,138.12,138.16,137.84,137.95,222730.0,136.5538,136.5934,136.277,136.3858,222730.0
2024-06-14 15:50:00,137.93,138.12,137.7,138.09,629876.0,136.366,136.5538,136.1386,136.5242,629876.0
2024-06-17 09:30:00,138.8,139.46,138.25,138.8,390296.0,137.2261,137.8786,136.6824,137.2261,390296.0
2024-06-17 09:40:00,138.72,139.4,138.41,138.86,421652.0,137.147,137.8193,136.8405,137.2854,421652.0
2024-06-17 09:50:00,138.85,139.63,138.85,139.1,239291.0,137.2756,138.0467,137.2756,137.5227,239291.0
2024-06-17 10:00:00,139.09,139.13,138.79,138.81,102298.0,137.5128,137.5524,137.2162,137.236,102298.0
2024-06-17 10:10:00,138.81,139.11,138.71,138.96,230224.0,137.236,137.5326,137.1371,137.3843,230224.0
2024-06-17 10:20:00,139.0,139.74,138.96,139.57,239568.0,137.4239,138.1555,137.3843,137.9874,239568.0
2024-06-17 10:30:00,139.56,139.63,139.35,139.47,133891.0,137.9775,138.0467,137.7699,137.8885,133891.0
2024-06-17 10:40:00,139.49,139.81,139.18,139.22,320333.0,137.9083,138.2247,137.6018,137.6414,320333.0
2024-06-17 10:50:00,139.24,139.55,139.23,139.38,132252.0,137.6611,137.9676,137.6512,137.7995,132252.0
2024-06-17 11:00:00,139.33,139.47,139.14,139.25,38616.0,137.7501,137.8885,137.5623,137.671,38616.0
2024-06-17 11:10:00,139.24,139.48,139.15,139.41,76377.0,137.6611,137.8984,137.5722,137.8292,76377.0
2024-06-17 11:20:00,139.41,139.41,138.8,138.83,107351.0,137.8292,137.8292,137.2261,137.2558,107351.0
2024-06-17 11:30:00,138.81,138.93,138.67,138.76,92219.0,137.236,137.3547,137.0976,137.1866,92219.0
2024-06-17 11:40:00,138.78,139.11,138.73,139.05,74979.0,137.2064,137.5326,137.1569,137.4733,74979.0
2024-06-17 11:50:00,139.05,139.23,139.04,139.19,56464.0,137.4733,137.6512,137.4634,137.6117,56464.0
2024-06-17 12:00:00,139.19,139.29,139.01,139.12,107783.0,137.6117,137.7106,137.4337,137.5425,107783.0
2024-06-17 12:10:00,139.12,139.22,138.94,139.04,75186.0,137.5425,137.6414,137.3645,137.4634,75186.0
2024-06-17 12:20:00,139.03,139.21,139.02,139.15,43343.0,137.4535,137.6315,137.4436,137.5722,43343.0
2024-06-17 12:30:00,139.17,139.33,139.08,139.15,253325.0,137.5919,137.7501,137.503,137.5722,253325.0
2024-06-17 12:40:00,139.15,139.16,138.96,139.09,43229.0,137.5722,137.582,137.3843,137.5128,43229.0
2024-06-17 12:50:00,139.08,139.12,138.82,138.86,83810.0,137.503,137.5425,137.2459,137.2854,83810.0
2024-06-17 13:00:00,138.87,139.03,138.83,138.87,57506.0,137.2953,137.4535,137.2558,137.2953,57506.0
2024-06-17 13:10:00,138.87,139.24,138.85,139.22,140069.0,137.2953,137.6611,137.2756,137.6414,140069.0
2024-06-17 13:20:00,139.22,139.68,139.21,139.65,76062.0,137.6414,138.0961,137.6315,138.0665,76062.0
2024-06-17 13:30:00,139.67,140.12,139.67,139.94,217390.0,138.0863,138.5312,138.0863,138.3532,217390.0
2024-06-17 13:40:00,139.96,140.01,139.81,140.0,69054.0,138.373,138.4224,138.2247,138.4125,69054.0
2024-06-17 13:50:00,140.0,140.41,139.99,140.27,147527.0,138.4125,138.8179,138.4026,138.6795,147527.0
2024-06-17 14:00:00,140.27,140.82,140.27,140.66,144694.0,138.6795,139.2232,138.6795,139.065,144694.0
2024-06-17 14:10:00,140.66,140.76,140.44,140.58,91574.0,139.065,139.1639,138.8475,138.9859,91574.0
2024-06-17 14:20:00,140.58,140.75,140.44,140.75,88837.0,138.9859,139.154,138.8475,139.154,88837.0
2024-06-17 14:30:00,140.76,140.76,140.46,140.5,83088.0,139.1639,139.1639,138.8673,138.9068,83088.0
2024-06-17 14:40:00,140.5,140.6,140.35,140.5,102322.0,138.9068,139.0057,138.7585,138.9068,102322.0
2024-06-17 14:50:00,140.5,140.62,140.4,140.47,117196.0,138.9068,139.0255,138.808,138.8772,117196.0
2024-06-17 15:00:00,140.47,140.75,140.33,140.74,104461.0,138.8772,139.154,138.7388,139.1441,104461.0
2024-06-17 15:10:00,140.74,140.97,140.67,140.85,237441.0,139.1441,139.3715,139.0749,139.2529,237441.0
2024-06-17 15:20:00,140.85,140.98,140.72,140.87,167987.0,139.2529,139.3814,139.1244,139.2727,167987.0
2024-06-17 15:30:00,140.87,140.97,140.83,140.92,161736.0,139.2727,139.3715,139.2331,139.3221,161736.0
2024-06-17 15:40:00,140.92,141.28,140.9,141.24,230632.0,139.3221,139.678,139.3023,139.6385,230632.0
2024-06-17 15:50:00,141.23,141.44,141.07,141.35,638729.0,139.6286,139.8362,139.4704,139.7472,638729.0
2024-06-18 09:30:00,141.22,142.55,141.22,142.07,374846.0,139.6187,140.9336,139.6187,140.459,374846.0
2024-06-18 09:40:00,142.09,142.72,142.03,142.68,207878.0,140.4788,141.1017,140.4195,141.0621,207878.0
2024-06-18 09:50:00,142.69,143.14,142.59,142.83,298014.0,141.072,141.5169,140.9731,141.2104,298014.0
2024-06-18 10:00:00,142.85,143.48,142.76,143.46,229341.0,141.2302,141.8531,141.1412,141.8333,229341.0
2024-06-18 10:10:00,143.43,143.58,142.86,142.96,241473.0,141.8036,141.9519,141.2401,141.339,241473.0
2024-06-18 10:20:00,142.96,143.95,142.94,143.37,318018.0,141.339,142.3177,141.3192,141.7443,318018.0
2024-06-18 10:30:00,143.35,144.1,143.08,144.08,315580.0,141.7245,142.466,141.4576,142.4463,315580.0
2024-06-18 10:40:00,144.1,144.1,143.53,143.65,159810.0,142.466,142.466,141.9025,142.0211,159810.0
2024-06-18 10:50:00,143.64,143.85,143.19,143.34,152768.0,142.0112,142.2189,141.5663,141.7146,152768.0
2024-06-18 11:00:00,143.34,143.55,143.25,143.5,136001.0,141.7146,141.9223,141.6257,141.8728,136001.0
2024-06-18 11:10:00,143.51,143.57,142.77,143.26,226526.0,141.8827,141.942,141.1511,141.6356,226526.0
2024-06-18 11:20:00,143.27,143.62,143.17,143.56,81723.0,141.6454,141.9915,141.5466,141.9322,81723.0
2024-06-18 11:30:00,143.59,143.97,143.49,143.97,133757.0,141.9618,142.3375,141.8629,142.3375,133757.0
2024-06-18 11:40:00,143.99,144.49,143.98,144.48,336668.0,142.3573,142.8516,142.3474,142.8417,336668.0
2024-06-18 11:50:00,144.43,145.01,144.42,144.97,292279.0,142.7923,143.3657,142.7824,143.3262,292279.0
2024-06-18 12:00:00,144.97,145.06,144.62,144.78,191197.0,143.3262,143.4151,142.9801,143.1383,191197.0
2024-06-18 12:10:00,144.77,144.77,144.09,144.41,151261.0,143.1284,143.1284,142.4561,142.7725,151261.0
2024-06-18 12:20:00,144.4,144.46,143.84,143.91,137997.0,142.7626,142.8219,142.209,142.2782,137997.0
2024-06-18 12:30:00,143.89,144.24,143.87,144.16,121769.0,142.2584,142.6044,142.2386,142.5253,121769.0
2024-06-18 12:40:00,144.18,144.33,144.13,144.19,106527.0,142.5451,142.6934,142.4957,142.555,106527.0
2024-06-18 12:50:00,144.17,144.48,144.17,144.41,62938.0,142.5352,142.8417,142.5352,142.7725,62938.0
2024-06-18 13:00:00,144.39,144.54,144.18,144.53,75129.0,142.7527,142.901,142.5451,142.8912,75129.0
2024-06-18 13:10:00,144.51,144.72,144.45,144.68,69646.0,142.8714,143.079,142.8121,143.0395,69646.0
2024-06-18 13:20:00,144.71,144.91,144.66,144.85,109160.0,143.0691,143.2668,143.0197,143.2075,109160.0
2024-06-18 13:30:00,144.85,144.9,144.77,144.84,64425.0,143.2075,143.257,143.1284,143.1976,64425.0
2024-06-18 13:40:00,144.83,144.89,144.71,144.87,204232.0,143.1878,143.2471,143.0691,143.2273,204232.0
2024-06-18 13:50:00,144.88,144.93,144.75,144.79,78749.0,143.2372,143.2866,143.1087,143.1482,78749.0
2024-06-18 14:00:00,144.78,144.81,144.19,144.29,280648.0,143.1383,143.168,142.555,142.6539,280648.0
2024-06-18 14:10:00,144.28,144.36,144.05,144.27,142584.0,142.644,142.7231,142.4166,142.6341,142584.0
2024-06-18 14:20:00,144.26,144.32,143.96,144.16,180435.0,142.6242,142.6835,142.3276,142.5253,180435.0
2024-06-18 14:30:00,144.15,144.36,144.15,144.24,121444.0,142.5155,142.7231,142.5155,142.6044,121444.0
2024-06-18 14:40:00,144.25,144.27,144.0,144.05,115251.0,142.6143,142.6341,142.3672,142.4166,115251.0
2024-06-18 14:50:00,144.05,144.45,144.05,144.39,145462.0,142.4166,142.8121,142.4166,142.7527,145462.0
2024-06-18 15:00:00,144.38,144.54,144.34,144.54,127641.0,142.7429,142.901,142.7033,142.901,127641.0
2024-06-18 15:10:00,144.54,144.63,144.5,144.57,117634.0,142.901,142.99,142.8615,142.9307,117634.0
2024-06-18 15:20:00,144.58,144.69,144.53,144.66,103845.0,142.9406,143.0493,142.8912,143.0197,103845.0
2024-06-18 15:30:00,144.67,144.81,144.62,144.62,145756.0,143.0296,143.168,142.9801,142.9801,145756.0
2024-06-18 15:40:00,144.62,144.83,144.6,144.72,309579.0,142.9801,143.1878,142.9604,143.079,309579.0
2024-06-18 15:50:00,144.7,144.76,144.46,144.62,766453.0,143.0592,143.1185,142.8219,142.9801,766453.0
2024-06-20 09:30:00,145.32,145.32,144.4,144.45,534834.0,143.6722,143.6722,142.7626,142.8121,534834.0
2024-06-20 09:40:00,144.44,145.12,144.2,144.63,162276.0,142.8022,143.4745,142.5649,142.99,162276.0
2024-06-20 09:50:00,144.61,144.74,143.61,143.76,210092.0,142.9702,143.0988,141.9816,142.1299,210092.0
2024-06-20 10:00:00,143.78,144.13,143.5,143.94,347229.0,142.1497,142.4957,141.8728,142.3078,347229.0
2024-06-20 10:10:00,143.93,144.09,143.58,143.87,219328.0,142.298,142.4561,141.9519,142.2386,219328.0
2024-06-20 10:20:00,143.86,144.07,143.0,143.0,369375.0,142.2287,142.4364,141.3785,141.3785,369375.0
2024-06-20 10:30:00,143.0,143.96,142.93,143.96,188230.0,141.3785,142.3276,141.3093,142.3276,188230.0
2024-06-20 10:40:00,143.96,144.03,143.56,143.66,146753.0,142.3276,142.3968,141.9322,142.031,146753.0
2024-06-20 10:50:00,143.66,143.83,143.55,143.75,69220.0,142.031,142.1991,141.9223,142.12,69220.0
2024-06-20 11:00:00,143.74,143.86,143.57,143.63,97450.0,142.1101,142.2287,141.942,142.0014,97450.0
2024-06-20 11:10:00,143.63,143.64,143.32,143.5,93676.0,142.0014,142.0112,141.6949,141.8728,93676.0
2024-06-20 11:20:00,143.51,143.57,143.2,143.33,82894.0,141.8827,141.942,141.5762,141.7048,82894.0
2024-06-20 11:30:00,143.32,143.45,143.14,143.18,102540.0,141.6949,141.8234,141.5169,141.5565,102540.0
2024-06-20 11:40:00,143.18,143.3,143.07,143.21,92493.0,141.5565,141.6751,141.4477,141.5861,92493.0
2024-06-20 11:50:00,143.22,143.34,143.01,143.11,97901.0,141.596,141.7146,141.3884,141.4873,97901.0
2024-06-20 12:00:00,143.11,143.15,142.93,143.02,113341.0,141.4873,141.5268,141.3093,141.3983,113341.0
2024-06-20 12:10:00,143.03,143.11,142.92,143.06,67081.0,141.4082,141.4873,141.2994,141.4378,67081.0
2024-06-20 12:20:00,143.06,143.07,142.72,142.72,124773.0,141.4378,141.4477,141.1017,141.1017,124773.0
2024-06-20 12:30:00,142.72,142.78,142.42,142.69,154276.0,141.1017,141.161,140.8051,141.072,154276.0
2024-06-20 12:40:00,142.69,142.75,142.51,142.54,85922.0,141.072,141.1313,140.8941,140.9237,85922.0
2024-06-20 12:50:00,142.52,142.68,142.42,142.48,62531.0,140.9039,141.0621,140.8051,140.8644,62531.0
2024-06-20 13:00:00,142.48,142.53,142.11,142.11,68046.0,140.8644,140.9138,140.4986,140.4986,68046.0
2024-06-20 13:10:00,142.13,142.25,142.1,142.13,62298.0,140.5184,140.637,140.4887,140.5184,62298.0
2024-06-20 13:20:00,142.12,142.19,141.95,142.14,90176.0,140.5085,140.5777,140.3404,140.5283,90176.0
2024-06-20 13:30:00,142.14,142.48,142.14,142.46,83273.0,140.5283,140.8644,140.5283,140.8446,83273.0
2024-06-20 13:40:00,142.49,142.72,142.46,142.67,73983.0,140.8743,141.1017,140.8446,141.0522,73983.0
2024-06-20 13:50:00,142.68,142.99,142.67,142.99,88083.0,141.0621,141.3686,141.0522,141.3686,88083.0
2024-06-20 14:00:00,142.99,143.39,142.98,143.35,85562.0,141.3686,141.7641,141.3587,141.7245,85562.0
2024-06-20 14:10:00,143.36,143.51,143.31,143.48,72665.0,141.7344,141.8827,141.685,141.8531,72665.0
2024-06-20 14:20:00,143.45,143.51,143.31,143.37,66054.0,141.8234,141.8827,141.685,141.7443,66054.0
2024-06-20 14:30:00,143.38,143.53,143.34,143.5,98156.0,141.7542,141.9025,141.7146,141.8728,98156.0
2024-06-20 14:40:00,143.51,143.54,143.37,143.5,71959.0,141.8827,141.9124,141.7443,141.8728,71959.0
2024-06-20 14:50:00,143.49,143.49,143.01,143.15,137420.0,141.8629,141.8629,141.3884,141.5268,137420.0
2024-06-20 15:00:00,143.15,143.19,142.89,143.07,119220.0,141.5268,141.5663,141.2697,141.4477,119220.0
2024-06-20 15:10:00,143.09,143.32,143.07,143.27,88482.0,141.4675,141.6949,141.4477,141.6454,88482.0
2024-06-20 15:20:00,143.27,143.29,142.98,143.03,123837.0,141.6454,141.6652,141.3587,141.4082,123837.0
2024-06-20 15:30:00,143.04,143.18,142.91,143.08,126077.0,141.418,141.5565,141.2895,141.4576,126077.0
2024-06-20 15:40:00,143.09,143.31,143.04,143.27,145852.0,141.4675,141.685,141.418,141.6454,145852.0
2024-06-20 15:50:00,143.26,143.64,142.79,142.9,722605.0,141.6356,142.0112,141.1709,141.2796,722605.0
2024-06-21 09:30:00,143.72,143.72,142.14,142.21,1235674.0,142.0903,142.0903,140.5283,140.5975,1235674.0
2024-06-21 09:40:00,142.19,142.34,141.76,141.91,186723.0,140.5777,140.726,140.1526,140.3009,186723.0
2024-06-21 09:50:00,141.95,142.17,141.57,141.63,117424.0,140.3404,140.5579,139.9647,140.024,117424.0
2024-06-21 10:00:00,141.63,141.9,141.15,141.19,168549.0,140.024,140.291,139.5495,139.589,168549.0
2024-06-21 10:10:00,141.17,141.58,141.08,141.4,177281.0,139.5693,139.9746,139.4803,139.7966,177281.0
2024-06-21 10:20:00,141.39,141.83,141.32,141.62,150639.0,139.7868,140.2218,139.7176,140.0141,150639.0
2024-06-21 10:30:00,141.62,141.77,141.49,141.61,170792.0,140.0141,140.1624,139.8856,140.0043,170792.0
2024-06-21 10:40:00,141.61,141.81,141.5,141.68,147728.0,140.0043,140.202,139.8955,140.0735,147728.0
2024-06-21 10:50:00,141.68,142.35,141.66,142.23,260310.0,140.0735,140.7359,140.0537,140.6172,260310.0
2024-06-21 11:00:00,142.24,142.8,142.23,142.56,200682.0,140.6271,141.1808,140.6172,140.9435,200682.0
2024-06-21 11:10:00,142.58,142.78,142.26,142.32,132701.0,140.9633,141.161,140.6469,140.7062,132701.0
2024-06-21 11:20:00,142.34,142.45,142.15,142.27,105173.0,140.726,140.8347,140.5381,140.6568,105173.0
2024-06-21 11:30:00,142.24,142.28,142.01,142.05,106466.0,140.6271,140.6667,140.3997,140.4393,106466.0
2024-06-21 11:40:00,142.03,142.04,141.61,141.76,95007.0,140.4195,140.4294,140.0043,140.1526,95007.0
2024-06-21 11:50:00,141.76,141.92,141.7,141.86,83142.0,140.1526,140.3107,140.0932,140.2514,83142.0
2024-06-21 12:00:00,141.89,141.92,141.52,141.58,85893.0,140.2811,140.3107,139.9153,139.9746,85893.0
2024-06-21 12:10:00,141.59,141.73,141.49,141.66,89137.0,139.9845,140.1229,139.8856,140.0537,89137.0
2024-06-21 12:20:00,141.68,141.79,141.62,141.78,93817.0,140.0735,140.1822,140.0141,140.1723,93817.0
2024-06-21 12:30:00,141.78,141.84,141.61,141.72,63881.0,140.1723,140.2317,140.0043,140.113,63881.0
2024-06-21 12:40:00,141.74,141.79,141.48,141.57,89428.0,140.1328,140.1822,139.8757,139.9647,89428.0
2024-06-21 12:50:00,141.58,141.78,141.51,141.57,69934.0,139.9746,140.1723,139.9054,139.9647,69934.0
2024-06-21 13:00:00,141.55,141.67,141.5,141.59,79299.0,139.9449,140.0636,139.8955,139.9845,79299.0
2024-06-21 13:10:00,141.58,141.61,141.35,141.38,77035.0,139.9746,140.0043,139.7472,139.7769,77035.0
2024-06-21 13:20:00,141.38,141.43,141.2,141.27,61897.0,139.7769,139.8263,139.5989,139.6681,61897.0
2024-06-21 13:30:00,141.27,141.28,141.08,141.13,102411.0,139.6681,139.678,139.4803,139.5297,102411.0
2024-06-21 13:40:00,141.13,141.21,141.0,141.06,108461.0,139.5297,139.6088,139.4012,139.4605,108461.0
2024-06-21 13:50:00,141.07,141.2,140.99,141.02,81075.0,139.4704,139.5989,139.3913,139.421,81075.0
2024-06-21 14:00:00,141.02,141.08,140.86,140.93,74841.0,139.421,139.4803,139.2628,139.332,74841.0
2024-06-21 14:10:00,140.91,141.07,140.8,140.85,103916.0,139.3122,139.4704,139.2034,139.2529,103916.0
2024-06-21 14:20:00,140.86,140.89,140.66,140.69,146399.0,139.2628,139.2924,139.065,139.0947,146399.0
2024-06-21 14:30:00,140.69,140.73,140.52,140.52,115793.0,139.0947,139.1342,138.9266,138.9266,115793.0
2024-06-21 14:40:00,140.52,140.66,140.5,140.56,100306.0,138.9266,139.065,138.9068,138.9662,100306.0
2024-06-21 14:50:00,140.56,140.77,140.52,140.52,122135.0,138.9662,139.1738,138.9266,138.9266,122135.0
2024-06-21 15:00:00,140.52,140.76,140.44,140.75,202853.0,138.9266,139.1639,138.8475,139.154,202853.0
2024-06-21 15:10:00,140.77,140.94,140.5,140.93,154609.0,139.1738,139.3419,138.9068,139.332,154609.0
2024-06-21 15:20:00,140.92,141.13,140.72,140.72,112909.0,139.3221,139.5297,139.1244,139.1244,112909.0
2024-06-21 15:30:00,140.74,140.97,140.71,140.85,151973.0,139.1441,139.3715,139.1145,139.2529,151973.0
2024-06-21 15:40:00,140.86,140.99,140.76,140.86,272585.0,139.2628,139.3913,139.1639,139.2628,272585.0
2024-06-21 15:50:00,140.94,141.44,140.87,141.31,1006923.0,139.3419,139.8362,139.2727,139.7077,1006923.0
2024-06-24 09:30:00,140.0,140.76,139.5,140.5,316786.0,138.4125,139.1639,137.9182,138.9068,316786.0
2024-06-24 09:40:00,140.57,140.57,139.77,139.81,170725.0,138.9761,138.9761,138.1851,138.2247,170725.0
2024-06-24 09:50:00,139.81,140.75,139.79,140.63,128979.0,138.2247,139.154,138.2049,139.0354,128979.0
2024-06-24 10:00:00,140.65,140.93,140.35,140.73,249135.0,139.0551,139.332,138.7585,139.1342,249135.0
2024-06-24 10:10:00,140.7,141.45,140.68,140.89,142834.0,139.1046,139.8461,139.0848,139.2924,142834.0
2024-06-24 10:20:00,140.94,141.12,140.7,141.12,73433.0,139.3419,139.5198,139.1046,139.5198,73433.0
2024-06-24 10:30:00,141.13,141.53,141.05,141.38,66864.0,139.5297,139.9252,139.4506,139.7769,66864.0
2024-06-24 10:40:00,141.38,141.45,141.18,141.22,81341.0,139.7769,139.8461,139.5791,139.6187,81341.0
2024-06-24 10:50:00,141.21,141.46,140.93,141.25,72048.0,139.6088,139.856,139.332,139.6483,72048.0
2024-06-24 11:00:00,141.27,141.31,140.78,140.81,60927.0,139.6681,139.7077,139.1837,139.2133,60927.0
2024-06-24 11:10:00,140.81,140.88,140.68,140.84,45513.0,139.2133,139.2825,139.0848,139.243,45513.0
2024-06-24 11:20:00,140.86,140.88,140.72,140.8,36516.0,139.2628,139.2825,139.1244,139.2034,36516.0
2024-06-24 11:30:00,140.79,140.8,140.58,140.7,68224.0,139.1936,139.2034,138.9859,139.1046,68224.0
2024-06-24 11:40:00,140.69,140.7,140.44,140.48,35275.0,139.0947,139.1046,138.8475,138.8871,35275.0
2024-06-24 11:50:00,140.51,140.53,140.34,140.4,44700.0,138.9167,138.9365,138.7487,138.808,44700.0
2024-06-24 12:00:00,140.38,140.39,139.69,139.75,132299.0,138.7882,138.7981,138.106,138.1654,132299.0
2024-06-24 12:10:00,139.74,139.91,139.63,139.79,78957.0,138.1555,138.3235,138.0467,138.2049,78957.0
2024-06-24 12:20:00,139.79,139.84,139.62,139.82,75437.0,138.2049,138.2543,138.0368,138.2346,75437.0
2024-06-24 12:30:00,139.82,140.03,139.79,140.01,90398.0,138.2346,138.4422,138.2049,138.4224,90398.0
2024-06-24 12:40:00,140.01,140.24,139.89,140.11,67588.0,138.4224,138.6498,138.3038,138.5213,67588.0
2024-06-24 12:50:00,140.11,140.28,139.98,140.14,48272.0,138.5213,138.6893,138.3927,138.5509,48272.0
2024-06-24 13:00:00,140.14,140.32,140.06,140.12,78419.0,138.5509,138.7289,138.4718,138.5312,78419.0
2024-06-24 13:10:00,140.1,140.11,139.79,139.81,57891.0,138.5114,138.5213,138.2049,138.2247,57891.0
2024-06-24 13:20:00,139.82,139.86,139.68,139.7,54762.0,138.2346,138.2741,138.0961,138.1159,54762.0
2024-06-24 13:30:00,139.72,139.78,139.43,139.43,166660.0,138.1357,138.195,137.849,137.849,166660.0
2024-06-24 13:40:00,139.44,139.44,139.18,139.37,152968.0,137.8589,137.8589,137.6018,137.7897,152968.0
2024-06-24 13:50:00,139.37,139.41,139.25,139.27,57449.0,137.7897,137.8292,137.671,137.6908,57449.0
2024-06-24 14:00:00,139.28,139.46,139.19,139.27,68368.0,137.7007,137.8786,137.6117,137.6908,68368.0
2024-06-24 14:10:00,139.26,139.38,139.12,139.36,67797.0,137.6809,137.7995,137.5425,137.7798,67797.0
2024-06-24 14:20:00,139.34,139.56,139.34,139.56,68722.0,137.76,137.9775,137.76,137.9775,68722.0
2024-06-24 14:30:00,139.56,139.66,139.5,139.63,66402.0,137.9775,138.0764,137.9182,138.0467,66402.0
2024-06-24 14:40:00,139.64,139.74,139.62,139.67,40316.0,138.0566,138.1555,138.0368,138.0863,40316.0
2024-06-24 14:50:00,139.68,139.81,139.67,139.81,42636.0,138.0961,138.2247,138.0863,138.2247,42636.0
2024-06-24 15:00:00,139.8,140.09,139.8,140.03,88444.0,138.2148,138.5015,138.2148,138.4422,88444.0
2024-06-24 15:10:00,140.01,140.03,139.79,139.82,162017.0,138.4224,138.4422,138.2049,138.2346,162017.0
2024-06-24 15:20:00,139.8,139.85,139.65,139.68,131028.0,138.2148,138.2642,138.0665,138.0961,131028.0
2024-06-24 15:30:00,139.67,139.73,139.54,139.72,132147.0,138.0863,138.1456,137.9577,138.1357,132147.0
2024-06-24 15:40:00,139.73,139.77,139.58,139.74,168801.0,138.1456,138.1851,137.9973,138.1555,168801.0
2024-06-24 15:50:00,139.75,140.11,139.62,139.87,753772.0,138.1654,138.5213,138.0368,138.284,753772.0
2024-06-25 09:30:00,139.0,139.55,137.73,138.05,342982.0,137.4239,137.9676,136.1683,136.4846,342982.0
2024-06-25 09:40:00,138.03,138.25,137.64,137.83,158097.0,136.4649,136.6824,136.0793,136.2671,158097.0
2024-06-25 09:50:00,137.83,138.14,137.78,137.81,113714.0,136.2671,136.5736,136.2177,136.2474,113714.0
2024-06-25 10:00:00,137.84,139.04,137.83,138.92,176057.0,136.277,137.4634,136.2671,137.3448,176057.0
2024-06-25 10:10:00,138.92,139.3,138.66,138.75,124177.0,137.3448,137.7205,137.0877,137.1767,124177.0
2024-06-25 10:20:00,138.73,138.82,138.46,138.55,85127.0,137.1569,137.2459,136.89,136.979,85127.0
2024-06-25 10:30:00,138.56,139.06,138.52,139.02,173904.0,136.9888,137.4832,136.9493,137.4436,173904.0
2024-06-25 10:40:00,139.0,139.04,138.7,138.76,138337.0,137.4239,137.4634,137.1273,137.1866,138337.0
2024-06-25 10:50:00,138.77,138.8,138.57,138.59,110044.0,137.1965,137.2261,136.9987,137.0185,110044.0
2024-06-25 11:00:00,138.59,138.6,138.29,138.32,78804.0,137.0185,137.0284,136.7219,136.7516,78804.0
2024-06-25 11:10:00,138.33,138.65,138.29,138.63,114915.0,136.7615,137.0778,136.7219,137.0581,114915.0
2024-06-25 11:20:00,138.64,138.66,138.46,138.55,98743.0,137.0679,137.0877,136.89,136.979,98743.0
2024-06-25 11:30:00,138.56,138.67,138.46,138.49,98174.0,136.9888,137.0976,136.89,136.9196,98174.0
2024-06-25 11:40:00,138.5,138.51,138.1,138.11,111200.0,136.9295,136.9394,136.5341,136.5439,111200.0
2024-06-25 11:50:00,138.11,138.14,137.89,138.1,123324.0,136.5439,136.5736,136.3264,136.5341,123324.0
2024-06-25 12:00:00,138.09,138.18,137.9,137.9,89733.0,136.5242,136.6132,136.3363,136.3363,89733.0
2024-06-25 12:10:00,137.89,137.92,137.7,137.72,89383.0,136.3264,136.3561,136.1386,136.1584,89383.0
2024-06-25 12:20:00,137.73,137.8,137.56,137.8,161710.0,136.1683,136.2375,136.0002,136.2375,161710.0
2024-06-25 12:30:00,137.79,138.03,137.6,138.02,78337.0,136.2276,136.4649,136.0397,136.455,78337.0
2024-06-25 12:40:00,138.02,138.1,137.85,138.1,93859.0,136.455,136.5341,136.2869,136.5341,93859.0
2024-06-25 12:50:00,138.09,138.15,137.9,138.15,72986.0,136.5242,136.5835,136.3363,136.5835,72986.0
2024-06-25 13:00:00,138.14,138.6,138.08,138.6,106011.0,136.5736,137.0284,136.5143,137.0284,106011.0
2024-06-25 13:10:00,138.58,138.66,138.46,138.47,69065.0,137.0086,137.0877,136.89,136.8999,69065.0
2024-06-25 13:20:00,138.47,138.71,138.44,138.65,60458.0,136.8999,137.1371,136.8702,137.0778,60458.0
2024-06-25 13:30:00,138.66,138.75,138.59,138.72,67795.0,137.0877,137.1767,137.0185,137.147,67795.0
2024-06-25 13:40:00,138.71,138.72,138.57,138.63,71913.0,137.1371,137.147,136.9987,137.0581,71913.0
2024-06-25 13:50:00,138.62,138.7,138.56,138.7,57827.0,137.0482,137.1273,136.9888,137.1273,57827.0
2024-06-25 14:00:00,138.69,138.78,138.65,138.74,88571.0,137.1174,137.2064,137.0778,137.1668,88571.0
2024-06-25 14:10:00,138.75,138.9,138.75,138.89,59990.0,137.1767,137.325,137.1767,137.3151,59990.0
2024-06-25 14:20:00,138.88,139.08,138.86,139.06,56559.0,137.3052,137.503,137.2854,137.4832,56559.0
2024-06-25 14:30:00,139.05,139.07,138.84,138.88,64749.0,137.4733,137.4931,137.2657,137.3052,64749.0
2024-06-25 14:40:00,138.87,139.06,138.86,138.94,64097.0,137.2953,137.4832,137.2854,137.3645,64097.0
2024-06-25 14:50:00,138.92,138.95,138.84,138.95,62586.0,137.3448,137.3744,137.2657,137.3744,62586.0
2024-06-25 15:00:00,138.94,138.96,138.85,138.93,82377.0,137.3645,137.3843,137.2756,137.3547,82377.0
2024-06-25 15:10:00,138.92,139.27,138.92,139.19,105111.0,137.3448,137.6908,137.3448,137.6117,105111.0
2024-06-25 15:20:00,139.19,139.38,139.17,139.22,105657.0,137.6117,137.7995,137.5919,137.6414,105657.0
2024-06-25 15:30:00,139.2,139.2,139.06,139.11,101598.0,137.6216,137.6216,137.4832,137.5326,101598.0
2024-06-25 15:40:00,139.11,139.16,139.0,139.04,129099.0,137.5326,137.582,137.4239,137.4634,129099.0
2024-06-25 15:50:00,139.05,139.26,139.02,139.14,491629.0,137.4733,137.6809,137.4436,137.5623,491629.0
2024-06-26 09:30:00,139.49,139.49,138.14,138.44,217434.0,137.9083,137.9083,136.5736,136.8702,217434.0
2024-06-26 09:40:00,138.47,139.35,138.41,139.28,128388.0,136.8999,137.7699,136.8405,137.7007,128388.0
2024-06-26 09:50:00,139.3,139.82,139.28,139.8,96159.0,137.7205,138.2346,137.7007,138.2148,96159.0
2024-06-26 10:00:00,139.79,139.84,139.45,139.66,86249.0,138.2049,138.2543,137.8688,138.0764,86249.0
2024-06-26 10:10:00,139.7,140.24,139.68,140.22,94216.0,138.1159,138.6498,138.0961,138.63,94216.0
2024-06-26 10:20:00,140.22,140.5,139.95,139.96,115502.0,138.63,138.9068,138.3631,138.373,115502.0
2024-06-26 10:30:00,139.97,140.27,139.54,140.27,86754.0,138.3829,138.6795,137.9577,138.6795,86754.0
2024-06-26 10:40:00,140.27,140.46,140.21,140.38,41326.0,138.6795,138.8673,138.6201,138.7882,41326.0
2024-06-26 10:50:00,140.36,140.5,140.25,140.46,55942.0,138.7684,138.9068,138.6597,138.8673,55942.0
2024-06-26 11:00:00,140.45,140.75,140.41,140.49,88324.0,138.8574,139.154,138.8179,138.897,88324.0
2024-06-26 11:10:00,140.49,140.51,140.15,140.19,74154.0,138.897,138.9167,138.5608,138.6004,74154.0
2024-06-26 11:20:00,140.17,140.39,140.11,140.38,41187.0,138.5806,138.7981,138.5213,138.7882,41187.0
2024-06-26 11:30:00,140.39,140.53,140.24,140.43,65058.0,138.7981,138.9365,138.6498,138.8376,65058.0
2024-06-26 11:40:00,140.44,140.48,140.31,140.47,31748.0,138.8475,138.8871,138.719,138.8772,31748.0
2024-06-26 11:50:00,140.46,140.61,140.44,140.52,42451.0,138.8673,139.0156,138.8475,138.9266,42451.0
2024-06-26 12:00:00,140.51,140.56,140.42,140.53,41440.0,138.9167,138.9662,138.8278,138.9365,41440.0
2024-06-26 12:10:00,140.53,140.63,140.52,140.6,34003.0,138.9365,139.0354,138.9266,139.0057,34003.0
2024-06-26 12:20:00,140.59,140.7,140.42,140.44,56076.0,138.9958,139.1046,138.8278,138.8475,56076.0
2024-06-26 12:30:00,140.41,140.42,139.91,140.02,63866.0,138.8179,138.8278,138.3235,138.4323,63866.0
2024-06-26 12:40:00,140.03,140.17,139.93,139.96,102479.0,138.4422,138.5806,138.3433,138.373,102479.0
2024-06-26 12:50:00,139.97,140.04,139.87,139.9,40351.0,138.3829,138.4521,138.284,138.3137,40351.0
2024-06-26 13:00:00,139.91,140.01,139.86,139.88,44218.0,138.3235,138.4224,138.2741,138.2939,44218.0
2024-06-26 13:10:00,139.87,140.0,139.86,139.86,35879.0,138.284,138.4125,138.2741,138.2741,35879.0
2024-06-26 13:20:00,139.85,139.89,139.59,139.69,48195.0,138.2642,138.3038,138.0072,138.106,48195.0
2024-06-26 13:30:00,139.67,139.75,139.6,139.62,33834.0,138.0863,138.1654,138.0171,138.0368,33834.0
2024-06-26 13:40:00,139.61,139.61,139.41,139.44,44643.0,138.0269,138.0269,137.8292,137.8589,44643.0
2024-06-26 13:50:00,139.42,139.81,139.41,139.76,75080.0,137.8391,138.2247,137.8292,138.1752,75080.0
2024-06-26 14:00:00,139.75,139.93,139.7,139.76,62047.0,138.1654,138.3433,138.1159,138.1752,62047.0
2024-06-26 14:10:00,139.77,139.79,139.52,139.56,177366.0,138.1851,138.2049,137.938,137.9775,177366.0
2024-06-26 14:20:00,139.56,139.56,139.28,139.28,116389.0,137.9775,137.9775,137.7007,137.7007,116389.0
2024-06-26 14:30:00,139.28,139.33,139.17,139.22,80681.0,137.7007,137.7501,137.5919,137.6414,80681.0
2024-06-26 14:40:00,139.21,139.3,139.2,139.26,71599.0,137.6315,137.7205,137.6216,137.6809,71599.0
2024-06-26 14:50:00,139.27,139.51,139.01,139.02,87569.0,137.6908,137.9281,137.4337,137.4436,87569.0
2024-06-26 15:00:00,139.03,139.04,138.51,138.51,107736.0,137.4535,137.4634,136.9394,136.9394,107736.0
2024-06-26 15:10:00,138.51,138.56,138.15,138.3,153856.0,136.9394,136.9888,136.5835,136.7318,153856.0
2024-06-26 15:20:00,138.29,138.39,138.16,138.34,130027.0,136.7219,136.8208,136.5934,136.7713,130027.0
2024-06-26 15:30:00,138.36,138.39,138.2,138.3,153585.0,136.7911,136.8208,136.6329,136.7318,153585.0
2024-06-26 15:40:00,138.31,138.39,138.13,138.25,223822.0,136.7417,136.8208,136.5637,136.6824,223822.0
2024-06-26 15:50:00,138.25,138.63,138.08,138.25,949924.0,136.6824,137.0581,136.5143,136.6824,949924.0
2024-06-27 09:30:00,139.25,139.63,138.85,139.36,178998.0,137.671,138.0467,137.2756,137.7798,178998.0
2024-06-27 09:40:00,139.39,139.57,138.81,138.88,126614.0,137.8094,137.9874,137.236,137.3052,126614.0
2024-06-27 09:50:00,138.9,139.9,138.89,139.9,126437.0,137.325,138.3137,137.3151,138.3137,126437.0
2024-06-27 10:00:00,139.94,140.38,139.89,140.29,100001.0,138.3532,138.7882,138.3038,138.6992,100001.0
2024-06-27 10:10:00,140.28,140.4,139.93,140.0,113844.0,138.6893,138.808,138.3433,138.4125,113844.0
2024-06-27 10:20:00,139.99,140.62,139.99,140.44,85551.0,138.4026,139.0255,138.4026,138.8475,85551.0
2024-06-27 10:30:00,140.38,140.47,140.15,140.28,100399.0,138.7882,138.8772,138.5608,138.6893,100399.0
2024-06-27 10:40:00,140.27,140.46,140.16,140.28,82008.0,138.6795,138.8673,138.5707,138.6893,82008.0
2024-06-27 10:50:00,140.26,140.52,140.11,140.5,69558.0,138.6696,138.9266,138.5213,138.9068,69558.0
2024-06-27 11:00:00,140.51,140.62,140.41,140.51,51600.0,138.9167,139.0255,138.8179,138.9167,51600.0
2024-06-27 11:10:00,140.51,140.69,140.47,140.61,56707.0,138.9167,139.0947,138.8772,139.0156,56707.0
2024-06-27 11:20:00,140.59,140.61,140.37,140.52,58237.0,138.9958,139.0156,138.7783,138.9266,58237.0
2024-06-27 11:30:00,140.5,140.51,139.94,140.19,116768.0,138.9068,138.9167,138.3532,138.6004,116768.0
2024-06-27 11:40:00,140.21,140.28,139.98,140.15,131372.0,138.6201,138.6893,138.3927,138.5608,131372.0
2024-06-27 11:50:00,140.12,140.25,140.01,140.22,80582.0,138.5312,138.6597,138.4224,138.63,80582.0
2024-06-27 12:00:00,140.24,140.39,140.03,140.37,118902.0,138.6498,138.7981,138.4422,138.7783,118902.0
2024-06-27 12:10:00,140.36,140.63,140.33,140.61,52639.0,138.7684,139.0354,138.7388,139.0156,52639.0
2024-06-27 12:20:00,140.64,140.68,140.49,140.55,53921.0,139.0453,139.0848,138.897,138.9563,53921.0
2024-06-27 12:30:00,140.57,140.66,140.53,140.61,36923.0,138.9761,139.065,138.9365,139.0156,36923.0
2024-06-27 12:40:00,140.61,140.67,140.47,140.6,100895.0,139.0156,139.0749,138.8772,139.0057,100895.0
2024-06-27 12:50:00,140.59,140.99,140.57,140.77,101161.0,138.9958,139.3913,138.9761,139.1738,101161.0
2024-06-27 13:00:00,140.77,141.15,140.77,141.11,74271.0,139.1738,139.5495,139.1738,139.5099,74271.0
2024-06-27 13:10:00,141.14,141.19,141.08,141.15,44234.0,139.5396,139.589,139.4803,139.5495,44234.0
2024-06-27 13:20:00,141.15,141.42,141.07,141.34,85670.0,139.5495,139.8164,139.4704,139.7373,85670.0
2024-06-27 13:30:00,141.34,141.39,141.24,141.29,84591.0,139.7373,139.7868,139.6385,139.6879,84591.0
2024-06-27 13:40:00,141.29,141.3,141.07,141.09,62056.0,139.6879,139.6978,139.4704,139.4902,62056.0
2024-06-27 13:50:00,141.09,141.12,140.93,140.96,62838.0,139.4902,139.5198,139.332,139.3616,62838.0
2024-06-27 14:00:00,140.93,140.93,140.58,140.75,55324.0,139.332,139.332,138.9859,139.154,55324.0
2024-06-27 14:10:00,140.76,140.9,140.6,140.9,87899.0,139.1639,139.3023,139.0057,139.3023,87899.0
2024-06-27 14:20:00,140.91,140.91,140.63,140.75,58544.0,139.3122,139.3122,139.0354,139.154,58544.0
2024-06-27 14:30:00,140.74,140.82,140.64,140.71,65630.0,139.1441,139.2232,139.0453,139.1145,65630.0
2024-06-27 14:40:00,140.69,140.75,140.59,140.73,33399.0,139.0947,139.154,138.9958,139.1342,33399.0
2024-06-27 14:50:00,140.72,140.79,140.65,140.72,45400.0,139.1244,139.1936,139.0551,139.1244,45400.0
2024-06-27 15:00:00,140.72,140.84,140.7,140.81,55908.0,139.1244,139.243,139.1046,139.2133,55908.0
2024-06-27 15:10:00,140.81,140.91,140.76,140.8,84836.0,139.2133,139.3122,139.1639,139.2034,84836.0
2024-06-27 15:20:00,140.8,140.82,140.56,140.61,120366.0,139.2034,139.2232,138.9662,139.0156,120366.0
2024-06-27 15:30:00,140.6,140.61,140.3,140.36,111324.0,139.0057,139.0156,138.7091,138.7684,111324.0
2024-06-27 15:40:00,140.35,140.46,140.25,140.25,155926.0,138.7585,138.8673,138.6597,138.6597,155926.0
2024-06-27 15:50:00,140.26,140.28,139.9,140.18,476496.0,138.6696,138.6893,138.3137,138.5905,476496.0
2024-06-28 09:30:00,139.44,140.57,139.27,140.57,276530.0,137.8589,138.9761,137.6908,138.9761,276530.0
2024-06-28 09:40:00,140.6,141.8,140.55,141.28,168044.0,139.0057,140.1921,138.9563,139.678,168044.0
2024-06-28 09:50:00,141.28,141.64,141.28,141.37,126460.0,139.678,140.0339,139.678,139.767,126460.0
2024-06-28 10:00:00,141.43,142.3,141.34,142.08,133626.0,139.8263,140.6864,139.7373,140.4689,133626.0
2024-06-28 10:10:00,142.09,142.37,141.96,142.09,167411.0,140.4788,140.7556,140.3503,140.4788,167411.0
2024-06-28 10:20:00,142.1,142.54,142.04,142.35,246505.0,140.4887,140.9237,140.4294,140.7359,246505.0
2024-06-28 10:30:00,142.36,142.48,142.14,142.35,154340.0,140.7458,140.8644,140.5283,140.7359,154340.0
2024-06-28 10:40:00,142.34,142.75,142.27,142.68,186310.0,140.726,141.1313,140.6568,141.0621,186310.0
2024-06-28 10:50:00,142.67,142.82,142.4,142.59,168484.0,141.0522,141.2005,140.7853,140.9731,168484.0
2024-06-28 11:00:00,142.59,142.59,141.98,142.19,126748.0,140.9731,140.9731,140.3701,140.5777,126748.0
2024-06-28 11:10:00,142.16,142.32,142.02,142.13,87367.0,140.548,140.7062,140.4096,140.5184,87367.0
2024-06-28 11:20:00,142.13,142.2,142.03,142.17,86498.0,140.5184,140.5876,140.4195,140.5579,86498.0
2024-06-28 11:30:00,142.16,142.56,142.11,142.5,134984.0,140.548,140.9435,140.4986,140.8842,134984.0
2024-06-28 11:40:00,142.51,142.68,142.49,142.67,128347.0,140.8941,141.0621,140.8743,141.0522,128347.0
2024-06-28 11:50:00,142.66,142.78,142.45,142.46,100428.0,141.0424,141.161,140.8347,140.8446,100428.0
2024-06-28 12:00:00,142.45,142.5,141.72,141.79,116718.0,140.8347,140.8842,140.113,140.1822,116718.0
2024-06-28 12:10:00,141.77,141.98,141.66,141.75,95681.0,140.1624,140.3701,140.0537,140.1427,95681.0
2024-06-28 12:20:00,141.77,141.99,141.67,141.96,60679.0,140.1624,140.38,140.0636,140.3503,60679.0
2024-06-28 12:30:00,141.95,142.02,141.74,141.85,76196.0,140.3404,140.4096,140.1328,140.2415,76196.0
2024-06-28 12:40:00,141.85,142.03,141.77,142.01,103310.0,140.2415,140.4195,140.1624,140.3997,103310.0
2024-06-28 12:50:00,142.01,142.09,141.9,141.93,77022.0,140.3997,140.4788,140.291,140.3206,77022.0
2024-06-28 13:00:00,141.94,142.37,141.86,142.37,107288.0,140.3305,140.7556,140.2514,140.7556,107288.0
2024-06-28 13:10:00,142.37,142.47,142.29,142.47,86939.0,140.7556,140.8545,140.6766,140.8545,86939.0
2024-06-28 13:20:00,142.47,142.59,142.12,142.19,84817.0,140.8545,140.9731,140.5085,140.5777,84817.0
2024-06-28 13:30:00,142.21,142.27,142.01,142.11,112202.0,140.5975,140.6568,140.3997,140.4986,112202.0
2024-06-28 13:40:00,142.12,142.14,141.84,142.09,92111.0,140.5085,140.5283,140.2317,140.4788,92111.0
2024-06-28 13:50:00,142.09,142.22,142.07,142.18,85165.0,140.4788,140.6073,140.459,140.5678,85165.0
2024-06-28 14:00:00,142.17,142.29,142.02,142.13,135256.0,140.5579,140.6766,140.4096,140.5184,135256.0
2024-06-28 14:10:00,142.14,142.15,141.8,141.83,56907.0,140.5283,140.5381,140.1921,140.2218,56907.0
2024-06-28 14:20:00,141.8,141.8,141.46,141.5,51501.0,140.1921,140.1921,139.856,139.8955,51501.0
2024-06-28 14:30:00,141.49,141.57,141.37,141.44,44169.0,139.8856,139.9647,139.767,139.8362,44169.0
2024-06-28 14:40:00,141.44,141.66,141.41,141.5,57354.0,139.8362,140.0537,139.8065,139.8955,57354.0
2024-06-28 14:50:00,141.51,141.59,141.43,141.55,47577.0,139.9054,139.9845,139.8263,139.9449,47577.0
2024-06-28 15:00:00,141.53,141.54,141.32,141.38,75470.0,139.9252,139.9351,139.7176,139.7769,75470.0
2024-06-28 15:10:00,141.37,141.54,141.33,141.45,84380.0,139.767,139.9351,139.7274,139.8461,84380.0
2024-06-28 15:20:00,141.45,141.52,141.36,141.45,98775.0,139.8461,139.9153,139.7571,139.8461,98775.0
2024-06-28 15:30:00,141.46,141.49,140.94,141.29,145168.0,139.856,139.8856,139.3419,139.6879,145168.0
2024-06-28 15:40:00,141.29,141.42,141.16,141.41,189055.0,139.6879,139.8164,139.5594,139.8065,189055.0
2024-06-28 15:50:00,141.38,141.62,141.08,141.19,644542.0,139.7769,140.0141,139.4803,139.589,644542.0
2024-07-01 09:30:00,141.69,142.19,141.08,141.08,211482.0,140.0834,140.5777,139.4803,139.4803,211482.0
2024-07-01 09:40:00,141.08,141.85,141.07,141.71,72942.0,139.4803,140.2415,139.4704,140.1031,72942.0
2024-07-01 09:50:00,141.67,142.46,141.58,142.46,134968.0,140.0636,140.8446,139.9746,140.8446,134968.0
2024-07-01 10:00:00,142.5,143.72,142.43,143.52,348442.0,140.8842,142.0903,140.815,141.8926,348442.0
2024-07-01 10:10:00,143.49,143.56,142.84,143.56,373049.0,141.8629,141.9322,141.2203,141.9322,373049.0
2024-07-01 10:20:00,143.57,143.79,143.38,143.66,126074.0,141.942,142.1595,141.7542,142.031,126074.0
2024-07-01 10:30:00,143.68,143.75,143.03,143.21,173439.0,142.0508,142.12,141.4082,141.5861,173439.0
2024-07-01 10:40:00,143.2,143.51,143.11,143.3,92528.0,141.5762,141.8827,141.4873,141.6751,92528.0
2024-07-01 10:50:00,143.32,143.38,142.93,142.99,140950.0,141.6949,141.7542,141.3093,141.3686,140950.0
2024-07-01 11:00:00,142.98,143.01,142.51,142.68,96665.0,141.3587,141.3884,140.8941,141.0621,96665.0
2024-07-01 11:10:00,142.64,143.07,142.48,143.05,97195.0,141.0226,141.4477,140.8644,141.4279,97195.0
2024-07-01 11:20:00,143.03,143.05,142.77,142.92,73416.0,141.4082,141.4279,141.1511,141.2994,73416.0
2024-07-01 11:30:00,142.92,143.38,142.7,143.34,65387.0,141.2994,141.7542,141.0819,141.7146,65387.0
2024-07-01 11:40:00,143.34,143.67,143.34,143.6,75168.0,141.7146,142.0409,141.7146,141.9717,75168.0
2024-07-01 11:50:00,143.6,143.8,143.56,143.61,82087.0,141.9717,142.1694,141.9322,141.9816,82087.0
2024-07-01 12:00:00,143.61,143.91,143.57,143.89,62876.0,141.9816,142.2782,141.942,142.2584,62876.0
2024-07-01 12:10:00,143.89,143.93,143.71,143.83,54722.0,142.2584,142.298,142.0805,142.1991,54722.0
2024-07-01 12:20:00,143.84,143.99,143.72,143.84,112901.0,142.209,142.3573,142.0903,142.209,112901.0
2024-07-01 12:30:00,143.84,144.06,143.64,143.81,102375.0,142.209,142.4265,142.0112,142.1793,102375.0
2024-07-01 12:40:00,143.83,143.91,143.46,143.54,54538.0,142.1991,142.2782,141.8333,141.9124,54538.0
2024-07-01 12:50:00,143.52,143.57,143.43,143.54,77289.0,141.8926,141.942,141.8036,141.9124,77289.0
2024-07-01 13:00:00,143.52,143.63,143.44,143.62,81521.0,141.8926,142.0014,141.8135,141.9915,81521.0
2024-07-01 13:10:00,143.62,143.75,143.5,143.59,45330.0,141.9915,142.12,141.8728,141.9618,45330.0
2024-07-01 13:20:00,143.59,143.7,143.55,143.59,52634.0,141.9618,142.0706,141.9223,141.9618,52634.0
2024-07-01 13:30:00,143.54,143.78,143.54,143.71,65255.0,141.9124,142.1497,141.9124,142.0805,65255.0
2024-07-01 13:40:00,143.71,143.8,143.56,143.56,61774.0,142.0805,142.1694,141.9322,141.9322,61774.0
2024-07-01 13:50:00,143.55,143.72,143.54,143.57,39302.0,141.9223,142.0903,141.9124,141.942,39302.0
2024-07-01 14:00:00,143.57,143.61,143.47,143.48,51136.0,141.942,141.9816,141.8432,141.8531,51136.0
2024-07-01 14:10:00,143.47,143.63,143.47,143.63,43809.0,141.8432,142.0014,141.8432,142.0014,43809.0
2024-07-01 14:20:00,143.63,143.66,143.22,143.23,84084.0,142.0014,142.031,141.596,141.6059,84084.0
2024-07-01 14:30:00,143.22,143.29,143.04,143.21,149891.0,141.596,141.6652,141.418,141.5861,149891.0
2024-07-01 14:40:00,143.21,143.26,142.89,142.9,90237.0,141.5861,141.6356,141.2697,141.2796,90237.0
2024-07-01 14:50:00,142.91,143.02,142.88,143.0,103669.0,141.2895,141.3983,141.2599,141.3785,103669.0
2024-07-01 15:00:00,143.0,143.06,142.91,142.95,111111.0,141.3785,141.4378,141.2895,141.3291,111111.0
2024-07-01 15:10:00,142.95,143.03,142.91,142.98,61474.0,141.3291,141.4082,141.2895,141.3587,61474.0
2024-07-01 15:20:00,142.96,143.1,142.91,143.06,61293.0,141.339,141.4774,141.2895,141.4378,61293.0
2024-07-01 15:30:00,143.06,143.15,143.04,143.09,102174.0,141.4378,141.5268,141.418,141.4675,102174.0
2024-07-01 15:40:00,143.1,143.13,142.82,142.97,137756.0,141.4774,141.507,141.2005,141.3488,137756.0
2024-07-01 15:50:00,142.98,143.35,142.97,143.1,428166.0,141.3587,141.7245,141.3488,141.4774,428166.0
2024-07-02 09:30:00,142.63,144.22,142.55,143.84,302236.0,141.0127,142.5847,140.9336,142.209,302236.0
2024-07-02 09:40:00,143.84,144.2,143.65,143.77,168683.0,142.209,142.5649,142.0211,142.1398,168683.0
2024-07-02 09:50:00,143.77,144.14,143.51,143.87,101169.0,142.1398,142.5056,141.8827,142.2386,101169.0
2024-07-02 10:00:00,143.88,143.94,142.8,142.85,64136.0,142.2485,142.3078,141.1808,141.2302,64136.0
2024-07-02 10:10:00,142.8,143.14,142.77,143.03,66812.0,141.1808,141.5169,141.1511,141.4082,66812.0
2024-07-02 10:20:00,143.02,143.27,142.9,143.2,85071.0,141.3983,141.6454,141.2796,141.5762,85071.0
2024-07-02 10:30:00,143.21,143.27,143.08,143.15,39869.0,141.5861,141.6454,141.4576,141.5268,39869.0
2024-07-02 10:40:00,143.14,143.16,142.9,143.1,58908.0,141.5169,141.5367,141.2796,141.4774,58908.0
2024-07-02 10:50:00,143.11,143.19,142.93,143.06,63650.0,141.4873,141.5663,141.3093,141.4378,63650.0
2024-07-02 11:00:00,143.08,143.14,142.94,143.0,68188.0,141.4576,141.5169,141.3192,141.3785,68188.0
2024-07-02 11:10:00,143.0,143.06,142.94,142.99,36251.0,141.3785,141.4378,141.3192,141.3686,36251.0
2024-07-02 11:20:00,142.99,143.06,142.9,143.03,43692.0,141.3686,141.4378,141.2796,141.4082,43692.0
2024-07-02 11:30:00,143.02,143.03,142.9,143.02,56612.0,141.3983,141.4082,141.2796,141.3983,56612.0
2024-07-02 11:40:00,143.03,143.16,142.84,143.11,66333.0,141.4082,141.5367,141.2203,141.4873,66333.0
2024-07-02 11:50:00,143.1,143.15,142.8,142.8,73351.0,141.4774,141.5268,141.1808,141.1808,73351.0
2024-07-02 12:00:00,142.81,142.83,142.7,142.77,42914.0,141.1907,141.2104,141.0819,141.1511,42914.0
2024-07-02 12:10:00,142.77,142.97,142.75,142.96,55130.0,141.1511,141.3488,141.1313,141.339,55130.0
2024-07-02 12:20:00,142.96,143.0,142.74,142.83,35441.0,141.339,141.3785,141.1214,141.2104,35441.0
2024-07-02 12:30:00,142.83,142.89,142.75,142.87,46234.0,141.2104,141.2697,141.1313,141.25,46234.0
2024-07-02 12:40:00,142.86,143.03,142.85,143.03,25872.0,141.2401,141.4082,141.2302,141.4082,25872.0
2024-07-02 12:50:00,143.05,143.28,142.99,143.27,51050.0,141.4279,141.6553,141.3686,141.6454,51050.0
2024-07-02 13:00:00,143.27,143.47,143.25,143.37,40056.0,141.6454,141.8432,141.6257,141.7443,40056.0
2024-07-02 13:10:00,143.39,143.49,143.32,143.34,37902.0,141.7641,141.8629,141.6949,141.7146,37902.0
2024-07-02 13:20:00,143.34,143.39,143.3,143.34,26882.0,141.7146,141.7641,141.6751,141.7146,26882.0
2024-07-02 13:30:00,143.33,143.33,143.1,143.21,28364.0,141.7048,141.7048,141.4774,141.5861,28364.0
2024-07-02 13:40:00,143.24,143.52,143.24,143.5,25999.0,141.6158,141.8926,141.6158,141.8728,25999.0
2024-07-02 13:50:00,143.51,143.79,143.51,143.67,60088.0,141.8827,142.1595,141.8827,142.0409,60088.0
2024-07-02 14:00:00,143.66,143.69,143.43,143.51,36181.0,142.031,142.0607,141.8036,141.8827,36181.0
2024-07-02 14:10:00,143.51,143.64,143.42,143.45,75727.0,141.8827,142.0112,141.7937,141.8234,75727.0
2024-07-02 14:20:00,143.45,143.48,143.38,143.45,39964.0,141.8234,141.8531,141.7542,141.8234,39964.0
2024-07-02 14:30:00,143.45,143.49,143.4,143.43,54111.0,141.8234,141.8629,141.774,141.8036,54111.0
2024-07-02 14:40:00,143.41,143.52,143.34,143.49,62598.0,141.7839,141.8926,141.7146,141.8629,62598.0
2024-07-02 14:50:00,143.48,143.48,143.27,143.3,46282.0,141.8531,141.8531,141.6454,141.6751,46282.0
2024-07-02 15:00:00,143.29,143.33,143.12,143.22,87902.0,141.6652,141.7048,141.4971,141.596,87902.0
2024-07-02 15:10:00,143.22,143.3,143.19,143.3,51825.0,141.596,141.6751,141.5663,141.6751,51825.0
2024-07-02 15:20:00,143.29,143.43,143.28,143.42,68464.0,141.6652,141.8036,141.6553,141.7937,68464.0
2024-07-02 15:30:00,143.42,143.56,143.4,143.48,101150.0,141.7937,141.9322,141.774,141.8531,101150.0
2024-07-02 15:40:00,143.49,143.52,143.1,143.12,180974.0,141.8629,141.8926,141.4774,141.4971,180974.0
2024-07-02 15:50:00,143.11,143.32,143.04,143.26,522636.0,141.4873,141.6949,141.418,141.6356,522636.0
2024-07-03 09:30:00,143.75,144.35,143.5,144.09,215967.0,142.12,142.7132,141.8728,142.4561,215967.0
2024-07-03 09:40:00,144.05,144.65,144.0,144.61,144375.0,142.4166,143.0098,142.3672,142.9702,144375.0
2024-07-03 09:50:00,144.57,144.62,144.27,144.46,65295.0,142.9307,142.9801,142.6341,142.8219,65295.0
2024-07-03 10:00:00,144.46,144.57,143.62,143.64,109665.0,142.8219,142.9307,141.9915,142.0112,109665.0
2024-07-03 10:10:00,143.64,143.96,143.63,143.79,71266.0,142.0112,142.3276,142.0014,142.1595,71266.0
2024-07-03 10:20:00,143.78,144.16,143.77,144.0,69869.0,142.1497,142.5253,142.1398,142.3672,69869.0
2024-07-03 10:30:00,144.02,144.46,143.99,144.37,58753.0,142.3869,142.8219,142.3573,142.733,58753.0
2024-07-03 10:40:00,144.37,144.47,143.95,144.06,60673.0,142.733,142.8318,142.3177,142.4265,60673.0
2024-07-03 10:50:00,144.07,144.25,144.05,144.23,52098.0,142.4364,142.6143,142.4166,142.5946,52098.0
2024-07-03 11:00:00,144.24,144.52,144.2,144.39,92321.0,142.6044,142.8813,142.5649,142.7527,92321.0
2024-07-03 11:10:00,144.39,144.47,144.3,144.32,56054.0,142.7527,142.8318,142.6638,142.6835,56054.0
2024-07-03 11:20:00,144.32,144.56,144.2,144.31,95777.0,142.6835,142.9208,142.5649,142.6736,95777.0
2024-07-03 11:30:00,144.31,144.31,144.14,144.2,53945.0,142.6736,142.6736,142.5056,142.5649,53945.0
2024-07-03 11:40:00,144.2,144.2,143.84,143.88,50201.0,142.5649,142.5649,142.209,142.2485,50201.0
2024-07-03 11:50:00,143.9,144.0,143.75,143.88,190144.0,142.2683,142.3672,142.12,142.2485,190144.0
2024-07-03 12:00:00,143.9,143.98,143.66,143.86,102166.0,142.2683,142.3474,142.031,142.2287,102166.0
2024-07-03 12:10:00,143.87,144.03,143.81,143.93,83441.0,142.2386,142.3968,142.1793,142.298,83441.0
2024-07-03 12:20:00,143.93,144.03,143.78,143.96,141591.0,142.298,142.3968,142.1497,142.3276,141591.0
2024-07-03 12:30:00,143.96,144.14,143.95,144.1,84167.0,142.3276,142.5056,142.3177,142.466,84167.0
2024-07-03 12:40:00,144.11,144.12,143.94,144.06,129581.0,142.4759,142.4858,142.3078,142.4265,129581.0
2024-07-03 12:50:00,144.07,144.39,144.06,144.18,328244.0,142.4364,142.7527,142.4265,142.5451,328244.0
2024-07-05 09:30:00,144.95,145.35,144.85,145.25,345522.0,143.3064,143.7019,143.2075,143.603,345522.0
2024-07-05 09:40:00,145.25,145.34,144.94,145.31,122865.0,143.603,143.692,143.2965,143.6623,122865.0
2024-07-05 09:50:00,145.32,145.72,145.31,145.48,120388.0,143.6722,144.0677,143.6623,143.8304,120388.0
2024-07-05 10:00:00,145.53,145.73,145.38,145.68,93897.0,143.8798,144.0775,143.7315,144.0281,93897.0
2024-07-05 10:10:00,145.66,145.79,145.53,145.66,98527.0,144.0083,144.1369,143.8798,144.0083,98527.0
2024-07-05 10:20:00,145.65,145.66,144.91,144.95,69870.0,143.9985,144.0083,143.2668,143.3064,69870.0
2024-07-05 10:30:00,144.94,144.96,144.37,144.62,73257.0,143.2965,143.3163,142.733,142.9801,73257.0
2024-07-05 10:40:00,144.64,144.77,144.59,144.69,44526.0,142.9999,143.1284,142.9505,143.0493,44526.0
2024-07-05 10:50:00,144.66,144.79,144.47,144.51,96891.0,143.0197,143.1482,142.8318,142.8714,96891.0
2024-07-05 11:00:00,144.53,145.0,144.42,145.0,76596.0,142.8912,143.3558,142.7824,143.3558,76596.0
2024-07-05 11:10:00,144.99,145.01,144.82,144.83,37256.0,143.3459,143.3657,143.1779,143.1878,37256.0
2024-07-05 11:20:00,144.81,144.84,144.6,144.63,31731.0,143.168,143.1976,142.9604,142.99,31731.0
2024-07-05 11:30:00,144.63,144.69,144.52,144.61,38470.0,142.99,143.0493,142.8813,142.9702,38470.0
2024-07-05 11:40:00,144.62,144.82,144.56,144.76,83505.0,142.9801,143.1779,142.9208,143.1185,83505.0
2024-07-05 11:50:00,144.76,144.78,144.47,144.51,41963.0,143.1185,143.1383,142.8318,142.8714,41963.0
2024-07-05 12:00:00,144.55,144.67,144.47,144.59,41143.0,142.9109,143.0296,142.8318,142.9505,41143.0
2024-07-05 12:10:00,144.6,144.81,144.5,144.58,52570.0,142.9604,143.168,142.8615,142.9406,52570.0
2024-07-05 12:20:00,144.59,144.69,144.54,144.59,36104.0,142.9505,143.0493,142.901,142.9505,36104.0
2024-07-05 12:30:00,144.6,144.71,144.56,144.71,31051.0,142.9604,143.0691,142.9208,143.0691,31051.0
2024-07-05 12:40:00,144.72,144.87,144.71,144.78,36690.0,143.079,143.2273,143.0691,143.1383,36690.0
2024-07-05 12:50:00,144.78,144.81,144.71,144.75,21278.0,143.1383,143.168,143.0691,143.1087,21278.0
2024-07-05 13:00:00,144.75,144.75,144.57,144.58,32348.0,143.1087,143.1087,142.9307,142.9406,32348.0
2024-07-05 13:10:00,144.57,144.6,144.4,144.45,50406.0,142.9307,142.9604,142.7626,142.8121,50406.0
2024-07-05 13:20:00,144.43,144.57,144.43,144.56,33530.0,142.7923,142.9307,142.7923,142.9208,33530.0
2024-07-05 13:30:00,144.58,144.67,144.45,144.49,35289.0,142.9406,143.0296,142.8121,142.8516,35289.0
2024-07-05 13:40:00,144.49,144.52,144.37,144.47,28089.0,142.8516,142.8813,142.733,142.8318,28089.0
2024-07-05 13:50:00,144.46,144.47,144.16,144.2,49685.0,142.8219,142.8318,142.5253,142.5649,49685.0
2024-07-05 14:00:00,144.22,144.27,144.11,144.24,34407.0,142.5847,142.6341,142.4759,142.6044,34407.0
2024-07-05 14:10:00,144.22,144.38,144.22,144.28,25787.0,142.5847,142.7429,142.5847,142.644,25787.0
2024-07-05 14:20:00,144.28,144.29,144.17,144.21,23046.0,142.644,142.6539,142.5352,142.5748,23046.0
2024-07-05 14:30:00,144.21,144.26,144.16,144.21,32939.0,142.5748,142.6242,142.5253,142.5748,32939.0
2024-07-05 14:40:00,144.2,144.32,144.15,144.32,46262.0,142.5649,142.6835,142.5155,142.6835,46262.0
2024-07-05 14:50:00,144.31,144.33,144.13,144.15,28443.0,142.6736,142.6934,142.4957,142.5155,28443.0
2024-07-05 15:00:00,144.15,144.16,144.06,144.08,41065.0,142.5155,142.5253,142.4265,142.4463,41065.0
2024-07-05 15:10:00,144.07,144.14,144.02,144.06,40203.0,142.4364,142.5056,142.3869,142.4265,40203.0
2024-07-05 15:20:00,144.04,144.18,144.04,144.13,44345.0,142.4067,142.5451,142.4067,142.4957,44345.0
2024-07-05 15:30:00,144.13,144.26,144.09,144.26,53060.0,142.4957,142.6242,142.4561,142.6242,53060.0
2024-07-05 15:40:00,144.25,144.38,144.16,144.38,82718.0,142.6143,142.7429,142.5253,142.7429,82718.0
2024-07-05 15:50:00,144.39,144.87,144.35,144.82,364675.0,142.7527,143.2273,142.7132,143.1779,364675.0
2024-07-08 09:30:00,144.76,145.23,144.3,144.55,291479.0,143.1185,143.5832,142.6638,142.9109,291479.0
2024-07-08 09:40:00,144.5,144.82,144.32,144.68,91601.0,142.8615,143.1779,142.6835,143.0395,91601.0
2024-07-08 09:50:00,144.68,144.79,144.32,144.37,84148.0,143.0395,143.1482,142.6835,142.733,84148.0
2024-07-08 10:00:00,144.39,144.43,144.0,144.12,177227.0,142.7527,142.7923,142.3672,142.4858,177227.0
2024-07-08 10:10:00,144.14,144.34,144.04,144.26,85347.0,142.5056,142.7033,142.4067,142.6242,85347.0
2024-07-08 10:20:00,144.27,144.29,143.96,144.01,93490.0,142.6341,142.6539,142.3276,142.377,93490.0
2024-07-08 10:30:00,144.02,144.06,143.72,143.81,79449.0,142.3869,142.4265,142.0903,142.1793,79449.0
2024-07-08 10:40:00,143.78,143.81,143.46,143.49,62494.0,142.1497,142.1793,141.8333,141.8629,62494.0
2024-07-08 10:50:00,143.48,143.72,143.43,143.71,54900.0,141.8531,142.0903,141.8036,142.0805,54900.0
2024-07-08 11:00:00,143.7,143.91,143.7,143.76,38030.0,142.0706,142.2782,142.0706,142.1299,38030.0
2024-07-08 11:10:00,143.72,143.82,143.64,143.66,46465.0,142.0903,142.1892,142.0112,142.031,46465.0
2024-07-08 11:20:00,143.67,143.73,143.43,143.68,58243.0,142.0409,142.1002,141.8036,142.0508,58243.0
2024-07-08 11:30:00,143.7,143.96,143.69,143.92,75763.0,142.0706,142.3276,142.0607,142.2881,75763.0
2024-07-08 11:40:00,143.92,144.08,143.9,144.05,49831.0,142.2881,142.4463,142.2683,142.4166,49831.0
2024-07-08 11:50:00,144.07,144.07,143.94,144.06,49177.0,142.4364,142.4364,142.3078,142.4265,49177.0
2024-07-08 12:00:00,144.06,144.08,143.94,143.98,56611.0,142.4265,142.4463,142.3078,142.3474,56611.0
2024-07-08 12:10:00,143.99,144.19,143.92,144.15,43531.0,142.3573,142.555,142.2881,142.5155,43531.0
2024-07-08 12:20:00,144.14,144.19,144.0,144.06,32416.0,142.5056,142.555,142.3672,142.4265,32416.0
2024-07-08 12:30:00,144.07,144.15,144.0,144.12,42311.0,142.4364,142.5155,142.3672,142.4858,42311.0
2024-07-08 12:40:00,144.12,144.18,144.1,144.17,30968.0,142.4858,142.5451,142.466,142.5352,30968.0
2024-07-08 12:50:00,144.17,144.25,144.14,144.25,41217.0,142.5352,142.6143,142.5056,142.6143,41217.0
2024-07-08 13:00:00,144.25,144.37,144.21,144.29,47367.0,142.6143,142.733,142.5748,142.6539,47367.0
2024-07-08 13:10:00,144.29,144.33,144.19,144.28,41790.0,142.6539,142.6934,142.555,142.644,41790.0
2024-07-08 13:20:00,144.28,144.46,144.24,144.45,61970.0,142.644,142.8219,142.6044,142.8121,61970.0
2024-07-08 13:30:00,144.46,144.47,144.29,144.39,54088.0,142.8219,142.8318,142.6539,142.7527,54088.0
2024-07-08 13:40:00,144.39,144.61,144.31,144.31,110598.0,142.7527,142.9702,142.6736,142.6736,110598.0
2024-07-08 13:50:00,144.31,144.46,144.29,144.4,56578.0,142.6736,142.8219,142.6539,142.7626,56578.0
2024-07-08 14:00:00,144.39,144.4,144.28,144.31,37269.0,142.7527,142.7626,142.644,142.6736,37269.0
2024-07-08 14:10:00,144.32,144.32,144.26,144.29,34692.0,142.6835,142.6835,142.6242,142.6539,34692.0
2024-07-08 14:20:00,144.27,144.38,144.24,144.36,49627.0,142.6341,142.7429,142.6044,142.7231,49627.0
2024-07-08 14:30:00,144.35,144.48,144.29,144.48,38045.0,142.7132,142.8417,142.6539,142.8417,38045.0
2024-07-08 14:40:00,144.49,144.49,144.27,144.39,65785.0,142.8516,142.8516,142.6341,142.7527,65785.0
2024-07-08 14:50:00,144.4,144.58,144.38,144.55,44692.0,142.7626,142.9406,142.7429,142.9109,44692.0
2024-07-08 15:00:00,144.55,144.62,144.48,144.57,48182.0,142.9109,142.9801,142.8417,142.9307,48182.0
2024-07-08 15:10:00,144.57,144.59,144.42,144.42,41641.0,142.9307,142.9505,142.7824,142.7824,41641.0
2024-07-08 15:20:00,144.43,144.7,144.4,144.61,93209.0,142.7923,143.0592,142.7626,142.9702,93209.0
2024-07-08 15:30:00,144.62,144.66,144.55,144.6,79219.0,142.9801,143.0197,142.9109,142.9604,79219.0
2024-07-08 15:40:00,144.61,144.94,144.59,144.94,257876.0,142.9702,143.2965,142.9505,143.2965,257876.0
2024-07-08 15:50:00,144.94,145.01,144.64,145.0,581350.0,143.2965,143.3657,142.9999,143.3558,581350.0
2024-07-09 09:30:00,145.13,145.7,144.75,145.37,237182.0,143.4843,144.0479,143.1087,143.7216,237182.0
2024-07-09 09:40:00,145.35,145.37,144.43,144.52,151322.0,143.7019,143.7216,142.7923,142.8813,151322.0
2024-07-09 09:50:00,144.51,144.67,144.21,144.26,129940.0,142.8714,143.0296,142.5748,142.6242,129940.0
2024-07-09 10:00:00,144.26,144.34,143.91,143.95,132422.0,142.6242,142.7033,142.2782,142.3177,132422.0
2024-07-09 10:10:00,143.96,144.39,143.92,144.39,128101.0,142.3276,142.7527,142.2881,142.7527,128101.0
2024-07-09 10:20:00,144.39,144.47,144.18,144.31,106001.0,142.7527,142.8318,142.5451,142.6736,106001.0
2024-07-09 10:30:00,144.28,144.46,144.0,144.43,115535.0,142.644,142.8219,142.3672,142.7923,115535.0
2024-07-09 10:40:00,144.42,144.68,144.32,144.4,103388.0,142.7824,143.0395,142.6835,142.7626,103388.0
2024-07-09 10:50:00,144.39,144.57,144.29,144.5,53844.0,142.7527,142.9307,142.6539,142.8615,53844.0
2024-07-09 11:00:00,144.47,144.57,144.31,144.31,85030.0,142.8318,142.9307,142.6736,142.6736,85030.0
2024-07-09 11:10:00,144.31,144.56,144.22,144.55,86456.0,142.6736,142.9208,142.5847,142.9109,86456.0
2024-07-09 11:20:00,144.54,144.84,144.48,144.81,73517.0,142.901,143.1976,142.8417,143.168,73517.0
2024-07-09 11:30:00,144.81,144.88,144.68,144.8,82236.0,143.168,143.2372,143.0395,143.1581,82236.0
2024-07-09 11:40:00,144.78,144.9,144.16,144.26,128873.0,143.1383,143.257,142.5253,142.6242,128873.0
2024-07-09 11:50:00,144.22,144.41,143.92,144.28,104682.0,142.5847,142.7725,142.2881,142.644,104682.0
2024-07-09 12:00:00,144.27,144.43,143.98,144.01,62343.0,142.6341,142.7923,142.3474,142.377,62343.0
2024-07-09 12:10:00,143.99,144.01,143.44,143.68,69065.0,142.3573,142.377,141.8135,142.0508,69065.0
2024-07-09 12:20:00,143.67,143.85,143.54,143.63,60473.0,142.0409,142.2189,141.9124,142.0014,60473.0
2024-07-09 12:30:00,143.63,143.63,143.47,143.48,65359.0,142.0014,142.0014,141.8432,141.8531,65359.0
2024-07-09 12:40:00,143.49,143.95,143.48,143.88,74126.0,141.8629,142.3177,141.8531,142.2485,74126.0
2024-07-09 12:50:00,143.88,143.91,143.59,143.72,48603.0,142.2485,142.2782,141.9618,142.0903,48603.0
2024-07-09 13:00:00,143.71,143.71,138.0,140.0,2738651.0,142.0805,142.0805,136.4352,138.4125,2738651.0
2024-07-09 13:10:00,140.03,140.19,138.33,138.97,682969.0,138.4422,138.6004,136.7615,137.3942,682969.0
2024-07-09 13:20:00,138.99,141.7,138.98,140.97,1221712.0,137.414,140.0932,137.4041,139.3715,1221712.0
2024-07-09 13:30:00,140.94,141.98,140.44,141.49,548642.0,139.3419,140.3701,138.8475,139.8856,548642.0
2024-07-09 13:40:00,141.45,141.71,140.77,140.99,305154.0,139.8461,140.1031,139.1738,139.3913,305154.0
2024-07-09 13:50:00,140.96,141.62,140.81,141.56,241944.0,139.3616,140.0141,139.2133,139.9548,241944.0
2024-07-09 14:00:00,141.54,141.69,140.41,140.42,252344.0,139.9351,140.0834,138.8179,138.8278,252344.0
2024-07-09 14:10:00,140.4,141.02,140.35,140.61,142472.0,138.808,139.421,138.7585,139.0156,142472.0
2024-07-09 14:20:00,140.68,140.83,140.52,140.65,141464.0,139.0848,139.2331,138.9266,139.0551,141464.0
2024-07-09 14:30:00,140.67,140.99,140.38,140.64,175248.0,139.0749,139.3913,138.7882,139.0453,175248.0
2024-07-09 14:40:00,140.62,140.89,140.41,140.61,128578.0,139.0255,139.2924,138.8179,139.0156,128578.0
2024-07-09 14:50:00,140.63,140.7,140.25,140.32,125152.0,139.0354,139.1046,138.6597,138.7289,125152.0
2024-07-09 15:00:00,140.33,140.37,139.98,140.3,142799.0,138.7388,138.7783,138.3927,138.7091,142799.0
2024-07-09 15:10:00,140.28,140.55,140.16,140.52,120156.0,138.6893,138.9563,138.5707,138.9266,120156.0
2024-07-09 15:20:00,140.53,141.08,140.4,140.97,135724.0,138.9365,139.4803,138.808,139.3715,135724.0
2024-07-09 15:30:00,140.98,141.04,140.89,141.01,142025.0,139.3814,139.4407,139.2924,139.4111,142025.0
2024-07-09 15:40:00,141.0,141.12,140.78,140.87,256820.0,139.4012,139.5198,139.1837,139.2727,256820.0
2024-07-09 15:50:00,140.86,140.97,140.49,140.65,632091.0,139.2628,139.3715,138.897,139.0551,632091.0
2024-07-10 09:30:00,141.12,141.22,139.73,140.22,227022.0,139.5198,139.6187,138.1456,138.63,227022.0
2024-07-10 09:40:00,140.18,141.11,140.16,140.74,130376.0,138.5905,139.5099,138.5707,139.1441,130376.0
2024-07-10 09:50:00,140.72,140.9,140.52,140.81,118253.0,139.1244,139.3023,138.9266,139.2133,118253.0
2024-07-10 10:00:00,140.83,141.67,140.79,141.46,138894.0,139.2331,140.0636,139.1936,139.856,138894.0
2024-07-10 10:10:00,141.46,141.47,140.9,141.11,105625.0,139.856,139.8658,139.3023,139.5099,105625.0
2024-07-10 10:20:00,141.11,141.16,140.77,141.14,82402.0,139.5099,139.5594,139.1738,139.5396,82402.0
2024-07-10 10:30:00,141.15,141.9,141.15,141.89,79804.0,139.5495,140.291,139.5495,140.2811,79804.0
2024-07-10 10:40:00,141.89,142.1,141.41,142.03,107838.0,140.2811,140.4887,139.8065,140.4195,107838.0
2024-07-10 10:50:00,142.03,142.04,141.3,141.43,141904.0,140.4195,140.4294,139.6978,139.8263,141904.0
2024-07-10 11:00:00,141.43,141.83,141.42,141.66,72982.0,139.8263,140.2218,139.8164,140.0537,72982.0
2024-07-10 11:10:00,141.69,142.02,141.3,141.98,152186.0,140.0834,140.4096,139.6978,140.3701,152186.0
2024-07-10 11:20:00,141.95,142.08,141.73,142.03,155185.0,140.3404,140.4689,140.1229,140.4195,155185.0
2024-07-10 11:30:00,142.03,142.26,141.99,142.22,77797.0,140.4195,140.6469,140.38,140.6073,77797.0
2024-07-10 11:40:00,142.21,142.38,142.03,142.08,89250.0,140.5975,140.7655,140.4195,140.4689,89250.0
2024-07-10 11:50:00,142.05,142.13,141.96,142.11,67155.0,140.4393,140.5184,140.3503,140.4986,67155.0
2024-07-10 12:00:00,142.09,142.21,141.89,141.97,57589.0,140.4788,140.5975,140.2811,140.3602,57589.0
2024-07-10 12:10:00,141.98,142.02,141.77,141.84,56253.0,140.3701,140.4096,140.1624,140.2317,56253.0
2024-07-10 12:20:00,141.85,142.06,141.85,141.96,54186.0,140.2415,140.4492,140.2415,140.3503,54186.0
2024-07-10 12:30:00,141.94,142.21,141.68,142.21,87176.0,140.3305,140.5975,140.0735,140.5975,87176.0
2024-07-10 12:40:00,142.19,142.24,142.02,142.11,40368.0,140.5777,140.6271,140.4096,140.4986,40368.0
2024-07-10 12:50:00,142.11,142.14,141.96,142.08,41657.0,140.4986,140.5283,140.3503,140.4689,41657.0
2024-07-10 13:00:00,142.09,142.29,141.95,142.19,52033.0,140.4788,140.6766,140.3404,140.5777,52033.0
2024-07-10 13:10:00,142.18,142.23,142.06,142.19,29898.0,140.5678,140.6172,140.4492,140.5777,29898.0
2024-07-10 13:20:00,142.2,142.25,142.08,142.09,37049.0,140.5876,140.637,140.4689,140.4788,37049.0
2024-07-10 13:30:00,142.09,142.14,141.95,142.01,61291.0,140.4788,140.5283,140.3404,140.3997,61291.0
2024-07-10 13:40:00,142.03,142.07,141.92,141.93,57923.0,140.4195,140.459,140.3107,140.3206,57923.0
2024-07-10 13:50:00,141.92,142.02,141.88,141.96,63152.0,140.3107,140.4096,140.2712,140.3503,63152.0
2024-07-10 14:00:00,141.96,141.96,141.71,141.89,71077.0,140.3503,140.3503,140.1031,140.2811,71077.0
2024-07-10 14:10:00,141.89,141.92,141.77,141.77,62131.0,140.2811,140.3107,140.1624,140.1624,62131.0
2024-07-10 14:20:00,141.77,141.82,141.54,141.67,84240.0,140.1624,140.2119,139.9351,140.0636,84240.0
2024-07-10 14:30:00,141.64,141.8,141.63,141.73,55035.0,140.0339,140.1921,140.024,140.1229,55035.0
2024-07-10 14:40:00,141.72,141.86,141.66,141.84,53795.0,140.113,140.2514,140.0537,140.2317,53795.0
2024-07-10 14:50:00,141.83,141.97,141.79,141.96,57273.0,140.2218,140.3602,140.1822,140.3503,57273.0
2024-07-10 15:00:00,141.95,141.96,141.8,141.92,80213.0,140.3404,140.3503,140.1921,140.3107,80213.0
2024-07-10 15:10:00,141.94,141.96,141.83,141.86,46219.0,140.3305,140.3503,140.2218,140.2514,46219.0
2024-07-10 15:20:00,141.87,141.87,141.77,141.81,98212.0,140.2613,140.2613,140.1624,140.202,98212.0
2024-07-10 15:30:00,141.81,142.14,141.79,142.06,127528.0,140.202,140.5283,140.1822,140.4492,127528.0
2024-07-10 15:40:00,142.05,142.06,141.78,142.03,157035.0,140.4393,140.4492,140.1723,140.4195,157035.0
2024-07-10 15:50:00,142.01,142.2,141.92,142.04,404317.0,140.3997,140.5876,140.3107,140.4294,404317.0
2024-07-11 09:30:00,142.36,143.17,141.68,143.15,188236.0,141.1401,141.9432,140.4659,141.9233,188236.0
2024-07-11 09:40:00,143.09,143.22,142.74,143.0,76553.0,141.8639,141.9927,141.5169,141.7746,76553.0
2024-07-11 09:50:00,142.98,143.47,142.98,143.19,76591.0,141.7548,142.2406,141.7548,141.963,76591.0
2024-07-11 10:00:00,143.2,143.48,143.12,143.24,85305.0,141.9729,142.2505,141.8936,142.0126,85305.0
2024-07-11 10:10:00,143.21,143.27,142.65,142.82,86375.0,141.9828,142.0423,141.4276,141.5962,86375.0
2024-07-11 10:20:00,142.82,142.83,142.55,142.68,66287.0,141.5962,141.6061,141.3285,141.4574,66287.0
2024-07-11 10:30:00,142.7,142.91,142.58,142.91,51749.0,141.4772,141.6854,141.3582,141.6854,51749.0
2024-07-11 10:40:00,142.91,143.04,142.79,142.82,83076.0,141.6854,141.8143,141.5664,141.5962,83076.0
2024-07-11 10:50:00,142.8,143.04,142.66,142.7,57726.0,141.5763,141.8143,141.4375,141.4772,57726.0
2024-07-11 11:00:00,142.72,142.77,142.52,142.72,32645.0,141.497,141.5466,141.2987,141.497,32645.0
2024-07-11 11:10:00,142.71,142.73,142.37,142.38,49849.0,141.4871,141.5069,141.15,141.1599,49849.0
2024-07-11 11:20:00,142.38,142.5,142.06,142.1,58210.0,141.1599,141.2789,140.8427,140.8823,58210.0
2024-07-11 11:30:00,142.12,142.3,141.96,142.28,48551.0,140.9022,141.0806,140.7435,141.0608,48551.0
2024-07-11 11:40:00,142.31,142.31,142.06,142.23,77340.0,141.0905,141.0905,140.8427,141.0112,77340.0
2024-07-11 11:50:00,142.2,142.26,142.01,142.05,64696.0,140.9815,141.041,140.7931,140.8328,64696.0
2024-07-11 12:00:00,142.01,142.01,141.75,141.84,36510.0,140.7931,140.7931,140.5353,140.6246,36510.0
2024-07-11 12:10:00,141.82,141.9,141.67,141.73,31406.0,140.6047,140.6841,140.456,140.5155,31406.0
2024-07-11 12:20:00,141.75,141.84,141.69,141.79,38190.0,140.5353,140.6246,140.4759,140.575,38190.0
2024-07-11 12:30:00,141.79,142.17,141.73,142.17,50349.0,140.575,140.9517,140.5155,140.9517,50349.0
2024-07-11 12:40:00,142.15,142.25,141.86,141.94,45259.0,140.9319,141.0311,140.6444,140.7237,45259.0
2024-07-11 12:50:00,141.97,142.21,141.9,142.12,26891.0,140.7535,140.9914,140.6841,140.9022,26891.0
2024-07-11 13:00:00,142.09,142.24,142.06,142.23,34277.0,140.8724,141.0211,140.8427,141.0112,34277.0
2024-07-11 13:10:00,142.2,142.52,142.19,142.52,101827.0,140.9815,141.2987,140.9716,141.2987,101827.0
2024-07-11 13:20:00,142.53,142.64,142.3,142.39,61715.0,141.3087,141.4177,141.0806,141.1699,61715.0
2024-07-11 13:30:00,142.38,142.38,142.09,142.15,38850.0,141.1599,141.1599,140.8724,140.9319,38850.0
2024-07-11 13:40:00,142.16,142.25,142.08,142.24,46693.0,140.9418,141.0311,140.8625,141.0211,46693.0
2024-07-11 13:50:00,142.25,142.43,142.22,142.41,49567.0,141.0311,141.2095,141.0013,141.1897,49567.0
2024-07-11 14:00:00,142.41,142.5,142.35,142.37,43303.0,141.1897,141.2789,141.1302,141.15,43303.0
2024-07-11 14:10:00,142.38,142.7,142.38,142.57,70796.0,141.1599,141.4772,141.1599,141.3483,70796.0
2024-07-11 14:20:00,142.58,142.66,142.34,142.35,39356.0,141.3582,141.4375,141.1203,141.1302,39356.0
2024-07-11 14:30:00,142.33,142.59,142.29,142.56,33735.0,141.1104,141.3681,141.0707,141.3384,33735.0
2024-07-11 14:40:00,142.56,142.62,142.46,142.47,28035.0,141.3384,141.3979,141.2393,141.2492,28035.0
2024-07-11 14:50:00,142.48,142.92,142.46,142.88,72688.0,141.2591,141.6953,141.2393,141.6557,72688.0
2024-07-11 15:00:00,142.89,143.1,142.81,142.94,61272.0,141.6656,141.8738,141.5863,141.7151,61272.0
2024-07-11 15:10:00,142.94,142.99,142.72,142.72,58796.0,141.7151,141.7647,141.497,141.497,58796.0
2024-07-11 15:20:00,142.71,142.83,142.61,142.73,81628.0,141.4871,141.6061,141.388,141.5069,81628.0
2024-07-11 15:30:00,142.73,142.8,142.59,142.76,72744.0,141.5069,141.5763,141.3681,141.5367,72744.0
2024-07-11 15:40:00,142.77,143.09,142.73,143.06,97601.0,141.5466,141.8639,141.5069,141.8341,97601.0
2024-07-11 15:50:00,143.07,143.34,142.76,142.77,576694.0,141.844,142.1117,141.5367,141.5466,576694.0
2024-07-12 09:30:00,142.71,142.87,141.9,142.0,116929.0,141.4871,141.6457,140.6841,140.7832,116929.0
2024-07-12 09:40:00,141.93,142.08,141.53,141.71,59636.0,140.7138,140.8625,140.3172,140.4957,59636.0
2024-07-12 09:50:00,141.73,141.75,141.31,141.53,102908.0,140.5155,140.5353,140.0991,140.3172,102908.0
2024-07-12 10:00:00,141.53,141.95,141.26,141.75,177433.0,140.3172,140.7336,140.0495,140.5353,177433.0
2024-07-12 10:10:00,141.8,141.95,141.62,141.82,81287.0,140.5849,140.7336,140.4065,140.6047,81287.0
2024-07-12 10:20:00,141.83,142.64,141.78,142.63,172359.0,140.6147,141.4177,140.5651,141.4078,172359.0
2024-07-12 10:30:00,142.63,142.79,142.44,142.5,165486.0,141.4078,141.5664,141.2194,141.2789,165486.0
2024-07-12 10:40:00,142.52,142.61,142.23,142.47,107201.0,141.2987,141.388,141.0112,141.2492,107201.0
2024-07-12 10:50:00,142.47,142.97,142.44,142.84,63272.0,141.2492,141.7449,141.2194,141.616,63272.0
2024-07-12 11:00:00,142.86,143.11,142.85,142.9,54544.0,141.6358,141.8837,141.6259,141.6755,54544.0
2024-07-12 11:10:00,142.9,142.9,142.52,142.73,88265.0,141.6755,141.6755,141.2987,141.5069,88265.0
2024-07-12 11:20:00,142.73,143.1,142.69,142.96,33588.0,141.5069,141.8738,141.4673,141.735,33588.0
2024-07-12 11:30:00,142.93,143.0,142.76,142.84,35097.0,141.7052,141.7746,141.5367,141.616,35097.0
2024-07-12 11:40:00,142.83,142.91,142.73,142.91,68161.0,141.6061,141.6854,141.5069,141.6854,68161.0
2024-07-12 11:50:00,142.9,142.98,142.75,142.78,34128.0,141.6755,141.7548,141.5268,141.5565,34128.0
2024-07-12 12:00:00,142.76,142.83,142.49,142.49,41853.0,141.5367,141.6061,141.269,141.269,41853.0
2024-07-12 12:10:00,142.52,142.67,142.45,142.66,78101.0,141.2987,141.4475,141.2293,141.4375,78101.0
2024-07-12 12:20:00,142.65,142.75,142.41,142.45,46188.0,141.4276,141.5268,141.1897,141.2293,46188.0
2024-07-12 12:30:00,142.46,143.23,142.38,143.05,339959.0,141.2393,142.0027,141.1599,141.8242,339959.0
2024-07-12 12:40:00,143.06,143.58,143.03,143.46,165550.0,141.8341,142.3497,141.8044,142.2307,165550.0
2024-07-12 12:50:00,143.46,143.67,143.44,143.49,46783.0,142.2307,142.4389,142.2109,142.2604,46783.0
2024-07-12 13:00:00,143.51,143.51,143.18,143.21,56085.0,142.2803,142.2803,141.9531,141.9828,56085.0
2024-07-12 13:10:00,143.21,143.64,143.2,143.64,60277.0,141.9828,142.4091,141.9729,142.4091,60277.0
2024-07-12 13:20:00,143.65,143.68,143.5,143.55,33278.0,142.4191,142.4488,142.2703,142.3199,33278.0
2024-07-12 13:30:00,143.56,143.86,143.55,143.8,44430.0,142.3298,142.6273,142.3199,142.5678,44430.0
2024-07-12 13:40:00,143.81,144.21,143.72,144.2,68500.0,142.5777,142.9743,142.4885,142.9643,68500.0
2024-07-12 13:50:00,144.21,144.21,143.95,143.98,78430.0,142.9743,142.9743,142.7165,142.7462,78430.0
2024-07-12 14:00:00,143.98,144.21,143.9,144.15,105913.0,142.7462,142.9743,142.6669,142.9148,105913.0
2024-07-12 14:10:00,144.14,144.49,144.12,144.44,119246.0,142.9049,143.2519,142.885,143.2023,119246.0
2024-07-12 14:20:00,144.44,144.45,144.2,144.4,106460.0,143.2023,143.2122,142.9643,143.1626,106460.0
2024-07-12 14:30:00,144.4,144.53,144.39,144.5,65197.0,143.1626,143.2915,143.1527,143.2618,65197.0
2024-07-12 14:40:00,144.52,144.71,144.51,144.69,100368.0,143.2816,143.47,143.2717,143.4501,100368.0
2024-07-12 14:50:00,144.69,144.98,144.6,144.83,116048.0,143.4501,143.7377,143.3609,143.5889,116048.0
2024-07-12 15:00:00,144.78,145.06,144.75,145.02,125526.0,143.5394,143.817,143.5096,143.7773,125526.0
2024-07-12 15:10:00,145.03,145.11,144.84,144.97,105460.0,143.7872,143.8665,143.5989,143.7277,105460.0
2024-07-12 15:20:00,144.99,145.13,144.8,144.95,146808.0,143.7476,143.8864,143.5592,143.7079,146808.0
2024-07-12 15:30:00,144.94,144.98,144.55,144.76,174096.0,143.698,143.7377,143.3113,143.5195,174096.0
2024-07-12 15:40:00,144.75,144.75,144.26,144.38,169799.0,143.5096,143.5096,143.0238,143.1428,169799.0
2024-07-12 15:50:00,144.35,144.77,144.23,144.77,619061.0,143.1131,143.5295,142.9941,143.5295,619061.0
2024-07-15 09:30:00,145.73,146.27,145.44,146.23,397323.0,144.4812,145.0166,144.1937,144.977,397323.0
2024-07-15 09:40:00,146.24,146.59,145.64,145.77,241815.0,144.9869,145.3339,144.392,144.5209,241815.0
2024-07-15 09:50:00,145.73,145.76,145.3,145.39,127357.0,144.4812,144.511,144.0549,144.1442,127357.0
2024-07-15 10:00:00,145.39,145.45,144.81,144.93,113756.0,144.1442,144.2036,143.5691,143.6881,113756.0
2024-07-15 10:10:00,144.92,144.97,144.64,144.83,95402.0,143.6782,143.7277,143.4006,143.5889,95402.0
2024-07-15 10:20:00,144.82,145.15,144.73,145.03,101536.0,143.579,143.9062,143.4898,143.7872,101536.0
2024-07-15 10:30:00,145.03,145.14,144.71,144.71,99352.0,143.7872,143.8963,143.47,143.47,99352.0
2024-07-15 10:40:00,144.7,144.77,144.53,144.67,86038.0,143.4601,143.5295,143.2915,143.4303,86038.0
2024-07-15 10:50:00,144.66,145.0,144.61,144.88,93853.0,143.4204,143.7575,143.3708,143.6385,93853.0
2024-07-15 11:00:00,144.85,145.07,144.81,144.98,101557.0,143.6088,143.8269,143.5691,143.7377,101557.0
2024-07-15 11:10:00,144.99,145.24,144.86,145.21,102016.0,143.7476,143.9954,143.6187,143.9657,102016.0
2024-07-15 11:20:00,145.21,145.26,144.38,144.38,91443.0,143.9657,144.0153,143.1428,143.1428,91443.0
2024-07-15 11:30:00,144.41,144.41,143.96,144.27,135200.0,143.1725,143.1725,142.7264,143.0337,135200.0
2024-07-15 11:40:00,144.27,144.36,143.99,144.19,116546.0,143.0337,143.123,142.7561,142.9544,116546.0
2024-07-15 11:50:00,144.19,144.23,143.98,144.09,82196.0,142.9544,142.9941,142.7462,142.8553,82196.0
2024-07-15 12:00:00,144.07,144.07,143.81,143.86,69267.0,142.8355,142.8355,142.5777,142.6273,69267.0
2024-07-15 12:10:00,143.85,143.85,143.28,143.45,97240.0,142.6173,142.6173,142.0522,142.2208,97240.0
2024-07-15 12:20:00,143.44,143.47,143.02,143.27,238446.0,142.2109,142.2406,141.7945,142.0423,238446.0
2024-07-15 12:30:00,143.25,143.29,142.94,143.01,139037.0,142.0225,142.0621,141.7151,141.7845,139037.0
2024-07-15 12:40:00,143.01,143.04,142.77,142.82,126648.0,141.7845,141.8143,141.5466,141.5962,126648.0
2024-07-15 12:50:00,142.81,142.86,142.43,142.79,117052.0,141.5863,141.6358,141.2095,141.5664,117052.0
2024-07-15 13:00:00,142.78,142.93,142.63,142.71,101970.0,141.5565,141.7052,141.4078,141.4871,101970.0
2024-07-15 13:10:00,142.7,142.71,142.21,142.29,123683.0,141.4772,141.4871,140.9914,141.0707,123683.0
2024-07-15 13:20:00,142.28,142.82,142.25,142.51,128771.0,141.0608,141.5962,141.0311,141.2888,128771.0
2024-07-15 13:30:00,142.49,142.55,141.92,142.3,147983.0,141.269,141.3285,140.7039,141.0806,147983.0
2024-07-15 13:40:00,142.31,142.38,142.03,142.18,73649.0,141.0905,141.1599,140.8129,140.9617,73649.0
2024-07-15 13:50:00,142.18,142.53,142.18,142.35,97110.0,140.9617,141.3087,140.9617,141.1302,97110.0
2024-07-15 14:00:00,142.36,142.37,142.07,142.24,144254.0,141.1401,141.15,140.8526,141.0211,144254.0
2024-07-15 14:10:00,142.22,142.56,142.2,142.37,102133.0,141.0013,141.3384,140.9815,141.15,102133.0
2024-07-15 14:20:00,142.38,142.81,142.38,142.73,88893.0,141.1599,141.5863,141.1599,141.5069,88893.0
2024-07-15 14:30:00,142.72,142.94,142.53,142.53,71249.0,141.497,141.7151,141.3087,141.3087,71249.0
2024-07-15 14:40:00,142.54,142.65,142.25,142.43,71272.0,141.3186,141.4276,141.0311,141.2095,71272.0
2024-07-15 14:50:00,142.41,142.77,142.35,142.72,75756.0,141.1897,141.5466,141.1302,141.497,75756.0
2024-07-15 15:00:00,142.72,142.84,142.64,142.81,81183.0,141.497,141.616,141.4177,141.5863,81183.0
2024-07-15 15:10:00,142.8,142.95,142.71,142.94,75641.0,141.5763,141.7251,141.4871,141.7151,75641.0
2024-07-15 15:20:00,142.93,142.94,142.75,142.81,69017.0,141.7052,141.7151,141.5268,141.5863,69017.0
2024-07-15 15:30:00,142.79,142.96,142.57,142.59,99569.0,141.5664,141.735,141.3483,141.3681,99569.0
2024-07-15 15:40:00,142.57,142.74,142.46,142.69,122333.0,141.3483,141.5169,141.2393,141.4673,122333.0
2024-07-15 15:50:00,142.69,143.09,142.51,143.08,605061.0,141.4673,141.8639,141.2888,141.8539,605061.0
2024-07-16 09:30:00,143.07,143.5,142.5,142.65,169216.0,141.844,142.2703,141.2789,141.4276,169216.0
2024-07-16 09:40:00,142.56,143.45,142.52,143.02,149661.0,141.3384,142.2208,141.2987,141.7945,149661.0
2024-07-16 09:50:00,143.0,143.45,142.98,143.08,102102.0,141.7746,142.2208,141.7548,141.8539,102102.0
2024-07-16 10:00:00,143.08,143.27,142.91,143.22,119353.0,141.8539,142.0423,141.6854,141.9927,119353.0
2024-07-16 10:10:00,143.22,143.3,142.38,142.43,99451.0,141.9927,142.0721,141.1599,141.2095,99451.0
2024-07-16 10:20:00,142.44,142.46,142.08,142.36,59606.0,141.2194,141.2393,140.8625,141.1401,59606.0
2024-07-16 10:30:00,142.3,142.54,142.25,142.43,69301.0,141.0806,141.3186,141.0311,141.2095,69301.0
2024-07-16 10:40:00,142.43,142.68,142.39,142.68,54581.0,141.2095,141.4574,141.1699,141.4574,54581.0
2024-07-16 10:50:00,142.66,142.77,142.35,142.52,65994.0,141.4375,141.5466,141.1302,141.2987,65994.0
2024-07-16 11:00:00,142.49,142.56,142.28,142.56,61505.0,141.269,141.3384,141.0608,141.3384,61505.0
2024-07-16 11:10:00,142.57,142.86,142.28,142.34,68699.0,141.3483,141.6358,141.0608,141.1203,68699.0
2024-07-16 11:20:00,142.34,142.36,142.09,142.24,73519.0,141.1203,141.1401,140.8724,141.0211,73519.0
2024-07-16 11:30:00,142.22,142.69,142.06,142.68,64550.0,141.0013,141.4673,140.8427,141.4574,64550.0
2024-07-16 11:40:00,142.67,142.81,142.54,142.73,51606.0,141.4475,141.5863,141.3186,141.5069,51606.0
2024-07-16 11:50:00,142.74,142.89,142.56,142.65,66969.0,141.5169,141.6656,141.3384,141.4276,66969.0
2024-07-16 12:00:00,142.64,142.69,142.38,142.38,73158.0,141.4177,141.4673,141.1599,141.1599,73158.0
2024-07-16 12:10:00,142.38,142.58,142.3,142.46,60919.0,141.1599,141.3582,141.0806,141.2393,60919.0
2024-07-16 12:20:00,142.45,142.47,142.29,142.39,38906.0,141.2293,141.2492,141.0707,141.1699,38906.0
2024-07-16 12:30:00,142.41,142.8,142.36,142.74,53559.0,141.1897,141.5763,141.1401,141.5169,53559.0
2024-07-16 12:40:00,142.71,143.13,142.7,142.98,61371.0,141.4871,141.9035,141.4772,141.7548,61371.0
2024-07-16 12:50:00,142.97,143.25,142.96,143.15,41781.0,141.7449,142.0225,141.735,141.9233,41781.0
2024-07-16 13:00:00,143.1,143.11,142.8,142.8,55367.0,141.8738,141.8837,141.5763,141.5763,55367.0
2024-07-16 13:10:00,142.79,142.86,142.54,142.59,59494.0,141.5664,141.6358,141.3186,141.3681,59494.0
2024-07-16 13:20:00,142.59,142.6,142.27,142.27,55432.0,141.3681,141.3781,141.0509,141.0509,55432.0
2024-07-16 13:30:00,142.26,142.41,142.19,142.26,49627.0,141.041,141.1897,140.9716,141.041,49627.0
2024-07-16 13:40:00,142.26,142.29,142.1,142.19,47174.0,141.041,141.0707,140.8823,140.9716,47174.0
2024-07-16 13:50:00,142.17,142.23,142.05,142.18,63231.0,140.9517,141.0112,140.8328,140.9617,63231.0
2024-07-16 14:00:00,142.18,142.48,142.12,142.44,48862.0,140.9617,141.2591,140.9022,141.2194,48862.0
2024-07-16 14:10:00,142.48,142.51,142.24,142.31,55945.0,141.2591,141.2888,141.0211,141.0905,55945.0
2024-07-16 14:20:00,142.31,142.4,142.27,142.31,37478.0,141.0905,141.1798,141.0509,141.0905,37478.0
2024-07-16 14:30:00,142.31,142.65,142.3,142.64,45963.0,141.0905,141.4276,141.0806,141.4177,45963.0
2024-07-16 14:40:00,142.65,142.97,142.57,142.87,59765.0,141.4276,141.7449,141.3483,141.6457,59765.0
2024-07-16 14:50:00,142.88,142.94,142.73,142.85,55851.0,141.6557,141.7151,141.5069,141.6259,55851.0
2024-07-16 15:00:00,142.86,142.86,142.54,142.62,85184.0,141.6358,141.6358,141.3186,141.3979,85184.0
2024-07-16 15:10:00,142.61,142.82,142.58,142.72,67974.0,141.388,141.5962,141.3582,141.497,67974.0
2024-07-16 15:20:00,142.72,142.89,142.53,142.7,78512.0,141.497,141.6656,141.3087,141.4772,78512.0
2024-07-16 15:30:00,142.68,142.69,142.43,142.44,80642.0,141.4574,141.4673,141.2095,141.2194,80642.0
2024-07-16 15:40:00,142.44,142.5,142.29,142.31,114944.0,141.2194,141.2789,141.0707,141.0905,114944.0
2024-07-16 15:50:00,142.32,142.61,142.23,142.6,548887.0,141.1005,141.388,141.0112,141.3781,548887.0
2024-07-17 09:30:00,140.48,141.42,139.81,141.34,298151.0,139.2762,140.2082,138.612,140.1289,298151.0
2024-07-17 09:40:00,141.36,141.79,141.07,141.1,134419.0,140.1487,140.575,139.8612,139.8909,134419.0
2024-07-17 09:50:00,141.14,141.17,140.66,140.7,116534.0,139.9306,139.9603,139.4547,139.4943,116534.0
2024-07-17 10:00:00,140.69,140.74,140.34,140.66,139970.0,139.4844,139.534,139.1374,139.4547,139970.0
2024-07-17 10:10:00,140.67,141.01,140.61,140.89,101136.0,139.4646,139.8017,139.4051,139.6827,101136.0
2024-07-17 10:20:00,140.88,141.0,140.58,140.59,74242.0,139.6728,139.7918,139.3754,139.3853,74242.0
2024-07-17 10:30:00,140.58,140.76,140.52,140.67,53173.0,139.3754,139.5538,139.3159,139.4646,53173.0
2024-07-17 10:40:00,140.67,141.01,140.58,140.6,101903.0,139.4646,139.8017,139.3754,139.3952,101903.0
2024-07-17 10:50:00,140.6,140.62,140.26,140.28,129361.0,139.3952,139.415,139.0581,139.0779,129361.0
2024-07-17 11:00:00,140.27,140.28,140.0,140.22,125728.0,139.068,139.0779,138.8003,139.0185,125728.0
2024-07-17 11:10:00,140.22,140.38,140.06,140.09,115310.0,139.0185,139.1771,138.8598,138.8896,115310.0
2024-07-17 11:20:00,140.1,140.24,139.87,139.97,97470.0,138.8995,139.0383,138.6715,138.7706,97470.0
2024-07-17 11:30:00,139.96,140.13,139.95,140.0,76997.0,138.7607,138.9292,138.7508,138.8003,76997.0
2024-07-17 11:40:00,140.0,140.07,139.52,139.59,125817.0,138.8003,138.8697,138.3245,138.3939,125817.0
2024-07-17 11:50:00,139.6,139.6,139.27,139.55,122897.0,138.4038,138.4038,138.0766,138.3542,122897.0
2024-07-17 12:00:00,139.59,139.85,139.42,139.45,72974.0,138.3939,138.6516,138.2253,138.2551,72974.0
2024-07-17 12:10:00,139.45,139.48,139.0,139.32,182371.0,138.2551,138.2848,137.8089,138.1262,182371.0
2024-07-17 12:20:00,139.34,139.42,139.19,139.34,66880.0,138.146,138.2253,137.9973,138.146,66880.0
2024-07-17 12:30:00,139.35,139.48,139.22,139.32,76424.0,138.1559,138.2848,138.027,138.1262,76424.0
2024-07-17 12:40:00,139.29,139.41,139.08,139.12,66321.0,138.0964,138.2154,137.8882,137.9279,66321.0
2024-07-17 12:50:00,139.12,139.23,138.92,139.21,102922.0,137.9279,138.0369,137.7296,138.0171,102922.0
2024-07-17 13:00:00,139.21,139.44,139.04,139.05,60230.0,138.0171,138.2451,137.8486,137.8585,60230.0
2024-07-17 13:10:00,139.05,139.06,138.72,138.81,118040.0,137.8585,137.8684,137.5313,137.6205,118040.0
2024-07-17 13:20:00,138.81,138.85,138.68,138.8,104822.0,137.6205,137.6602,137.4916,137.6106,104822.0
2024-07-17 13:30:00,138.8,139.17,138.79,139.15,90227.0,137.6106,137.9774,137.6007,137.9576,90227.0
2024-07-17 13:40:00,139.14,139.15,138.92,138.94,82392.0,137.9477,137.9576,137.7296,137.7494,82392.0
2024-07-17 13:50:00,138.95,138.95,138.78,138.82,86504.0,137.7593,137.7593,137.5908,137.6304,86504.0
2024-07-17 14:00:00,138.84,138.89,138.7,138.86,66928.0,137.6503,137.6998,137.5115,137.6701,66928.0
2024-07-17 14:10:00,138.86,138.89,138.78,138.84,67328.0,137.6701,137.6998,137.5908,137.6503,67328.0
2024-07-17 14:20:00,138.85,139.34,138.84,139.33,138682.0,137.6602,138.146,137.6503,138.1361,138682.0
2024-07-17 14:30:00,139.35,139.58,139.33,139.34,64326.0,138.1559,138.3839,138.1361,138.146,64326.0
2024-07-17 14:40:00,139.36,139.41,139.15,139.16,38457.0,138.1658,138.2154,137.9576,137.9675,38457.0
2024-07-17 14:50:00,139.16,139.16,138.89,138.9,56961.0,137.9675,137.9675,137.6998,137.7098,56961.0
2024-07-17 15:00:00,138.89,139.02,138.85,138.93,48500.0,137.6998,137.8287,137.6602,137.7395,48500.0
2024-07-17 15:10:00,138.92,139.51,138.9,139.42,105504.0,137.7296,138.3145,137.7098,138.2253,105504.0
2024-07-17 15:20:00,139.43,139.8,139.43,139.61,73260.0,138.2352,138.6021,138.2352,138.4137,73260.0
2024-07-17 15:30:00,139.6,139.83,139.49,139.73,101906.0,138.4038,138.6318,138.2947,138.5327,101906.0
2024-07-17 15:40:00,139.74,140.18,139.71,139.75,187561.0,138.5426,138.9788,138.5128,138.5525,187561.0
2024-07-17 15:50:00,139.75,139.89,139.13,139.23,426645.0,138.5525,138.6913,137.9378,138.0369,426645.0
2024-07-18 09:30:00,139.36,140.06,139.21,139.81,150499.0,138.1658,138.8598,138.0171,138.612,150499.0
2024-07-18 09:40:00,139.77,139.94,139.45,139.63,124551.0,138.5723,138.7409,138.2551,138.4335,124551.0
2024-07-18 09:50:00,139.66,139.94,139.41,139.86,72685.0,138.4633,138.7409,138.2154,138.6615,72685.0
2024-07-18 10:00:00,139.87,139.95,139.38,139.86,114681.0,138.6715,138.7508,138.1856,138.6615,114681.0
2024-07-18 10:10:00,139.85,139.96,139.6,139.63,40603.0,138.6516,138.7607,138.4038,138.4335,40603.0
2024-07-18 10:20:00,139.64,139.84,139.54,139.66,48199.0,138.4434,138.6417,138.3443,138.4633,48199.0
2024-07-18 10:30:00,139.63,139.64,139.27,139.27,62291.0,138.4335,138.4434,138.0766,138.0766,62291.0
2024-07-18 10:40:00,139.27,139.28,138.79,138.91,166990.0,138.0766,138.0865,137.6007,137.7197,166990.0
2024-07-18 10:50:00,138.92,139.16,138.79,138.87,50812.0,137.7296,137.9675,137.6007,137.68,50812.0
2024-07-18 11:00:00,138.85,139.02,138.55,138.59,60345.0,137.6602,137.8287,137.3628,137.4024,60345.0
2024-07-18 11:10:00,138.59,138.59,137.88,138.15,118311.0,137.4024,137.4024,136.6985,136.9662,118311.0
2024-07-18 11:20:00,138.15,138.33,138.0,138.23,54350.0,136.9662,137.1446,136.8175,137.0455,54350.0
2024-07-18 11:30:00,138.2,138.29,137.98,138.02,37290.0,137.0158,137.105,136.7976,136.8373,37290.0
2024-07-18 11:40:00,138.03,138.16,137.89,137.89,66640.0,136.8472,136.9761,136.7084,136.7084,66640.0
2024-07-18 11:50:00,137.92,137.98,137.61,137.62,84036.0,136.7382,136.7976,136.4308,136.4407,84036.0
2024-07-18 12:00:00,137.64,137.65,137.42,137.56,109814.0,136.4606,136.4705,136.2424,136.3812,109814.0
2024-07-18 12:10:00,137.55,137.67,137.37,137.48,33993.0,136.3713,136.4903,136.1929,136.3019,33993.0
2024-07-18 12:20:00,137.5,137.91,137.46,137.78,37110.0,136.3218,136.7282,136.2821,136.5994,37110.0
2024-07-18 12:30:00,137.76,137.99,137.72,137.96,29280.0,136.5795,136.8076,136.5399,136.7778,29280.0
2024-07-18 12:40:00,137.96,138.03,137.82,137.94,26082.0,136.7778,136.8472,136.639,136.758,26082.0
2024-07-18 12:50:00,137.92,138.08,137.88,138.06,19584.0,136.7382,136.8968,136.6985,136.877,19584.0
2024-07-18 13:00:00,138.06,138.29,137.87,137.9,44889.0,136.877,137.105,136.6886,136.7183,44889.0
2024-07-18 13:10:00,137.9,138.15,137.85,137.92,36131.0,136.7183,136.9662,136.6688,136.7382,36131.0
2024-07-18 13:20:00,137.95,138.13,137.82,137.85,42954.0,136.7679,136.9464,136.639,136.6688,42954.0
2024-07-18 13:30:00,137.86,137.98,137.82,137.9,30865.0,136.6787,136.7976,136.639,136.7183,30865.0
2024-07-18 13:40:00,137.91,137.99,137.83,137.93,43328.0,136.7282,136.8076,136.6489,136.7481,43328.0
2024-07-18 13:50:00,137.92,137.94,137.72,137.81,51149.0,136.7382,136.758,136.5399,136.6291,51149.0
2024-07-18 14:00:00,137.81,137.97,137.68,137.87,35980.0,136.6291,136.7877,136.5002,136.6886,35980.0
2024-07-18 14:10:00,137.85,137.86,137.63,137.71,34157.0,136.6688,136.6787,136.4506,136.53,34157.0
2024-07-18 14:20:00,137.71,137.76,137.58,137.62,48640.0,136.53,136.5795,136.4011,136.4407,48640.0
2024-07-18 14:30:00,137.6,137.7,137.51,137.53,44390.0,136.4209,136.52,136.3317,136.3515,44390.0
2024-07-18 14:40:00,137.53,137.61,137.45,137.5,40119.0,136.3515,136.4308,136.2722,136.3218,40119.0
2024-07-18 14:50:00,137.5,137.84,137.42,137.81,59274.0,136.3218,136.6588,136.2424,136.6291,59274.0
2024-07-18 15:00:00,137.8,137.88,137.48,137.54,57873.0,136.6192,136.6985,136.3019,136.3614,57873.0
2024-07-18 15:10:00,137.54,137.55,137.2,137.4,67541.0,136.3614,136.3713,136.0243,136.2226,67541.0
2024-07-18 15:20:00,137.38,137.74,137.29,137.74,82185.0,136.2028,136.5597,136.1136,136.5597,82185.0
2024-07-18 15:30:00,137.72,138.1,137.68,137.98,107997.0,136.5399,136.9166,136.5002,136.7976,107997.0
2024-07-18 15:40:00,137.99,138.44,137.87,138.44,144638.0,136.8076,137.2537,136.6886,137.2537,144638.0
2024-07-18 15:50:00,138.43,138.43,137.79,137.95,301825.0,137.2438,137.2438,136.6093,136.7679,301825.0
2024-07-19 09:30:00,138.35,139.52,138.15,139.12,603293.0,137.1645,138.3245,136.9662,137.9279,603293.0
2024-07-19 09:40:00,139.11,139.98,139.1,139.53,149661.0,137.918,138.7805,137.908,138.3344,149661.0
2024-07-19 09:50:00,139.54,139.63,139.24,139.37,98693.0,138.3443,138.4335,138.0468,138.1757,98693.0
2024-07-19 10:00:00,139.43,139.5,138.98,139.2,69743.0,138.2352,138.3046,137.7891,138.0072,69743.0
2024-07-19 10:10:00,139.16,139.37,138.86,139.31,94114.0,137.9675,138.1757,137.6701,138.1162,94114.0
2024-07-19 10:20:00,139.3,139.46,139.09,139.21,115191.0,138.1063,138.265,137.8981,138.0171,115191.0
2024-07-19 10:30:00,139.24,139.59,139.15,139.59,115190.0,138.0468,138.3939,137.9576,138.3939,115190.0
2024-07-19 10:40:00,139.58,140.11,139.46,140.08,227226.0,138.3839,138.9094,138.265,138.8797,227226.0
2024-07-19 10:50:00,140.06,140.11,139.6,139.83,160126.0,138.8598,138.9094,138.4038,138.6318,160126.0
2024-07-19 11:00:00,139.83,140.44,139.73,140.15,129467.0,138.6318,139.2366,138.5327,138.9491,129467.0
2024-07-19 11:10:00,140.13,140.24,139.85,140.23,101455.0,138.9292,139.0383,138.6516,139.0284,101455.0
2024-07-19 11:20:00,140.24,140.37,139.87,140.01,129414.0,139.0383,139.1672,138.6715,138.8103,129414.0
2024-07-19 11:30:00,140.0,140.01,139.58,139.65,84162.0,138.8003,138.8103,138.3839,138.4533,84162.0
2024-07-19 11:40:00,139.65,139.87,139.6,139.64,43969.0,138.4533,138.6715,138.4038,138.4434,43969.0
2024-07-19 11:50:00,139.63,139.65,139.34,139.45,59739.0,138.4335,138.4533,138.146,138.2551,59739.0
2024-07-19 12:00:00,139.42,139.58,139.29,139.48,48215.0,138.2253,138.3839,138.0964,138.2848,48215.0
2024-07-19 12:10:00,139.47,139.62,139.33,139.34,29660.0,138.2749,138.4236,138.1361,138.146,29660.0
2024-07-19 12:20:00,139.37,139.44,139.05,139.06,38545.0,138.1757,138.2451,137.8585,137.8684,38545.0
2024-07-19 12:30:00,139.11,139.13,138.57,138.63,50431.0,137.918,137.9378,137.3826,137.4421,50431.0
2024-07-19 12:40:00,138.67,138.84,138.49,138.61,45423.0,137.4817,137.6503,137.3033,137.4222,45423.0
2024-07-19 12:50:00,138.57,138.8,138.53,138.61,34720.0,137.3826,137.6106,137.3429,137.4222,34720.0
2024-07-19 13:00:00,138.61,138.65,138.32,138.34,44622.0,137.4222,137.4619,137.1347,137.1546,44622.0
2024-07-19 13:10:00,138.33,138.63,138.32,138.5,28226.0,137.1446,137.4421,137.1347,137.3132,28226.0
2024-07-19 13:20:00,138.5,138.5,138.3,138.31,36575.0,137.3132,137.3132,137.1149,137.1248,36575.0
2024-07-19 13:30:00,138.31,138.55,138.27,138.46,34511.0,137.1248,137.3628,137.0852,137.2735,34511.0
2024-07-19 13:40:00,138.47,138.63,138.28,138.62,36074.0,137.2834,137.4421,137.0951,137.4322,36074.0
2024-07-19 13:50:00,138.62,138.62,138.42,138.62,18448.0,137.4322,137.4322,137.2339,137.4322,18448.0
2024-07-19 14:00:00,138.61,138.79,138.55,138.71,29099.0,137.4222,137.6007,137.3628,137.5214,29099.0
2024-07-19 14:10:00,138.71,138.76,138.63,138.65,43192.0,137.5214,137.571,137.4421,137.4619,43192.0
2024-07-19 14:20:00,138.65,138.65,138.47,138.55,30797.0,137.4619,137.4619,137.2834,137.3628,30797.0
2024-07-19 14:30:00,138.53,138.6,138.4,138.44,35052.0,137.3429,137.4123,137.214,137.2537,35052.0
2024-07-19 14:40:00,138.45,138.55,138.35,138.47,26164.0,137.2636,137.3628,137.1645,137.2834,26164.0
2024-07-19 14:50:00,138.48,138.68,138.48,138.66,30325.0,137.2934,137.4916,137.2934,137.4718,30325.0
2024-07-19 15:00:00,138.66,138.84,138.66,138.73,43597.0,137.4718,137.6503,137.4718,137.5412,43597.0
2024-07-19 15:10:00,138.73,138.97,138.73,138.96,43480.0,137.5412,137.7792,137.5412,137.7692,43480.0
2024-07-19 15:20:00,138.95,139.02,138.88,138.89,60169.0,137.7593,137.8287,137.6899,137.6998,60169.0
2024-07-19 15:30:00,138.89,138.91,138.36,138.39,55307.0,137.6998,137.7197,137.1744,137.2041,55307.0
2024-07-19 15:40:00,138.41,138.53,138.21,138.21,77827.0,137.224,137.3429,137.0257,137.0257,77827.0
2024-07-19 15:50:00,138.21,138.61,138.08,138.57,314240.0,137.0257,137.4222,136.8968,137.3826,314240.0
2024-07-22 09:30:00,139.74,139.96,139.12,139.35,146323.0,138.5426,138.7607,137.9279,138.1559,146323.0
2024-07-22 09:40:00,139.47,139.9,139.29,139.84,75995.0,138.2749,138.7012,138.0964,138.6417,75995.0
2024-07-22 09:50:00,139.93,139.93,139.35,139.62,83512.0,138.7309,138.7309,138.1559,138.4236,83512.0
2024-07-22 10:00:00,139.65,139.68,139.12,139.34,54928.0,138.4533,138.4831,137.9279,138.146,54928.0
2024-07-22 10:10:00,139.34,139.59,139.22,139.54,53410.0,138.146,138.3939,138.027,138.3443,53410.0
2024-07-22 10:20:00,139.55,139.94,139.55,139.92,101249.0,138.3542,138.7409,138.3542,138.721,101249.0
2024-07-22 10:30:00,139.93,140.14,139.87,140.09,67989.0,138.7309,138.9391,138.6715,138.8896,67989.0
2024-07-22 10:40:00,140.06,140.38,139.94,140.31,136911.0,138.8598,139.1771,138.7409,139.1077,136911.0
2024-07-22 10:50:00,140.3,140.46,140.19,140.23,99644.0,139.0978,139.2564,138.9887,139.0284,99644.0
2024-07-22 11:00:00,140.23,140.53,140.04,140.04,55439.0,139.0284,139.3258,138.84,138.84,55439.0
2024-07-22 11:10:00,140.06,140.17,139.95,140.02,46387.0,138.8598,138.9689,138.7508,138.8202,46387.0
2024-07-22 11:20:00,139.98,139.98,139.67,139.72,45713.0,138.7805,138.7805,138.4732,138.5227,45713.0
2024-07-22 11:30:00,139.73,139.86,139.63,139.78,63160.0,138.5327,138.6615,138.4335,138.5822,63160.0
2024-07-22 11:40:00,139.76,139.8,139.6,139.65,44360.0,138.5624,138.6021,138.4038,138.4533,44360.0
2024-07-22 11:50:00,139.68,139.92,139.64,139.87,28635.0,138.4831,138.721,138.4434,138.6715,28635.0
2024-07-22 12:00:00,139.86,139.97,139.77,139.89,29765.0,138.6615,138.7706,138.5723,138.6913,29765.0
2024-07-22 12:10:00,139.86,140.02,139.86,140.0,30703.0,138.6615,138.8202,138.6615,138.8003,30703.0
2024-07-22 12:20:00,140.0,140.05,139.84,139.96,32716.0,138.8003,138.8499,138.6417,138.7607,32716.0
2024-07-22 12:30:00,139.96,140.1,139.81,140.07,57678.0,138.7607,138.8995,138.612,138.8697,57678.0
2024-07-22 12:40:00,140.08,140.13,139.98,140.0,24327.0,138.8797,138.9292,138.7805,138.8003,24327.0
2024-07-22 12:50:00,139.98,140.22,139.98,140.06,42189.0,138.7805,139.0185,138.7805,138.8598,42189.0
2024-07-22 13:00:00,140.09,140.22,140.05,140.21,36018.0,138.8896,139.0185,138.8499,139.0085,36018.0
2024-07-22 13:10:00,140.23,140.25,140.07,140.09,72809.0,139.0284,139.0482,138.8697,138.8896,72809.0
2024-07-22 13:20:00,140.1,140.11,139.88,139.9,35211.0,138.8995,138.9094,138.6814,138.7012,35211.0
2024-07-22 13:30:00,139.91,140.05,139.79,139.81,32083.0,138.7111,138.8499,138.5921,138.612,32083.0
2024-07-22 13:40:00,139.81,140.1,139.78,140.03,24063.0,138.612,138.8995,138.5822,138.8301,24063.0
2024-07-22 13:50:00,140.02,140.15,139.98,140.14,48733.0,138.8202,138.9491,138.7805,138.9391,48733.0
2024-07-22 14:00:00,140.14,140.34,140.11,140.33,34368.0,138.9391,139.1374,138.9094,139.1275,34368.0
2024-07-22 14:10:00,140.34,140.41,140.2,140.39,37536.0,139.1374,139.2068,138.9986,139.187,37536.0
2024-07-22 14:20:00,140.38,140.39,140.05,140.05,71367.0,139.1771,139.187,138.8499,138.8499,71367.0
2024-07-22 14:30:00,140.06,140.19,140.05,140.08,31796.0,138.8598,138.9887,138.8499,138.8797,31796.0
2024-07-22 14:40:00,140.08,140.29,140.04,140.07,67881.0,138.8797,139.0879,138.84,138.8697,67881.0
2024-07-22 14:50:00,140.07,140.16,140.02,140.08,44771.0,138.8697,138.959,138.8202,138.8797,44771.0
2024-07-22 15:00:00,140.07,140.07,139.9,140.03,43375.0,138.8697,138.8697,138.7012,138.8301,43375.0
2024-07-22 15:10:00,140.03,140.28,140.03,140.06,79783.0,138.8301,139.0779,138.8301,138.8598,79783.0
2024-07-22 15:20:00,140.05,140.43,139.96,140.38,92204.0,138.8499,139.2267,138.7607,139.1771,92204.0
2024-07-22 15:30:00,140.41,140.57,140.34,140.55,104490.0,139.2068,139.3655,139.1374,139.3456,104490.0
2024-07-22 15:40:00,140.55,140.68,140.39,140.43,110885.0,139.3456,139.4745,139.187,139.2267,110885.0
2024-07-22 15:50:00,140.43,140.59,140.19,140.2,448510.0,139.2267,139.3853,138.9887,138.9986,448510.0
2024-07-23 09:30:00,141.3,141.87,141.21,141.86,180030.0,140.0892,140.6543,140.0,140.6444,180030.0
2024-07-23 09:40:00,141.85,143.11,141.75,142.9,191189.0,140.6345,141.8837,140.5353,141.6755,191189.0
2024-07-23 09:50:00,142.85,142.96,142.34,142.87,120716.0,141.6259,141.735,141.1203,141.6457,120716.0
2024-07-23 10:00:00,142.86,142.98,142.26,142.79,110256.0,141.6358,141.7548,141.041,141.5664,110256.0
2024-07-23 10:10:00,142.79,142.98,142.72,142.88,62850.0,141.5664,141.7548,141.497,141.6557,62850.0
2024-07-23 10:20:00,142.9,143.01,142.4,142.43,89870.0,141.6755,141.7845,141.1798,141.2095,89870.0
2024-07-23 10:30:00,142.43,142.43,141.78,141.93,98979.0,141.2095,141.2095,140.5651,140.7138,98979.0
2024-07-23 10:40:00,141.93,142.12,141.62,141.75,63038.0,140.7138,140.9022,140.4065,140.5353,63038.0
2024-07-23 10:50:00,141.75,141.83,141.58,141.67,96904.0,140.5353,140.6147,140.3668,140.456,96904.0
2024-07-23 11:00:00,141.67,142.15,141.62,142.09,60848.0,140.456,140.9319,140.4065,140.8724,60848.0
2024-07-23 11:10:00,142.11,142.58,142.09,142.44,85863.0,140.8923,141.3582,140.8724,141.2194,85863.0
2024-07-23 11:20:00,142.45,142.5,142.3,142.43,59334.0,141.2293,141.2789,141.0806,141.2095,59334.0
2024-07-23 11:30:00,142.36,142.37,142.15,142.28,38784.0,141.1401,141.15,140.9319,141.0608,38784.0
2024-07-23 11:40:00,142.28,142.42,142.26,142.33,33552.0,141.0608,141.1996,141.041,141.1104,33552.0
2024-07-23 11:50:00,142.33,142.38,142.15,142.36,37686.0,141.1104,141.1599,140.9319,141.1401,37686.0
2024-07-23 12:00:00,142.36,142.52,142.08,142.29,53062.0,141.1401,141.2987,140.8625,141.0707,53062.0
2024-07-23 12:10:00,142.27,142.4,142.1,142.37,43376.0,141.0509,141.1798,140.8823,141.15,43376.0
2024-07-23 12:20:00,142.36,142.4,142.02,142.2,63105.0,141.1401,141.1798,140.803,140.9815,63105.0
2024-07-23 12:30:00,142.17,142.22,142.03,142.2,26249.0,140.9517,141.0013,140.8129,140.9815,26249.0
2024-07-23 12:40:00,142.19,142.63,142.19,142.5,59295.0,140.9716,141.4078,140.9716,141.2789,59295.0
2024-07-23 12:50:00,142.47,142.62,142.44,142.59,32855.0,141.2492,141.3979,141.2194,141.3681,32855.0
2024-07-23 13:00:00,142.56,142.81,142.52,142.7,38765.0,141.3384,141.5863,141.2987,141.4772,38765.0
2024-07-23 13:10:00,142.72,142.82,142.64,142.78,27678.0,141.497,141.5962,141.4177,141.5565,27678.0
2024-07-23 13:20:00,142.78,142.99,142.77,142.78,33392.0,141.5565,141.7647,141.5466,141.5565,33392.0
2024-07-23 13:30:00,142.77,142.82,142.57,142.61,40731.0,141.5466,141.5962,141.3483,141.388,40731.0
2024-07-23 13:40:00,142.61,142.67,142.48,142.62,21533.0,141.388,141.4475,141.2591,141.3979,21533.0
2024-07-23 13:50:00,142.64,142.71,142.62,142.69,23684.0,141.4177,141.4871,141.3979,141.4673,23684.0
2024-07-23 14:00:00,142.68,142.86,142.68,142.86,25117.0,141.4574,141.6358,141.4574,141.6358,25117.0
2024-07-23 14:10:00,142.84,142.98,142.66,142.95,46824.0,141.616,141.7548,141.4375,141.7251,46824.0
2024-07-23 14:20:00,142.95,143.02,142.48,142.58,57860.0,141.7251,141.7945,141.2591,141.3582,57860.0
2024-07-23 14:30:00,142.61,142.63,142.48,142.56,27314.0,141.388,141.4078,141.2591,141.3384,27314.0
2024-07-23 14:40:00,142.56,142.56,142.4,142.44,31173.0,141.3384,141.3384,141.1798,141.2194,31173.0
2024-07-23 14:50:00,142.44,142.55,142.36,142.52,57966.0,141.2194,141.3285,141.1401,141.2987,57966.0
2024-07-23 15:00:00,142.52,142.7,142.5,142.53,33192.0,141.2987,141.4772,141.2789,141.3087,33192.0
2024-07-23 15:10:00,142.53,142.56,142.29,142.3,37229.0,141.3087,141.3384,141.0707,141.0806,37229.0
2024-07-23 15:20:00,142.32,142.64,142.29,142.64,68657.0,141.1005,141.4177,141.0707,141.4177,68657.0
2024-07-23 15:30:00,142.64,142.78,142.6,142.75,82183.0,141.4177,141.5565,141.3781,141.5268,82183.0
2024-07-23 15:40:00,142.76,142.95,142.63,142.94,175116.0,141.5367,141.7251,141.4078,141.7151,175116.0
2024-07-23 15:50:00,142.93,143.22,142.87,143.05,710939.0,141.7052,141.9927,141.6457,141.8242,710939.0
2024-07-24 09:30:00,141.7,142.66,141.42,142.0,191136.0,140.4858,141.4375,140.2082,140.7832,191136.0
2024-07-24 09:40:00,142.07,142.22,141.46,141.55,128615.0,140.8526,141.0013,140.2478,140.3371,128615.0
2024-07-24 09:50:00,141.51,141.84,141.24,141.81,110948.0,140.2974,140.6246,140.0297,140.5948,110948.0
2024-07-24 10:00:00,141.76,141.78,141.25,141.31,95211.0,140.5453,140.5651,140.0396,140.0991,95211.0
2024-07-24 10:10:00,141.33,141.37,140.99,141.06,87566.0,140.1189,140.1586,139.7819,139.8513,87566.0
2024-07-24 10:20:00,141.08,141.58,140.89,141.47,96458.0,139.8711,140.3668,139.6827,140.2577,96458.0
2024-07-24 10:30:00,141.48,141.99,141.45,141.96,132369.0,140.2677,140.7733,140.2379,140.7435,132369.0
2024-07-24 10:40:00,141.96,142.07,141.47,141.56,77133.0,140.7435,140.8526,140.2577,140.347,77133.0
2024-07-24 10:50:00,141.55,141.86,141.3,141.75,120794.0,140.3371,140.6444,140.0892,140.5353,120794.0
2024-07-24 11:00:00,141.77,141.84,141.16,141.42,90438.0,140.5552,140.6246,139.9504,140.2082,90438.0
2024-07-24 11:10:00,141.39,141.39,141.1,141.1,60105.0,140.1784,140.1784,139.8909,139.8909,60105.0
2024-07-24 11:20:00,141.11,141.13,140.24,140.42,118038.0,139.9008,139.9207,139.0383,139.2167,118038.0
2024-07-24 11:30:00,140.41,140.96,140.37,140.89,63238.0,139.2068,139.7521,139.1672,139.6827,63238.0
2024-07-24 11:40:00,140.91,140.92,140.61,140.64,52731.0,139.7025,139.7125,139.4051,139.4349,52731.0
2024-07-24 11:50:00,140.64,140.84,140.53,140.63,56669.0,139.4349,139.6331,139.3258,139.4249,56669.0
2024-07-24 12:00:00,140.63,140.7,140.56,140.59,34275.0,139.4249,139.4943,139.3555,139.3853,34275.0
2024-07-24 12:10:00,140.58,140.89,140.49,140.69,68859.0,139.3754,139.6827,139.2861,139.4844,68859.0
2024-07-24 12:20:00,140.7,140.73,140.15,140.22,48603.0,139.4943,139.5241,138.9491,139.0185,48603.0
2024-07-24 12:30:00,140.24,140.49,140.1,140.35,59063.0,139.0383,139.2861,138.8995,139.1473,59063.0
2024-07-24 12:40:00,140.34,140.52,140.27,140.45,48308.0,139.1374,139.3159,139.068,139.2465,48308.0
2024-07-24 12:50:00,140.44,140.44,140.12,140.14,44369.0,139.2366,139.2366,138.9193,138.9391,44369.0
2024-07-24 13:00:00,140.13,140.32,140.09,140.24,36421.0,138.9292,139.1176,138.8896,139.0383,36421.0
2024-07-24 13:10:00,140.24,140.35,140.23,140.35,46373.0,139.0383,139.1473,139.0284,139.1473,46373.0
2024-07-24 13:20:00,140.34,140.49,140.23,140.24,56625.0,139.1374,139.2861,139.0284,139.0383,56625.0
2024-07-24 13:30:00,140.26,140.47,140.18,140.37,73179.0,139.0581,139.2663,138.9788,139.1672,73179.0
2024-07-24 13:40:00,140.37,140.48,140.23,140.24,45500.0,139.1672,139.2762,139.0284,139.0383,45500.0
2024-07-24 13:50:00,140.23,140.36,140.16,140.26,96178.0,139.0284,139.1573,138.959,139.0581,96178.0
2024-07-24 14:00:00,140.26,140.28,139.97,140.17,86879.0,139.0581,139.0779,138.7706,138.9689,86879.0
2024-07-24 14:10:00,140.17,140.22,139.93,139.94,49470.0,138.9689,139.0185,138.7309,138.7409,49470.0
2024-07-24 14:20:00,139.93,139.97,139.57,139.63,92176.0,138.7309,138.7706,138.374,138.4335,92176.0
2024-07-24 14:30:00,139.62,139.65,139.5,139.59,83805.0,138.4236,138.4533,138.3046,138.3939,83805.0
2024-07-24 14:40:00,139.6,139.76,139.49,139.55,81695.0,138.4038,138.5624,138.2947,138.3542,81695.0
2024-07-24 14:50:00,139.55,139.56,139.23,139.23,81389.0,138.3542,138.3641,138.0369,138.0369,81389.0
2024-07-24 15:00:00,139.24,139.28,138.92,138.96,98517.0,138.0468,138.0865,137.7296,137.7692,98517.0
2024-07-24 15:10:00,138.95,139.09,138.79,138.83,96650.0,137.7593,137.8981,137.6007,137.6404,96650.0
2024-07-24 15:20:00,138.83,138.91,138.67,138.85,112839.0,137.6404,137.7197,137.4817,137.6602,112839.0
2024-07-24 15:30:00,138.87,139.1,138.72,138.84,123371.0,137.68,137.908,137.5313,137.6503,123371.0
2024-07-24 15:40:00,138.85,138.99,138.51,138.81,145171.0,137.6602,137.799,137.3231,137.6205,145171.0
2024-07-24 15:50:00,138.82,138.91,138.4,138.8,508922.0,137.6304,137.7197,137.214,137.6106,508922.0
2024-07-25 09:30:00,140.15,140.15,139.47,139.8,151115.0,138.9491,138.9491,138.2749,138.6021,151115.0
2024-07-25 09:40:00,139.84,140.57,139.63,140.03,217304.0,138.6417,139.3655,138.4335,138.8301,217304.0
2024-07-25 09:50:00,140.03,140.03,139.22,139.22,112977.0,138.8301,138.8301,138.027,138.027,112977.0
2024-07-25 10:00:00,139.24,139.27,138.15,138.2,571974.0,138.0468,138.0766,136.9662,137.0158,571974.0
2024-07-25 10:10:00,138.25,138.55,137.7,138.47,181781.0,137.0653,137.3628,136.52,137.2834,181781.0
2024-07-25 10:20:00,138.46,138.5,137.72,138.15,104339.0,137.2735,137.3132,136.5399,136.9662,104339.0
2024-07-25 10:30:00,138.12,138.61,137.93,138.44,124655.0,136.9364,137.4222,136.7481,137.2537,124655.0
2024-07-25 10:40:00,138.44,139.06,138.14,139.03,120534.0,137.2537,137.8684,136.9563,137.8386,120534.0
2024-07-25 10:50:00,139.02,139.57,138.9,139.27,88159.0,137.8287,138.374,137.7098,138.0766,88159.0
2024-07-25 11:00:00,139.26,139.35,139.08,139.23,79255.0,138.0667,138.1559,137.8882,138.0369,79255.0
2024-07-25 11:10:00,139.23,140.02,139.22,139.87,101253.0,138.0369,138.8202,138.027,138.6715,101253.0
2024-07-25 11:20:00,139.87,140.03,139.7,139.98,95377.0,138.6715,138.8301,138.5029,138.7805,95377.0
2024-07-25 11:30:00,139.97,140.52,139.86,140.31,132552.0,138.7706,139.3159,138.6615,139.1077,132552.0
2024-07-25 11:40:00,140.3,140.3,140.01,140.12,65999.0,139.0978,139.0978,138.8103,138.9193,65999.0
2024-07-25 11:50:00,140.12,140.59,140.04,140.59,90701.0,138.9193,139.3853,138.84,139.3853,90701.0
2024-07-25 12:00:00,140.57,141.03,140.41,140.58,170178.0,139.3655,139.8215,139.2068,139.3754,170178.0
2024-07-25 12:10:00,140.59,141.04,140.49,140.96,312230.0,139.3853,139.8314,139.2861,139.7521,312230.0
2024-07-25 12:20:00,140.92,141.07,140.74,140.94,223167.0,139.7125,139.8612,139.534,139.7323,223167.0
2024-07-25 12:30:00,140.97,140.97,140.54,140.61,65069.0,139.762,139.762,139.3357,139.4051,65069.0
2024-07-25 12:40:00,140.61,140.83,140.55,140.72,64603.0,139.4051,139.6232,139.3456,139.5142,64603.0
2024-07-25 12:50:00,140.68,140.77,140.61,140.65,43100.0,139.4745,139.5637,139.4051,139.4448,43100.0
2024-07-25 13:00:00,140.67,140.91,140.6,140.87,43884.0,139.4646,139.7025,139.3952,139.6629,43884.0
2024-07-25 13:10:00,140.87,140.94,140.22,140.22,46090.0,139.6629,139.7323,139.0185,139.0185,46090.0
2024-07-25 13:20:00,140.24,140.32,139.89,139.95,38735.0,139.0383,139.1176,138.6913,138.7508,38735.0
2024-07-25 13:30:00,139.94,140.01,139.66,139.77,49138.0,138.7409,138.8103,138.4633,138.5723,49138.0
2024-07-25 13:40:00,139.78,139.96,139.77,139.92,40911.0,138.5822,138.7607,138.5723,138.721,40911.0
2024-07-25 13:50:00,139.89,140.31,139.86,140.26,55674.0,138.6913,139.1077,138.6615,139.0581,55674.0
2024-07-25 14:00:00,140.26,140.32,140.08,140.08,39538.0,139.0581,139.1176,138.8797,138.8797,39538.0
2024-07-25 14:10:00,140.04,140.11,139.88,140.11,75515.0,138.84,138.9094,138.6814,138.9094,75515.0
2024-07-25 14:20:00,140.07,140.12,139.68,139.7,39734.0,138.8697,138.9193,138.4831,138.5029,39734.0
2024-07-25 14:30:00,139.71,139.87,139.6,139.61,29092.0,138.5128,138.6715,138.4038,138.4137,29092.0
2024-07-25 14:40:00,139.61,139.61,139.02,139.02,38071.0,138.4137,138.4137,137.8287,137.8287,38071.0
2024-07-25 14:50:00,139.01,139.09,138.85,138.97,41583.0,137.8188,137.8981,137.6602,137.7792,41583.0
2024-07-25 15:00:00,138.99,139.16,138.9,138.99,50393.0,137.799,137.9675,137.7098,137.799,50393.0
2024-07-25 15:10:00,138.98,139.07,138.86,139.01,54155.0,137.7891,137.8783,137.6701,137.8188,54155.0
2024-07-25 15:20:00,139.01,139.51,138.97,139.34,55436.0,137.8188,138.3145,137.7792,138.146,55436.0
2024-07-25 15:30:00,139.37,139.37,138.62,138.69,79883.0,138.1757,138.1757,137.4322,137.5016,79883.0
2024-07-25 15:40:00,138.7,138.72,138.26,138.7,105043.0,137.5115,137.5313,137.0752,137.5115,105043.0
2024-07-25 15:50:00,138.72,138.72,137.81,137.86,496819.0,137.5313,137.5313,136.6291,136.6787,496819.0
2024-07-26 09:30:00,138.87,139.19,138.38,138.99,147858.0,137.68,137.9973,137.1942,137.799,147858.0
2024-07-26 09:40:00,138.99,139.22,138.58,138.58,179541.0,137.799,138.027,137.3925,137.3925,179541.0
2024-07-26 09:50:00,138.6,138.79,138.53,138.7,85560.0,137.4123,137.6007,137.3429,137.5115,85560.0
2024-07-26 10:00:00,138.7,138.93,138.55,138.58,125015.0,137.5115,137.7395,137.3628,137.3925,125015.0
2024-07-26 10:10:00,138.6,138.78,138.52,138.66,63549.0,137.4123,137.5908,137.333,137.4718,63549.0
2024-07-26 10:20:00,138.69,139.5,138.69,139.43,141534.0,137.5016,138.3046,137.5016,138.2352,141534.0
2024-07-26 10:30:00,139.43,139.47,138.85,138.86,76167.0,138.2352,138.2749,137.6602,137.6701,76167.0
2024-07-26 10:40:00,138.9,139.12,138.85,139.07,44771.0,137.7098,137.9279,137.6602,137.8783,44771.0
2024-07-26 10:50:00,139.05,139.22,138.78,139.19,71369.0,137.8585,138.027,137.5908,137.9973,71369.0
2024-07-26 11:00:00,139.16,139.49,139.12,139.41,94634.0,137.9675,138.2947,137.9279,138.2154,94634.0
2024-07-26 11:10:00,139.41,139.42,139.17,139.28,47245.0,138.2154,138.2253,137.9774,138.0865,47245.0
2024-07-26 11:20:00,139.28,139.44,139.15,139.22,60036.0,138.0865,138.2451,137.9576,138.027,60036.0
2024-07-26 11:30:00,139.23,139.3,138.92,139.08,65386.0,138.0369,138.1063,137.7296,137.8882,65386.0
2024-07-26 11:40:00,139.08,139.25,138.96,139.23,24692.0,137.8882,138.0568,137.7692,138.0369,24692.0
2024-07-26 11:50:00,139.25,139.25,138.99,139.01,33989.0,138.0568,138.0568,137.799,137.8188,33989.0
2024-07-26 12:00:00,139.03,139.44,139.01,139.42,49772.0,137.8386,138.2451,137.8188,138.2253,49772.0
2024-07-26 12:10:00,139.49,139.5,139.11,139.15,34232.0,138.2947,138.3046,137.918,137.9576,34232.0
2024-07-26 12:20:00,139.13,139.42,139.1,139.37,45824.0,137.9378,138.2253,137.908,138.1757,45824.0
2024-07-26 12:30:00,139.41,139.46,139.16,139.28,44134.0,138.2154,138.265,137.9675,138.0865,44134.0
2024-07-26 12:40:00,139.26,139.43,139.15,139.26,42897.0,138.0667,138.2352,137.9576,138.0667,42897.0
2024-07-26 12:50:00,139.26,139.33,139.19,139.32,44170.0,138.0667,138.1361,137.9973,138.1262,44170.0
2024-07-26 13:00:00,139.33,139.46,139.23,139.23,28419.0,138.1361,138.265,138.0369,138.0369,28419.0
2024-07-26 13:10:00,139.27,139.44,139.25,139.43,25992.0,138.0766,138.2451,138.0568,138.2352,25992.0
2024-07-26 13:20:00,139.44,139.96,139.38,139.83,49258.0,138.2451,138.7607,138.1856,138.6318,49258.0
2024-07-26 13:30:00,139.81,139.87,138.97,139.01,84596.0,138.612,138.6715,137.7792,137.8188,84596.0
2024-07-26 13:40:00,139.02,139.32,138.98,139.17,47206.0,137.8287,138.1262,137.7891,137.9774,47206.0
2024-07-26 13:50:00,139.17,139.23,139.0,139.13,23111.0,137.9774,138.0369,137.8089,137.9378,23111.0
2024-07-26 14:00:00,139.11,139.29,139.07,139.26,19541.0,137.918,138.0964,137.8783,138.0667,19541.0
2024-07-26 14:10:00,139.27,139.3,139.05,139.05,26348.0,138.0766,138.1063,137.8585,137.8585,26348.0
2024-07-26 14:20:00,139.04,139.15,138.99,139.01,35861.0,137.8486,137.9576,137.799,137.8188,35861.0
2024-07-26 14:30:00,139.0,139.21,139.0,139.17,35158.0,137.8089,138.0171,137.8089,137.9774,35158.0
2024-07-26 14:40:00,139.18,139.18,138.88,139.01,46424.0,137.9874,137.9874,137.6899,137.8188,46424.0
2024-07-26 14:50:00,139.02,139.04,138.9,138.91,65223.0,137.8287,137.8486,137.7098,137.7197,65223.0
2024-07-26 15:00:00,138.9,139.03,138.79,138.96,44812.0,137.7098,137.8386,137.6007,137.7692,44812.0
2024-07-26 15:10:00,138.93,139.07,138.83,138.9,58383.0,137.7395,137.8783,137.6404,137.7098,58383.0
2024-07-26 15:20:00,138.89,139.27,138.86,139.14,39400.0,137.6998,138.0766,137.6701,137.9477,39400.0
2024-07-26 15:30:00,139.14,139.14,138.76,138.96,129198.0,137.9477,137.9477,137.571,137.7692,129198.0
2024-07-26 15:40:00,138.97,139.3,138.9,139.19,80518.0,137.7792,138.1063,137.7098,137.9973,80518.0
2024-07-26 15:50:00,139.23,139.28,138.69,139.06,334185.0,138.0369,138.0865,137.5016,137.8684,334185.0
2024-07-29 09:30:00,139.27,139.78,138.52,138.76,118499.0,138.0766,138.5822,137.333,137.571,118499.0
2024-07-29 09:40:00,138.72,138.82,138.36,138.54,64077.0,137.5313,137.6304,137.1744,137.3528,64077.0
2024-07-29 09:50:00,138.64,139.37,138.58,139.37,59525.0,137.452,138.1757,137.3925,138.1757,59525.0
2024-07-29 10:00:00,139.37,139.52,139.0,139.05,83701.0,138.1757,138.3245,137.8089,137.8585,83701.0
2024-07-29 10:10:00,139.02,139.03,138.37,138.45,64538.0,137.8287,137.8386,137.1843,137.2636,64538.0
2024-07-29 10:20:00,138.44,138.66,138.39,138.59,24839.0,137.2537,137.4718,137.2041,137.4024,24839.0
2024-07-29 10:30:00,138.56,138.57,138.14,138.52,71788.0,137.3727,137.3826,136.9563,137.333,71788.0
2024-07-29 10:40:00,138.52,138.81,138.43,138.44,39679.0,137.333,137.6205,137.2438,137.2537,39679.0
2024-07-29 10:50:00,138.42,138.53,138.25,138.45,31814.0,137.2339,137.3429,137.0653,137.2636,31814.0
2024-07-29 11:00:00,138.44,138.49,138.07,138.07,24181.0,137.2537,137.3033,136.8869,136.8869,24181.0
2024-07-29 11:10:00,138.06,138.26,137.96,138.23,27719.0,136.877,137.0752,136.7778,137.0455,27719.0
2024-07-29 11:20:00,138.2,138.23,138.1,138.14,27521.0,137.0158,137.0455,136.9166,136.9563,27521.0
2024-07-29 11:30:00,138.15,138.22,137.82,138.15,40594.0,136.9662,137.0356,136.639,136.9662,40594.0
2024-07-29 11:40:00,138.15,138.62,137.98,138.59,58784.0,136.9662,137.4322,136.7976,137.4024,58784.0
2024-07-29 11:50:00,138.62,138.74,138.54,138.55,62715.0,137.4322,137.5511,137.3528,137.3628,62715.0
2024-07-29 12:00:00,138.59,139.02,138.59,138.97,41583.0,137.4024,137.8287,137.4024,137.7792,41583.0
2024-07-29 12:10:00,138.99,139.23,138.98,139.16,28041.0,137.799,138.0369,137.7891,137.9675,28041.0
2024-07-29 12:20:00,139.18,139.28,139.03,139.21,31953.0,137.9874,138.0865,137.8386,138.0171,31953.0
2024-07-29 12:30:00,139.19,139.27,139.02,139.09,17746.0,137.9973,138.0766,137.8287,137.8981,17746.0
2024-07-29 12:40:00,139.09,139.32,139.05,139.26,27801.0,137.8981,138.1262,137.8585,138.0667,27801.0
2024-07-29 12:50:00,139.24,139.28,139.12,139.12,22752.0,138.0468,138.0865,137.9279,137.9279,22752.0
2024-07-29 13:00:00,139.12,139.16,138.93,139.05,28746.0,137.9279,137.9675,137.7395,137.8585,28746.0
2024-07-29 13:10:00,139.05,139.26,139.05,139.13,26888.0,137.8585,138.0667,137.8585,137.9378,26888.0
2024-07-29 13:20:00,139.11,139.11,138.9,138.91,22329.0,137.918,137.918,137.7098,137.7197,22329.0
2024-07-29 13:30:00,138.89,138.97,138.8,138.97,15853.0,137.6998,137.7792,137.6106,137.7792,15853.0
2024-07-29 13:40:00,138.97,139.05,138.89,138.97,17255.0,137.7792,137.8585,137.6998,137.7792,17255.0
2024-07-29 13:50:00,138.95,139.0,138.88,138.95,18538.0,137.7593,137.8089,137.6899,137.7593,18538.0
2024-07-29 14:00:00,138.91,138.97,138.75,138.78,68135.0,137.7197,137.7792,137.561,137.5908,68135.0
2024-07-29 14:10:00,138.78,138.88,138.62,138.73,15753.0,137.5908,137.6899,137.4322,137.5412,15753.0
2024-07-29 14:20:00,138.69,138.76,138.52,138.62,24079.0,137.5016,137.571,137.333,137.4322,24079.0
2024-07-29 14:30:00,138.62,138.66,138.47,138.47,26570.0,137.4322,137.4718,137.2834,137.2834,26570.0
2024-07-29 14:40:00,138.49,138.7,138.44,138.5,25995.0,137.3033,137.5115,137.2537,137.3132,25995.0
2024-07-29 14:50:00,138.51,138.76,138.45,138.73,19120.0,137.3231,137.571,137.2636,137.5412,19120.0
2024-07-29 15:00:00,138.71,138.83,138.63,138.67,22851.0,137.5214,137.6404,137.4421,137.4817,22851.0
2024-07-29 15:10:00,138.7,138.84,138.68,138.84,25862.0,137.5115,137.6503,137.4916,137.6503,25862.0
2024-07-29 15:20:00,138.83,138.89,138.66,138.67,37101.0,137.6404,137.6998,137.4718,137.4817,37101.0
2024-07-29 15:30:00,138.65,138.75,138.52,138.69,50965.0,137.4619,137.561,137.333,137.5016,50965.0
2024-07-29 15:40:00,138.7,138.73,138.56,138.63,76075.0,137.5115,137.5412,137.3727,137.4421,76075.0
2024-07-29 15:50:00,138.64,138.71,138.24,138.35,313912.0,137.452,137.5214,137.0554,137.1645,313912.0
2024-07-30 09:30:00,139.07,139.57,138.87,139.39,114431.0,137.8783,138.374,137.68,138.1956,114431.0
2024-07-30 09:40:00,139.34,139.51,138.82,139.19,44226.0,138.146,138.3145,137.6304,137.9973,44226.0
2024-07-30 09:50:00,139.17,139.3,138.93,139.17,44876.0,137.9774,138.1063,137.7395,137.9774,44876.0
2024-07-30 10:00:00,139.17,139.3,138.75,138.91,58556.0,137.9774,138.1063,137.561,137.7197,58556.0
2024-07-30 10:10:00,138.94,139.26,138.79,138.96,35471.0,137.7494,138.0667,137.6007,137.7692,35471.0
2024-07-30 10:20:00,138.98,139.01,138.81,138.9,52569.0,137.7891,137.8188,137.6205,137.7098,52569.0
2024-07-30 10:30:00,138.88,139.13,138.63,138.74,83051.0,137.6899,137.9378,137.4421,137.5511,83051.0
2024-07-30 10:40:00,138.72,138.78,138.36,138.52,45450.0,137.5313,137.5908,137.1744,137.333,45450.0
2024-07-30 10:50:00,138.54,138.61,138.29,138.33,36198.0,137.3528,137.4222,137.105,137.1446,36198.0
2024-07-30 11:00:00,138.31,138.35,137.46,137.58,63790.0,137.1248,137.1645,136.2821,136.4011,63790.0
2024-07-30 11:10:00,137.56,137.74,137.25,137.35,77465.0,136.3812,136.5597,136.0739,136.173,77465.0
2024-07-30 11:20:00,137.36,137.49,137.1,137.1,69334.0,136.183,136.3118,135.9252,135.9252,69334.0
2024-07-30 11:30:00,137.1,137.28,136.68,136.77,89614.0,135.9252,136.1036,135.5088,135.598,89614.0
2024-07-30 11:40:00,136.74,136.83,136.61,136.67,78728.0,135.5683,135.6575,135.4394,135.4989,78728.0
2024-07-30 11:50:00,136.67,136.69,136.18,136.35,78241.0,135.4989,135.5187,135.0131,135.1816,78241.0
2024-07-30 12:00:00,136.35,136.44,136.14,136.31,62689.0,135.1816,135.2708,134.9734,135.142,62689.0
2024-07-30 12:10:00,136.31,136.32,136.04,136.1,84828.0,135.142,135.1519,134.8743,134.9338,84828.0
2024-07-30 12:20:00,136.1,136.1,135.81,136.07,87606.0,134.9338,134.9338,134.6462,134.904,87606.0
2024-07-30 12:30:00,136.06,136.07,135.67,135.95,80609.0,134.8941,134.904,134.5074,134.785,80609.0
2024-07-30 12:40:00,135.96,135.98,135.38,135.47,91381.0,134.795,134.8148,134.2199,134.3092,91381.0
2024-07-30 12:50:00,135.48,135.53,134.96,135.21,137211.0,134.3191,134.3686,133.8035,134.0514,137211.0
2024-07-30 13:00:00,135.18,135.89,135.0,135.74,77827.0,134.0216,134.7256,133.8432,134.5768,77827.0
2024-07-30 13:10:00,135.73,135.9,135.51,135.82,78241.0,134.5669,134.7355,134.3488,134.6562,78241.0
2024-07-30 13:20:00,135.83,136.08,135.78,136.08,61408.0,134.6661,134.9139,134.6165,134.9139,61408.0
2024-07-30 13:30:00,136.08,136.16,135.83,136.12,48726.0,134.9139,134.9932,134.6661,134.9536,48726.0
2024-07-30 13:40:00,136.11,136.11,135.91,136.0,42321.0,134.9437,134.9437,134.7454,134.8346,42321.0
2024-07-30 13:50:00,135.99,136.04,135.94,135.97,67005.0,134.8247,134.8743,134.7751,134.8049,67005.0
2024-07-30 14:00:00,135.98,136.11,135.95,136.0,57995.0,134.8148,134.9437,134.785,134.8346,57995.0
2024-07-30 14:10:00,136.01,136.28,135.97,136.21,77624.0,134.8445,135.1122,134.8049,135.0428,77624.0
2024-07-30 14:20:00,136.21,136.36,136.0,136.17,133209.0,135.0428,135.1915,134.8346,135.0032,133209.0
2024-07-30 14:30:00,136.16,136.36,136.11,136.18,49640.0,134.9932,135.1915,134.9437,135.0131,49640.0
2024-07-30 14:40:00,136.18,136.22,136.02,136.09,64656.0,135.0131,135.0527,134.8544,134.9238,64656.0
2024-07-30 14:50:00,136.1,136.17,135.95,136.04,90503.0,134.9338,135.0032,134.785,134.8743,90503.0
2024-07-30 15:00:00,136.06,136.07,135.68,135.76,94292.0,134.8941,134.904,134.5174,134.5967,94292.0
2024-07-30 15:10:00,135.77,135.8,135.47,135.71,96095.0,134.6066,134.6363,134.3092,134.5471,96095.0
2024-07-30 15:20:00,135.7,135.89,135.57,135.87,114873.0,134.5372,134.7256,134.4083,134.7057,114873.0
2024-07-30 15:30:00,135.86,135.92,135.43,135.57,178993.0,134.6958,134.7553,134.2695,134.4083,178993.0
2024-07-30 15:40:00,135.58,136.34,135.58,136.27,141162.0,134.4182,135.1717,134.4182,135.1023,141162.0
2024-07-30 15:50:00,136.26,136.45,135.61,135.67,611922.0,135.0924,135.2808,134.448,134.5074,611922.0
2024-07-31 09:30:00,139.69,140.3,138.8,139.85,506203.0,138.493,139.0978,137.6106,138.6516,506203.0
2024-07-31 09:40:00,139.95,140.43,139.8,140.15,450513.0,138.7508,139.2267,138.6021,138.9491,450513.0
2024-07-31 09:50:00,140.15,141.22,140.14,140.99,310515.0,138.9491,140.0099,138.9391,139.7819,310515.0
2024-07-31 10:00:00,141.12,141.55,140.81,140.86,107689.0,139.9107,140.3371,139.6034,139.653,107689.0
2024-07-31 10:10:00,140.88,141.16,140.69,140.88,91285.0,139.6728,139.9504,139.4844,139.6728,91285.0
2024-07-31 10:20:00,140.85,141.21,140.51,140.81,151640.0,139.6431,140.0,139.306,139.6034,151640.0
2024-07-31 10:30:00,140.83,141.32,140.82,141.32,60525.0,139.6232,140.109,139.6133,140.109,60525.0
2024-07-31 10:40:00,141.31,141.32,140.35,140.4,109372.0,140.0991,140.109,139.1473,139.1969,109372.0
2024-07-31 10:50:00,140.4,140.48,139.84,140.43,109760.0,139.1969,139.2762,138.6417,139.2267,109760.0
2024-07-31 11:00:00,140.46,140.63,140.04,140.07,143395.0,139.2564,139.4249,138.84,138.8697,143395.0
2024-07-31 11:10:00,140.07,140.2,139.62,139.7,54338.0,138.8697,138.9986,138.4236,138.5029,54338.0
2024-07-31 11:20:00,139.7,139.83,139.35,139.61,54335.0,138.5029,138.6318,138.1559,138.4137,54335.0
2024-07-31 11:30:00,139.63,139.71,139.4,139.4,63652.0,138.4335,138.5128,138.2055,138.2055,63652.0
2024-07-31 11:40:00,139.43,139.62,139.35,139.43,40509.0,138.2352,138.4236,138.1559,138.2352,40509.0
2024-07-31 11:50:00,139.44,139.48,138.97,139.14,47184.0,138.2451,138.2848,137.7792,137.9477,47184.0
2024-07-31 12:00:00,139.13,139.19,138.91,139.1,46087.0,137.9378,137.9973,137.7197,137.908,46087.0
2024-07-31 12:10:00,139.12,139.47,139.11,139.36,49174.0,137.9279,138.2749,137.918,138.1658,49174.0
2024-07-31 12:20:00,139.37,139.64,139.15,139.31,208009.0,138.1757,138.4434,137.9576,138.1162,208009.0
2024-07-31 12:30:00,139.27,139.4,139.0,139.11,58822.0,138.0766,138.2055,137.8089,137.918,58822.0
2024-07-31 12:40:00,139.08,139.24,139.05,139.12,37471.0,137.8882,138.0468,137.8585,137.9279,37471.0
2024-07-31 12:50:00,139.13,139.19,138.96,139.08,47268.0,137.9378,137.9973,137.7692,137.8882,47268.0
2024-07-31 13:00:00,139.06,139.32,138.99,139.22,43314.0,137.8684,138.1262,137.799,138.027,43314.0
2024-07-31 13:10:00,139.19,139.43,139.17,139.37,41807.0,137.9973,138.2352,137.9774,138.1757,41807.0
2024-07-31 13:20:00,139.36,139.36,139.06,139.15,59307.0,138.1658,138.1658,137.8684,137.9576,59307.0
2024-07-31 13:30:00,139.15,139.15,138.74,138.89,52049.0,137.9576,137.9576,137.5511,137.6998,52049.0
2024-07-31 13:40:00,138.86,139.05,138.7,139.04,35797.0,137.6701,137.8585,137.5115,137.8486,35797.0
2024-07-31 13:50:00,139.12,139.21,138.98,139.06,48399.0,137.9279,138.0171,137.7891,137.8684,48399.0
2024-07-31 14:00:00,139.14,139.26,139.0,139.08,37355.0,137.9477,138.0667,137.8089,137.8882,37355.0
2024-07-31 14:10:00,139.06,139.42,139.03,139.28,79401.0,137.8684,138.2253,137.8386,138.0865,79401.0
2024-07-31 14:20:00,139.28,139.35,139.18,139.19,34810.0,138.0865,138.1559,137.9874,137.9973,34810.0
2024-07-31 14:30:00,139.2,139.44,139.15,139.27,77770.0,138.0072,138.2451,137.9576,138.0766,77770.0
2024-07-31 14:40:00,139.31,139.61,139.26,139.61,49628.0,138.1162,138.4137,138.0667,138.4137,49628.0
2024-07-31 14:50:00,139.62,139.81,139.43,139.54,49216.0,138.4236,138.612,138.2352,138.3443,49216.0
2024-07-31 15:00:00,139.52,139.64,139.33,139.41,37589.0,138.3245,138.4434,138.1361,138.2154,37589.0
2024-07-31 15:10:00,139.42,139.77,139.19,139.25,44600.0,138.2253,138.5723,137.9973,138.0568,44600.0
2024-07-31 15:20:00,139.23,139.3,138.66,138.8,100893.0,138.0369,138.1063,137.4718,137.6106,100893.0
2024-07-31 15:30:00,138.8,139.46,138.71,139.44,76933.0,137.6106,138.265,137.5214,138.2451,76933.0
2024-07-31 15:40:00,139.47,139.9,139.4,139.58,102884.0,138.2749,138.7012,138.2055,138.3839,102884.0
2024-07-31 15:50:00,139.57,139.8,139.08,139.42,343284.0,138.374,138.6021,137.8882,138.2253,343284.0
2024-08-01 09:30:00,139.29,139.54,137.93,138.51,138103.0,138.0964,138.3443,136.7481,137.3231,138103.0
2024-08-01 09:40:00,138.5,139.1,138.31,138.94,74446.0,137.3132,137.908,137.1248,137.7494,74446.0
2024-08-01 09:50:00,138.97,139.85,138.85,139.82,103953.0,137.7792,138.6516,137.6602,138.6219,103953.0
2024-08-01 10:00:00,139.81,140.39,139.74,140.16,126931.0,138.612,139.187,138.5426,138.959,126931.0
2024-08-01 10:10:00,140.12,140.24,139.24,139.31,58157.0,138.9193,139.0383,138.0468,138.1162,58157.0
2024-08-01 10:20:00,139.34,139.38,138.95,139.12,45574.0,138.146,138.1856,137.7593,137.9279,45574.0
2024-08-01 10:30:00,139.12,139.43,139.03,139.35,49682.0,137.9279,138.2352,137.8386,138.1559,49682.0
2024-08-01 10:40:00,139.32,139.59,138.83,138.86,51251.0,138.1262,138.3939,137.6404,137.6701,51251.0
2024-08-01 10:50:00,138.88,139.33,138.87,139.05,44389.0,137.6899,138.1361,137.68,137.8585,44389.0
2024-08-01 11:00:00,139.05,139.12,138.48,138.61,97173.0,137.8585,137.9279,137.2934,137.4222,97173.0
2024-08-01 11:10:00,138.64,139.0,138.53,139.0,52890.0,137.452,137.8089,137.3429,137.8089,52890.0
2024-08-01 11:20:00,139.01,139.08,138.86,138.97,37523.0,137.8188,137.8882,137.6701,137.7792,37523.0
2024-08-01 11:30:00,138.97,139.12,138.7,138.74,36314.0,137.7792,137.9279,137.5115,137.5511,36314.0
2024-08-01 11:40:00,138.72,138.72,138.03,138.34,60618.0,137.5313,137.5313,136.8472,137.1546,60618.0
2024-08-01 11:50:00,138.34,138.86,138.33,138.63,49843.0,137.1546,137.6701,137.1446,137.4421,49843.0
2024-08-01 12:00:00,138.61,139.19,138.6,138.95,28295.0,137.4222,137.9973,137.4123,137.7593,28295.0
2024-08-01 12:10:00,138.98,139.04,138.57,138.57,43138.0,137.7891,137.8486,137.3826,137.3826,43138.0
2024-08-01 12:20:00,138.58,138.65,138.19,138.46,38269.0,137.3925,137.4619,137.0058,137.2735,38269.0
2024-08-01 12:30:00,138.44,138.46,138.17,138.18,39144.0,137.2537,137.2735,136.986,136.9959,39144.0
2024-08-01 12:40:00,138.16,138.25,138.06,138.17,47344.0,136.9761,137.0653,136.877,136.986,47344.0
2024-08-01 12:50:00,138.19,138.27,137.97,138.0,30531.0,137.0058,137.0852,136.7877,136.8175,30531.0
2024-08-01 13:00:00,137.97,137.99,137.58,137.58,40930.0,136.7877,136.8076,136.4011,136.4011,40930.0
2024-08-01 13:10:00,137.59,137.61,137.26,137.28,63350.0,136.411,136.4308,136.0838,136.1036,63350.0
2024-08-01 13:20:00,137.26,137.45,136.98,137.25,106894.0,136.0838,136.2722,135.8062,136.0739,106894.0
2024-08-01 13:30:00,137.25,137.27,136.42,136.44,85327.0,136.0739,136.0937,135.251,135.2708,85327.0
2024-08-01 13:40:00,136.42,136.7,136.34,136.4,54307.0,135.251,135.5286,135.1717,135.2312,54307.0
2024-08-01 13:50:00,136.36,137.05,136.31,137.0,64297.0,135.1915,135.8756,135.142,135.826,64297.0
2024-08-01 14:00:00,137.01,137.02,136.51,136.53,24290.0,135.836,135.8459,135.3402,135.3601,24290.0
2024-08-01 14:10:00,136.56,136.56,136.12,136.17,45448.0,135.3898,135.3898,134.9536,135.0032,45448.0
2024-08-01 14:20:00,136.19,136.42,136.05,136.17,71074.0,135.023,135.251,134.8842,135.0032,71074.0
2024-08-01 14:30:00,136.14,136.38,136.08,136.28,59599.0,134.9734,135.2114,134.9139,135.1122,59599.0
2024-08-01 14:40:00,136.28,136.44,135.96,135.97,52868.0,135.1122,135.2708,134.795,134.8049,52868.0
2024-08-01 14:50:00,136.0,136.4,135.77,136.38,93608.0,134.8346,135.2312,134.6066,135.2114,93608.0
2024-08-01 15:00:00,136.36,136.67,136.34,136.63,124954.0,135.1915,135.4989,135.1717,135.4592,124954.0
2024-08-01 15:10:00,136.61,136.81,136.43,136.72,57933.0,135.4394,135.6377,135.2609,135.5484,57933.0
2024-08-01 15:20:00,136.69,136.76,136.51,136.7,56451.0,135.5187,135.5881,135.3402,135.5286,56451.0
2024-08-01 15:30:00,136.72,137.42,136.72,137.33,195525.0,135.5484,136.2424,135.5484,136.1532,195525.0
2024-08-01 15:40:00,137.33,137.55,137.05,137.48,104800.0,136.1532,136.3713,135.8756,136.3019,104800.0
2024-08-01 15:50:00,137.51,137.94,137.18,137.51,499377.0,136.3317,136.758,136.0045,136.3317,499377.0
2024-08-02 09:30:00,132.77,133.68,131.8,133.52,538597.0,131.6323,132.5345,130.6706,132.3759,538597.0
2024-08-02 09:40:00,133.62,134.16,133.13,133.5,260794.0,132.475,133.0104,131.9892,132.356,260794.0
2024-08-02 09:50:00,133.52,133.56,132.65,133.05,93805.0,132.3759,132.4155,131.5133,131.9099,93805.0
2024-08-02 10:00:00,133.07,133.18,132.1,132.24,161277.0,131.9297,132.0388,130.968,131.1068,161277.0
2024-08-02 10:10:00,132.24,132.38,131.89,132.09,155262.0,131.1068,131.2456,130.7598,130.9581,155262.0
2024-08-02 10:20:00,132.1,132.63,131.84,132.55,136883.0,130.968,131.4935,130.7103,131.4142,136883.0
2024-08-02 10:30:00,132.52,132.96,131.9,131.9,150554.0,131.3844,131.8207,130.7697,130.7697,150554.0
2024-08-02 10:40:00,131.9,133.72,131.9,133.63,199498.0,130.7697,132.5742,130.7697,132.4849,199498.0
2024-08-02 10:50:00,133.59,133.84,132.76,132.84,74410.0,132.4453,132.6931,131.6224,131.7017,74410.0
2024-08-02 11:00:00,132.86,132.9,132.48,132.59,59301.0,131.7215,131.7612,131.3448,131.4538,59301.0
2024-08-02 11:10:00,132.56,132.99,132.56,132.88,81768.0,131.4241,131.8504,131.4241,131.7413,81768.0
2024-08-02 11:20:00,132.91,132.98,132.46,132.66,60364.0,131.7711,131.8405,131.3249,131.5232,60364.0
2024-08-02 11:30:00,132.63,133.38,132.6,133.34,143627.0,131.4935,132.2371,131.4637,132.1974,143627.0
2024-08-02 11:40:00,133.31,133.88,133.29,133.49,92981.0,132.1677,132.7328,132.1478,132.3461,92981.0
2024-08-02 11:50:00,133.53,134.3,133.49,134.11,84734.0,132.3858,133.1492,132.3461,132.9608,84734.0
2024-08-02 12:00:00,134.09,134.18,133.72,133.73,51659.0,132.941,133.0302,132.5742,132.5841,51659.0
2024-08-02 12:10:00,133.77,133.92,133.43,133.91,64110.0,132.6237,132.7724,132.2866,132.7625,64110.0
2024-08-02 12:20:00,133.92,134.2,133.8,133.81,40211.0,132.7724,133.05,132.6535,132.6634,40211.0
2024-08-02 12:30:00,133.84,133.95,133.63,133.91,50280.0,132.6931,132.8022,132.4849,132.7625,50280.0
2024-08-02 12:40:00,133.89,134.07,133.58,133.61,49285.0,132.7427,132.9212,132.4354,132.4651,49285.0
2024-08-02 12:50:00,133.6,133.6,133.05,133.13,52869.0,132.4552,132.4552,131.9099,131.9892,52869.0
2024-08-02 13:00:00,133.13,133.28,132.99,133.17,46367.0,131.9892,132.1379,131.8504,132.0289,46367.0
2024-08-02 13:10:00,133.17,133.47,133.03,133.47,40473.0,132.0289,132.3263,131.8901,132.3263,40473.0
2024-08-02 13:20:00,133.42,133.42,133.12,133.18,49451.0,132.2767,132.2767,131.9793,132.0388,49451.0
2024-08-02 13:30:00,133.15,133.16,132.8,132.97,51599.0,132.009,132.0189,131.662,131.8306,51599.0
2024-08-02 13:40:00,132.95,133.34,132.92,133.13,39005.0,131.8107,132.1974,131.781,131.9892,39005.0
2024-08-02 13:50:00,133.16,133.35,133.08,133.25,31978.0,132.0189,132.2073,131.9396,132.1082,31978.0
2024-08-02 14:00:00,133.24,133.27,133.01,133.04,31705.0,132.0983,132.128,131.8702,131.9,31705.0
2024-08-02 14:10:00,133.09,133.19,133.03,133.11,27917.0,131.9495,132.0487,131.8901,131.9694,27917.0
2024-08-02 14:20:00,133.09,133.75,133.06,133.72,46087.0,131.9495,132.6039,131.9198,132.5742,46087.0
2024-08-02 14:30:00,133.72,133.96,133.45,133.48,33377.0,132.5742,132.8121,132.3065,132.3362,33377.0
2024-08-02 14:40:00,133.5,133.65,133.31,133.48,35664.0,132.356,132.5048,132.1677,132.3362,35664.0
2024-08-02 14:50:00,133.51,133.59,133.41,133.45,33883.0,132.366,132.4453,132.2668,132.3065,33883.0
2024-08-02 15:00:00,133.45,133.69,133.3,133.53,62792.0,132.3065,132.5444,132.1577,132.3858,62792.0
2024-08-02 15:10:00,133.52,133.8,133.4,133.66,46866.0,132.3759,132.6535,132.2569,132.5147,46866.0
2024-08-02 15:20:00,133.67,133.84,133.57,133.7,60645.0,132.5246,132.6931,132.4254,132.5543,60645.0
2024-08-02 15:30:00,133.7,133.82,133.13,133.2,159521.0,132.5543,132.6733,131.9892,132.0586,159521.0
2024-08-02 15:40:00,133.18,133.62,133.07,133.25,136516.0,132.0388,132.475,131.9297,132.1082,136516.0
2024-08-02 15:50:00,133.25,133.61,132.98,133.24,574119.0,132.1082,132.4651,131.8405,132.0983,574119.0
2024-08-05 09:30:00,127.89,128.53,126.66,128.28,799733.0,126.7941,127.4286,125.5746,127.1808,799733.0
2024-08-05 09:40:00,128.31,128.58,127.22,128.12,273013.0,127.2105,127.4782,126.1298,127.0221,273013.0
2024-08-05 09:50:00,128.09,128.23,127.56,127.76,419566.0,126.9924,127.1312,126.4669,126.6652,419566.0
2024-08-05 10:00:00,127.81,129.05,127.81,127.97,178309.0,126.7148,127.9442,126.7148,126.8734,178309.0
2024-08-05 10:10:00,127.94,128.39,127.68,128.28,292658.0,126.8437,127.2898,126.5859,127.1808,292658.0
2024-08-05 10:20:00,128.19,128.8,127.71,127.71,170157.0,127.0915,127.6963,126.6157,126.6157,170157.0
2024-08-05 10:30:00,127.74,128.93,127.61,128.81,98072.0,126.6454,127.8252,126.5165,127.7062,98072.0
2024-08-05 10:40:00,128.74,128.85,128.22,128.41,82140.0,127.6368,127.7459,127.1213,127.3097,82140.0
2024-08-05 10:50:00,128.38,128.92,128.03,128.16,105938.0,127.2799,127.8153,126.9329,127.0618,105938.0
2024-08-05 11:00:00,128.16,129.14,127.84,128.91,174300.0,127.0618,128.0334,126.7445,127.8054,174300.0
2024-08-05 11:10:00,128.91,129.32,128.69,128.99,139387.0,127.8054,128.2119,127.5873,127.8847,139387.0
2024-08-05 11:20:00,128.98,129.63,128.95,129.03,123620.0,127.8748,128.5192,127.845,127.9243,123620.0
2024-08-05 11:30:00,129.02,129.65,128.93,129.57,68292.0,127.9144,128.539,127.8252,128.4597,68292.0
2024-08-05 11:40:00,129.61,129.61,128.87,129.12,78066.0,128.4994,128.4994,127.7657,128.0136,78066.0
2024-08-05 11:50:00,129.12,129.22,128.81,129.05,90362.0,128.0136,128.1127,127.7062,127.9442,90362.0
2024-08-05 12:00:00,129.03,129.18,128.74,128.95,84214.0,127.9243,128.0731,127.6368,127.845,84214.0
2024-08-05 12:10:00,128.96,129.6,128.82,129.6,105069.0,127.8549,128.4895,127.7161,128.4895,105069.0
2024-08-05 12:20:00,129.66,129.97,129.48,129.83,83120.0,128.5489,128.8563,128.3705,128.7175,83120.0
2024-08-05 12:30:00,129.83,129.83,128.76,128.8,90667.0,128.7175,128.7175,127.6567,127.6963,90667.0
2024-08-05 12:40:00,128.86,129.13,128.59,128.62,87250.0,127.7558,128.0235,127.4881,127.5179,87250.0
2024-08-05 12:50:00,128.62,128.64,128.06,128.32,69947.0,127.5179,127.5377,126.9627,127.2204,69947.0
2024-08-05 13:00:00,128.34,128.53,128.0,128.39,92836.0,127.2403,127.4286,126.9032,127.2898,92836.0
2024-08-05 13:10:00,128.35,128.7,128.26,128.67,70588.0,127.2502,127.5972,127.1609,127.5674,70588.0
2024-08-05 13:20:00,128.65,128.87,128.37,128.44,58509.0,127.5476,127.7657,127.27,127.3394,58509.0
2024-08-05 13:30:00,128.43,128.7,128.37,128.47,67854.0,127.3295,127.5972,127.27,127.3691,67854.0
2024-08-05 13:40:00,128.47,128.84,128.37,128.52,58630.0,127.3691,127.736,127.27,127.4187,58630.0
2024-08-05 13:50:00,128.55,128.74,128.5,128.6,64667.0,127.4485,127.6368,127.3989,127.498,64667.0
2024-08-05 14:00:00,128.61,128.61,128.12,128.24,85660.0,127.5079,127.5079,127.0221,127.1411,85660.0
2024-08-05 14:10:00,128.23,128.23,127.82,127.91,83484.0,127.1312,127.1312,126.7247,126.8139,83484.0
2024-08-05 14:20:00,127.92,128.15,127.74,128.09,73619.0,126.8239,127.0519,126.6454,126.9924,73619.0
2024-08-05 14:30:00,128.09,128.24,127.77,127.88,61981.0,126.9924,127.1411,126.6751,126.7842,61981.0
2024-08-05 14:40:00,127.86,127.93,127.2,127.24,96710.0,126.7644,126.8338,126.11,126.1497,96710.0
2024-08-05 14:50:00,127.25,127.6,127.11,127.17,130086.0,126.1596,126.5066,126.0208,126.0803,130086.0
2024-08-05 15:00:00,127.18,127.4,126.88,126.95,134620.0,126.0902,126.3083,125.7928,125.8622,134620.0
2024-08-05 15:10:00,126.94,127.23,126.91,127.14,113768.0,125.8522,126.1398,125.8225,126.0505,113768.0
2024-08-05 15:20:00,127.15,127.36,127.07,127.31,130570.0,126.0604,126.2686,125.9811,126.2191,130570.0
2024-08-05 15:30:00,127.32,127.51,127.02,127.35,200289.0,126.229,126.4174,125.9316,126.2587,200289.0
2024-08-05 15:40:00,127.35,127.49,127.1,127.44,186651.0,126.2587,126.3975,126.0109,126.348,186651.0
2024-08-05 15:50:00,127.45,128.0,127.37,127.89,775289.0,126.3579,126.9032,126.2786,126.7941,775289.0
2024-08-06 09:30:00,130.54,131.04,129.66,130.36,392387.0,129.4214,129.9171,128.5489,129.2429,392387.0
2024-08-06 09:40:00,130.36,130.59,128.98,129.86,216604.0,129.2429,129.471,127.8748,128.7472,216604.0
2024-08-06 09:50:00,129.82,130.43,129.62,130.24,229324.0,128.7076,129.3123,128.5093,129.124,229324.0
2024-08-06 10:00:00,130.2,130.66,129.93,130.59,163718.0,129.0843,129.5404,128.8166,129.471,163718.0
2024-08-06 10:10:00,130.62,130.77,130.31,130.69,81019.0,129.5007,129.6494,129.1934,129.5701,81019.0
2024-08-06 10:20:00,130.71,130.71,130.0,130.03,71134.0,129.5899,129.5899,128.886,128.9158,71134.0
2024-08-06 10:30:00,130.07,130.08,129.39,129.77,100178.0,128.9554,128.9653,128.2813,128.658,100178.0
2024-08-06 10:40:00,129.75,129.98,129.6,129.98,76287.0,128.6382,128.8662,128.4895,128.8662,76287.0
2024-08-06 10:50:00,129.93,130.04,129.65,129.78,30633.0,128.8166,128.9257,128.539,128.6679,30633.0
2024-08-06 11:00:00,129.81,130.07,129.66,129.72,51215.0,128.6977,128.9554,128.5489,128.6084,51215.0
2024-08-06 11:10:00,129.71,129.73,129.02,129.39,50902.0,128.5985,128.6183,127.9144,128.2813,50902.0
2024-08-06 11:20:00,129.41,129.42,128.85,128.85,31148.0,128.3011,128.311,127.7459,127.7459,31148.0
2024-08-06 11:30:00,128.84,129.27,128.82,129.27,75068.0,127.736,128.1623,127.7161,128.1623,75068.0
2024-08-06 11:40:00,129.29,129.62,129.16,129.54,66076.0,128.1821,128.5093,128.0532,128.43,66076.0
2024-08-06 11:50:00,129.59,129.82,129.45,129.63,45775.0,128.4795,128.7076,128.3407,128.5192,45775.0
2024-08-06 12:00:00,129.65,129.78,129.47,129.59,26783.0,128.539,128.6679,128.3606,128.4795,26783.0
2024-08-06 12:10:00,129.62,129.8,129.56,129.69,34259.0,128.5093,128.6877,128.4498,128.5787,34259.0
2024-08-06 12:20:00,129.72,129.72,129.3,129.46,36356.0,128.6084,128.6084,128.192,128.3507,36356.0
2024-08-06 12:30:00,129.44,129.61,129.26,129.47,31603.0,128.3308,128.4994,128.1524,128.3606,31603.0
2024-08-06 12:40:00,129.5,129.83,129.43,129.56,79539.0,128.3903,128.7175,128.3209,128.4498,79539.0
2024-08-06 12:50:00,129.56,129.92,129.56,129.65,94657.0,128.4498,128.8067,128.4498,128.539,94657.0
2024-08-06 13:00:00,129.67,129.83,129.6,129.69,54231.0,128.5589,128.7175,128.4895,128.5787,54231.0
2024-08-06 13:10:00,129.7,129.74,129.38,129.41,83711.0,128.5886,128.6283,128.2713,128.3011,83711.0
2024-08-06 13:20:00,129.42,129.53,129.26,129.45,68742.0,128.311,128.4201,128.1524,128.3407,68742.0
2024-08-06 13:30:00,129.45,129.7,129.38,129.49,63634.0,128.3407,128.5886,128.2713,128.3804,63634.0
2024-08-06 13:40:00,129.46,129.51,129.19,129.32,52944.0,128.3507,128.4002,128.083,128.2119,52944.0
2024-08-06 13:50:00,129.34,129.49,129.23,129.34,59896.0,128.2317,128.3804,128.1226,128.2317,59896.0
2024-08-06 14:00:00,129.36,129.4,129.1,129.29,54787.0,128.2515,128.2912,127.9937,128.1821,54787.0
2024-08-06 14:10:00,129.3,129.48,129.11,129.46,49203.0,128.192,128.3705,128.0037,128.3507,49203.0
2024-08-06 14:20:00,129.47,129.57,129.4,129.54,67105.0,128.3606,128.4597,128.2912,128.43,67105.0
2024-08-06 14:30:00,129.57,129.76,129.48,129.65,132523.0,128.4597,128.6481,128.3705,128.539,132523.0
2024-08-06 14:40:00,129.64,129.71,129.52,129.63,69470.0,128.5291,128.5985,128.4101,128.5192,69470.0
2024-08-06 14:50:00,129.62,129.66,128.97,129.0,72956.0,128.5093,128.5489,127.8649,127.8946,72956.0
2024-08-06 15:00:00,129.02,129.02,128.37,128.7,126653.0,127.9144,127.9144,127.27,127.5972,126653.0
2024-08-06 15:10:00,128.64,128.77,128.41,128.56,77524.0,127.5377,127.6666,127.3097,127.4584,77524.0
2024-08-06 15:20:00,128.58,129.12,128.5,128.94,106473.0,127.4782,128.0136,127.3989,127.8351,106473.0
2024-08-06 15:30:00,128.96,129.13,128.85,128.88,103092.0,127.8549,128.0235,127.7459,127.7756,103092.0
2024-08-06 15:40:00,128.9,129.26,128.59,128.72,224254.0,127.7955,128.1524,127.4881,127.617,224254.0
2024-08-06 15:50:00,128.7,128.94,128.08,128.18,554146.0,127.5972,127.8351,126.9825,127.0816,554146.0
2024-08-07 09:30:00,128.92,130.3,128.8,129.61,480636.0,127.8153,129.1835,127.6963,128.4994,480636.0
2024-08-07 09:40:00,129.54,129.93,129.05,129.87,201448.0,128.43,128.8166,127.9442,128.7571,201448.0
2024-08-07 09:50:00,129.85,129.93,129.42,129.9,128510.0,128.7373,128.8166,128.311,128.7869,128510.0
2024-08-07 10:00:00,129.89,130.24,129.58,130.2,144838.0,128.777,129.124,128.4696,129.0843,144838.0
2024-08-07 10:10:00,130.19,130.27,129.71,129.79,112514.0,129.0744,129.1537,128.5985,128.6778,112514.0
2024-08-07 10:20:00,129.83,130.03,129.65,129.67,128920.0,128.7175,128.9158,128.539,128.5589,128920.0
2024-08-07 10:30:00,129.66,129.81,128.95,129.01,102533.0,128.5489,128.6977,127.845,127.9045,102533.0
2024-08-07 10:40:00,129.04,129.64,128.92,129.51,86661.0,127.9343,128.5291,127.8153,128.4002,86661.0
2024-08-07 10:50:00,129.46,129.56,129.15,129.15,64702.0,128.3507,128.4498,128.0433,128.0433,64702.0
2024-08-07 11:00:00,129.21,129.63,129.16,129.53,96097.0,128.1028,128.5192,128.0532,128.4201,96097.0
2024-08-07 11:10:00,129.55,129.59,128.78,128.89,95857.0,128.4399,128.4795,127.6765,127.7855,95857.0
2024-08-07 11:20:00,128.83,129.14,128.83,129.01,60907.0,127.7261,128.0334,127.7261,127.9045,60907.0
2024-08-07 11:30:00,129.04,129.21,128.92,129.12,47132.0,127.9343,128.1028,127.8153,128.0136,47132.0
2024-08-07 11:40:00,129.12,129.34,128.48,128.73,71976.0,128.0136,128.2317,127.3791,127.6269,71976.0
2024-08-07 11:50:00,128.69,129.04,128.65,128.83,72923.0,127.5873,127.9343,127.5476,127.7261,72923.0
2024-08-07 12:00:00,128.79,128.85,128.26,128.69,95228.0,127.6864,127.7459,127.1609,127.5873,95228.0
2024-08-07 12:10:00,128.61,128.83,128.61,128.76,31436.0,127.5079,127.7261,127.5079,127.6567,31436.0
2024-08-07 12:20:00,128.75,128.94,128.58,128.61,51043.0,127.6467,127.8351,127.4782,127.5079,51043.0
2024-08-07 12:30:00,128.61,128.65,128.37,128.37,32413.0,127.5079,127.5476,127.27,127.27,32413.0
2024-08-07 12:40:00,128.39,128.41,127.8,127.84,73895.0,127.2898,127.3097,126.7049,126.7445,73895.0
2024-08-07 12:50:00,127.83,127.87,127.48,127.69,129933.0,126.7346,126.7743,126.3876,126.5958,129933.0
2024-08-07 13:00:00,127.69,127.88,127.27,127.29,89984.0,126.5958,126.7842,126.1794,126.1992,89984.0
2024-08-07 13:10:00,127.31,127.34,126.84,126.97,96961.0,126.2191,126.2488,125.7531,125.882,96961.0
2024-08-07 13:20:00,126.98,127.52,126.97,127.27,117515.0,125.8919,126.4273,125.882,126.1794,117515.0
2024-08-07 13:30:00,127.25,127.58,127.17,127.38,98067.0,126.1596,126.4868,126.0803,126.2885,98067.0
2024-08-07 13:40:00,127.37,127.5,126.86,126.87,89707.0,126.2786,126.4074,125.7729,125.7828,89707.0
2024-08-07 13:50:00,126.91,126.95,126.66,126.79,66661.0,125.8225,125.8622,125.5746,125.7035,66661.0
2024-08-07 14:00:00,126.78,126.87,126.55,126.59,74377.0,125.6936,125.7828,125.4656,125.5052,74377.0
2024-08-07 14:10:00,126.6,126.6,126.13,126.25,101569.0,125.5152,125.5152,125.0492,125.1682,101569.0
2024-08-07 14:20:00,126.24,126.55,126.19,126.38,64511.0,125.1582,125.4656,125.1087,125.297,64511.0
2024-08-07 14:30:00,126.36,126.38,125.89,126.15,114549.0,125.2772,125.297,124.8112,125.069,114549.0
2024-08-07 14:40:00,126.16,126.3,125.88,126.09,67368.0,125.0789,125.2177,124.8013,125.0095,67368.0
2024-08-07 14:50:00,126.1,126.29,125.95,126.09,69678.0,125.0194,125.2078,124.8707,125.0095,69678.0
2024-08-07 15:00:00,126.1,126.91,126.09,126.57,76293.0,125.0194,125.8225,125.0095,125.4854,76293.0
2024-08-07 15:10:00,126.56,126.72,126.45,126.55,69028.0,125.4755,125.6341,125.3664,125.4656,69028.0
2024-08-07 15:20:00,126.56,126.63,126.38,126.56,102468.0,125.4755,125.5449,125.297,125.4755,102468.0
2024-08-07 15:30:00,126.54,126.86,126.33,126.7,110444.0,125.4557,125.7729,125.2475,125.6143,110444.0
2024-08-07 15:40:00,126.69,126.73,126.44,126.61,139168.0,125.6044,125.644,125.3565,125.5251,139168.0
2024-08-07 15:50:00,126.63,126.65,125.75,125.94,603022.0,125.5449,125.5647,124.6724,124.8608,603022.0
2024-08-08 09:30:00,128.0,128.96,127.85,128.41,228025.0,126.9032,127.8549,126.7545,127.3097,228025.0
2024-08-08 09:40:00,128.46,128.46,127.78,127.86,112172.0,127.3592,127.3592,126.6851,126.7644,112172.0
2024-08-08 09:50:00,127.84,128.59,127.65,128.51,107204.0,126.7445,127.4881,126.5562,127.4088,107204.0
2024-08-08 10:00:00,128.5,128.86,128.47,128.73,70119.0,127.3989,127.7558,127.3691,127.6269,70119.0
2024-08-08 10:10:00,128.71,129.03,128.6,128.94,98946.0,127.6071,127.9243,127.498,127.8351,98946.0
2024-08-08 10:20:00,128.92,129.1,128.68,129.09,50764.0,127.8153,127.9937,127.5773,127.9838,50764.0
2024-08-08 10:30:00,129.08,129.1,128.81,128.9,51419.0,127.9739,127.9937,127.7062,127.7955,51419.0
2024-08-08 10:40:00,128.88,129.22,128.76,129.22,43092.0,127.7756,128.1127,127.6567,128.1127,43092.0
2024-08-08 10:50:00,129.21,129.32,129.08,129.2,99508.0,128.1028,128.2119,127.9739,128.0929,99508.0
2024-08-08 11:00:00,129.19,129.21,128.93,129.03,65171.0,128.083,128.1028,127.8252,127.9243,65171.0
2024-08-08 11:10:00,129.04,129.06,128.63,128.84,72189.0,127.9343,127.9541,127.5278,127.736,72189.0
2024-08-08 11:20:00,128.81,129.25,128.81,129.0,74555.0,127.7062,128.1425,127.7062,127.8946,74555.0
2024-08-08 11:30:00,128.99,129.06,128.8,128.89,62520.0,127.8847,127.9541,127.6963,127.7855,62520.0
2024-08-08 11:40:00,128.87,128.88,128.63,128.64,53942.0,127.7657,127.7756,127.5278,127.5377,53942.0
2024-08-08 11:50:00,128.65,129.02,128.65,128.87,48617.0,127.5476,127.9144,127.5476,127.7657,48617.0
2024-08-08 12:00:00,128.85,129.03,128.81,128.84,78683.0,127.7459,127.9243,127.7062,127.736,78683.0
2024-08-08 12:10:00,128.83,128.9,128.66,128.82,39061.0,127.7261,127.7955,127.5575,127.7161,39061.0
2024-08-08 12:20:00,128.83,128.94,128.63,128.65,39192.0,127.7261,127.8351,127.5278,127.5476,39192.0
2024-08-08 12:30:00,128.64,128.65,128.22,128.24,31106.0,127.5377,127.5476,127.1213,127.1411,31106.0
2024-08-08 12:40:00,128.25,128.6,128.15,128.6,36064.0,127.151,127.498,127.0519,127.498,36064.0
2024-08-08 12:50:00,128.63,128.72,128.49,128.6,33170.0,127.5278,127.617,127.389,127.498,33170.0
2024-08-08 13:00:00,128.6,128.71,128.49,128.68,63459.0,127.498,127.6071,127.389,127.5773,63459.0
2024-08-08 13:10:00,128.67,128.95,128.62,128.95,26541.0,127.5674,127.845,127.5179,127.845,26541.0
2024-08-08 13:20:00,128.96,129.1,128.9,129.02,44615.0,127.8549,127.9937,127.7955,127.9144,44615.0
2024-08-08 13:30:00,129.03,129.13,128.95,129.0,39369.0,127.9243,128.0235,127.845,127.8946,39369.0
2024-08-08 13:40:00,129.02,129.18,129.01,129.14,34000.0,127.9144,128.0731,127.9045,128.0334,34000.0
2024-08-08 13:50:00,129.14,129.24,129.07,129.22,40498.0,128.0334,128.1325,127.964,128.1127,40498.0
2024-08-08 14:00:00,129.22,129.71,129.14,129.64,103096.0,128.1127,128.5985,128.0334,128.5291,103096.0
2024-08-08 14:10:00,129.63,129.82,129.62,129.71,73207.0,128.5192,128.7076,128.5093,128.5985,73207.0
2024-08-08 14:20:00,129.7,129.7,129.36,129.44,42918.0,128.5886,128.5886,128.2515,128.3308,42918.0
2024-08-08 14:30:00,129.46,129.6,129.41,129.43,35574.0,128.3507,128.4895,128.3011,128.3209,35574.0
2024-08-08 14:40:00,129.38,129.42,129.18,129.41,41064.0,128.2713,128.311,128.0731,128.3011,41064.0
2024-08-08 14:50:00,129.39,129.4,129.23,129.29,50567.0,128.2813,128.2912,128.1226,128.1821,50567.0
2024-08-08 15:00:00,129.29,129.4,129.01,129.35,59325.0,128.1821,128.2912,127.9045,128.2416,59325.0
2024-08-08 15:10:00,129.36,129.48,129.11,129.12,63050.0,128.2515,128.3705,128.0037,128.0136,63050.0
2024-08-08 15:20:00,129.13,129.21,128.88,128.91,122293.0,128.0235,128.1028,127.7756,127.8054,122293.0
2024-08-08 15:30:00,128.88,129.0,128.69,128.93,99120.0,127.7756,127.8946,127.5873,127.8252,99120.0
2024-08-08 15:40:00,128.93,129.24,128.92,129.11,143477.0,127.8252,128.1325,127.8153,128.0037,143477.0
2024-08-08 15:50:00,129.12,129.25,128.82,128.99,516817.0,128.0136,128.1425,127.7161,127.8847,516817.0
2024-08-09 09:30:00,128.4,129.32,128.34,129.0,164787.0,127.2997,128.2119,127.2403,127.8946,164787.0
2024-08-09 09:40:00,128.95,129.05,128.63,128.63,56027.0,127.845,127.9442,127.5278,127.5278,56027.0
2024-08-09 09:50:00,128.63,129.01,128.63,128.95,81435.0,127.5278,127.9045,127.5278,127.845,81435.0
2024-08-09 10:00:00,128.95,129.44,128.86,129.05,137742.0,127.845,128.3308,127.7558,127.9442,137742.0
2024-08-09 10:10:00,129.05,129.41,128.92,128.97,51517.0,127.9442,128.3011,127.8153,127.8649,51517.0
2024-08-09 10:20:00,128.93,129.54,128.93,129.38,74068.0,127.8252,128.43,127.8252,128.2713,74068.0
2024-08-09 10:30:00,129.42,129.5,129.16,129.47,48173.0,128.311,128.3903,128.0532,128.3606,48173.0
2024-08-09 10:40:00,129.51,130.23,129.51,130.19,146640.0,128.4002,129.1141,128.4002,129.0744,146640.0
2024-08-09 10:50:00,130.19,130.64,130.17,130.56,106180.0,129.0744,129.5205,129.0546,129.4412,106180.0
2024-08-09 11:00:00,130.58,131.21,130.52,131.01,113498.0,129.4611,130.0857,129.4016,129.8874,113498.0
2024-08-09 11:10:00,130.97,131.13,130.8,130.98,80302.0,129.8477,130.0063,129.6792,129.8576,80302.0
2024-08-09 11:20:00,130.96,131.4,130.88,131.36,119608.0,129.8378,130.274,129.7585,130.2344,119608.0
2024-08-09 11:30:00,131.36,131.69,131.26,131.4,136848.0,130.2344,130.5615,130.1352,130.274,136848.0
2024-08-09 11:40:00,131.4,131.58,131.3,131.57,53524.0,130.274,130.4525,130.1749,130.4426,53524.0
2024-08-09 11:50:00,131.59,131.87,131.23,131.29,93570.0,130.4624,130.74,130.1055,130.165,93570.0
2024-08-09 12:00:00,131.3,131.45,130.97,131.02,75408.0,130.1749,130.3236,129.8477,129.8973,75408.0
2024-08-09 12:10:00,131.02,131.26,131.02,131.17,57110.0,129.8973,130.1352,129.8973,130.046,57110.0
2024-08-09 12:20:00,131.18,131.26,130.76,130.82,70472.0,130.0559,130.1352,129.6395,129.699,70472.0
2024-08-09 12:30:00,130.84,131.13,130.84,131.12,32506.0,129.7188,130.0063,129.7188,129.9964,32506.0
2024-08-09 12:40:00,131.1,131.26,130.94,131.18,55525.0,129.9766,130.1352,129.818,130.0559,55525.0
2024-08-09 12:50:00,131.19,131.28,131.11,131.19,38408.0,130.0658,130.1551,129.9865,130.0658,38408.0
2024-08-09 13:00:00,131.18,131.4,131.13,131.38,42051.0,130.0559,130.274,130.0063,130.2542,42051.0
2024-08-09 13:10:00,131.41,131.87,131.34,131.8,48095.0,130.2839,130.74,130.2145,130.6706,48095.0
2024-08-09 13:20:00,131.8,131.92,131.61,131.91,30661.0,130.6706,130.7896,130.4822,130.7797,30661.0
2024-08-09 13:30:00,131.92,132.04,131.74,131.9,67647.0,130.7896,130.9085,130.6111,130.7697,67647.0
2024-08-09 13:40:00,131.89,131.95,131.67,131.73,48209.0,130.7598,130.8193,130.5417,130.6012,48209.0
2024-08-09 13:50:00,131.72,131.72,131.34,131.4,28822.0,130.5913,130.5913,130.2145,130.274,28822.0
2024-08-09 14:00:00,131.42,131.47,131.21,131.43,26185.0,130.2939,130.3434,130.0857,130.3038,26185.0
2024-08-09 14:10:00,131.42,131.42,131.07,131.27,40051.0,130.2939,130.2939,129.9469,130.1451,40051.0
2024-08-09 14:20:00,131.3,131.31,131.09,131.23,32738.0,130.1749,130.1848,129.9667,130.1055,32738.0
2024-08-09 14:30:00,131.21,131.4,131.12,131.36,31959.0,130.0857,130.274,129.9964,130.2344,31959.0
2024-08-09 14:40:00,131.36,131.54,131.35,131.53,35866.0,130.2344,130.4128,130.2245,130.4029,35866.0
2024-08-09 14:50:00,131.52,131.55,131.31,131.51,54841.0,130.393,130.4227,130.1848,130.3831,54841.0
2024-08-09 15:00:00,131.5,131.56,131.25,131.54,65367.0,130.3732,130.4327,130.1253,130.4128,65367.0
2024-08-09 15:10:00,131.55,131.87,131.54,131.77,99595.0,130.4227,130.74,130.4128,130.6409,99595.0
2024-08-09 15:20:00,131.75,131.76,131.52,131.69,48344.0,130.621,130.6309,130.393,130.5615,48344.0
2024-08-09 15:30:00,131.69,131.84,131.51,131.58,67035.0,130.5615,130.7103,130.3831,130.4525,67035.0
2024-08-09 15:40:00,131.58,131.75,131.5,131.71,93766.0,130.4525,130.621,130.3732,130.5814,93766.0
2024-08-09 15:50:00,131.7,132.37,131.69,132.07,459053.0,130.5715,131.2357,130.5615,130.9383,459053.0
2024-08-12 09:30:00,132.25,132.49,131.73,131.81,170511.0,131.1167,131.3547,130.6012,130.6805,170511.0
2024-08-12 09:40:00,131.81,132.01,131.44,131.6,88550.0,130.6805,130.8788,130.3137,130.4723,88550.0
2024-08-12 09:50:00,131.6,131.87,131.33,131.44,84125.0,130.4723,130.74,130.2046,130.3137,84125.0
2024-08-12 10:00:00,131.44,131.89,131.21,131.87,60420.0,130.3137,130.7598,130.0857,130.74,60420.0
2024-08-12 10:10:00,131.85,131.93,131.53,131.62,48166.0,130.7202,130.7995,130.4029,130.4921,48166.0
2024-08-12 10:20:00,131.64,132.19,131.64,132.04,65207.0,130.512,131.0573,130.512,130.9085,65207.0
2024-08-12 10:30:00,132.02,132.1,131.93,132.1,41079.0,130.8887,130.968,130.7995,130.968,41079.0
2024-08-12 10:40:00,132.12,132.33,132.1,132.25,51161.0,130.9879,131.1961,130.968,131.1167,51161.0
2024-08-12 10:50:00,132.22,132.45,132.04,132.38,45882.0,131.087,131.315,130.9085,131.2456,45882.0
2024-08-12 11:00:00,132.4,132.59,132.3,132.53,43688.0,131.2655,131.4538,131.1663,131.3943,43688.0
2024-08-12 11:10:00,132.53,132.54,132.21,132.25,64819.0,131.3943,131.4043,131.0771,131.1167,64819.0
2024-08-12 11:20:00,132.24,132.3,131.27,131.61,72466.0,131.1068,131.1663,130.1451,130.4822,72466.0
2024-08-12 11:30:00,131.62,131.87,131.47,131.83,57499.0,130.4921,130.74,130.3434,130.7003,57499.0
2024-08-12 11:40:00,131.84,132.02,131.77,131.99,35249.0,130.7103,130.8887,130.6409,130.859,35249.0
2024-08-12 11:50:00,132.02,132.43,132.01,132.42,32908.0,130.8887,131.2952,130.8788,131.2853,32908.0
2024-08-12 12:00:00,132.41,132.62,132.28,132.43,50040.0,131.2754,131.4836,131.1465,131.2952,50040.0
2024-08-12 12:10:00,132.43,132.49,132.32,132.39,34087.0,131.2952,131.3547,131.1861,131.2555,34087.0
2024-08-12 12:20:00,132.39,132.65,132.29,132.62,222288.0,131.2555,131.5133,131.1564,131.4836,222288.0
2024-08-12 12:30:00,132.62,132.71,132.34,132.47,105263.0,131.4836,131.5728,131.206,131.3349,105263.0
2024-08-12 12:40:00,132.47,132.54,132.2,132.51,39478.0,131.3349,131.4043,131.0672,131.3745,39478.0
2024-08-12 12:50:00,132.53,132.53,131.98,132.04,39752.0,131.3943,131.3943,130.8491,130.9085,39752.0
2024-08-12 13:00:00,132.01,132.12,131.84,132.08,40025.0,130.8788,130.9879,130.7103,130.9482,40025.0
2024-08-12 13:10:00,132.08,132.54,132.02,132.54,65572.0,130.9482,131.4043,130.8887,131.4043,65572.0
2024-08-12 13:20:00,132.54,132.71,132.43,132.49,81347.0,131.4043,131.5728,131.2952,131.3547,81347.0
2024-08-12 13:30:00,132.5,132.6,132.35,132.47,68732.0,131.3646,131.4637,131.2159,131.3349,68732.0
2024-08-12 13:40:00,132.46,132.51,132.33,132.35,28979.0,131.3249,131.3745,131.1961,131.2159,28979.0
2024-08-12 13:50:00,132.34,132.38,132.12,132.2,39306.0,131.206,131.2456,130.9879,131.0672,39306.0
2024-08-12 14:00:00,132.19,132.23,131.99,131.99,33407.0,131.0573,131.0969,130.859,130.859,33407.0
2024-08-12 14:10:00,132.03,132.22,131.99,132.03,28503.0,130.8986,131.087,130.859,130.8986,28503.0
2024-08-12 14:20:00,132.04,132.18,131.99,131.99,30940.0,130.9085,131.0473,130.859,130.859,30940.0
2024-08-12 14:30:00,131.98,132.17,131.94,132.13,30036.0,130.8491,131.0374,130.8094,130.9978,30036.0
2024-08-12 14:40:00,132.1,132.22,132.03,132.21,36707.0,130.968,131.087,130.8986,131.0771,36707.0
2024-08-12 14:50:00,132.21,132.41,132.16,132.4,55672.0,131.0771,131.2754,131.0275,131.2655,55672.0
2024-08-12 15:00:00,132.41,132.46,132.24,132.3,63754.0,131.2754,131.3249,131.1068,131.1663,63754.0
2024-08-12 15:10:00,132.31,132.38,132.18,132.29,73478.0,131.1762,131.2456,131.0473,131.1564,73478.0
2024-08-12 15:20:00,132.3,132.34,132.14,132.17,53422.0,131.1663,131.206,131.0077,131.0374,53422.0
2024-08-12 15:30:00,132.16,132.3,131.95,132.03,45526.0,131.0275,131.1663,130.8193,130.8986,45526.0
2024-08-12 15:40:00,132.03,132.14,131.93,132.07,73882.0,130.8986,131.0077,130.7995,130.9383,73882.0
2024-08-12 15:50:00,132.05,132.7,132.04,132.67,354059.0,130.9185,131.5629,130.9085,131.5331,354059.0
2024-08-13 09:30:00,132.97,133.38,132.81,133.16,209772.0,131.8306,132.2371,131.6719,132.0189,209772.0
2024-08-13 09:40:00,133.15,133.66,133.1,133.66,119214.0,132.009,132.5147,131.9595,132.5147,119214.0
2024-08-13 09:50:00,133.64,133.94,133.6,133.82,61545.0,132.4948,132.7923,132.4552,132.6733,61545.0
2024-08-13 10:00:00,133.82,133.84,133.47,133.56,48307.0,132.6733,132.6931,132.3263,132.4155,48307.0
2024-08-13 10:10:00,133.49,133.62,133.35,133.41,42956.0,132.3461,132.475,132.2073,132.2668,42956.0
2024-08-13 10:20:00,133.41,133.58,133.34,133.55,31787.0,132.2668,132.4354,132.1974,132.4056,31787.0
2024-08-13 10:30:00,133.55,133.75,133.4,133.72,61205.0,132.4056,132.6039,132.2569,132.5742,61205.0
2024-08-13 10:40:00,133.74,134.07,133.68,133.98,98978.0,132.594,132.9212,132.5345,132.8319,98978.0
2024-08-13 10:50:00,133.96,134.0,133.65,133.72,46062.0,132.8121,132.8518,132.5048,132.5742,46062.0
2024-08-13 11:00:00,133.73,133.98,133.73,133.79,20466.0,132.5841,132.8319,132.5841,132.6436,20466.0
2024-08-13 11:10:00,133.8,133.96,133.72,133.73,33296.0,132.6535,132.8121,132.5742,132.5841,33296.0
2024-08-13 11:20:00,133.75,133.98,133.7,133.9,37700.0,132.6039,132.8319,132.5543,132.7526,37700.0
2024-08-13 11:30:00,133.89,133.93,133.58,133.62,84220.0,132.7427,132.7824,132.4354,132.475,84220.0
2024-08-13 11:40:00,133.61,133.67,133.51,133.61,37480.0,132.4651,132.5246,132.366,132.4651,37480.0
2024-08-13 11:50:00,133.63,133.77,133.61,133.73,39297.0,132.4849,132.6237,132.4651,132.5841,39297.0
2024-08-13 12:00:00,133.71,133.79,133.58,133.71,34894.0,132.5642,132.6436,132.4354,132.5642,34894.0
2024-08-13 12:10:00,133.72,133.95,133.6,133.94,36263.0,132.5742,132.8022,132.4552,132.7923,36263.0
2024-08-13 12:20:00,133.94,134.1,133.88,133.95,45307.0,132.7923,132.9509,132.7328,132.8022,45307.0
2024-08-13 12:30:00,133.95,134.15,133.84,134.14,57626.0,132.8022,133.0005,132.6931,132.9906,57626.0
2024-08-13 12:40:00,134.13,134.23,134.04,134.2,56530.0,132.9806,133.0798,132.8914,133.05,56530.0
2024-08-13 12:50:00,134.2,134.4,134.2,134.35,32654.0,133.05,133.2483,133.05,133.1988,32654.0
2024-08-13 13:00:00,134.36,134.43,134.29,134.33,38094.0,133.2087,133.2781,133.1393,133.1789,38094.0
2024-08-13 13:10:00,134.34,134.37,134.08,134.14,36321.0,133.1888,133.2186,132.9311,132.9906,36321.0
2024-08-13 13:20:00,134.13,134.18,134.02,134.09,25266.0,132.9806,133.0302,132.8716,132.941,25266.0
2024-08-13 13:30:00,134.09,134.22,134.0,134.18,29104.0,132.941,133.0699,132.8518,133.0302,29104.0
2024-08-13 13:40:00,134.2,134.21,133.77,133.83,65904.0,133.05,133.06,132.6237,132.6832,65904.0
2024-08-13 13:50:00,133.82,133.94,133.79,133.85,62597.0,132.6733,132.7923,132.6436,132.703,62597.0
2024-08-13 14:00:00,133.85,134.24,133.81,134.14,44417.0,132.703,133.0897,132.6634,132.9906,44417.0
2024-08-13 14:10:00,134.16,134.31,134.14,134.18,25595.0,133.0104,133.1591,132.9906,133.0302,25595.0
2024-08-13 14:20:00,134.19,134.38,134.19,134.3,30965.0,133.0401,133.2285,133.0401,133.1492,30965.0
2024-08-13 14:30:00,134.31,134.5,134.27,134.47,37119.0,133.1591,133.3475,133.1194,133.3177,37119.0
2024-08-13 14:40:00,134.48,134.48,134.33,134.35,25527.0,133.3276,133.3276,133.1789,133.1988,25527.0
2024-08-13 14:50:00,134.34,134.4,134.3,134.32,40890.0,133.1888,133.2483,133.1492,133.169,40890.0
2024-08-13 15:00:00,134.33,134.54,134.16,134.17,69821.0,133.1789,133.3871,133.0104,133.0203,69821.0
2024-08-13 15:10:00,134.17,134.26,134.04,134.07,66858.0,133.0203,133.1095,132.8914,132.9212,66858.0
2024-08-13 15:20:00,134.09,134.2,133.96,134.16,49789.0,132.941,133.05,132.8121,133.0104,49789.0
2024-08-13 15:30:00,134.14,134.31,134.07,134.13,64240.0,132.9906,133.1591,132.9212,132.9806,64240.0
2024-08-13 15:40:00,134.13,134.35,134.11,134.25,68799.0,132.9806,133.1988,132.9608,133.0996,68799.0
2024-08-13 15:50:00,134.25,134.36,133.83,134.22,287576.0,133.0996,133.2087,132.6832,133.0699,287576.0
2024-08-14 09:30:00,134.04,135.32,134.01,135.32,213916.0,132.8914,134.1604,132.8617,134.1604,213916.0
2024-08-14 09:40:00,135.27,135.42,134.85,135.28,54752.0,134.1109,134.2596,133.6945,134.1208,54752.0
2024-08-14 09:50:00,135.33,135.47,134.91,135.06,144327.0,134.1704,134.3092,133.754,133.9027,144327.0
2024-08-14 10:00:00,135.08,135.3,134.79,134.84,66769.0,133.9225,134.1406,133.635,133.6846,66769.0
2024-08-14 10:10:00,134.8,134.95,134.43,134.91,35733.0,133.6449,133.7936,133.2781,133.754,35733.0
2024-08-14 10:20:00,134.94,135.18,134.89,135.02,40976.0,133.7837,134.0216,133.7341,133.863,40976.0
2024-08-14 10:30:00,135.01,135.15,134.66,134.91,42104.0,133.8531,133.9919,133.5061,133.754,42104.0
2024-08-14 10:40:00,134.86,135.27,134.81,135.25,31264.0,133.7044,134.1109,133.6548,134.091,31264.0
2024-08-14 10:50:00,135.25,135.45,135.11,135.44,44591.0,134.091,134.2893,133.9522,134.2794,44591.0
2024-08-14 11:00:00,135.42,135.51,135.3,135.34,48041.0,134.2596,134.3488,134.1406,134.1803,48041.0
2024-08-14 11:10:00,135.35,135.61,135.34,135.38,106039.0,134.1902,134.448,134.1803,134.2199,106039.0
2024-08-14 11:20:00,135.41,135.68,135.31,135.62,81042.0,134.2497,134.5174,134.1505,134.4579,81042.0
2024-08-14 11:30:00,135.61,135.76,135.47,135.67,43363.0,134.448,134.5967,134.3092,134.5074,43363.0
2024-08-14 11:40:00,135.69,135.76,135.57,135.71,22890.0,134.5273,134.5967,134.4083,134.5471,22890.0
2024-08-14 11:50:00,135.69,135.97,135.69,135.96,70003.0,134.5273,134.8049,134.5273,134.795,70003.0
2024-08-14 12:00:00,135.9,135.95,135.8,135.83,46412.0,134.7355,134.785,134.6363,134.6661,46412.0
2024-08-14 12:10:00,135.8,135.9,135.45,135.53,56745.0,134.6363,134.7355,134.2893,134.3686,56745.0
2024-08-14 12:20:00,135.5,135.54,135.1,135.33,23464.0,134.3389,134.3786,133.9423,134.1704,23464.0
2024-08-14 12:30:00,135.33,135.36,135.18,135.28,47788.0,134.1704,134.2001,134.0216,134.1208,47788.0
2024-08-14 12:40:00,135.27,135.38,135.04,135.25,18137.0,134.1109,134.2199,133.8828,134.091,18137.0
2024-08-14 12:50:00,135.28,135.46,135.26,135.46,36887.0,134.1208,134.2992,134.101,134.2992,36887.0
2024-08-14 13:00:00,135.44,135.61,135.39,135.43,54452.0,134.2794,134.448,134.2298,134.2695,54452.0
2024-08-14 13:10:00,135.42,135.51,135.23,135.43,33097.0,134.2596,134.3488,134.0712,134.2695,33097.0
2024-08-14 13:20:00,135.43,135.51,135.35,135.48,34412.0,134.2695,134.3488,134.1902,134.3191,34412.0
2024-08-14 13:30:00,135.51,135.81,135.49,135.74,31788.0,134.3488,134.6462,134.329,134.5768,31788.0
2024-08-14 13:40:00,135.74,135.85,135.68,135.73,28819.0,134.5768,134.6859,134.5174,134.5669,28819.0
2024-08-14 13:50:00,135.71,135.81,135.64,135.67,21456.0,134.5471,134.6462,134.4777,134.5074,21456.0
2024-08-14 14:00:00,135.67,135.69,135.53,135.63,22679.0,134.5074,134.5273,134.3686,134.4678,22679.0
2024-08-14 14:10:00,135.63,135.69,135.58,135.63,19764.0,134.4678,134.5273,134.4182,134.4678,19764.0
2024-08-14 14:20:00,135.65,135.74,135.63,135.68,31198.0,134.4876,134.5768,134.4678,134.5174,31198.0
2024-08-14 14:30:00,135.68,135.72,135.51,135.61,51964.0,134.5174,134.557,134.3488,134.448,51964.0
2024-08-14 14:40:00,135.65,135.8,135.64,135.69,16570.0,134.4876,134.6363,134.4777,134.5273,16570.0
2024-08-14 14:50:00,135.68,135.93,135.67,135.93,29678.0,134.5174,134.7652,134.5074,134.7652,29678.0
2024-08-14 15:00:00,135.93,135.93,135.77,135.79,26279.0,134.7652,134.7652,134.6066,134.6264,26279.0
2024-08-14 15:10:00,135.79,135.86,135.63,135.77,41967.0,134.6264,134.6958,134.4678,134.6066,41967.0
2024-08-14 15:20:00,135.77,135.78,135.62,135.71,48623.0,134.6066,134.6165,134.4579,134.5471,48623.0
2024-08-14 15:30:00,135.72,135.72,135.46,135.54,52146.0,134.557,134.557,134.2992,134.3786,52146.0
2024-08-14 15:40:00,135.55,135.68,135.49,135.57,61039.0,134.3885,134.5174,134.329,134.4083,61039.0
2024-08-14 15:50:00,135.58,135.88,135.33,135.56,328775.0,134.4182,134.7156,134.1704,134.3984,328775.0
2024-08-15 09:30:00,136.93,137.25,136.63,136.83,146244.0,135.7566,136.0739,135.4592,135.6575,146244.0
2024-08-15 09:40:00,136.86,136.89,136.26,136.48,67554.0,135.6872,135.717,135.0924,135.3105,67554.0
2024-08-15 09:50:00,136.48,136.93,136.4,136.89,139371.0,135.3105,135.7566,135.2312,135.717,139371.0
2024-08-15 10:00:00,136.89,136.93,136.13,136.36,76608.0,135.717,135.7566,134.9635,135.1915,76608.0
2024-08-15 10:10:00,136.35,136.45,135.91,135.94,71411.0,135.1816,135.2808,134.7454,134.7751,71411.0
2024-08-15 10:20:00,135.93,136.21,135.89,136.15,36183.0,134.7652,135.0428,134.7256,134.9833,36183.0
2024-08-15 10:30:00,136.15,136.26,135.94,135.99,65410.0,134.9833,135.0924,134.7751,134.8247,65410.0
2024-08-15 10:40:00,135.99,136.16,135.86,135.88,46674.0,134.8247,134.9932,134.6958,134.7156,46674.0
2024-08-15 10:50:00,135.91,135.93,135.72,135.87,60941.0,134.7454,134.7652,134.557,134.7057,60941.0
2024-08-15 11:00:00,135.9,136.04,135.85,136.02,34475.0,134.7355,134.8743,134.6859,134.8544,34475.0
2024-08-15 11:10:00,136.0,136.28,135.98,136.26,49079.0,134.8346,135.1122,134.8148,135.0924,49079.0
2024-08-15 11:20:00,136.25,136.34,136.16,136.19,39577.0,135.0825,135.1717,134.9932,135.023,39577.0
2024-08-15 11:30:00,136.19,136.2,136.08,136.1,34828.0,135.023,135.0329,134.9139,134.9338,34828.0
2024-08-15 11:40:00,136.09,136.35,136.08,136.35,41526.0,134.9238,135.1816,134.9139,135.1816,41526.0
2024-08-15 11:50:00,136.34,136.39,136.19,136.24,26949.0,135.1717,135.2213,135.023,135.0726,26949.0
2024-08-15 12:00:00,136.22,136.67,136.2,136.65,58373.0,135.0527,135.4989,135.0329,135.479,58373.0
2024-08-15 12:10:00,136.66,136.75,136.53,136.61,27686.0,135.489,135.5782,135.3601,135.4394,27686.0
2024-08-15 12:20:00,136.62,136.74,136.48,136.52,24972.0,135.4493,135.5683,135.3105,135.3502,24972.0
2024-08-15 12:30:00,136.53,136.55,136.21,136.25,32378.0,135.3601,135.3799,135.0428,135.0825,32378.0
2024-08-15 12:40:00,136.25,136.38,136.1,136.37,174484.0,135.0825,135.2114,134.9338,135.2014,174484.0
2024-08-15 12:50:00,136.37,136.56,136.33,136.53,60339.0,135.2014,135.3898,135.1618,135.3601,60339.0
2024-08-15 13:00:00,136.53,136.53,136.26,136.32,37057.0,135.3601,135.3601,135.0924,135.1519,37057.0
2024-08-15 13:10:00,136.32,136.45,136.29,136.42,28732.0,135.1519,135.2808,135.1221,135.251,28732.0
2024-08-15 13:20:00,136.41,136.51,136.33,136.43,30829.0,135.2411,135.3402,135.1618,135.2609,30829.0
2024-08-15 13:30:00,136.45,136.57,136.43,136.56,25754.0,135.2808,135.3997,135.2609,135.3898,25754.0
2024-08-15 13:40:00,136.55,136.62,136.47,136.47,17928.0,135.3799,135.4493,135.3006,135.3006,17928.0
2024-08-15 13:50:00,136.5,136.59,136.48,136.56,21617.0,135.3303,135.4196,135.3105,135.3898,21617.0
2024-08-15 14:00:00,136.56,136.71,136.51,136.66,40774.0,135.3898,135.5385,135.3402,135.489,40774.0
2024-08-15 14:10:00,136.64,136.73,136.54,136.63,27859.0,135.4691,135.5584,135.37,135.4592,27859.0
2024-08-15 14:20:00,136.61,136.64,136.38,136.45,30005.0,135.4394,135.4691,135.2114,135.2808,30005.0
2024-08-15 14:30:00,136.46,136.49,136.39,136.44,23641.0,135.2907,135.3204,135.2213,135.2708,23641.0
2024-08-15 14:40:00,136.44,136.72,136.43,136.65,63200.0,135.2708,135.5484,135.2609,135.479,63200.0
2024-08-15 14:50:00,136.64,136.64,136.47,136.55,36512.0,135.4691,135.4691,135.3006,135.3799,36512.0
2024-08-15 15:00:00,136.55,136.7,136.47,136.67,37749.0,135.3799,135.5286,135.3006,135.4989,37749.0
2024-08-15 15:10:00,136.65,136.8,136.56,136.71,51154.0,135.479,135.6278,135.3898,135.5385,51154.0
2024-08-15 15:20:00,136.72,136.84,136.72,136.77,47371.0,135.5484,135.6674,135.5484,135.598,47371.0
2024-08-15 15:30:00,136.76,136.81,136.65,136.69,56820.0,135.5881,135.6377,135.479,135.5187,56820.0
2024-08-15 15:40:00,136.7,136.78,136.59,136.7,83573.0,135.5286,135.6079,135.4196,135.5286,83573.0
2024-08-15 15:50:00,136.68,136.97,136.54,136.94,282778.0,135.5088,135.7963,135.37,135.7666,282778.0
2024-08-16 09:30:00,136.79,137.1,136.39,136.5,308399.0,135.6178,135.9252,135.2213,135.3303,308399.0
2024-08-16 09:40:00,136.58,136.99,136.5,136.95,45341.0,135.4096,135.8161,135.3303,135.7765,45341.0
2024-08-16 09:50:00,136.96,137.15,136.9,137.14,62577.0,135.7864,135.9748,135.7269,135.9648,62577.0
2024-08-16 10:00:00,137.12,137.4,137.05,137.27,95735.0,135.945,136.2226,135.8756,136.0937,95735.0
2024-08-16 10:10:00,137.26,137.32,137.0,137.28,38114.0,136.0838,136.1433,135.826,136.1036,38114.0
2024-08-16 10:20:00,137.26,137.32,137.15,137.16,40338.0,136.0838,136.1433,135.9748,135.9847,40338.0
2024-08-16 10:30:00,137.2,137.53,137.16,137.47,59726.0,136.0243,136.3515,135.9847,136.292,59726.0
2024-08-16 10:40:00,137.47,137.82,137.42,137.52,76752.0,136.292,136.639,136.2424,136.3416,76752.0
2024-08-16 10:50:00,137.55,137.72,137.46,137.61,37201.0,136.3713,136.5399,136.2821,136.4308,37201.0
2024-08-16 11:00:00,137.57,137.78,137.49,137.69,27762.0,136.3912,136.5994,136.3118,136.5101,27762.0
2024-08-16 11:10:00,137.68,137.7,137.52,137.67,33057.0,136.5002,136.52,136.3416,136.4903,33057.0
2024-08-16 11:20:00,137.67,137.69,137.41,137.42,74426.0,136.4903,136.5101,136.2325,136.2424,74426.0
2024-08-16 11:30:00,137.4,137.54,137.25,137.52,69275.0,136.2226,136.3614,136.0739,136.3416,69275.0
2024-08-16 11:40:00,137.53,137.65,137.49,137.49,68036.0,136.3515,136.4705,136.3118,136.3118,68036.0
2024-08-16 11:50:00,137.49,137.56,137.33,137.53,62475.0,136.3118,136.3812,136.1532,136.3515,62475.0
2024-08-16 12:00:00,137.51,137.51,137.2,137.33,50750.0,136.3317,136.3317,136.0243,136.1532,50750.0
2024-08-16 12:10:00,137.31,137.53,137.22,137.37,55024.0,136.1334,136.3515,136.0442,136.1929,55024.0
2024-08-16 12:20:00,137.37,137.41,137.17,137.28,48315.0,136.1929,136.2325,135.9946,136.1036,48315.0
2024-08-16 12:30:00,137.28,137.37,137.2,137.22,60311.0,136.1036,136.1929,136.0243,136.0442,60311.0
2024-08-16 12:40:00,137.21,137.21,136.91,137.03,82909.0,136.0342,136.0342,135.7368,135.8558,82909.0
2024-08-16 12:50:00,137.02,137.38,136.93,137.3,55307.0,135.8459,136.2028,135.7566,136.1235,55307.0
2024-08-16 13:00:00,137.28,137.41,137.17,137.18,23047.0,136.1036,136.2325,135.9946,136.0045,23047.0
2024-08-16 13:10:00,137.18,137.24,137.15,137.23,24704.0,136.0045,136.064,135.9748,136.0541,24704.0
2024-08-16 13:20:00,137.22,137.29,137.06,137.06,21732.0,136.0442,136.1136,135.8855,135.8855,21732.0
2024-08-16 13:30:00,137.09,137.31,137.08,137.24,26563.0,135.9153,136.1334,135.9054,136.064,26563.0
2024-08-16 13:40:00,137.24,137.32,137.16,137.32,17958.0,136.064,136.1433,135.9847,136.1433,17958.0
2024-08-16 13:50:00,137.34,137.34,137.09,137.3,39458.0,136.1631,136.1631,135.9153,136.1235,39458.0
2024-08-16 14:00:00,137.3,137.33,137.24,137.28,34372.0,136.1235,136.1532,136.064,136.1036,34372.0
2024-08-16 14:10:00,137.3,137.45,137.29,137.45,16027.0,136.1235,136.2722,136.1136,136.2722,16027.0
2024-08-16 14:20:00,137.45,137.58,137.42,137.51,31073.0,136.2722,136.4011,136.2424,136.3317,31073.0
2024-08-16 14:30:00,137.53,137.62,137.49,137.53,14534.0,136.3515,136.4407,136.3118,136.3515,14534.0
2024-08-16 14:40:00,137.54,137.6,137.22,137.31,48526.0,136.3614,136.4209,136.0442,136.1334,48526.0
2024-08-16 14:50:00,137.33,137.61,137.3,137.58,24930.0,136.1532,136.4308,136.1235,136.4011,24930.0
2024-08-16 15:00:00,137.57,137.64,137.44,137.52,27697.0,136.3912,136.4606,136.2623,136.3416,27697.0
2024-08-16 15:10:00,137.52,137.68,137.45,137.68,22672.0,136.3416,136.5002,136.2722,136.5002,22672.0
2024-08-16 15:20:00,137.66,137.67,137.56,137.57,29600.0,136.4804,136.4903,136.3812,136.3912,29600.0
2024-08-16 15:30:00,137.57,137.69,137.4,137.48,60101.0,136.3912,136.5101,136.2226,136.3019,60101.0
2024-08-16 15:40:00,137.46,137.48,137.15,137.29,106825.0,136.2821,136.3019,135.9748,136.1136,106825.0
2024-08-16 15:50:00,137.27,137.53,137.09,137.45,282011.0,136.0937,136.3515,135.9153,136.2722,282011.0
2024-08-19 09:30:00,137.53,137.94,137.13,137.23,84119.0,136.3515,136.758,135.9549,136.0541,84119.0
2024-08-19 09:40:00,137.21,137.28,136.67,136.71,50282.0,136.0342,136.1036,135.4989,135.5385,50282.0
2024-08-19 09:50:00,136.77,137.13,136.72,136.81,32205.0,135.598,135.9549,135.5484,135.6377,32205.0
2024-08-19 10:00:00,136.91,137.01,136.73,136.91,17032.0,135.7368,135.836,135.5584,135.7368,17032.0
2024-08-19 10:10:00,136.96,137.04,136.45,136.5,38851.0,135.7864,135.8657,135.2808,135.3303,38851.0
2024-08-19 10:20:00,136.53,136.91,136.5,136.86,43559.0,135.3601,135.7368,135.3303,135.6872,43559.0
2024-08-19 10:30:00,136.84,137.05,136.78,136.85,37853.0,135.6674,135.8756,135.6079,135.6773,37853.0
2024-08-19 10:40:00,136.87,136.94,136.72,136.81,31776.0,135.6972,135.7666,135.5484,135.6377,31776.0
2024-08-19 10:50:00,136.81,137.1,136.81,137.06,30397.0,135.6377,135.9252,135.6377,135.8855,30397.0
2024-08-19 11:00:00,137.08,137.2,137.03,137.13,22268.0,135.9054,136.0243,135.8558,135.9549,22268.0
2024-08-19 11:10:00,137.15,137.15,136.78,136.78,36894.0,135.9748,135.9748,135.6079,135.6079,36894.0
2024-08-19 11:20:00,136.77,137.02,136.69,137.02,25657.0,135.598,135.8459,135.5187,135.8459,25657.0
2024-08-19 11:30:00,137.01,137.14,136.93,136.94,21895.0,135.836,135.9648,135.7566,135.7666,21895.0
2024-08-19 11:40:00,136.96,137.15,136.94,137.1,18049.0,135.7864,135.9748,135.7666,135.9252,18049.0
2024-08-19 11:50:00,137.09,137.28,137.08,137.12,41964.0,135.9153,136.1036,135.9054,135.945,41964.0
2024-08-19 12:00:00,137.1,137.45,137.02,137.43,62958.0,135.9252,136.2722,135.8459,136.2524,62958.0
2024-08-19 12:10:00,137.43,137.53,137.36,137.53,47433.0,136.2524,136.3515,136.183,136.3515,47433.0
2024-08-19 12:20:00,137.52,137.54,137.43,137.49,24695.0,136.3416,136.3614,136.2524,136.3118,24695.0
2024-08-19 12:30:00,137.49,137.79,137.45,137.78,28587.0,136.3118,136.6093,136.2722,136.5994,28587.0
2024-08-19 12:40:00,137.76,137.78,137.7,137.72,20298.0,136.5795,136.5994,136.52,136.5399,20298.0
2024-08-19 12:50:00,137.73,137.81,137.59,137.62,19100.0,136.5498,136.6291,136.411,136.4407,19100.0
2024-08-19 13:00:00,137.63,137.63,137.49,137.5,19353.0,136.4506,136.4506,136.3118,136.3218,19353.0
2024-08-19 13:10:00,137.5,137.55,137.42,137.54,14108.0,136.3218,136.3713,136.2424,136.3614,14108.0
2024-08-19 13:20:00,137.54,137.62,137.48,137.58,15498.0,136.3614,136.4407,136.3019,136.4011,15498.0
2024-08-19 13:30:00,137.59,137.6,137.47,137.49,19011.0,136.411,136.4209,136.292,136.3118,19011.0
2024-08-19 13:40:00,137.48,137.61,137.48,137.55,17995.0,136.3019,136.4308,136.3019,136.3713,17995.0
2024-08-19 13:50:00,137.55,137.59,137.5,137.58,17349.0,136.3713,136.411,136.3218,136.4011,17349.0
2024-08-19 14:00:00,137.57,137.7,137.53,137.57,31184.0,136.3912,136.52,136.3515,136.3912,31184.0
2024-08-19 14:10:00,137.56,137.62,137.49,137.61,16106.0,136.3812,136.4407,136.3118,136.4308,16106.0
2024-08-19 14:20:00,137.62,137.65,137.53,137.65,30192.0,136.4407,136.4705,136.3515,136.4705,30192.0
2024-08-19 14:30:00,137.64,137.65,137.5,137.58,24298.0,136.4606,136.4705,136.3218,136.4011,24298.0
2024-08-19 14:40:00,137.59,137.93,137.59,137.9,25449.0,136.411,136.7481,136.411,136.7183,25449.0
2024-08-19 14:50:00,137.89,137.89,137.73,137.74,18225.0,136.7084,136.7084,136.5498,136.5597,18225.0
2024-08-19 15:00:00,137.74,137.78,137.62,137.64,41357.0,136.5597,136.5994,136.4407,136.4606,41357.0
2024-08-19 15:10:00,137.62,137.66,137.57,137.63,30788.0,136.4407,136.4804,136.3912,136.4506,30788.0
2024-08-19 15:20:00,137.65,137.67,137.54,137.62,29906.0,136.4705,136.4903,136.3614,136.4407,29906.0
2024-08-19 15:30:00,137.59,137.66,137.56,137.63,20260.0,136.411,136.4804,136.3812,136.4506,20260.0
2024-08-19 15:40:00,137.63,137.66,137.48,137.49,59363.0,136.4506,136.4804,136.3019,136.3118,59363.0
2024-08-19 15:50:00,137.58,137.95,137.5,137.89,299420.0,136.4011,136.7679,136.3218,136.7084,299420.0
2024-08-20 09:30:00,137.82,138.41,137.82,138.39,158492.0,136.639,137.224,136.639,137.2041,158492.0
2024-08-20 09:40:00,138.31,138.76,138.04,138.74,48659.0,137.1248,137.571,136.8571,137.5511,48659.0
2024-08-20 09:50:00,138.7,139.06,138.68,139.06,54401.0,137.5115,137.8684,137.4916,137.8684,54401.0
2024-08-20 10:00:00,139.05,139.05,138.5,138.68,32798.0,137.8585,137.8585,137.3132,137.4916,32798.0
2024-08-20 10:10:00,138.71,138.74,138.22,138.4,31804.0,137.5214,137.5511,137.0356,137.214,31804.0
2024-08-20 10:20:00,138.42,138.55,138.33,138.53,34476.0,137.2339,137.3628,137.1446,137.3429,34476.0
2024-08-20 10:30:00,138.54,138.76,138.4,138.76,37968.0,137.3528,137.571,137.214,137.571,37968.0
2024-08-20 10:40:00,138.75,139.02,138.67,138.83,42942.0,137.561,137.8287,137.4817,137.6404,42942.0
2024-08-20 10:50:00,138.82,139.0,138.8,139.0,28242.0,137.6304,137.8089,137.6106,137.8089,28242.0
2024-08-20 11:00:00,139.02,139.07,138.95,139.04,35479.0,137.8287,137.8783,137.7593,137.8486,35479.0
2024-08-20 11:10:00,139.03,139.22,139.0,139.15,28144.0,137.8386,138.027,137.8089,137.9576,28144.0
2024-08-20 11:20:00,139.13,139.29,139.09,139.11,55448.0,137.9378,138.0964,137.8981,137.918,55448.0
2024-08-20 11:30:00,139.12,139.36,139.11,139.32,43467.0,137.9279,138.1658,137.918,138.1262,43467.0
2024-08-20 11:40:00,139.31,139.34,138.9,138.99,31422.0,138.1162,138.146,137.7098,137.799,31422.0
2024-08-20 11:50:00,139.0,139.33,139.0,139.32,28989.0,137.8089,138.1361,137.8089,138.1262,28989.0
2024-08-20 12:00:00,139.34,139.35,139.17,139.21,22692.0,138.146,138.1559,137.9774,138.0171,22692.0
2024-08-20 12:10:00,139.22,139.25,139.08,139.15,32829.0,138.027,138.0568,137.8882,137.9576,32829.0
2024-08-20 12:20:00,139.17,139.38,139.16,139.36,19862.0,137.9774,138.1856,137.9675,138.1658,19862.0
2024-08-20 12:30:00,139.36,139.43,139.3,139.42,32488.0,138.1658,138.2352,138.1063,138.2253,32488.0
2024-08-20 12:40:00,139.43,139.46,139.19,139.24,34200.0,138.2352,138.265,137.9973,138.0468,34200.0
2024-08-20 12:50:00,139.24,139.28,138.92,138.93,55570.0,138.0468,138.0865,137.7296,137.7395,55570.0
2024-08-20 13:00:00,138.92,138.94,138.67,138.93,68623.0,137.7296,137.7494,137.4817,137.7395,68623.0
2024-08-20 13:10:00,138.93,139.16,138.91,139.13,82062.0,137.7395,137.9675,137.7197,137.9378,82062.0
2024-08-20 13:20:00,139.12,139.38,139.09,139.37,31651.0,137.9279,138.1856,137.8981,138.1757,31651.0
2024-08-20 13:30:00,139.36,139.43,139.29,139.39,31427.0,138.1658,138.2352,138.0964,138.1956,31427.0
2024-08-20 13:40:00,139.38,139.42,139.3,139.4,13574.0,138.1856,138.2253,138.1063,138.2055,13574.0
2024-08-20 13:50:00,139.39,139.44,139.29,139.31,22415.0,138.1956,138.2451,138.0964,138.1162,22415.0
2024-08-20 14:00:00,139.3,139.48,139.27,139.45,22291.0,138.1063,138.2848,138.0766,138.2551,22291.0
2024-08-20 14:10:00,139.44,139.55,139.39,139.49,27499.0,138.2451,138.3542,138.1956,138.2947,27499.0
2024-08-20 14:20:00,139.5,139.68,139.43,139.66,36992.0,138.3046,138.4831,138.2352,138.4633,36992.0
2024-08-20 14:30:00,139.68,139.79,139.6,139.69,47716.0,138.4831,138.5921,138.4038,138.493,47716.0
2024-08-20 14:40:00,139.68,139.74,139.6,139.63,61067.0,138.4831,138.5426,138.4038,138.4335,61067.0
2024-08-20 14:50:00,139.63,139.66,139.5,139.54,62295.0,138.4335,138.4633,138.3046,138.3443,62295.0
2024-08-20 15:00:00,139.53,139.68,139.51,139.63,60667.0,138.3344,138.4831,138.3145,138.4335,60667.0
2024-08-20 15:10:00,139.63,139.66,139.4,139.44,36315.0,138.4335,138.4633,138.2055,138.2451,36315.0
2024-08-20 15:20:00,139.44,139.52,139.39,139.39,45727.0,138.2451,138.3245,138.1956,138.1956,45727.0
2024-08-20 15:30:00,139.38,139.46,139.26,139.31,66349.0,138.1856,138.265,138.0667,138.1162,66349.0
2024-08-20 15:40:00,139.32,139.41,139.25,139.32,74501.0,138.1262,138.2154,138.0568,138.1262,74501.0
2024-08-20 15:50:00,139.33,139.47,138.98,139.22,345140.0,138.1361,138.2749,137.7891,138.027,345140.0
2024-08-21 09:30:00,138.8,139.35,138.55,138.91,85221.0,137.6106,138.1559,137.3628,137.7197,85221.0
2024-08-21 09:40:00,138.93,139.39,138.91,139.09,40633.0,137.7395,138.1956,137.7197,137.8981,40633.0
2024-08-21 09:50:00,139.11,139.29,139.01,139.22,34449.0,137.918,138.0964,137.8188,138.027,34449.0
2024-08-21 10:00:00,139.22,139.47,139.2,139.44,46299.0,138.027,138.2749,138.0072,138.2451,46299.0
2024-08-21 10:10:00,139.41,139.44,138.97,139.34,48235.0,138.2154,138.2451,137.7792,138.146,48235.0
2024-08-21 10:20:00,139.37,139.44,139.25,139.4,32159.0,138.1757,138.2451,138.0568,138.2055,32159.0
2024-08-21 10:30:00,139.4,139.75,139.29,139.75,65271.0,138.2055,138.5525,138.0964,138.5525,65271.0
2024-08-21 10:40:00,139.78,140.1,139.69,139.81,155224.0,138.5822,138.8995,138.493,138.612,155224.0
2024-08-21 10:50:00,139.77,139.79,139.3,139.4,57412.0,138.5723,138.5921,138.1063,138.2055,57412.0
2024-08-21 11:00:00,139.38,139.45,139.13,139.35,38915.0,138.1856,138.2551,137.9378,138.1559,38915.0
2024-08-21 11:10:00,139.37,139.78,139.34,139.77,31354.0,138.1757,138.5822,138.146,138.5723,31354.0
2024-08-21 11:20:00,139.78,139.88,139.71,139.74,38997.0,138.5822,138.6814,138.5128,138.5426,38997.0
2024-08-21 11:30:00,139.72,139.76,139.63,139.71,32341.0,138.5227,138.5624,138.4335,138.5128,32341.0
2024-08-21 11:40:00,139.7,139.84,139.58,139.59,26002.0,138.5029,138.6417,138.3839,138.3939,26002.0
2024-08-21 11:50:00,139.58,139.64,139.45,139.59,29773.0,138.3839,138.4434,138.2551,138.3939,29773.0
2024-08-21 12:00:00,139.59,139.7,139.33,139.65,36904.0,138.3939,138.5029,138.1361,138.4533,36904.0
2024-08-21 12:10:00,139.66,139.85,139.62,139.85,36593.0,138.4633,138.6516,138.4236,138.6516,36593.0
2024-08-21 12:20:00,139.87,139.92,139.79,139.89,29318.0,138.6715,138.721,138.5921,138.6913,29318.0
2024-08-21 12:30:00,139.87,139.99,139.87,139.98,37926.0,138.6715,138.7904,138.6715,138.7805,37926.0
2024-08-21 12:40:00,139.99,140.09,139.95,140.03,61759.0,138.7904,138.8896,138.7508,138.8301,61759.0
2024-08-21 12:50:00,140.04,140.22,139.97,140.17,35121.0,138.84,139.0185,138.7706,138.9689,35121.0
2024-08-21 13:00:00,140.17,140.3,140.13,140.17,23377.0,138.9689,139.0978,138.9292,138.9689,23377.0
2024-08-21 13:10:00,140.15,140.24,140.14,140.21,29455.0,138.9491,139.0383,138.9391,139.0085,29455.0
2024-08-21 13:20:00,140.24,140.24,140.08,140.11,23973.0,139.0383,139.0383,138.8797,138.9094,23973.0
2024-08-21 13:30:00,140.1,140.17,140.06,140.16,43075.0,138.8995,138.9689,138.8598,138.959,43075.0
2024-08-21 13:40:00,140.13,140.17,140.07,140.1,28813.0,138.9292,138.9689,138.8697,138.8995,28813.0
2024-08-21 13:50:00,140.1,140.13,139.98,140.06,31279.0,138.8995,138.9292,138.7805,138.8598,31279.0
2024-08-21 14:00:00,140.06,140.21,139.8,139.98,38558.0,138.8598,139.0085,138.6021,138.7805,38558.0
2024-08-21 14:10:00,139.98,140.05,139.84,139.99,21360.0,138.7805,138.8499,138.6417,138.7904,21360.0
2024-08-21 14:20:00,139.99,140.09,139.93,140.09,29044.0,138.7904,138.8896,138.7309,138.8896,29044.0
2024-08-21 14:30:00,140.1,140.24,139.91,139.99,32184.0,138.8995,139.0383,138.7111,138.7904,32184.0
2024-08-21 14:40:00,139.98,140.11,139.95,140.08,19938.0,138.7805,138.9094,138.7508,138.8797,19938.0
2024-08-21 14:50:00,140.07,140.18,140.05,140.1,39434.0,138.8697,138.9788,138.8499,138.8995,39434.0
2024-08-21 15:00:00,140.11,140.15,139.65,139.71,46813.0,138.9094,138.9491,138.4533,138.5128,46813.0
2024-08-21 15:10:00,139.73,139.84,139.69,139.76,40706.0,138.5327,138.6417,138.493,138.5624,40706.0
2024-08-21 15:20:00,139.77,139.87,139.63,139.82,30448.0,138.5723,138.6715,138.4335,138.6219,30448.0
2024-08-21 15:30:00,139.81,139.81,139.59,139.71,72133.0,138.612,138.612,138.3939,138.5128,72133.0
2024-08-21 15:40:00,139.71,139.87,139.65,139.87,62675.0,138.5128,138.6715,138.4533,138.6715,62675.0
2024-08-21 15:50:00,139.87,140.22,139.81,140.18,392440.0,138.6715,139.0185,138.612,138.9788,392440.0
2024-08-22 09:30:00,140.7,141.08,140.39,140.43,127329.0,139.4943,139.8711,139.187,139.2267,127329.0
2024-08-22 09:40:00,140.49,140.96,140.46,140.9,59155.0,139.2861,139.7521,139.2564,139.6926,59155.0
2024-08-22 09:50:00,140.9,140.99,140.7,140.89,87649.0,139.6926,139.7819,139.4943,139.6827,87649.0
2024-08-22 10:00:00,140.85,140.97,140.4,140.4,68004.0,139.6431,139.762,139.1969,139.1969,68004.0
2024-08-22 10:10:00,140.36,140.64,140.23,140.47,53688.0,139.1573,139.4349,139.0284,139.2663,53688.0
2024-08-22 10:20:00,140.46,140.8,140.38,140.78,67589.0,139.2564,139.5935,139.1771,139.5737,67589.0
2024-08-22 10:30:00,140.77,140.8,140.58,140.73,46580.0,139.5637,139.5935,139.3754,139.5241,46580.0
2024-08-22 10:40:00,140.72,140.78,140.37,140.4,31746.0,139.5142,139.5737,139.1672,139.1969,31746.0
2024-08-22 10:50:00,140.42,140.5,140.34,140.38,37043.0,139.2167,139.2961,139.1374,139.1771,37043.0
2024-08-22 11:00:00,140.39,140.52,140.04,140.08,44868.0,139.187,139.3159,138.84,138.8797,44868.0
2024-08-22 11:10:00,140.08,140.16,139.74,139.74,36994.0,138.8797,138.959,138.5426,138.5426,36994.0
2024-08-22 11:20:00,139.73,139.76,139.57,139.61,44622.0,138.5327,138.5624,138.374,138.4137,44622.0
2024-08-22 11:30:00,139.6,139.71,139.44,139.46,35017.0,138.4038,138.5128,138.2451,138.265,35017.0
2024-08-22 11:40:00,139.47,139.52,138.77,138.84,68249.0,138.2749,138.3245,137.5809,137.6503,68249.0
2024-08-22 11:50:00,138.87,139.44,138.81,139.33,76398.0,137.68,138.2451,137.6205,138.1361,76398.0
2024-08-22 12:00:00,139.33,139.5,139.25,139.43,34310.0,138.1361,138.3046,138.0568,138.2352,34310.0
2024-08-22 12:10:00,139.45,139.46,139.27,139.36,34344.0,138.2551,138.265,138.0766,138.1658,34344.0
2024-08-22 12:20:00,139.38,139.68,139.37,139.64,165211.0,138.1856,138.4831,138.1757,138.4434,165211.0
2024-08-22 12:30:00,139.64,139.8,139.54,139.68,48041.0,138.4434,138.6021,138.3443,138.4831,48041.0
2024-08-22 12:40:00,139.68,139.84,139.6,139.61,41914.0,138.4831,138.6417,138.4038,138.4137,41914.0
2024-08-22 12:50:00,139.63,139.63,139.16,139.31,30619.0,138.4335,138.4335,137.9675,138.1162,30619.0
2024-08-22 13:00:00,139.33,139.34,139.0,139.22,48465.0,138.1361,138.146,137.8089,138.027,48465.0
2024-08-22 13:10:00,139.19,139.46,139.14,139.31,19642.0,137.9973,138.265,137.9477,138.1162,19642.0
2024-08-22 13:20:00,139.34,139.38,139.19,139.2,37417.0,138.146,138.1856,137.9973,138.0072,37417.0
2024-08-22 13:30:00,139.23,139.25,138.88,138.95,93288.0,138.0369,138.0568,137.6899,137.7593,93288.0
2024-08-22 13:40:00,138.95,138.95,138.52,138.55,57016.0,137.7593,137.7593,137.333,137.3628,57016.0
2024-08-22 13:50:00,138.51,138.58,138.25,138.36,63838.0,137.3231,137.3925,137.0653,137.1744,63838.0
2024-08-22 14:00:00,138.34,138.59,138.21,138.57,57135.0,137.1546,137.4024,137.0257,137.3826,57135.0
2024-08-22 14:10:00,138.58,138.93,138.51,138.92,40398.0,137.3925,137.7395,137.3231,137.7296,40398.0
2024-08-22 14:20:00,138.91,138.92,138.52,138.66,202483.0,137.7197,137.7296,137.333,137.4718,202483.0
2024-08-22 14:30:00,138.63,138.64,138.43,138.43,84324.0,137.4421,137.452,137.2438,137.2438,84324.0
2024-08-22 14:40:00,138.46,138.62,138.4,138.46,48317.0,137.2735,137.4322,137.214,137.2735,48317.0
2024-08-22 14:50:00,138.48,138.48,138.18,138.21,32386.0,137.2934,137.2934,136.9959,137.0257,32386.0
2024-08-22 15:00:00,138.22,138.52,138.22,138.39,35840.0,137.0356,137.333,137.0356,137.2041,35840.0
2024-08-22 15:10:00,138.4,138.43,138.19,138.23,41295.0,137.214,137.2438,137.0058,137.0455,41295.0
2024-08-22 15:20:00,138.22,138.22,137.91,137.92,44499.0,137.0356,137.0356,136.7282,136.7382,44499.0
2024-08-22 15:30:00,137.94,138.11,137.71,137.93,55219.0,136.758,136.9265,136.53,136.7481,55219.0
2024-08-22 15:40:00,137.93,138.13,137.78,138.07,76384.0,136.7481,136.9464,136.5994,136.8869,76384.0
2024-08-22 15:50:00,138.11,138.14,137.65,138.1,359448.0,136.9265,136.9563,136.4705,136.9166,359448.0
2024-08-23 09:30:00,138.73,139.79,138.21,139.01,146498.0,137.5412,138.5921,137.0257,137.8188,146498.0
2024-08-23 09:40:00,139.04,139.14,138.78,139.03,57326.0,137.8486,137.9477,137.5908,137.8386,57326.0
2024-08-23 09:50:00,139.07,139.38,139.05,139.34,52856.0,137.8783,138.1856,137.8585,138.146,52856.0
2024-08-23 10:00:00,139.34,139.68,139.22,139.45,102491.0,138.146,138.4831,138.027,138.2551,102491.0
2024-08-23 10:10:00,139.46,139.57,138.71,138.93,58250.0,138.265,138.374,137.5214,137.7395,58250.0
2024-08-23 10:20:00,138.94,139.31,138.89,139.21,60589.0,137.7494,138.1162,137.6998,138.0171,60589.0
2024-08-23 10:30:00,139.2,139.25,138.43,138.65,57849.0,138.0072,138.0568,137.2438,137.4619,57849.0
2024-08-23 10:40:00,138.66,138.66,137.56,137.79,48706.0,137.4718,137.4718,136.3812,136.6093,48706.0
2024-08-23 10:50:00,137.75,138.07,137.54,138.01,44133.0,136.5696,136.8869,136.3614,136.8274,44133.0
2024-08-23 11:00:00,137.98,138.24,137.84,138.15,76270.0,136.7976,137.0554,136.6588,136.9662,76270.0
2024-08-23 11:10:00,138.21,138.54,137.84,138.52,45124.0,137.0257,137.3528,136.6588,137.333,45124.0
2024-08-23 11:20:00,138.5,138.53,137.98,138.06,69611.0,137.3132,137.3429,136.7976,136.877,69611.0
2024-08-23 11:30:00,138.07,138.14,137.96,138.09,67124.0,136.8869,136.9563,136.7778,136.9067,67124.0
2024-08-23 11:40:00,138.1,138.22,137.58,137.83,51706.0,136.9166,137.0356,136.4011,136.6489,51706.0
2024-08-23 11:50:00,137.82,137.86,137.55,137.59,42861.0,136.639,136.6787,136.3713,136.411,42861.0
2024-08-23 12:00:00,137.59,137.72,137.26,137.66,81743.0,136.411,136.5399,136.0838,136.4804,81743.0
2024-08-23 12:10:00,137.66,137.71,137.36,137.71,30632.0,136.4804,136.53,136.183,136.53,30632.0
2024-08-23 12:20:00,137.69,137.69,137.46,137.61,33729.0,136.5101,136.5101,136.2821,136.4308,33729.0
2024-08-23 12:30:00,137.57,137.84,137.57,137.62,26303.0,136.3912,136.6588,136.3912,136.4407,26303.0
2024-08-23 12:40:00,137.63,137.67,137.39,137.61,67872.0,136.4506,136.4903,136.2127,136.4308,67872.0
2024-08-23 12:50:00,137.62,138.0,137.61,137.88,40999.0,136.4407,136.8175,136.4308,136.6985,40999.0
2024-08-23 13:00:00,137.89,138.04,137.83,137.96,15396.0,136.7084,136.8571,136.6489,136.7778,15396.0
2024-08-23 13:10:00,137.96,138.27,137.95,138.16,23250.0,136.7778,137.0852,136.7679,136.9761,23250.0
2024-08-23 13:20:00,138.16,138.35,138.13,138.33,12750.0,136.9761,137.1645,136.9464,137.1446,12750.0
2024-08-23 13:30:00,138.34,138.54,138.32,138.47,22889.0,137.1546,137.3528,137.1347,137.2834,22889.0
2024-08-23 13:40:00,138.47,138.64,138.43,138.49,37406.0,137.2834,137.452,137.2438,137.3033,37406.0
2024-08-23 13:50:00,138.53,138.57,138.41,138.43,19062.0,137.3429,137.3826,137.224,137.2438,19062.0
2024-08-23 14:00:00,138.43,138.7,138.25,138.68,80366.0,137.2438,137.5115,137.0653,137.4916,80366.0
2024-08-23 14:10:00,138.71,138.74,138.61,138.66,33522.0,137.5214,137.5511,137.4222,137.4718,33522.0
2024-08-23 14:20:00,138.63,138.97,138.5,138.97,51568.0,137.4421,137.7792,137.3132,137.7792,51568.0
2024-08-23 14:30:00,138.97,139.0,138.77,138.89,34215.0,137.7792,137.8089,137.5809,137.6998,34215.0
2024-08-23 14:40:00,138.89,138.97,138.82,138.84,35452.0,137.6998,137.7792,137.6304,137.6503,35452.0
2024-08-23 14:50:00,138.81,139.4,138.77,138.97,103659.0,137.6205,138.2055,137.5809,137.7792,103659.0
2024-08-23 15:00:00,138.94,138.98,138.65,138.87,36024.0,137.7494,137.7891,137.4619,137.68,36024.0
2024-08-23 15:10:00,138.93,139.25,138.91,139.25,43225.0,137.7395,138.0568,137.7197,138.0568,43225.0
2024-08-23 15:20:00,139.25,139.28,139.11,139.23,52272.0,138.0568,138.0865,137.918,138.0369,52272.0
2024-08-23 15:30:00,139.23,139.27,138.89,138.92,84107.0,138.0369,138.0766,137.6998,137.7296,84107.0
2024-08-23 15:40:00,138.92,139.11,138.75,139.08,123646.0,137.7296,137.918,137.561,137.8882,123646.0
2024-08-23 15:50:00,139.1,139.3,138.98,139.15,368278.0,137.908,138.1063,137.7891,137.9576,368278.0
2024-08-26 09:30:00,139.39,139.4,138.85,138.9,63487.0,138.1956,138.2055,137.6602,137.7098,63487.0
2024-08-26 09:40:00,139.01,139.06,138.7,138.84,56033.0,137.8188,137.8684,137.5115,137.6503,56033.0
2024-08-26 09:50:00,138.78,138.9,138.64,138.75,34645.0,137.5908,137.7098,137.452,137.561,34645.0
2024-08-26 10:00:00,138.75,139.03,138.55,138.87,40458.0,137.561,137.8386,137.3628,137.68,40458.0
2024-08-26 10:10:00,138.92,138.93,138.65,138.7,28818.0,137.7296,137.7395,137.4619,137.5115,28818.0
2024-08-26 10:20:00,138.71,139.16,138.69,139.07,26570.0,137.5214,137.9675,137.5016,137.8783,26570.0
2024-08-26 10:30:00,139.11,139.13,138.64,138.74,36475.0,137.918,137.9378,137.452,137.5511,36475.0
2024-08-26 10:40:00,138.74,138.94,138.63,138.65,29662.0,137.5511,137.7494,137.4421,137.4619,29662.0
2024-08-26 10:50:00,138.68,138.89,138.62,138.84,31982.0,137.4916,137.6998,137.4322,137.6503,31982.0
2024-08-26 11:00:00,138.78,138.95,138.63,138.8,51884.0,137.5908,137.7593,137.4421,137.6106,51884.0
2024-08-26 11:10:00,138.83,138.83,138.66,138.76,56172.0,137.6404,137.6404,137.4718,137.571,56172.0
2024-08-26 11:20:00,138.75,139.02,138.69,138.73,34772.0,137.561,137.8287,137.5016,137.5412,34772.0
2024-08-26 11:30:00,138.71,138.74,138.59,138.67,26979.0,137.5214,137.5511,137.4024,137.4817,26979.0
2024-08-26 11:40:00,138.68,138.8,138.44,138.54,60200.0,137.4916,137.6106,137.2537,137.3528,60200.0
2024-08-26 11:50:00,138.55,138.56,138.27,138.33,26461.0,137.3628,137.3727,137.0852,137.1446,26461.0
2024-08-26 12:00:00,138.31,138.52,138.28,138.48,11874.0,137.1248,137.333,137.0951,137.2934,11874.0
2024-08-26 12:10:00,138.48,138.7,138.42,138.69,57551.0,137.2934,137.5115,137.2339,137.5016,57551.0
2024-08-26 12:20:00,138.7,139.07,138.7,138.94,50336.0,137.5115,137.8783,137.5115,137.7494,50336.0
2024-08-26 12:30:00,138.97,138.99,138.88,138.97,10356.0,137.7792,137.799,137.6899,137.7792,10356.0
2024-08-26 12:40:00,138.97,139.03,138.89,138.95,8875.0,137.7792,137.8386,137.6998,137.7593,8875.0
2024-08-26 12:50:00,138.96,138.99,138.84,138.89,13738.0,137.7692,137.799,137.6503,137.6998,13738.0
2024-08-26 13:00:00,138.89,138.98,138.76,138.87,13204.0,137.6998,137.7891,137.571,137.68,13204.0
2024-08-26 13:10:00,138.86,138.9,138.7,138.74,18087.0,137.6701,137.7098,137.5115,137.5511,18087.0
2024-08-26 13:20:00,138.71,138.91,138.71,138.79,30093.0,137.5214,137.7197,137.5214,137.6007,30093.0
2024-08-26 13:30:00,138.8,138.84,138.43,138.45,39289.0,137.6106,137.6503,137.2438,137.2636,39289.0
2024-08-26 13:40:00,138.45,138.54,138.3,138.3,17936.0,137.2636,137.3528,137.1149,137.1149,17936.0
2024-08-26 13:50:00,138.25,138.29,138.19,138.26,17279.0,137.0653,137.105,137.0058,137.0752,17279.0
2024-08-26 14:00:00,138.31,138.4,138.19,138.22,16320.0,137.1248,137.214,137.0058,137.0356,16320.0
2024-08-26 14:10:00,138.23,138.52,138.22,138.5,15889.0,137.0455,137.333,137.0356,137.3132,15889.0
2024-08-26 14:20:00,138.5,138.66,138.48,138.61,27750.0,137.3132,137.4718,137.2934,137.4222,27750.0
2024-08-26 14:30:00,138.59,138.8,138.53,138.78,32331.0,137.4024,137.6106,137.3429,137.5908,32331.0
2024-08-26 14:40:00,138.78,139.06,138.78,139.04,31047.0,137.5908,137.8684,137.5908,137.8486,31047.0
2024-08-26 14:50:00,138.97,139.08,138.91,138.98,49789.0,137.7792,137.8882,137.7197,137.7891,49789.0
2024-08-26 15:00:00,138.98,139.02,138.78,138.82,15752.0,137.7891,137.8287,137.5908,137.6304,15752.0
2024-08-26 15:10:00,138.82,138.94,138.79,138.85,30200.0,137.6304,137.7494,137.6007,137.6602,30200.0
2024-08-26 15:20:00,138.87,138.95,138.82,138.86,23190.0,137.68,137.7593,137.6304,137.6701,23190.0
2024-08-26 15:30:00,138.86,138.98,138.63,138.73,40779.0,137.6701,137.7891,137.4421,137.5412,40779.0
2024-08-26 15:40:00,138.73,138.84,138.58,138.58,44167.0,137.5412,137.6503,137.3925,137.3925,44167.0
2024-08-26 15:50:00,138.61,139.01,138.58,138.92,240819.0,137.4222,137.8188,137.3925,137.7296,240819.0
2024-08-27 09:30:00,137.85,139.17,137.74,138.9,101055.0,136.6688,137.9774,136.5597,137.7098,101055.0
2024-08-27 09:40:00,138.92,138.98,138.0,138.42,119150.0,137.7296,137.7891,136.8175,137.2339,119150.0
2024-08-27 09:50:00,138.42,138.9,138.36,138.66,90874.0,137.2339,137.7098,137.1744,137.4718,90874.0
2024-08-27 10:00:00,138.65,139.03,138.63,139.03,46334.0,137.4619,137.8386,137.4421,137.8386,46334.0
2024-08-27 10:10:00,139.03,139.23,138.97,139.22,34364.0,137.8386,138.0369,137.7792,138.027,34364.0
2024-08-27 10:20:00,139.22,139.36,138.99,139.11,104544.0,138.027,138.1658,137.799,137.918,104544.0
2024-08-27 10:30:00,139.14,139.25,139.0,139.22,56649.0,137.9477,138.0568,137.8089,138.027,56649.0
2024-08-27 10:40:00,139.21,139.27,139.1,139.17,37725.0,138.0171,138.0766,137.908,137.9774,37725.0
2024-08-27 10:50:00,139.17,139.29,139.04,139.28,24100.0,137.9774,138.0964,137.8486,138.0865,24100.0
2024-08-27 11:00:00,139.29,139.5,139.0,139.04,41782.0,138.0964,138.3046,137.8089,137.8486,41782.0
2024-08-27 11:10:00,139.02,139.1,138.93,139.04,71859.0,137.8287,137.908,137.7395,137.8486,71859.0
2024-08-27 11:20:00,139.02,139.13,138.9,138.92,33052.0,137.8287,137.9378,137.7098,137.7296,33052.0
2024-08-27 11:30:00,138.89,138.94,138.56,138.59,40519.0,137.6998,137.7494,137.3727,137.4024,40519.0
2024-08-27 11:40:00,138.59,138.72,138.5,138.66,23194.0,137.4024,137.5313,137.3132,137.4718,23194.0
2024-08-27 11:50:00,138.69,138.82,138.59,138.77,21195.0,137.5016,137.6304,137.4024,137.5809,21195.0
2024-08-27 12:00:00,138.74,138.89,138.71,138.75,19588.0,137.5511,137.6998,137.5214,137.561,19588.0
2024-08-27 12:10:00,138.77,138.95,138.76,138.9,27701.0,137.5809,137.7593,137.571,137.7098,27701.0
2024-08-27 12:20:00,138.9,139.09,138.89,139.06,20549.0,137.7098,137.8981,137.6998,137.8684,20549.0
2024-08-27 12:30:00,139.09,139.21,138.99,139.0,55686.0,137.8981,138.0171,137.799,137.8089,55686.0
2024-08-27 12:40:00,139.0,139.1,138.84,139.1,23754.0,137.8089,137.908,137.6503,137.908,23754.0
2024-08-27 12:50:00,139.1,139.23,139.01,139.07,22134.0,137.908,138.0369,137.8188,137.8783,22134.0
2024-08-27 13:00:00,139.05,139.13,138.98,139.04,36099.0,137.8585,137.9378,137.7891,137.8486,36099.0
2024-08-27 13:10:00,139.04,139.14,138.9,138.96,27500.0,137.8486,137.9477,137.7098,137.7692,27500.0
2024-08-27 13:20:00,138.96,139.0,138.62,138.96,34652.0,137.7692,137.8089,137.4322,137.7692,34652.0
2024-08-27 13:30:00,139.02,139.07,138.83,138.93,23392.0,137.8287,137.8783,137.6404,137.7395,23392.0
2024-08-27 13:40:00,138.94,138.98,138.79,138.87,24998.0,137.7494,137.7891,137.6007,137.68,24998.0
2024-08-27 13:50:00,138.89,139.1,138.85,138.97,28418.0,137.6998,137.908,137.6602,137.7792,28418.0
2024-08-27 14:00:00,139.0,139.15,138.97,139.08,30397.0,137.8089,137.9576,137.7792,137.8882,30397.0
2024-08-27 14:10:00,139.12,139.13,138.82,138.91,25634.0,137.9279,137.9378,137.6304,137.7197,25634.0
2024-08-27 14:20:00,138.89,138.97,138.84,138.94,16668.0,137.6998,137.7792,137.6503,137.7494,16668.0
2024-08-27 14:30:00,138.88,139.02,138.88,138.93,24225.0,137.6899,137.8287,137.6899,137.7395,24225.0
2024-08-27 14:40:00,138.94,138.97,138.72,138.72,30142.0,137.7494,137.7792,137.5313,137.5313,30142.0
2024-08-27 14:50:00,138.77,139.02,138.72,138.91,28663.0,137.5809,137.8287,137.5313,137.7197,28663.0
2024-08-27 15:00:00,138.94,139.04,138.88,138.93,34545.0,137.7494,137.8486,137.6899,137.7395,34545.0
2024-08-27 15:10:00,138.93,138.98,138.86,138.9,44726.0,137.7395,137.7891,137.6701,137.7098,44726.0
2024-08-27 15:20:00,138.92,139.12,138.86,139.08,41095.0,137.7296,137.9279,137.6701,137.8882,41095.0
2024-08-27 15:30:00,139.08,139.09,138.97,139.07,54018.0,137.8882,137.8981,137.7792,137.8783,54018.0
2024-08-27 15:40:00,139.06,139.06,138.79,138.84,58514.0,137.8684,137.8684,137.6007,137.6503,58514.0
2024-08-27 15:50:00,138.81,138.9,138.44,138.46,424311.0,137.6205,137.7098,137.2537,137.2735,424311.0
2024-08-28 09:30:00,138.83,138.95,138.3,138.63,73701.0,137.6404,137.7593,137.1149,137.4421,73701.0
2024-08-28 09:40:00,138.62,138.87,138.3,138.43,48502.0,137.4322,137.68,137.1149,137.2438,48502.0
2024-08-28 09:50:00,138.43,138.54,138.05,138.2,41632.0,137.2438,137.3528,136.867,137.0158,41632.0
2024-08-28 10:00:00,138.24,138.38,138.12,138.35,52442.0,137.0554,137.1942,136.9364,137.1645,52442.0
2024-08-28 10:10:00,138.34,138.42,138.05,138.26,47217.0,137.1546,137.2339,136.867,137.0752,47217.0
2024-08-28 10:20:00,138.25,138.74,138.17,138.67,41829.0,137.0653,137.5511,136.986,137.4817,41829.0
2024-08-28 10:30:00,138.64,138.73,138.39,138.41,23262.0,137.452,137.5412,137.2041,137.224,23262.0
2024-08-28 10:40:00,138.36,138.36,137.79,137.86,43869.0,137.1744,137.1744,136.6093,136.6787,43869.0
2024-08-28 10:50:00,137.89,138.05,137.86,137.98,65660.0,136.7084,136.867,136.6787,136.7976,65660.0
2024-08-28 11:00:00,137.96,137.99,137.67,137.94,43340.0,136.7778,136.8076,136.4903,136.758,43340.0
2024-08-28 11:10:00,137.91,137.92,137.3,137.48,61231.0,136.7282,136.7382,136.1235,136.3019,61231.0
2024-08-28 11:20:00,137.49,137.56,137.31,137.47,35310.0,136.3118,136.3812,136.1334,136.292,35310.0
2024-08-28 11:30:00,137.46,137.66,137.35,137.58,50181.0,136.2821,136.4804,136.173,136.4011,50181.0
2024-08-28 11:40:00,137.6,137.6,137.38,137.55,38686.0,136.4209,136.4209,136.2028,136.3713,38686.0
2024-08-28 11:50:00,137.55,137.58,137.36,137.54,22049.0,136.3713,136.4011,136.183,136.3614,22049.0
2024-08-28 12:00:00,137.53,137.8,137.51,137.71,33895.0,136.3515,136.6192,136.3317,136.53,33895.0
2024-08-28 12:10:00,137.69,137.73,137.44,137.62,33793.0,136.5101,136.5498,136.2623,136.4407,33793.0
2024-08-28 12:20:00,137.58,137.62,137.43,137.53,30650.0,136.4011,136.4407,136.2524,136.3515,30650.0
2024-08-28 12:30:00,137.52,137.66,137.38,137.59,17322.0,136.3416,136.4804,136.2028,136.411,17322.0
2024-08-28 12:40:00,137.61,137.83,137.6,137.73,8742.0,136.4308,136.6489,136.4209,136.5498,8742.0
2024-08-28 12:50:00,137.71,137.92,137.7,137.88,13125.0,136.53,136.7382,136.52,136.6985,13125.0
2024-08-28 13:00:00,137.88,137.94,137.81,137.94,17177.0,136.6985,136.758,136.6291,136.758,17177.0
2024-08-28 13:10:00,137.95,137.96,137.72,137.74,28774.0,136.7679,136.7778,136.5399,136.5597,28774.0
2024-08-28 13:20:00,137.75,137.85,137.73,137.78,12018.0,136.5696,136.6688,136.5498,136.5994,12018.0
2024-08-28 13:30:00,137.77,137.99,137.77,137.9,24630.0,136.5894,136.8076,136.5894,136.7183,24630.0
2024-08-28 13:40:00,137.91,137.92,137.6,137.61,12774.0,136.7282,136.7382,136.4209,136.4308,12774.0
2024-08-28 13:50:00,137.62,137.65,137.09,137.09,19576.0,136.4407,136.4705,135.9153,135.9153,19576.0
2024-08-28 14:00:00,137.13,137.29,136.91,137.28,21410.0,135.9549,136.1136,135.7368,136.1036,21410.0
2024-08-28 14:10:00,137.26,137.3,137.16,137.16,15466.0,136.0838,136.1235,135.9847,135.9847,15466.0
2024-08-28 14:20:00,137.17,137.28,137.15,137.18,15329.0,135.9946,136.1036,135.9748,136.0045,15329.0
2024-08-28 14:30:00,137.18,137.3,137.13,137.3,18136.0,136.0045,136.1235,135.9549,136.1235,18136.0
2024-08-28 14:40:00,137.27,137.32,137.12,137.16,11868.0,136.0937,136.1433,135.945,135.9847,11868.0
2024-08-28 14:50:00,137.16,137.71,137.16,137.71,25626.0,135.9847,136.53,135.9847,136.53,25626.0
2024-08-28 15:00:00,137.7,137.9,137.54,137.56,39148.0,136.52,136.7183,136.3614,136.3812,39148.0
2024-08-28 15:10:00,137.55,137.61,137.41,137.61,21732.0,136.3713,136.4308,136.2325,136.4308,21732.0
2024-08-28 15:20:00,137.61,137.83,137.52,137.83,21730.0,136.4308,136.6489,136.3416,136.6489,21730.0
2024-08-28 15:30:00,137.8,137.84,137.67,137.7,23315.0,136.6192,136.6588,136.4903,136.52,23315.0
2024-08-28 15:40:00,137.72,137.86,137.67,137.73,41837.0,136.5399,136.6787,136.4903,136.5498,41837.0
2024-08-28 15:50:00,137.77,138.09,137.61,137.91,202150.0,136.5894,136.9067,136.4308,136.7282,202150.0
2024-08-29 09:30:00,139.14,139.75,138.94,139.21,113438.0,137.9477,138.5525,137.7494,138.0171,113438.0
2024-08-29 09:40:00,139.17,140.33,138.99,140.33,102209.0,137.9774,139.1275,137.799,139.1275,102209.0
2024-08-29 09:50:00,140.31,141.16,140.27,140.8,126135.0,139.1077,139.9504,139.068,139.5935,126135.0
2024-08-29 10:00:00,140.82,141.1,140.53,140.58,67062.0,139.6133,139.8909,139.3258,139.3754,67062.0
2024-08-29 10:10:00,140.56,140.94,140.08,140.08,78931.0,139.3555,139.7323,138.8797,138.8797,78931.0
2024-08-29 10:20:00,140.15,140.42,139.98,140.25,40170.0,138.9491,139.2167,138.7805,139.0482,40170.0
2024-08-29 10:30:00,140.28,140.62,140.22,140.47,53864.0,139.0779,139.415,139.0185,139.2663,53864.0
2024-08-29 10:40:00,140.47,140.78,140.38,140.77,28973.0,139.2663,139.5737,139.1771,139.5637,28973.0
2024-08-29 10:50:00,140.8,140.91,140.57,140.58,22379.0,139.5935,139.7025,139.3655,139.3754,22379.0
2024-08-29 11:00:00,140.55,140.75,140.5,140.67,26585.0,139.3456,139.5439,139.2961,139.4646,26585.0
2024-08-29 11:10:00,140.66,140.75,140.36,140.41,44156.0,139.4547,139.5439,139.1573,139.2068,44156.0
2024-08-29 11:20:00,140.39,140.42,140.14,140.14,83939.0,139.187,139.2167,138.9391,138.9391,83939.0
2024-08-29 11:30:00,140.14,140.4,140.14,140.4,63518.0,138.9391,139.1969,138.9391,139.1969,63518.0
2024-08-29 11:40:00,140.38,140.41,140.21,140.34,28739.0,139.1771,139.2068,139.0085,139.1374,28739.0
2024-08-29 11:50:00,140.35,140.38,140.26,140.33,25693.0,139.1473,139.1771,139.0581,139.1275,25693.0
2024-08-29 12:00:00,140.33,140.6,140.3,140.47,54723.0,139.1275,139.3952,139.0978,139.2663,54723.0
2024-08-29 12:10:00,140.51,140.65,140.47,140.55,53325.0,139.306,139.4448,139.2663,139.3456,53325.0
2024-08-29 12:20:00,140.55,140.78,140.54,140.6,37074.0,139.3456,139.5737,139.3357,139.3952,37074.0
2024-08-29 12:30:00,140.61,140.72,140.58,140.61,18150.0,139.4051,139.5142,139.3754,139.4051,18150.0
2024-08-29 12:40:00,140.63,140.66,140.51,140.53,17869.0,139.4249,139.4547,139.306,139.3258,17869.0
2024-08-29 12:50:00,140.52,140.53,140.19,140.42,27534.0,139.3159,139.3258,138.9887,139.2167,27534.0
2024-08-29 13:00:00,140.4,140.43,140.24,140.25,29950.0,139.1969,139.2267,139.0383,139.0482,29950.0
2024-08-29 13:10:00,140.28,140.33,140.13,140.31,30073.0,139.0779,139.1275,138.9292,139.1077,30073.0
2024-08-29 13:20:00,140.32,140.47,140.31,140.44,23470.0,139.1176,139.2663,139.1077,139.2366,23470.0
2024-08-29 13:30:00,140.43,140.5,140.18,140.18,28703.0,139.2267,139.2961,138.9788,138.9788,28703.0
2024-08-29 13:40:00,140.18,140.2,140.06,140.16,22801.0,138.9788,138.9986,138.8598,138.959,22801.0
2024-08-29 13:50:00,140.15,140.29,140.1,140.25,29093.0,138.9491,139.0879,138.8995,139.0482,29093.0
2024-08-29 14:00:00,140.21,140.23,139.99,140.03,29837.0,139.0085,139.0284,138.7904,138.8301,29837.0
2024-08-29 14:10:00,140.05,140.05,139.87,139.98,25414.0,138.8499,138.8499,138.6715,138.7805,25414.0
2024-08-29 14:20:00,139.99,140.12,139.59,139.6,48005.0,138.7904,138.9193,138.3939,138.4038,48005.0
2024-08-29 14:30:00,139.56,139.59,139.21,139.26,52620.0,138.3641,138.3939,138.0171,138.0667,52620.0
2024-08-29 14:40:00,139.34,139.41,138.85,139.18,44355.0,138.146,138.2154,137.6602,137.9874,44355.0
2024-08-29 14:50:00,139.13,139.33,138.87,139.16,33653.0,137.9378,138.1361,137.68,137.9675,33653.0
2024-08-29 15:00:00,139.17,139.29,138.93,139.16,51278.0,137.9774,138.0964,137.7395,137.9675,51278.0
2024-08-29 15:10:00,139.17,139.53,139.08,139.33,28648.0,137.9774,138.3344,137.8882,138.1361,28648.0
2024-08-29 15:20:00,139.31,139.57,139.18,139.39,39751.0,138.1162,138.374,137.9874,138.1956,39751.0
2024-08-29 15:30:00,139.39,139.67,139.21,139.51,38628.0,138.1956,138.4732,138.0171,138.3145,38628.0
2024-08-29 15:40:00,139.52,139.59,139.26,139.36,60797.0,138.3245,138.3939,138.0667,138.1658,60797.0
2024-08-29 15:50:00,139.36,139.51,139.23,139.44,258333.0,138.1658,138.3145,138.0369,138.2451,258333.0
2024-08-30 09:30:00,140.33,140.55,140.09,140.31,136613.0,139.1275,139.3456,138.8896,139.1077,136613.0
2024-08-30 09:40:00,140.23,140.61,140.18,140.34,118033.0,139.0284,139.4051,138.9788,139.1374,118033.0
2024-08-30 09:50:00,140.33,140.88,140.24,140.76,93733.0,139.1275,139.6728,139.0383,139.5538,93733.0
2024-08-30 10:00:00,140.69,140.8,140.48,140.5,91130.0,139.4844,139.5935,139.2762,139.2961,91130.0
2024-08-30 10:10:00,140.54,140.67,140.41,140.58,61918.0,139.3357,139.4646,139.2068,139.3754,61918.0
2024-08-30 10:20:00,140.49,140.58,140.27,140.36,36382.0,139.2861,139.3754,139.068,139.1573,36382.0
2024-08-30 10:30:00,140.37,140.61,140.32,140.55,31496.0,139.1672,139.4051,139.1176,139.3456,31496.0
2024-08-30 10:40:00,140.57,140.7,140.46,140.67,59155.0,139.3655,139.4943,139.2564,139.4646,59155.0
2024-08-30 10:50:00,140.7,140.7,140.33,140.42,79200.0,139.4943,139.4943,139.1275,139.2167,79200.0
2024-08-30 11:00:00,140.36,140.61,140.27,140.59,37220.0,139.1573,139.4051,139.068,139.3853,37220.0
2024-08-30 11:10:00,140.59,140.62,140.4,140.46,42017.0,139.3853,139.415,139.1969,139.2564,42017.0
2024-08-30 11:20:00,140.45,140.49,140.31,140.34,58359.0,139.2465,139.2861,139.1077,139.1374,58359.0
2024-08-30 11:30:00,140.34,140.48,140.25,140.36,56609.0,139.1374,139.2762,139.0482,139.1573,56609.0
2024-08-30 11:40:00,140.34,140.6,140.34,140.43,31602.0,139.1374,139.3952,139.1374,139.2267,31602.0
2024-08-30 11:50:00,140.4,140.54,140.38,140.47,42321.0,139.1969,139.3357,139.1771,139.2663,42321.0
2024-08-30 12:00:00,140.45,140.53,140.17,140.45,24391.0,139.2465,139.3258,138.9689,139.2465,24391.0
2024-08-30 12:10:00,140.46,140.51,140.34,140.35,25425.0,139.2564,139.306,139.1374,139.1473,25425.0
2024-08-30 12:20:00,140.35,140.5,140.23,140.27,29737.0,139.1473,139.2961,139.0284,139.068,29737.0
2024-08-30 12:30:00,140.26,140.36,140.13,140.28,36788.0,139.0581,139.1573,138.9292,139.0779,36788.0
2024-08-30 12:40:00,140.31,140.34,140.11,140.16,63133.0,139.1077,139.1374,138.9094,138.959,63133.0
2024-08-30 12:50:00,140.17,140.45,140.15,140.38,33941.0,138.9689,139.2465,138.9491,139.1771,33941.0
2024-08-30 13:00:00,140.39,140.6,140.37,140.55,42211.0,139.187,139.3952,139.1672,139.3456,42211.0
2024-08-30 13:10:00,140.54,140.57,140.43,140.43,27351.0,139.3357,139.3655,139.2267,139.2267,27351.0
2024-08-30 13:20:00,140.48,140.66,140.45,140.63,24695.0,139.2762,139.4547,139.2465,139.4249,24695.0
2024-08-30 13:30:00,140.64,140.8,140.61,140.61,50056.0,139.4349,139.5935,139.4051,139.4051,50056.0
2024-08-30 13:40:00,140.62,140.72,140.57,140.59,20181.0,139.415,139.5142,139.3655,139.3853,20181.0
2024-08-30 13:50:00,140.59,140.66,140.47,140.49,57992.0,139.3853,139.4547,139.2663,139.2861,57992.0
2024-08-30 14:00:00,140.48,140.67,140.44,140.67,25508.0,139.2762,139.4646,139.2366,139.4646,25508.0
2024-08-30 14:10:00,140.64,140.67,140.49,140.56,27972.0,139.4349,139.4646,139.2861,139.3555,27972.0
2024-08-30 14:20:00,140.56,140.6,140.49,140.53,42011.0,139.3555,139.3952,139.2861,139.3258,42011.0
2024-08-30 14:30:00,140.53,140.58,140.47,140.54,44083.0,139.3258,139.3754,139.2663,139.3357,44083.0
2024-08-30 14:40:00,140.51,140.59,140.42,140.47,35402.0,139.306,139.3853,139.2167,139.2663,35402.0
2024-08-30 14:50:00,140.46,140.59,140.39,140.46,62416.0,139.2564,139.3853,139.187,139.2564,62416.0
2024-08-30 15:00:00,140.47,140.5,140.37,140.41,21059.0,139.2663,139.2961,139.1672,139.2068,21059.0
2024-08-30 15:10:00,140.4,140.45,140.26,140.35,29846.0,139.1969,139.2465,139.0581,139.1473,29846.0
2024-08-30 15:20:00,140.34,140.68,140.34,140.64,74561.0,139.1374,139.4745,139.1374,139.4349,74561.0
2024-08-30 15:30:00,140.65,140.9,140.48,140.61,89335.0,139.4448,139.6926,139.2762,139.4051,89335.0
2024-08-30 15:40:00,140.61,140.91,140.51,140.91,128226.0,139.4051,139.7025,139.306,139.7025,128226.0
2024-08-30 15:50:00,140.93,141.72,140.93,141.3,694258.0,139.7224,140.5056,139.7224,140.0892,694258.0
2024-09-03 09:30:00,140.45,141.8,140.45,141.19,289266.0,139.2465,140.5849,139.2465,139.9801,289266.0
2024-09-03 09:40:00,141.24,141.68,141.04,141.64,76714.0,140.0297,140.4659,139.8314,140.4263,76714.0
2024-09-03 09:50:00,141.64,141.92,141.47,141.71,90549.0,140.4263,140.7039,140.2577,140.4957,90549.0
2024-09-03 10:00:00,141.65,141.8,141.18,141.47,75624.0,140.4362,140.5849,139.9702,140.2577,75624.0
2024-09-03 10:10:00,141.45,141.51,141.09,141.4,86546.0,140.2379,140.2974,139.881,140.1883,86546.0
2024-09-03 10:20:00,141.41,142.2,141.22,142.06,136496.0,140.1983,140.9815,140.0099,140.8427,136496.0
2024-09-03 10:30:00,142.03,142.06,141.23,141.64,89914.0,140.8129,140.8427,140.0198,140.4263,89914.0
2024-09-03 10:40:00,141.65,141.88,141.51,141.51,86449.0,140.4362,140.6642,140.2974,140.2974,86449.0
2024-09-03 10:50:00,141.56,141.7,141.36,141.41,74107.0,140.347,140.4858,140.1487,140.1983,74107.0
2024-09-03 11:00:00,141.44,141.64,141.26,141.59,116699.0,140.228,140.4263,140.0495,140.3767,116699.0
2024-09-03 11:10:00,141.59,141.78,141.28,141.42,101518.0,140.3767,140.5651,140.0694,140.2082,101518.0
2024-09-03 11:20:00,141.44,141.82,141.44,141.72,62233.0,140.228,140.6047,140.228,140.5056,62233.0
2024-09-03 11:30:00,141.71,141.76,141.28,141.32,78433.0,140.4957,140.5453,140.0694,140.109,78433.0
2024-09-03 11:40:00,141.31,141.34,140.81,141.06,84154.0,140.0991,140.1289,139.6034,139.8513,84154.0
2024-09-03 11:50:00,141.06,141.07,140.84,140.94,75311.0,139.8513,139.8612,139.6331,139.7323,75311.0
2024-09-03 12:00:00,140.92,141.02,140.61,140.63,75318.0,139.7125,139.8116,139.4051,139.4249,75318.0
2024-09-03 12:10:00,140.64,141.07,140.63,141.03,67722.0,139.4349,139.8612,139.4249,139.8215,67722.0
2024-09-03 12:20:00,141.03,141.18,140.86,141.03,192694.0,139.8215,139.9702,139.653,139.8215,192694.0
2024-09-03 12:30:00,141.02,141.21,140.73,140.75,77869.0,139.8116,140.0,139.5241,139.5439,77869.0
2024-09-03 12:40:00,140.73,140.82,140.61,140.8,51289.0,139.5241,139.6133,139.4051,139.5935,51289.0
2024-09-03 12:50:00,140.81,141.18,140.8,140.99,54957.0,139.6034,139.9702,139.5935,139.7819,54957.0
2024-09-03 13:00:00,141.0,141.05,140.83,140.99,48890.0,139.7918,139.8413,139.6232,139.7819,48890.0
2024-09-03 13:10:00,140.99,140.99,140.69,140.81,49533.0,139.7819,139.7819,139.4844,139.6034,49533.0
2024-09-03 13:20:00,140.82,141.08,140.81,140.93,42701.0,139.6133,139.8711,139.6034,139.7224,42701.0
2024-09-03 13:30:00,140.9,140.9,140.54,140.81,40254.0,139.6926,139.6926,139.3357,139.6034,40254.0
2024-09-03 13:40:00,140.79,140.79,140.58,140.59,39559.0,139.5836,139.5836,139.3754,139.3853,39559.0
2024-09-03 13:50:00,140.59,140.61,140.42,140.54,44126.0,139.3853,139.4051,139.2167,139.3357,44126.0
2024-09-03 14:00:00,140.55,140.7,140.31,140.56,65875.0,139.3456,139.4943,139.1077,139.3555,65875.0
2024-09-03 14:10:00,140.54,140.58,140.2,140.24,69226.0,139.3357,139.3754,138.9986,139.0383,69226.0
2024-09-03 14:20:00,140.26,140.4,140.02,140.06,67406.0,139.0581,139.1969,138.8202,138.8598,67406.0
2024-09-03 14:30:00,140.04,140.44,139.97,140.42,44337.0,138.84,139.2366,138.7706,139.2167,44337.0
2024-09-03 14:40:00,140.42,140.47,140.33,140.35,47045.0,139.2167,139.2663,139.1275,139.1473,47045.0
2024-09-03 14:50:00,140.35,140.37,140.15,140.28,66250.0,139.1473,139.1672,138.9491,139.0779,66250.0
2024-09-03 15:00:00,140.29,140.42,140.14,140.28,54353.0,139.0879,139.2167,138.9391,139.0779,54353.0
2024-09-03 15:10:00,140.29,140.41,140.19,140.31,59296.0,139.0879,139.2068,138.9887,139.1077,59296.0
2024-09-03 15:20:00,140.31,140.45,139.98,139.99,51707.0,139.1077,139.2465,138.7805,138.7904,51707.0
2024-09-03 15:30:00,140.0,140.07,139.25,139.26,126958.0,138.8003,138.8697,138.0568,138.0667,126958.0
2024-09-03 15:40:00,139.25,139.4,138.83,139.39,196207.0,138.0568,138.2055,137.6404,138.1956,196207.0
2024-09-03 15:50:00,139.38,139.5,139.04,139.48,568764.0,138.1856,138.3046,137.8486,138.2848,568764.0
2024-09-04 09:30:00,138.44,139.22,138.19,138.99,142538.0,137.2537,138.027,137.0058,137.799,142538.0
2024-09-04 09:40:00,138.97,139.25,138.27,138.5,91021.0,137.7792,138.0568,137.0852,137.3132,91021.0
2024-09-04 09:50:00,138.47,138.63,138.17,138.63,94750.0,137.2834,137.4421,136.986,137.4421,94750.0
2024-09-04 10:00:00,138.56,138.83,137.95,138.5,149715.0,137.3727,137.6404,136.7679,137.3132,149715.0
2024-09-04 10:10:00,138.51,139.3,138.51,139.16,131859.0,137.3231,138.1063,137.3231,137.9675,131859.0
2024-09-04 10:20:00,139.13,139.44,138.94,139.27,147295.0,137.9378,138.2451,137.7494,138.0766,147295.0
2024-09-04 10:30:00,139.26,139.87,139.25,139.75,75739.0,138.0667,138.6715,138.0568,138.5525,75739.0
2024-09-04 10:40:00,139.78,139.79,139.29,139.56,82841.0,138.5822,138.5921,138.0964,138.3641,82841.0
2024-09-04 10:50:00,139.54,140.04,139.48,139.84,70120.0,138.3443,138.84,138.2848,138.6417,70120.0
2024-09-04 11:00:00,139.85,140.31,139.74,139.88,52644.0,138.6516,139.1077,138.5426,138.6814,52644.0
2024-09-04 11:10:00,139.88,140.15,139.87,140.14,61566.0,138.6814,138.9491,138.6715,138.9391,61566.0
2024-09-04 11:20:00,140.14,140.25,139.9,139.96,66757.0,138.9391,139.0482,138.7012,138.7607,66757.0
2024-09-04 11:30:00,139.96,140.25,139.74,140.04,89435.0,138.7607,139.0482,138.5426,138.84,89435.0
2024-09-04 11:40:00,140.01,140.43,139.89,140.42,96862.0,138.8103,139.2267,138.6913,139.2167,96862.0
2024-09-04 11:50:00,140.39,140.53,140.21,140.34,75768.0,139.187,139.3258,139.0085,139.1374,75768.0
2024-09-04 12:00:00,140.36,140.49,140.15,140.44,89460.0,139.1573,139.2861,138.9491,139.2366,89460.0
2024-09-04 12:10:00,140.47,140.68,140.38,140.51,63596.0,139.2663,139.4745,139.1771,139.306,63596.0
2024-09-04 12:20:00,140.51,140.68,140.44,140.64,59179.0,139.306,139.4745,139.2366,139.4349,59179.0
2024-09-04 12:30:00,140.65,141.09,140.65,141.0,76555.0,139.4448,139.881,139.4448,139.7918,76555.0
2024-09-04 12:40:00,141.03,141.11,140.72,140.88,44582.0,139.8215,139.9008,139.5142,139.6728,44582.0
2024-09-04 12:50:00,140.88,140.94,140.67,140.75,57508.0,139.6728,139.7323,139.4646,139.5439,57508.0
2024-09-04 13:00:00,140.77,140.87,140.62,140.69,42662.0,139.5637,139.6629,139.415,139.4844,42662.0
2024-09-04 13:10:00,140.68,140.87,140.59,140.63,65830.0,139.4745,139.6629,139.3853,139.4249,65830.0
2024-09-04 13:20:00,140.64,140.85,140.38,140.4,52448.0,139.4349,139.6431,139.1771,139.1969,52448.0
2024-09-04 13:30:00,140.38,140.56,140.31,140.47,52359.0,139.1771,139.3555,139.1077,139.2663,52359.0
2024-09-04 13:40:00,140.49,140.65,140.35,140.62,46322.0,139.2861,139.4448,139.1473,139.415,46322.0
2024-09-04 13:50:00,140.64,140.66,140.37,140.39,60067.0,139.4349,139.4547,139.1672,139.187,60067.0
2024-09-04 14:00:00,140.39,140.45,140.18,140.25,79887.0,139.187,139.2465,138.9788,139.0482,79887.0
2024-09-04 14:10:00,140.24,140.57,140.22,140.26,52516.0,139.0383,139.3655,139.0185,139.0581,52516.0
2024-09-04 14:20:00,140.26,140.44,140.23,140.35,52673.0,139.0581,139.2366,139.0284,139.1473,52673.0
2024-09-04 14:30:00,140.32,140.45,140.1,140.13,64142.0,139.1176,139.2465,138.8995,138.9292,64142.0
2024-09-04 14:40:00,140.12,140.35,140.12,140.2,47140.0,138.9193,139.1473,138.9193,138.9986,47140.0
2024-09-04 14:50:00,140.2,140.4,140.15,140.23,70153.0,138.9986,139.1969,138.9491,139.0284,70153.0
2024-09-04 15:00:00,140.24,140.48,140.16,140.47,53946.0,139.0383,139.2762,138.959,139.2663,53946.0
2024-09-04 15:10:00,140.47,140.49,140.31,140.47,68937.0,139.2663,139.2861,139.1077,139.2663,68937.0
2024-09-04 15:20:00,140.47,140.65,140.39,140.45,99152.0,139.2663,139.4448,139.187,139.2465,99152.0
2024-09-04 15:30:00,140.44,140.49,140.21,140.33,76675.0,139.2366,139.2861,139.0085,139.1275,76675.0
2024-09-04 15:40:00,140.33,140.58,140.2,140.52,102850.0,139.1275,139.3754,138.9986,139.3159,102850.0
2024-09-04 15:50:00,140.52,140.99,140.31,140.7,556545.0,139.3159,139.7819,139.1077,139.4943,556545.0
2024-09-05 09:30:00,141.4,141.6,140.79,140.82,293966.0,140.1883,140.3866,139.5836,139.6133,293966.0
2024-09-05 09:40:00,140.79,140.91,140.3,140.59,105080.0,139.5836,139.7025,139.0978,139.3853,105080.0
2024-09-05 09:50:00,140.59,141.03,140.49,140.92,94984.0,139.3853,139.8215,139.2861,139.7125,94984.0
2024-09-05 10:00:00,140.94,141.56,140.87,141.48,103086.0,139.7323,140.347,139.6629,140.2677,103086.0
2024-09-05 10:10:00,141.45,141.84,141.36,141.79,131156.0,140.2379,140.6246,140.1487,140.575,131156.0
2024-09-05 10:20:00,141.8,142.66,141.78,142.37,114061.0,140.5849,141.4375,140.5651,141.15,114061.0
2024-09-05 10:30:00,142.41,143.24,142.37,143.21,210319.0,141.1897,142.0126,141.15,141.9828,210319.0
2024-09-05 10:40:00,143.18,143.24,142.39,142.46,152754.0,141.9531,142.0126,141.1699,141.2393,152754.0
2024-09-05 10:50:00,142.47,142.78,142.43,142.69,187235.0,141.2492,141.5565,141.2095,141.4673,187235.0
2024-09-05 11:00:00,142.7,142.88,142.37,142.85,179414.0,141.4772,141.6557,141.15,141.6259,179414.0
2024-09-05 11:10:00,142.85,142.99,142.54,142.58,103662.0,141.6259,141.7647,141.3186,141.3582,103662.0
2024-09-05 11:20:00,142.58,142.61,141.96,141.97,255434.0,141.3582,141.388,140.7435,140.7535,255434.0
2024-09-05 11:30:00,142.01,142.17,141.78,142.04,198517.0,140.7931,140.9517,140.5651,140.8229,198517.0
2024-09-05 11:40:00,142.01,142.04,141.48,141.55,100038.0,140.7931,140.8229,140.2677,140.3371,100038.0
2024-09-05 11:50:00,141.55,141.87,141.48,141.86,67527.0,140.3371,140.6543,140.2677,140.6444,67527.0
2024-09-05 12:00:00,141.83,142.12,141.8,142.06,79478.0,140.6147,140.9022,140.5849,140.8427,79478.0
2024-09-05 12:10:00,142.04,142.04,141.68,141.86,70167.0,140.8229,140.8229,140.4659,140.6444,70167.0
2024-09-05 12:20:00,141.85,142.12,141.83,142.06,68233.0,140.6345,140.9022,140.6147,140.8427,68233.0
2024-09-05 12:30:00,142.05,142.29,142.05,142.16,88447.0,140.8328,141.0707,140.8328,140.9418,88447.0
2024-09-05 12:40:00,142.16,142.48,142.15,142.46,101272.0,140.9418,141.2591,140.9319,141.2393,101272.0
2024-09-05 12:50:00,142.46,142.52,142.11,142.31,78742.0,141.2393,141.2987,140.8923,141.0905,78742.0
2024-09-05 13:00:00,142.31,142.39,142.01,142.01,44813.0,141.0905,141.1699,140.7931,140.7931,44813.0
2024-09-05 13:10:00,142.0,142.02,141.69,141.8,35199.0,140.7832,140.803,140.4759,140.5849,35199.0
2024-09-05 13:20:00,141.8,141.93,141.57,141.6,78652.0,140.5849,140.7138,140.3569,140.3866,78652.0
2024-09-05 13:30:00,141.59,141.88,141.57,141.69,61373.0,140.3767,140.6642,140.3569,140.4759,61373.0
2024-09-05 13:40:00,141.7,142.32,141.68,142.25,60695.0,140.4858,141.1005,140.4659,141.0311,60695.0
2024-09-05 13:50:00,142.22,142.6,142.22,142.57,89480.0,141.0013,141.3781,141.0013,141.3483,89480.0
2024-09-05 14:00:00,142.6,142.75,142.46,142.46,88620.0,141.3781,141.5268,141.2393,141.2393,88620.0
2024-09-05 14:10:00,142.46,142.48,142.04,142.37,59806.0,141.2393,141.2591,140.8229,141.15,59806.0
2024-09-05 14:20:00,142.35,142.54,142.34,142.4,49649.0,141.1302,141.3186,141.1203,141.1798,49649.0
2024-09-05 14:30:00,142.42,142.58,142.42,142.55,77724.0,141.1996,141.3582,141.1996,141.3285,77724.0
2024-09-05 14:40:00,142.56,142.65,142.44,142.53,56762.0,141.3384,141.4276,141.2194,141.3087,56762.0
2024-09-05 14:50:00,142.53,143.0,142.51,142.72,355803.0,141.3087,141.7746,141.2888,141.497,355803.0
2024-09-05 15:00:00,142.7,142.86,142.52,142.78,136762.0,141.4772,141.6358,141.2987,141.5565,136762.0
2024-09-05 15:10:00,142.77,142.8,142.26,142.46,332815.0,141.5466,141.5763,141.041,141.2393,332815.0
2024-09-05 15:20:00,142.47,143.01,142.38,142.94,202365.0,141.2492,141.7845,141.1599,141.7151,202365.0
2024-09-05 15:30:00,142.92,143.28,142.66,142.66,194969.0,141.6953,142.0522,141.4375,141.4375,194969.0
2024-09-05 15:40:00,142.66,142.69,142.3,142.58,184003.0,141.4375,141.4673,141.0806,141.3582,184003.0
2024-09-05 15:50:00,142.59,142.68,142.39,142.63,526102.0,141.3681,141.4574,141.1699,141.4078,526102.0
2024-09-06 09:30:00,143.79,143.94,143.05,143.46,229159.0,142.5579,142.7066,141.8242,142.2307,229159.0
2024-09-06 09:40:00,143.45,143.62,143.15,143.26,128172.0,142.2208,142.3893,141.9233,142.0324,128172.0
2024-09-06 09:50:00,143.24,143.24,142.18,142.47,256928.0,142.0126,142.0126,140.9617,141.2492,256928.0
2024-09-06 10:00:00,142.46,142.62,141.57,141.62,125963.0,141.2393,141.3979,140.3569,140.4065,125963.0
2024-09-06 10:10:00,141.59,142.1,141.46,142.1,115140.0,140.3767,140.8823,140.2478,140.8823,115140.0
2024-09-06 10:20:00,142.1,142.16,141.27,141.35,158183.0,140.8823,140.9418,140.0595,140.1388,158183.0
2024-09-06 10:30:00,141.34,141.62,141.02,141.02,231565.0,140.1289,140.4065,139.8116,139.8116,231565.0
2024-09-06 10:40:00,141.01,141.02,140.26,140.32,242330.0,139.8017,139.8116,139.0581,139.1176,242330.0
2024-09-06 10:50:00,140.33,140.53,140.04,140.2,157565.0,139.1275,139.3258,138.84,138.9986,157565.0
2024-09-06 11:00:00,140.19,141.27,140.1,140.13,124991.0,138.9887,140.0595,138.8995,138.9292,124991.0
2024-09-06 11:10:00,140.13,140.28,139.61,139.71,80844.0,138.9292,139.0779,138.4137,138.5128,80844.0
2024-09-06 11:20:00,139.73,139.92,139.4,139.9,172582.0,138.5327,138.721,138.2055,138.7012,172582.0
2024-09-06 11:30:00,139.88,140.69,139.87,140.54,286052.0,138.6814,139.4844,138.6715,139.3357,286052.0
2024-09-06 11:40:00,140.54,140.62,140.04,140.31,207740.0,139.3357,139.415,138.84,139.1077,207740.0
2024-09-06 11:50:00,140.29,140.51,140.11,140.32,91814.0,139.0879,139.306,138.9094,139.1176,91814.0
2024-09-06 12:00:00,140.33,140.37,139.75,139.8,100634.0,139.1275,139.1672,138.5525,138.6021,100634.0
2024-09-06 12:10:00,139.81,140.03,139.65,139.87,149258.0,138.612,138.8301,138.4533,138.6715,149258.0
2024-09-06 12:20:00,139.87,140.22,139.76,139.91,254362.0,138.6715,139.0185,138.5624,138.7111,254362.0
2024-09-06 12:30:00,139.91,140.28,139.83,140.07,157424.0,138.7111,139.0779,138.6318,138.8697,157424.0
2024-09-06 12:40:00,140.1,140.34,139.83,140.13,82261.0,138.8995,139.1374,138.6318,138.9292,82261.0
2024-09-06 12:50:00,140.14,140.16,139.92,140.03,76225.0,138.9391,138.959,138.721,138.8301,76225.0
2024-09-06 13:00:00,140.01,140.38,139.91,140.34,70180.0,138.8103,139.1771,138.7111,139.1374,70180.0
2024-09-06 13:10:00,140.33,140.65,140.3,140.47,104037.0,139.1275,139.4448,139.0978,139.2663,104037.0
2024-09-06 13:20:00,140.46,140.91,140.44,140.47,101666.0,139.2564,139.7025,139.2366,139.2663,101666.0
2024-09-06 13:30:00,140.48,140.51,140.09,140.09,137626.0,139.2762,139.306,138.8896,138.8896,137626.0
2024-09-06 13:40:00,140.09,140.29,139.86,140.0,156191.0,138.8896,139.0879,138.6615,138.8003,156191.0
2024-09-06 13:50:00,140.01,140.42,139.92,140.14,101147.0,138.8103,139.2167,138.721,138.9391,101147.0
2024-09-06 14:00:00,140.15,140.28,139.9,140.16,147824.0,138.9491,139.0779,138.7012,138.959,147824.0
2024-09-06 14:10:00,140.15,140.5,140.14,140.39,147663.0,138.9491,139.2961,138.9391,139.187,147663.0
2024-09-06 14:20:00,140.4,140.5,140.22,140.45,114766.0,139.1969,139.2961,139.0185,139.2465,114766.0
2024-09-06 14:30:00,140.49,140.62,140.3,140.55,137736.0,139.2861,139.415,139.0978,139.3456,137736.0
2024-09-06 14:40:00,140.57,141.03,140.57,140.86,203960.0,139.3655,139.8215,139.3655,139.653,203960.0
2024-09-06 14:50:00,140.86,141.31,140.67,141.31,214900.0,139.653,140.0991,139.4646,140.0991,214900.0
2024-09-06 15:00:00,141.3,141.61,141.15,141.46,188837.0,140.0892,140.3965,139.9405,140.2478,188837.0
2024-09-06 15:10:00,141.46,141.82,141.44,141.77,184563.0,140.2478,140.6047,140.228,140.5552,184563.0
2024-09-06 15:20:00,141.77,141.92,141.67,141.68,108580.0,140.5552,140.7039,140.456,140.4659,108580.0
2024-09-06 15:30:00,141.69,141.8,141.46,141.46,259609.0,140.4759,140.5849,140.2478,140.2478,259609.0
2024-09-06 15:40:00,141.44,142.05,141.4,141.78,254212.0,140.228,140.8328,140.1883,140.5651,254212.0
2024-09-06 15:50:00,141.78,142.33,141.32,141.86,979078.0,140.5651,141.1104,140.109,140.6444,979078.0
2024-09-09 09:30:00,142.49,143.04,142.31,142.75,696694.0,141.269,141.8143,141.0905,141.5268,696694.0
2024-09-09 09:40:00,142.75,142.76,141.95,142.07,481956.0,141.5268,141.5367,140.7336,140.8526,481956.0
2024-09-09 09:50:00,142.06,142.26,141.81,141.88,362567.0,140.8427,141.041,140.5948,140.6642,362567.0
2024-09-09 10:00:00,141.88,142.2,141.82,142.05,196353.0,140.6642,140.9815,140.6047,140.8328,196353.0
2024-09-09 10:10:00,142.05,142.49,141.99,142.03,248852.0,140.8328,141.269,140.7733,140.8129,248852.0
2024-09-09 10:20:00,142.05,142.21,141.29,141.37,286263.0,140.8328,140.9914,140.0793,140.1586,286263.0
2024-09-09 10:30:00,141.4,141.6,141.16,141.36,249602.0,140.1883,140.3866,139.9504,140.1487,249602.0
2024-09-09 10:40:00,141.38,141.46,141.19,141.42,358248.0,140.1685,140.2478,139.9801,140.2082,358248.0
2024-09-09 10:50:00,141.42,141.48,141.19,141.41,252355.0,140.2082,140.2677,139.9801,140.1983,252355.0
2024-09-09 11:00:00,141.4,141.77,141.31,141.72,201991.0,140.1883,140.5552,140.0991,140.5056,201991.0
2024-09-09 11:10:00,141.69,141.83,141.47,141.61,123351.0,140.4759,140.6147,140.2577,140.3965,123351.0
2024-09-09 11:20:00,141.61,141.62,140.77,140.93,311212.0,140.3965,140.4065,139.5637,139.7224,311212.0
2024-09-09 11:30:00,140.91,141.2,140.63,141.02,169514.0,139.7025,139.9901,139.4249,139.8116,169514.0
2024-09-09 11:40:00,141.04,141.25,140.97,141.2,132406.0,139.8314,140.0396,139.762,139.9901,132406.0
2024-09-09 11:50:00,141.2,141.85,141.04,141.83,139255.0,139.9901,140.6345,139.8314,140.6147,139255.0
2024-09-09 12:00:00,141.85,142.25,141.8,142.18,116214.0,140.6345,141.0311,140.5849,140.9617,116214.0
2024-09-09 12:10:00,142.18,142.48,142.17,142.41,89380.0,140.9617,141.2591,140.9517,141.1897,89380.0
2024-09-09 12:20:00,142.41,142.96,142.37,142.96,149473.0,141.1897,141.735,141.15,141.735,149473.0
2024-09-09 12:30:00,142.95,143.0,142.51,142.74,269107.0,141.7251,141.7746,141.2888,141.5169,269107.0
2024-09-09 12:40:00,142.72,143.3,142.71,142.81,176685.0,141.497,142.0721,141.4871,141.5863,176685.0
2024-09-09 12:50:00,142.81,142.82,142.39,142.47,141470.0,141.5863,141.5962,141.1699,141.2492,141470.0
2024-09-09 13:00:00,142.47,142.54,141.72,142.47,178250.0,141.2492,141.3186,140.5056,141.2492,178250.0
2024-09-09 13:10:00,142.48,142.9,142.28,142.83,260052.0,141.2591,141.6755,141.0608,141.6061,260052.0
2024-09-09 13:20:00,142.8,143.09,142.61,142.85,234612.0,141.5763,141.8639,141.388,141.6259,234612.0
2024-09-09 13:30:00,142.84,142.91,141.66,142.17,299145.0,141.616,141.6854,140.4461,140.9517,299145.0
2024-09-09 13:40:00,142.15,142.83,141.82,142.82,499439.0,140.9319,141.6061,140.6047,141.5962,499439.0
2024-09-09 13:50:00,142.79,143.13,142.61,142.81,427845.0,141.5664,141.9035,141.388,141.5863,427845.0
2024-09-09 14:00:00,142.73,143.0,141.27,141.34,305966.0,141.5069,141.7746,140.0595,140.1289,305966.0
2024-09-09 14:10:00,141.38,141.55,141.03,141.16,129010.0,140.1685,140.3371,139.8215,139.9504,129010.0
2024-09-09 14:20:00,141.13,141.46,140.83,141.21,162674.0,139.9207,140.2478,139.6232,140.0,162674.0
2024-09-09 14:30:00,141.21,141.72,141.08,141.64,225478.0,140.0,140.5056,139.8711,140.4263,225478.0
2024-09-09 14:40:00,141.62,141.79,141.43,141.65,146402.0,140.4065,140.575,140.2181,140.4362,146402.0
2024-09-09 14:50:00,141.67,141.71,141.25,141.35,209129.0,140.456,140.4957,140.0396,140.1388,209129.0
2024-09-09 15:00:00,141.34,141.62,141.18,141.6,384635.0,140.1289,140.4065,139.9702,140.3866,384635.0
2024-09-09 15:10:00,141.6,141.61,140.53,140.58,210882.0,140.3866,140.3965,139.3258,139.3754,210882.0
2024-09-09 15:20:00,140.59,140.95,140.15,140.94,307132.0,139.3853,139.7422,138.9491,139.7323,307132.0
2024-09-09 15:30:00,140.95,141.09,140.57,140.7,260485.0,139.7422,139.881,139.3655,139.4943,260485.0
2024-09-09 15:40:00,140.7,140.83,139.81,140.06,402385.0,139.4943,139.6232,138.612,138.8598,402385.0
2024-09-09 15:50:00,140.08,140.24,139.51,139.9,1073742.0,138.8797,139.0383,138.3145,138.7012,1073742.0
2024-09-10 09:30:00,154.23,156.74,153.12,156.29,2887724.0,152.9084,155.3969,151.8079,154.9507,2887724.0
2024-09-10 09:40:00,156.31,160.52,156.31,159.08,4088045.0,154.9706,159.1445,154.9706,157.7168,4088045.0
2024-09-10 09:50:00,159.05,159.11,157.15,157.83,2320155.0,157.6871,157.7466,155.8034,156.4776,2320155.0
2024-09-10 10:00:00,157.77,158.17,156.56,157.0,1862528.0,156.4181,156.8146,155.2184,155.6547,1862528.0
2024-09-10 10:10:00,156.96,157.09,156.15,156.29,1303370.0,155.615,155.7439,154.8119,154.9507,1303370.0
2024-09-10 10:20:00,156.28,158.85,155.72,158.43,1435011.0,154.9408,157.4888,154.3856,157.0724,1435011.0
2024-09-10 10:30:00,158.39,158.55,156.89,157.09,824081.0,157.0328,157.1914,155.5456,155.7439,824081.0
2024-09-10 10:40:00,157.09,157.5,156.91,157.37,562512.0,155.7439,156.1504,155.5654,156.0215,562512.0
2024-09-10 10:50:00,157.38,157.48,156.62,157.26,839962.0,156.0314,156.1306,155.2779,155.9124,839962.0
2024-09-10 11:00:00,157.28,157.29,156.31,156.59,584759.0,155.9323,155.9422,154.9706,155.2482,584759.0
2024-09-10 11:10:00,156.59,156.75,156.08,156.24,491658.0,155.2482,155.4068,154.7425,154.9012,491658.0
2024-09-10 11:20:00,156.23,156.77,155.83,156.52,512530.0,154.8913,155.4266,154.4947,155.1788,512530.0
2024-09-10 11:30:00,156.56,157.19,156.45,156.96,395634.0,155.2184,155.843,155.1094,155.615,395634.0
2024-09-10 11:40:00,156.99,157.0,156.59,156.89,236635.0,155.6447,155.6547,155.2482,155.5456,236635.0
2024-09-10 11:50:00,156.86,156.92,156.24,156.73,345621.0,155.5159,155.5753,154.9012,155.387,345621.0
2024-09-10 12:00:00,156.71,157.02,156.25,156.82,284586.0,155.3671,155.6745,154.9111,155.4762,284586.0
2024-09-10 12:10:00,156.8,157.39,156.4,157.34,560793.0,155.4564,156.0413,155.0598,155.9918,560793.0
2024-09-10 12:20:00,157.39,157.58,156.7,156.87,484753.0,156.0413,156.2297,155.3572,155.5258,484753.0
2024-09-10 12:30:00,156.84,156.84,156.12,156.33,351685.0,155.496,155.496,154.7822,154.9904,351685.0
2024-09-10 12:40:00,156.33,156.71,155.52,156.17,349886.0,154.9904,155.3671,154.1873,154.8318,349886.0
2024-09-10 12:50:00,156.13,156.43,155.7,155.83,282543.0,154.7921,155.0895,154.3658,154.4947,282543.0
2024-09-10 13:00:00,155.84,156.21,155.71,156.11,235167.0,154.5046,154.8714,154.3757,154.7723,235167.0
2024-09-10 13:10:00,156.11,156.58,155.85,156.1,271718.0,154.7723,155.2383,154.5145,154.7624,271718.0
2024-09-10 13:20:00,156.06,156.24,155.9,156.01,207649.0,154.7227,154.9012,154.5641,154.6731,207649.0
2024-09-10 13:30:00,155.99,156.18,155.71,156.09,193649.0,154.6533,154.8417,154.3757,154.7525,193649.0
2024-09-10 13:40:00,156.13,156.14,155.22,155.24,330808.0,154.7921,154.802,153.8899,153.9097,330808.0
2024-09-10 13:50:00,155.25,155.34,154.82,155.15,469247.0,153.9197,154.0089,153.4933,153.8205,469247.0
2024-09-10 14:00:00,155.18,155.94,154.89,155.72,441710.0,153.8503,154.6037,153.5627,154.3856,441710.0
2024-09-10 14:10:00,155.71,155.8,155.2,155.59,162521.0,154.3757,154.4649,153.8701,154.2567,162521.0
2024-09-10 14:20:00,155.55,155.62,155.03,155.06,247668.0,154.2171,154.2865,153.7015,153.7313,247668.0
2024-09-10 14:30:00,155.05,155.59,154.87,155.07,345542.0,153.7214,154.2567,153.5429,153.7412,345542.0
2024-09-10 14:40:00,155.13,155.95,154.93,155.47,288417.0,153.8007,154.6137,153.6024,154.1378,288417.0
2024-09-10 14:50:00,155.47,155.54,155.19,155.47,205916.0,154.1378,154.2072,153.8602,154.1378,205916.0
2024-09-10 15:00:00,155.51,155.89,155.41,155.62,207370.0,154.1774,154.5542,154.0783,154.2865,207370.0
2024-09-10 15:10:00,155.6,156.18,155.49,155.91,338203.0,154.2667,154.8417,154.1576,154.574,338203.0
2024-09-10 15:20:00,155.91,156.19,155.59,155.67,263100.0,154.574,154.8516,154.2567,154.3361,263100.0
2024-09-10 15:30:00,155.67,156.34,155.14,155.62,540457.0,154.3361,155.0003,153.8106,154.2865,540457.0
2024-09-10 15:40:00,155.66,155.94,155.26,155.69,563588.0,154.3261,154.6037,153.9296,154.3559,563588.0
2024-09-10 15:50:00,155.65,156.17,155.61,155.86,1361212.0,154.3162,154.8318,154.2766,154.5244,1361212.0
2024-09-11 09:30:00,156.78,158.09,156.0,157.29,807235.0,155.4365,156.7353,154.6632,155.9422,807235.0
2024-09-11 09:40:00,157.25,157.41,156.34,157.09,369873.0,155.9025,156.0612,155.0003,155.7439,369873.0
2024-09-11 09:50:00,157.09,159.26,156.95,158.59,516932.0,155.7439,157.8953,155.6051,157.231,516932.0
2024-09-11 10:00:00,158.52,159.44,158.01,158.63,349848.0,157.1616,158.0738,156.656,157.2707,349848.0
2024-09-11 10:10:00,158.64,158.8,157.68,158.24,277685.0,157.2806,157.4392,156.3288,156.884,277685.0
2024-09-11 10:20:00,158.2,158.39,157.79,158.18,301589.0,156.8444,157.0328,156.4379,156.8246,301589.0
2024-09-11 10:30:00,158.17,158.18,156.74,156.93,291134.0,156.8146,156.8246,155.3969,155.5853,291134.0
2024-09-11 10:40:00,156.91,157.25,156.38,156.41,294763.0,155.5654,155.9025,155.04,155.0697,294763.0
2024-09-11 10:50:00,156.33,156.64,155.63,156.26,369247.0,154.9904,155.2977,154.2964,154.921,369247.0
2024-09-11 11:00:00,156.27,157.49,156.05,157.1,329763.0,154.9309,156.1405,154.7128,155.7538,329763.0
2024-09-11 11:10:00,157.07,157.32,156.03,156.14,157771.0,155.7241,155.9719,154.693,154.802,157771.0
2024-09-11 11:20:00,156.11,156.11,155.3,155.65,302168.0,154.7723,154.7723,153.9692,154.3162,302168.0
2024-09-11 11:30:00,155.61,155.7,154.84,155.68,236360.0,154.2766,154.3658,153.5132,154.346,236360.0
2024-09-11 11:40:00,155.63,155.94,155.24,155.65,221208.0,154.2964,154.6037,153.9097,154.3162,221208.0
2024-09-11 11:50:00,155.62,156.1,155.28,156.0,147898.0,154.2865,154.7624,153.9494,154.6632,147898.0
2024-09-11 12:00:00,156.0,156.42,155.77,156.19,276514.0,154.6632,155.0796,154.4352,154.8516,276514.0
2024-09-11 12:10:00,156.29,156.63,156.12,156.56,164520.0,154.9507,155.2878,154.7822,155.2184,164520.0
2024-09-11 12:20:00,156.56,156.82,156.33,156.68,128675.0,155.2184,155.4762,154.9904,155.3374,128675.0
2024-09-11 12:30:00,156.7,156.84,156.44,156.63,89995.0,155.3572,155.496,155.0995,155.2878,89995.0
2024-09-11 12:40:00,156.67,156.79,156.06,156.09,88026.0,155.3275,155.4465,154.7227,154.7525,88026.0
2024-09-11 12:50:00,156.09,156.44,156.07,156.42,69367.0,154.7525,155.0995,154.7326,155.0796,69367.0
2024-09-11 13:00:00,156.43,156.72,156.25,156.25,91492.0,155.0895,155.3771,154.9111,154.9111,91492.0
2024-09-11 13:10:00,156.28,156.74,156.22,156.43,108899.0,154.9408,155.3969,154.8813,155.0895,108899.0
2024-09-11 13:20:00,156.43,156.68,156.28,156.62,101693.0,155.0895,155.3374,154.9408,155.2779,101693.0
2024-09-11 13:30:00,156.62,156.83,156.34,156.71,98631.0,155.2779,155.4861,155.0003,155.3671,98631.0
2024-09-11 13:40:00,156.73,157.42,156.73,157.4,134907.0,155.387,156.0711,155.387,156.0512,134907.0
2024-09-11 13:50:00,157.38,157.47,157.08,157.21,94137.0,156.0314,156.1206,155.734,155.8629,94137.0
2024-09-11 14:00:00,157.21,157.26,156.81,156.88,96064.0,155.8629,155.9124,155.4663,155.5357,96064.0
2024-09-11 14:10:00,156.88,156.94,156.45,156.52,86354.0,155.5357,155.5952,155.1094,155.1788,86354.0
2024-09-11 14:20:00,156.48,156.97,156.48,156.59,99567.0,155.1391,155.6249,155.1391,155.2482,99567.0
2024-09-11 14:30:00,156.61,156.91,156.43,156.57,99791.0,155.268,155.5654,155.0895,155.2283,99791.0
2024-09-11 14:40:00,156.6,157.16,156.54,157.02,121587.0,155.2581,155.8133,155.1986,155.6745,121587.0
2024-09-11 14:50:00,157.0,157.23,156.83,157.04,100466.0,155.6547,155.8827,155.4861,155.6943,100466.0
2024-09-11 15:00:00,157.03,157.32,156.86,157.19,105187.0,155.6844,155.9719,155.5159,155.843,105187.0
2024-09-11 15:10:00,157.22,157.46,157.11,157.34,129794.0,155.8728,156.1107,155.7637,155.9918,129794.0
2024-09-11 15:20:00,157.32,157.61,157.28,157.32,110147.0,155.9719,156.2594,155.9323,155.9719,110147.0
2024-09-11 15:30:00,157.34,157.38,156.93,156.99,170472.0,155.9918,156.0314,155.5853,155.6447,170472.0
2024-09-11 15:40:00,157.02,157.25,156.76,157.06,180141.0,155.6745,155.9025,155.4167,155.7141,180141.0
2024-09-11 15:50:00,157.04,157.4,156.77,157.09,730772.0,155.6943,156.0512,155.4266,155.7439,730772.0
2024-09-12 09:30:00,159.04,162.26,157.9,161.46,1089801.0,157.6772,160.8696,156.547,160.0764,1089801.0
2024-09-12 09:40:00,161.42,162.34,160.68,162.08,712677.0,160.0368,160.9489,159.3031,160.6911,712677.0
2024-09-12 09:50:00,162.09,162.19,160.85,161.77,487370.0,160.701,160.8002,159.4717,160.3838,487370.0
2024-09-12 10:00:00,161.81,161.96,161.04,161.16,325774.0,160.4234,160.5722,159.66,159.779,325774.0
2024-09-12 10:10:00,161.16,161.6,160.47,160.96,363753.0,159.779,160.2152,159.0949,159.5807,363753.0
2024-09-12 10:20:00,160.96,161.24,160.46,160.86,318265.0,159.5807,159.8583,159.085,159.4816,318265.0
2024-09-12 10:30:00,160.86,161.07,159.76,160.33,243643.0,159.4816,159.6898,158.391,158.9561,243643.0
2024-09-12 10:40:00,160.34,160.69,160.17,160.54,269699.0,158.966,159.313,158.7975,159.1643,269699.0
2024-09-12 10:50:00,160.53,161.02,159.88,160.08,269195.0,159.1544,159.6402,158.51,158.7083,269195.0
2024-09-12 11:00:00,160.08,160.76,159.95,160.61,172229.0,158.7083,159.3824,158.5794,159.2337,172229.0
2024-09-12 11:10:00,160.62,160.78,159.43,160.22,319430.0,159.2436,159.4023,158.0638,158.8471,319430.0
2024-09-12 11:20:00,160.19,160.21,159.74,159.94,330297.0,158.8173,158.8372,158.3712,158.5695,330297.0
2024-09-12 11:30:00,159.94,160.15,159.59,159.89,198914.0,158.5695,158.7777,158.2225,158.5199,198914.0
2024-09-12 11:40:00,159.93,159.96,159.46,159.78,167365.0,158.5596,158.5893,158.0936,158.4108,167365.0
2024-09-12 11:50:00,159.81,159.83,159.4,159.54,151755.0,158.4406,158.4604,158.0341,158.1729,151755.0
2024-09-12 12:00:00,159.53,159.79,159.48,159.71,136165.0,158.163,158.4208,158.1134,158.3414,136165.0
2024-09-12 12:10:00,159.74,159.9,159.49,159.57,115266.0,158.3712,158.5298,158.1233,158.2026,115266.0
2024-09-12 12:20:00,159.56,159.85,159.54,159.77,139459.0,158.1927,158.4802,158.1729,158.4009,139459.0
2024-09-12 12:30:00,159.78,159.86,159.57,159.81,79678.0,158.4108,158.4902,158.2026,158.4406,79678.0
2024-09-12 12:40:00,159.78,160.45,159.73,160.29,93357.0,158.4108,159.0751,158.3613,158.9165,93357.0
2024-09-12 12:50:00,160.29,160.72,160.12,160.66,109448.0,158.9165,159.3428,158.7479,159.2833,109448.0
2024-09-12 13:00:00,160.67,160.99,160.65,160.78,85400.0,159.2932,159.6105,159.2734,159.4023,85400.0
2024-09-12 13:10:00,160.8,161.14,160.79,161.08,117546.0,159.4221,159.7592,159.4122,159.6997,117546.0
2024-09-12 13:20:00,161.12,161.15,160.76,160.79,128494.0,159.7394,159.7691,159.3824,159.4122,128494.0
2024-09-12 13:30:00,160.79,160.85,160.43,160.82,122935.0,159.4122,159.4717,159.0553,159.4419,122935.0
2024-09-12 13:40:00,160.81,160.82,160.42,160.57,82217.0,159.432,159.4419,159.0454,159.1941,82217.0
2024-09-12 13:50:00,160.58,160.99,160.45,160.89,90433.0,159.204,159.6105,159.0751,159.5113,90433.0
2024-09-12 14:00:00,160.89,161.34,160.89,161.25,118574.0,159.5113,159.9575,159.5113,159.8682,118574.0
2024-09-12 14:10:00,161.25,161.6,161.12,161.43,110546.0,159.8682,160.2152,159.7394,160.0467,110546.0
2024-09-12 14:20:00,161.41,161.6,161.32,161.45,85515.0,160.0269,160.2152,159.9376,160.0665,85515.0
2024-09-12 14:30:00,161.45,161.64,161.36,161.63,98899.0,160.0665,160.2549,159.9773,160.245,98899.0
2024-09-12 14:40:00,161.65,161.78,161.14,161.17,233883.0,160.2648,160.3937,159.7592,159.7889,233883.0
2024-09-12 14:50:00,161.19,161.26,160.38,161.25,168232.0,159.8088,159.8782,159.0057,159.8682,168232.0
2024-09-12 15:00:00,161.26,161.58,161.19,161.53,106595.0,159.8782,160.1954,159.8088,160.1458,106595.0
2024-09-12 15:10:00,161.53,161.74,161.49,161.7,131174.0,160.1458,160.354,160.1062,160.3144,131174.0
2024-09-12 15:20:00,161.68,161.71,161.22,161.45,150766.0,160.2946,160.3243,159.8385,160.0665,150766.0
2024-09-12 15:30:00,161.43,161.76,161.37,161.51,210698.0,160.0467,160.3739,159.9872,160.126,210698.0
2024-09-12 15:40:00,161.5,161.83,160.65,161.43,640576.0,160.1161,160.4433,159.2734,160.0467,640576.0
2024-09-12 15:50:00,161.4,161.45,160.82,161.38,736855.0,160.017,160.0665,159.4419,159.9971,736855.0
2024-09-13 09:30:00,173.7,173.94,168.88,168.96,3181853.0,172.2116,172.4495,167.4329,167.5122,3181853.0
2024-09-13 09:40:00,168.92,168.99,165.55,165.8,2060151.0,167.4725,167.5419,164.1314,164.3793,2060151.0
2024-09-13 09:50:00,165.94,166.86,165.0,165.82,1201871.0,164.5181,165.4302,163.5861,164.3991,1201871.0
2024-09-13 10:00:00,165.83,166.42,164.61,164.95,772787.0,164.409,164.9939,163.1995,163.5365,772787.0
2024-09-13 10:10:00,165.01,165.4,164.37,165.2,764781.0,163.596,163.9827,162.9615,163.7844,764781.0
2024-09-13 10:20:00,165.19,165.38,164.41,164.86,640302.0,163.7745,163.9629,163.0012,163.4473,640302.0
2024-09-13 10:30:00,164.85,164.9,164.06,164.52,585187.0,163.4374,163.487,162.6542,163.1102,585187.0
2024-09-13 10:40:00,164.53,164.84,163.75,164.02,512719.0,163.1201,163.4275,162.3468,162.6145,512719.0
2024-09-13 10:50:00,164.02,164.67,163.64,164.21,505182.0,162.6145,163.2589,162.2378,162.8029,505182.0
2024-09-13 11:00:00,164.15,164.79,163.79,163.92,337916.0,162.7434,163.3779,162.3865,162.5154,337916.0
2024-09-13 11:10:00,163.94,164.06,163.42,163.82,281728.0,162.5352,162.6542,162.0197,162.4162,281728.0
2024-09-13 11:20:00,163.84,163.87,163.4,163.59,233907.0,162.4361,162.4658,161.9998,162.1882,233907.0
2024-09-13 11:30:00,163.56,163.73,161.74,162.86,737923.0,162.1585,162.327,160.354,161.4644,737923.0
2024-09-13 11:40:00,162.91,163.36,162.55,162.86,277263.0,161.514,161.9602,161.1571,161.4644,277263.0
2024-09-13 11:50:00,162.92,163.84,162.78,163.38,342378.0,161.5239,162.4361,161.3851,161.98,342378.0
2024-09-13 12:00:00,163.39,164.18,163.35,163.76,308600.0,161.9899,162.7731,161.9503,162.3567,308600.0
2024-09-13 12:10:00,163.74,164.0,163.33,163.35,216983.0,162.3369,162.5947,161.9304,161.9503,216983.0
2024-09-13 12:20:00,163.39,164.0,163.34,163.94,431339.0,161.9899,162.5947,161.9403,162.5352,431339.0
2024-09-13 12:30:00,163.92,163.98,163.63,163.75,167816.0,162.5154,162.5749,162.2279,162.3468,167816.0
2024-09-13 12:40:00,163.77,163.91,163.41,163.66,146888.0,162.3667,162.5055,162.0097,162.2576,146888.0
2024-09-13 12:50:00,163.67,164.45,163.57,164.37,309435.0,162.2675,163.0408,162.1684,162.9615,309435.0
2024-09-13 13:00:00,164.37,164.53,163.25,163.39,382659.0,162.9615,163.1201,161.8511,161.9899,382659.0
2024-09-13 13:10:00,163.39,163.71,163.11,163.49,173886.0,161.9899,162.3072,161.7123,162.0891,173886.0
2024-09-13 13:20:00,163.52,163.69,163.41,163.58,152906.0,162.1188,162.2873,162.0097,162.1783,152906.0
2024-09-13 13:30:00,163.58,163.67,163.01,163.06,133961.0,162.1783,162.2675,161.6132,161.6627,133961.0
2024-09-13 13:40:00,163.04,163.1,162.75,162.79,163512.0,161.6429,161.7024,161.3554,161.395,163512.0
2024-09-13 13:50:00,162.8,162.97,162.52,162.65,183319.0,161.405,161.5735,161.1274,161.2562,183319.0
2024-09-13 14:00:00,162.67,162.92,162.27,162.71,221872.0,161.2761,161.5239,160.8795,161.3157,221872.0
2024-09-13 14:10:00,162.76,162.93,162.15,162.17,177952.0,161.3653,161.5338,160.7605,160.7804,177952.0
2024-09-13 14:20:00,162.15,162.36,161.74,161.78,335410.0,160.7605,160.9687,160.354,160.3937,335410.0
2024-09-13 14:30:00,161.78,162.01,161.73,161.78,224166.0,160.3937,160.6217,160.3441,160.3937,224166.0
2024-09-13 14:40:00,161.76,162.0,161.54,161.62,325804.0,160.3739,160.6118,160.1558,160.2351,325804.0
2024-09-13 14:50:00,161.59,161.74,161.44,161.56,264497.0,160.2053,160.354,160.0566,160.1756,264497.0
2024-09-13 15:00:00,161.54,162.38,161.5,162.3,336164.0,160.1558,160.9886,160.1161,160.9092,336164.0
2024-09-13 15:10:00,162.28,162.3,161.94,162.06,268290.0,160.8894,160.9092,160.5523,160.6713,268290.0
2024-09-13 15:20:00,162.09,162.09,161.32,161.36,294539.0,160.701,160.701,159.9376,159.9773,294539.0
2024-09-13 15:30:00,161.36,161.49,161.0,161.33,412581.0,159.9773,160.1062,159.6204,159.9476,412581.0
2024-09-13 15:40:00,161.33,161.82,161.32,161.55,376593.0,159.9476,160.4334,159.9376,160.1657,376593.0
2024-09-13 15:50:00,161.58,162.11,161.53,161.99,863777.0,160.1954,160.7209,160.1458,160.6019,863777.0
2024-09-16 09:30:00,164.99,167.46,164.51,166.84,1926480.0,163.5762,166.025,163.1003,165.4103,1926480.0
2024-09-16 09:40:00,166.82,169.78,166.76,168.91,1529071.0,165.3905,168.3252,165.331,167.4626,1529071.0
2024-09-16 09:50:00,168.86,169.17,167.91,168.22,790669.0,167.413,167.7204,166.4712,166.7785,790669.0
2024-09-16 10:00:00,168.16,169.86,168.14,169.0,686377.0,166.719,168.4045,166.6992,167.5518,686377.0
2024-09-16 10:10:00,169.0,169.0,167.93,168.03,532561.0,167.5518,167.5518,166.491,166.5901,532561.0
2024-09-16 10:20:00,167.99,169.0,167.85,168.69,563367.0,166.5505,167.5518,166.4117,167.2445,563367.0
2024-09-16 10:30:00,168.68,169.6,168.6,169.54,548306.0,167.2346,168.1467,167.1553,168.0872,548306.0
2024-09-16 10:40:00,169.55,170.16,169.39,169.7,580233.0,168.0971,168.7019,167.9385,168.2458,580233.0
2024-09-16 10:50:00,169.74,170.1,169.31,169.75,443491.0,168.2855,168.6424,167.8592,168.2954,443491.0
2024-09-16 11:00:00,169.75,170.1,169.39,170.0,435477.0,168.2954,168.6424,167.9385,168.5433,435477.0
2024-09-16 11:10:00,170.0,170.05,169.43,169.76,370447.0,168.5433,168.5928,167.9782,168.3053,370447.0
2024-09-16 11:20:00,169.74,170.75,169.64,170.48,452256.0,168.2855,169.2868,168.1864,169.0192,452256.0
2024-09-16 11:30:00,170.55,171.5,170.51,171.35,517321.0,169.0886,170.0304,169.0489,169.8817,517321.0
2024-09-16 11:40:00,171.34,171.8,171.17,171.77,391275.0,169.8718,170.3278,169.7032,170.2981,391275.0
2024-09-16 11:50:00,171.77,172.38,171.32,172.34,562415.0,170.2981,170.9029,169.852,170.8632,562415.0
2024-09-16 12:00:00,172.36,172.94,171.94,172.89,534856.0,170.883,171.4581,170.4666,171.4085,534856.0
2024-09-16 12:10:00,172.94,172.98,172.41,172.92,437763.0,171.4581,171.4977,170.9326,171.4382,437763.0
2024-09-16 12:20:00,172.95,173.19,172.21,173.04,551305.0,171.468,171.7059,170.7343,171.5572,551305.0
2024-09-16 12:30:00,173.04,173.99,172.82,172.86,776903.0,171.5572,172.4991,171.3391,171.3788,776903.0
2024-09-16 12:40:00,172.88,173.21,171.81,171.95,732793.0,171.3986,171.7258,170.3378,170.4766,732793.0
2024-09-16 12:50:00,171.92,172.22,171.24,171.93,652572.0,170.4468,170.7442,169.7726,170.4567,652572.0
2024-09-16 13:00:00,171.96,172.94,171.71,172.18,497768.0,170.4865,171.4581,170.2386,170.7046,497768.0
2024-09-16 13:10:00,172.18,172.37,171.94,172.05,196553.0,170.7046,170.893,170.4666,170.5757,196553.0
2024-09-16 13:20:00,172.03,172.32,171.77,171.87,213036.0,170.5559,170.8434,170.2981,170.3972,213036.0
2024-09-16 13:30:00,171.92,172.52,170.68,170.72,461339.0,170.4468,171.0417,169.2174,169.2571,461339.0
2024-09-16 13:40:00,170.76,171.27,170.54,170.84,280765.0,169.2968,169.8024,169.0786,169.3761,280765.0
2024-09-16 13:50:00,170.86,170.88,170.08,170.21,292057.0,169.3959,169.4157,168.6226,168.7515,292057.0
2024-09-16 14:00:00,170.17,170.59,170.04,170.18,275398.0,168.7118,169.1282,168.5829,168.7217,275398.0
2024-09-16 14:10:00,170.16,170.28,169.72,169.99,361202.0,168.7019,168.8209,168.2657,168.5334,361202.0
2024-09-16 14:20:00,169.97,170.67,169.81,169.84,356295.0,168.5135,169.2075,168.3549,168.3846,356295.0
2024-09-16 14:30:00,169.82,170.25,169.82,169.86,189841.0,168.3648,168.7911,168.3648,168.4045,189841.0
2024-09-16 14:40:00,169.86,170.0,169.33,169.96,362551.0,168.4045,168.5433,167.879,168.5036,362551.0
2024-09-16 14:50:00,169.97,169.97,169.09,169.54,345546.0,168.5135,168.5135,167.6411,168.0872,345546.0
2024-09-16 15:00:00,169.52,170.24,169.5,169.96,269054.0,168.0674,168.7812,168.0476,168.5036,269054.0
2024-09-16 15:10:00,170.05,170.3,169.78,169.86,214639.0,168.5928,168.8407,168.3252,168.4045,214639.0
2024-09-16 15:20:00,169.85,170.22,169.48,169.93,396090.0,168.3946,168.7614,168.0277,168.4739,396090.0
2024-09-16 15:30:00,169.94,170.01,169.59,169.63,195637.0,168.4838,168.5532,168.1368,168.1764,195637.0
2024-09-16 15:40:00,169.63,169.99,169.59,169.76,262609.0,168.1764,168.5334,168.1368,168.3053,262609.0
2024-09-16 15:50:00,169.79,170.48,169.77,170.39,942051.0,168.3351,169.0192,168.3152,168.9299,942051.0
2024-09-17 09:30:00,170.28,170.64,167.19,167.35,1130252.0,168.8209,169.1778,165.7573,165.916,1130252.0
2024-09-17 09:40:00,167.31,167.84,166.81,167.55,584670.0,165.8763,166.4018,165.3806,166.1143,584670.0
2024-09-17 09:50:00,167.63,167.84,167.01,167.72,368069.0,166.1936,166.4018,165.5789,166.2828,368069.0
2024-09-17 10:00:00,167.77,168.94,167.36,168.82,405920.0,166.3324,167.4923,165.9259,167.3734,405920.0
2024-09-17 10:10:00,168.78,169.36,168.47,168.7,427480.0,167.3337,167.9088,167.0264,167.2544,427480.0
2024-09-17 10:20:00,168.7,168.78,168.43,168.5,182430.0,167.2544,167.3337,166.9867,167.0561,182430.0
2024-09-17 10:30:00,168.51,169.07,167.93,168.88,280347.0,167.066,167.6212,166.491,167.4329,280347.0
2024-09-17 10:40:00,168.87,169.49,168.75,169.16,240301.0,167.4229,168.0376,167.304,167.7105,240301.0
2024-09-17 10:50:00,169.16,169.17,168.37,168.58,197981.0,167.7105,167.7204,166.9272,167.1354,197981.0
2024-09-17 11:00:00,168.6,169.1,168.52,168.89,149008.0,167.1553,167.651,167.0759,167.4428,149008.0
2024-09-17 11:10:00,168.88,169.13,168.62,169.08,140492.0,167.4329,167.6807,167.1751,167.6311,140492.0
2024-09-17 11:20:00,169.11,169.18,168.3,168.34,171372.0,167.6609,167.7303,166.8578,166.8975,171372.0
2024-09-17 11:30:00,168.36,168.53,167.93,168.03,123584.0,166.9173,167.0859,166.491,166.5901,123584.0
2024-09-17 11:40:00,168.04,168.04,167.49,167.63,130428.0,166.6001,166.6001,166.0548,166.1936,130428.0
2024-09-17 11:50:00,167.6,168.05,167.57,167.94,92297.0,166.1638,166.61,166.1341,166.5009,92297.0
2024-09-17 12:00:00,167.97,168.12,167.75,167.8,94220.0,166.5307,166.6794,166.3125,166.3621,94220.0
2024-09-17 12:10:00,167.82,167.89,167.56,167.56,118629.0,166.3819,166.4513,166.1242,166.1242,118629.0
2024-09-17 12:20:00,167.55,167.56,166.96,167.19,242305.0,166.1143,166.1242,165.5293,165.7573,242305.0
2024-09-17 12:30:00,167.22,167.46,167.08,167.23,122159.0,165.7871,166.025,165.6483,165.797,122159.0
2024-09-17 12:40:00,167.2,167.28,166.91,167.13,143724.0,165.7673,165.8466,165.4797,165.6979,143724.0
2024-09-17 12:50:00,167.12,167.48,166.94,167.32,128310.0,165.6879,166.0449,165.5095,165.8862,128310.0
2024-09-17 13:00:00,167.28,167.57,167.05,167.21,145198.0,165.8466,166.1341,165.6185,165.7772,145198.0
2024-09-17 13:10:00,167.22,167.25,166.85,166.91,104945.0,165.7871,165.8168,165.4203,165.4797,104945.0
2024-09-17 13:20:00,166.91,167.52,166.89,167.42,127134.0,165.4797,166.0845,165.4599,165.9854,127134.0
2024-09-17 13:30:00,167.42,167.7,167.39,167.68,83864.0,165.9854,166.263,165.9556,166.2431,83864.0
2024-09-17 13:40:00,167.69,167.69,167.32,167.65,76812.0,166.2531,166.2531,165.8862,166.2134,76812.0
2024-09-17 13:50:00,167.63,168.1,167.62,168.05,138620.0,166.1936,166.6595,166.1837,166.61,138620.0
2024-09-17 14:00:00,168.06,168.32,167.81,168.21,111439.0,166.6199,166.8777,166.372,166.7686,111439.0
2024-09-17 14:10:00,168.21,168.44,168.2,168.27,118242.0,166.7686,166.9966,166.7587,166.8281,118242.0
2024-09-17 14:20:00,168.24,168.39,168.04,168.22,120486.0,166.7983,166.9471,166.6001,166.7785,120486.0
2024-09-17 14:30:00,168.2,168.23,167.83,168.04,104680.0,166.7587,166.7884,166.3919,166.6001,104680.0
2024-09-17 14:40:00,168.01,168.05,167.63,167.65,92283.0,166.5703,166.61,166.1936,166.2134,92283.0
2024-09-17 14:50:00,167.67,167.75,167.38,167.71,100123.0,166.2332,166.3125,165.9457,166.2729,100123.0
2024-09-17 15:00:00,167.68,167.8,167.39,167.45,103143.0,166.2431,166.3621,165.9556,166.0151,103143.0
2024-09-17 15:10:00,167.44,167.55,167.26,167.33,141802.0,166.0052,166.1143,165.8267,165.8961,141802.0
2024-09-17 15:20:00,167.33,167.35,166.77,167.15,203329.0,165.8961,165.916,165.3409,165.7177,203329.0
2024-09-17 15:30:00,167.15,167.4,167.04,167.39,154949.0,165.7177,165.9655,165.6086,165.9556,154949.0
2024-09-17 15:40:00,167.39,167.76,167.21,167.55,228290.0,165.9556,166.3225,165.7772,166.1143,228290.0
2024-09-17 15:50:00,167.61,167.7,167.27,167.51,559675.0,166.1737,166.263,165.8367,166.0746,559675.0
2024-09-18 09:30:00,167.62,167.62,164.84,165.33,558714.0,166.1837,166.1837,163.4275,163.9133,558714.0
2024-09-18 09:40:00,165.38,165.5,164.5,165.25,395623.0,163.9629,164.0818,163.0904,163.834,395623.0
2024-09-18 09:50:00,165.27,165.55,165.11,165.25,221950.0,163.8538,164.1314,163.6952,163.834,221950.0
2024-09-18 10:00:00,165.25,165.9,164.89,165.15,211220.0,163.834,164.4784,163.4771,163.7348,211220.0
2024-09-18 10:10:00,165.15,165.26,164.68,164.75,174194.0,163.7348,163.8439,163.2689,163.3383,174194.0
2024-09-18 10:20:00,164.76,164.97,164.5,164.77,116144.0,163.3482,163.5564,163.0904,163.3581,116144.0
2024-09-18 10:30:00,164.8,165.08,164.58,164.99,114849.0,163.3878,163.6654,163.1697,163.5762,114849.0
2024-09-18 10:40:00,165.01,165.7,165.01,165.18,192567.0,163.596,164.2801,163.596,163.7646,192567.0
2024-09-18 10:50:00,165.18,165.2,164.77,164.78,118724.0,163.7646,163.7844,163.3581,163.368,118724.0
2024-09-18 11:00:00,164.78,164.99,164.67,164.78,79067.0,163.368,163.5762,163.2589,163.368,79067.0
2024-09-18 11:10:00,164.8,164.8,164.51,164.71,112095.0,163.3878,163.3878,163.1003,163.2986,112095.0
2024-09-18 11:20:00,164.72,164.74,164.22,164.42,211349.0,163.3085,163.3283,162.8128,163.0111,211349.0
2024-09-18 11:30:00,164.42,164.42,164.02,164.06,169068.0,163.0111,163.0111,162.6145,162.6542,169068.0
2024-09-18 11:40:00,164.05,164.16,163.82,163.88,196934.0,162.6443,162.7533,162.4162,162.4757,196934.0
2024-09-18 11:50:00,163.89,164.4,163.73,164.18,171138.0,162.4856,162.9913,162.327,162.7731,171138.0
2024-09-18 12:00:00,164.19,164.32,164.07,164.08,79531.0,162.7831,162.9119,162.6641,162.674,79531.0
2024-09-18 12:10:00,164.06,165.03,164.05,164.79,170120.0,162.6542,163.6159,162.6443,163.3779,170120.0
2024-09-18 12:20:00,164.8,164.82,164.35,164.67,125315.0,163.3878,163.4077,162.9417,163.2589,125315.0
2024-09-18 12:30:00,164.65,164.67,164.13,164.15,84117.0,163.2391,163.2589,162.7236,162.7434,84117.0
2024-09-18 12:40:00,164.13,164.32,164.05,164.28,117282.0,162.7236,162.9119,162.6443,162.8723,117282.0
2024-09-18 12:50:00,164.29,164.58,164.2,164.52,72544.0,162.8822,163.1697,162.793,163.1102,72544.0
2024-09-18 13:00:00,164.52,164.71,164.38,164.67,100803.0,163.1102,163.2986,162.9714,163.2589,100803.0
2024-09-18 13:10:00,164.68,164.96,164.53,164.63,97541.0,163.2689,163.5465,163.1201,163.2193,97541.0
2024-09-18 13:20:00,164.72,165.0,164.64,164.98,80450.0,163.3085,163.5861,163.2292,163.5663,80450.0
2024-09-18 13:30:00,164.96,165.26,164.66,165.02,117766.0,163.5465,163.8439,163.249,163.6059,117766.0
2024-09-18 13:40:00,165.05,165.37,165.0,165.35,104147.0,163.6357,163.9529,163.5861,163.9331,104147.0
2024-09-18 13:50:00,165.34,165.35,165.03,165.16,111003.0,163.9232,163.9331,163.6159,163.7447,111003.0
2024-09-18 14:00:00,165.12,166.59,164.88,166.04,520026.0,163.7051,165.1625,163.4671,164.6172,520026.0
2024-09-18 14:10:00,166.14,166.37,165.5,166.21,171284.0,164.7163,164.9444,164.0818,164.7857,171284.0
2024-09-18 14:20:00,166.18,166.38,165.78,165.95,201049.0,164.756,164.9543,164.3594,164.528,201049.0
2024-09-18 14:30:00,165.95,166.01,165.27,165.58,221150.0,164.528,164.5875,163.8538,164.1611,221150.0
2024-09-18 14:40:00,165.55,165.58,164.38,165.0,238220.0,164.1314,164.1611,162.9714,163.5861,238220.0
2024-09-18 14:50:00,164.96,165.41,164.74,164.74,182344.0,163.5465,163.9926,163.3283,163.3283,182344.0
2024-09-18 15:00:00,164.65,164.73,164.2,164.68,170007.0,163.2391,163.3184,162.793,163.2689,170007.0
2024-09-18 15:10:00,164.62,164.97,164.4,164.83,119795.0,163.2094,163.5564,162.9913,163.4176,119795.0
2024-09-18 15:20:00,164.9,165.51,164.33,165.21,202124.0,163.487,164.0917,162.9219,163.7943,202124.0
2024-09-18 15:30:00,165.21,165.35,164.54,164.79,164114.0,163.7943,163.9331,163.1301,163.3779,164114.0
2024-09-18 15:40:00,164.78,164.85,164.3,164.44,229593.0,163.368,163.4374,162.8921,163.0309,229593.0
2024-09-18 15:50:00,164.44,164.86,164.3,164.5,403676.0,163.0309,163.4473,162.8921,163.0904,403676.0
2024-09-19 09:30:00,167.25,167.7,165.21,165.38,543328.0,165.8168,166.263,163.7943,163.9629,543328.0
2024-09-19 09:40:00,165.4,166.37,165.25,165.66,201839.0,163.9827,164.9444,163.834,164.2405,201839.0
2024-09-19 09:50:00,165.62,166.08,164.51,165.95,410624.0,164.2008,164.6569,163.1003,164.528,410624.0
2024-09-19 10:00:00,165.99,166.28,165.75,165.75,175773.0,164.5676,164.8551,164.3297,164.3297,175773.0
2024-09-19 10:10:00,165.78,166.22,165.69,166.19,195399.0,164.3594,164.7957,164.2702,164.7659,195399.0
2024-09-19 10:20:00,166.2,166.3,165.64,165.98,140218.0,164.7758,164.875,164.2206,164.5577,140218.0
2024-09-19 10:30:00,165.95,166.72,165.93,166.36,275817.0,164.528,165.2914,164.5081,164.9345,275817.0
2024-09-19 10:40:00,166.33,166.33,165.46,166.12,126763.0,164.9047,164.9047,164.0422,164.6965,126763.0
2024-09-19 10:50:00,166.12,166.28,165.99,166.16,103692.0,164.6965,164.8551,164.5676,164.7362,103692.0
2024-09-19 11:00:00,166.14,166.75,166.0,166.53,306506.0,164.7163,165.3211,164.5775,165.103,306506.0
2024-09-19 11:10:00,166.53,166.87,166.5,166.66,109758.0,165.103,165.4401,165.0733,165.2319,109758.0
2024-09-19 11:20:00,166.66,166.96,166.58,166.85,140880.0,165.2319,165.5293,165.1526,165.4203,140880.0
2024-09-19 11:30:00,166.87,166.95,166.42,166.44,102127.0,165.4401,165.5194,164.9939,165.0138,102127.0
2024-09-19 11:40:00,166.43,166.55,166.3,166.4,90424.0,165.0039,165.1228,164.875,164.9741,90424.0
2024-09-19 11:50:00,166.41,166.43,166.06,166.17,108436.0,164.984,165.0039,164.637,164.7461,108436.0
2024-09-19 12:00:00,166.16,166.48,166.08,166.45,108092.0,164.7362,165.0534,164.6569,165.0237,108092.0
2024-09-19 12:10:00,166.47,166.78,166.43,166.71,82704.0,165.0435,165.3509,165.0039,165.2815,82704.0
2024-09-19 12:20:00,166.72,167.09,166.71,166.96,144540.0,165.2914,165.6582,165.2815,165.5293,144540.0
2024-09-19 12:30:00,166.95,167.18,166.79,167.06,88342.0,165.5194,165.7474,165.3608,165.6285,88342.0
2024-09-19 12:40:00,167.06,167.38,167.04,167.18,115897.0,165.6285,165.9457,165.6086,165.7474,115897.0
2024-09-19 12:50:00,167.19,167.24,166.85,166.9,109257.0,165.7573,165.8069,165.4203,165.4698,109257.0
2024-09-19 13:00:00,166.9,166.96,166.53,166.53,63871.0,165.4698,165.5293,165.103,165.103,63871.0
2024-09-19 13:10:00,166.54,167.06,166.51,167.01,79581.0,165.1129,165.6285,165.0832,165.5789,79581.0
2024-09-19 13:20:00,166.99,167.11,166.76,167.06,83247.0,165.5591,165.678,165.331,165.6285,83247.0
2024-09-19 13:30:00,167.04,167.34,167.04,167.27,117986.0,165.6086,165.9061,165.6086,165.8367,117986.0
2024-09-19 13:40:00,167.28,167.48,167.22,167.38,105616.0,165.8466,166.0449,165.7871,165.9457,105616.0
2024-09-19 13:50:00,167.37,167.69,167.36,167.66,97020.0,165.9358,166.2531,165.9259,166.2233,97020.0
2024-09-19 14:00:00,167.67,168.16,167.65,167.7,231415.0,166.2332,166.719,166.2134,166.263,231415.0
2024-09-19 14:10:00,167.69,167.7,167.23,167.49,162520.0,166.2531,166.263,165.797,166.0548,162520.0
2024-09-19 14:20:00,167.48,167.78,167.37,167.73,100711.0,166.0449,166.3423,165.9358,166.2927,100711.0
2024-09-19 14:30:00,167.74,167.78,167.54,167.76,87120.0,166.3026,166.3423,166.1043,166.3225,87120.0
2024-09-19 14:40:00,167.77,167.96,167.65,167.72,93528.0,166.3324,166.5207,166.2134,166.2828,93528.0
2024-09-19 14:50:00,167.72,167.81,167.42,167.81,101108.0,166.2828,166.372,165.9854,166.372,101108.0
2024-09-19 15:00:00,167.81,167.82,167.22,167.33,122854.0,166.372,166.3819,165.7871,165.8961,122854.0
2024-09-19 15:10:00,167.33,167.4,167.18,167.24,91981.0,165.8961,165.9655,165.7474,165.8069,91981.0
2024-09-19 15:20:00,167.24,167.27,167.01,167.14,144166.0,165.8069,165.8367,165.5789,165.7078,144166.0
2024-09-19 15:30:00,167.13,167.14,166.82,166.85,139696.0,165.6979,165.7078,165.3905,165.4203,139696.0
2024-09-19 15:40:00,166.86,167.3,166.76,167.15,211983.0,165.4302,165.8664,165.331,165.7177,211983.0
2024-09-19 15:50:00,167.14,167.61,167.08,167.56,602722.0,165.7078,166.1737,165.6483,166.1242,602722.0
2024-09-20 09:30:00,167.13,167.75,166.6,167.42,1263219.0,165.6979,166.3125,165.1724,165.9854,1263219.0
2024-09-20 09:40:00,167.33,168.14,167.25,167.78,213913.0,165.8961,166.6992,165.8168,166.3423,213913.0
2024-09-20 09:50:00,167.81,167.88,167.13,167.34,129663.0,166.372,166.4414,165.6979,165.9061,129663.0
2024-09-20 10:00:00,167.3,167.78,167.16,167.59,133233.0,165.8664,166.3423,165.7276,166.1539,133233.0
2024-09-20 10:10:00,167.59,167.6,166.87,167.55,116449.0,166.1539,166.1638,165.4401,166.1143,116449.0
2024-09-20 10:20:00,167.55,167.7,167.11,167.19,81337.0,166.1143,166.263,165.678,165.7573,81337.0
2024-09-20 10:30:00,167.2,168.11,167.19,168.06,149673.0,165.7673,166.6695,165.7573,166.6199,149673.0
2024-09-20 10:40:00,168.04,168.35,167.92,168.13,176665.0,166.6001,166.9074,166.4811,166.6893,176665.0
2024-09-20 10:50:00,168.17,168.23,167.78,167.91,111833.0,166.7289,166.7884,166.3423,166.4712,111833.0
2024-09-20 11:00:00,167.88,168.09,167.73,168.09,112200.0,166.4414,166.6496,166.2927,166.6496,112200.0
2024-09-20 11:10:00,168.08,168.47,167.98,168.45,210931.0,166.6397,167.0264,166.5406,167.0065,210931.0
2024-09-20 11:20:00,168.44,168.83,168.25,168.33,185907.0,166.9966,167.3833,166.8083,166.8876,185907.0
2024-09-20 11:30:00,168.31,168.5,168.11,168.24,133976.0,166.8677,167.0561,166.6695,166.7983,133976.0
2024-09-20 11:40:00,168.23,168.46,168.02,168.02,56543.0,166.7884,167.0165,166.5802,166.5802,56543.0
2024-09-20 11:50:00,168.02,168.19,167.89,167.94,87129.0,166.5802,166.7488,166.4513,166.5009,87129.0
2024-09-20 12:00:00,167.9,168.17,167.9,168.04,72318.0,166.4613,166.7289,166.4613,166.6001,72318.0
2024-09-20 12:10:00,168.07,168.48,167.91,168.42,71529.0,166.6298,167.0363,166.4712,166.9768,71529.0
2024-09-20 12:20:00,168.42,168.57,168.23,168.32,64447.0,166.9768,167.1255,166.7884,166.8777,64447.0
2024-09-20 12:30:00,168.33,168.59,168.31,168.33,65485.0,166.8876,167.1453,166.8677,166.8876,65485.0
2024-09-20 12:40:00,168.35,168.5,168.22,168.5,65428.0,166.9074,167.0561,166.7785,167.0561,65428.0
2024-09-20 12:50:00,168.51,168.56,168.37,168.44,69640.0,167.066,167.1156,166.9272,166.9966,69640.0
2024-09-20 13:00:00,168.41,168.67,168.37,168.59,95356.0,166.9669,167.2247,166.9272,167.1453,95356.0
2024-09-20 13:10:00,168.6,168.62,168.1,168.21,57103.0,167.1553,167.1751,166.6595,166.7686,57103.0
2024-09-20 13:20:00,168.23,168.23,168.05,168.19,60460.0,166.7884,166.7884,166.61,166.7488,60460.0
2024-09-20 13:30:00,168.14,168.18,167.84,167.88,52895.0,166.6992,166.7389,166.4018,166.4414,52895.0
2024-09-20 13:40:00,167.89,168.24,167.82,168.0,65736.0,166.4513,166.7983,166.3819,166.5604,65736.0
2024-09-20 13:50:00,167.97,168.28,167.95,168.28,61345.0,166.5307,166.838,166.5108,166.838,61345.0
2024-09-20 14:00:00,168.28,168.32,167.68,167.72,52341.0,166.838,166.8777,166.2431,166.2828,52341.0
2024-09-20 14:10:00,167.72,167.98,167.65,167.82,60016.0,166.2828,166.5406,166.2134,166.3819,60016.0
2024-09-20 14:20:00,167.81,167.81,167.58,167.61,47547.0,166.372,166.372,166.144,166.1737,47547.0
2024-09-20 14:30:00,167.62,167.64,167.36,167.57,63649.0,166.1837,166.2035,165.9259,166.1341,63649.0
2024-09-20 14:40:00,167.56,167.69,167.44,167.62,45086.0,166.1242,166.2531,166.0052,166.1837,45086.0
2024-09-20 14:50:00,167.64,168.0,167.63,167.82,69979.0,166.2035,166.5604,166.1936,166.3819,69979.0
2024-09-20 15:00:00,167.83,167.9,167.51,167.55,62507.0,166.3919,166.4613,166.0746,166.1143,62507.0
2024-09-20 15:10:00,167.55,167.85,167.51,167.79,73936.0,166.1143,166.4117,166.0746,166.3522,73936.0
2024-09-20 15:20:00,167.81,168.0,167.65,167.78,96124.0,166.372,166.5604,166.2134,166.3423,96124.0
2024-09-20 15:30:00,167.78,167.99,167.63,167.8,98171.0,166.3423,166.5505,166.1936,166.3621,98171.0
2024-09-20 15:40:00,167.81,167.93,167.61,167.61,147947.0,166.372,166.491,166.1737,166.1737,147947.0
2024-09-20 15:50:00,167.62,168.07,167.61,167.96,626884.0,166.1837,166.6298,166.1737,166.5207,626884.0
2024-09-23 09:30:00,167.22,167.33,166.04,166.2,422005.0,165.7871,165.8961,164.6172,164.7758,422005.0
2024-09-23 09:40:00,166.2,166.83,165.92,166.74,176717.0,164.7758,165.4004,164.4982,165.3112,176717.0
2024-09-23 09:50:00,166.72,166.72,166.0,166.01,100420.0,165.2914,165.2914,164.5775,164.5875,100420.0
2024-09-23 10:00:00,166.11,166.38,165.99,166.31,81717.0,164.6866,164.9543,164.5676,164.8849,81717.0
2024-09-23 10:10:00,166.31,166.33,165.93,166.11,80355.0,164.8849,164.9047,164.5081,164.6866,80355.0
2024-09-23 10:20:00,166.14,166.54,166.08,166.1,102401.0,164.7163,165.1129,164.6569,164.6767,102401.0
2024-09-23 10:30:00,166.12,166.18,165.55,165.63,157597.0,164.6965,164.756,164.1314,164.2107,157597.0
2024-09-23 10:40:00,165.61,165.9,165.61,165.77,89945.0,164.1909,164.4784,164.1909,164.3495,89945.0
2024-09-23 10:50:00,165.74,165.84,165.57,165.63,113934.0,164.3198,164.4189,164.1512,164.2107,113934.0
2024-09-23 11:00:00,165.62,165.62,165.12,165.33,95736.0,164.2008,164.2008,163.7051,163.9133,95736.0
2024-09-23 11:10:00,165.34,165.49,165.07,165.13,84655.0,163.9232,164.0719,163.6555,163.715,84655.0
2024-09-23 11:20:00,165.09,165.24,164.81,164.98,171819.0,163.6753,163.8241,163.3977,163.5663,171819.0
2024-09-23 11:30:00,165.0,165.43,164.98,165.29,90212.0,163.5861,164.0124,163.5663,163.8736,90212.0
2024-09-23 11:40:00,165.28,165.31,165.02,165.08,63489.0,163.8637,163.8935,163.6059,163.6654,63489.0
2024-09-23 11:50:00,165.08,165.19,164.75,164.81,95136.0,163.6654,163.7745,163.3383,163.3977,95136.0
2024-09-23 12:00:00,164.84,164.87,164.26,164.4,148918.0,163.4275,163.4572,162.8525,162.9913,148918.0
2024-09-23 12:10:00,164.39,164.75,164.34,164.5,108116.0,162.9813,163.3383,162.9318,163.0904,108116.0
2024-09-23 12:20:00,164.51,164.74,164.43,164.61,114852.0,163.1003,163.3283,163.021,163.1995,114852.0
2024-09-23 12:30:00,164.64,164.85,164.51,164.85,50329.0,163.2292,163.4374,163.1003,163.4374,50329.0
2024-09-23 12:40:00,164.86,164.89,164.55,164.8,91482.0,163.4473,163.4771,163.14,163.3878,91482.0
2024-09-23 12:50:00,164.8,164.82,164.55,164.67,56975.0,163.3878,163.4077,163.14,163.2589,56975.0
2024-09-23 13:00:00,164.66,164.77,164.57,164.71,46387.0,163.249,163.3581,163.1598,163.2986,46387.0
2024-09-23 13:10:00,164.71,165.06,164.66,164.99,68327.0,163.2986,163.6456,163.249,163.5762,68327.0
2024-09-23 13:20:00,164.99,165.17,164.8,164.83,72926.0,163.5762,163.7547,163.3878,163.4176,72926.0
2024-09-23 13:30:00,164.87,165.17,164.77,165.09,47444.0,163.4572,163.7547,163.3581,163.6753,47444.0
2024-09-23 13:40:00,165.09,165.34,165.04,165.1,59622.0,163.6753,163.9232,163.6258,163.6853,59622.0
2024-09-23 13:50:00,165.11,165.22,165.07,165.16,36153.0,163.6952,163.8042,163.6555,163.7447,36153.0
2024-09-23 14:00:00,165.17,165.2,165.02,165.2,54938.0,163.7547,163.7844,163.6059,163.7844,54938.0
2024-09-23 14:10:00,165.19,165.22,164.98,165.05,42382.0,163.7745,163.8042,163.5663,163.6357,42382.0
2024-09-23 14:20:00,165.05,165.33,165.03,165.33,51713.0,163.6357,163.9133,163.6159,163.9133,51713.0
2024-09-23 14:30:00,165.32,165.55,165.15,165.21,51924.0,163.9034,164.1314,163.7348,163.7943,51924.0
2024-09-23 14:40:00,165.19,165.29,165.16,165.25,54870.0,163.7745,163.8736,163.7447,163.834,54870.0
2024-09-23 14:50:00,165.25,165.58,165.24,165.55,91695.0,163.834,164.1611,163.8241,164.1314,91695.0
2024-09-23 15:00:00,165.55,165.65,165.46,165.48,63174.0,164.1314,164.2305,164.0422,164.062,63174.0
2024-09-23 15:10:00,165.49,165.7,165.4,165.63,75986.0,164.0719,164.2801,163.9827,164.2107,75986.0
2024-09-23 15:20:00,165.64,165.65,165.42,165.51,58404.0,164.2206,164.2305,164.0025,164.0917,58404.0
2024-09-23 15:30:00,165.53,165.8,165.47,165.72,96876.0,164.1116,164.3793,164.0521,164.2999,96876.0
2024-09-23 15:40:00,165.72,165.78,165.58,165.78,105305.0,164.2999,164.3594,164.1611,164.3594,105305.0
2024-09-23 15:50:00,165.79,165.98,165.43,165.94,500346.0,164.3693,164.5577,164.0124,164.5181,500346.0
2024-09-24 09:30:00,165.74,166.1,164.83,164.95,257827.0,164.3198,164.6767,163.4176,163.5365,257827.0
2024-09-24 09:40:00,165.0,165.35,164.72,165.0,120806.0,163.5861,163.9331,163.3085,163.5861,120806.0
2024-09-24 09:50:00,164.98,165.18,164.31,164.4,156434.0,163.5663,163.7646,162.902,162.9913,156434.0
2024-09-24 10:00:00,164.34,164.69,163.92,164.19,164359.0,162.9318,163.2788,162.5154,162.7831,164359.0
2024-09-24 10:10:00,164.24,164.61,164.18,164.5,77327.0,162.8326,163.1995,162.7731,163.0904,77327.0
2024-09-24 10:20:00,164.49,164.57,164.05,164.13,101181.0,163.0805,163.1598,162.6443,162.7236,101181.0
2024-09-24 10:30:00,164.13,164.6,164.12,164.53,97528.0,162.7236,163.1895,162.7137,163.1201,97528.0
2024-09-24 10:40:00,164.5,164.98,164.24,164.95,108808.0,163.0904,163.5663,162.8326,163.5365,108808.0
2024-09-24 10:50:00,164.97,165.44,164.9,165.37,147603.0,163.5564,164.0223,163.487,163.9529,147603.0
2024-09-24 11:00:00,165.35,165.64,165.23,165.63,102322.0,163.9331,164.2206,163.8141,164.2107,102322.0
2024-09-24 11:10:00,165.63,165.7,165.03,165.09,89833.0,164.2107,164.2801,163.6159,163.6753,89833.0
2024-09-24 11:20:00,165.08,165.1,164.93,165.0,63110.0,163.6654,163.6853,163.5167,163.5861,63110.0
2024-09-24 11:30:00,165.01,165.17,164.95,164.96,53562.0,163.596,163.7547,163.5365,163.5465,53562.0
2024-09-24 11:40:00,164.95,165.12,164.91,165.0,70904.0,163.5365,163.7051,163.4969,163.5861,70904.0
2024-09-24 11:50:00,165.0,165.58,164.99,165.51,66773.0,163.5861,164.1611,163.5762,164.0917,66773.0
2024-09-24 12:00:00,165.53,165.61,165.27,165.29,59066.0,164.1116,164.1909,163.8538,163.8736,59066.0
2024-09-24 12:10:00,165.28,165.45,165.23,165.37,47800.0,163.8637,164.0323,163.8141,163.9529,47800.0
2024-09-24 12:20:00,165.37,165.51,165.26,165.31,43915.0,163.9529,164.0917,163.8439,163.8935,43915.0
2024-09-24 12:30:00,165.28,165.59,165.27,165.51,50427.0,163.8637,164.1711,163.8538,164.0917,50427.0
2024-09-24 12:40:00,165.5,165.73,165.46,165.6,43271.0,164.0818,164.3099,164.0422,164.181,43271.0
2024-09-24 12:50:00,165.61,165.65,165.27,165.3,67319.0,164.1909,164.2305,163.8538,163.8835,67319.0
2024-09-24 13:00:00,165.3,165.51,165.26,165.4,57461.0,163.8835,164.0917,163.8439,163.9827,57461.0
2024-09-24 13:10:00,165.4,165.65,165.38,165.62,60019.0,163.9827,164.2305,163.9629,164.2008,60019.0
2024-09-24 13:20:00,165.62,165.66,165.52,165.63,40286.0,164.2008,164.2405,164.1017,164.2107,40286.0
2024-09-24 13:30:00,165.64,165.76,165.47,165.73,74459.0,164.2206,164.3396,164.0521,164.3099,74459.0
2024-09-24 13:40:00,165.76,165.97,165.61,165.65,59719.0,164.3396,164.5478,164.1909,164.2305,59719.0
2024-09-24 13:50:00,165.64,165.68,165.55,165.58,49454.0,164.2206,164.2603,164.1314,164.1611,49454.0
2024-09-24 14:00:00,165.59,165.68,165.52,165.55,40721.0,164.1711,164.2603,164.1017,164.1314,40721.0
2024-09-24 14:10:00,165.54,165.57,165.35,165.57,57336.0,164.1215,164.1512,163.9331,164.1512,57336.0
2024-09-24 14:20:00,165.57,165.71,165.56,165.68,55962.0,164.1512,164.29,164.1413,164.2603,55962.0
2024-09-24 14:30:00,165.66,165.67,165.39,165.64,44570.0,164.2405,164.2504,163.9728,164.2206,44570.0
2024-09-24 14:40:00,165.67,165.7,165.49,165.49,43226.0,164.2504,164.2801,164.0719,164.0719,43226.0
2024-09-24 14:50:00,165.48,165.59,165.44,165.53,48393.0,164.062,164.1711,164.0223,164.1116,48393.0
2024-09-24 15:00:00,165.53,165.55,165.41,165.43,54684.0,164.1116,164.1314,163.9926,164.0124,54684.0
2024-09-24 15:10:00,165.41,165.46,165.32,165.34,40401.0,163.9926,164.0422,163.9034,163.9232,40401.0
2024-09-24 15:20:00,165.32,165.39,165.21,165.31,51069.0,163.9034,163.9728,163.7943,163.8935,51069.0
2024-09-24 15:30:00,165.31,165.44,165.28,165.36,58634.0,163.8935,164.0223,163.8637,163.943,58634.0
2024-09-24 15:40:00,165.36,165.44,165.28,165.4,69802.0,163.943,164.0223,163.8637,163.9827,69802.0
2024-09-24 15:50:00,165.41,165.82,165.31,165.8,389621.0,163.9926,164.3991,163.8935,164.3793,389621.0
2024-09-25 09:30:00,167.69,167.7,166.26,166.44,415627.0,166.2531,166.263,164.8353,165.0138,415627.0
2024-09-25 09:40:00,166.46,167.9,166.26,167.42,204666.0,165.0336,166.4613,164.8353,165.9854,204666.0
2024-09-25 09:50:00,167.42,168.07,167.36,167.63,201787.0,165.9854,166.6298,165.9259,166.1936,201787.0
2024-09-25 10:00:00,167.63,167.93,167.03,167.75,174249.0,166.1936,166.491,165.5987,166.3125,174249.0
2024-09-25 10:10:00,167.78,168.38,167.71,168.17,184534.0,166.3423,166.9371,166.2729,166.7289,184534.0
2024-09-25 10:20:00,168.18,168.42,167.97,168.02,142165.0,166.7389,166.9768,166.5307,166.5802,142165.0
2024-09-25 10:30:00,168.02,168.69,167.87,168.6,156394.0,166.5802,167.2445,166.4315,167.1553,156394.0
2024-09-25 10:40:00,168.59,168.75,168.05,168.06,134241.0,167.1453,167.304,166.61,166.6199,134241.0
2024-09-25 10:50:00,168.09,168.65,168.08,168.6,73438.0,166.6496,167.2048,166.6397,167.1553,73438.0
2024-09-25 11:00:00,168.59,168.59,168.02,168.03,78990.0,167.1453,167.1453,166.5802,166.5901,78990.0
2024-09-25 11:10:00,168.02,168.12,167.7,167.89,89747.0,166.5802,166.6794,166.263,166.4513,89747.0
2024-09-25 11:20:00,167.89,167.89,167.3,167.38,76501.0,166.4513,166.4513,165.8664,165.9457,76501.0
2024-09-25 11:30:00,167.44,167.83,167.36,167.71,60136.0,166.0052,166.3919,165.9259,166.2729,60136.0
2024-09-25 11:40:00,167.71,167.73,167.48,167.63,41333.0,166.2729,166.2927,166.0449,166.1936,41333.0
2024-09-25 11:50:00,167.59,167.61,167.24,167.32,44005.0,166.1539,166.1737,165.8069,165.8862,44005.0
2024-09-25 12:00:00,167.27,167.29,166.89,167.01,79746.0,165.8367,165.8565,165.4599,165.5789,79746.0
2024-09-25 12:10:00,166.99,167.03,166.81,166.84,24123.0,165.5591,165.5987,165.3806,165.4103,24123.0
2024-09-25 12:20:00,166.87,166.99,166.72,166.8,43283.0,165.4401,165.5591,165.2914,165.3707,43283.0
2024-09-25 12:30:00,166.79,166.91,166.51,166.52,51545.0,165.3608,165.4797,165.0832,165.0931,51545.0
2024-09-25 12:40:00,166.5,166.58,166.32,166.48,88431.0,165.0733,165.1526,164.8948,165.0534,88431.0
2024-09-25 12:50:00,166.48,166.76,166.4,166.42,40897.0,165.0534,165.331,164.9741,164.9939,40897.0
2024-09-25 13:00:00,166.42,166.54,166.23,166.36,57228.0,164.9939,165.1129,164.8056,164.9345,57228.0
2024-09-25 13:10:00,166.34,166.4,166.17,166.23,54184.0,164.9146,164.9741,164.7461,164.8056,54184.0
2024-09-25 13:20:00,166.19,166.6,166.18,166.58,52706.0,164.7659,165.1724,164.756,165.1526,52706.0
2024-09-25 13:30:00,166.54,166.85,166.21,166.34,63847.0,165.1129,165.4203,164.7857,164.9146,63847.0
2024-09-25 13:40:00,166.34,166.35,166.01,166.34,116436.0,164.9146,164.9245,164.5875,164.9146,116436.0
2024-09-25 13:50:00,166.34,166.49,166.19,166.27,58009.0,164.9146,165.0633,164.7659,164.8452,58009.0
2024-09-25 14:00:00,166.29,166.3,166.03,166.09,51723.0,164.8651,164.875,164.6073,164.6668,51723.0
2024-09-25 14:10:00,166.09,166.21,165.8,166.08,102194.0,164.6668,164.7857,164.3793,164.6569,102194.0
2024-09-25 14:20:00,166.11,166.11,165.87,166.02,54579.0,164.6866,164.6866,164.4487,164.5974,54579.0
2024-09-25 14:30:00,166.03,166.24,166.02,166.17,77056.0,164.6073,164.8155,164.5974,164.7461,77056.0
2024-09-25 14:40:00,166.2,166.33,166.18,166.33,36428.0,164.7758,164.9047,164.756,164.9047,36428.0
2024-09-25 14:50:00,166.33,166.4,166.07,166.16,52398.0,164.9047,164.9741,164.6469,164.7362,52398.0
2024-09-25 15:00:00,166.14,166.3,165.95,165.96,40444.0,164.7163,164.875,164.528,164.5379,40444.0
2024-09-25 15:10:00,165.97,166.07,165.92,165.93,55207.0,164.5478,164.6469,164.4982,164.5081,55207.0
2024-09-25 15:20:00,165.94,166.11,165.87,166.05,61685.0,164.5181,164.6866,164.4487,164.6271,61685.0
2024-09-25 15:30:00,166.04,166.06,165.79,165.86,103968.0,164.6172,164.637,164.3693,164.4387,103968.0
2024-09-25 15:40:00,165.85,166.06,165.66,165.73,171595.0,164.4288,164.637,164.2405,164.3099,171595.0
2024-09-25 15:50:00,165.76,166.3,165.69,166.25,467156.0,164.3396,164.875,164.2702,164.8254,467156.0
2024-09-26 09:30:00,167.65,167.65,166.48,167.5,319908.0,166.2134,166.2134,165.0534,166.0647,319908.0
2024-09-26 09:40:00,167.43,167.69,166.98,167.62,194473.0,165.9953,166.2531,165.5491,166.1837,194473.0
2024-09-26 09:50:00,167.65,168.35,167.57,168.2,223268.0,166.2134,166.9074,166.1341,166.7587,223268.0
2024-09-26 10:00:00,168.2,168.28,167.66,168.06,157226.0,166.7587,166.838,166.2233,166.6199,157226.0
2024-09-26 10:10:00,167.99,168.15,167.72,167.74,122812.0,166.5505,166.7091,166.2828,166.3026,122812.0
2024-09-26 10:20:00,167.74,168.05,167.54,167.63,137866.0,166.3026,166.61,166.1043,166.1936,137866.0
2024-09-26 10:30:00,167.68,168.14,167.61,168.07,139011.0,166.2431,166.6992,166.1737,166.6298,139011.0
2024-09-26 10:40:00,168.06,168.23,167.98,168.07,160213.0,166.6199,166.7884,166.5406,166.6298,160213.0
2024-09-26 10:50:00,168.06,168.08,166.99,167.25,264636.0,166.6199,166.6397,165.5591,165.8168,264636.0
2024-09-26 11:00:00,167.27,167.45,167.18,167.39,87544.0,165.8367,166.0151,165.7474,165.9556,87544.0
2024-09-26 11:10:00,167.4,167.45,167.02,167.25,82347.0,165.9655,166.0151,165.5888,165.8168,82347.0
2024-09-26 11:20:00,167.24,167.68,167.21,167.46,137070.0,165.8069,166.2431,165.7772,166.025,137070.0
2024-09-26 11:30:00,167.51,167.6,167.31,167.5,50563.0,166.0746,166.1638,165.8763,166.0647,50563.0
2024-09-26 11:40:00,167.5,167.65,167.37,167.5,112539.0,166.0647,166.2134,165.9358,166.0647,112539.0
2024-09-26 11:50:00,167.49,167.72,167.32,167.69,135885.0,166.0548,166.2828,165.8862,166.2531,135885.0
2024-09-26 12:00:00,167.69,167.71,167.44,167.56,77280.0,166.2531,166.2729,166.0052,166.1242,77280.0
2024-09-26 12:10:00,167.55,167.58,167.34,167.37,66742.0,166.1143,166.144,165.9061,165.9358,66742.0
2024-09-26 12:20:00,167.38,167.5,167.36,167.38,49346.0,165.9457,166.0647,165.9259,165.9457,49346.0
2024-09-26 12:30:00,167.37,167.48,167.34,167.42,62735.0,165.9358,166.0449,165.9061,165.9854,62735.0
2024-09-26 12:40:00,167.39,167.52,167.35,167.4,44920.0,165.9556,166.0845,165.916,165.9655,44920.0
2024-09-26 12:50:00,167.4,167.48,167.34,167.47,70673.0,165.9655,166.0449,165.9061,166.0349,70673.0
2024-09-26 13:00:00,167.46,167.67,167.39,167.53,52457.0,166.025,166.2332,165.9556,166.0944,52457.0
2024-09-26 13:10:00,167.53,167.53,167.07,167.14,66536.0,166.0944,166.0944,165.6384,165.7078,66536.0
2024-09-26 13:20:00,167.17,167.26,166.93,167.14,40174.0,165.7375,165.8267,165.4996,165.7078,40174.0
2024-09-26 13:30:00,167.17,167.57,167.13,167.43,94853.0,165.7375,166.1341,165.6979,165.9953,94853.0
2024-09-26 13:40:00,167.44,167.5,167.34,167.47,27011.0,166.0052,166.0647,165.9061,166.0349,27011.0
2024-09-26 13:50:00,167.47,167.54,167.37,167.4,33145.0,166.0349,166.1043,165.9358,165.9655,33145.0
2024-09-26 14:00:00,167.39,167.49,167.38,167.44,30049.0,165.9556,166.0548,165.9457,166.0052,30049.0
2024-09-26 14:10:00,167.45,167.77,167.43,167.63,45360.0,166.0151,166.3324,165.9953,166.1936,45360.0
2024-09-26 14:20:00,167.65,167.77,167.61,167.68,64066.0,166.2134,166.3324,166.1737,166.2431,64066.0
2024-09-26 14:30:00,167.67,167.71,167.58,167.68,23978.0,166.2332,166.2729,166.144,166.2431,23978.0
2024-09-26 14:40:00,167.66,167.67,167.49,167.58,53974.0,166.2233,166.2332,166.0548,166.144,53974.0
2024-09-26 14:50:00,167.56,167.74,167.48,167.71,56110.0,166.1242,166.3026,166.0449,166.2729,56110.0
2024-09-26 15:00:00,167.72,167.74,167.62,167.71,60191.0,166.2828,166.3026,166.1837,166.2729,60191.0
2024-09-26 15:10:00,167.71,167.81,167.7,167.76,60716.0,166.2729,166.372,166.263,166.3225,60716.0
2024-09-26 15:20:00,167.77,167.83,167.66,167.83,73552.0,166.3324,166.3919,166.2233,166.3919,73552.0
2024-09-26 15:30:00,167.84,168.14,167.79,167.95,128103.0,166.4018,166.6992,166.3522,166.5108,128103.0
2024-09-26 15:40:00,167.96,168.2,167.74,168.2,125732.0,166.5207,166.7587,166.3026,166.7587,125732.0
2024-09-26 15:50:00,168.22,168.36,168.1,168.11,471923.0,166.7785,166.9173,166.6595,166.6695,471923.0
2024-09-27 09:30:00,168.09,168.35,166.75,167.1,276262.0,166.6496,166.9074,165.3211,165.6681,276262.0
2024-09-27 09:40:00,167.05,167.44,167.03,167.43,115847.0,165.6185,166.0052,165.5987,165.9953,115847.0
2024-09-27 09:50:00,167.38,167.52,166.97,167.31,189292.0,165.9457,166.0845,165.5392,165.8763,189292.0
2024-09-27 10:00:00,167.2,167.46,167.0,167.09,131586.0,165.7673,166.025,165.569,165.6582,131586.0
2024-09-27 10:10:00,167.11,167.59,167.04,167.19,134343.0,165.678,166.1539,165.6086,165.7573,134343.0
2024-09-27 10:20:00,167.17,167.23,167.06,167.12,132878.0,165.7375,165.797,165.6285,165.6879,132878.0
2024-09-27 10:30:00,167.12,167.23,166.51,166.68,168533.0,165.6879,165.797,165.0832,165.2517,168533.0
2024-09-27 10:40:00,166.65,166.85,166.59,166.73,76614.0,165.222,165.4203,165.1625,165.3013,76614.0
2024-09-27 10:50:00,166.73,167.17,166.64,167.16,71820.0,165.3013,165.7375,165.2121,165.7276,71820.0
2024-09-27 11:00:00,167.17,167.58,167.07,167.55,100915.0,165.7375,166.144,165.6384,166.1143,100915.0
2024-09-27 11:10:00,167.55,167.75,167.49,167.71,113058.0,166.1143,166.3125,166.0548,166.2729,113058.0
2024-09-27 11:20:00,167.71,167.99,167.61,167.79,142049.0,166.2729,166.5505,166.1737,166.3522,142049.0
2024-09-27 11:30:00,167.77,167.85,167.49,167.75,196167.0,166.3324,166.4117,166.0548,166.3125,196167.0
2024-09-27 11:40:00,167.75,167.78,167.6,167.71,58936.0,166.3125,166.3423,166.1638,166.2729,58936.0
2024-09-27 11:50:00,167.69,167.88,167.64,167.67,70592.0,166.2531,166.4414,166.2035,166.2332,70592.0
2024-09-27 12:00:00,167.68,167.8,167.62,167.69,57708.0,166.2431,166.3621,166.1837,166.2531,57708.0
2024-09-27 12:10:00,167.68,167.93,167.64,167.84,104659.0,166.2431,166.491,166.2035,166.4018,104659.0
2024-09-27 12:20:00,167.84,167.97,167.72,167.96,78598.0,166.4018,166.5307,166.2828,166.5207,78598.0
2024-09-27 12:30:00,167.94,168.01,167.82,167.92,72286.0,166.5009,166.5703,166.3819,166.4811,72286.0
2024-09-27 12:40:00,167.92,168.34,167.89,168.26,142632.0,166.4811,166.8975,166.4513,166.8182,142632.0
2024-09-27 12:50:00,168.26,168.27,167.91,168.0,60424.0,166.8182,166.8281,166.4712,166.5604,60424.0
2024-09-27 13:00:00,168.0,168.15,167.8,168.02,61077.0,166.5604,166.7091,166.3621,166.5802,61077.0
2024-09-27 13:10:00,168.0,168.3,167.96,168.07,91683.0,166.5604,166.8578,166.5207,166.6298,91683.0
2024-09-27 13:20:00,168.06,168.07,167.91,167.94,51377.0,166.6199,166.6298,166.4712,166.5009,51377.0
2024-09-27 13:30:00,167.95,168.3,167.86,168.17,77630.0,166.5108,166.8578,166.4216,166.7289,77630.0
2024-09-27 13:40:00,168.18,168.6,168.16,168.33,126613.0,166.7389,167.1553,166.719,166.8876,126613.0
2024-09-27 13:50:00,168.31,168.54,168.19,168.46,75400.0,166.8677,167.0958,166.7488,167.0165,75400.0
2024-09-27 14:00:00,168.4,168.51,168.09,168.12,68932.0,166.957,167.066,166.6496,166.6794,68932.0
2024-09-27 14:10:00,168.12,168.15,167.91,168.05,75377.0,166.6794,166.7091,166.4712,166.61,75377.0
2024-09-27 14:20:00,168.05,168.55,168.03,168.34,113205.0,166.61,167.1057,166.5901,166.8975,113205.0
2024-09-27 14:30:00,168.36,168.38,167.94,168.06,103297.0,166.9173,166.9371,166.5009,166.6199,103297.0
2024-09-27 14:40:00,168.06,168.24,167.91,168.21,69844.0,166.6199,166.7983,166.4712,166.7686,69844.0
2024-09-27 14:50:00,168.19,168.23,167.74,168.2,171138.0,166.7488,166.7884,166.3026,166.7587,171138.0
2024-09-27 15:00:00,168.19,168.37,168.08,168.36,100088.0,166.7488,166.9272,166.6397,166.9173,100088.0
2024-09-27 15:10:00,168.36,168.42,168.17,168.37,117473.0,166.9173,166.9768,166.7289,166.9272,117473.0
2024-09-27 15:20:00,168.37,168.69,168.37,168.41,192589.0,166.9272,167.2445,166.9272,166.9669,192589.0
2024-09-27 15:30:00,168.43,168.75,168.18,168.19,221822.0,166.9867,167.304,166.7389,166.7488,221822.0
2024-09-27 15:40:00,168.19,168.79,168.12,168.77,203247.0,166.7488,167.3436,166.6794,167.3238,203247.0
2024-09-27 15:50:00,168.77,169.11,168.6,168.64,669073.0,167.3238,167.6609,167.1553,167.1949,669073.0
2024-09-30 09:30:00,169.5,169.55,168.4,168.6,353441.0,168.0476,168.0971,166.957,167.1553,353441.0
2024-09-30 09:40:00,168.59,168.71,167.17,167.28,185134.0,167.1453,167.2643,165.7375,165.8466,185134.0
2024-09-30 09:50:00,167.25,167.36,166.75,166.92,186281.0,165.8168,165.9259,165.3211,165.4897,186281.0
2024-09-30 10:00:00,166.92,167.34,166.59,166.86,163622.0,165.4897,165.9061,165.1625,165.4302,163622.0
2024-09-30 10:10:00,166.83,167.1,166.45,166.85,178397.0,165.4004,165.6681,165.0237,165.4203,178397.0
2024-09-30 10:20:00,166.9,167.02,166.55,166.95,102926.0,165.4698,165.5888,165.1228,165.5194,102926.0
2024-09-30 10:30:00,166.99,167.6,166.99,167.27,92064.0,165.5591,166.1638,165.5591,165.8367,92064.0
2024-09-30 10:40:00,167.25,167.28,166.9,166.9,101063.0,165.8168,165.8466,165.4698,165.4698,101063.0
2024-09-30 10:50:00,166.9,167.22,166.67,167.19,84254.0,165.4698,165.7871,165.2418,165.7573,84254.0
2024-09-30 11:00:00,167.2,167.24,166.85,167.02,78754.0,165.7673,165.8069,165.4203,165.5888,78754.0
2024-09-30 11:10:00,167.0,167.34,167.0,167.29,90481.0,165.569,165.9061,165.569,165.8565,90481.0
2024-09-30 11:20:00,167.28,167.56,167.14,167.34,101882.0,165.8466,166.1242,165.7078,165.9061,101882.0
2024-09-30 11:30:00,167.34,167.45,167.11,167.35,91908.0,165.9061,166.0151,165.678,165.916,91908.0
2024-09-30 11:40:00,167.37,167.42,167.16,167.42,54940.0,165.9358,165.9854,165.7276,165.9854,54940.0
2024-09-30 11:50:00,167.42,167.62,167.37,167.55,76458.0,165.9854,166.1837,165.9358,166.1143,76458.0
2024-09-30 12:00:00,167.55,167.97,167.55,167.85,105974.0,166.1143,166.5307,166.1143,166.4117,105974.0
2024-09-30 12:10:00,167.82,167.95,167.69,167.93,75771.0,166.3819,166.5108,166.2531,166.491,75771.0
2024-09-30 12:20:00,167.93,167.93,167.68,167.73,58761.0,166.491,166.491,166.2431,166.2927,58761.0
2024-09-30 12:30:00,167.73,167.95,167.51,167.95,59129.0,166.2927,166.5108,166.0746,166.5108,59129.0
2024-09-30 12:40:00,167.93,167.96,167.62,167.92,66898.0,166.491,166.5207,166.1837,166.4811,66898.0
2024-09-30 12:50:00,167.94,168.32,167.86,168.17,71908.0,166.5009,166.8777,166.4216,166.7289,71908.0
2024-09-30 13:00:00,168.15,168.38,168.12,168.36,72608.0,166.7091,166.9371,166.6794,166.9173,72608.0
2024-09-30 13:10:00,168.37,168.57,168.22,168.34,97933.0,166.9272,167.1255,166.7785,166.8975,97933.0
2024-09-30 13:20:00,168.33,168.52,168.05,168.05,63528.0,166.8876,167.0759,166.61,166.61,63528.0
2024-09-30 13:30:00,168.08,168.38,168.08,168.26,85104.0,166.6397,166.9371,166.6397,166.8182,85104.0
2024-09-30 13:40:00,168.28,168.43,168.14,168.25,77890.0,166.838,166.9867,166.6992,166.8083,77890.0
2024-09-30 13:50:00,168.28,168.43,168.18,168.4,65010.0,166.838,166.9867,166.7389,166.957,65010.0
2024-09-30 14:00:00,168.4,168.89,168.37,168.71,103079.0,166.957,167.4428,166.9272,167.2643,103079.0
2024-09-30 14:10:00,168.71,168.81,168.21,168.21,112113.0,167.2643,167.3635,166.7686,166.7686,112113.0
2024-09-30 14:20:00,168.23,168.28,167.89,168.27,100342.0,166.7884,166.838,166.4513,166.8281,100342.0
2024-09-30 14:30:00,168.24,168.87,168.04,168.76,104408.0,166.7983,167.4229,166.6001,167.3139,104408.0
2024-09-30 14:40:00,168.77,169.0,168.69,168.69,109115.0,167.3238,167.5518,167.2445,167.2445,109115.0
2024-09-30 14:50:00,168.71,169.06,168.68,168.87,111811.0,167.2643,167.6113,167.2346,167.4229,111811.0
2024-09-30 15:00:00,168.89,168.89,168.6,168.6,92790.0,167.4428,167.4428,167.1553,167.1553,92790.0
2024-09-30 15:10:00,168.6,168.78,168.54,168.72,115006.0,167.1553,167.3337,167.0958,167.2742,115006.0
2024-09-30 15:20:00,168.72,169.31,168.65,169.25,181728.0,167.2742,167.8592,167.2048,167.7997,181728.0
2024-09-30 15:30:00,169.23,169.38,169.02,169.27,164869.0,167.7799,167.9286,167.5717,167.8195,164869.0
2024-09-30 15:40:00,169.28,169.59,169.19,169.47,220341.0,167.8294,168.1368,167.7402,168.0178,220341.0
2024-09-30 15:50:00,169.45,170.52,169.43,170.4,1232537.0,167.998,169.0588,167.9782,168.9398,1232537.0
2024-10-01 09:30:00,170.22,170.51,168.23,168.3,348469.0,168.7614,169.0489,166.7884,166.8578,348469.0
2024-10-01 09:40:00,168.21,168.7,168.02,168.02,151256.0,166.7686,167.2544,166.5802,166.5802,151256.0
2024-10-01 09:50:00,168.02,168.11,167.08,167.4,191989.0,166.5802,166.6695,165.6483,165.9655,191989.0
2024-10-01 10:00:00,167.28,167.69,166.85,166.92,113968.0,165.8466,166.2531,165.4203,165.4897,113968.0
2024-10-01 10:10:00,166.92,167.13,166.48,166.51,153025.0,165.4897,165.6979,165.0534,165.0832,153025.0
2024-10-01 10:20:00,166.51,166.86,166.21,166.66,151880.0,165.0832,165.4302,164.7857,165.2319,151880.0
2024-10-01 10:30:00,166.7,166.74,165.97,166.45,166802.0,165.2715,165.3112,164.5478,165.0237,166802.0
2024-10-01 10:40:00,166.43,167.05,166.34,166.65,125624.0,165.0039,165.6185,164.9146,165.222,125624.0
2024-10-01 10:50:00,166.65,166.99,166.64,166.86,59496.0,165.222,165.5591,165.2121,165.4302,59496.0
2024-10-01 11:00:00,166.84,166.9,166.23,166.26,114272.0,165.4103,165.4698,164.8056,164.8353,114272.0
2024-10-01 11:10:00,166.25,166.38,166.09,166.23,85879.0,164.8254,164.9543,164.6668,164.8056,85879.0
2024-10-01 11:20:00,166.26,166.66,166.16,166.57,70077.0,164.8353,165.2319,164.7362,165.1427,70077.0
2024-10-01 11:30:00,166.56,167.05,166.42,167.05,77135.0,165.1327,165.6185,164.9939,165.6185,77135.0
2024-10-01 11:40:00,167.05,167.4,166.85,167.0,111464.0,165.6185,165.9655,165.4203,165.569,111464.0
2024-10-01 11:50:00,167.01,167.31,166.95,167.03,68401.0,165.5789,165.8763,165.5194,165.5987,68401.0
2024-10-01 12:00:00,167.01,167.67,166.92,167.67,95818.0,165.5789,166.2332,165.4897,166.2332,95818.0
2024-10-01 12:10:00,167.69,167.76,167.26,167.42,63738.0,166.2531,166.3225,165.8267,165.9854,63738.0
2024-10-01 12:20:00,167.43,167.65,167.39,167.57,84036.0,165.9953,166.2134,165.9556,166.1341,84036.0
2024-10-01 12:30:00,167.58,167.65,167.2,167.27,59324.0,166.144,166.2134,165.7673,165.8367,59324.0
2024-10-01 12:40:00,167.25,167.41,166.69,166.84,82934.0,165.8168,165.9755,165.2616,165.4103,82934.0
2024-10-01 12:50:00,166.86,167.32,166.83,167.2,47148.0,165.4302,165.8862,165.4004,165.7673,47148.0
2024-10-01 13:00:00,167.22,167.22,166.75,166.83,47943.0,165.7871,165.7871,165.3211,165.4004,47943.0
2024-10-01 13:10:00,166.85,166.87,166.57,166.61,68476.0,165.4203,165.4401,165.1427,165.1823,68476.0
2024-10-01 13:20:00,166.61,166.75,166.56,166.66,66198.0,165.1823,165.3211,165.1327,165.2319,66198.0
2024-10-01 13:30:00,166.64,167.07,166.58,166.81,81863.0,165.2121,165.6384,165.1526,165.3806,81863.0
2024-10-01 13:40:00,166.81,167.24,166.8,167.17,43226.0,165.3806,165.8069,165.3707,165.7375,43226.0
2024-10-01 13:50:00,167.18,167.55,167.14,167.54,42513.0,165.7474,166.1143,165.7078,166.1043,42513.0
2024-10-01 14:00:00,167.57,167.84,167.48,167.83,58176.0,166.1341,166.4018,166.0449,166.3919,58176.0
2024-10-01 14:10:00,167.83,167.94,167.68,167.91,57094.0,166.3919,166.5009,166.2431,166.4712,57094.0
2024-10-01 14:20:00,167.9,168.26,167.89,168.25,79997.0,166.4613,166.8182,166.4513,166.8083,79997.0
2024-10-01 14:30:00,168.25,168.28,167.83,168.01,73231.0,166.8083,166.838,166.3919,166.5703,73231.0
2024-10-01 14:40:00,168.02,168.15,167.91,167.99,76065.0,166.5802,166.7091,166.4712,166.5505,76065.0
2024-10-01 14:50:00,168.03,168.05,167.75,167.82,49030.0,166.5901,166.61,166.3125,166.3819,49030.0
2024-10-01 15:00:00,167.82,167.98,167.71,167.93,64185.0,166.3819,166.5406,166.2729,166.491,64185.0
2024-10-01 15:10:00,167.94,167.94,167.68,167.88,64809.0,166.5009,166.5009,166.2431,166.4414,64809.0
2024-10-01 15:20:00,167.87,168.13,167.86,168.03,76174.0,166.4315,166.6893,166.4216,166.5901,76174.0
2024-10-01 15:30:00,168.04,168.04,167.57,167.69,82504.0,166.6001,166.6001,166.1341,166.2531,82504.0
2024-10-01 15:40:00,167.7,167.79,167.06,167.13,140980.0,166.263,166.3522,165.6285,165.6979,140980.0
2024-10-01 15:50:00,167.17,167.2,166.93,167.14,512945.0,165.7375,165.7673,165.4996,165.7078,512945.0
2024-10-02 09:30:00,167.6,168.65,167.27,168.33,223015.0,166.1638,167.2048,165.8367,166.8876,223015.0
2024-10-02 09:40:00,168.33,169.02,168.01,168.86,151528.0,166.8876,167.5717,166.5703,167.413,151528.0
2024-10-02 09:50:00,168.91,169.1,167.95,167.98,161976.0,167.4626,167.651,166.5108,166.5406,161976.0
2024-10-02 10:00:00,167.98,168.05,167.76,167.95,74353.0,166.5406,166.61,166.3225,166.5108,74353.0
2024-10-02 10:10:00,167.96,168.17,167.88,167.99,70814.0,166.5207,166.7289,166.4414,166.5505,70814.0
2024-10-02 10:20:00,168.0,168.74,167.94,168.58,97108.0,166.5604,167.2941,166.5009,167.1354,97108.0
2024-10-02 10:30:00,168.62,168.81,167.88,168.32,88862.0,167.1751,167.3635,166.4414,166.8777,88862.0
2024-10-02 10:40:00,168.38,168.61,168.12,168.54,37422.0,166.9371,167.1652,166.6794,167.0958,37422.0
2024-10-02 10:50:00,168.57,168.58,168.07,168.14,39886.0,167.1255,167.1354,166.6298,166.6992,39886.0
2024-10-02 11:00:00,168.14,168.58,168.03,168.58,58629.0,166.6992,167.1354,166.5901,167.1354,58629.0
2024-10-02 11:10:00,168.59,168.9,168.4,168.9,57537.0,167.1453,167.4527,166.957,167.4527,57537.0
2024-10-02 11:20:00,168.9,169.1,168.78,169.05,93182.0,167.4527,167.651,167.3337,167.6014,93182.0
2024-10-02 11:30:00,169.06,169.18,168.81,169.11,78544.0,167.6113,167.7303,167.3635,167.6609,78544.0
2024-10-02 11:40:00,169.03,169.05,168.57,168.81,57998.0,167.5816,167.6014,167.1255,167.3635,57998.0
2024-10-02 11:50:00,168.81,168.83,168.47,168.6,123222.0,167.3635,167.3833,167.0264,167.1553,123222.0
2024-10-02 12:00:00,168.59,168.83,168.53,168.6,69509.0,167.1453,167.3833,167.0859,167.1553,69509.0
2024-10-02 12:10:00,168.63,168.74,168.36,168.5,62940.0,167.185,167.2941,166.9173,167.0561,62940.0
2024-10-02 12:20:00,168.5,168.77,168.5,168.61,96392.0,167.0561,167.3238,167.0561,167.1652,96392.0
2024-10-02 12:30:00,168.6,168.7,168.46,168.59,68092.0,167.1553,167.2544,167.0165,167.1453,68092.0
2024-10-02 12:40:00,168.6,168.6,168.35,168.46,70833.0,167.1553,167.1553,166.9074,167.0165,70833.0
2024-10-02 12:50:00,168.47,168.95,168.44,168.47,169110.0,167.0264,167.5023,166.9966,167.0264,169110.0
2024-10-02 13:00:00,168.48,168.57,168.36,168.41,51690.0,167.0363,167.1255,166.9173,166.9669,51690.0
2024-10-02 13:10:00,168.41,168.6,168.37,168.54,71245.0,166.9669,167.1553,166.9272,167.0958,71245.0
2024-10-02 13:20:00,168.5,168.69,168.41,168.53,71429.0,167.0561,167.2445,166.9669,167.0859,71429.0
2024-10-02 13:30:00,168.51,168.62,168.38,168.47,74070.0,167.066,167.1751,166.9371,167.0264,74070.0
2024-10-02 13:40:00,168.5,168.51,168.28,168.32,51081.0,167.0561,167.066,166.838,166.8777,51081.0
2024-10-02 13:50:00,168.34,168.5,168.27,168.5,66417.0,166.8975,167.0561,166.8281,167.0561,66417.0
2024-10-02 14:00:00,168.52,168.64,168.39,168.52,28675.0,167.0759,167.1949,166.9471,167.0759,28675.0
2024-10-02 14:10:00,168.5,168.5,168.17,168.17,36006.0,167.0561,167.0561,166.7289,166.7289,36006.0
2024-10-02 14:20:00,168.2,168.23,167.6,167.89,78604.0,166.7587,166.7884,166.1638,166.4513,78604.0
2024-10-02 14:30:00,167.92,168.14,167.84,167.97,39480.0,166.4811,166.6992,166.4018,166.5307,39480.0
2024-10-02 14:40:00,167.97,168.03,167.89,167.99,37098.0,166.5307,166.5901,166.4513,166.5505,37098.0
2024-10-02 14:50:00,167.97,168.18,167.95,168.15,38115.0,166.5307,166.7389,166.5108,166.7091,38115.0
2024-10-02 15:00:00,168.15,168.28,168.13,168.24,63369.0,166.7091,166.838,166.6893,166.7983,63369.0
2024-10-02 15:10:00,168.26,168.31,168.14,168.2,50745.0,166.8182,166.8677,166.6992,166.7587,50745.0
2024-10-02 15:20:00,168.22,168.25,167.95,168.21,375916.0,166.7785,166.8083,166.5108,166.7686,375916.0
2024-10-02 15:30:00,168.24,168.32,168.01,168.04,75896.0,166.7983,166.8777,166.5703,166.6001,75896.0
2024-10-02 15:40:00,168.03,168.14,167.92,168.08,76370.0,166.5901,166.6992,166.4811,166.6397,76370.0
2024-10-02 15:50:00,168.06,168.06,167.55,167.71,276988.0,166.6199,166.6199,166.1143,166.2729,276988.0
2024-10-03 09:30:00,166.89,167.27,166.52,167.12,121082.0,165.4599,165.8367,165.0931,165.6879,121082.0
2024-10-03 09:40:00,167.14,167.14,166.55,166.67,60678.0,165.7078,165.7078,165.1228,165.2418,60678.0
2024-10-03 09:50:00,166.71,167.26,166.56,166.92,112306.0,165.2815,165.8267,165.1327,165.4897,112306.0
2024-10-03 10:00:00,167.0,167.77,166.84,167.6,48137.0,165.569,166.3324,165.4103,166.1638,48137.0
2024-10-03 10:10:00,167.62,167.86,166.94,167.22,63807.0,166.1837,166.4216,165.5095,165.7871,63807.0
2024-10-03 10:20:00,167.12,167.19,166.72,166.83,33155.0,165.6879,165.7573,165.2914,165.4004,33155.0
2024-10-03 10:30:00,166.79,167.22,166.72,166.96,33968.0,165.3608,165.7871,165.2914,165.5293,33968.0
2024-10-03 10:40:00,167.06,167.39,166.74,167.07,47203.0,165.6285,165.9556,165.3112,165.6384,47203.0
2024-10-03 10:50:00,167.16,167.47,166.74,166.76,47557.0,165.7276,166.0349,165.3112,165.331,47557.0
2024-10-03 11:00:00,166.72,166.99,166.61,166.89,40237.0,165.2914,165.5591,165.1823,165.4599,40237.0
2024-10-03 11:10:00,166.86,167.13,166.77,166.92,35516.0,165.4302,165.6979,165.3409,165.4897,35516.0
2024-10-03 11:20:00,166.93,167.18,166.88,167.0,41093.0,165.4996,165.7474,165.45,165.569,41093.0
2024-10-03 11:30:00,167.0,167.64,166.94,167.38,63785.0,165.569,166.2035,165.5095,165.9457,63785.0
2024-10-03 11:40:00,167.38,167.57,167.3,167.33,37082.0,165.9457,166.1341,165.8664,165.8961,37082.0
2024-10-03 11:50:00,167.36,167.5,167.23,167.29,21949.0,165.9259,166.0647,165.797,165.8565,21949.0
2024-10-03 12:00:00,167.28,167.39,167.15,167.22,23567.0,165.8466,165.9556,165.7177,165.7871,23567.0
2024-10-03 12:10:00,167.25,167.42,167.19,167.37,16736.0,165.8168,165.9854,165.7573,165.9358,16736.0
2024-10-03 12:20:00,167.37,167.48,167.32,167.4,30009.0,165.9358,166.0449,165.8862,165.9655,30009.0
2024-10-03 12:30:00,167.37,167.37,167.1,167.19,27362.0,165.9358,165.9358,165.6681,165.7573,27362.0
2024-10-03 12:40:00,167.18,167.19,166.78,166.83,38143.0,165.7474,165.7573,165.3509,165.4004,38143.0
2024-10-03 12:50:00,166.83,166.94,166.6,166.74,37646.0,165.4004,165.5095,165.1724,165.3112,37646.0
2024-10-03 13:00:00,166.72,166.72,166.24,166.53,73801.0,165.2914,165.2914,164.8155,165.103,73801.0
2024-10-03 13:10:00,166.51,166.67,166.41,166.51,75738.0,165.0832,165.2418,164.984,165.0832,75738.0
2024-10-03 13:20:00,166.51,166.88,166.41,166.61,41226.0,165.0832,165.45,164.984,165.1823,41226.0
2024-10-03 13:30:00,166.61,166.8,166.51,166.51,36740.0,165.1823,165.3707,165.0832,165.0832,36740.0
2024-10-03 13:40:00,166.52,166.81,166.34,166.65,48736.0,165.0931,165.3806,164.9146,165.222,48736.0
2024-10-03 13:50:00,166.62,166.95,166.59,166.79,41323.0,165.1922,165.5194,165.1625,165.3608,41323.0
2024-10-03 14:00:00,166.83,166.95,166.73,166.83,40981.0,165.4004,165.5194,165.3013,165.4004,40981.0
2024-10-03 14:10:00,166.81,166.93,166.78,166.88,27016.0,165.3806,165.4996,165.3509,165.45,27016.0
2024-10-03 14:20:00,166.88,166.97,166.73,166.9,43697.0,165.45,165.5392,165.3013,165.4698,43697.0
2024-10-03 14:30:00,166.9,166.9,166.78,166.87,41260.0,165.4698,165.4698,165.3509,165.4401,41260.0
2024-10-03 14:40:00,166.88,167.03,166.88,166.93,30899.0,165.45,165.5987,165.45,165.4996,30899.0
2024-10-03 14:50:00,166.97,167.17,166.95,167.04,58685.0,165.5392,165.7375,165.5194,165.6086,58685.0
2024-10-03 15:00:00,167.01,167.01,166.75,166.82,26866.0,165.5789,165.5789,165.3211,165.3905,26866.0
2024-10-03 15:10:00,166.83,166.95,166.71,166.84,43297.0,165.4004,165.5194,165.2815,165.4103,43297.0
2024-10-03 15:20:00,166.84,167.0,166.69,166.84,53921.0,165.4103,165.569,165.2616,165.4103,53921.0
2024-10-03 15:30:00,166.84,167.14,166.78,166.96,52115.0,165.4103,165.7078,165.3509,165.5293,52115.0
2024-10-03 15:40:00,166.94,166.94,166.6,166.78,109221.0,165.5095,165.5095,165.1724,165.3509,109221.0
2024-10-03 15:50:00,166.78,167.1,166.6,166.92,409749.0,165.3509,165.6681,165.1724,165.4897,409749.0
2024-10-04 09:30:00,168.71,169.09,168.16,168.76,232850.0,167.2643,167.6411,166.719,167.3139,232850.0
2024-10-04 09:40:00,168.75,169.08,168.36,169.07,92205.0,167.304,167.6311,166.9173,167.6212,92205.0
2024-10-04 09:50:00,169.03,169.8,169.01,169.48,304575.0,167.5816,168.345,167.5617,168.0277,304575.0
2024-10-04 10:00:00,169.5,169.8,168.72,168.97,182890.0,168.0476,168.345,167.2742,167.5221,182890.0
2024-10-04 10:10:00,168.91,169.4,168.68,169.09,166768.0,167.4626,167.9484,167.2346,167.6411,166768.0
2024-10-04 10:20:00,169.09,169.17,168.47,168.74,110885.0,167.6411,167.7204,167.0264,167.2941,110885.0
2024-10-04 10:30:00,168.74,169.13,168.5,169.08,86744.0,167.2941,167.6807,167.0561,167.6311,86744.0
2024-10-04 10:40:00,169.08,169.39,168.97,169.01,85920.0,167.6311,167.9385,167.5221,167.5617,85920.0
2024-10-04 10:50:00,169.0,169.39,168.99,169.38,49816.0,167.5518,167.9385,167.5419,167.9286,49816.0
2024-10-04 11:00:00,169.42,169.69,169.35,169.36,111042.0,167.9682,168.2359,167.8988,167.9088,111042.0
2024-10-04 11:10:00,169.33,169.48,168.97,169.05,68177.0,167.879,168.0277,167.5221,167.6014,68177.0
2024-10-04 11:20:00,169.03,169.2,168.87,169.05,96527.0,167.5816,167.7501,167.4229,167.6014,96527.0
2024-10-04 11:30:00,169.05,169.34,168.96,169.28,41461.0,167.6014,167.8889,167.5122,167.8294,41461.0
2024-10-04 11:40:00,169.29,169.36,169.12,169.18,37865.0,167.8394,167.9088,167.6708,167.7303,37865.0
2024-10-04 11:50:00,169.19,169.67,169.18,169.66,113182.0,167.7402,168.2161,167.7303,168.2062,113182.0
2024-10-04 12:00:00,169.66,169.8,169.39,169.4,48862.0,168.2062,168.345,167.9385,167.9484,48862.0
2024-10-04 12:10:00,169.43,169.62,169.38,169.45,59041.0,167.9782,168.1665,167.9286,167.998,59041.0
2024-10-04 12:20:00,169.41,169.57,169.37,169.39,44399.0,167.9583,168.117,167.9187,167.9385,44399.0
2024-10-04 12:30:00,169.38,169.57,169.23,169.44,37945.0,167.9286,168.117,167.7799,167.9881,37945.0
2024-10-04 12:40:00,169.44,169.78,169.22,169.69,54664.0,167.9881,168.3252,167.77,168.2359,54664.0
2024-10-04 12:50:00,169.7,169.77,169.49,169.53,44645.0,168.2458,168.3152,168.0376,168.0773,44645.0
2024-10-04 13:00:00,169.54,169.54,169.22,169.34,24929.0,168.0872,168.0872,167.77,167.8889,24929.0
2024-10-04 13:10:00,169.37,169.54,169.34,169.44,26801.0,167.9187,168.0872,167.8889,167.9881,26801.0
2024-10-04 13:20:00,169.46,169.49,169.3,169.38,39117.0,168.0079,168.0376,167.8493,167.9286,39117.0
2024-10-04 13:30:00,169.4,169.57,169.28,169.56,86052.0,167.9484,168.117,167.8294,168.107,86052.0
2024-10-04 13:40:00,169.58,169.96,169.58,169.77,46201.0,168.1269,168.5036,168.1269,168.3152,46201.0
2024-10-04 13:50:00,169.74,169.91,169.6,169.6,48706.0,168.2855,168.454,168.1467,168.1467,48706.0
2024-10-04 14:00:00,169.63,169.84,169.61,169.79,41208.0,168.1764,168.3846,168.1566,168.3351,41208.0
2024-10-04 14:10:00,169.8,169.83,169.64,169.81,23329.0,168.345,168.3747,168.1864,168.3549,23329.0
2024-10-04 14:20:00,169.84,170.25,169.79,170.05,327914.0,168.3846,168.7911,168.3351,168.5928,327914.0
2024-10-04 14:30:00,170.06,170.31,170.01,170.15,90249.0,168.6028,168.8506,168.5532,168.692,90249.0
2024-10-04 14:40:00,170.13,170.13,169.9,170.1,72535.0,168.6722,168.6722,168.4441,168.6424,72535.0
2024-10-04 14:50:00,170.11,170.3,170.09,170.12,53156.0,168.6523,168.8407,168.6325,168.6622,53156.0
2024-10-04 15:00:00,170.11,170.17,170.03,170.13,51252.0,168.6523,168.7118,168.573,168.6722,51252.0
2024-10-04 15:10:00,170.14,170.38,170.13,170.36,116568.0,168.6821,168.92,168.6722,168.9002,116568.0
2024-10-04 15:20:00,170.37,170.88,170.36,170.61,153747.0,168.9101,169.4157,168.9002,169.148,153747.0
2024-10-04 15:30:00,170.59,170.79,170.47,170.77,146885.0,169.1282,169.3265,169.0092,169.3067,146885.0
2024-10-04 15:40:00,170.76,170.84,170.6,170.78,143341.0,169.2968,169.3761,169.1381,169.3166,143341.0
2024-10-04 15:50:00,170.77,170.9,170.54,170.74,445858.0,169.3067,169.4356,169.0786,169.2769,445858.0
2024-10-07 09:30:00,170.42,171.5,169.78,171.29,309238.0,168.9597,170.0304,168.3252,169.8222,309238.0
2024-10-07 09:40:00,171.16,171.34,170.72,171.08,114808.0,169.6933,169.8718,169.2571,169.614,114808.0
2024-10-07 09:50:00,171.08,171.09,170.73,171.03,59306.0,169.614,169.6239,169.267,169.5644,59306.0
2024-10-07 10:00:00,171.05,171.48,171.0,171.29,91695.0,169.5843,170.0106,169.5347,169.8222,91695.0
2024-10-07 10:10:00,171.3,171.68,171.12,171.68,94816.0,169.8321,170.2089,169.6537,170.2089,94816.0
2024-10-07 10:20:00,171.68,171.71,171.3,171.61,61073.0,170.2089,170.2386,169.8321,170.1395,61073.0
2024-10-07 10:30:00,171.59,171.75,171.44,171.7,80042.0,170.1196,170.2783,169.9709,170.2287,80042.0
2024-10-07 10:40:00,171.71,171.71,171.31,171.68,135160.0,170.2386,170.2386,169.842,170.2089,135160.0
2024-10-07 10:50:00,171.69,171.9,171.68,171.81,90811.0,170.2188,170.427,170.2089,170.3378,90811.0
2024-10-07 11:00:00,171.78,171.83,171.65,171.77,104814.0,170.308,170.3576,170.1791,170.2981,104814.0
2024-10-07 11:10:00,171.77,172.17,171.68,172.09,181143.0,170.2981,170.6947,170.2089,170.6154,181143.0
2024-10-07 11:20:00,172.09,172.27,171.95,172.16,88997.0,170.6154,170.7938,170.4766,170.6848,88997.0
2024-10-07 11:30:00,172.19,172.32,172.15,172.16,78050.0,170.7145,170.8434,170.6748,170.6848,78050.0
2024-10-07 11:40:00,172.18,172.33,171.92,172.11,75380.0,170.7046,170.8533,170.4468,170.6352,75380.0
2024-10-07 11:50:00,172.09,172.25,171.97,171.99,88127.0,170.6154,170.774,170.4964,170.5162,88127.0
2024-10-07 12:00:00,172.0,172.03,171.41,171.47,102390.0,170.5261,170.5559,169.9412,170.0007,102390.0
2024-10-07 12:10:00,171.45,171.73,171.16,171.59,94460.0,169.9808,170.2584,169.6933,170.1196,94460.0
2024-10-07 12:20:00,171.53,171.53,171.24,171.38,68312.0,170.0602,170.0602,169.7726,169.9114,68312.0
2024-10-07 12:30:00,171.38,171.56,171.3,171.38,66267.0,169.9114,170.0899,169.8321,169.9114,66267.0
2024-10-07 12:40:00,171.38,171.61,171.33,171.57,62019.0,169.9114,170.1395,169.8619,170.0998,62019.0
2024-10-07 12:50:00,171.58,171.61,171.35,171.55,39798.0,170.1097,170.1395,169.8817,170.08,39798.0
2024-10-07 13:00:00,171.56,171.68,171.52,171.6,56071.0,170.0899,170.2089,170.0502,170.1296,56071.0
2024-10-07 13:10:00,171.61,171.65,171.13,171.15,84991.0,170.1395,170.1791,169.6636,169.6834,84991.0
2024-10-07 13:20:00,171.15,171.17,170.78,170.78,57786.0,169.6834,169.7032,169.3166,169.3166,57786.0
2024-10-07 13:30:00,170.77,171.1,170.68,171.07,48041.0,169.3067,169.6338,169.2174,169.6041,48041.0
2024-10-07 13:40:00,171.06,171.1,170.88,171.0,45146.0,169.5942,169.6338,169.4157,169.5347,45146.0
2024-10-07 13:50:00,171.0,171.03,170.85,170.98,29228.0,169.5347,169.5644,169.386,169.5149,29228.0
2024-10-07 14:00:00,170.96,170.98,170.71,170.87,33063.0,169.495,169.5149,169.2472,169.4058,33063.0
2024-10-07 14:10:00,170.85,170.88,170.69,170.69,41220.0,169.386,169.4157,169.2274,169.2274,41220.0
2024-10-07 14:20:00,170.72,170.75,170.6,170.65,20692.0,169.2571,169.2868,169.1381,169.1877,20692.0
2024-10-07 14:30:00,170.64,170.64,170.17,170.32,56243.0,169.1778,169.1778,168.7118,168.8605,56243.0
2024-10-07 14:40:00,170.31,170.54,169.79,169.94,89361.0,168.8506,169.0786,168.3351,168.4838,89361.0
2024-10-07 14:50:00,169.93,170.06,169.86,169.9,71129.0,168.4739,168.6028,168.4045,168.4441,71129.0
2024-10-07 15:00:00,169.91,170.4,169.89,170.35,67431.0,168.454,168.9398,168.4342,168.8903,67431.0
2024-10-07 15:10:00,170.37,170.38,170.08,170.16,48775.0,168.9101,168.92,168.6226,168.7019,48775.0
2024-10-07 15:20:00,170.17,170.45,170.17,170.22,80084.0,168.7118,168.9894,168.7118,168.7614,80084.0
2024-10-07 15:30:00,170.22,170.28,169.8,169.96,103364.0,168.7614,168.8209,168.345,168.5036,103364.0
2024-10-07 15:40:00,169.95,169.99,169.59,169.62,85648.0,168.4937,168.5334,168.1368,168.1665,85648.0
2024-10-07 15:50:00,169.59,170.11,169.55,169.95,331756.0,168.1368,168.6523,168.0971,168.4937,331756.0
2024-10-08 09:30:00,170.6,173.25,170.46,170.77,445038.0,169.1381,171.7654,168.9993,169.3067,445038.0
2024-10-08 09:40:00,170.69,172.03,170.44,171.89,170377.0,169.2274,170.5559,168.9795,170.4171,170377.0
2024-10-08 09:50:00,171.85,172.64,171.84,172.22,148458.0,170.3774,171.1606,170.3675,170.7442,148458.0
2024-10-08 10:00:00,172.22,172.39,171.54,171.71,137994.0,170.7442,170.9128,170.0701,170.2386,137994.0
2024-10-08 10:10:00,171.74,172.41,171.7,172.41,100529.0,170.2684,170.9326,170.2287,170.9326,100529.0
2024-10-08 10:20:00,172.43,173.15,172.21,172.94,231724.0,170.9524,171.6663,170.7343,171.4581,231724.0
2024-10-08 10:30:00,172.95,173.0,172.48,172.95,91696.0,171.468,171.5176,171.002,171.468,91696.0
2024-10-08 10:40:00,172.95,173.37,172.78,173.24,167786.0,171.468,171.8844,171.2994,171.7555,167786.0
2024-10-08 10:50:00,173.23,173.24,172.39,172.47,107641.0,171.7456,171.7555,170.9128,170.9921,107641.0
2024-10-08 11:00:00,172.51,172.83,172.48,172.71,47482.0,171.0318,171.349,171.002,171.23,47482.0
2024-10-08 11:10:00,172.72,172.86,172.64,172.82,58840.0,171.24,171.3788,171.1606,171.3391,58840.0
2024-10-08 11:20:00,172.79,172.83,172.56,172.58,70491.0,171.3094,171.349,171.0813,171.1012,70491.0
2024-10-08 11:30:00,172.61,172.78,172.41,172.54,75121.0,171.1309,171.2994,170.9326,171.0615,75121.0
2024-10-08 11:40:00,172.56,172.64,172.34,172.62,51412.0,171.0813,171.1606,170.8632,171.1408,51412.0
2024-10-08 11:50:00,172.62,172.89,172.62,172.85,69148.0,171.1408,171.4085,171.1408,171.3688,69148.0
2024-10-08 12:00:00,172.86,173.06,172.41,172.43,94599.0,171.3788,171.577,170.9326,170.9524,94599.0
2024-10-08 12:10:00,172.43,172.7,172.3,172.66,40381.0,170.9524,171.2201,170.8236,171.1805,40381.0
2024-10-08 12:20:00,172.64,173.09,172.64,173.0,71404.0,171.1606,171.6068,171.1606,171.5176,71404.0
2024-10-08 12:30:00,173.01,173.15,172.89,173.12,60841.0,171.5275,171.6663,171.4085,171.6365,60841.0
2024-10-08 12:40:00,173.11,173.34,173.08,173.14,71527.0,171.6266,171.8546,171.5969,171.6564,71527.0
2024-10-08 12:50:00,173.15,173.31,173.07,173.29,56939.0,171.6663,171.8249,171.587,171.8051,56939.0
2024-10-08 13:00:00,173.29,173.35,172.56,172.56,78730.0,171.8051,171.8646,171.0813,171.0813,78730.0
2024-10-08 13:10:00,172.58,173.08,172.57,172.9,68119.0,171.1012,171.5969,171.0912,171.4184,68119.0
2024-10-08 13:20:00,172.89,172.98,172.71,172.72,70971.0,171.4085,171.4977,171.23,171.24,70971.0
2024-10-08 13:30:00,172.73,172.79,172.46,172.61,67721.0,171.2499,171.3094,170.9822,171.1309,67721.0
2024-10-08 13:40:00,172.59,172.9,172.58,172.83,37277.0,171.1111,171.4184,171.1012,171.349,37277.0
2024-10-08 13:50:00,172.83,173.18,172.82,173.06,61144.0,171.349,171.696,171.3391,171.577,61144.0
2024-10-08 14:00:00,173.09,173.35,173.04,173.33,64420.0,171.6068,171.8646,171.5572,171.8447,64420.0
2024-10-08 14:10:00,173.33,173.54,173.27,173.49,109128.0,171.8447,172.0529,171.7852,172.0034,109128.0
2024-10-08 14:20:00,173.49,173.54,173.28,173.5,89890.0,172.0034,172.0529,171.7952,172.0133,89890.0
2024-10-08 14:30:00,173.49,173.8,173.44,173.75,134597.0,172.0034,172.3107,171.9538,172.2611,134597.0
2024-10-08 14:40:00,173.73,173.97,173.59,173.67,93801.0,172.2413,172.4792,172.1025,172.1818,93801.0
2024-10-08 14:50:00,173.69,173.75,173.51,173.63,77062.0,172.2016,172.2611,172.0232,172.1422,77062.0
2024-10-08 15:00:00,173.65,173.89,173.64,173.69,109478.0,172.162,172.3999,172.1521,172.2016,109478.0
2024-10-08 15:10:00,173.68,173.86,173.56,173.77,91678.0,172.1917,172.3702,172.0728,172.281,91678.0
2024-10-08 15:20:00,173.77,173.93,173.76,173.81,136642.0,172.281,172.4396,172.271,172.3206,136642.0
2024-10-08 15:30:00,173.82,174.42,173.78,174.37,198634.0,172.3305,172.9254,172.2909,172.8758,198634.0
2024-10-08 15:40:00,174.38,174.62,174.2,174.25,367652.0,172.8857,173.1237,172.7073,172.7568,367652.0
2024-10-08 15:50:00,174.22,174.64,174.1,174.41,666517.0,172.7271,173.1435,172.6081,172.9155,666517.0
2024-10-09 09:30:00,174.56,174.96,173.81,174.87,272938.0,173.0642,173.4608,172.3206,173.3715,272938.0
2024-10-09 09:40:00,174.91,175.01,173.91,174.5,276885.0,173.4112,173.5103,172.4198,173.0047,276885.0
2024-10-09 09:50:00,174.52,174.8,174.31,174.51,98903.0,173.0245,173.3021,172.8163,173.0146,98903.0
2024-10-09 10:00:00,174.54,176.04,174.52,175.93,282830.0,173.0444,174.5315,173.0245,174.4225,282830.0
2024-10-09 10:10:00,175.93,176.38,175.72,176.18,156907.0,174.4225,174.8686,174.2143,174.6703,156907.0
2024-10-09 10:20:00,176.17,176.5,176.07,176.19,165435.0,174.6604,174.9876,174.5613,174.6802,165435.0
2024-10-09 10:30:00,176.2,176.33,175.77,176.25,140917.0,174.6901,174.819,174.2638,174.7397,140917.0
2024-10-09 10:40:00,176.25,176.52,175.92,175.95,130561.0,174.7397,175.0074,174.4125,174.4423,130561.0
2024-10-09 10:50:00,175.95,176.22,175.86,176.19,62706.0,174.4423,174.71,174.3531,174.6802,62706.0
2024-10-09 11:00:00,176.17,176.44,176.04,176.06,87285.0,174.6604,174.9281,174.5315,174.5513,87285.0
2024-10-09 11:10:00,176.07,176.13,175.72,175.81,103849.0,174.5613,174.6207,174.2143,174.3035,103849.0
2024-10-09 11:20:00,175.81,176.0,175.65,175.69,79848.0,174.3035,174.4919,174.1449,174.1845,79848.0
2024-10-09 11:30:00,175.66,176.44,175.55,176.25,150690.0,174.1548,174.9281,174.0457,174.7397,150690.0
2024-10-09 11:40:00,176.25,176.77,176.25,176.71,99146.0,174.7397,175.2553,174.7397,175.1958,99146.0
2024-10-09 11:50:00,176.74,177.04,176.74,176.83,62258.0,175.2255,175.5229,175.2255,175.3147,62258.0
2024-10-09 12:00:00,176.86,176.95,176.6,176.92,72047.0,175.3445,175.4337,175.0867,175.404,72047.0
2024-10-09 12:10:00,176.97,176.99,176.71,176.75,64312.0,175.4535,175.4734,175.1958,175.2354,64312.0
2024-10-09 12:20:00,176.72,176.96,176.7,176.92,69647.0,175.2057,175.4436,175.1859,175.404,69647.0
2024-10-09 12:30:00,176.92,177.19,176.82,177.14,83235.0,175.404,175.6717,175.3048,175.6221,83235.0
2024-10-09 12:40:00,177.13,177.37,176.95,177.11,137599.0,175.6122,175.8501,175.4337,175.5923,137599.0
2024-10-09 12:50:00,177.08,177.44,177.03,177.44,111128.0,175.5626,175.9195,175.513,175.9195,111128.0
2024-10-09 13:00:00,177.44,177.44,177.1,177.15,67040.0,175.9195,175.9195,175.5824,175.632,67040.0
2024-10-09 13:10:00,177.14,177.44,177.12,177.36,65713.0,175.6221,175.9195,175.6023,175.8402,65713.0
2024-10-09 13:20:00,177.35,177.83,177.31,177.68,81973.0,175.8303,176.3062,175.7906,176.1575,81973.0
2024-10-09 13:30:00,177.68,177.73,177.4,177.71,66317.0,176.1575,176.207,175.8799,176.1872,66317.0
2024-10-09 13:40:00,177.68,177.7,177.24,177.31,125013.0,176.1575,176.1773,175.7212,175.7906,125013.0
2024-10-09 13:50:00,177.29,177.57,177.21,177.47,147092.0,175.7708,176.0484,175.6915,175.9493,147092.0
2024-10-09 14:00:00,177.45,177.78,177.42,177.52,83511.0,175.9294,176.2566,175.8997,175.9988,83511.0
2024-10-09 14:10:00,177.52,177.84,177.48,177.52,67489.0,175.9988,176.3161,175.9592,175.9988,67489.0
2024-10-09 14:20:00,177.47,177.74,177.25,177.68,217436.0,175.9493,176.2169,175.7311,176.1575,217436.0
2024-10-09 14:30:00,177.67,177.85,177.6,177.77,97136.0,176.1475,176.326,176.0781,176.2467,97136.0
2024-10-09 14:40:00,177.76,177.93,177.69,177.92,83875.0,176.2368,176.4053,176.1674,176.3954,83875.0
2024-10-09 14:50:00,177.91,177.98,177.55,177.69,60386.0,176.3855,176.4549,176.0286,176.1674,60386.0
2024-10-09 15:00:00,177.67,177.81,177.57,177.78,69478.0,176.1475,176.2863,176.0484,176.2566,69478.0
2024-10-09 15:10:00,177.78,178.01,177.7,177.93,102534.0,176.2566,176.4846,176.1773,176.4053,102534.0
2024-10-09 15:20:00,177.94,178.2,177.93,178.16,67629.0,176.4152,176.673,176.4053,176.6333,67629.0
2024-10-09 15:30:00,178.14,178.45,178.1,178.32,128479.0,176.6135,176.9209,176.5739,176.792,128479.0
2024-10-09 15:40:00,178.31,178.47,178.03,178.24,212282.0,176.7821,176.9407,176.5045,176.7127,212282.0
2024-10-09 15:50:00,178.24,178.61,178.1,178.19,508333.0,176.7127,177.0795,176.5739,176.6631,508333.0
2024-10-10 09:30:00,177.65,178.3,175.77,176.48,400652.0,176.5294,177.1752,174.6612,175.3667,400652.0
2024-10-10 09:40:00,176.54,176.55,175.6,175.8,142955.0,175.4264,175.4363,174.4923,174.691,142955.0
2024-10-10 09:50:00,175.75,176.23,175.57,175.92,118166.0,174.6413,175.1183,174.4625,174.8103,118166.0
2024-10-10 10:00:00,175.92,176.24,175.65,175.91,81259.0,174.8103,175.1282,174.542,174.8003,81259.0
2024-10-10 10:10:00,175.9,176.2,175.58,175.59,106378.0,174.7904,175.0885,174.4724,174.4823,106378.0
2024-10-10 10:20:00,175.58,175.59,174.6,174.99,188415.0,174.4724,174.4823,173.4986,173.8861,188415.0
2024-10-10 10:30:00,175.06,175.39,174.33,174.36,137682.0,173.9557,174.2836,173.2303,173.2601,137682.0
2024-10-10 10:40:00,174.33,175.45,174.18,175.4,161203.0,173.2303,174.3432,173.0812,174.2935,161203.0
2024-10-10 10:50:00,175.33,175.47,175.14,175.31,80809.0,174.224,174.3631,174.0352,174.2041,80809.0
2024-10-10 11:00:00,175.33,175.53,175.05,175.27,87648.0,174.224,174.4227,173.9458,174.1644,87648.0
2024-10-10 11:10:00,175.3,175.82,175.28,175.7,106230.0,174.1942,174.7109,174.1743,174.5917,106230.0
2024-10-10 11:20:00,175.72,175.76,175.37,175.52,68366.0,174.6115,174.6513,174.2637,174.4128,68366.0
2024-10-10 11:30:00,175.55,175.7,174.88,175.22,112323.0,174.4426,174.5917,173.7768,174.1147,112323.0
2024-10-10 11:40:00,175.16,175.34,174.93,175.3,88585.0,174.0551,174.2339,173.8265,174.1942,88585.0
2024-10-10 11:50:00,175.34,175.83,175.27,175.75,72304.0,174.2339,174.7208,174.1644,174.6413,72304.0
2024-10-10 12:00:00,175.71,175.86,175.62,175.85,79131.0,174.6016,174.7506,174.5122,174.7407,79131.0
2024-10-10 12:10:00,175.86,176.21,175.86,176.16,85182.0,174.7506,175.0984,174.7506,175.0487,85182.0
2024-10-10 12:20:00,176.18,176.31,175.86,175.99,81351.0,175.0686,175.1978,174.7506,174.8798,81351.0
2024-10-10 12:30:00,175.98,176.12,175.58,176.08,96870.0,174.8699,175.009,174.4724,174.9693,96870.0
2024-10-10 12:40:00,176.08,176.11,175.74,176.06,92873.0,174.9693,174.9991,174.6314,174.9494,92873.0
2024-10-10 12:50:00,176.05,176.06,175.67,175.71,99541.0,174.9394,174.9494,174.5618,174.6016,99541.0
2024-10-10 13:00:00,175.71,175.87,175.38,175.73,74316.0,174.6016,174.7606,174.2737,174.6215,74316.0
2024-10-10 13:10:00,175.76,175.76,175.56,175.61,38891.0,174.6513,174.6513,174.4525,174.5022,38891.0
2024-10-10 13:20:00,175.63,176.02,175.61,175.65,50072.0,174.5221,174.9096,174.5022,174.542,50072.0
2024-10-10 13:30:00,175.65,175.78,175.36,175.42,58312.0,174.542,174.6711,174.2538,174.3134,58312.0
2024-10-10 13:40:00,175.42,175.58,175.26,175.31,41211.0,174.3134,174.4724,174.1544,174.2041,41211.0
2024-10-10 13:50:00,175.31,175.62,175.13,175.61,59336.0,174.2041,174.5122,174.0252,174.5022,59336.0
2024-10-10 14:00:00,175.61,175.61,175.34,175.34,80323.0,174.5022,174.5022,174.2339,174.2339,80323.0
2024-10-10 14:10:00,175.37,175.59,175.21,175.59,111035.0,174.2637,174.4823,174.1047,174.4823,111035.0
2024-10-10 14:20:00,175.55,175.55,175.1,175.17,64706.0,174.4426,174.4426,173.9954,174.065,64706.0
2024-10-10 14:30:00,175.18,175.22,174.48,174.88,141839.0,174.0749,174.1147,173.3793,173.7768,141839.0
2024-10-10 14:40:00,174.86,175.0,174.71,174.78,60008.0,173.7569,173.8961,173.6079,173.6775,60008.0
2024-10-10 14:50:00,174.77,174.8,174.55,174.7,107708.0,173.6675,173.6973,173.4489,173.598,107708.0
2024-10-10 15:00:00,174.69,174.75,174.41,174.55,77392.0,173.588,173.6476,173.3098,173.4489,77392.0
2024-10-10 15:10:00,174.56,174.69,174.38,174.55,82181.0,173.4588,173.588,173.28,173.4489,82181.0
2024-10-10 15:20:00,174.56,174.66,174.36,174.57,129836.0,173.4588,173.5582,173.2601,173.4688,129836.0
2024-10-10 15:30:00,174.56,175.1,174.5,175.06,125403.0,173.4588,173.9954,173.3992,173.9557,125403.0
2024-10-10 15:40:00,175.06,175.36,174.88,175.32,98605.0,173.9557,174.2538,173.7768,174.214,98605.0
2024-10-10 15:50:00,175.32,175.84,175.31,175.5,361562.0,174.214,174.7308,174.2041,174.3929,361562.0
2024-10-11 09:30:00,175.5,177.0,175.42,176.8,224489.0,174.3929,175.8835,174.3134,175.6847,224489.0
2024-10-11 09:40:00,176.74,176.96,176.24,176.25,128640.0,175.6251,175.8437,175.1282,175.1382,128640.0
2024-10-11 09:50:00,176.2,176.54,175.95,176.5,59729.0,175.0885,175.4264,174.8401,175.3866,59729.0
2024-10-11 10:00:00,176.42,176.5,176.14,176.28,132198.0,175.3071,175.3866,175.0289,175.168,132198.0
2024-10-11 10:10:00,176.28,176.66,176.21,176.45,87437.0,175.168,175.5456,175.0984,175.3369,87437.0
2024-10-11 10:20:00,176.45,176.71,176.23,176.65,127589.0,175.3369,175.5953,175.1183,175.5357,127589.0
2024-10-11 10:30:00,176.65,176.84,176.37,176.42,85218.0,175.5357,175.7245,175.2574,175.3071,85218.0
2024-10-11 10:40:00,176.44,176.63,175.61,175.76,256012.0,175.327,175.5158,174.5022,174.6513,256012.0
2024-10-11 10:50:00,175.73,175.86,175.45,175.71,136007.0,174.6215,174.7506,174.3432,174.6016,136007.0
2024-10-11 11:00:00,175.71,176.08,175.65,176.06,82795.0,174.6016,174.9693,174.542,174.9494,82795.0
2024-10-11 11:10:00,176.02,176.44,176.02,176.13,62545.0,174.9096,175.327,174.9096,175.0189,62545.0
2024-10-11 11:20:00,176.11,176.14,175.84,175.92,71288.0,174.9991,175.0289,174.7308,174.8103,71288.0
2024-10-11 11:30:00,175.93,176.11,175.73,175.95,77504.0,174.8202,174.9991,174.6215,174.8401,77504.0
2024-10-11 11:40:00,175.94,176.23,175.94,176.0,49987.0,174.8301,175.1183,174.8301,174.8898,49987.0
2024-10-11 11:50:00,175.97,175.98,175.14,175.64,196279.0,174.8599,174.8699,174.0352,174.532,196279.0
2024-10-11 12:00:00,175.65,175.81,175.3,175.3,147868.0,174.542,174.701,174.1942,174.1942,147868.0
2024-10-11 12:10:00,175.3,175.34,174.93,175.03,95699.0,174.1942,174.2339,173.8265,173.9259,95699.0
2024-10-11 12:20:00,175.06,175.11,174.63,174.76,55707.0,173.9557,174.0054,173.5284,173.6576,55707.0
2024-10-11 12:30:00,174.76,174.97,174.59,174.69,70588.0,173.6576,173.8663,173.4887,173.588,70588.0
2024-10-11 12:40:00,174.68,174.79,174.58,174.65,95522.0,173.5781,173.6874,173.4787,173.5483,95522.0
2024-10-11 12:50:00,174.66,174.84,174.4,174.82,111018.0,173.5582,173.7371,173.2999,173.7172,111018.0
2024-10-11 13:00:00,174.84,174.96,174.59,174.64,66978.0,173.7371,173.8563,173.4887,173.5383,66978.0
2024-10-11 13:10:00,174.67,174.77,174.52,174.53,40510.0,173.5681,173.6675,173.4191,173.429,40510.0
2024-10-11 13:20:00,174.55,174.76,174.55,174.68,31245.0,173.4489,173.6576,173.4489,173.5781,31245.0
2024-10-11 13:30:00,174.68,174.92,174.63,174.92,72898.0,173.5781,173.8166,173.5284,173.8166,72898.0
2024-10-11 13:40:00,174.92,175.18,174.79,174.88,39495.0,173.8166,174.0749,173.6874,173.7768,39495.0
2024-10-11 13:50:00,174.87,175.18,174.85,175.13,30394.0,173.7669,174.0749,173.747,174.0252,30394.0
2024-10-11 14:00:00,175.12,175.13,174.98,175.11,37169.0,174.0153,174.0252,173.8762,174.0054,37169.0
2024-10-11 14:10:00,175.11,175.23,175.01,175.18,33008.0,174.0054,174.1246,173.906,174.0749,33008.0
2024-10-11 14:20:00,175.19,175.2,174.98,175.2,45449.0,174.0849,174.0948,173.8762,174.0948,45449.0
2024-10-11 14:30:00,175.18,175.32,175.12,175.26,37112.0,174.0749,174.214,174.0153,174.1544,37112.0
2024-10-11 14:40:00,175.25,175.26,175.13,175.2,39193.0,174.1445,174.1544,174.0252,174.0948,39193.0
2024-10-11 14:50:00,175.19,175.57,175.16,175.56,52358.0,174.0849,174.4625,174.0551,174.4525,52358.0
2024-10-11 15:00:00,175.56,175.82,175.54,175.77,43199.0,174.4525,174.7109,174.4327,174.6612,43199.0
2024-10-11 15:10:00,175.75,175.97,175.7,175.8,78546.0,174.6413,174.8599,174.5917,174.691,78546.0
2024-10-11 15:20:00,175.81,175.99,175.76,175.93,75503.0,174.701,174.8798,174.6513,174.8202,75503.0
2024-10-11 15:30:00,175.93,176.06,175.8,176.02,87780.0,174.8202,174.9494,174.691,174.9096,87780.0
2024-10-11 15:40:00,176.01,176.09,175.65,175.8,93049.0,174.8997,174.9792,174.542,174.691,93049.0
2024-10-11 15:50:00,175.83,176.09,175.6,175.75,285007.0,174.7208,174.9792,174.4923,174.6413,285007.0
2024-10-14 09:30:00,176.55,177.22,175.5,177.03,249201.0,175.4363,176.1021,174.3929,175.9133,249201.0
2024-10-14 09:40:00,177.02,177.12,176.45,176.72,115976.0,175.9033,176.0027,175.3369,175.6052,115976.0
2024-10-14 09:50:00,176.76,176.91,176.44,176.84,115262.0,175.645,175.794,175.327,175.7245,115262.0
2024-10-14 10:00:00,176.84,176.92,176.14,176.2,76175.0,175.7245,175.804,175.0289,175.0885,76175.0
2024-10-14 10:10:00,176.25,176.25,175.75,175.96,82688.0,175.1382,175.1382,174.6413,174.85,82688.0
2024-10-14 10:20:00,175.94,176.12,175.71,175.91,63123.0,174.8301,175.009,174.6016,174.8003,63123.0
2024-10-14 10:30:00,175.89,176.3,175.69,175.96,52812.0,174.7805,175.1879,174.5817,174.85,52812.0
2024-10-14 10:40:00,175.96,176.32,175.96,176.03,47898.0,174.85,175.2077,174.85,174.9196,47898.0
2024-10-14 10:50:00,176.05,176.32,175.81,175.84,52213.0,174.9394,175.2077,174.701,174.7308,52213.0
2024-10-14 11:00:00,175.83,176.02,175.6,176.02,45708.0,174.7208,174.9096,174.4923,174.9096,45708.0
2024-10-14 11:10:00,176.0,176.36,175.96,176.24,41815.0,174.8898,175.2475,174.85,175.1282,41815.0
2024-10-14 11:20:00,176.24,176.33,176.14,176.2,31672.0,175.1282,175.2177,175.0289,175.0885,31672.0
2024-10-14 11:30:00,176.17,176.34,176.05,176.27,39358.0,175.0587,175.2276,174.9394,175.1581,39358.0
2024-10-14 11:40:00,176.27,176.34,176.19,176.25,32304.0,175.1581,175.2276,175.0786,175.1382,32304.0
2024-10-14 11:50:00,176.26,176.35,176.12,176.15,33492.0,175.1481,175.2376,175.009,175.0388,33492.0
2024-10-14 12:00:00,176.14,176.41,176.12,176.24,28225.0,175.0289,175.2972,175.009,175.1282,28225.0
2024-10-14 12:10:00,176.24,176.26,176.06,176.16,31285.0,175.1282,175.1481,174.9494,175.0487,31285.0
2024-10-14 12:20:00,176.16,176.32,176.13,176.29,22334.0,175.0487,175.2077,175.0189,175.1779,22334.0
2024-10-14 12:30:00,176.31,176.44,176.21,176.36,39400.0,175.1978,175.327,175.0984,175.2475,39400.0
2024-10-14 12:40:00,176.36,176.37,176.25,176.32,25068.0,175.2475,175.2574,175.1382,175.2077,25068.0
2024-10-14 12:50:00,176.31,176.44,176.24,176.28,18066.0,175.1978,175.327,175.1282,175.168,18066.0
2024-10-14 13:00:00,176.3,176.47,176.28,176.31,22029.0,175.1879,175.3568,175.168,175.1978,22029.0
2024-10-14 13:10:00,176.31,176.33,176.16,176.19,33223.0,175.1978,175.2177,175.0487,175.0786,33223.0
2024-10-14 13:20:00,176.19,176.37,176.14,176.35,34562.0,175.0786,175.2574,175.0289,175.2376,34562.0
2024-10-14 13:30:00,176.37,176.38,176.18,176.37,31576.0,175.2574,175.2674,175.0686,175.2574,31576.0
2024-10-14 13:40:00,176.38,176.43,176.31,176.35,19576.0,175.2674,175.317,175.1978,175.2376,19576.0
2024-10-14 13:50:00,176.37,176.45,176.29,176.31,23409.0,175.2574,175.3369,175.1779,175.1978,23409.0
2024-10-14 14:00:00,176.29,176.33,176.17,176.19,43917.0,175.1779,175.2177,175.0587,175.0786,43917.0
2024-10-14 14:10:00,176.2,176.22,176.04,176.14,38106.0,175.0885,175.1084,174.9295,175.0289,38106.0
2024-10-14 14:20:00,176.17,176.23,176.02,176.07,35487.0,175.0587,175.1183,174.9096,174.9593,35487.0
2024-10-14 14:30:00,176.06,176.27,176.04,176.23,40639.0,174.9494,175.1581,174.9295,175.1183,40639.0
2024-10-14 14:40:00,176.22,176.43,176.14,176.33,41077.0,175.1084,175.317,175.0289,175.2177,41077.0
2024-10-14 14:50:00,176.31,176.34,176.21,176.25,30557.0,175.1978,175.2276,175.0984,175.1382,30557.0
2024-10-14 15:00:00,176.23,176.34,176.21,176.26,54007.0,175.1183,175.2276,175.0984,175.1481,54007.0
2024-10-14 15:10:00,176.27,176.41,176.25,176.34,32938.0,175.1581,175.2972,175.1382,175.2276,32938.0
2024-10-14 15:20:00,176.34,176.4,176.24,176.3,36599.0,175.2276,175.2872,175.1282,175.1879,36599.0
2024-10-14 15:30:00,176.31,176.36,176.23,176.28,47008.0,175.1978,175.2475,175.1183,175.168,47008.0
2024-10-14 15:40:00,176.27,176.81,176.27,176.81,50635.0,175.1581,175.6946,175.1581,175.6946,50635.0
2024-10-14 15:50:00,176.81,176.86,176.1,176.23,296653.0,175.6946,175.7443,174.9891,175.1183,296653.0
2024-10-15 09:30:00,176.94,178.22,176.0,177.31,315084.0,175.8238,177.0958,174.8898,176.1915,315084.0
2024-10-15 09:40:00,177.35,177.41,176.67,176.67,80892.0,176.2312,176.2909,175.5555,175.5555,80892.0
2024-10-15 09:50:00,176.66,176.73,176.15,176.4,97971.0,175.5456,175.6152,175.0388,175.2872,97971.0
2024-10-15 10:00:00,176.32,176.37,175.37,175.53,162171.0,175.2077,175.2574,174.2637,174.4227,162171.0
2024-10-15 10:10:00,175.49,175.84,174.94,175.1,114455.0,174.383,174.7308,173.8364,173.9954,114455.0
2024-10-15 10:20:00,175.11,175.21,174.68,174.94,113170.0,174.0054,174.1047,173.5781,173.8364,113170.0
2024-10-15 10:30:00,174.9,174.91,174.34,174.45,163771.0,173.7967,173.8066,173.2402,173.3495,163771.0
2024-10-15 10:40:00,174.44,175.08,174.25,175.05,111502.0,173.3396,173.9756,173.1508,173.9458,111502.0
2024-10-15 10:50:00,175.04,175.17,174.31,174.33,73431.0,173.9358,174.065,173.2104,173.2303,73431.0
2024-10-15 11:00:00,174.3,174.52,174.16,174.23,118927.0,173.2005,173.4191,173.0614,173.1309,118927.0
2024-10-15 11:10:00,174.25,174.68,174.19,174.4,60490.0,173.1508,173.5781,173.0912,173.2999,60490.0
2024-10-15 11:20:00,174.42,174.55,174.07,174.25,54510.0,173.3197,173.4489,172.9719,173.1508,54510.0
2024-10-15 11:30:00,174.27,174.47,174.18,174.32,61818.0,173.1707,173.3694,173.0812,173.2204,61818.0
2024-10-15 11:40:00,174.31,174.51,174.24,174.44,51191.0,173.2104,173.4092,173.1409,173.3396,51191.0
2024-10-15 11:50:00,174.44,174.67,174.43,174.46,40162.0,173.3396,173.5681,173.3297,173.3595,40162.0
2024-10-15 12:00:00,174.49,174.8,174.45,174.77,50573.0,173.3893,173.6973,173.3495,173.6675,50573.0
2024-10-15 12:10:00,174.79,174.92,174.7,174.89,46141.0,173.6874,173.8166,173.598,173.7868,46141.0
2024-10-15 12:20:00,174.88,174.88,174.57,174.6,41567.0,173.7768,173.7768,173.4688,173.4986,41567.0
2024-10-15 12:30:00,174.6,174.92,174.51,174.63,47845.0,173.4986,173.8166,173.4092,173.5284,47845.0
2024-10-15 12:40:00,174.62,174.66,174.39,174.49,49265.0,173.5185,173.5582,173.2899,173.3893,49265.0
2024-10-15 12:50:00,174.48,174.63,174.45,174.55,35465.0,173.3793,173.5284,173.3495,173.4489,35465.0
2024-10-15 13:00:00,174.55,174.66,174.49,174.62,40106.0,173.4489,173.5582,173.3893,173.5185,40106.0
2024-10-15 13:10:00,174.6,174.79,174.45,174.7,32182.0,173.4986,173.6874,173.3495,173.598,32182.0
2024-10-15 13:20:00,174.74,174.79,174.55,174.66,30218.0,173.6377,173.6874,173.4489,173.5582,30218.0
2024-10-15 13:30:00,174.64,174.88,174.62,174.84,33101.0,173.5383,173.7768,173.5185,173.7371,33101.0
2024-10-15 13:40:00,174.83,175.29,174.82,175.15,50710.0,173.7271,174.1842,173.7172,174.0451,50710.0
2024-10-15 13:50:00,175.16,175.23,175.02,175.14,53551.0,174.0551,174.1246,173.9159,174.0352,53551.0
2024-10-15 14:00:00,175.15,175.29,175.04,175.13,32957.0,174.0451,174.1842,173.9358,174.0252,32957.0
2024-10-15 14:10:00,175.15,175.15,174.83,174.97,30299.0,174.0451,174.0451,173.7271,173.8663,30299.0
2024-10-15 14:20:00,174.96,175.23,174.86,175.06,56708.0,173.8563,174.1246,173.7569,173.9557,56708.0
2024-10-15 14:30:00,175.05,175.16,174.89,175.15,41802.0,173.9458,174.0551,173.7868,174.0451,41802.0
2024-10-15 14:40:00,175.15,175.17,174.75,174.79,46187.0,174.0451,174.065,173.6476,173.6874,46187.0
2024-10-15 14:50:00,174.78,174.92,174.76,174.83,38495.0,173.6775,173.8166,173.6576,173.7271,38495.0
2024-10-15 15:00:00,174.83,174.83,174.47,174.53,80170.0,173.7271,173.7271,173.3694,173.429,80170.0
2024-10-15 15:10:00,174.52,174.57,174.34,174.37,72674.0,173.4191,173.4688,173.2402,173.27,72674.0
2024-10-15 15:20:00,174.35,174.43,174.11,174.13,96494.0,173.2502,173.3297,173.0117,173.0316,96494.0
2024-10-15 15:30:00,174.12,174.21,173.75,173.97,152707.0,173.0216,173.1111,172.654,172.8726,152707.0
2024-10-15 15:40:00,173.98,174.24,173.98,174.24,95000.0,172.8825,173.1409,172.8825,173.1409,95000.0
2024-10-15 15:50:00,174.29,174.53,174.01,174.1,382223.0,173.1905,173.429,172.9123,173.0017,382223.0
2024-10-16 09:30:00,173.5,173.5,172.42,173.24,190677.0,172.4055,172.4055,171.3323,172.1472,190677.0
2024-10-16 09:40:00,173.25,173.38,172.42,172.54,113861.0,172.1571,172.2863,171.3323,171.4516,113861.0
2024-10-16 09:50:00,172.5,172.66,171.81,172.18,124154.0,171.4118,171.5708,170.7262,171.0939,124154.0
2024-10-16 10:00:00,172.16,172.43,171.8,171.88,109968.0,171.074,171.3423,170.7163,170.7957,109968.0
2024-10-16 10:10:00,171.9,172.22,171.64,171.74,142770.0,170.8156,171.1336,170.5573,170.6566,142770.0
2024-10-16 10:20:00,171.82,172.84,171.81,172.44,64442.0,170.7361,171.7497,170.7262,171.3522,64442.0
2024-10-16 10:30:00,172.46,172.66,171.96,172.0,69762.0,171.3721,171.5708,170.8752,170.915,69762.0
2024-10-16 10:40:00,172.04,172.13,171.71,171.96,109969.0,170.9547,171.0442,170.6268,170.8752,109969.0
2024-10-16 10:50:00,171.99,172.29,171.89,171.89,37664.0,170.9051,171.2032,170.8057,170.8057,37664.0
2024-10-16 11:00:00,171.9,172.3,171.8,172.2,54350.0,170.8156,171.2131,170.7163,171.1137,54350.0
2024-10-16 11:10:00,172.21,172.51,172.18,172.36,54680.0,171.1237,171.4218,171.0939,171.2727,54680.0
2024-10-16 11:20:00,172.36,172.51,172.14,172.45,40960.0,171.2727,171.4218,171.0541,171.3622,40960.0
2024-10-16 11:30:00,172.5,172.53,172.28,172.47,45382.0,171.4118,171.4416,171.1932,171.382,45382.0
2024-10-16 11:40:00,172.47,172.48,172.13,172.22,33756.0,171.382,171.392,171.0442,171.1336,33756.0
2024-10-16 11:50:00,172.24,172.48,172.18,172.22,41253.0,171.1535,171.392,171.0939,171.1336,41253.0
2024-10-16 12:00:00,172.22,172.7,172.17,172.55,81584.0,171.1336,171.6106,171.0839,171.4615,81584.0
2024-10-16 12:10:00,172.55,172.62,172.34,172.43,37308.0,171.4615,171.5311,171.2528,171.3423,37308.0
2024-10-16 12:20:00,172.43,172.6,172.41,172.52,30177.0,171.3423,171.5112,171.3224,171.4317,30177.0
2024-10-16 12:30:00,172.54,172.87,172.51,172.75,35455.0,171.4516,171.7795,171.4218,171.6603,35455.0
2024-10-16 12:40:00,172.77,172.78,172.51,172.59,31705.0,171.6801,171.6901,171.4218,171.5013,31705.0
2024-10-16 12:50:00,172.61,173.0,172.59,172.86,34842.0,171.5211,171.9087,171.5013,171.7696,34842.0
2024-10-16 13:00:00,172.88,173.21,172.87,173.11,31495.0,171.7894,172.1174,171.7795,172.018,31495.0
2024-10-16 13:10:00,173.12,173.31,172.93,173.13,159856.0,172.0279,172.2167,171.8391,172.0379,159856.0
2024-10-16 13:20:00,173.16,173.59,173.16,173.42,48672.0,172.0677,172.495,172.0677,172.326,48672.0
2024-10-16 13:30:00,173.42,174.23,173.41,174.06,106912.0,172.326,173.1309,172.3161,172.962,106912.0
2024-10-16 13:40:00,174.08,174.2,173.9,174.08,81944.0,172.9819,173.1011,172.803,172.9819,81944.0
2024-10-16 13:50:00,174.08,174.26,174.08,174.13,49687.0,172.9819,173.1607,172.9819,173.0316,49687.0
2024-10-16 14:00:00,174.11,174.2,173.97,174.03,50520.0,173.0117,173.1011,172.8726,172.9322,50520.0
2024-10-16 14:10:00,174.04,174.28,173.93,174.12,46597.0,172.9421,173.1806,172.8328,173.0216,46597.0
2024-10-16 14:20:00,174.12,174.47,174.03,174.43,50487.0,173.0216,173.3694,172.9322,173.3297,50487.0
2024-10-16 14:30:00,174.41,174.57,174.16,174.18,50731.0,173.3098,173.4688,173.0614,173.0812,50731.0
2024-10-16 14:40:00,174.18,174.92,174.11,174.82,92707.0,173.0812,173.8166,173.0117,173.7172,92707.0
2024-10-16 14:50:00,174.84,174.85,174.56,174.58,97766.0,173.7371,173.747,173.4588,173.4787,97766.0
2024-10-16 15:00:00,174.57,174.72,174.52,174.67,87789.0,173.4688,173.6178,173.4191,173.5681,87789.0
2024-10-16 15:10:00,174.68,174.84,174.51,174.78,65783.0,173.5781,173.7371,173.4092,173.6775,65783.0
2024-10-16 15:20:00,174.8,174.85,174.5,174.53,89435.0,173.6973,173.747,173.3992,173.429,89435.0
2024-10-16 15:30:00,174.53,174.6,174.31,174.55,71928.0,173.429,173.4986,173.2104,173.4489,71928.0
2024-10-16 15:40:00,174.56,174.68,174.37,174.53,137505.0,173.4588,173.5781,173.27,173.429,137505.0
2024-10-16 15:50:00,174.55,174.84,174.49,174.76,282963.0,173.4489,173.7371,173.3893,173.6576,282963.0
2024-10-17 09:30:00,177.5,177.66,176.3,176.45,336461.0,176.3803,176.5393,175.1879,175.3369,336461.0
2024-10-17 09:40:00,176.41,176.88,176.17,176.49,117216.0,175.2972,175.7642,175.0587,175.3767,117216.0
2024-10-17 09:50:00,176.52,176.8,176.1,176.14,130825.0,175.4065,175.6847,174.9891,175.0289,130825.0
2024-10-17 10:00:00,176.25,176.55,175.97,176.07,129027.0,175.1382,175.4363,174.8599,174.9593,129027.0
2024-10-17 10:10:00,176.07,177.02,176.06,176.94,102495.0,174.9593,175.9033,174.9494,175.8238,102495.0
2024-10-17 10:20:00,176.91,177.18,176.86,176.95,100389.0,175.794,176.0623,175.7443,175.8338,100389.0
2024-10-17 10:30:00,176.94,177.19,176.74,176.94,95029.0,175.8238,176.0723,175.6251,175.8238,95029.0
2024-10-17 10:40:00,176.91,177.28,176.73,176.79,88483.0,175.794,176.1617,175.6152,175.6748,88483.0
2024-10-17 10:50:00,176.76,176.84,176.57,176.81,44305.0,175.645,175.7245,175.4562,175.6946,44305.0
2024-10-17 11:00:00,176.83,177.2,176.62,177.11,106544.0,175.7145,176.0822,175.5058,175.9928,106544.0
2024-10-17 11:10:00,177.11,177.44,177.07,177.36,118959.0,175.9928,176.3207,175.953,176.2412,118959.0
2024-10-17 11:20:00,177.35,177.61,177.07,177.58,77594.0,176.2312,176.4896,175.953,176.4598,77594.0
2024-10-17 11:30:00,177.63,177.75,177.18,177.3,96696.0,176.5095,176.6287,176.0623,176.1816,96696.0
2024-10-17 11:40:00,177.28,177.37,177.08,177.27,60978.0,176.1617,176.2511,175.9629,176.1517,60978.0
2024-10-17 11:50:00,177.28,177.55,177.28,177.53,85058.0,176.1617,176.43,176.1617,176.4101,85058.0
2024-10-17 12:00:00,177.53,177.57,177.17,177.29,58219.0,176.4101,176.4499,176.0524,176.1716,58219.0
2024-10-17 12:10:00,177.29,177.55,177.25,177.51,46360.0,176.1716,176.43,176.1319,176.3902,46360.0
2024-10-17 12:20:00,177.5,177.58,177.39,177.43,46459.0,176.3803,176.4598,176.271,176.3107,46459.0
2024-10-17 12:30:00,177.44,177.45,177.13,177.35,51006.0,176.3207,176.3306,176.0126,176.2312,51006.0
2024-10-17 12:40:00,177.36,177.4,177.15,177.27,34690.0,176.2412,176.2809,176.0325,176.1517,34690.0
2024-10-17 12:50:00,177.3,177.37,177.27,177.37,59838.0,176.1816,176.2511,176.1517,176.2511,59838.0
2024-10-17 13:00:00,177.37,177.46,177.09,177.14,59622.0,176.2511,176.3405,175.9729,176.0226,59622.0
2024-10-17 13:10:00,177.14,177.21,176.99,177.04,45063.0,176.0226,176.0921,175.8735,175.9232,45063.0
2024-10-17 13:20:00,177.04,177.13,176.88,176.9,72026.0,175.9232,176.0126,175.7642,175.7841,72026.0
2024-10-17 13:30:00,176.9,177.07,176.85,176.91,72059.0,175.7841,175.953,175.7344,175.794,72059.0
2024-10-17 13:40:00,176.9,177.09,176.9,176.94,38348.0,175.7841,175.9729,175.7841,175.8238,38348.0
2024-10-17 13:50:00,176.94,176.94,176.47,176.78,145637.0,175.8238,175.8238,175.3568,175.6648,145637.0
2024-10-17 14:00:00,176.78,176.78,176.14,176.17,68772.0,175.6648,175.6648,175.0289,175.0587,68772.0
2024-10-17 14:10:00,176.16,176.19,175.66,175.69,54354.0,175.0487,175.0786,174.5519,174.5817,54354.0
2024-10-17 14:20:00,175.69,175.84,175.65,175.67,89911.0,174.5817,174.7308,174.542,174.5618,89911.0
2024-10-17 14:30:00,175.67,175.84,175.57,175.68,79542.0,174.5618,174.7308,174.4625,174.5718,79542.0
2024-10-17 14:40:00,175.69,175.77,175.52,175.62,42532.0,174.5817,174.6612,174.4128,174.5122,42532.0
2024-10-17 14:50:00,175.63,175.78,175.62,175.78,40194.0,174.5221,174.6711,174.5122,174.6711,40194.0
2024-10-17 15:00:00,175.79,175.79,175.62,175.7,65104.0,174.6811,174.6811,174.5122,174.5917,65104.0
2024-10-17 15:10:00,175.73,175.78,175.56,175.56,46874.0,174.6215,174.6711,174.4525,174.4525,46874.0
2024-10-17 15:20:00,175.57,175.57,175.33,175.37,57921.0,174.4625,174.4625,174.224,174.2637,57921.0
2024-10-17 15:30:00,175.38,175.45,175.16,175.16,56042.0,174.2737,174.3432,174.0551,174.0551,56042.0
2024-10-17 15:40:00,175.14,175.54,175.14,175.38,61623.0,174.0352,174.4327,174.0352,174.2737,61623.0
2024-10-17 15:50:00,175.37,175.75,175.36,175.64,248871.0,174.2637,174.6413,174.2538,174.532,248871.0
2024-10-18 09:30:00,176.8,176.97,175.33,175.4,523650.0,175.6847,175.8536,174.224,174.2935,523650.0
2024-10-18 09:40:00,175.42,175.74,174.88,175.15,78911.0,174.3134,174.6314,173.7768,174.0451,78911.0
2024-10-18 09:50:00,175.16,175.76,175.11,175.72,48260.0,174.0551,174.6513,174.0054,174.6115,48260.0
2024-10-18 10:00:00,175.75,175.9,175.48,175.76,76184.0,174.6413,174.7904,174.373,174.6513,76184.0
2024-10-18 10:10:00,175.77,175.85,175.46,175.52,36365.0,174.6612,174.7407,174.3532,174.4128,36365.0
2024-10-18 10:20:00,175.54,175.8,175.3,175.64,41439.0,174.4327,174.691,174.1942,174.532,41439.0
2024-10-18 10:30:00,175.65,176.09,175.65,175.93,92571.0,174.542,174.9792,174.542,174.8202,92571.0
2024-10-18 10:40:00,175.93,175.96,175.56,175.76,115752.0,174.8202,174.85,174.4525,174.6513,115752.0
2024-10-18 10:50:00,175.76,175.89,175.5,175.5,98629.0,174.6513,174.7805,174.3929,174.3929,98629.0
2024-10-18 11:00:00,175.53,176.28,175.49,176.23,67145.0,174.4227,175.168,174.383,175.1183,67145.0
2024-10-18 11:10:00,176.24,176.64,176.18,176.41,67909.0,175.1282,175.5257,175.0686,175.2972,67909.0
2024-10-18 11:20:00,176.39,176.84,176.38,176.84,95537.0,175.2773,175.7245,175.2674,175.7245,95537.0
2024-10-18 11:30:00,176.85,176.88,176.37,176.54,61219.0,175.7344,175.7642,175.2574,175.4264,61219.0
2024-10-18 11:40:00,176.54,176.73,176.44,176.62,62929.0,175.4264,175.6152,175.327,175.5058,62929.0
2024-10-18 11:50:00,176.64,176.66,176.06,176.06,43586.0,175.5257,175.5456,174.9494,174.9494,43586.0
2024-10-18 12:00:00,176.06,176.1,175.8,175.89,30267.0,174.9494,174.9891,174.691,174.7805,30267.0
2024-10-18 12:10:00,175.9,175.9,175.62,175.8,24886.0,174.7904,174.7904,174.5122,174.691,24886.0
2024-10-18 12:20:00,175.82,175.84,175.12,175.21,63005.0,174.7109,174.7308,174.0153,174.1047,63005.0
2024-10-18 12:30:00,175.22,175.5,175.18,175.29,60438.0,174.1147,174.3929,174.0749,174.1842,60438.0
2024-10-18 12:40:00,175.28,175.47,175.23,175.36,35040.0,174.1743,174.3631,174.1246,174.2538,35040.0
2024-10-18 12:50:00,175.35,175.51,175.03,175.03,56829.0,174.2439,174.4028,173.9259,173.9259,56829.0
2024-10-18 13:00:00,175.03,175.27,174.95,175.11,36533.0,173.9259,174.1644,173.8464,174.0054,36533.0
2024-10-18 13:10:00,175.11,175.21,175.04,175.19,26641.0,174.0054,174.1047,173.9358,174.0849,26641.0
2024-10-18 13:20:00,175.22,175.49,175.17,175.38,43404.0,174.1147,174.383,174.065,174.2737,43404.0
2024-10-18 13:30:00,175.37,175.38,175.25,175.34,29285.0,174.2637,174.2737,174.1445,174.2339,29285.0
2024-10-18 13:40:00,175.34,175.43,175.2,175.25,47598.0,174.2339,174.3234,174.0948,174.1445,47598.0
2024-10-18 13:50:00,175.25,175.49,175.14,175.17,35188.0,174.1445,174.383,174.0352,174.065,35188.0
2024-10-18 14:00:00,175.15,175.23,174.97,175.23,64482.0,174.0451,174.1246,173.8663,174.1246,64482.0
2024-10-18 14:10:00,175.26,175.3,175.11,175.23,93245.0,174.1544,174.1942,174.0054,174.1246,93245.0
2024-10-18 14:20:00,175.26,175.54,175.21,175.27,78093.0,174.1544,174.4327,174.1047,174.1644,78093.0
2024-10-18 14:30:00,175.28,175.36,175.17,175.22,29220.0,174.1743,174.2538,174.065,174.1147,29220.0
2024-10-18 14:40:00,175.22,175.25,175.07,175.14,29084.0,174.1147,174.1445,173.9656,174.0352,29084.0
2024-10-18 14:50:00,175.14,175.19,175.0,175.15,30385.0,174.0352,174.0849,173.8961,174.0451,30385.0
2024-10-18 15:00:00,175.1,175.2,174.95,175.2,29230.0,173.9954,174.0948,173.8464,174.0948,29230.0
2024-10-18 15:10:00,175.18,175.18,174.95,174.96,32584.0,174.0749,174.0749,173.8464,173.8563,32584.0
2024-10-18 15:20:00,174.97,175.01,174.82,174.99,47672.0,173.8663,173.906,173.7172,173.8861,47672.0
2024-10-18 15:30:00,174.97,174.97,174.75,174.88,74366.0,173.8663,173.8663,173.6476,173.7768,74366.0
2024-10-18 15:40:00,174.88,174.91,174.58,174.58,166754.0,173.7768,173.8066,173.4787,173.4787,166754.0
2024-10-18 15:50:00,174.6,174.95,174.59,174.75,478485.0,173.4986,173.8464,173.4887,173.6476,478485.0
2024-10-21 09:30:00,174.45,174.85,173.76,174.55,128436.0,173.3495,173.747,172.6639,173.4489,128436.0
2024-10-21 09:40:00,174.64,174.64,173.93,174.31,59843.0,173.5383,173.5383,172.8328,173.2104,59843.0
2024-10-21 09:50:00,174.32,174.67,174.04,174.65,63405.0,173.2204,173.5681,172.9421,173.5483,63405.0
2024-10-21 10:00:00,174.64,175.01,174.52,174.93,53085.0,173.5383,173.906,173.4191,173.8265,53085.0
2024-10-21 10:10:00,174.97,175.15,174.89,174.89,61928.0,173.8663,174.0451,173.7868,173.7868,61928.0
2024-10-21 10:20:00,174.9,174.9,174.22,174.46,74576.0,173.7967,173.7967,173.121,173.3595,74576.0
2024-10-21 10:30:00,174.41,174.51,174.21,174.38,29585.0,173.3098,173.4092,173.1111,173.28,29585.0
2024-10-21 10:40:00,174.38,174.62,174.2,174.5,34181.0,173.28,173.5185,173.1011,173.3992,34181.0
2024-10-21 10:50:00,174.5,174.53,174.2,174.4,39190.0,173.3992,173.429,173.1011,173.2999,39190.0
2024-10-21 11:00:00,174.39,174.43,173.8,173.81,49684.0,173.2899,173.3297,172.7036,172.7136,49684.0
2024-10-21 11:10:00,173.83,174.04,173.73,173.91,50181.0,172.7334,172.9421,172.6341,172.8129,50181.0
2024-10-21 11:20:00,173.91,174.0,173.73,173.75,30977.0,172.8129,172.9024,172.6341,172.654,30977.0
2024-10-21 11:30:00,173.75,173.97,173.6,173.96,34591.0,172.654,172.8726,172.5049,172.8626,34591.0
2024-10-21 11:40:00,173.96,173.99,173.78,173.91,32024.0,172.8626,172.8924,172.6838,172.8129,32024.0
2024-10-21 11:50:00,173.93,174.11,173.83,173.87,40007.0,172.8328,173.0117,172.7334,172.7732,40007.0
2024-10-21 12:00:00,173.87,173.99,173.67,173.75,58371.0,172.7732,172.8924,172.5745,172.654,58371.0
2024-10-21 12:10:00,173.75,173.82,173.66,173.73,33539.0,172.654,172.7235,172.5645,172.6341,33539.0
2024-10-21 12:20:00,173.73,173.87,173.68,173.85,22976.0,172.6341,172.7732,172.5844,172.7533,22976.0
2024-10-21 12:30:00,173.84,173.96,173.76,173.79,22019.0,172.7434,172.8626,172.6639,172.6937,22019.0
2024-10-21 12:40:00,173.78,173.92,173.76,173.81,49525.0,172.6838,172.8229,172.6639,172.7136,49525.0
2024-10-21 12:50:00,173.81,174.16,173.8,174.02,45538.0,172.7136,173.0614,172.7036,172.9222,45538.0
2024-10-21 13:00:00,174.0,174.03,173.91,173.93,26208.0,172.9024,172.9322,172.8129,172.8328,26208.0
2024-10-21 13:10:00,173.94,173.94,173.78,173.8,38321.0,172.8428,172.8428,172.6838,172.7036,38321.0
2024-10-21 13:20:00,173.79,173.93,173.76,173.91,19575.0,172.6937,172.8328,172.6639,172.8129,19575.0
2024-10-21 13:30:00,173.9,173.94,173.87,173.93,28349.0,172.803,172.8428,172.7732,172.8328,28349.0
2024-10-21 13:40:00,173.92,173.95,173.79,173.95,30882.0,172.8229,172.8527,172.6937,172.8527,30882.0
2024-10-21 13:50:00,173.94,174.0,173.83,173.95,24233.0,172.8428,172.9024,172.7334,172.8527,24233.0
2024-10-21 14:00:00,173.94,173.94,173.79,173.9,25079.0,172.8428,172.8428,172.6937,172.803,25079.0
2024-10-21 14:10:00,173.89,173.97,173.75,173.77,27075.0,172.7931,172.8726,172.654,172.6738,27075.0
2024-10-21 14:20:00,173.78,173.79,173.59,173.62,33413.0,172.6838,172.6937,172.495,172.5248,33413.0
2024-10-21 14:30:00,173.63,173.74,173.61,173.63,24245.0,172.5347,172.644,172.5148,172.5347,24245.0
2024-10-21 14:40:00,173.63,173.63,173.4,173.54,40988.0,172.5347,172.5347,172.3062,172.4453,40988.0
2024-10-21 14:50:00,173.51,173.61,173.46,173.56,26297.0,172.4155,172.5148,172.3658,172.4652,26297.0
2024-10-21 15:00:00,173.57,173.65,173.48,173.65,30952.0,172.4751,172.5546,172.3857,172.5546,30952.0
2024-10-21 15:10:00,173.66,173.77,173.6,173.68,39753.0,172.5645,172.6738,172.5049,172.5844,39753.0
2024-10-21 15:20:00,173.67,173.67,173.48,173.5,36155.0,172.5745,172.5745,172.3857,172.4055,36155.0
2024-10-21 15:30:00,173.52,173.52,173.16,173.25,94713.0,172.4254,172.4254,172.0677,172.1571,94713.0
2024-10-21 15:40:00,173.25,173.68,173.24,173.67,81686.0,172.1571,172.5844,172.1472,172.5745,81686.0
2024-10-21 15:50:00,173.67,173.91,173.42,173.78,343523.0,172.5745,172.8129,172.326,172.6838,343523.0
2024-10-22 09:30:00,175.45,175.46,174.57,174.93,176911.0,174.3432,174.3532,173.4688,173.8265,176911.0
2024-10-22 09:40:00,174.97,175.31,174.75,175.26,98304.0,173.8663,174.2041,173.6476,174.1544,98304.0
2024-10-22 09:50:00,175.27,175.35,174.81,174.9,117617.0,174.1644,174.2439,173.7073,173.7967,117617.0
2024-10-22 10:00:00,174.83,175.85,174.66,175.57,74002.0,173.7271,174.7407,173.5582,174.4625,74002.0
2024-10-22 10:10:00,175.53,175.68,175.34,175.44,39876.0,174.4227,174.5718,174.2339,174.3333,39876.0
2024-10-22 10:20:00,175.43,175.48,175.12,175.36,52148.0,174.3234,174.373,174.0153,174.2538,52148.0
2024-10-22 10:30:00,175.42,175.46,175.05,175.09,34079.0,174.3134,174.3532,173.9458,173.9855,34079.0
2024-10-22 10:40:00,175.12,175.18,174.84,174.95,36190.0,174.0153,174.0749,173.7371,173.8464,36190.0
2024-10-22 10:50:00,174.94,175.04,174.82,174.85,22195.0,173.8364,173.9358,173.7172,173.747,22195.0
2024-10-22 11:00:00,174.86,174.94,174.38,174.41,45123.0,173.7569,173.8364,173.28,173.3098,45123.0
2024-10-22 11:10:00,174.35,174.6,174.28,174.49,22025.0,173.2502,173.4986,173.1806,173.3893,22025.0
2024-10-22 11:20:00,174.52,174.67,174.38,174.49,47279.0,173.4191,173.5681,173.28,173.3893,47279.0
2024-10-22 11:30:00,174.5,174.63,174.5,174.56,23058.0,173.3992,173.5284,173.3992,173.4588,23058.0
2024-10-22 11:40:00,174.62,174.64,174.36,174.43,19274.0,173.5185,173.5383,173.2601,173.3297,19274.0
2024-10-22 11:50:00,174.45,174.77,174.39,174.74,33672.0,173.3495,173.6675,173.2899,173.6377,33672.0
2024-10-22 12:00:00,174.76,175.02,174.66,175.02,41042.0,173.6576,173.9159,173.5582,173.9159,41042.0
2024-10-22 12:10:00,174.99,175.27,174.95,175.19,55318.0,173.8861,174.1644,173.8464,174.0849,55318.0
2024-10-22 12:20:00,175.18,175.18,174.89,175.1,28422.0,174.0749,174.0749,173.7868,173.9954,28422.0
2024-10-22 12:30:00,175.11,175.18,174.96,175.06,38469.0,174.0054,174.0749,173.8563,173.9557,38469.0
2024-10-22 12:40:00,175.08,175.14,174.91,174.96,25135.0,173.9756,174.0352,173.8066,173.8563,25135.0
2024-10-22 12:50:00,174.96,175.13,174.9,174.96,27906.0,173.8563,174.0252,173.7967,173.8563,27906.0
2024-10-22 13:00:00,174.93,174.98,174.81,174.87,14529.0,173.8265,173.8762,173.7073,173.7669,14529.0
2024-10-22 13:10:00,174.86,175.09,174.86,174.96,36628.0,173.7569,173.9855,173.7569,173.8563,36628.0
2024-10-22 13:20:00,174.94,175.03,174.87,175.0,23441.0,173.8364,173.9259,173.7669,173.8961,23441.0
2024-10-22 13:30:00,175.0,175.1,174.98,175.07,57582.0,173.8961,173.9954,173.8762,173.9656,57582.0
2024-10-22 13:40:00,175.07,175.24,175.04,175.13,43349.0,173.9656,174.1346,173.9358,174.0252,43349.0
2024-10-22 13:50:00,175.14,175.17,175.05,175.15,35140.0,174.0352,174.065,173.9458,174.0451,35140.0
2024-10-22 14:00:00,175.14,175.24,175.03,175.03,28086.0,174.0352,174.1346,173.9259,173.9259,28086.0
2024-10-22 14:10:00,175.03,175.1,174.86,174.92,18179.0,173.9259,173.9954,173.7569,173.8166,18179.0
2024-10-22 14:20:00,174.89,175.07,174.88,174.99,65558.0,173.7868,173.9656,173.7768,173.8861,65558.0
2024-10-22 14:30:00,174.99,175.01,174.93,174.99,14661.0,173.8861,173.906,173.8265,173.8861,14661.0
2024-10-22 14:40:00,174.99,175.05,174.93,174.97,27436.0,173.8861,173.9458,173.8265,173.8663,27436.0
2024-10-22 14:50:00,174.97,174.99,174.78,174.87,24840.0,173.8663,173.8861,173.6775,173.7669,24840.0
2024-10-22 15:00:00,174.84,175.0,174.8,175.0,38867.0,173.7371,173.8961,173.6973,173.8961,38867.0
2024-10-22 15:10:00,175.0,175.01,174.92,174.93,32783.0,173.8961,173.906,173.8166,173.8265,32783.0
2024-10-22 15:20:00,174.95,175.01,174.79,174.99,53442.0,173.8464,173.906,173.6874,173.8861,53442.0
2024-10-22 15:30:00,174.99,175.14,174.93,174.95,165841.0,173.8861,174.0352,173.8265,173.8464,165841.0
2024-10-22 15:40:00,174.95,175.31,174.94,175.27,178751.0,173.8464,174.2041,173.8364,174.1644,178751.0
2024-10-22 15:50:00,175.27,175.61,175.13,175.27,382458.0,174.1644,174.5022,174.0252,174.1644,382458.0
2024-10-23 09:30:00,174.5,175.37,174.44,175.33,153609.0,173.3992,174.2637,173.3396,174.224,153609.0
2024-10-23 09:40:00,175.35,175.44,174.96,175.04,52901.0,174.2439,174.3333,173.8563,173.9358,52901.0
2024-10-23 09:50:00,175.08,175.72,174.96,175.64,65188.0,173.9756,174.6115,173.8563,174.532,65188.0
2024-10-23 10:00:00,175.58,175.94,175.42,175.74,107898.0,174.4724,174.8301,174.3134,174.6314,107898.0
2024-10-23 10:10:00,175.74,176.07,175.52,175.55,85470.0,174.6314,174.9593,174.4128,174.4426,85470.0
2024-10-23 10:20:00,175.5,175.63,175.27,175.59,47761.0,174.3929,174.5221,174.1644,174.4823,47761.0
2024-10-23 10:30:00,175.61,175.89,175.59,175.62,67388.0,174.5022,174.7805,174.4823,174.5122,67388.0
2024-10-23 10:40:00,175.65,175.76,175.47,175.56,46436.0,174.542,174.6513,174.3631,174.4525,46436.0
2024-10-23 10:50:00,175.59,175.59,175.2,175.23,29564.0,174.4823,174.4823,174.0948,174.1246,29564.0
2024-10-23 11:00:00,175.22,175.3,175.01,175.09,45082.0,174.1147,174.1942,173.906,173.9855,45082.0
2024-10-23 11:10:00,175.06,175.12,174.83,174.96,54055.0,173.9557,174.0153,173.7271,173.8563,54055.0
2024-10-23 11:20:00,174.97,175.15,174.83,174.86,61729.0,173.8663,174.0451,173.7271,173.7569,61729.0
2024-10-23 11:30:00,174.84,174.97,174.73,174.91,30999.0,173.7371,173.8663,173.6278,173.8066,30999.0
2024-10-23 11:40:00,174.93,175.15,174.9,175.02,29338.0,173.8265,174.0451,173.7967,173.9159,29338.0
2024-10-23 11:50:00,175.03,175.31,175.01,175.28,22706.0,173.9259,174.2041,173.906,174.1743,22706.0
2024-10-23 12:00:00,175.26,175.26,174.83,174.96,26029.0,174.1544,174.1544,173.7271,173.8563,26029.0
2024-10-23 12:10:00,174.97,175.08,174.84,174.85,28334.0,173.8663,173.9756,173.7371,173.747,28334.0
2024-10-23 12:20:00,174.88,174.92,174.39,174.49,81167.0,173.7768,173.8166,173.2899,173.3893,81167.0
2024-10-23 12:30:00,174.48,174.56,174.27,174.48,26485.0,173.3793,173.4588,173.1707,173.3793,26485.0
2024-10-23 12:40:00,174.52,174.78,174.5,174.75,23000.0,173.4191,173.6775,173.3992,173.6476,23000.0
2024-10-23 12:50:00,174.78,174.78,174.41,174.53,16765.0,173.6775,173.6775,173.3098,173.429,16765.0
2024-10-23 13:00:00,174.51,174.51,174.21,174.25,49445.0,173.4092,173.4092,173.1111,173.1508,49445.0
2024-10-23 13:10:00,174.25,174.29,173.83,173.85,43150.0,173.1508,173.1905,172.7334,172.7533,43150.0
2024-10-23 13:20:00,173.85,174.17,173.85,174.05,38911.0,172.7533,173.0713,172.7533,172.9521,38911.0
2024-10-23 13:30:00,173.98,174.22,173.86,173.88,41134.0,172.8825,173.121,172.7633,172.7831,41134.0
2024-10-23 13:40:00,173.88,174.03,173.81,173.91,27701.0,172.7831,172.9322,172.7136,172.8129,27701.0
2024-10-23 13:50:00,173.93,173.93,173.59,173.67,46025.0,172.8328,172.8328,172.495,172.5745,46025.0
2024-10-23 14:00:00,173.65,173.69,173.33,173.5,54355.0,172.5546,172.5943,172.2366,172.4055,54355.0
2024-10-23 14:10:00,173.51,173.51,173.04,173.15,34824.0,172.4155,172.4155,171.9484,172.0577,34824.0
2024-10-23 14:20:00,173.18,173.35,173.06,173.07,52225.0,172.0875,172.2565,171.9683,171.9782,52225.0
2024-10-23 14:30:00,173.04,173.59,173.01,173.58,37656.0,171.9484,172.495,171.9186,172.485,37656.0
2024-10-23 14:40:00,173.51,173.81,173.5,173.75,28501.0,172.4155,172.7136,172.4055,172.654,28501.0
2024-10-23 14:50:00,173.78,173.82,173.63,173.8,31457.0,172.6838,172.7235,172.5347,172.7036,31457.0
2024-10-23 15:00:00,173.77,173.84,173.74,173.77,31882.0,172.6738,172.7434,172.644,172.6738,31882.0
2024-10-23 15:10:00,173.79,173.82,173.63,173.79,46802.0,172.6937,172.7235,172.5347,172.6937,46802.0
2024-10-23 15:20:00,173.78,173.9,173.64,173.77,36631.0,172.6838,172.803,172.5446,172.6738,36631.0
2024-10-23 15:30:00,173.77,173.81,173.54,173.61,81897.0,172.6738,172.7136,172.4453,172.5148,81897.0
2024-10-23 15:40:00,173.62,173.65,173.35,173.44,141985.0,172.5248,172.5546,172.2565,172.3459,141985.0
2024-10-23 15:50:00,173.45,173.51,173.02,173.09,391735.0,172.3558,172.4155,171.9286,171.9981,391735.0
2024-10-24 09:30:00,173.31,174.17,172.91,173.56,172365.0,172.2167,173.0713,171.8193,172.4652,172365.0
2024-10-24 09:40:00,173.65,174.26,173.27,173.94,69000.0,172.5546,173.1607,172.177,172.8428,69000.0
2024-10-24 09:50:00,173.99,174.55,173.97,174.27,56655.0,172.8924,173.4489,172.8726,173.1707,56655.0
2024-10-24 10:00:00,174.38,174.92,174.19,174.91,80503.0,173.28,173.8166,173.0912,173.8066,80503.0
2024-10-24 10:10:00,174.88,174.92,174.37,174.39,66251.0,173.7768,173.8166,173.27,173.2899,66251.0
2024-10-24 10:20:00,174.41,174.63,174.27,174.55,64941.0,173.3098,173.5284,173.1707,173.4489,64941.0
2024-10-24 10:30:00,174.58,174.96,174.57,174.87,71344.0,173.4787,173.8563,173.4688,173.7669,71344.0
2024-10-24 10:40:00,174.84,174.93,174.62,174.63,57445.0,173.7371,173.8265,173.5185,173.5284,57445.0
2024-10-24 10:50:00,174.61,174.61,174.1,174.23,58976.0,173.5085,173.5085,173.0017,173.1309,58976.0
2024-10-24 11:00:00,174.23,174.31,173.93,174.23,60129.0,173.1309,173.2104,172.8328,173.1309,60129.0
2024-10-24 11:10:00,174.25,174.46,174.16,174.44,31799.0,173.1508,173.3595,173.0614,173.3396,31799.0
2024-10-24 11:20:00,174.42,174.45,174.13,174.22,24110.0,173.3197,173.3495,173.0316,173.121,24110.0
2024-10-24 11:30:00,174.25,174.42,174.06,174.13,34635.0,173.1508,173.3197,172.962,173.0316,34635.0
2024-10-24 11:40:00,174.13,174.22,173.82,173.87,30074.0,173.0316,173.121,172.7235,172.7732,30074.0
2024-10-24 11:50:00,173.88,174.28,173.83,174.23,32001.0,172.7831,173.1806,172.7334,173.1309,32001.0
2024-10-24 12:00:00,174.22,174.38,173.71,173.85,27139.0,173.121,173.28,172.6142,172.7533,27139.0
2024-10-24 12:10:00,173.86,173.86,173.64,173.82,18881.0,172.7633,172.7633,172.5446,172.7235,18881.0
2024-10-24 12:20:00,173.82,174.14,173.81,174.09,37954.0,172.7235,173.0415,172.7136,172.9918,37954.0
2024-10-24 12:30:00,174.09,174.4,174.08,174.32,36278.0,172.9918,173.2999,172.9819,173.2204,36278.0
2024-10-24 12:40:00,174.31,174.52,174.31,174.42,24270.0,173.2104,173.4191,173.2104,173.3197,24270.0
2024-10-24 12:50:00,174.46,174.46,174.25,174.38,16067.0,173.3595,173.3595,173.1508,173.28,16067.0
2024-10-24 13:00:00,174.38,174.58,174.33,174.48,24834.0,173.28,173.4787,173.2303,173.3793,24834.0
2024-10-24 13:10:00,174.49,174.69,174.46,174.66,24869.0,173.3893,173.588,173.3595,173.5582,24869.0
2024-10-24 13:20:00,174.65,174.65,174.25,174.28,23472.0,173.5483,173.5483,173.1508,173.1806,23472.0
2024-10-24 13:30:00,174.27,174.49,174.21,174.42,20105.0,173.1707,173.3893,173.1111,173.3197,20105.0
2024-10-24 13:40:00,174.44,174.53,174.28,174.28,27772.0,173.3396,173.429,173.1806,173.1806,27772.0
2024-10-24 13:50:00,174.3,174.41,174.24,174.29,28643.0,173.2005,173.3098,173.1409,173.1905,28643.0
2024-10-24 14:00:00,174.3,174.48,174.18,174.36,33001.0,173.2005,173.3793,173.0812,173.2601,33001.0
2024-10-24 14:10:00,174.35,174.43,174.27,174.38,21293.0,173.2502,173.3297,173.1707,173.28,21293.0
2024-10-24 14:20:00,174.36,174.48,174.24,174.32,23443.0,173.2601,173.3793,173.1409,173.2204,23443.0
2024-10-24 14:30:00,174.31,174.35,174.18,174.19,22376.0,173.2104,173.2502,173.0812,173.0912,22376.0
2024-10-24 14:40:00,174.17,174.27,174.14,174.27,31891.0,173.0713,173.1707,173.0415,173.1707,31891.0
2024-10-24 14:50:00,174.27,174.35,174.11,174.11,31191.0,173.1707,173.2502,173.0117,173.0117,31191.0
2024-10-24 15:00:00,174.11,174.32,173.95,174.29,39129.0,173.0117,173.2204,172.8527,173.1905,39129.0
2024-10-24 15:10:00,174.3,174.4,174.05,174.12,45506.0,173.2005,173.2999,172.9521,173.0216,45506.0
2024-10-24 15:20:00,174.13,174.38,174.12,174.27,57307.0,173.0316,173.28,173.0216,173.1707,57307.0
2024-10-24 15:30:00,174.28,174.47,174.24,174.32,45988.0,173.1806,173.3694,173.1409,173.2204,45988.0
2024-10-24 15:40:00,174.33,174.42,174.2,174.29,80204.0,173.2303,173.3197,173.1011,173.1905,80204.0
2024-10-24 15:50:00,174.33,174.48,174.24,174.33,159015.0,173.2303,173.3793,173.1409,173.2303,159015.0
2024-10-25 09:30:00,174.78,175.7,174.75,175.37,151996.0,173.6775,174.5917,173.6476,174.2637,151996.0
2024-10-25 09:40:00,175.32,176.1,175.28,175.83,84883.0,174.214,174.9891,174.1743,174.7208,84883.0
2024-10-25 09:50:00,175.81,176.24,175.73,176.06,60205.0,174.701,175.1282,174.6215,174.9494,60205.0
2024-10-25 10:00:00,176.06,176.29,175.66,175.78,52213.0,174.9494,175.1779,174.5519,174.6711,52213.0
2024-10-25 10:10:00,175.77,176.0,175.7,175.81,69770.0,174.6612,174.8898,174.5917,174.701,69770.0
2024-10-25 10:20:00,175.8,175.84,175.35,175.75,133463.0,174.691,174.7308,174.2439,174.6413,133463.0
2024-10-25 10:30:00,175.73,175.76,175.23,175.53,75373.0,174.6215,174.6513,174.1246,174.4227,75373.0
2024-10-25 10:40:00,175.53,175.56,175.23,175.25,57922.0,174.4227,174.4525,174.1246,174.1445,57922.0
2024-10-25 10:50:00,175.27,175.48,175.22,175.36,41262.0,174.1644,174.373,174.1147,174.2538,41262.0
2024-10-25 11:00:00,175.43,175.48,175.11,175.27,54357.0,174.3234,174.373,174.0054,174.1644,54357.0
2024-10-25 11:10:00,175.29,175.33,175.19,175.25,25418.0,174.1842,174.224,174.0849,174.1445,25418.0
2024-10-25 11:20:00,175.24,175.34,174.7,174.97,64200.0,174.1346,174.2339,173.598,173.8663,64200.0
2024-10-25 11:30:00,174.94,175.08,174.75,174.77,40223.0,173.8364,173.9756,173.6476,173.6675,40223.0
2024-10-25 11:40:00,174.82,174.86,174.66,174.78,35113.0,173.7172,173.7569,173.5582,173.6775,35113.0
2024-10-25 11:50:00,174.78,174.85,174.56,174.85,20213.0,173.6775,173.747,173.4588,173.747,20213.0
2024-10-25 12:00:00,174.83,174.9,174.74,174.84,25526.0,173.7271,173.7967,173.6377,173.7371,25526.0
2024-10-25 12:10:00,174.84,174.94,174.83,174.88,13908.0,173.7371,173.8364,173.7271,173.7768,13908.0
2024-10-25 12:20:00,174.86,174.99,174.78,174.85,28429.0,173.7569,173.8861,173.6775,173.747,28429.0
2024-10-25 12:30:00,174.88,174.9,174.63,174.63,62555.0,173.7768,173.7967,173.5284,173.5284,62555.0
2024-10-25 12:40:00,174.62,174.63,174.41,174.45,39129.0,173.5185,173.5284,173.3098,173.3495,39129.0
2024-10-25 12:50:00,174.45,174.66,174.3,174.3,29351.0,173.3495,173.5582,173.2005,173.2005,29351.0
2024-10-25 13:00:00,174.3,174.31,174.09,174.21,52058.0,173.2005,173.2104,172.9918,173.1111,52058.0
2024-10-25 13:10:00,174.23,174.31,173.97,173.99,49697.0,173.1309,173.2104,172.8726,172.8924,49697.0
2024-10-25 13:20:00,173.98,173.99,173.72,173.87,18687.0,172.8825,172.8924,172.6241,172.7732,18687.0
2024-10-25 13:30:00,173.84,173.91,173.57,173.59,23263.0,172.7434,172.8129,172.4751,172.495,23263.0
2024-10-25 13:40:00,173.61,173.66,173.22,173.62,33079.0,172.5148,172.5645,172.1273,172.5248,33079.0
2024-10-25 13:50:00,173.61,173.73,173.32,173.33,26747.0,172.5148,172.6341,172.2267,172.2366,26747.0
2024-10-25 14:00:00,173.33,173.44,173.1,173.17,23709.0,172.2366,172.3459,172.0081,172.0776,23709.0
2024-10-25 14:10:00,173.15,173.5,173.12,173.5,47110.0,172.0577,172.4055,172.0279,172.4055,47110.0
2024-10-25 14:20:00,173.5,173.64,173.4,173.43,43333.0,172.4055,172.5446,172.3062,172.336,43333.0
2024-10-25 14:30:00,173.45,173.54,173.3,173.5,38106.0,172.3558,172.4453,172.2068,172.4055,38106.0
2024-10-25 14:40:00,173.5,173.81,173.43,173.72,19247.0,172.4055,172.7136,172.336,172.6241,19247.0
2024-10-25 14:50:00,173.71,173.87,173.65,173.84,51954.0,172.6142,172.7732,172.5546,172.7434,51954.0
2024-10-25 15:00:00,173.85,173.86,173.72,173.79,19847.0,172.7533,172.7633,172.6241,172.6937,19847.0
2024-10-25 15:10:00,173.82,173.85,173.55,173.7,26923.0,172.7235,172.7533,172.4552,172.6043,26923.0
2024-10-25 15:20:00,173.68,173.74,173.31,173.47,38704.0,172.5844,172.644,172.2167,172.3757,38704.0
2024-10-25 15:30:00,173.47,173.5,173.26,173.26,52206.0,172.3757,172.4055,172.167,172.167,52206.0
2024-10-25 15:40:00,173.27,173.53,173.23,173.44,57927.0,172.177,172.4353,172.1372,172.3459,57927.0
2024-10-25 15:50:00,173.42,173.6,173.24,173.55,197997.0,172.326,172.5049,172.1472,172.4552,197997.0
2024-10-28 09:30:00,174.05,174.17,173.31,173.59,119636.0,172.9521,173.0713,172.2167,172.495,119636.0
2024-10-28 09:40:00,173.61,173.76,173.14,173.28,46138.0,172.5148,172.6639,172.0478,172.1869,46138.0
2024-10-28 09:50:00,173.26,173.33,172.56,172.64,71982.0,172.167,172.2366,171.4715,171.551,71982.0
2024-10-28 10:00:00,172.65,173.04,172.47,172.81,72141.0,171.5609,171.9484,171.382,171.7199,72141.0
2024-10-28 10:10:00,172.87,172.96,172.58,172.8,34407.0,171.7795,171.8689,171.4913,171.7099,34407.0
2024-10-28 10:20:00,172.83,172.99,172.76,172.81,66359.0,171.7398,171.8987,171.6702,171.7199,66359.0
2024-10-28 10:30:00,172.81,173.05,172.71,172.93,78797.0,171.7199,171.9584,171.6205,171.8391,78797.0
2024-10-28 10:40:00,172.94,173.28,172.87,173.23,29290.0,171.8491,172.1869,171.7795,172.1372,29290.0
2024-10-28 10:50:00,173.25,173.33,172.84,172.88,49818.0,172.1571,172.2366,171.7497,171.7894,49818.0
2024-10-28 11:00:00,172.88,173.02,172.65,172.72,44419.0,171.7894,171.9286,171.5609,171.6304,44419.0
2024-10-28 11:10:00,172.73,173.04,172.69,172.71,30685.0,171.6404,171.9484,171.6006,171.6205,30685.0
2024-10-28 11:20:00,172.71,172.93,172.67,172.82,31116.0,171.6205,171.8391,171.5808,171.7298,31116.0
2024-10-28 11:30:00,172.83,172.84,172.61,172.66,29296.0,171.7398,171.7497,171.5211,171.5708,29296.0
2024-10-28 11:40:00,172.58,172.68,172.37,172.56,49310.0,171.4913,171.5907,171.2827,171.4715,49310.0
2024-10-28 11:50:00,172.53,172.55,172.28,172.33,43516.0,171.4416,171.4615,171.1932,171.2429,43516.0
2024-10-28 12:00:00,172.33,172.33,172.16,172.21,36926.0,171.2429,171.2429,171.074,171.1237,36926.0
2024-10-28 12:10:00,172.19,172.37,172.19,172.37,35770.0,171.1038,171.2827,171.1038,171.2827,35770.0
2024-10-28 12:20:00,172.37,172.42,172.26,172.28,53535.0,171.2827,171.3323,171.1734,171.1932,53535.0
2024-10-28 12:30:00,172.27,172.32,172.13,172.3,54640.0,171.1833,171.233,171.0442,171.2131,54640.0
2024-10-28 12:40:00,172.31,172.77,172.3,172.54,47777.0,171.223,171.6801,171.2131,171.4516,47777.0
2024-10-28 12:50:00,172.53,172.61,172.44,172.57,28749.0,171.4416,171.5211,171.3522,171.4814,28749.0
2024-10-28 13:00:00,172.56,172.59,172.4,172.5,37086.0,171.4715,171.5013,171.3125,171.4118,37086.0
2024-10-28 13:10:00,172.52,172.65,172.36,172.65,28104.0,171.4317,171.5609,171.2727,171.5609,28104.0
2024-10-28 13:20:00,172.67,172.75,172.54,172.55,22431.0,171.5808,171.6603,171.4516,171.4615,22431.0
2024-10-28 13:30:00,172.58,172.82,172.57,172.66,18706.0,171.4913,171.7298,171.4814,171.5708,18706.0
2024-10-28 13:40:00,172.67,172.82,172.64,172.68,14622.0,171.5808,171.7298,171.551,171.5907,14622.0
2024-10-28 13:50:00,172.72,172.83,172.67,172.83,39661.0,171.6304,171.7398,171.5808,171.7398,39661.0
2024-10-28 14:00:00,172.8,172.98,172.75,172.95,18802.0,171.7099,171.8888,171.6603,171.859,18802.0
2024-10-28 14:10:00,172.94,172.97,172.82,172.95,28184.0,171.8491,171.8789,171.7298,171.859,28184.0
2024-10-28 14:20:00,172.93,173.06,172.79,172.81,29576.0,171.8391,171.9683,171.7,171.7199,29576.0
2024-10-28 14:30:00,172.82,172.92,172.59,172.75,47398.0,171.7298,171.8292,171.5013,171.6603,47398.0
2024-10-28 14:40:00,172.76,172.86,172.54,172.86,40294.0,171.6702,171.7696,171.4516,171.7696,40294.0
2024-10-28 14:50:00,172.84,172.96,172.74,172.75,34369.0,171.7497,171.8689,171.6503,171.6603,34369.0
2024-10-28 15:00:00,172.7,172.9,172.68,172.87,32354.0,171.6106,171.8093,171.5907,171.7795,32354.0
2024-10-28 15:10:00,172.87,172.96,172.84,172.87,32244.0,171.7795,171.8689,171.7497,171.7795,32244.0
2024-10-28 15:20:00,172.86,173.08,172.84,173.01,49977.0,171.7696,171.9882,171.7497,171.9186,49977.0
2024-10-28 15:30:00,173.0,173.04,172.71,172.78,53034.0,171.9087,171.9484,171.6205,171.6901,53034.0
2024-10-28 15:40:00,172.81,172.87,172.73,172.78,48516.0,171.7199,171.7795,171.6404,171.6901,48516.0
2024-10-28 15:50:00,172.76,172.78,172.37,172.49,316867.0,171.6702,171.6901,171.2827,171.4019,316867.0
2024-10-29 09:30:00,172.29,173.19,172.29,172.89,96967.0,171.2032,172.0975,171.2032,171.7994,96967.0
2024-10-29 09:40:00,172.84,173.46,172.7,172.81,38313.0,171.7497,172.3658,171.6106,171.7199,38313.0
2024-10-29 09:50:00,172.88,173.38,172.8,173.31,26284.0,171.7894,172.2863,171.7099,172.2167,26284.0
2024-10-29 10:00:00,173.22,173.36,172.95,173.04,50999.0,172.1273,172.2664,171.859,171.9484,50999.0
2024-10-29 10:10:00,172.99,173.25,172.94,172.95,35213.0,171.8987,172.1571,171.8491,171.859,35213.0
2024-10-29 10:20:00,172.95,173.29,172.8,172.8,55945.0,171.859,172.1969,171.7099,171.7099,55945.0
2024-10-29 10:30:00,172.81,172.96,172.57,172.57,53203.0,171.7199,171.8689,171.4814,171.4814,53203.0
2024-10-29 10:40:00,172.59,172.69,172.5,172.63,57220.0,171.5013,171.6006,171.4118,171.541,57220.0
2024-10-29 10:50:00,172.64,172.94,172.45,172.93,65555.0,171.551,171.8491,171.3622,171.8391,65555.0
2024-10-29 11:00:00,172.93,173.19,172.93,173.08,32058.0,171.8391,172.0975,171.8391,171.9882,32058.0
2024-10-29 11:10:00,173.13,173.36,173.04,173.2,36323.0,172.0379,172.2664,171.9484,172.1074,36323.0
2024-10-29 11:20:00,173.19,173.34,173.17,173.21,31433.0,172.0975,172.2465,172.0776,172.1174,31433.0
2024-10-29 11:30:00,173.23,173.26,173.07,173.17,42945.0,172.1372,172.167,171.9782,172.0776,42945.0
2024-10-29 11:40:00,173.17,173.27,173.09,173.17,36708.0,172.0776,172.177,171.9981,172.0776,36708.0
2024-10-29 11:50:00,173.18,173.29,173.03,173.27,24555.0,172.0875,172.1969,171.9385,172.177,24555.0
2024-10-29 12:00:00,173.29,173.45,173.22,173.27,22604.0,172.1969,172.3558,172.1273,172.177,22604.0
2024-10-29 12:10:00,173.27,173.52,173.25,173.37,56840.0,172.177,172.4254,172.1571,172.2763,56840.0
2024-10-29 12:20:00,173.38,173.46,173.23,173.28,30584.0,172.2863,172.3658,172.1372,172.1869,30584.0
2024-10-29 12:30:00,173.3,173.75,173.3,173.52,179256.0,172.2068,172.654,172.2068,172.4254,179256.0
2024-10-29 12:40:00,173.55,173.8,173.5,173.78,18657.0,172.4552,172.7036,172.4055,172.6838,18657.0
2024-10-29 12:50:00,173.77,173.86,173.66,173.82,33647.0,172.6738,172.7633,172.5645,172.7235,33647.0
2024-10-29 13:00:00,173.81,174.03,173.78,173.81,31764.0,172.7136,172.9322,172.6838,172.7136,31764.0
2024-10-29 13:10:00,173.8,173.86,173.54,173.56,43927.0,172.7036,172.7633,172.4453,172.4652,43927.0
2024-10-29 13:20:00,173.56,173.59,173.43,173.53,27886.0,172.4652,172.495,172.336,172.4353,27886.0
2024-10-29 13:30:00,173.54,173.56,173.38,173.4,51259.0,172.4453,172.4652,172.2863,172.3062,51259.0
2024-10-29 13:40:00,173.38,173.43,173.29,173.32,25723.0,172.2863,172.336,172.1969,172.2267,25723.0
2024-10-29 13:50:00,173.33,173.59,173.3,173.45,26931.0,172.2366,172.495,172.2068,172.3558,26931.0
2024-10-29 14:00:00,173.44,173.51,173.42,173.43,23874.0,172.3459,172.4155,172.326,172.336,23874.0
2024-10-29 14:10:00,173.44,173.44,173.3,173.41,23795.0,172.3459,172.3459,172.2068,172.3161,23795.0
2024-10-29 14:20:00,173.47,173.56,173.36,173.56,18866.0,172.3757,172.4652,172.2664,172.4652,18866.0
2024-10-29 14:30:00,173.56,173.65,173.53,173.56,40115.0,172.4652,172.5546,172.4353,172.4652,40115.0
2024-10-29 14:40:00,173.56,173.64,173.51,173.62,25784.0,172.4652,172.5446,172.4155,172.5248,25784.0
2024-10-29 14:50:00,173.62,173.64,173.47,173.59,21427.0,172.5248,172.5446,172.3757,172.495,21427.0
2024-10-29 15:00:00,173.59,173.64,173.51,173.64,18449.0,172.495,172.5446,172.4155,172.5446,18449.0
2024-10-29 15:10:00,173.63,173.76,173.59,173.66,48778.0,172.5347,172.6639,172.495,172.5645,48778.0
2024-10-29 15:20:00,173.67,173.79,173.67,173.72,26251.0,172.5745,172.6937,172.5745,172.6241,26251.0
2024-10-29 15:30:00,173.73,173.73,173.59,173.67,24895.0,172.6341,172.6341,172.495,172.5745,24895.0
2024-10-29 15:40:00,173.67,173.78,173.6,173.63,39455.0,172.5745,172.6838,172.5049,172.5347,39455.0
2024-10-29 15:50:00,173.61,173.63,173.33,173.49,225318.0,172.5148,172.5347,172.2366,172.3956,225318.0
2024-10-30 09:30:00,173.98,173.98,172.79,173.12,136409.0,172.8825,172.8825,171.7,172.0279,136409.0
2024-10-30 09:40:00,173.21,173.55,173.18,173.48,115195.0,172.1174,172.4552,172.0875,172.3857,115195.0
2024-10-30 09:50:00,173.58,174.44,173.55,174.22,79824.0,172.485,173.3396,172.4552,173.121,79824.0
2024-10-30 10:00:00,174.26,175.05,174.22,174.89,82692.0,173.1607,173.9458,173.121,173.7868,82692.0
2024-10-30 10:10:00,174.87,174.93,174.51,174.85,51430.0,173.7669,173.8265,173.4092,173.747,51430.0
2024-10-30 10:20:00,174.85,175.32,174.84,175.02,88981.0,173.747,174.214,173.7371,173.9159,88981.0
2024-10-30 10:30:00,175.0,175.37,174.99,175.37,89681.0,173.8961,174.2637,173.8861,174.2637,89681.0
2024-10-30 10:40:00,175.42,175.49,175.1,175.17,62798.0,174.3134,174.383,173.9954,174.065,62798.0
2024-10-30 10:50:00,175.17,175.26,174.91,175.03,34346.0,174.065,174.1544,173.8066,173.9259,34346.0
2024-10-30 11:00:00,175.0,175.36,174.94,174.95,64602.0,173.8961,174.2538,173.8364,173.8464,64602.0
2024-10-30 11:10:00,174.93,174.97,174.67,174.69,57926.0,173.8265,173.8663,173.5681,173.588,57926.0
2024-10-30 11:20:00,174.73,174.96,174.63,174.89,33932.0,173.6278,173.8563,173.5284,173.7868,33932.0
2024-10-30 11:30:00,174.86,174.9,174.61,174.9,28624.0,173.7569,173.7967,173.5085,173.7967,28624.0
2024-10-30 11:40:00,174.91,175.18,174.9,174.99,62386.0,173.8066,174.0749,173.7967,173.8861,62386.0
2024-10-30 11:50:00,174.96,175.2,174.94,175.13,29491.0,173.8563,174.0948,173.8364,174.0252,29491.0
2024-10-30 12:00:00,175.13,175.48,175.12,175.45,43215.0,174.0252,174.373,174.0153,174.3432,43215.0
2024-10-30 12:10:00,175.45,175.64,175.4,175.56,70336.0,174.3432,174.532,174.2935,174.4525,70336.0
2024-10-30 12:20:00,175.55,175.86,175.55,175.81,73715.0,174.4426,174.7506,174.4426,174.701,73715.0
2024-10-30 12:30:00,175.8,175.95,175.69,175.92,49413.0,174.691,174.8401,174.5817,174.8103,49413.0
2024-10-30 12:40:00,175.93,175.99,175.8,175.99,64820.0,174.8202,174.8798,174.691,174.8798,64820.0
2024-10-30 12:50:00,175.97,175.99,175.59,175.6,41993.0,174.8599,174.8798,174.4823,174.4923,41993.0
2024-10-30 13:00:00,175.55,175.73,175.37,175.38,37084.0,174.4426,174.6215,174.2637,174.2737,37084.0
2024-10-30 13:10:00,175.38,175.81,175.32,175.68,45867.0,174.2737,174.701,174.214,174.5718,45867.0
2024-10-30 13:20:00,175.73,175.82,175.69,175.7,23746.0,174.6215,174.7109,174.5817,174.5917,23746.0
2024-10-30 13:30:00,175.66,175.7,175.37,175.54,56603.0,174.5519,174.5917,174.2637,174.4327,56603.0
2024-10-30 13:40:00,175.53,175.84,175.5,175.83,43136.0,174.4227,174.7308,174.3929,174.7208,43136.0
2024-10-30 13:50:00,175.84,176.16,175.5,175.61,177606.0,174.7308,175.0487,174.3929,174.5022,177606.0
2024-10-30 14:00:00,175.62,176.08,175.61,176.08,63721.0,174.5122,174.9693,174.5022,174.9693,63721.0
2024-10-30 14:10:00,176.06,176.09,175.63,175.77,56157.0,174.9494,174.9792,174.5221,174.6612,56157.0
2024-10-30 14:20:00,175.74,175.91,175.6,175.64,64449.0,174.6314,174.8003,174.4923,174.532,64449.0
2024-10-30 14:30:00,175.64,176.03,175.63,175.88,81719.0,174.532,174.9196,174.5221,174.7705,81719.0
2024-10-30 14:40:00,175.88,176.0,175.84,175.94,43604.0,174.7705,174.8898,174.7308,174.8301,43604.0
2024-10-30 14:50:00,175.96,175.97,175.81,175.87,34705.0,174.85,174.8599,174.701,174.7606,34705.0
2024-10-30 15:00:00,175.85,175.87,175.38,175.44,66283.0,174.7407,174.7606,174.2737,174.3333,66283.0
2024-10-30 15:10:00,175.45,175.48,175.15,175.24,40200.0,174.3432,174.373,174.0451,174.1346,40200.0
2024-10-30 15:20:00,175.22,175.37,175.03,175.08,38745.0,174.1147,174.2637,173.9259,173.9756,38745.0
2024-10-30 15:30:00,175.07,175.28,174.91,175.05,77600.0,173.9656,174.1743,173.8066,173.9458,77600.0
2024-10-30 15:40:00,175.04,175.16,174.82,175.06,96594.0,173.9358,174.0551,173.7172,173.9557,96594.0
2024-10-30 15:50:00,175.04,175.23,174.45,174.58,620301.0,173.9358,174.1246,173.3495,173.4787,620301.0
2024-10-31 09:30:00,170.52,170.76,168.16,170.25,786343.0,169.4443,169.6828,167.0992,169.176,786343.0
2024-10-31 09:40:00,170.11,170.88,169.91,169.99,313637.0,169.0369,169.8021,168.8382,168.9177,313637.0
2024-10-31 09:50:00,169.98,170.04,169.06,169.82,193103.0,168.9077,168.9674,167.9935,168.7487,193103.0
2024-10-31 10:00:00,169.8,169.83,168.85,168.99,108397.0,168.7289,168.7587,167.7849,167.924,108397.0
2024-10-31 10:10:00,168.99,169.03,168.45,168.86,90785.0,167.924,167.9637,167.3874,167.7948,90785.0
2024-10-31 10:20:00,168.92,169.25,168.6,168.88,75954.0,167.8544,168.1823,167.5364,167.8147,75954.0
2024-10-31 10:30:00,168.83,169.21,168.55,168.95,111424.0,167.765,168.1426,167.4868,167.8842,111424.0
2024-10-31 10:40:00,168.95,169.17,168.36,168.47,99325.0,167.8842,168.1028,167.298,167.4073,99325.0
2024-10-31 10:50:00,168.47,168.74,168.23,168.55,101693.0,167.4073,167.6756,167.1688,167.4868,101693.0
2024-10-31 11:00:00,168.56,168.68,167.73,168.44,243644.0,167.4967,167.6159,166.6719,167.3774,243644.0
2024-10-31 11:10:00,168.45,168.49,167.83,168.19,93972.0,167.3874,167.4271,166.7713,167.129,93972.0
2024-10-31 11:20:00,168.17,168.51,168.04,168.36,80627.0,167.1092,167.447,166.98,167.298,80627.0
2024-10-31 11:30:00,168.36,168.51,168.08,168.14,108051.0,167.298,167.447,167.0197,167.0793,108051.0
2024-10-31 11:40:00,168.14,168.22,167.92,168.11,81726.0,167.0793,167.1588,166.8607,167.0495,81726.0
2024-10-31 11:50:00,168.07,168.13,167.54,168.07,131951.0,167.0098,167.0694,166.4831,167.0098,131951.0
2024-10-31 12:00:00,168.05,168.33,167.84,168.04,105707.0,166.9899,167.2681,166.7812,166.98,105707.0
2024-10-31 12:10:00,168.11,168.58,168.01,168.43,78271.0,167.0495,167.5166,166.9502,167.3675,78271.0
2024-10-31 12:20:00,168.43,168.56,168.2,168.51,60739.0,167.3675,167.4967,167.139,167.447,60739.0
2024-10-31 12:30:00,168.51,168.54,168.3,168.42,36266.0,167.447,167.4768,167.2383,167.3576,36266.0
2024-10-31 12:40:00,168.47,168.81,168.46,168.78,41108.0,167.4073,167.7451,167.3973,167.7153,41108.0
2024-10-31 12:50:00,168.78,168.9,168.71,168.72,24651.0,167.7153,167.8345,167.6457,167.6557,24651.0
2024-10-31 13:00:00,168.71,168.99,168.61,168.95,64707.0,167.6457,167.924,167.5464,167.8842,64707.0
2024-10-31 13:10:00,168.97,169.02,168.63,168.92,46374.0,167.9041,167.9538,167.5662,167.8544,46374.0
2024-10-31 13:20:00,168.88,169.01,168.4,168.5,51473.0,167.8147,167.9439,167.3377,167.4371,51473.0
2024-10-31 13:30:00,168.5,168.54,168.11,168.13,90025.0,167.4371,167.4768,167.0495,167.0694,90025.0
2024-10-31 13:40:00,168.13,168.28,168.07,168.25,45727.0,167.0694,167.2185,167.0098,167.1886,45727.0
2024-10-31 13:50:00,168.25,168.28,167.89,167.97,51466.0,167.1886,167.2185,166.8309,166.9104,51466.0
2024-10-31 14:00:00,167.97,168.0,167.45,167.52,90336.0,166.9104,166.9402,166.3937,166.4633,90336.0
2024-10-31 14:10:00,167.56,167.97,167.53,167.77,65565.0,166.503,166.9104,166.4732,166.7117,65565.0
2024-10-31 14:20:00,167.79,167.96,167.39,167.84,245487.0,166.7315,166.9005,166.3341,166.7812,245487.0
2024-10-31 14:30:00,167.86,167.98,167.47,167.93,105350.0,166.8011,166.9204,166.4136,166.8707,105350.0
2024-10-31 14:40:00,167.92,167.92,167.44,167.59,73314.0,166.8607,166.8607,166.3838,166.5328,73314.0
2024-10-31 14:50:00,167.59,167.89,167.59,167.83,53790.0,166.5328,166.8309,166.5328,166.7713,53790.0
2024-10-31 15:00:00,167.85,168.0,167.71,167.9,88162.0,166.7912,166.9402,166.6521,166.8409,88162.0
2024-10-31 15:10:00,167.88,168.57,167.86,168.47,83525.0,166.821,167.5066,166.8011,167.4073,83525.0
2024-10-31 15:20:00,168.47,168.65,168.28,168.36,105604.0,167.4073,167.5861,167.2185,167.298,105604.0
2024-10-31 15:30:00,168.39,168.66,168.21,168.26,103447.0,167.3278,167.5961,167.1489,167.1986,103447.0
2024-10-31 15:40:00,168.26,168.45,168.23,168.41,230983.0,167.1986,167.3874,167.1688,167.3476,230983.0
2024-10-31 15:50:00,168.41,168.59,167.77,167.82,505296.0,167.3476,167.5265,166.7117,166.7614,505296.0
2024-11-01 09:30:00,170.15,170.69,169.58,169.72,249343.0,169.0767,169.6133,168.5103,168.6494,249343.0
2024-11-01 09:40:00,169.76,169.83,169.1,169.75,94107.0,168.6891,168.7587,168.0333,168.6792,94107.0
2024-11-01 09:50:00,169.74,170.39,169.59,170.31,98832.0,168.6692,169.3151,168.5202,169.2357,98832.0
2024-11-01 10:00:00,170.34,170.58,169.84,170.47,109880.0,169.2655,169.5039,168.7686,169.3946,109880.0
2024-11-01 10:10:00,170.52,170.82,170.3,170.8,78495.0,169.4443,169.7424,169.2257,169.7226,78495.0
2024-11-01 10:20:00,170.81,171.25,170.77,171.24,83951.0,169.7325,170.1697,169.6928,170.1598,83951.0
2024-11-01 10:30:00,171.25,171.38,171.08,171.18,109731.0,170.1697,170.2989,170.0008,170.1002,109731.0
2024-11-01 10:40:00,171.19,171.32,170.77,171.02,94504.0,170.1101,170.2393,169.6928,169.9412,94504.0
2024-11-01 10:50:00,171.05,171.41,170.85,171.4,39937.0,169.971,170.3287,169.7722,170.3188,39937.0
2024-11-01 11:00:00,171.41,171.75,171.34,171.75,104370.0,170.3287,170.6666,170.2592,170.6666,104370.0
2024-11-01 11:10:00,171.79,171.91,171.5,171.66,115961.0,170.7063,170.8256,170.4181,170.5771,115961.0
2024-11-01 11:20:00,171.66,172.27,171.62,172.09,157000.0,170.5771,171.1833,170.5374,171.0044,157000.0
2024-11-01 11:30:00,172.1,172.13,171.76,172.07,73531.0,171.0144,171.0442,170.6765,170.9845,73531.0
2024-11-01 11:40:00,172.09,172.19,171.75,171.87,54206.0,171.0044,171.1038,170.6666,170.7858,54206.0
2024-11-01 11:50:00,171.86,171.93,171.34,171.5,39545.0,170.7759,170.8454,170.2592,170.4181,39545.0
2024-11-01 12:00:00,171.48,171.73,171.42,171.58,47739.0,170.3983,170.6467,170.3387,170.4976,47739.0
2024-11-01 12:10:00,171.57,171.73,171.46,171.57,46260.0,170.4877,170.6467,170.3784,170.4877,46260.0
2024-11-01 12:20:00,171.55,171.57,171.36,171.36,45451.0,170.4678,170.4877,170.279,170.279,45451.0
2024-11-01 12:30:00,171.36,171.72,171.27,171.49,65911.0,170.279,170.6368,170.1896,170.4082,65911.0
2024-11-01 12:40:00,171.49,171.49,171.03,171.14,65493.0,170.4082,170.4082,169.9511,170.0604,65493.0
2024-11-01 12:50:00,171.13,171.26,170.93,171.04,48100.0,170.0505,170.1797,169.8517,169.961,48100.0
2024-11-01 13:00:00,171.03,171.26,170.89,171.22,47998.0,169.9511,170.1797,169.812,170.1399,47998.0
2024-11-01 13:10:00,171.23,171.64,171.21,171.45,50898.0,170.1498,170.5573,170.13,170.3685,50898.0
2024-11-01 13:20:00,171.44,171.66,171.43,171.5,37204.0,170.3585,170.5771,170.3486,170.4181,37204.0
2024-11-01 13:30:00,171.52,171.53,170.84,170.9,37233.0,170.438,170.448,169.7623,169.8219,37233.0
2024-11-01 13:40:00,170.91,170.92,170.7,170.82,26535.0,169.8319,169.8418,169.6232,169.7424,26535.0
2024-11-01 13:50:00,170.84,171.03,170.7,170.72,31727.0,169.7623,169.9511,169.6232,169.6431,31727.0
2024-11-01 14:00:00,170.7,170.95,170.63,170.71,37078.0,169.6232,169.8716,169.5536,169.6331,37078.0
2024-11-01 14:10:00,170.74,170.75,170.3,170.3,39914.0,169.6629,169.6729,169.2257,169.2257,39914.0
2024-11-01 14:20:00,170.31,170.5,170.13,170.2,49781.0,169.2357,169.4245,169.0568,169.1263,49781.0
2024-11-01 14:30:00,170.18,170.4,170.13,170.27,46314.0,169.1065,169.3251,169.0568,169.1959,46314.0
2024-11-01 14:40:00,170.27,170.51,170.22,170.39,66790.0,169.1959,169.4344,169.1462,169.3151,66790.0
2024-11-01 14:50:00,170.4,170.53,170.36,170.45,57382.0,169.3251,169.4543,169.2853,169.3748,57382.0
2024-11-01 15:00:00,170.44,170.87,170.36,170.8,43025.0,169.3648,169.7921,169.2853,169.7226,43025.0
2024-11-01 15:10:00,170.8,171.13,170.74,171.11,44118.0,169.7226,170.0505,169.6629,170.0306,44118.0
2024-11-01 15:20:00,171.11,171.15,170.62,170.63,81469.0,170.0306,170.0704,169.5437,169.5536,81469.0
2024-11-01 15:30:00,170.63,170.83,170.44,170.56,66264.0,169.5536,169.7524,169.3648,169.4841,66264.0
2024-11-01 15:40:00,170.55,170.74,170.33,170.33,85111.0,169.4741,169.6629,169.2555,169.2555,85111.0
2024-11-01 15:50:00,170.31,170.31,169.85,170.0,317955.0,169.2357,169.2357,168.7786,168.9276,317955.0
2024-11-04 09:30:00,170.31,170.48,169.19,169.84,171528.0,169.2357,169.4046,168.1227,168.7686,171528.0
2024-11-04 09:40:00,169.84,170.36,169.52,170.13,159863.0,168.7686,169.2853,168.4506,169.0568,159863.0
2024-11-04 09:50:00,170.07,170.24,169.7,170.16,101544.0,168.9972,169.1661,168.6295,169.0866,101544.0
2024-11-04 10:00:00,170.3,170.4,169.79,169.85,46490.0,169.2257,169.3251,168.7189,168.7786,46490.0
2024-11-04 10:10:00,169.78,169.94,169.24,169.5,78134.0,168.709,168.868,168.1724,168.4308,78134.0
2024-11-04 10:20:00,169.57,169.57,169.17,169.26,58162.0,168.5003,168.5003,168.1028,168.1923,58162.0
2024-11-04 10:30:00,169.28,169.4,168.95,168.99,126344.0,168.2121,168.3314,167.8842,167.924,126344.0
2024-11-04 10:40:00,168.98,169.39,168.73,169.38,136765.0,167.914,168.3215,167.6656,168.3115,136765.0
2024-11-04 10:50:00,169.38,169.61,169.08,169.55,81483.0,168.3115,168.5401,168.0134,168.4804,81483.0
2024-11-04 11:00:00,169.6,169.95,169.51,169.84,45341.0,168.5301,168.8779,168.4407,168.7686,45341.0
2024-11-04 11:10:00,169.83,170.05,169.78,169.8,30852.0,168.7587,168.9773,168.709,168.7289,30852.0
2024-11-04 11:20:00,169.79,169.97,169.59,169.59,40268.0,168.7189,168.8978,168.5202,168.5202,40268.0
2024-11-04 11:30:00,169.58,169.65,169.26,169.26,23077.0,168.5103,168.5798,168.1923,168.1923,23077.0
2024-11-04 11:40:00,169.26,169.28,168.9,169.01,73594.0,168.1923,168.2121,167.8345,167.9439,73594.0
2024-11-04 11:50:00,168.97,169.19,168.87,169.18,26508.0,167.9041,168.1227,167.8047,168.1128,26508.0
2024-11-04 12:00:00,169.18,169.21,168.86,168.91,24386.0,168.1128,168.1426,167.7948,167.8445,24386.0
2024-11-04 12:10:00,168.91,169.24,168.88,169.14,26960.0,167.8445,168.1724,167.8147,168.073,26960.0
2024-11-04 12:20:00,169.15,169.51,169.15,169.48,45689.0,168.083,168.4407,168.083,168.4109,45689.0
2024-11-04 12:30:00,169.51,169.76,169.48,169.65,32662.0,168.4407,168.6891,168.4109,168.5798,32662.0
2024-11-04 12:40:00,169.65,169.96,169.59,169.96,27285.0,168.5798,168.8879,168.5202,168.8879,27285.0
2024-11-04 12:50:00,169.98,170.04,169.75,169.78,29000.0,168.9077,168.9674,168.6792,168.709,29000.0
2024-11-04 13:00:00,169.75,169.84,169.44,169.53,27038.0,168.6792,168.7686,168.3711,168.4606,27038.0
2024-11-04 13:10:00,169.55,169.84,169.49,169.69,37101.0,168.4804,168.7686,168.4208,168.6196,37101.0
2024-11-04 13:20:00,169.67,169.79,169.49,169.54,44680.0,168.5997,168.7189,168.4208,168.4705,44680.0
2024-11-04 13:30:00,169.52,169.73,169.48,169.58,29975.0,168.4506,168.6593,168.4109,168.5103,29975.0
2024-11-04 13:40:00,169.6,169.85,169.59,169.73,28869.0,168.5301,168.7786,168.5202,168.6593,28869.0
2024-11-04 13:50:00,169.69,169.74,169.51,169.56,24056.0,168.6196,168.6692,168.4407,168.4904,24056.0
2024-11-04 14:00:00,169.56,169.73,169.4,169.67,43114.0,168.4904,168.6593,168.3314,168.5997,43114.0
2024-11-04 14:10:00,169.65,169.74,169.54,169.6,36715.0,168.5798,168.6692,168.4705,168.5301,36715.0
2024-11-04 14:20:00,169.61,170.02,169.6,169.94,61559.0,168.5401,168.9475,168.5301,168.868,61559.0
2024-11-04 14:30:00,169.92,170.03,169.81,169.96,34851.0,168.8481,168.9574,168.7388,168.8879,34851.0
2024-11-04 14:40:00,169.95,170.01,169.85,169.89,39013.0,168.8779,168.9375,168.7786,168.8183,39013.0
2024-11-04 14:50:00,169.91,170.05,169.88,169.93,41020.0,168.8382,168.9773,168.8084,168.858,41020.0
2024-11-04 15:00:00,169.92,169.97,169.71,169.8,35230.0,168.8481,168.8978,168.6394,168.7289,35230.0
2024-11-04 15:10:00,169.79,169.87,169.7,169.87,48863.0,168.7189,168.7984,168.6295,168.7984,48863.0
2024-11-04 15:20:00,169.87,169.93,169.58,169.6,41051.0,168.7984,168.858,168.5103,168.5301,41051.0
2024-11-04 15:30:00,169.57,169.63,169.38,169.56,64296.0,168.5003,168.5599,168.3115,168.4904,64296.0
2024-11-04 15:40:00,169.59,169.66,169.51,169.55,64672.0,168.5202,168.5898,168.4407,168.4804,64672.0
2024-11-04 15:50:00,169.57,169.69,169.26,169.57,301229.0,168.5003,168.6196,168.1923,168.5003,301229.0
2024-11-05 09:30:00,170.47,171.39,170.32,171.05,194507.0,169.3946,170.3088,169.2456,169.971,194507.0
2024-11-05 09:40:00,171.0,171.03,170.32,170.61,54320.0,169.9213,169.9511,169.2456,169.5338,54320.0
2024-11-05 09:50:00,170.55,171.09,170.36,171.0,74424.0,169.4741,170.0107,169.2853,169.9213,74424.0
2024-11-05 10:00:00,171.02,171.22,170.86,171.02,38952.0,169.9412,170.1399,169.7822,169.9412,38952.0
2024-11-05 10:10:00,171.0,171.2,170.83,171.0,50591.0,169.9213,170.12,169.7524,169.9213,50591.0
2024-11-05 10:20:00,171.0,171.35,170.82,170.84,43807.0,169.9213,170.2691,169.7424,169.7623,43807.0
2024-11-05 10:30:00,170.84,171.16,170.79,171.08,45938.0,169.7623,170.0803,169.7126,170.0008,45938.0
2024-11-05 10:40:00,171.07,171.37,171.0,171.23,95692.0,169.9909,170.289,169.9213,170.1498,95692.0
2024-11-05 10:50:00,171.21,171.27,170.54,170.71,94553.0,170.13,170.1896,169.4642,169.6331,94553.0
2024-11-05 11:00:00,170.73,170.92,170.59,170.86,71116.0,169.653,169.8418,169.5139,169.7822,71116.0
2024-11-05 11:10:00,170.85,170.9,170.64,170.65,44260.0,169.7722,169.8219,169.5636,169.5735,44260.0
2024-11-05 11:20:00,170.66,171.01,170.66,170.85,53646.0,169.5834,169.9312,169.5834,169.7722,53646.0
2024-11-05 11:30:00,170.85,171.08,170.67,170.68,50305.0,169.7722,170.0008,169.5934,169.6033,50305.0
2024-11-05 11:40:00,170.68,170.82,170.56,170.75,28732.0,169.6033,169.7424,169.4841,169.6729,28732.0
2024-11-05 11:50:00,170.73,170.89,170.62,170.74,30294.0,169.653,169.812,169.5437,169.6629,30294.0
2024-11-05 12:00:00,170.73,170.98,170.69,170.97,56962.0,169.653,169.9014,169.6133,169.8915,56962.0
2024-11-05 12:10:00,170.97,171.41,170.91,171.39,47770.0,169.8915,170.3287,169.8319,170.3088,47770.0
2024-11-05 12:20:00,171.39,171.5,171.28,171.28,26648.0,170.3088,170.4181,170.1995,170.1995,26648.0
2024-11-05 12:30:00,171.27,171.54,171.11,171.12,50716.0,170.1896,170.4579,170.0306,170.0405,50716.0
2024-11-05 12:40:00,171.11,171.33,171.06,171.3,28395.0,170.0306,170.2492,169.9809,170.2194,28395.0
2024-11-05 12:50:00,171.31,171.44,171.19,171.24,31753.0,170.2293,170.3585,170.1101,170.1598,31753.0
2024-11-05 13:00:00,171.24,171.54,171.15,171.5,30072.0,170.1598,170.4579,170.0704,170.4181,30072.0
2024-11-05 13:10:00,171.49,171.5,171.23,171.37,35265.0,170.4082,170.4181,170.1498,170.289,35265.0
2024-11-05 13:20:00,171.37,171.44,171.27,171.28,37946.0,170.289,170.3585,170.1896,170.1995,37946.0
2024-11-05 13:30:00,171.28,171.46,171.1,171.25,37227.0,170.1995,170.3784,170.0207,170.1697,37227.0
2024-11-05 13:40:00,171.29,171.48,171.29,171.31,30022.0,170.2095,170.3983,170.2095,170.2293,30022.0
2024-11-05 13:50:00,171.28,171.39,171.16,171.21,25088.0,170.1995,170.3088,170.0803,170.13,25088.0
2024-11-05 14:00:00,171.21,171.47,171.21,171.46,31165.0,170.13,170.3883,170.13,170.3784,31165.0
2024-11-05 14:10:00,171.46,171.48,171.18,171.27,28206.0,170.3784,170.3983,170.1002,170.1896,28206.0
2024-11-05 14:20:00,171.25,171.42,171.21,171.24,52954.0,170.1697,170.3387,170.13,170.1598,52954.0
2024-11-05 14:30:00,171.24,171.52,171.22,171.5,47596.0,170.1598,170.438,170.1399,170.4181,47596.0
2024-11-05 14:40:00,171.49,171.5,171.3,171.35,31822.0,170.4082,170.4181,170.2194,170.2691,31822.0
2024-11-05 14:50:00,171.32,171.36,171.05,171.3,38676.0,170.2393,170.279,169.971,170.2194,38676.0
2024-11-05 15:00:00,171.26,171.48,171.15,171.48,28335.0,170.1797,170.3983,170.0704,170.3983,28335.0
2024-11-05 15:10:00,171.47,171.54,171.33,171.41,41371.0,170.3883,170.4579,170.2492,170.3287,41371.0
2024-11-05 15:20:00,171.41,171.51,171.32,171.51,45764.0,170.3287,170.4281,170.2393,170.4281,45764.0
2024-11-05 15:30:00,171.49,171.74,171.47,171.59,72978.0,170.4082,170.6566,170.3883,170.5076,72978.0
2024-11-05 15:40:00,171.59,171.59,171.31,171.51,137408.0,170.5076,170.5076,170.2293,170.4281,137408.0
2024-11-05 15:50:00,171.51,171.89,171.31,171.8,397079.0,170.4281,170.8057,170.2293,170.7163,397079.0
2024-11-06 09:30:00,178.52,179.0,177.41,178.48,584913.0,177.3939,177.8708,176.2909,177.3541,584913.0
2024-11-06 09:40:00,178.57,179.59,178.41,178.8,312262.0,177.4435,178.4571,177.2846,177.6721,312262.0
2024-11-06 09:50:00,178.85,179.47,178.54,179.14,266296.0,177.7218,178.3379,177.4137,178.01,266296.0
2024-11-06 10:00:00,179.23,180.17,178.95,180.11,442803.0,178.0994,179.0335,177.8211,178.9738,442803.0
2024-11-06 10:10:00,180.11,180.3,179.67,180.15,194518.0,178.9738,179.1626,178.5366,179.0136,194518.0
2024-11-06 10:20:00,180.18,181.1,180.08,181.04,246081.0,179.0434,179.9576,178.944,179.898,246081.0
2024-11-06 10:30:00,181.08,181.64,180.71,180.96,281219.0,179.9377,180.4942,179.57,179.8185,281219.0
2024-11-06 10:40:00,181.02,181.36,180.33,180.4,247601.0,179.8781,180.2159,179.1924,179.262,247601.0
2024-11-06 10:50:00,180.39,180.44,179.38,179.97,166447.0,179.2521,179.3018,178.2484,178.8347,166447.0
2024-11-06 11:00:00,179.97,180.63,179.78,180.4,114604.0,178.8347,179.4906,178.6459,179.262,114604.0
2024-11-06 11:10:00,180.38,180.7,180.02,180.69,91986.0,179.2421,179.5601,178.8844,179.5502,91986.0
2024-11-06 11:20:00,180.68,180.87,180.4,180.43,171488.0,179.5402,179.729,179.262,179.2918,171488.0
2024-11-06 11:30:00,180.43,180.95,180.15,180.93,110725.0,179.2918,179.8085,179.0136,179.7887,110725.0
2024-11-06 11:40:00,180.94,181.27,180.82,181.12,97113.0,179.7986,180.1265,179.6794,179.9775,97113.0
2024-11-06 11:50:00,181.16,181.81,181.09,181.78,180205.0,180.0172,180.6631,179.9476,180.6333,180205.0
2024-11-06 12:00:00,181.76,181.97,181.35,181.91,180374.0,180.6134,180.8221,180.206,180.7625,180374.0
2024-11-06 12:10:00,181.93,181.95,180.72,181.21,149511.0,180.7824,180.8022,179.58,180.0669,149511.0
2024-11-06 12:20:00,181.22,181.41,181.12,181.32,68242.0,180.0768,180.2656,179.9775,180.1762,68242.0
2024-11-06 12:30:00,181.32,181.63,180.99,181.58,86121.0,180.1762,180.4842,179.8483,180.4346,86121.0
2024-11-06 12:40:00,181.61,182.1,181.38,181.95,121412.0,180.4644,180.9513,180.2358,180.8022,121412.0
2024-11-06 12:50:00,181.91,182.08,181.44,181.58,115217.0,180.7625,180.9314,180.2954,180.4346,115217.0
2024-11-06 13:00:00,181.55,181.73,181.15,181.29,135410.0,180.4047,180.5836,180.0073,180.1464,135410.0
2024-11-06 13:10:00,181.29,181.62,180.4,180.83,148114.0,180.1464,180.4743,179.262,179.6893,148114.0
2024-11-06 13:20:00,180.84,181.07,180.55,180.81,64360.0,179.6992,179.9278,179.4111,179.6694,64360.0
2024-11-06 13:30:00,180.87,181.0,180.63,180.81,60116.0,179.729,179.8582,179.4906,179.6694,60116.0
2024-11-06 13:40:00,180.81,180.9,180.27,180.37,117208.0,179.6694,179.7588,179.1328,179.2322,117208.0
2024-11-06 13:50:00,180.4,180.4,179.88,179.97,134316.0,179.262,179.262,178.7453,178.8347,134316.0
2024-11-06 14:00:00,179.97,180.45,179.94,180.06,139325.0,178.8347,179.3117,178.8049,178.9241,139325.0
2024-11-06 14:10:00,180.05,180.39,179.95,180.24,93693.0,178.9142,179.2521,178.8148,179.103,93693.0
2024-11-06 14:20:00,180.23,180.64,180.17,180.62,68718.0,179.0931,179.5005,179.0335,179.4806,68718.0
2024-11-06 14:30:00,180.6,180.93,180.41,180.77,62430.0,179.4607,179.7887,179.2719,179.6297,62430.0
2024-11-06 14:40:00,180.77,180.97,180.67,180.94,46842.0,179.6297,179.8284,179.5303,179.7986,46842.0
2024-11-06 14:50:00,180.92,180.93,180.64,180.8,45295.0,179.7787,179.7887,179.5005,179.6595,45295.0
2024-11-06 15:00:00,180.8,180.83,180.47,180.81,56743.0,179.6595,179.6893,179.3316,179.6694,56743.0
2024-11-06 15:10:00,180.81,181.02,180.74,180.75,97119.0,179.6694,179.8781,179.5999,179.6098,97119.0
2024-11-06 15:20:00,180.75,180.86,180.66,180.74,52975.0,179.6098,179.7191,179.5204,179.5999,52975.0
2024-11-06 15:30:00,180.7,180.91,180.55,180.56,110482.0,179.5601,179.7688,179.4111,179.421,110482.0
2024-11-06 15:40:00,180.55,181.2,180.54,181.06,113816.0,179.4111,180.057,179.4011,179.9178,113816.0
2024-11-06 15:50:00,181.04,181.42,180.48,181.23,461007.0,179.898,180.2756,179.3415,180.0868,461007.0
2024-11-07 09:30:00,181.08,182.05,180.54,181.62,283004.0,179.9377,180.9016,179.4011,180.4743,283004.0
2024-11-07 09:40:00,181.72,181.93,180.7,181.11,108289.0,180.5737,180.7824,179.5601,179.9675,108289.0
2024-11-07 09:50:00,181.2,181.9,181.02,181.7,123845.0,180.057,180.7525,179.8781,180.5538,123845.0
2024-11-07 10:00:00,181.63,181.76,181.28,181.57,129579.0,180.4842,180.6134,180.1365,180.4246,129579.0
2024-11-07 10:10:00,181.52,181.6,181.16,181.6,136777.0,180.3749,180.4544,180.0172,180.4544,136777.0
2024-11-07 10:20:00,181.61,181.82,181.43,181.62,190720.0,180.4644,180.673,180.2855,180.4743,190720.0
2024-11-07 10:30:00,181.61,182.0,181.29,181.71,203113.0,180.4644,180.8519,180.1464,180.5637,203113.0
2024-11-07 10:40:00,181.71,181.83,181.37,181.68,73496.0,180.5637,180.683,180.2259,180.5339,73496.0
2024-11-07 10:50:00,181.68,182.0,181.56,181.93,55674.0,180.5339,180.8519,180.4147,180.7824,55674.0
2024-11-07 11:00:00,181.93,182.03,181.45,181.59,106343.0,180.7824,180.8817,180.3054,180.4445,106343.0
2024-11-07 11:10:00,181.65,182.0,181.57,181.91,38237.0,180.5041,180.8519,180.4246,180.7625,38237.0
2024-11-07 11:20:00,181.9,182.35,181.85,182.34,50104.0,180.7525,181.1997,180.7029,181.1898,50104.0
2024-11-07 11:30:00,182.37,183.01,182.36,182.92,82443.0,181.2196,181.8555,181.2096,181.7661,82443.0
2024-11-07 11:40:00,182.95,183.0,182.73,182.95,60754.0,181.7959,181.8456,181.5773,181.7959,60754.0
2024-11-07 11:50:00,182.95,183.01,182.68,182.89,54036.0,181.7959,181.8555,181.5276,181.7363,54036.0
2024-11-07 12:00:00,182.88,183.02,182.8,182.99,43344.0,181.7264,181.8655,181.6469,181.8357,43344.0
2024-11-07 12:10:00,182.97,183.36,182.88,183.03,74402.0,181.8158,182.2033,181.7264,181.8754,74402.0
2024-11-07 12:20:00,183.03,183.37,182.92,183.31,37642.0,181.8754,182.2133,181.7661,182.1536,37642.0
2024-11-07 12:30:00,183.33,183.69,183.29,183.65,119863.0,182.1735,182.5312,182.1338,182.4915,119863.0
2024-11-07 12:40:00,183.66,183.8,183.41,183.56,93822.0,182.5014,182.6406,182.253,182.4021,93822.0
2024-11-07 12:50:00,183.56,183.82,183.52,183.75,53973.0,182.4021,182.6604,182.3623,182.5909,53973.0
2024-11-07 13:00:00,183.75,183.93,183.58,183.74,47690.0,182.5909,182.7697,182.4219,182.5809,47690.0
2024-11-07 13:10:00,183.74,183.94,183.72,183.89,57540.0,182.5809,182.7797,182.5611,182.73,57540.0
2024-11-07 13:20:00,183.9,183.92,183.64,183.69,50573.0,182.7399,182.7598,182.4816,182.5312,50573.0
2024-11-07 13:30:00,183.67,184.0,183.58,183.97,42852.0,182.5114,182.8393,182.4219,182.8095,42852.0
2024-11-07 13:40:00,183.94,183.98,183.59,183.6,75691.0,182.7797,182.8194,182.4319,182.4418,75691.0
2024-11-07 13:50:00,183.59,184.06,183.59,183.84,132362.0,182.4319,182.8989,182.4319,182.6803,132362.0
2024-11-07 14:00:00,183.84,184.42,183.67,184.41,97138.0,182.6803,183.2566,182.5114,183.2467,97138.0
2024-11-07 14:10:00,184.42,184.62,184.08,184.46,85339.0,183.2566,183.4554,182.9188,183.2964,85339.0
2024-11-07 14:20:00,184.43,184.68,184.35,184.59,63651.0,183.2666,183.515,183.1871,183.4256,63651.0
2024-11-07 14:30:00,184.6,184.88,184.59,184.78,92961.0,183.4355,183.7137,183.4256,183.6144,92961.0
2024-11-07 14:40:00,184.77,184.99,184.33,184.8,156620.0,183.6044,183.823,183.1672,183.6342,156620.0
2024-11-07 14:50:00,184.85,185.11,184.84,185.11,123091.0,183.6839,183.9423,183.674,183.9423,123091.0
2024-11-07 15:00:00,185.1,185.18,184.77,184.94,101470.0,183.9324,184.0118,183.6044,183.7734,101470.0
2024-11-07 15:10:00,184.96,185.37,184.92,185.28,92966.0,183.7932,184.2007,183.7535,184.1112,92966.0
2024-11-07 15:20:00,185.29,185.7,185.12,185.67,100531.0,184.1212,184.5286,183.9522,184.4988,100531.0
2024-11-07 15:30:00,185.7,186.04,185.68,185.9,240725.0,184.5286,184.8664,184.5087,184.7273,240725.0
2024-11-07 15:40:00,185.87,186.58,185.83,186.03,222286.0,184.6975,185.403,184.6577,184.8565,222286.0
2024-11-07 15:50:00,186.03,186.67,185.81,186.25,675556.0,184.8565,185.4925,184.6379,185.0751,675556.0
2024-11-08 09:30:00,186.26,188.47,186.26,187.53,310933.0,185.085,187.2811,185.085,186.347,310933.0
2024-11-08 09:40:00,187.44,188.29,187.26,188.09,187272.0,186.2576,187.1022,186.0787,186.9035,187272.0
2024-11-08 09:50:00,188.06,188.75,188.0,188.28,148693.0,186.8737,187.5593,186.8141,187.0923,148693.0
2024-11-08 10:00:00,188.25,188.85,187.84,188.74,227489.0,187.0625,187.6587,186.6551,187.5494,227489.0
2024-11-08 10:10:00,188.72,188.8,188.31,188.61,120507.0,187.5295,187.609,187.1221,187.4202,120507.0
2024-11-08 10:20:00,188.76,189.07,188.65,188.89,116926.0,187.5693,187.8773,187.46,187.6984,116926.0
2024-11-08 10:30:00,188.9,189.23,188.88,188.99,201256.0,187.7084,188.0363,187.6885,187.7978,201256.0
2024-11-08 10:40:00,188.99,189.16,188.33,188.53,105005.0,187.7978,187.9667,187.142,187.3407,105005.0
2024-11-08 10:50:00,188.49,189.18,188.44,188.78,94391.0,187.301,187.9866,187.2513,187.5891,94391.0
2024-11-08 11:00:00,188.81,189.69,188.72,189.59,207330.0,187.619,188.4934,187.5295,188.394,207330.0
2024-11-08 11:10:00,189.59,190.16,189.39,189.87,297735.0,188.394,188.9604,188.1953,188.6723,297735.0
2024-11-08 11:20:00,189.84,189.95,189.34,189.64,208158.0,188.6425,188.7518,188.1456,188.4437,208158.0
2024-11-08 11:30:00,189.64,189.98,188.6,188.7,175964.0,188.4437,188.7816,187.4103,187.5096,175964.0
2024-11-08 11:40:00,188.65,188.91,188.35,188.78,108983.0,187.46,187.7183,187.1619,187.5891,108983.0
2024-11-08 11:50:00,188.78,188.91,188.43,188.45,97241.0,187.5891,187.7183,187.2413,187.2612,97241.0
2024-11-08 12:00:00,188.49,189.54,188.37,189.54,106548.0,187.301,188.3443,187.1817,188.3443,106548.0
2024-11-08 12:10:00,189.56,189.58,188.92,189.08,83853.0,188.3642,188.3841,187.7283,187.8872,83853.0
2024-11-08 12:20:00,189.13,189.14,188.52,188.57,49340.0,187.9369,187.9469,187.3308,187.3805,49340.0
2024-11-08 12:30:00,188.58,188.78,188.3,188.62,81138.0,187.3904,187.5891,187.1122,187.4301,81138.0
2024-11-08 12:40:00,188.66,189.01,188.49,189.0,67727.0,187.4699,187.8177,187.301,187.8078,67727.0
2024-11-08 12:50:00,188.96,189.35,188.64,188.69,80760.0,187.768,188.1555,187.45,187.4997,80760.0
2024-11-08 13:00:00,188.68,188.88,188.5,188.76,54439.0,187.4898,187.6885,187.3109,187.5693,54439.0
2024-11-08 13:10:00,188.78,188.9,188.51,188.64,50579.0,187.5891,187.7084,187.3208,187.45,50579.0
2024-11-08 13:20:00,188.62,188.73,188.48,188.65,60210.0,187.4301,187.5395,187.291,187.46,60210.0
2024-11-08 13:30:00,188.65,189.33,188.61,189.33,90895.0,187.46,188.1357,187.4202,188.1357,90895.0
2024-11-08 13:40:00,189.33,189.48,189.24,189.38,68684.0,188.1357,188.2847,188.0462,188.1854,68684.0
2024-11-08 13:50:00,189.36,189.51,189.16,189.44,58666.0,188.1655,188.3145,187.9667,188.245,58666.0
2024-11-08 14:00:00,189.43,189.61,189.29,189.59,75226.0,188.235,188.4139,188.0959,188.394,75226.0
2024-11-08 14:10:00,189.6,189.84,189.58,189.78,62911.0,188.404,188.6425,188.3841,188.5828,62911.0
2024-11-08 14:20:00,189.78,189.78,189.59,189.66,62749.0,188.5828,188.5828,188.394,188.4636,62749.0
2024-11-08 14:30:00,189.66,189.94,189.63,189.89,83185.0,188.4636,188.7418,188.4338,188.6921,83185.0
2024-11-08 14:40:00,189.91,190.09,189.86,189.97,101063.0,188.712,188.8909,188.6623,188.7716,101063.0
2024-11-08 14:50:00,189.96,189.98,189.75,189.78,75549.0,188.7617,188.7816,188.553,188.5828,75549.0
2024-11-08 15:00:00,189.78,189.79,189.5,189.63,94371.0,188.5828,188.5928,188.3046,188.4338,94371.0
2024-11-08 15:10:00,189.61,189.8,189.51,189.56,119708.0,188.4139,188.6027,188.3145,188.3642,119708.0
2024-11-08 15:20:00,189.57,189.61,189.01,189.06,124885.0,188.3742,188.4139,187.8177,187.8674,124885.0
2024-11-08 15:30:00,189.06,189.48,189.06,189.45,192571.0,187.8674,188.2847,187.8674,188.2549,192571.0
2024-11-08 15:40:00,189.44,189.44,189.02,189.05,215358.0,188.245,188.245,187.8276,187.8574,215358.0
2024-11-08 15:50:00,189.05,189.5,189.0,189.28,486549.0,187.8574,188.3046,187.8078,188.086,486549.0
2024-11-11 09:30:00,191.05,191.5,189.91,190.0,234306.0,189.8448,190.292,188.712,188.8014,234306.0
2024-11-11 09:40:00,189.95,190.54,189.17,189.25,142326.0,188.7518,189.338,187.9767,188.0562,142326.0
2024-11-11 09:50:00,189.25,189.25,188.33,188.97,146937.0,188.0562,188.0562,187.142,187.7779,146937.0
2024-11-11 10:00:00,189.01,189.06,187.88,188.58,153247.0,187.8177,187.8674,186.6948,187.3904,153247.0
2024-11-11 10:10:00,188.51,188.72,187.84,187.87,133658.0,187.3208,187.5295,186.6551,186.6849,133658.0
2024-11-11 10:20:00,187.87,189.18,187.87,188.83,157749.0,186.6849,187.9866,186.6849,187.6388,157749.0
2024-11-11 10:30:00,188.83,189.94,188.81,189.91,92548.0,187.6388,188.7418,187.619,188.712,92548.0
2024-11-11 10:40:00,189.91,190.25,189.78,190.15,67914.0,188.712,189.0499,188.5828,188.9505,67914.0
2024-11-11 10:50:00,190.17,190.37,190.09,190.19,43908.0,188.9704,189.1691,188.8909,188.9902,43908.0
2024-11-11 11:00:00,190.18,190.4,190.01,190.21,53016.0,188.9803,189.1989,188.8114,189.0101,53016.0
2024-11-11 11:10:00,190.14,190.24,189.88,190.21,79790.0,188.9406,189.0399,188.6822,189.0101,79790.0
2024-11-11 11:20:00,190.21,190.66,190.19,190.48,71684.0,189.0101,189.4573,188.9902,189.2784,71684.0
2024-11-11 11:30:00,190.43,190.58,190.25,190.4,55833.0,189.2287,189.3778,189.0499,189.1989,55833.0
2024-11-11 11:40:00,190.42,190.55,190.23,190.5,51852.0,189.2188,189.348,189.03,189.2983,51852.0
2024-11-11 11:50:00,190.5,190.56,190.33,190.41,35491.0,189.2983,189.3579,189.1294,189.2089,35491.0
2024-11-11 12:00:00,190.44,190.46,190.11,190.12,63966.0,189.2387,189.2585,188.9108,188.9207,63966.0
2024-11-11 12:10:00,190.16,190.33,189.84,190.25,66999.0,188.9604,189.1294,188.6425,189.0499,66999.0
2024-11-11 12:20:00,190.25,190.5,190.01,190.4,58416.0,189.0499,189.2983,188.8114,189.1989,58416.0
2024-11-11 12:30:00,190.39,190.52,190.25,190.27,37884.0,189.189,189.3182,189.0499,189.0697,37884.0
2024-11-11 12:40:00,190.25,190.33,190.13,190.18,53118.0,189.0499,189.1294,188.9306,188.9803,53118.0
2024-11-11 12:50:00,190.18,190.31,189.7,189.7,77160.0,188.9803,189.1095,188.5033,188.5033,77160.0
2024-11-11 13:00:00,189.71,189.71,189.39,189.48,42710.0,188.5133,188.5133,188.1953,188.2847,42710.0
2024-11-11 13:10:00,189.49,189.51,189.2,189.21,42608.0,188.2947,188.3145,188.0065,188.0164,42608.0
2024-11-11 13:20:00,189.2,189.29,189.06,189.2,106761.0,188.0065,188.0959,187.8674,188.0065,106761.0
2024-11-11 13:30:00,189.25,189.32,189.01,189.25,58019.0,188.0562,188.1257,187.8177,188.0562,58019.0
2024-11-11 13:40:00,189.24,189.31,189.07,189.28,60251.0,188.0462,188.1158,187.8773,188.086,60251.0
2024-11-11 13:50:00,189.28,189.38,188.72,188.81,52063.0,188.086,188.1854,187.5295,187.619,52063.0
2024-11-11 14:00:00,188.78,188.8,188.34,188.37,66678.0,187.5891,187.609,187.1519,187.1817,66678.0
2024-11-11 14:10:00,188.37,188.45,188.02,188.1,100314.0,187.1817,187.2612,186.8339,186.9134,100314.0
2024-11-11 14:20:00,188.1,188.49,187.92,188.45,100409.0,186.9134,187.301,186.7346,187.2612,100409.0
2024-11-11 14:30:00,188.43,188.58,188.39,188.53,41020.0,187.2413,187.3904,187.2016,187.3407,41020.0
2024-11-11 14:40:00,188.55,188.56,188.37,188.46,80887.0,187.3606,187.3705,187.1817,187.2712,80887.0
2024-11-11 14:50:00,188.49,188.53,188.27,188.5,81937.0,187.301,187.3407,187.0824,187.3109,81937.0
2024-11-11 15:00:00,188.51,188.57,188.25,188.55,60092.0,187.3208,187.3805,187.0625,187.3606,60092.0
2024-11-11 15:10:00,188.57,188.9,188.54,188.83,56757.0,187.3805,187.7084,187.3507,187.6388,56757.0
2024-11-11 15:20:00,188.83,189.06,188.74,188.8,66872.0,187.6388,187.8674,187.5494,187.609,66872.0
2024-11-11 15:30:00,188.81,188.98,188.73,188.91,63916.0,187.619,187.7879,187.5395,187.7183,63916.0
2024-11-11 15:40:00,188.91,189.1,188.79,189.08,77628.0,187.7183,187.9071,187.5991,187.8872,77628.0
2024-11-11 15:50:00,189.1,189.22,188.95,189.21,452182.0,187.9071,188.0264,187.7581,188.0164,452182.0
2024-11-12 09:30:00,188.54,189.15,187.9,188.41,184274.0,187.3507,187.9568,186.7147,187.2215,184274.0
2024-11-12 09:40:00,188.42,188.69,188.04,188.39,56662.0,187.2314,187.4997,186.8538,187.2016,56662.0
2024-11-12 09:50:00,188.4,188.53,188.05,188.23,57882.0,187.2115,187.3407,186.8637,187.0426,57882.0
2024-11-12 10:00:00,188.24,188.26,187.68,187.71,117560.0,187.0525,187.0724,186.4961,186.5259,117560.0
2024-11-12 10:10:00,187.74,188.69,187.73,188.13,106385.0,186.5557,187.4997,186.5458,186.9432,106385.0
2024-11-12 10:20:00,188.09,188.29,187.91,187.94,83764.0,186.9035,187.1022,186.7246,186.7544,83764.0
2024-11-12 10:30:00,187.93,187.94,187.2,187.33,91181.0,186.7445,186.7544,186.0191,186.1483,91181.0
2024-11-12 10:40:00,187.46,188.0,187.2,187.77,76332.0,186.2775,186.8141,186.0191,186.5855,76332.0
2024-11-12 10:50:00,187.73,189.8,187.45,188.99,266098.0,186.5458,188.6027,186.2675,187.7978,266098.0
2024-11-12 11:00:00,188.9,189.16,188.34,188.45,64313.0,187.7084,187.9667,187.1519,187.2612,64313.0
2024-11-12 11:10:00,188.45,188.63,188.13,188.38,56827.0,187.2612,187.4401,186.9432,187.1917,56827.0
2024-11-12 11:20:00,188.3,188.6,188.29,188.37,50826.0,187.1122,187.4103,187.1022,187.1817,50826.0
2024-11-12 11:30:00,188.34,188.53,188.18,188.26,66564.0,187.1519,187.3407,186.9929,187.0724,66564.0
2024-11-12 11:40:00,188.29,188.46,188.01,188.1,60547.0,187.1022,187.2712,186.824,186.9134,60547.0
2024-11-12 11:50:00,188.07,188.58,187.98,188.52,85206.0,186.8836,187.3904,186.7942,187.3308,85206.0
2024-11-12 12:00:00,188.53,188.73,188.24,188.53,57473.0,187.3407,187.5395,187.0525,187.3407,57473.0
2024-11-12 12:10:00,188.53,188.9,188.4,188.69,69905.0,187.3407,187.7084,187.2115,187.4997,69905.0
2024-11-12 12:20:00,188.73,189.04,188.72,188.94,38013.0,187.5395,187.8475,187.5295,187.7481,38013.0
2024-11-12 12:30:00,188.93,189.26,188.77,188.9,43866.0,187.7382,188.0661,187.5792,187.7084,43866.0
2024-11-12 12:40:00,188.9,189.04,188.52,188.62,43703.0,187.7084,187.8475,187.3308,187.4301,43703.0
2024-11-12 12:50:00,188.58,188.99,188.58,188.64,73672.0,187.3904,187.7978,187.3904,187.45,73672.0
2024-11-12 13:00:00,188.62,188.85,188.34,188.57,28803.0,187.4301,187.6587,187.1519,187.3805,28803.0
2024-11-12 13:10:00,188.54,189.08,188.53,188.93,72577.0,187.3507,187.8872,187.3407,187.7382,72577.0
2024-11-12 13:20:00,188.96,189.3,188.89,189.25,55861.0,187.768,188.1059,187.6984,188.0562,55861.0
2024-11-12 13:30:00,189.3,189.79,189.3,189.7,78599.0,188.1059,188.5928,188.1059,188.5033,78599.0
2024-11-12 13:40:00,189.76,189.97,189.68,189.95,40179.0,188.563,188.7716,188.4835,188.7518,40179.0
2024-11-12 13:50:00,189.96,190.36,189.84,190.2,85223.0,188.7617,189.1592,188.6425,189.0002,85223.0
2024-11-12 14:00:00,190.17,190.57,190.17,190.56,43783.0,188.9704,189.3678,188.9704,189.3579,43783.0
2024-11-12 14:10:00,190.57,190.61,190.15,190.41,44217.0,189.3678,189.4076,188.9505,189.2089,44217.0
2024-11-12 14:20:00,190.34,190.36,190.05,190.21,40605.0,189.1393,189.1592,188.8511,189.0101,40605.0
2024-11-12 14:30:00,190.23,190.42,190.18,190.28,43379.0,189.03,189.2188,188.9803,189.0797,43379.0
2024-11-12 14:40:00,190.27,190.46,190.13,190.39,33304.0,189.0697,189.2585,188.9306,189.189,33304.0
2024-11-12 14:50:00,190.35,190.55,190.32,190.47,44546.0,189.1492,189.348,189.1194,189.2685,44546.0
2024-11-12 15:00:00,190.45,190.46,190.21,190.3,45171.0,189.2486,189.2585,189.0101,189.0996,45171.0
2024-11-12 15:10:00,190.27,190.3,189.84,189.93,49166.0,189.0697,189.0996,188.6425,188.7319,49166.0
2024-11-12 15:20:00,189.94,189.98,189.66,189.73,52659.0,188.7418,188.7816,188.4636,188.5331,52659.0
2024-11-12 15:30:00,189.73,189.78,189.42,189.52,83402.0,188.5331,188.5828,188.2251,188.3245,83402.0
2024-11-12 15:40:00,189.5,189.84,189.41,189.77,98018.0,188.3046,188.6425,188.2152,188.5729,98018.0
2024-11-12 15:50:00,189.75,189.87,189.46,189.6,314975.0,188.553,188.6723,188.2649,188.404,314975.0
2024-11-13 09:30:00,189.0,189.79,188.82,189.47,168129.0,187.8078,188.5928,187.6289,188.2748,168129.0
2024-11-13 09:40:00,189.48,189.56,188.92,189.18,80913.0,188.2847,188.3642,187.7283,187.9866,80913.0
2024-11-13 09:50:00,189.05,189.66,188.84,189.42,97699.0,187.8574,188.4636,187.6488,188.2251,97699.0
2024-11-13 10:00:00,189.37,189.69,188.78,189.07,106923.0,188.1754,188.4934,187.5891,187.8773,106923.0
2024-11-13 10:10:00,189.04,189.57,188.96,189.0,89954.0,187.8475,188.3742,187.768,187.8078,89954.0
2024-11-13 10:20:00,188.99,189.62,188.93,189.51,59932.0,187.7978,188.4238,187.7382,188.3145,59932.0
2024-11-13 10:30:00,189.53,189.95,189.44,189.9,50528.0,188.3344,188.7518,188.245,188.7021,50528.0
2024-11-13 10:40:00,189.9,190.09,189.67,189.81,74576.0,188.7021,188.8909,188.4735,188.6126,74576.0
2024-11-13 10:50:00,189.82,190.03,189.7,189.91,43491.0,188.6226,188.8313,188.5033,188.712,43491.0
2024-11-13 11:00:00,189.91,190.11,189.83,190.11,69932.0,188.712,188.9108,188.6325,188.9108,69932.0
2024-11-13 11:10:00,190.09,190.41,190.03,190.36,80941.0,188.8909,189.2089,188.8313,189.1592,80941.0
2024-11-13 11:20:00,190.34,190.44,190.04,190.36,88775.0,189.1393,189.2387,188.8412,189.1592,88775.0
2024-11-13 11:30:00,190.42,190.8,190.4,190.53,75243.0,189.2188,189.5964,189.1989,189.3281,75243.0
2024-11-13 11:40:00,190.53,190.56,190.16,190.43,50706.0,189.3281,189.3579,188.9604,189.2287,50706.0
2024-11-13 11:50:00,190.43,190.57,190.34,190.44,52835.0,189.2287,189.3678,189.1393,189.2387,52835.0
2024-11-13 12:00:00,190.44,190.6,190.34,190.5,48686.0,189.2387,189.3977,189.1393,189.2983,48686.0
2024-11-13 12:10:00,190.5,190.95,190.45,190.94,193328.0,189.2983,189.7455,189.2486,189.7355,193328.0
2024-11-13 12:20:00,190.91,191.26,190.86,191.25,101483.0,189.7057,190.0535,189.656,190.0436,101483.0
2024-11-13 12:30:00,191.25,191.27,190.98,191.07,54902.0,190.0436,190.0634,189.7753,189.8647,54902.0
2024-11-13 12:40:00,191.09,191.27,191.01,191.15,79559.0,189.8846,190.0634,189.8051,189.9442,79559.0
2024-11-13 12:50:00,191.14,191.2,190.96,191.12,66878.0,189.9343,189.9939,189.7554,189.9144,66878.0
2024-11-13 13:00:00,191.12,191.27,190.95,191.2,94690.0,189.9144,190.0634,189.7455,189.9939,94690.0
2024-11-13 13:10:00,191.21,191.27,191.01,191.12,37779.0,190.0038,190.0634,189.8051,189.9144,37779.0
2024-11-13 13:20:00,191.15,191.34,191.13,191.3,45981.0,189.9442,190.133,189.9243,190.0932,45981.0
2024-11-13 13:30:00,191.3,191.67,191.15,191.67,130593.0,190.0932,190.4609,189.9442,190.4609,130593.0
2024-11-13 13:40:00,191.66,191.76,191.55,191.73,58779.0,190.451,190.5503,190.3417,190.5205,58779.0
2024-11-13 13:50:00,191.72,191.77,191.25,191.3,38717.0,190.5106,190.5603,190.0436,190.0932,38717.0
2024-11-13 14:00:00,191.3,191.35,190.84,190.88,55551.0,190.0932,190.1429,189.6361,189.6759,55551.0
2024-11-13 14:10:00,190.9,190.91,189.65,189.65,151910.0,189.6958,189.7057,188.4537,188.4537,151910.0
2024-11-13 14:20:00,189.65,190.18,189.38,190.05,68516.0,188.4537,188.9803,188.1854,188.8511,68516.0
2024-11-13 14:30:00,190.02,190.18,189.75,190.03,73840.0,188.8213,188.9803,188.553,188.8313,73840.0
2024-11-13 14:40:00,190.05,190.26,189.9,190.13,63749.0,188.8511,189.0598,188.7021,188.9306,63749.0
2024-11-13 14:50:00,190.11,190.16,189.82,189.86,46475.0,188.9108,188.9604,188.6226,188.6623,46475.0
2024-11-13 15:00:00,189.86,189.91,189.53,189.86,55668.0,188.6623,188.712,188.3344,188.6623,55668.0
2024-11-13 15:10:00,189.89,189.99,189.65,189.66,48837.0,188.6921,188.7915,188.4537,188.4636,48837.0
2024-11-13 15:20:00,189.67,189.76,189.51,189.62,50063.0,188.4735,188.563,188.3145,188.4238,50063.0
2024-11-13 15:30:00,189.57,189.79,189.35,189.74,74841.0,188.3742,188.5928,188.1555,188.5431,74841.0
2024-11-13 15:40:00,189.74,189.83,189.41,189.47,84214.0,188.5431,188.6325,188.2152,188.2748,84214.0
2024-11-13 15:50:00,189.45,189.72,189.28,189.64,254832.0,188.2549,188.5232,188.086,188.4437,254832.0
2024-11-14 09:30:00,188.66,189.45,187.69,187.75,206859.0,187.4699,188.2549,186.506,186.5656,206859.0
2024-11-14 09:40:00,187.75,188.18,187.25,187.28,113490.0,186.5656,186.9929,186.0688,186.0986,113490.0
2024-11-14 09:50:00,187.38,187.82,187.35,187.69,114758.0,186.198,186.6352,186.1682,186.506,114758.0
2024-11-14 10:00:00,187.69,187.83,187.34,187.58,86411.0,186.506,186.6451,186.1582,186.3967,86411.0
2024-11-14 10:10:00,187.54,187.78,187.39,187.46,138069.0,186.357,186.5954,186.2079,186.2775,138069.0
2024-11-14 10:20:00,187.46,188.53,187.46,188.46,170028.0,186.2775,187.3407,186.2775,187.2712,170028.0
2024-11-14 10:30:00,188.47,188.86,188.34,188.82,150856.0,187.2811,187.6686,187.1519,187.6289,150856.0
2024-11-14 10:40:00,188.82,189.19,188.76,189.17,93054.0,187.6289,187.9966,187.5693,187.9767,93054.0
2024-11-14 10:50:00,189.16,189.59,189.15,189.36,126689.0,187.9667,188.394,187.9568,188.1655,126689.0
2024-11-14 11:00:00,189.35,189.35,188.86,189.12,88168.0,188.1555,188.1555,187.6686,187.927,88168.0
2024-11-14 11:10:00,189.11,189.32,188.79,188.94,83708.0,187.9171,188.1257,187.5991,187.7481,83708.0
2024-11-14 11:20:00,188.94,188.94,188.57,188.71,36476.0,187.7481,187.7481,187.3805,187.5196,36476.0
2024-11-14 11:30:00,188.69,188.95,188.46,188.63,63468.0,187.4997,187.7581,187.2712,187.4401,63468.0
2024-11-14 11:40:00,188.63,188.87,188.57,188.61,42500.0,187.4401,187.6786,187.3805,187.4202,42500.0
2024-11-14 11:50:00,188.62,188.7,188.35,188.63,46070.0,187.4301,187.5096,187.1619,187.4401,46070.0
2024-11-14 12:00:00,188.63,188.63,188.21,188.21,56091.0,187.4401,187.4401,187.0227,187.0227,56091.0
2024-11-14 12:10:00,188.24,188.42,188.03,188.09,44198.0,187.0525,187.2314,186.8439,186.9035,44198.0
2024-11-14 12:20:00,188.09,188.12,187.47,187.57,63083.0,186.9035,186.9333,186.2874,186.3868,63083.0
2024-11-14 12:30:00,187.57,187.68,187.29,187.61,60961.0,186.3868,186.4961,186.1085,186.4265,60961.0
2024-11-14 12:40:00,187.63,187.88,187.39,187.51,53676.0,186.4464,186.6948,186.2079,186.3272,53676.0
2024-11-14 12:50:00,187.52,187.87,187.43,187.8,42551.0,186.3371,186.6849,186.2477,186.6153,42551.0
2024-11-14 13:00:00,187.77,188.28,187.68,188.24,42692.0,186.5855,187.0923,186.4961,187.0525,42692.0
2024-11-14 13:10:00,188.25,188.39,188.19,188.23,46433.0,187.0625,187.2016,187.0029,187.0426,46433.0
2024-11-14 13:20:00,188.24,188.32,187.96,187.98,41176.0,187.0525,187.132,186.7743,186.7942,41176.0
2024-11-14 13:30:00,187.99,188.07,187.7,187.76,35927.0,186.8041,186.8836,186.516,186.5756,35927.0
2024-11-14 13:40:00,187.76,187.79,187.59,187.61,35773.0,186.5756,186.6054,186.4066,186.4265,35773.0
2024-11-14 13:50:00,187.63,187.71,187.36,187.37,68891.0,186.4464,186.5259,186.1781,186.188,68891.0
2024-11-14 14:00:00,187.37,187.74,187.37,187.43,98173.0,186.188,186.5557,186.188,186.2477,98173.0
2024-11-14 14:10:00,187.45,187.47,187.34,187.43,66116.0,186.2675,186.2874,186.1582,186.2477,66116.0
2024-11-14 14:20:00,187.43,187.49,187.28,187.48,65203.0,186.2477,186.3073,186.0986,186.2973,65203.0
2024-11-14 14:30:00,187.49,187.54,187.31,187.38,67118.0,186.3073,186.357,186.1284,186.198,67118.0
2024-11-14 14:40:00,187.38,187.55,187.36,187.4,50457.0,186.198,186.3669,186.1781,186.2178,50457.0
2024-11-14 14:50:00,187.4,187.77,187.4,187.58,109794.0,186.2178,186.5855,186.2178,186.3967,109794.0
2024-11-14 15:00:00,187.57,187.57,187.0,187.17,83400.0,186.3868,186.3868,185.8204,185.9893,83400.0
2024-11-14 15:10:00,187.17,187.43,187.13,187.29,123719.0,185.9893,186.2477,185.9495,186.1085,123719.0
2024-11-14 15:20:00,187.26,187.29,187.11,187.12,277218.0,186.0787,186.1085,185.9297,185.9396,277218.0
2024-11-14 15:30:00,187.13,187.29,186.83,186.91,93116.0,185.9495,186.1085,185.6514,185.7309,93116.0
2024-11-14 15:40:00,186.91,187.03,186.71,186.84,102332.0,185.7309,185.8502,185.5322,185.6614,102332.0
2024-11-14 15:50:00,186.85,187.13,186.76,187.09,270037.0,185.6713,185.9495,185.5819,185.9098,270037.0
2024-11-15 09:30:00,184.52,185.8,184.36,185.44,537609.0,183.356,184.6279,183.197,184.2702,537609.0
2024-11-15 09:40:00,185.47,185.71,185.12,185.28,112353.0,184.3,184.5385,183.9522,184.1112,112353.0
2024-11-15 09:50:00,185.17,185.24,184.41,184.91,123926.0,184.0019,184.0715,183.2467,183.7436,123926.0
2024-11-15 10:00:00,184.93,185.0,183.81,183.89,144930.0,183.7634,183.833,182.6505,182.73,144930.0
2024-11-15 10:10:00,183.88,184.17,183.4,184.17,116476.0,182.7201,183.0082,182.2431,183.0082,116476.0
2024-11-15 10:20:00,184.15,184.19,183.8,183.85,68164.0,182.9883,183.0281,182.6406,182.6902,68164.0
2024-11-15 10:30:00,183.93,184.5,183.91,184.16,161541.0,182.7697,183.3361,182.7499,182.9983,161541.0
2024-11-15 10:40:00,184.12,185.01,184.12,184.65,178822.0,182.9585,183.8429,182.9585,183.4852,178822.0
2024-11-15 10:50:00,184.69,185.39,184.6,185.35,160666.0,183.5249,184.2205,183.4355,184.1808,160666.0
2024-11-15 11:00:00,185.29,185.6,184.6,185.08,175674.0,184.1212,184.4292,183.4355,183.9125,175674.0
2024-11-15 11:10:00,185.1,185.67,184.72,184.77,78610.0,183.9324,184.4988,183.5548,183.6044,78610.0
2024-11-15 11:20:00,184.75,185.18,184.75,185.12,90682.0,183.5846,184.0118,183.5846,183.9522,90682.0
2024-11-15 11:30:00,185.09,185.5,184.38,184.55,113834.0,183.9224,184.3298,183.2169,183.3858,113834.0
2024-11-15 11:40:00,184.56,184.62,184.26,184.31,94278.0,183.3958,183.4554,183.0977,183.1473,94278.0
2024-11-15 11:50:00,184.32,184.36,183.93,183.98,60985.0,183.1573,183.197,182.7697,182.8194,60985.0
2024-11-15 12:00:00,183.96,184.09,183.86,184.03,103991.0,182.7995,182.9287,182.7002,182.8691,103991.0
2024-11-15 12:10:00,184.03,184.05,183.63,183.77,76049.0,182.8691,182.889,182.4716,182.6107,76049.0
2024-11-15 12:20:00,183.77,183.84,183.4,183.48,65706.0,182.6107,182.6803,182.2431,182.3226,65706.0
2024-11-15 12:30:00,183.49,183.51,183.27,183.47,53969.0,182.3325,182.3524,182.1139,182.3126,53969.0
2024-11-15 12:40:00,183.47,183.92,183.28,183.5,212837.0,182.3126,182.7598,182.1238,182.3424,212837.0
2024-11-15 12:50:00,183.5,183.64,183.27,183.57,50530.0,182.3424,182.4816,182.1139,182.412,50530.0
2024-11-15 13:00:00,183.6,183.73,183.17,183.56,129488.0,182.4418,182.571,182.0145,182.4021,129488.0
2024-11-15 13:10:00,183.57,183.94,183.35,183.69,168037.0,182.412,182.7797,182.1934,182.5312,168037.0
2024-11-15 13:20:00,183.73,183.85,183.49,183.53,37819.0,182.571,182.6902,182.3325,182.3723,37819.0
2024-11-15 13:30:00,183.53,183.93,183.31,183.75,157840.0,182.3723,182.7697,182.1536,182.5909,157840.0
2024-11-15 13:40:00,183.79,183.8,183.28,183.28,66544.0,182.6306,182.6406,182.1238,182.1238,66544.0
2024-11-15 13:50:00,183.28,183.41,183.15,183.3,56038.0,182.1238,182.253,181.9947,182.1437,56038.0
2024-11-15 14:00:00,183.32,183.32,182.97,182.97,149439.0,182.1636,182.1636,181.8158,181.8158,149439.0
2024-11-15 14:10:00,182.97,183.31,182.96,183.3,132645.0,181.8158,182.1536,181.8059,182.1437,132645.0
2024-11-15 14:20:00,183.31,183.69,183.26,183.26,118628.0,182.1536,182.5312,182.104,182.104,118628.0
2024-11-15 14:30:00,183.26,183.35,183.03,183.05,116824.0,182.104,182.1934,181.8754,181.8953,116824.0
2024-11-15 14:40:00,183.08,183.5,183.04,183.47,193930.0,181.9251,182.3424,181.8853,182.3126,193930.0
2024-11-15 14:50:00,183.47,183.64,183.38,183.4,55268.0,182.3126,182.4816,182.2232,182.2431,55268.0
2024-11-15 15:00:00,183.41,183.51,182.98,183.12,105202.0,182.253,182.3524,181.8257,181.9648,105202.0
2024-11-15 15:10:00,183.13,183.32,183.1,183.15,209372.0,181.9748,182.1636,181.945,181.9947,209372.0
2024-11-15 15:20:00,183.13,183.25,182.76,182.78,100938.0,181.9748,182.094,181.6071,181.627,100938.0
2024-11-15 15:30:00,182.78,183.08,182.73,182.78,131896.0,181.627,181.9251,181.5773,181.627,131896.0
2024-11-15 15:40:00,182.78,182.81,182.33,182.4,229161.0,181.627,181.6568,181.1798,181.2494,229161.0
2024-11-15 15:50:00,182.4,184.06,182.4,183.72,611650.0,181.2494,182.8989,181.2494,182.5611,611650.0
2024-11-18 09:30:00,184.3,184.74,182.98,183.0,145898.0,183.1374,183.5746,181.8257,181.8456,145898.0
2024-11-18 09:40:00,182.95,183.66,182.88,183.34,76436.0,181.7959,182.5014,181.7264,182.1835,76436.0
2024-11-18 09:50:00,183.34,183.64,183.13,183.61,75822.0,182.1835,182.4816,181.9748,182.4518,75822.0
2024-11-18 10:00:00,183.63,184.27,183.44,184.22,91902.0,182.4716,183.1076,182.2828,183.0579,91902.0
2024-11-18 10:10:00,184.25,184.44,184.06,184.09,53535.0,183.0877,183.2765,182.8989,182.9287,53535.0
2024-11-18 10:20:00,184.09,184.87,184.08,184.73,130764.0,182.9287,183.7038,182.9188,183.5647,130764.0
2024-11-18 10:30:00,184.73,184.98,184.36,184.59,68064.0,183.5647,183.8131,183.197,183.4256,68064.0
2024-11-18 10:40:00,184.58,184.99,184.57,184.99,52670.0,183.4156,183.823,183.4057,183.823,52670.0
2024-11-18 10:50:00,184.97,185.48,184.85,185.41,100844.0,183.8032,184.31,183.6839,184.2404,100844.0
2024-11-18 11:00:00,185.44,185.59,185.32,185.59,74814.0,184.2702,184.4193,184.151,184.4193,74814.0
2024-11-18 11:10:00,185.55,185.77,185.43,185.63,90542.0,184.3795,184.5981,184.2603,184.459,90542.0
2024-11-18 11:20:00,185.67,185.89,185.63,185.67,54241.0,184.4988,184.7174,184.459,184.4988,54241.0
2024-11-18 11:30:00,185.68,186.13,185.67,186.13,46274.0,184.5087,184.9559,184.4988,184.9559,46274.0
2024-11-18 11:40:00,186.08,186.18,185.69,185.76,50934.0,184.9062,185.0055,184.5186,184.5882,50934.0
2024-11-18 11:50:00,185.72,185.75,185.16,185.16,30429.0,184.5484,184.5783,183.992,183.992,30429.0
2024-11-18 12:00:00,185.2,185.29,185.0,185.06,33453.0,184.0317,184.1212,183.833,183.8926,33453.0
2024-11-18 12:10:00,185.05,185.25,184.98,185.09,55284.0,183.8827,184.0814,183.8131,183.9224,55284.0
2024-11-18 12:20:00,185.05,185.29,185.04,185.06,32548.0,183.8827,184.1212,183.8727,183.8926,32548.0
2024-11-18 12:30:00,185.07,185.11,184.93,185.0,25498.0,183.9025,183.9423,183.7634,183.833,25498.0
2024-11-18 12:40:00,185.0,185.0,184.82,184.94,114085.0,183.833,183.833,183.6541,183.7734,114085.0
2024-11-18 12:50:00,184.94,185.22,184.89,185.22,28363.0,183.7734,184.0516,183.7237,184.0516,28363.0
2024-11-18 13:00:00,185.23,185.28,185.01,185.13,44358.0,184.0615,184.1112,183.8429,183.9622,44358.0
2024-11-18 13:10:00,185.14,185.28,185.09,185.28,32858.0,183.9721,184.1112,183.9224,184.1112,32858.0
2024-11-18 13:20:00,185.27,185.29,184.86,184.89,38845.0,184.1013,184.1212,183.6939,183.7237,38845.0
2024-11-18 13:30:00,185.0,185.01,184.83,184.83,24043.0,183.833,183.8429,183.6641,183.6641,24043.0
2024-11-18 13:40:00,184.87,184.91,184.64,184.79,43196.0,183.7038,183.7436,183.4753,183.6243,43196.0
2024-11-18 13:50:00,184.81,185.15,184.77,185.1,41076.0,183.6442,183.982,183.6044,183.9324,41076.0
2024-11-18 14:00:00,185.06,185.19,185.01,185.13,38767.0,183.8926,184.0218,183.8429,183.9622,38767.0
2024-11-18 14:10:00,185.12,185.12,184.85,185.0,45504.0,183.9522,183.9522,183.6839,183.833,45504.0
2024-11-18 14:20:00,185.0,185.12,184.89,184.91,44619.0,183.833,183.9522,183.7237,183.7436,44619.0
2024-11-18 14:30:00,184.91,184.92,184.75,184.86,39074.0,183.7436,183.7535,183.5846,183.6939,39074.0
2024-11-18 14:40:00,184.87,185.05,184.84,184.98,34852.0,183.7038,183.8827,183.674,183.8131,34852.0
2024-11-18 14:50:00,184.98,185.04,184.9,184.98,31051.0,183.8131,183.8727,183.7336,183.8131,31051.0
2024-11-18 15:00:00,184.97,185.06,184.92,185.0,28547.0,183.8032,183.8926,183.7535,183.833,28547.0
2024-11-18 15:10:00,185.01,185.1,184.92,185.02,41248.0,183.8429,183.9324,183.7535,183.8529,41248.0
2024-11-18 15:20:00,185.01,185.07,184.91,185.05,55384.0,183.8429,183.9025,183.7436,183.8827,55384.0
2024-11-18 15:30:00,185.05,185.18,184.95,185.08,55720.0,183.8827,184.0118,183.7833,183.9125,55720.0
2024-11-18 15:40:00,185.1,185.39,185.09,185.28,89417.0,183.9324,184.2205,183.9224,184.1112,89417.0
2024-11-18 15:50:00,185.28,185.81,185.07,185.74,411211.0,184.1112,184.6379,183.9025,184.5683,411211.0
2024-11-19 09:30:00,184.89,185.6,184.32,184.87,221920.0,183.7237,184.4292,183.1573,183.7038,221920.0
2024-11-19 09:40:00,184.95,185.44,184.59,185.16,90776.0,183.7833,184.2702,183.4256,183.992,90776.0
2024-11-19 09:50:00,185.09,185.09,184.56,184.6,33241.0,183.9224,183.9224,183.3958,183.4355,33241.0
2024-11-19 10:00:00,184.63,184.97,184.37,184.87,179787.0,183.4653,183.8032,183.207,183.7038,179787.0
2024-11-19 10:10:00,184.89,185.07,184.71,185.01,46147.0,183.7237,183.9025,183.5448,183.8429,46147.0
2024-11-19 10:20:00,184.91,185.21,184.8,185.21,41326.0,183.7436,184.0417,183.6342,184.0417,41326.0
2024-11-19 10:30:00,185.16,185.44,185.14,185.33,44362.0,183.992,184.2702,183.9721,184.1609,44362.0
2024-11-19 10:40:00,185.3,185.88,185.24,185.82,48866.0,184.1311,184.7074,184.0715,184.6478,48866.0
2024-11-19 10:50:00,185.85,186.29,185.79,186.03,188048.0,184.6776,185.1148,184.618,184.8565,188048.0
2024-11-19 11:00:00,186.0,186.36,185.9,186.3,51844.0,184.8267,185.1844,184.7273,185.1248,51844.0
2024-11-19 11:10:00,186.4,186.73,186.21,186.64,41470.0,185.2242,185.5521,185.0354,185.4626,41470.0
2024-11-19 11:20:00,186.63,187.1,186.57,186.95,112938.0,185.4527,185.9197,185.3931,185.7707,112938.0
2024-11-19 11:30:00,186.95,187.29,186.69,187.28,69380.0,185.7707,186.1085,185.5123,186.0986,69380.0
2024-11-19 11:40:00,187.28,187.48,187.11,187.37,68659.0,186.0986,186.2973,185.9297,186.188,68659.0
2024-11-19 11:50:00,187.36,187.64,187.19,187.5,68712.0,186.1781,186.4563,186.0092,186.3172,68712.0
2024-11-19 12:00:00,187.47,188.05,187.32,187.95,139476.0,186.2874,186.8637,186.1383,186.7644,139476.0
2024-11-19 12:10:00,188.0,188.18,187.69,188.09,110050.0,186.8141,186.9929,186.506,186.9035,110050.0
2024-11-19 12:20:00,188.09,188.14,187.72,188.12,73050.0,186.9035,186.9532,186.5358,186.9333,73050.0
2024-11-19 12:30:00,188.12,188.4,187.99,188.37,46518.0,186.9333,187.2115,186.8041,187.1817,46518.0
2024-11-19 12:40:00,188.39,188.59,188.33,188.54,61623.0,187.2016,187.4003,187.142,187.3507,61623.0
2024-11-19 12:50:00,188.53,188.69,188.39,188.52,54702.0,187.3407,187.4997,187.2016,187.3308,54702.0
2024-11-19 13:00:00,188.53,188.58,188.35,188.53,41033.0,187.3407,187.3904,187.1619,187.3407,41033.0
2024-11-19 13:10:00,188.5,188.62,188.34,188.37,34205.0,187.3109,187.4301,187.1519,187.1817,34205.0
2024-11-19 13:20:00,188.36,188.65,188.17,188.17,56492.0,187.1718,187.46,186.983,186.983,56492.0
2024-11-19 13:30:00,188.19,188.58,188.18,188.45,34782.0,187.0029,187.3904,186.9929,187.2612,34782.0
2024-11-19 13:40:00,188.39,188.58,188.29,188.51,48656.0,187.2016,187.3904,187.1022,187.3208,48656.0
2024-11-19 13:50:00,188.52,188.76,188.51,188.65,21935.0,187.3308,187.5693,187.3208,187.46,21935.0
2024-11-19 14:00:00,188.67,188.8,188.61,188.62,38136.0,187.4798,187.609,187.4202,187.4301,38136.0
2024-11-19 14:10:00,188.61,188.7,188.32,188.34,36693.0,187.4202,187.5096,187.132,187.1519,36693.0
2024-11-19 14:20:00,188.34,188.64,188.32,188.4,48668.0,187.1519,187.45,187.132,187.2115,48668.0
2024-11-19 14:30:00,188.41,188.53,188.15,188.19,81527.0,187.2215,187.3407,186.9631,187.0029,81527.0
2024-11-19 14:40:00,188.19,188.21,187.86,188.03,80466.0,187.0029,187.0227,186.6749,186.8439,80466.0
2024-11-19 14:50:00,188.02,188.35,188.0,188.25,34663.0,186.8339,187.1619,186.8141,187.0625,34663.0
2024-11-19 15:00:00,188.25,188.37,188.1,188.28,34716.0,187.0625,187.1817,186.9134,187.0923,34716.0
2024-11-19 15:10:00,188.28,188.4,188.17,188.27,33535.0,187.0923,187.2115,186.983,187.0824,33535.0
2024-11-19 15:20:00,188.29,188.37,188.16,188.33,59115.0,187.1022,187.1817,186.9731,187.142,59115.0
2024-11-19 15:30:00,188.31,188.63,188.28,188.62,57097.0,187.1221,187.4401,187.0923,187.4301,57097.0
2024-11-19 15:40:00,188.65,189.19,188.53,189.16,117967.0,187.46,187.9966,187.3407,187.9667,117967.0
2024-11-19 15:50:00,189.18,189.32,188.88,188.91,513725.0,187.9866,188.1257,187.6885,187.7183,513725.0
2024-11-20 09:30:00,190.9,190.9,189.05,189.35,210239.0,189.6958,189.6958,187.8574,188.1555,210239.0
2024-11-20 09:40:00,189.34,189.51,188.71,189.02,76263.0,188.1456,188.3145,187.5196,187.8276,76263.0
2024-11-20 09:50:00,189.0,189.0,188.19,188.31,90628.0,187.8078,187.8078,187.0029,187.1221,90628.0
2024-11-20 10:00:00,188.35,188.92,188.11,188.16,71984.0,187.1619,187.7283,186.9234,186.9731,71984.0
2024-11-20 10:10:00,188.22,188.66,188.11,188.26,69059.0,187.0327,187.4699,186.9234,187.0724,69059.0
2024-11-20 10:20:00,188.22,188.83,188.04,188.76,35200.0,187.0327,187.6388,186.8538,187.5693,35200.0
2024-11-20 10:30:00,188.7,189.14,188.63,189.13,72290.0,187.5096,187.9469,187.4401,187.9369,72290.0
2024-11-20 10:40:00,189.14,189.25,188.92,189.14,49035.0,187.9469,188.0562,187.7283,187.9469,49035.0
2024-11-20 10:50:00,189.15,189.16,188.82,188.91,56082.0,187.9568,187.9667,187.6289,187.7183,56082.0
2024-11-20 11:00:00,188.94,189.04,188.35,188.63,62124.0,187.7481,187.8475,187.1619,187.4401,62124.0
2024-11-20 11:10:00,188.61,188.67,188.11,188.18,50624.0,187.4202,187.4798,186.9234,186.9929,50624.0
2024-11-20 11:20:00,188.23,188.29,188.11,188.17,28807.0,187.0426,187.1022,186.9234,186.983,28807.0
2024-11-20 11:30:00,188.18,188.2,187.82,188.13,96635.0,186.9929,187.0128,186.6352,186.9432,96635.0
2024-11-20 11:40:00,188.08,188.49,188.08,188.33,41079.0,186.8936,187.301,186.8936,187.142,41079.0
2024-11-20 11:50:00,188.34,188.92,188.32,188.86,40710.0,187.1519,187.7283,187.132,187.6686,40710.0
2024-11-20 12:00:00,188.8,188.87,188.58,188.7,39843.0,187.609,187.6786,187.3904,187.5096,39843.0
2024-11-20 12:10:00,188.68,188.98,188.64,188.84,62688.0,187.4898,187.7879,187.45,187.6488,62688.0
2024-11-20 12:20:00,188.82,189.0,188.51,188.96,48599.0,187.6289,187.8078,187.3208,187.768,48599.0
2024-11-20 12:30:00,188.96,189.1,188.86,189.04,37336.0,187.768,187.9071,187.6686,187.8475,37336.0
2024-11-20 12:40:00,189.05,189.13,188.82,188.97,50740.0,187.8574,187.9369,187.6289,187.7779,50740.0
2024-11-20 12:50:00,188.98,189.08,188.63,188.65,38458.0,187.7879,187.8872,187.4401,187.46,38458.0
2024-11-20 13:00:00,188.66,188.8,188.66,188.73,35319.0,187.4699,187.609,187.4699,187.5395,35319.0
2024-11-20 13:10:00,188.68,188.71,188.47,188.48,36612.0,187.4898,187.5196,187.2811,187.291,36612.0
2024-11-20 13:20:00,188.51,188.67,188.29,188.63,51001.0,187.3208,187.4798,187.1022,187.4401,51001.0
2024-11-20 13:30:00,188.63,188.71,188.53,188.61,22598.0,187.4401,187.5196,187.3407,187.4202,22598.0
2024-11-20 13:40:00,188.61,188.72,188.37,188.52,25011.0,187.4202,187.5295,187.1817,187.3308,25011.0
2024-11-20 13:50:00,188.56,188.76,188.56,188.72,23466.0,187.3705,187.5693,187.3705,187.5295,23466.0
2024-11-20 14:00:00,188.72,188.96,188.67,188.73,44719.0,187.5295,187.768,187.4798,187.5395,44719.0
2024-11-20 14:10:00,188.76,188.9,188.7,188.86,27195.0,187.5693,187.7084,187.5096,187.6686,27195.0
2024-11-20 14:20:00,188.86,188.99,188.84,188.95,26583.0,187.6686,187.7978,187.6488,187.7581,26583.0
2024-11-20 14:30:00,188.95,189.24,188.91,189.19,35407.0,187.7581,188.0462,187.7183,187.9966,35407.0
2024-11-20 14:40:00,189.2,189.44,189.15,189.37,51732.0,188.0065,188.245,187.9568,188.1754,51732.0
2024-11-20 14:50:00,189.36,189.61,189.27,189.59,62601.0,188.1655,188.4139,188.076,188.394,62601.0
2024-11-20 15:00:00,189.56,189.56,189.35,189.46,59605.0,188.3642,188.3642,188.1555,188.2649,59605.0
2024-11-20 15:10:00,189.47,189.61,189.42,189.54,47653.0,188.2748,188.4139,188.2251,188.3443,47653.0
2024-11-20 15:20:00,189.54,189.78,189.47,189.77,62109.0,188.3443,188.5828,188.2748,188.5729,62109.0
2024-11-20 15:30:00,189.78,190.71,189.78,190.5,88667.0,188.5828,189.507,188.5828,189.2983,88667.0
2024-11-20 15:40:00,190.49,190.86,190.49,190.75,74311.0,189.2884,189.656,189.2884,189.5467,74311.0
2024-11-20 15:50:00,190.72,190.97,190.63,190.76,360699.0,189.5169,189.7653,189.4275,189.5566,360699.0
2024-11-21 09:30:00,192.36,193.85,191.64,191.99,411498.0,191.1466,192.6272,190.4311,190.7789,411498.0
2024-11-21 09:40:00,191.93,192.77,191.86,192.54,143342.0,190.7193,191.554,190.6497,191.3254,143342.0
2024-11-21 09:50:00,192.58,192.74,191.94,192.07,128635.0,191.3652,191.5242,190.7292,190.8584,128635.0
2024-11-21 10:00:00,192.06,192.37,191.76,192.23,196650.0,190.8484,191.1565,190.5503,191.0174,196650.0
2024-11-21 10:10:00,192.25,194.44,192.15,194.29,259686.0,191.0373,193.2134,190.9379,193.0644,259686.0
2024-11-21 10:20:00,194.26,194.37,193.0,193.25,199968.0,193.0346,193.1439,191.7825,192.0309,199968.0
2024-11-21 10:30:00,193.22,193.78,192.78,193.72,206800.0,192.0011,192.5576,191.5639,192.498,206800.0
2024-11-21 10:40:00,193.68,194.52,193.43,194.38,155654.0,192.4582,193.2929,192.2098,193.1538,155654.0
2024-11-21 10:50:00,194.38,195.01,194.29,195.0,140834.0,193.1538,193.7798,193.0644,193.7699,140834.0
2024-11-21 11:00:00,195.03,195.54,194.8,195.0,128009.0,193.7997,194.3065,193.5712,193.7699,128009.0
2024-11-21 11:10:00,194.98,195.16,194.65,194.67,100028.0,193.75,193.9289,193.4221,193.442,100028.0
2024-11-21 11:20:00,194.71,195.28,194.66,195.24,134042.0,193.4817,194.0481,193.432,194.0084,134042.0
2024-11-21 11:30:00,195.27,195.3,194.16,194.56,99513.0,194.0382,194.068,192.9352,193.3327,99513.0
2024-11-21 11:40:00,194.51,194.91,194.44,194.73,93030.0,193.283,193.6805,193.2134,193.5016,93030.0
2024-11-21 11:50:00,194.73,194.96,194.62,194.94,78981.0,193.5016,193.7302,193.3923,193.7103,78981.0
2024-11-21 12:00:00,194.95,195.35,194.79,195.35,156485.0,193.7202,194.1177,193.5612,194.1177,156485.0
2024-11-21 12:10:00,195.36,195.66,195.23,195.62,98756.0,194.1276,194.4257,193.9985,194.386,98756.0
2024-11-21 12:20:00,195.6,195.99,195.45,195.8,112202.0,194.3661,194.7537,194.2171,194.5649,112202.0
2024-11-21 12:30:00,195.84,195.87,195.09,195.09,90025.0,194.6046,194.6344,193.8593,193.8593,90025.0
2024-11-21 12:40:00,195.13,195.33,195.04,195.09,100315.0,193.8991,194.0978,193.8097,193.8593,100315.0
2024-11-21 12:50:00,195.07,195.45,195.05,195.4,81666.0,193.8395,194.2171,193.8196,194.1674,81666.0
2024-11-21 13:00:00,195.42,195.65,195.0,195.55,73110.0,194.1873,194.4158,193.7699,194.3164,73110.0
2024-11-21 13:10:00,195.58,195.68,195.48,195.67,63635.0,194.3462,194.4456,194.2469,194.4357,63635.0
2024-11-21 13:20:00,195.68,195.93,195.54,195.77,105173.0,194.4456,194.694,194.3065,194.535,105173.0
2024-11-21 13:30:00,195.78,196.04,195.45,195.5,94408.0,194.545,194.8033,194.2171,194.2667,94408.0
2024-11-21 13:40:00,195.5,195.58,195.0,195.19,166384.0,194.2667,194.3462,193.7699,193.9587,166384.0
2024-11-21 13:50:00,195.19,195.22,194.51,194.54,140319.0,193.9587,193.9885,193.283,193.3128,140319.0
2024-11-21 14:00:00,194.51,194.71,193.4,193.47,154723.0,193.283,193.4817,192.18,192.2496,154723.0
2024-11-21 14:10:00,193.44,194.27,193.37,193.37,157802.0,192.2197,193.0445,192.1502,192.1502,157802.0
2024-11-21 14:20:00,193.43,194.12,193.4,193.93,118355.0,192.2098,192.8955,192.18,192.7067,118355.0
2024-11-21 14:30:00,193.87,194.38,193.76,194.36,59970.0,192.647,193.1538,192.5377,193.1339,59970.0
2024-11-21 14:40:00,194.38,194.45,194.1,194.34,67928.0,193.1538,193.2234,192.8756,193.1141,67928.0
2024-11-21 14:50:00,194.34,194.58,194.16,194.25,61310.0,193.1141,193.3526,192.9352,193.0246,61310.0
2024-11-21 15:00:00,194.25,194.41,194.12,194.26,38017.0,193.0246,193.1836,192.8955,193.0346,38017.0
2024-11-21 15:10:00,194.2,194.26,193.5,193.5,72527.0,192.9749,193.0346,192.2794,192.2794,72527.0
2024-11-21 15:20:00,193.53,193.93,193.5,193.69,96873.0,192.3092,192.7067,192.2794,192.4682,96873.0
2024-11-21 15:30:00,193.7,193.79,193.18,193.32,97309.0,192.4781,192.5675,191.9614,192.1005,97309.0
2024-11-21 15:40:00,193.31,193.33,192.68,192.94,218307.0,192.0906,192.1104,191.4645,191.7229,218307.0
2024-11-21 15:50:00,192.96,192.96,192.12,192.45,714145.0,191.7428,191.7428,190.9081,191.236,714145.0
2024-11-22 09:30:00,193.0,193.3,191.78,192.86,243357.0,191.7825,192.0806,190.5702,191.6434,243357.0
2024-11-22 09:40:00,192.81,193.76,192.72,193.52,116582.0,191.5937,192.5377,191.5043,192.2992,116582.0
2024-11-22 09:50:00,193.42,193.66,192.78,193.63,190179.0,192.1999,192.4384,191.5639,192.4085,190179.0
2024-11-22 10:00:00,193.53,193.76,192.95,193.16,87591.0,192.3092,192.5377,191.7328,191.9415,87591.0
2024-11-22 10:10:00,193.17,193.53,192.64,192.84,110317.0,191.9514,192.3092,191.4248,191.6235,110317.0
2024-11-22 10:20:00,192.83,193.29,192.74,193.08,85398.0,191.6136,192.0707,191.5242,191.862,85398.0
2024-11-22 10:30:00,193.03,193.55,192.83,193.43,60030.0,191.8123,192.329,191.6136,192.2098,60030.0
2024-11-22 10:40:00,193.45,194.0,193.32,193.92,47532.0,192.2297,192.7762,192.1005,192.6967,47532.0
2024-11-22 10:50:00,193.92,194.2,193.75,193.92,61278.0,192.6967,192.9749,192.5278,192.6967,61278.0
2024-11-22 11:00:00,193.92,194.01,193.07,193.17,40904.0,192.6967,192.7861,191.8521,191.9514,40904.0
2024-11-22 11:10:00,193.08,193.57,193.01,193.24,85808.0,191.862,192.3489,191.7925,192.021,85808.0
2024-11-22 11:20:00,193.25,193.67,193.03,193.63,53963.0,192.0309,192.4483,191.8123,192.4085,53963.0
2024-11-22 11:30:00,193.63,193.88,193.6,193.77,65053.0,192.4085,192.657,192.3787,192.5477,65053.0
2024-11-22 11:40:00,193.76,193.89,193.32,193.58,82222.0,192.5377,192.6669,192.1005,192.3589,82222.0
2024-11-22 11:50:00,193.62,193.82,193.49,193.65,51774.0,192.3986,192.5973,192.2694,192.4284,51774.0
2024-11-22 12:00:00,193.61,193.79,193.36,193.53,49171.0,192.3887,192.5675,192.1402,192.3092,49171.0
2024-11-22 12:10:00,193.51,193.84,193.41,193.73,44850.0,192.2893,192.6172,192.1899,192.5079,44850.0
2024-11-22 12:20:00,193.71,193.88,193.43,193.65,66051.0,192.488,192.657,192.2098,192.4284,66051.0
2024-11-22 12:30:00,193.67,194.1,193.31,193.43,158429.0,192.4483,192.8756,192.0906,192.2098,158429.0
2024-11-22 12:40:00,193.38,193.69,193.35,193.58,57916.0,192.1601,192.4682,192.1303,192.3589,57916.0
2024-11-22 12:50:00,193.58,193.68,193.36,193.5,84443.0,192.3589,192.4582,192.1402,192.2794,84443.0
2024-11-22 13:00:00,193.49,193.55,193.13,193.39,35666.0,192.2694,192.329,191.9117,192.1701,35666.0
2024-11-22 13:10:00,193.41,193.43,193.2,193.3,56098.0,192.1899,192.2098,191.9813,192.0806,56098.0
2024-11-22 13:20:00,193.29,193.29,192.61,192.68,84102.0,192.0707,192.0707,191.395,191.4645,84102.0
2024-11-22 13:30:00,192.7,192.76,192.12,192.14,105131.0,191.4844,191.544,190.9081,190.9279,105131.0
2024-11-22 13:40:00,192.16,192.24,191.84,191.98,127117.0,190.9478,191.0273,190.6298,190.769,127117.0
2024-11-22 13:50:00,191.98,192.16,191.52,192.03,71364.0,190.769,190.9478,190.3119,190.8186,71364.0
2024-11-22 14:00:00,192.06,192.31,191.81,192.22,44204.0,190.8484,191.0969,190.6,191.0074,44204.0
2024-11-22 14:10:00,192.22,192.28,191.86,192.06,53278.0,191.0074,191.0671,190.6497,190.8484,53278.0
2024-11-22 14:20:00,192.03,192.26,191.98,192.11,50996.0,190.8186,191.0472,190.769,190.8981,50996.0
2024-11-22 14:30:00,192.08,192.24,191.67,191.68,60703.0,190.8683,191.0273,190.4609,190.4708,60703.0
2024-11-22 14:40:00,191.68,191.74,191.18,191.39,138526.0,190.4708,190.5305,189.974,190.1827,138526.0
2024-11-22 14:50:00,191.39,191.64,191.28,191.52,118803.0,190.1827,190.4311,190.0734,190.3119,118803.0
2024-11-22 15:00:00,191.52,191.62,191.14,191.16,93475.0,190.3119,190.4112,189.9343,189.9541,93475.0
2024-11-22 15:10:00,191.16,191.37,191.06,191.27,85899.0,189.9541,190.1628,189.8548,190.0634,85899.0
2024-11-22 15:20:00,191.25,191.45,191.1,191.38,184115.0,190.0436,190.2423,189.8945,190.1727,184115.0
2024-11-22 15:30:00,191.38,192.06,191.34,192.01,76783.0,190.1727,190.8484,190.133,190.7988,76783.0
2024-11-22 15:40:00,192.03,192.22,191.76,192.21,96032.0,190.8186,191.0074,190.5503,190.9975,96032.0
2024-11-22 15:50:00,192.2,192.66,192.15,192.27,322898.0,190.9876,191.4447,190.9379,191.0571,322898.0
2024-11-25 09:30:00,194.5,194.75,193.27,193.81,308526.0,193.2731,193.5215,192.0508,192.5874,308526.0
2024-11-25 09:40:00,193.76,193.84,192.63,192.8,94588.0,192.5377,192.6172,191.4149,191.5838,94588.0
2024-11-25 09:50:00,192.82,192.92,191.8,191.94,122510.0,191.6037,191.703,190.5901,190.7292,122510.0
2024-11-25 10:00:00,191.94,192.12,191.36,191.91,179787.0,190.7292,190.9081,190.1529,190.6994,179787.0
2024-11-25 10:10:00,191.9,192.69,191.8,192.12,98597.0,190.6895,191.4745,190.5901,190.9081,98597.0
2024-11-25 10:20:00,192.12,192.22,191.66,192.17,78064.0,190.9081,191.0074,190.451,190.9578,78064.0
2024-11-25 10:30:00,192.18,192.39,191.54,191.92,83440.0,190.9677,191.1764,190.3317,190.7093,83440.0
2024-11-25 10:40:00,191.9,192.26,191.79,192.08,62132.0,190.6895,191.0472,190.5802,190.8683,62132.0
2024-11-25 10:50:00,192.12,192.12,191.28,191.28,75891.0,190.9081,190.9081,190.0734,190.0734,75891.0
2024-11-25 11:00:00,191.3,191.33,190.18,190.24,105539.0,190.0932,190.1231,188.9803,189.0399,105539.0
2024-11-25 11:10:00,190.27,190.38,189.73,190.0,85104.0,189.0697,189.179,188.5331,188.8014,85104.0
2024-11-25 11:20:00,189.94,190.12,189.7,189.97,107677.0,188.7418,188.9207,188.5033,188.7716,107677.0
2024-11-25 11:30:00,189.93,190.26,189.79,190.21,82448.0,188.7319,189.0598,188.5928,189.0101,82448.0
2024-11-25 11:40:00,190.28,190.28,189.98,190.08,46674.0,189.0797,189.0797,188.7816,188.8809,46674.0
2024-11-25 11:50:00,190.05,190.36,189.88,190.12,57488.0,188.8511,189.1592,188.6822,188.9207,57488.0
2024-11-25 12:00:00,190.15,190.42,190.11,190.11,34989.0,188.9505,189.2188,188.9108,188.9108,34989.0
2024-11-25 12:10:00,190.13,190.32,189.95,189.95,35758.0,188.9306,189.1194,188.7518,188.7518,35758.0
2024-11-25 12:20:00,189.95,189.98,189.73,189.97,79787.0,188.7518,188.7816,188.5331,188.7716,79787.0
2024-11-25 12:30:00,190.01,190.03,189.51,189.6,110279.0,188.8114,188.8313,188.3145,188.404,110279.0
2024-11-25 12:40:00,189.65,190.08,189.52,190.02,87057.0,188.4537,188.8809,188.3245,188.8213,87057.0
2024-11-25 12:50:00,190.01,190.23,189.84,189.87,65063.0,188.8114,189.03,188.6425,188.6723,65063.0
2024-11-25 13:00:00,189.88,190.19,189.8,190.07,42704.0,188.6822,188.9902,188.6027,188.871,42704.0
2024-11-25 13:10:00,190.06,190.33,190.05,190.29,68477.0,188.8611,189.1294,188.8511,189.0896,68477.0
2024-11-25 13:20:00,190.31,190.32,190.08,190.22,39261.0,189.1095,189.1194,188.8809,189.0201,39261.0
2024-11-25 13:30:00,190.18,190.38,190.11,190.33,62402.0,188.9803,189.179,188.9108,189.1294,62402.0
2024-11-25 13:40:00,190.33,190.37,189.94,190.11,59187.0,189.1294,189.1691,188.7418,188.9108,59187.0
2024-11-25 13:50:00,190.03,190.13,189.89,190.07,45476.0,188.8313,188.9306,188.6921,188.871,45476.0
2024-11-25 14:00:00,190.05,190.05,189.78,189.81,78985.0,188.8511,188.8511,188.5828,188.6126,78985.0
2024-11-25 14:10:00,189.85,190.07,189.68,189.99,86884.0,188.6524,188.871,188.4835,188.7915,86884.0
2024-11-25 14:20:00,189.99,190.0,189.53,189.55,79835.0,188.7915,188.8014,188.3344,188.3543,79835.0
2024-11-25 14:30:00,189.54,189.7,189.31,189.59,76906.0,188.3443,188.5033,188.1158,188.394,76906.0
2024-11-25 14:40:00,189.57,189.66,189.43,189.62,69911.0,188.3742,188.4636,188.235,188.4238,69911.0
2024-11-25 14:50:00,189.63,189.7,189.48,189.59,56755.0,188.4338,188.5033,188.2847,188.394,56755.0
2024-11-25 15:00:00,189.59,189.66,189.37,189.63,54441.0,188.394,188.4636,188.1754,188.4338,54441.0
2024-11-25 15:10:00,189.64,189.77,189.45,189.48,67376.0,188.4437,188.5729,188.2549,188.2847,67376.0
2024-11-25 15:20:00,189.49,189.49,189.08,189.18,83806.0,188.2947,188.2947,187.8872,187.9866,83806.0
2024-11-25 15:30:00,189.18,189.25,188.92,189.06,238094.0,187.9866,188.0562,187.7283,187.8674,238094.0
2024-11-25 15:40:00,189.06,189.25,188.88,189.01,119810.0,187.8674,188.0562,187.6885,187.8177,119810.0
2024-11-25 15:50:00,188.97,189.02,188.08,188.09,929574.0,187.7779,187.8276,186.8936,186.9035,929574.0
2024-11-26 09:30:00,188.32,192.4,188.32,192.18,399044.0,187.132,191.1863,187.132,190.9677,399044.0
2024-11-26 09:40:00,192.12,192.18,191.16,191.53,164468.0,190.9081,190.9677,189.9541,190.3218,164468.0
2024-11-26 09:50:00,191.53,191.78,190.06,190.36,194482.0,190.3218,190.5702,188.8611,189.1592,194482.0
2024-11-26 10:00:00,190.36,190.45,189.9,190.19,105391.0,189.1592,189.2486,188.7021,188.9902,105391.0
2024-11-26 10:10:00,190.13,190.13,189.48,189.56,69498.0,188.9306,188.9306,188.2847,188.3642,69498.0
2024-11-26 10:20:00,189.55,190.5,189.52,190.43,78632.0,188.3543,189.2983,188.3245,189.2287,78632.0
2024-11-26 10:30:00,190.4,190.85,190.29,190.64,84967.0,189.1989,189.6461,189.0896,189.4374,84967.0
2024-11-26 10:40:00,190.64,191.01,190.56,190.87,79157.0,189.4374,189.8051,189.3579,189.666,79157.0
2024-11-26 10:50:00,190.86,191.02,190.63,190.67,51150.0,189.656,189.815,189.4275,189.4672,51150.0
2024-11-26 11:00:00,190.67,190.86,190.57,190.72,57372.0,189.4672,189.656,189.3678,189.5169,57372.0
2024-11-26 11:10:00,190.73,190.82,190.47,190.5,54832.0,189.5268,189.6163,189.2685,189.2983,54832.0
2024-11-26 11:20:00,190.53,190.84,190.47,190.53,61305.0,189.3281,189.6361,189.2685,189.3281,61305.0
2024-11-26 11:30:00,190.52,190.89,190.4,190.58,73665.0,189.3182,189.6858,189.1989,189.3778,73665.0
2024-11-26 11:40:00,190.58,190.83,190.43,190.82,34656.0,189.3778,189.6262,189.2287,189.6163,34656.0
2024-11-26 11:50:00,190.8,191.04,190.8,191.0,52260.0,189.5964,189.8349,189.5964,189.7951,52260.0
2024-11-26 12:00:00,190.97,191.05,190.74,190.84,85776.0,189.7653,189.8448,189.5368,189.6361,85776.0
2024-11-26 12:10:00,190.84,190.84,190.28,190.3,52073.0,189.6361,189.6361,189.0797,189.0996,52073.0
2024-11-26 12:20:00,190.3,190.43,190.27,190.4,53943.0,189.0996,189.2287,189.0697,189.1989,53943.0
2024-11-26 12:30:00,190.4,190.71,190.29,190.61,50889.0,189.1989,189.507,189.0896,189.4076,50889.0
2024-11-26 12:40:00,190.65,191.0,190.64,191.0,32979.0,189.4473,189.7951,189.4374,189.7951,32979.0
2024-11-26 12:50:00,190.98,191.0,190.62,190.98,74358.0,189.7753,189.7951,189.4175,189.7753,74358.0
2024-11-26 13:00:00,190.98,190.99,190.6,190.83,60077.0,189.7753,189.7852,189.3977,189.6262,60077.0
2024-11-26 13:10:00,190.85,190.86,190.64,190.82,33457.0,189.6461,189.656,189.4374,189.6163,33457.0
2024-11-26 13:20:00,190.79,191.14,190.7,191.02,60933.0,189.5865,189.9343,189.497,189.815,60933.0
2024-11-26 13:30:00,191.02,191.18,190.98,191.09,81641.0,189.815,189.974,189.7753,189.8846,81641.0
2024-11-26 13:40:00,191.09,191.15,190.83,190.89,61601.0,189.8846,189.9442,189.6262,189.6858,61601.0
2024-11-26 13:50:00,190.92,190.99,190.45,190.64,77688.0,189.7156,189.7852,189.2486,189.4374,77688.0
2024-11-26 14:00:00,190.64,190.93,190.41,190.41,74745.0,189.4374,189.7256,189.2089,189.2089,74745.0
2024-11-26 14:10:00,190.41,190.53,190.29,190.4,59688.0,189.2089,189.3281,189.0896,189.1989,59688.0
2024-11-26 14:20:00,190.38,190.61,190.34,190.37,57082.0,189.179,189.4076,189.1393,189.1691,57082.0
2024-11-26 14:30:00,190.39,190.42,190.04,190.32,116937.0,189.189,189.2188,188.8412,189.1194,116937.0
2024-11-26 14:40:00,190.32,190.53,190.23,190.43,81610.0,189.1194,189.3281,189.03,189.2287,81610.0
2024-11-26 14:50:00,190.44,190.48,190.17,190.29,65449.0,189.2387,189.2784,188.9704,189.0896,65449.0
2024-11-26 15:00:00,190.3,190.55,190.28,190.45,62410.0,189.0996,189.348,189.0797,189.2486,62410.0
2024-11-26 15:10:00,190.47,190.53,190.44,190.49,60150.0,189.2685,189.3281,189.2387,189.2884,60150.0
2024-11-26 15:20:00,190.49,190.65,190.34,190.62,100604.0,189.2884,189.4473,189.1393,189.4175,100604.0
2024-11-26 15:30:00,190.64,190.81,190.57,190.69,109694.0,189.4374,189.6063,189.3678,189.4871,109694.0
2024-11-26 15:40:00,190.68,190.9,190.52,190.86,124130.0,189.4772,189.6958,189.3182,189.656,124130.0
2024-11-26 15:50:00,190.86,190.88,190.31,190.35,383060.0,189.656,189.6759,189.1095,189.1492,383060.0
2024-11-27 09:30:00,188.96,188.96,187.85,188.12,179565.0,187.768,187.768,186.665,186.9333,179565.0
2024-11-27 09:40:00,188.12,188.39,187.12,188.2,78943.0,186.9333,187.2016,185.9396,187.0128,78943.0
2024-11-27 09:50:00,188.2,188.71,187.94,188.71,106747.0,187.0128,187.5196,186.7544,187.5196,106747.0
2024-11-27 10:00:00,188.69,188.69,187.98,188.29,260036.0,187.4997,187.4997,186.7942,187.1022,260036.0
2024-11-27 10:10:00,188.25,188.27,187.67,187.85,128540.0,187.0625,187.0824,186.4861,186.665,128540.0
2024-11-27 10:20:00,187.87,187.98,187.18,187.34,61342.0,186.6849,186.7942,185.9992,186.1582,61342.0
2024-11-27 10:30:00,187.34,187.38,186.05,186.05,167944.0,186.1582,186.198,184.8764,184.8764,167944.0
2024-11-27 10:40:00,186.15,186.49,186.0,186.17,54882.0,184.9757,185.3136,184.8267,184.9956,54882.0
2024-11-27 10:50:00,186.15,186.16,185.44,185.44,79188.0,184.9757,184.9857,184.2702,184.2702,79188.0
2024-11-27 11:00:00,185.51,185.56,184.96,185.18,168552.0,184.3398,184.3895,183.7932,184.0118,168552.0
2024-11-27 11:10:00,185.19,185.22,184.57,184.72,117055.0,184.0218,184.0516,183.4057,183.5548,117055.0
2024-11-27 11:20:00,184.73,185.24,184.43,184.56,180847.0,183.5647,184.0715,183.2666,183.3958,180847.0
2024-11-27 11:30:00,184.56,184.68,184.32,184.46,141237.0,183.3958,183.515,183.1573,183.2964,141237.0
2024-11-27 11:40:00,184.45,184.56,183.84,183.91,109842.0,183.2865,183.3958,182.6803,182.7499,109842.0
2024-11-27 11:50:00,183.98,184.0,183.52,183.99,87364.0,182.8194,182.8393,182.3623,182.8294,87364.0
2024-11-27 12:00:00,184.03,184.07,183.13,183.27,115951.0,182.8691,182.9089,181.9748,182.1139,115951.0
2024-11-27 12:10:00,183.28,183.64,183.25,183.62,85180.0,182.1238,182.4816,182.094,182.4617,85180.0
2024-11-27 12:20:00,183.57,183.66,183.35,183.58,60943.0,182.412,182.5014,182.1934,182.4219,60943.0
2024-11-27 12:30:00,183.59,183.63,183.38,183.4,71593.0,182.4319,182.4716,182.2232,182.2431,71593.0
2024-11-27 12:40:00,183.41,183.5,183.22,183.26,103621.0,182.253,182.3424,182.0642,182.104,103621.0
2024-11-27 12:50:00,183.27,183.32,183.1,183.31,86898.0,182.1139,182.1636,181.945,182.1536,86898.0
2024-11-27 13:00:00,183.31,183.47,183.04,183.08,74684.0,182.1536,182.3126,181.8853,181.9251,74684.0
2024-11-27 13:10:00,183.1,183.44,182.89,183.27,136076.0,181.945,182.2828,181.7363,182.1139,136076.0
2024-11-27 13:20:00,183.25,183.26,182.87,182.93,74493.0,182.094,182.104,181.7164,181.776,74493.0
2024-11-27 13:30:00,182.91,183.25,182.9,182.93,86850.0,181.7562,182.094,181.7462,181.776,86850.0
2024-11-27 13:40:00,182.97,183.16,182.85,183.1,152374.0,181.8158,182.0046,181.6965,181.945,152374.0
2024-11-27 13:50:00,183.1,183.12,182.79,182.82,53272.0,181.945,181.9648,181.6369,181.6667,53272.0
2024-11-27 14:00:00,182.82,182.92,182.5,182.64,121797.0,181.6667,181.7661,181.3488,181.4879,121797.0
2024-11-27 14:10:00,182.65,182.75,182.37,182.43,95874.0,181.4978,181.5972,181.2196,181.2792,95874.0
2024-11-27 14:20:00,182.44,182.63,182.22,182.56,115226.0,181.2891,181.4779,181.0705,181.4084,115226.0
2024-11-27 14:30:00,182.53,182.74,182.46,182.46,68786.0,181.3786,181.5872,181.309,181.309,68786.0
2024-11-27 14:40:00,182.47,182.96,182.47,182.83,71532.0,181.3189,181.8059,181.3189,181.6767,71532.0
2024-11-27 14:50:00,182.83,183.2,182.81,183.1,112102.0,181.6767,182.0443,181.6568,181.945,112102.0
2024-11-27 15:00:00,183.12,183.61,183.08,183.36,184675.0,181.9648,182.4518,181.9251,182.2033,184675.0
2024-11-27 15:10:00,183.33,183.61,183.06,183.12,136480.0,182.1735,182.4518,181.9052,181.9648,136480.0
2024-11-27 15:20:00,183.14,183.14,182.73,182.84,90250.0,181.9847,181.9847,181.5773,181.6866,90250.0
2024-11-27 15:30:00,182.81,183.16,182.62,183.01,137492.0,181.6568,182.0046,181.468,181.8555,137492.0
2024-11-27 15:40:00,183.04,183.04,182.71,182.89,128605.0,181.8853,181.8853,181.5574,181.7363,128605.0
2024-11-27 15:50:00,182.9,183.21,182.55,182.74,481400.0,181.7462,182.0543,181.3984,181.5872,481400.0
2024-11-29 09:30:00,184.01,185.2,184.0,184.68,280584.0,182.8492,184.0317,182.8393,183.515,280584.0
2024-11-29 09:40:00,184.59,185.29,184.34,184.89,181752.0,183.4256,184.1212,183.1771,183.7237,181752.0
2024-11-29 09:50:00,184.89,184.99,184.75,184.86,134523.0,183.7237,183.823,183.5846,183.6939,134523.0
2024-11-29 10:00:00,184.82,185.37,184.75,185.34,98299.0,183.6541,184.2007,183.5846,184.1708,98299.0
2024-11-29 10:10:00,185.31,185.93,185.29,185.63,80750.0,184.141,184.7571,184.1212,184.459,80750.0
2024-11-29 10:20:00,185.67,185.7,185.05,185.18,48451.0,184.4988,184.5286,183.8827,184.0118,48451.0
2024-11-29 10:30:00,185.16,185.49,185.02,185.48,52494.0,183.992,184.3199,183.8529,184.31,52494.0
2024-11-29 10:40:00,185.48,185.87,185.42,185.49,82241.0,184.31,184.6975,184.2503,184.3199,82241.0
2024-11-29 10:50:00,185.46,185.7,185.46,185.61,51591.0,184.2901,184.5286,184.2901,184.4391,51591.0
2024-11-29 11:00:00,185.6,185.86,185.59,185.7,69664.0,184.4292,184.6876,184.4193,184.5286,69664.0
2024-11-29 11:10:00,185.7,185.72,185.58,185.61,52983.0,184.5286,184.5484,184.4093,184.4391,52983.0
2024-11-29 11:20:00,185.62,185.8,185.52,185.65,69472.0,184.4491,184.6279,184.3497,184.4789,69472.0
2024-11-29 11:30:00,185.65,185.76,185.53,185.61,52403.0,184.4789,184.5882,184.3596,184.4391,52403.0
2024-11-29 11:40:00,185.6,185.75,185.47,185.61,51018.0,184.4292,184.5783,184.3,184.4391,51018.0
2024-11-29 11:50:00,185.62,185.88,185.59,185.75,117778.0,184.4491,184.7074,184.4193,184.5783,117778.0
2024-11-29 12:00:00,185.75,185.89,185.64,185.8,56913.0,184.5783,184.7174,184.4689,184.6279,56913.0
2024-11-29 12:10:00,185.78,185.81,185.4,185.54,63782.0,184.6081,184.6379,184.2305,184.3696,63782.0
2024-11-29 12:20:00,185.55,185.63,185.2,185.25,54439.0,184.3795,184.459,184.0317,184.0814,54439.0
2024-11-29 12:30:00,185.25,185.47,185.21,185.47,68325.0,184.0814,184.3,184.0417,184.3,68325.0
2024-11-29 12:40:00,185.47,185.48,185.08,185.14,56225.0,184.3,184.31,183.9125,183.9721,56225.0
2024-11-29 12:50:00,185.15,185.53,184.94,185.01,297774.0,183.982,184.3596,183.7734,183.8429,297774.0
2024-12-02 09:30:00,185.29,185.29,181.02,182.88,538766.0,184.1212,184.1212,179.8781,181.7264,538766.0
2024-12-02 09:40:00,182.97,183.29,182.0,183.03,281888.0,181.8158,182.1338,180.8519,181.8754,281888.0
2024-12-02 09:50:00,183.0,183.04,181.91,182.3,105305.0,181.8456,181.8853,180.7625,181.15,105305.0
2024-12-02 10:00:00,182.28,182.56,181.8,182.05,163030.0,181.1301,181.4084,180.6532,180.9016,163030.0
2024-12-02 10:10:00,182.11,182.2,181.41,181.98,116482.0,180.9612,181.0506,180.2656,180.832,116482.0
2024-12-02 10:20:00,182.0,182.04,181.53,181.76,86906.0,180.8519,180.8917,180.3849,180.6134,86906.0
2024-12-02 10:30:00,181.74,181.8,181.2,181.62,89356.0,180.5935,180.6532,180.057,180.4743,89356.0
2024-12-02 10:40:00,181.6,181.88,181.0,181.84,193384.0,180.4544,180.7327,179.8582,180.6929,193384.0
2024-12-02 10:50:00,181.8,181.86,181.23,181.37,87125.0,180.6532,180.7128,180.0868,180.2259,87125.0
2024-12-02 11:00:00,181.36,181.78,181.28,181.75,73014.0,180.2159,180.6333,180.1365,180.6035,73014.0
2024-12-02 11:10:00,181.76,182.55,181.76,182.55,91349.0,180.6134,181.3984,180.6134,181.3984,91349.0
2024-12-02 11:20:00,182.59,183.0,182.47,182.61,113597.0,181.4382,181.8456,181.3189,181.4581,113597.0
2024-12-02 11:30:00,182.59,182.61,182.24,182.6,62833.0,181.4382,181.4581,181.0904,181.4481,62833.0
2024-12-02 11:40:00,182.56,182.8,182.28,182.31,102327.0,181.4084,181.6469,181.1301,181.16,102327.0
2024-12-02 11:50:00,182.31,182.38,181.94,182.0,72146.0,181.16,181.2295,180.7923,180.8519,72146.0
2024-12-02 12:00:00,182.03,182.29,181.97,182.21,56110.0,180.8817,181.1401,180.8221,181.0606,56110.0
2024-12-02 12:10:00,182.24,182.26,182.03,182.08,42634.0,181.0904,181.1103,180.8817,180.9314,42634.0
2024-12-02 12:20:00,182.15,182.21,181.92,181.96,49606.0,181.001,181.0606,180.7724,180.8122,49606.0
2024-12-02 12:30:00,181.94,182.33,181.9,182.01,43735.0,180.7923,181.1798,180.7525,180.8618,43735.0
2024-12-02 12:40:00,181.99,182.09,181.91,181.95,76994.0,180.842,180.9413,180.7625,180.8022,76994.0
2024-12-02 12:50:00,181.96,182.44,181.91,182.33,86686.0,180.8122,181.2891,180.7625,181.1798,86686.0
2024-12-02 13:00:00,182.34,182.39,182.14,182.15,41031.0,181.1898,181.2394,180.991,181.001,41031.0
2024-12-02 13:10:00,182.13,182.56,182.1,182.41,48691.0,180.9811,181.4084,180.9513,181.2593,48691.0
2024-12-02 13:20:00,182.39,182.61,182.28,182.28,59444.0,181.2394,181.4581,181.1301,181.1301,59444.0
2024-12-02 13:30:00,182.25,182.29,181.96,182.17,70384.0,181.1003,181.1401,180.8122,181.0208,70384.0
2024-12-02 13:40:00,182.2,182.22,181.97,182.12,61848.0,181.0506,181.0705,180.8221,180.9712,61848.0
2024-12-02 13:50:00,182.17,182.25,182.08,182.16,31646.0,181.0208,181.1003,180.9314,181.0109,31646.0
2024-12-02 14:00:00,182.17,182.17,181.98,182.08,58210.0,181.0208,181.0208,180.832,180.9314,58210.0
2024-12-02 14:10:00,182.08,182.35,182.04,182.13,94085.0,180.9314,181.1997,180.8917,180.9811,94085.0
2024-12-02 14:20:00,182.15,182.18,181.93,181.95,74514.0,181.001,181.0308,180.7824,180.8022,74514.0
2024-12-02 14:30:00,181.96,182.1,181.82,181.95,51635.0,180.8122,180.9513,180.673,180.8022,51635.0
2024-12-02 14:40:00,181.95,182.02,181.81,181.86,73270.0,180.8022,180.8718,180.6631,180.7128,73270.0
2024-12-02 14:50:00,181.87,182.05,181.71,181.96,81944.0,180.7227,180.9016,180.5637,180.8122,81944.0
2024-12-02 15:00:00,181.94,182.1,181.73,181.76,85375.0,180.7923,180.9513,180.5836,180.6134,85375.0
2024-12-02 15:10:00,181.74,181.89,181.72,181.86,75805.0,180.5935,180.7426,180.5737,180.7128,75805.0
2024-12-02 15:20:00,181.89,182.0,181.83,181.92,106885.0,180.7426,180.8519,180.683,180.7724,106885.0
2024-12-02 15:30:00,181.92,181.92,181.43,181.55,156925.0,180.7724,180.7724,180.2855,180.4047,156925.0
2024-12-02 15:40:00,181.55,181.85,181.49,181.74,173639.0,180.4047,180.7029,180.3451,180.5935,173639.0
2024-12-02 15:50:00,181.69,181.72,181.25,181.39,643939.0,180.5439,180.5737,180.1066,180.2458,643939.0
2024-12-03 09:30:00,181.18,181.59,179.11,181.34,480381.0,180.0371,180.4445,177.9801,180.1961,480381.0
2024-12-03 09:40:00,181.35,181.74,180.82,181.4,396216.0,180.206,180.5935,179.6794,180.2557,396216.0
2024-12-03 09:50:00,181.4,181.61,180.96,181.43,182184.0,180.2557,180.4644,179.8185,180.2855,182184.0
2024-12-03 10:00:00,181.35,182.24,181.32,182.06,142380.0,180.206,181.0904,180.1762,180.9115,142380.0
2024-12-03 10:10:00,182.11,182.13,181.7,181.92,97111.0,180.9612,180.9811,180.5538,180.7724,97111.0
2024-12-03 10:20:00,181.92,181.92,180.99,181.26,84390.0,180.7724,180.7724,179.8483,180.1166,84390.0
2024-12-03 10:30:00,181.22,181.61,181.13,181.6,119639.0,180.0768,180.4644,179.9874,180.4544,119639.0
2024-12-03 10:40:00,181.64,181.82,181.27,181.27,71824.0,180.4942,180.673,180.1265,180.1265,71824.0
2024-12-03 10:50:00,181.34,181.61,181.14,181.6,135337.0,180.1961,180.4644,179.9973,180.4544,135337.0
2024-12-03 11:00:00,181.66,182.03,181.4,181.97,77191.0,180.5141,180.8817,180.2557,180.8221,77191.0
2024-12-03 11:10:00,181.97,182.02,181.55,181.75,68071.0,180.8221,180.8718,180.4047,180.6035,68071.0
2024-12-03 11:20:00,181.73,181.75,181.43,181.62,149717.0,180.5836,180.6035,180.2855,180.4743,149717.0
2024-12-03 11:30:00,181.63,181.66,181.17,181.17,67328.0,180.4842,180.5141,180.0271,180.0271,67328.0
2024-12-03 11:40:00,181.18,181.23,180.89,180.99,52548.0,180.0371,180.0868,179.7489,179.8483,52548.0
2024-12-03 11:50:00,180.97,181.5,180.94,181.3,68191.0,179.8284,180.3551,179.7986,180.1563,68191.0
2024-12-03 12:00:00,181.25,181.5,181.25,181.46,29085.0,180.1066,180.3551,180.1066,180.3153,29085.0
2024-12-03 12:10:00,181.46,181.5,181.35,181.35,62747.0,180.3153,180.3551,180.206,180.206,62747.0
2024-12-03 12:20:00,181.35,181.35,181.2,181.34,47748.0,180.206,180.206,180.057,180.1961,47748.0
2024-12-03 12:30:00,181.33,182.24,181.32,182.19,149907.0,180.1861,181.0904,180.1762,181.0407,149907.0
2024-12-03 12:40:00,182.21,182.26,181.77,181.96,141559.0,181.0606,181.1103,180.6234,180.8122,141559.0
2024-12-03 12:50:00,181.98,182.03,181.66,181.86,52767.0,180.832,180.8817,180.5141,180.7128,52767.0
2024-12-03 13:00:00,181.86,181.9,181.76,181.77,62275.0,180.7128,180.7525,180.6134,180.6234,62275.0
2024-12-03 13:10:00,181.78,181.8,181.6,181.72,67220.0,180.6333,180.6532,180.4544,180.5737,67220.0
2024-12-03 13:20:00,181.72,181.96,181.58,181.77,48821.0,180.5737,180.8122,180.4346,180.6234,48821.0
2024-12-03 13:30:00,181.75,182.15,181.74,181.96,56844.0,180.6035,181.001,180.5935,180.8122,56844.0
2024-12-03 13:40:00,181.99,182.01,181.68,181.75,39569.0,180.842,180.8618,180.5339,180.6035,39569.0
2024-12-03 13:50:00,181.72,182.23,181.72,182.0,60482.0,180.5737,181.0805,180.5737,180.8519,60482.0
2024-12-03 14:00:00,182.01,182.02,181.81,181.89,86717.0,180.8618,180.8718,180.6631,180.7426,86717.0
2024-12-03 14:10:00,181.88,182.45,181.64,182.37,139849.0,180.7327,181.2991,180.4942,181.2196,139849.0
2024-12-03 14:20:00,182.37,182.37,181.93,181.97,108687.0,181.2196,181.2196,180.7824,180.8221,108687.0
2024-12-03 14:30:00,181.95,182.0,181.87,181.89,59895.0,180.8022,180.8519,180.7227,180.7426,59895.0
2024-12-03 14:40:00,181.89,182.01,181.73,181.95,87436.0,180.7426,180.8618,180.5836,180.8022,87436.0
2024-12-03 14:50:00,181.95,182.0,181.74,181.88,105255.0,180.8022,180.8519,180.5935,180.7327,105255.0
2024-12-03 15:00:00,181.89,182.08,181.79,181.99,161449.0,180.7426,180.9314,180.6432,180.842,161449.0
2024-12-03 15:10:00,181.99,182.05,181.93,182.01,74175.0,180.842,180.9016,180.7824,180.8618,74175.0
2024-12-03 15:20:00,181.99,182.28,181.97,182.14,120863.0,180.842,181.1301,180.8221,180.991,120863.0
2024-12-03 15:30:00,182.14,182.27,182.11,182.14,65499.0,180.991,181.1202,180.9612,180.991,65499.0
2024-12-03 15:40:00,182.13,182.91,182.0,182.43,319996.0,180.9811,181.7562,180.8519,181.2792,319996.0
2024-12-03 15:50:00,182.44,183.04,182.3,182.85,514002.0,181.2891,181.8853,181.15,181.6965,514002.0
2024-12-04 09:30:00,188.0,188.02,185.9,187.09,473918.0,186.8141,186.8339,184.7273,185.9098,473918.0
2024-12-04 09:40:00,187.15,188.34,187.05,187.85,336401.0,185.9694,187.1519,185.8701,186.665,336401.0
2024-12-04 09:50:00,187.87,189.41,187.75,188.65,231083.0,186.6849,188.2152,186.5656,187.46,231083.0
2024-12-04 10:00:00,188.61,188.82,188.3,188.36,236505.0,187.4202,187.6289,187.1122,187.1718,236505.0
2024-12-04 10:10:00,188.32,188.46,187.28,187.49,122914.0,187.132,187.2712,186.0986,186.3073,122914.0
2024-12-04 10:20:00,187.51,187.79,187.31,187.74,100461.0,186.3272,186.6054,186.1284,186.5557,100461.0
2024-12-04 10:30:00,187.77,188.45,187.58,188.38,103451.0,186.5855,187.2612,186.3967,187.1917,103451.0
2024-12-04 10:40:00,188.37,188.57,188.0,188.09,96700.0,187.1817,187.3805,186.8141,186.9035,96700.0
2024-12-04 10:50:00,188.06,188.46,187.85,188.02,154387.0,186.8737,187.2712,186.665,186.8339,154387.0
2024-12-04 11:00:00,188.02,188.97,188.01,188.91,87690.0,186.8339,187.7779,186.824,187.7183,87690.0
2024-12-04 11:10:00,188.88,188.88,188.4,188.61,69258.0,187.6885,187.6885,187.2115,187.4202,69258.0
2024-12-04 11:20:00,188.61,189.15,188.52,189.13,60588.0,187.4202,187.9568,187.3308,187.9369,60588.0
2024-12-04 11:30:00,189.14,189.18,188.75,188.85,109001.0,187.9469,187.9866,187.5593,187.6587,109001.0
2024-12-04 11:40:00,188.83,188.85,188.29,188.66,97105.0,187.6388,187.6587,187.1022,187.4699,97105.0
2024-12-04 11:50:00,188.66,188.99,188.62,188.68,75083.0,187.4699,187.7978,187.4301,187.4898,75083.0
2024-12-04 12:00:00,188.72,189.09,188.7,189.04,48686.0,187.5295,187.8972,187.5096,187.8475,48686.0
2024-12-04 12:10:00,189.03,189.48,189.03,189.4,75798.0,187.8376,188.2847,187.8376,188.2052,75798.0
2024-12-04 12:20:00,189.42,189.74,189.36,189.43,104836.0,188.2251,188.5431,188.1655,188.235,104836.0
2024-12-04 12:30:00,189.37,189.38,189.05,189.12,57101.0,188.1754,188.1854,187.8574,187.927,57101.0
2024-12-04 12:40:00,189.12,189.17,188.85,189.11,48015.0,187.927,187.9767,187.6587,187.9171,48015.0
2024-12-04 12:50:00,189.09,189.33,189.0,189.04,74795.0,187.8972,188.1357,187.8078,187.8475,74795.0
2024-12-04 13:00:00,189.02,189.27,188.96,189.23,48135.0,187.8276,188.076,187.768,188.0363,48135.0
2024-12-04 13:10:00,189.22,189.79,188.93,189.79,168549.0,188.0264,188.5928,187.7382,188.5928,168549.0
2024-12-04 13:20:00,189.77,189.77,189.06,189.06,102540.0,188.5729,188.5729,187.8674,187.8674,102540.0
2024-12-04 13:30:00,189.06,189.06,188.45,188.58,54625.0,187.8674,187.8674,187.2612,187.3904,54625.0
2024-12-04 13:40:00,188.59,188.84,188.52,188.65,49954.0,187.4003,187.6488,187.3308,187.46,49954.0
2024-12-04 13:50:00,188.68,188.76,188.45,188.46,47249.0,187.4898,187.5693,187.2612,187.2712,47249.0
2024-12-04 14:00:00,188.44,188.5,188.13,188.14,69859.0,187.2513,187.3109,186.9432,186.9532,69859.0
2024-12-04 14:10:00,188.14,188.54,188.13,188.53,34080.0,186.9532,187.3507,186.9432,187.3407,34080.0
2024-12-04 14:20:00,188.5,188.76,188.42,188.49,69698.0,187.3109,187.5693,187.2314,187.301,69698.0
2024-12-04 14:30:00,188.53,188.78,188.5,188.7,58072.0,187.3407,187.5891,187.3109,187.5096,58072.0
2024-12-04 14:40:00,188.7,188.7,188.36,188.38,30259.0,187.5096,187.5096,187.1718,187.1917,30259.0
2024-12-04 14:50:00,188.37,188.55,188.33,188.5,81491.0,187.1817,187.3606,187.142,187.3109,81491.0
2024-12-04 15:00:00,188.49,188.7,188.44,188.68,53101.0,187.301,187.5096,187.2513,187.4898,53101.0
2024-12-04 15:10:00,188.69,188.79,188.43,188.49,51718.0,187.4997,187.5991,187.2413,187.301,51718.0
2024-12-04 15:20:00,188.48,188.54,188.24,188.3,81754.0,187.291,187.3507,187.0525,187.1122,81754.0
2024-12-04 15:30:00,188.29,188.8,188.24,188.76,124617.0,187.1022,187.609,187.0525,187.5693,124617.0
2024-12-04 15:40:00,188.74,188.81,188.38,188.42,120069.0,187.5494,187.619,187.1917,187.2314,120069.0
2024-12-04 15:50:00,188.41,188.7,188.1,188.26,365552.0,187.2215,187.5096,186.9134,187.0724,365552.0
2024-12-05 09:30:00,189.02,189.02,187.33,188.48,296032.0,187.8276,187.8276,186.1483,187.291,296032.0
2024-12-05 09:40:00,188.55,188.68,188.12,188.28,112159.0,187.3606,187.4898,186.9333,187.0923,112159.0
2024-12-05 09:50:00,188.22,188.22,187.22,187.38,136077.0,187.0327,187.0327,186.039,186.198,136077.0
2024-12-05 10:00:00,187.37,187.79,187.28,187.77,113726.0,186.188,186.6054,186.0986,186.5855,113726.0
2024-12-05 10:10:00,187.77,188.53,187.67,188.52,68416.0,186.5855,187.3407,186.4861,187.3308,68416.0
2024-12-05 10:20:00,188.45,188.5,188.05,188.2,71581.0,187.2612,187.3109,186.8637,187.0128,71581.0
2024-12-05 10:30:00,188.2,188.25,187.6,187.79,108107.0,187.0128,187.0625,186.4166,186.6054,108107.0
2024-12-05 10:40:00,187.78,187.84,187.38,187.48,84258.0,186.5954,186.6551,186.198,186.2973,84258.0
2024-12-05 10:50:00,187.54,187.54,186.93,186.95,98224.0,186.357,186.357,185.7508,185.7707,98224.0
2024-12-05 11:00:00,186.98,187.21,186.81,186.91,74380.0,185.8005,186.029,185.6316,185.7309,74380.0
2024-12-05 11:10:00,186.92,187.07,186.68,187.07,91995.0,185.7409,185.8899,185.5024,185.8899,91995.0
2024-12-05 11:20:00,187.04,187.19,186.63,186.84,117999.0,185.8601,186.0092,185.4527,185.6614,117999.0
2024-12-05 11:30:00,186.84,187.41,186.81,187.33,95094.0,185.6614,186.2278,185.6316,186.1483,95094.0
2024-12-05 11:40:00,187.37,187.56,187.21,187.26,56643.0,186.188,186.3768,186.029,186.0787,56643.0
2024-12-05 11:50:00,187.3,187.47,187.22,187.42,36890.0,186.1185,186.2874,186.039,186.2377,36890.0
2024-12-05 12:00:00,187.45,188.28,187.21,188.16,193460.0,186.2675,187.0923,186.029,186.9731,193460.0
2024-12-05 12:10:00,188.02,188.13,187.64,187.81,89980.0,186.8339,186.9432,186.4563,186.6253,89980.0
2024-12-05 12:20:00,187.76,187.84,187.39,187.5,43659.0,186.5756,186.6551,186.2079,186.3172,43659.0
2024-12-05 12:30:00,187.51,187.59,187.3,187.32,57471.0,186.3272,186.4066,186.1185,186.1383,57471.0
2024-12-05 12:40:00,187.35,187.37,187.02,187.1,57782.0,186.1682,186.188,185.8402,185.9197,57782.0
2024-12-05 12:50:00,187.09,187.35,186.98,187.28,96118.0,185.9098,186.1682,185.8005,186.0986,96118.0
2024-12-05 13:00:00,187.3,187.36,187.04,187.15,43255.0,186.1185,186.1781,185.8601,185.9694,43255.0
2024-12-05 13:10:00,187.19,187.19,186.86,186.92,44511.0,186.0092,186.0092,185.6813,185.7409,44511.0
2024-12-05 13:20:00,186.93,186.95,186.43,186.52,59725.0,185.7508,185.7707,185.254,185.3434,59725.0
2024-12-05 13:30:00,186.51,186.62,186.41,186.52,62752.0,185.3335,185.4428,185.2341,185.3434,62752.0
2024-12-05 13:40:00,186.56,186.64,186.43,186.58,49879.0,185.3831,185.4626,185.254,185.403,49879.0
2024-12-05 13:50:00,186.58,186.6,186.18,186.22,68771.0,185.403,185.4229,185.0055,185.0453,68771.0
2024-12-05 14:00:00,186.2,186.49,186.18,186.47,54201.0,185.0254,185.3136,185.0055,185.2937,54201.0
2024-12-05 14:10:00,186.48,186.48,186.27,186.44,65500.0,185.3036,185.3036,185.095,185.2639,65500.0
2024-12-05 14:20:00,186.44,186.67,186.33,186.36,53837.0,185.2639,185.4925,185.1546,185.1844,53837.0
2024-12-05 14:30:00,186.36,186.52,186.27,186.27,41356.0,185.1844,185.3434,185.095,185.095,41356.0
2024-12-05 14:40:00,186.3,186.43,186.21,186.25,54014.0,185.1248,185.254,185.0354,185.0751,54014.0
2024-12-05 14:50:00,186.25,186.31,186.14,186.22,52377.0,185.0751,185.1347,184.9658,185.0453,52377.0
2024-12-05 15:00:00,186.22,186.33,186.07,186.07,58403.0,185.0453,185.1546,184.8962,184.8962,58403.0
2024-12-05 15:10:00,186.11,186.11,185.85,186.04,70218.0,184.936,184.936,184.6776,184.8664,70218.0
2024-12-05 15:20:00,186.03,186.31,186.01,186.18,57108.0,184.8565,185.1347,184.8366,185.0055,57108.0
2024-12-05 15:30:00,186.2,186.53,186.08,186.42,106903.0,185.0254,185.3533,184.9062,185.244,106903.0
2024-12-05 15:40:00,186.39,186.44,186.12,186.16,84524.0,185.2142,185.2639,184.9459,184.9857,84524.0
2024-12-05 15:50:00,186.14,186.44,186.13,186.27,293298.0,184.9658,185.2639,184.9559,185.095,293298.0
2024-12-06 09:30:00,187.0,188.31,186.38,188.2,303877.0,185.8204,187.1221,185.2043,187.0128,303877.0
2024-12-06 09:40:00,188.17,189.93,188.16,189.91,225177.0,186.983,188.7319,186.9731,188.712,225177.0
2024-12-06 09:50:00,189.94,190.67,189.29,189.59,343792.0,188.7418,189.4672,188.0959,188.394,343792.0
2024-12-06 10:00:00,189.62,189.8,188.71,189.53,218469.0,188.4238,188.6027,187.5196,188.3344,218469.0
2024-12-06 10:10:00,189.53,190.58,189.46,189.9,293024.0,188.3344,189.3778,188.2649,188.7021,293024.0
2024-12-06 10:20:00,189.81,191.04,189.57,190.8,269988.0,188.6126,189.8349,188.3742,189.5964,269988.0
2024-12-06 10:30:00,190.75,191.7,190.44,191.69,347663.0,189.5467,190.4907,189.2387,190.4808,347663.0
2024-12-06 10:40:00,191.69,192.22,191.38,192.19,171347.0,190.4808,191.0074,190.1727,190.9776,171347.0
2024-12-06 10:50:00,192.15,192.33,191.62,192.19,160449.0,190.9379,191.1167,190.4112,190.9776,160449.0
2024-12-06 11:00:00,192.18,192.28,191.71,192.17,120105.0,190.9677,191.0671,190.5007,190.9578,120105.0
2024-12-06 11:10:00,192.14,192.38,191.55,191.73,162976.0,190.9279,191.1664,190.3417,190.5205,162976.0
2024-12-06 11:20:00,191.77,191.94,191.37,191.58,116180.0,190.5603,190.7292,190.1628,190.3715,116180.0
2024-12-06 11:30:00,191.58,191.74,191.09,191.23,136626.0,190.3715,190.5305,189.8846,190.0237,136626.0
2024-12-06 11:40:00,191.23,191.48,191.05,191.1,176132.0,190.0237,190.2721,189.8448,189.8945,176132.0
2024-12-06 11:50:00,191.07,191.6,190.87,191.39,113269.0,189.8647,190.3914,189.666,190.1827,113269.0
2024-12-06 12:00:00,191.34,191.34,191.04,191.18,115507.0,190.133,190.133,189.8349,189.974,115507.0
2024-12-06 12:10:00,191.22,191.31,190.82,190.84,92287.0,190.0137,190.1032,189.6163,189.6361,92287.0
2024-12-06 12:20:00,190.87,191.19,190.72,190.94,67717.0,189.666,189.9839,189.5169,189.7355,67717.0
2024-12-06 12:30:00,190.94,190.97,190.61,190.67,52492.0,189.7355,189.7653,189.4076,189.4672,52492.0
2024-12-06 12:40:00,190.7,191.34,190.62,191.27,64931.0,189.497,190.133,189.4175,190.0634,64931.0
2024-12-06 12:50:00,191.27,191.77,190.84,191.43,181850.0,190.0634,190.5603,189.6361,190.2224,181850.0
2024-12-06 13:00:00,191.48,192.02,191.35,191.88,155764.0,190.2721,190.8087,190.1429,190.6696,155764.0
2024-12-06 13:10:00,191.85,192.58,191.83,192.5,148612.0,190.6398,191.3652,190.6199,191.2857,148612.0
2024-12-06 13:20:00,192.47,192.63,192.17,192.25,143708.0,191.2559,191.4149,190.9578,191.0373,143708.0
2024-12-06 13:30:00,192.24,192.24,191.69,191.79,117953.0,191.0273,191.0273,190.4808,190.5802,117953.0
2024-12-06 13:40:00,191.8,191.8,191.3,191.69,121361.0,190.5901,190.5901,190.0932,190.4808,121361.0
2024-12-06 13:50:00,191.72,192.2,191.72,192.18,66283.0,190.5106,190.9876,190.5106,190.9677,66283.0
2024-12-06 14:00:00,192.21,192.24,191.59,191.78,72819.0,190.9975,191.0273,190.3814,190.5702,72819.0
2024-12-06 14:10:00,191.78,191.78,191.34,191.66,103466.0,190.5702,190.5702,190.133,190.451,103466.0
2024-12-06 14:20:00,191.65,191.94,191.61,191.76,108293.0,190.441,190.7292,190.4013,190.5503,108293.0
2024-12-06 14:30:00,191.76,192.04,191.66,191.94,83278.0,190.5503,190.8286,190.451,190.7292,83278.0
2024-12-06 14:40:00,191.94,192.3,191.84,192.24,73644.0,190.7292,191.0869,190.6298,191.0273,73644.0
2024-12-06 14:50:00,192.28,192.58,192.0,192.0,128476.0,191.0671,191.3652,190.7888,190.7888,128476.0
2024-12-06 15:00:00,192.05,192.12,191.79,192.0,96890.0,190.8385,190.9081,190.5802,190.7888,96890.0
2024-12-06 15:10:00,192.0,192.0,191.44,191.5,140074.0,190.7888,190.7888,190.2324,190.292,140074.0
2024-12-06 15:20:00,191.53,191.93,191.44,191.9,180770.0,190.3218,190.7193,190.2324,190.6895,180770.0
2024-12-06 15:30:00,191.9,192.15,191.65,192.08,180119.0,190.6895,190.9379,190.441,190.8683,180119.0
2024-12-06 15:40:00,192.08,192.36,191.97,192.2,223822.0,190.8683,191.1466,190.759,190.9876,223822.0
2024-12-06 15:50:00,192.17,192.17,191.66,191.68,468723.0,190.9578,190.9578,190.451,190.4708,468723.0
2024-12-09 09:30:00,196.3,198.31,192.45,193.75,1348075.0,195.0617,197.059,191.236,192.5278,1348075.0
2024-12-09 09:40:00,193.65,195.54,192.82,193.57,558722.0,192.4284,194.3065,191.6037,192.3489,558722.0
2024-12-09 09:50:00,193.6,194.32,192.48,192.61,282664.0,192.3787,193.0942,191.2658,191.395,282664.0
2024-12-09 10:00:00,192.58,193.28,191.94,192.2,312096.0,191.3652,192.0608,190.7292,190.9876,312096.0
2024-12-09 10:10:00,192.13,192.7,191.85,192.05,280356.0,190.918,191.4844,190.6398,190.8385,280356.0
2024-12-09 10:20:00,191.96,192.18,190.55,190.98,234172.0,190.7491,190.9677,189.348,189.7753,234172.0
2024-12-09 10:30:00,191.0,191.85,191.0,191.35,241098.0,189.7951,190.6398,189.7951,190.1429,241098.0
2024-12-09 10:40:00,191.34,191.74,190.87,191.19,138750.0,190.133,190.5305,189.666,189.9839,138750.0
2024-12-09 10:50:00,191.15,191.19,190.52,190.62,156294.0,189.9442,189.9839,189.3182,189.4175,156294.0
2024-12-09 11:00:00,190.62,190.92,190.06,190.13,138551.0,189.4175,189.7156,188.8611,188.9306,138551.0
2024-12-09 11:10:00,190.14,190.7,189.8,190.55,149750.0,188.9406,189.497,188.6027,189.348,149750.0
2024-12-09 11:20:00,190.5,191.36,190.41,191.01,189067.0,189.2983,190.1529,189.2089,189.8051,189067.0
2024-12-09 11:30:00,191.01,191.32,190.66,190.74,130974.0,189.8051,190.1131,189.4573,189.5368,130974.0
2024-12-09 11:40:00,190.7,190.9,190.54,190.7,91845.0,189.497,189.6958,189.338,189.497,91845.0
2024-12-09 11:50:00,190.7,191.04,190.37,190.57,164536.0,189.497,189.8349,189.1691,189.3678,164536.0
2024-12-09 12:00:00,190.48,190.84,190.24,190.47,135397.0,189.2784,189.6361,189.0399,189.2685,135397.0
2024-12-09 12:10:00,190.47,190.5,189.72,189.87,293417.0,189.2685,189.2983,188.5232,188.6723,293417.0
2024-12-09 12:20:00,189.84,189.9,189.31,189.73,181317.0,188.6425,188.7021,188.1158,188.5331,181317.0
2024-12-09 12:30:00,189.71,190.01,189.6,189.81,128301.0,188.5133,188.8114,188.404,188.6126,128301.0
2024-12-09 12:40:00,189.84,190.0,189.6,189.65,110651.0,188.6425,188.8014,188.404,188.4537,110651.0
2024-12-09 12:50:00,189.68,189.74,189.21,189.65,168051.0,188.4835,188.5431,188.0164,188.4537,168051.0
2024-12-09 13:00:00,189.64,189.79,189.34,189.39,161569.0,188.4437,188.5928,188.1456,188.1953,161569.0
2024-12-09 13:10:00,189.38,189.72,189.36,189.46,135660.0,188.1854,188.5232,188.1655,188.2649,135660.0
2024-12-09 13:20:00,189.48,190.02,189.47,189.88,85606.0,188.2847,188.8213,188.2748,188.6822,85606.0
2024-12-09 13:30:00,189.88,190.18,189.83,190.03,112199.0,188.6822,188.9803,188.6325,188.8313,112199.0
2024-12-09 13:40:00,190.0,190.55,190.0,190.39,128190.0,188.8014,189.348,188.8014,189.189,128190.0
2024-12-09 13:50:00,190.38,190.51,190.05,190.13,207841.0,189.179,189.3082,188.8511,188.9306,207841.0
2024-12-09 14:00:00,190.11,190.28,189.71,190.11,139354.0,188.9108,189.0797,188.5133,188.9108,139354.0
2024-12-09 14:10:00,190.09,190.13,189.44,189.5,148967.0,188.8909,188.9306,188.245,188.3046,148967.0
2024-12-09 14:20:00,189.47,189.57,189.01,189.28,133899.0,188.2748,188.3742,187.8177,188.086,133899.0
2024-12-09 14:30:00,189.27,189.65,189.27,189.57,131231.0,188.076,188.4537,188.076,188.3742,131231.0
2024-12-09 14:40:00,189.55,189.69,189.29,189.54,132660.0,188.3543,188.4934,188.0959,188.3443,132660.0
2024-12-09 14:50:00,189.52,189.66,189.4,189.64,133753.0,188.3245,188.4636,188.2052,188.4437,133753.0
2024-12-09 15:00:00,189.67,189.85,189.55,189.78,194810.0,188.4735,188.6524,188.3543,188.5828,194810.0
2024-12-09 15:10:00,189.83,190.06,189.18,189.35,246738.0,188.6325,188.8611,187.9866,188.1555,246738.0
2024-12-09 15:20:00,189.34,189.45,188.97,189.3,301442.0,188.1456,188.2549,187.7779,188.1059,301442.0
2024-12-09 15:30:00,189.3,189.49,188.95,189.01,295218.0,188.1059,188.2947,187.7581,187.8177,295218.0
2024-12-09 15:40:00,189.0,189.94,188.93,189.94,404485.0,187.8078,188.7418,187.7382,188.7418,404485.0
2024-12-09 15:50:00,189.9,190.97,189.75,190.63,1205745.0,188.7021,189.7653,188.553,189.4275,1205745.0
2024-12-10 09:30:00,173.46,175.48,171.05,173.24,2613914.0,172.3658,174.373,169.971,172.1472,2613914.0
2024-12-10 09:40:00,173.33,176.21,173.23,174.67,1272458.0,172.2366,175.0984,172.1372,173.5681,1272458.0
2024-12-10 09:50:00,174.83,175.59,173.8,174.2,934051.0,173.7271,174.4823,172.7036,173.1011,934051.0
2024-12-10 10:00:00,174.3,176.19,173.95,176.04,706493.0,173.2005,175.0786,172.8527,174.9295,706493.0
2024-12-10 10:10:00,176.04,176.2,174.56,175.16,641795.0,174.9295,175.0885,173.4588,174.0551,641795.0
2024-12-10 10:20:00,175.2,175.4,174.2,174.83,658309.0,174.0948,174.2935,173.1011,173.7271,658309.0
2024-12-10 10:30:00,174.93,177.68,174.65,177.31,663187.0,173.8265,176.5592,173.5483,176.1915,663187.0
2024-12-10 10:40:00,177.32,177.76,175.43,175.43,833479.0,176.2014,176.6387,174.3234,174.3234,833479.0
2024-12-10 10:50:00,175.43,176.15,175.36,175.75,430690.0,174.3234,175.0388,174.2538,174.6413,430690.0
2024-12-10 11:00:00,175.73,176.28,175.71,176.19,333112.0,174.6215,175.168,174.6016,175.0786,333112.0
2024-12-10 11:10:00,176.13,177.31,176.0,177.11,300980.0,175.0189,176.1915,174.8898,175.9928,300980.0
2024-12-10 11:20:00,177.08,177.48,176.11,176.41,354345.0,175.9629,176.3604,174.9991,175.2972,354345.0
2024-12-10 11:30:00,176.37,177.12,176.26,176.46,277105.0,175.2574,176.0027,175.1481,175.3469,277105.0
2024-12-10 11:40:00,176.47,177.04,176.01,176.68,254978.0,175.3568,175.9232,174.8997,175.5655,254978.0
2024-12-10 11:50:00,176.74,176.75,175.7,175.76,361697.0,175.6251,175.635,174.5917,174.6513,361697.0
2024-12-10 12:00:00,175.76,175.8,175.11,175.14,300900.0,174.6513,174.691,174.0054,174.0352,300900.0
2024-12-10 12:10:00,175.13,175.34,174.46,174.63,436833.0,174.0252,174.2339,173.3595,173.5284,436833.0
2024-12-10 12:20:00,174.66,176.0,174.65,175.64,488890.0,173.5582,174.8898,173.5483,174.532,488890.0
2024-12-10 12:30:00,175.6,175.83,175.29,175.47,206813.0,174.4923,174.7208,174.1842,174.3631,206813.0
2024-12-10 12:40:00,175.51,175.51,174.59,174.69,285882.0,174.4028,174.4028,173.4887,173.588,285882.0
2024-12-10 12:50:00,174.67,175.24,174.58,174.72,154104.0,173.5681,174.1346,173.4787,173.6178,154104.0
2024-12-10 13:00:00,174.69,175.41,174.68,175.37,140605.0,173.588,174.3035,173.5781,174.2637,140605.0
2024-12-10 13:10:00,175.37,175.69,175.36,175.39,189984.0,174.2637,174.5817,174.2538,174.2836,189984.0
2024-12-10 13:20:00,175.37,175.8,175.35,175.65,184006.0,174.2637,174.691,174.2439,174.542,184006.0
2024-12-10 13:30:00,175.65,176.13,175.41,175.72,245962.0,174.542,175.0189,174.3035,174.6115,245962.0
2024-12-10 13:40:00,175.72,176.04,175.52,175.66,151369.0,174.6115,174.9295,174.4128,174.5519,151369.0
2024-12-10 13:50:00,175.65,175.99,175.5,175.97,126109.0,174.542,174.8798,174.3929,174.8599,126109.0
2024-12-10 14:00:00,175.97,176.22,175.41,175.68,192284.0,174.8599,175.1084,174.3035,174.5718,192284.0
2024-12-10 14:10:00,175.65,175.95,175.34,175.95,162194.0,174.542,174.8401,174.2339,174.8401,162194.0
2024-12-10 14:20:00,175.96,176.3,175.73,175.85,152386.0,174.85,175.1879,174.6215,174.7407,152386.0
2024-12-10 14:30:00,175.85,176.23,175.56,175.56,134759.0,174.7407,175.1183,174.4525,174.4525,134759.0
2024-12-10 14:40:00,175.58,175.67,175.0,175.09,263294.0,174.4724,174.5618,173.8961,173.9855,263294.0
2024-12-10 14:50:00,175.07,175.98,175.07,175.68,180803.0,173.9656,174.8699,173.9656,174.5718,180803.0
2024-12-10 15:00:00,175.7,175.76,174.86,175.52,281751.0,174.5917,174.6513,173.7569,174.4128,281751.0
2024-12-10 15:10:00,175.49,176.33,175.42,176.27,226072.0,174.383,175.2177,174.3134,175.1581,226072.0
2024-12-10 15:20:00,176.27,176.68,176.09,176.4,314982.0,175.1581,175.5655,174.9792,175.2872,314982.0
2024-12-10 15:30:00,176.38,176.57,175.42,175.56,345577.0,175.2674,175.4562,174.3134,174.4525,345577.0
2024-12-10 15:40:00,175.57,176.59,175.54,176.57,372050.0,174.4625,175.476,174.4327,175.4562,372050.0
2024-12-10 15:50:00,176.56,177.8,176.45,177.74,1120560.0,175.4462,176.6784,175.3369,176.6188,1120560.0
2024-12-11 09:30:00,178.0,178.64,175.0,175.09,717051.0,176.8771,177.5131,173.8961,173.9855,717051.0
2024-12-11 09:40:00,175.07,176.07,174.83,175.69,461315.0,173.9656,174.9593,173.7271,174.5817,461315.0
2024-12-11 09:50:00,175.69,176.92,175.32,176.62,261133.0,174.5817,175.804,174.214,175.5058,261133.0
2024-12-11 10:00:00,176.61,177.36,176.03,177.25,256382.0,175.4959,176.2412,174.9196,176.1319,256382.0
2024-12-11 10:10:00,177.25,178.17,177.25,177.8,340766.0,176.1319,177.0461,176.1319,176.6784,340766.0
2024-12-11 10:20:00,177.86,178.85,177.83,178.8,259571.0,176.738,177.7218,176.7082,177.6721,259571.0
2024-12-11 10:30:00,178.84,179.14,178.61,178.82,216783.0,177.7118,178.01,177.4833,177.692,216783.0
2024-12-11 10:40:00,178.82,179.6,178.76,178.83,191350.0,177.692,178.467,177.6323,177.7019,191350.0
2024-12-11 10:50:00,178.84,179.0,178.13,178.92,224314.0,177.7118,177.8708,177.0063,177.7913,224314.0
2024-12-11 11:00:00,178.93,179.94,178.93,179.92,189936.0,177.8013,178.8049,177.8013,178.785,189936.0
2024-12-11 11:10:00,179.91,180.47,179.76,180.42,220173.0,178.7751,179.3316,178.626,179.2819,220173.0
2024-12-11 11:20:00,180.36,181.38,180.36,180.76,275344.0,179.2223,180.2358,179.2223,179.6197,275344.0
2024-12-11 11:30:00,180.78,181.15,180.37,180.78,173834.0,179.6396,180.0073,179.2322,179.6396,173834.0
2024-12-11 11:40:00,180.78,181.02,180.54,180.81,134206.0,179.6396,179.8781,179.4011,179.6694,134206.0
2024-12-11 11:50:00,180.81,180.99,180.53,180.65,165292.0,179.6694,179.8483,179.3912,179.5104,165292.0
2024-12-11 12:00:00,180.66,180.76,180.36,180.74,147043.0,179.5204,179.6197,179.2223,179.5999,147043.0
2024-12-11 12:10:00,180.74,180.95,180.51,180.78,95544.0,179.5999,179.8085,179.3713,179.6396,95544.0
2024-12-11 12:20:00,180.78,180.9,180.57,180.64,149782.0,179.6396,179.7588,179.4309,179.5005,149782.0
2024-12-11 12:30:00,180.66,180.7,180.09,180.44,147724.0,179.5204,179.5601,178.954,179.3018,147724.0
2024-12-11 12:40:00,180.43,180.64,180.36,180.41,100854.0,179.2918,179.5005,179.2223,179.2719,100854.0
2024-12-11 12:50:00,180.4,180.41,179.84,180.19,91891.0,179.262,179.2719,178.7055,179.0533,91891.0
2024-12-11 13:00:00,180.16,180.8,180.16,180.65,84622.0,179.0235,179.6595,179.0235,179.5104,84622.0
2024-12-11 13:10:00,180.65,180.69,179.85,179.91,128563.0,179.5104,179.5502,178.7155,178.7751,128563.0
2024-12-11 13:20:00,179.9,179.92,179.38,179.47,112332.0,178.7652,178.785,178.2484,178.3379,112332.0
2024-12-11 13:30:00,179.46,179.54,179.09,179.21,101080.0,178.3279,178.4074,177.9603,178.0795,101080.0
2024-12-11 13:40:00,179.21,179.59,179.14,179.56,103065.0,178.0795,178.4571,178.01,178.4273,103065.0
2024-12-11 13:50:00,179.53,179.79,179.4,179.74,109574.0,178.3975,178.6559,178.2683,178.6062,109574.0
2024-12-11 14:00:00,179.74,179.77,178.35,178.36,233981.0,178.6062,178.636,177.2249,177.2349,233981.0
2024-12-11 14:10:00,178.36,178.67,178.25,178.37,137061.0,177.2349,177.5429,177.1256,177.2448,137061.0
2024-12-11 14:20:00,178.4,178.7,178.27,178.62,128181.0,177.2746,177.5727,177.1454,177.4932,128181.0
2024-12-11 14:30:00,178.64,178.96,178.64,178.71,93235.0,177.5131,177.8311,177.5131,177.5827,93235.0
2024-12-11 14:40:00,178.73,178.87,178.48,178.61,105207.0,177.6025,177.7417,177.3541,177.4833,105207.0
2024-12-11 14:50:00,178.67,178.83,178.5,178.63,74144.0,177.5429,177.7019,177.374,177.5032,74144.0
2024-12-11 15:00:00,178.62,178.9,178.62,178.72,82386.0,177.4932,177.7715,177.4932,177.5926,82386.0
2024-12-11 15:10:00,178.71,179.04,178.7,178.84,78417.0,177.5827,177.9106,177.5727,177.7118,78417.0
2024-12-11 15:20:00,178.83,178.99,178.5,178.61,125158.0,177.7019,177.8609,177.374,177.4833,125158.0
2024-12-11 15:30:00,178.61,178.98,178.54,178.95,162329.0,177.4833,177.851,177.4137,177.8211,162329.0
2024-12-11 15:40:00,178.94,178.97,178.5,178.64,296762.0,177.8112,177.841,177.374,177.5131,296762.0
2024-12-11 15:50:00,178.63,178.96,178.5,178.59,762649.0,177.5032,177.8311,177.374,177.4634,762649.0
2024-12-12 09:30:00,178.0,178.17,174.81,175.79,464244.0,176.8771,177.0461,173.7073,174.6811,464244.0
2024-12-12 09:40:00,175.86,175.89,174.9,175.12,245697.0,174.7506,174.7805,173.7967,174.0153,245697.0
2024-12-12 09:50:00,175.12,176.75,174.99,176.45,236461.0,174.0153,175.635,173.8861,175.3369,236461.0
2024-12-12 10:00:00,176.39,176.43,175.62,175.68,232660.0,175.2773,175.317,174.5122,174.5718,232660.0
2024-12-12 10:10:00,175.71,176.07,175.54,175.97,180021.0,174.6016,174.9593,174.4327,174.8599,180021.0
2024-12-12 10:20:00,175.97,176.07,175.62,175.93,261639.0,174.8599,174.9593,174.5122,174.8202,261639.0
2024-12-12 10:30:00,175.92,176.21,175.6,175.75,198412.0,174.8103,175.0984,174.4923,174.6413,198412.0
2024-12-12 10:40:00,175.75,176.25,175.74,175.93,193665.0,174.6413,175.1382,174.6314,174.8202,193665.0
2024-12-12 10:50:00,175.95,176.5,175.9,176.43,130214.0,174.8401,175.3866,174.7904,175.317,130214.0
2024-12-12 11:00:00,176.45,177.3,176.43,177.15,127270.0,175.3369,176.1816,175.317,176.0325,127270.0
2024-12-12 11:10:00,177.13,177.26,176.91,177.08,124294.0,176.0126,176.1418,175.794,175.9629,124294.0
2024-12-12 11:20:00,177.05,177.3,176.9,177.3,49429.0,175.9331,176.1816,175.7841,176.1816,49429.0
2024-12-12 11:30:00,177.23,177.49,177.1,177.43,58398.0,176.112,176.3704,175.9828,176.3107,58398.0
2024-12-12 11:40:00,177.37,177.58,177.3,177.56,55627.0,176.2511,176.4598,176.1816,176.4399,55627.0
2024-12-12 11:50:00,177.53,177.56,176.92,177.03,65421.0,176.4101,176.4399,175.804,175.9133,65421.0
2024-12-12 12:00:00,177.02,177.16,176.86,176.95,58506.0,175.9033,176.0424,175.7443,175.8338,58506.0
2024-12-12 12:10:00,176.93,177.0,176.3,176.37,95858.0,175.8139,175.8835,175.1879,175.2574,95858.0
2024-12-12 12:20:00,176.39,176.55,176.13,176.41,71808.0,175.2773,175.4363,175.0189,175.2972,71808.0
2024-12-12 12:30:00,176.39,176.5,176.19,176.28,60879.0,175.2773,175.3866,175.0786,175.168,60879.0
2024-12-12 12:40:00,176.26,176.43,176.01,176.16,107588.0,175.1481,175.317,174.8997,175.0487,107588.0
2024-12-12 12:50:00,176.16,176.57,176.07,176.43,115691.0,175.0487,175.4562,174.9593,175.317,115691.0
2024-12-12 13:00:00,176.43,176.43,176.07,176.12,40369.0,175.317,175.317,174.9593,175.009,40369.0
2024-12-12 13:10:00,176.11,176.21,175.96,175.99,60124.0,174.9991,175.0984,174.85,174.8798,60124.0
2024-12-12 13:20:00,176.03,176.14,175.89,175.95,54972.0,174.9196,175.0289,174.7805,174.8401,54972.0
2024-12-12 13:30:00,175.94,175.95,175.57,175.64,87663.0,174.8301,174.8401,174.4625,174.532,87663.0
2024-12-12 13:40:00,175.61,175.72,175.38,175.41,94020.0,174.5022,174.6115,174.2737,174.3035,94020.0
2024-12-12 13:50:00,175.49,175.76,175.28,175.5,80290.0,174.383,174.6513,174.1743,174.3929,80290.0
2024-12-12 14:00:00,175.47,175.51,175.23,175.28,84812.0,174.3631,174.4028,174.1246,174.1743,84812.0
2024-12-12 14:10:00,175.3,175.34,175.09,175.18,95885.0,174.1942,174.2339,173.9855,174.0749,95885.0
2024-12-12 14:20:00,175.18,175.22,174.87,174.89,125011.0,174.0749,174.1147,173.7669,173.7868,125011.0
2024-12-12 14:30:00,174.9,175.46,174.89,175.41,79676.0,173.7967,174.3532,173.7868,174.3035,79676.0
2024-12-12 14:40:00,175.41,175.43,175.12,175.17,56763.0,174.3035,174.3234,174.0153,174.065,56763.0
2024-12-12 14:50:00,175.16,175.29,175.13,175.28,53019.0,174.0551,174.1842,174.0252,174.1743,53019.0
2024-12-12 15:00:00,175.2,175.48,175.14,175.45,81741.0,174.0948,174.373,174.0352,174.3432,81741.0
2024-12-12 15:10:00,175.46,175.71,175.14,175.22,105206.0,174.3532,174.6016,174.0352,174.1147,105206.0
2024-12-12 15:20:00,175.22,175.23,174.96,175.16,103709.0,174.1147,174.1246,173.8563,174.0551,103709.0
2024-12-12 15:30:00,175.19,175.45,175.13,175.25,87506.0,174.0849,174.3432,174.0252,174.1445,87506.0
2024-12-12 15:40:00,175.22,175.3,175.06,175.2,116875.0,174.1147,174.1942,173.9557,174.0948,116875.0
2024-12-12 15:50:00,175.2,175.47,175.01,175.32,405385.0,174.0948,174.3631,173.906,174.214,405385.0
2024-12-13 09:30:00,175.0,176.14,174.17,174.22,258524.0,173.8961,175.0289,173.0713,173.121,258524.0
2024-12-13 09:40:00,174.28,174.68,173.5,173.92,308861.0,173.1806,173.5781,172.4055,172.8229,308861.0
2024-12-13 09:50:00,173.89,174.31,173.7,173.95,152288.0,172.7931,173.2104,172.6043,172.8527,152288.0
2024-12-13 10:00:00,173.95,173.98,173.42,173.88,227468.0,172.8527,172.8825,172.326,172.7831,227468.0
2024-12-13 10:10:00,173.89,174.22,173.77,173.84,84242.0,172.7931,173.121,172.6738,172.7434,84242.0
2024-12-13 10:20:00,173.84,173.91,173.31,173.37,109865.0,172.7434,172.8129,172.2167,172.2763,109865.0
2024-12-13 10:30:00,173.35,173.4,172.6,172.89,204864.0,172.2565,172.3062,171.5112,171.7994,204864.0
2024-12-13 10:40:00,172.87,172.9,172.11,172.38,303182.0,171.7795,171.8093,171.0243,171.2926,303182.0
2024-12-13 10:50:00,172.39,172.56,172.25,172.46,96152.0,171.3025,171.4715,171.1634,171.3721,96152.0
2024-12-13 11:00:00,172.5,172.55,172.05,172.4,76912.0,171.4118,171.4615,170.9647,171.3125,76912.0
2024-12-13 11:10:00,172.4,172.71,172.22,172.63,54976.0,171.3125,171.6205,171.1336,171.541,54976.0
2024-12-13 11:20:00,172.67,172.79,172.28,172.34,68337.0,171.5808,171.7,171.1932,171.2528,68337.0
2024-12-13 11:30:00,172.32,172.54,172.2,172.31,74267.0,171.233,171.4516,171.1137,171.223,74267.0
2024-12-13 11:40:00,172.31,172.45,172.1,172.25,68904.0,171.223,171.3622,171.0144,171.1634,68904.0
2024-12-13 11:50:00,172.25,172.28,171.86,172.18,94330.0,171.1634,171.1932,170.7759,171.0939,94330.0
2024-12-13 12:00:00,172.14,172.64,172.02,172.48,66339.0,171.0541,171.551,170.9349,171.392,66339.0
2024-12-13 12:10:00,172.48,172.59,172.29,172.5,46466.0,171.392,171.5013,171.2032,171.4118,46466.0
2024-12-13 12:20:00,172.49,172.55,172.2,172.28,61827.0,171.4019,171.4615,171.1137,171.1932,61827.0
2024-12-13 12:30:00,172.27,172.28,171.89,171.94,105707.0,171.1833,171.1932,170.8057,170.8554,105707.0
2024-12-13 12:40:00,171.93,171.95,171.64,171.75,90266.0,170.8454,170.8653,170.5573,170.6666,90266.0
2024-12-13 12:50:00,171.76,172.04,171.69,172.0,67481.0,170.6765,170.9547,170.6069,170.915,67481.0
2024-12-13 13:00:00,172.0,172.43,171.98,172.41,69746.0,170.915,171.3423,170.8951,171.3224,69746.0
2024-12-13 13:10:00,172.37,172.6,172.27,172.31,64416.0,171.2827,171.5112,171.1833,171.223,64416.0
2024-12-13 13:20:00,172.27,172.37,172.16,172.31,43999.0,171.1833,171.2827,171.074,171.223,43999.0
2024-12-13 13:30:00,172.31,172.36,172.1,172.25,44204.0,171.223,171.2727,171.0144,171.1634,44204.0
2024-12-13 13:40:00,172.26,172.5,172.17,172.48,51714.0,171.1734,171.4118,171.0839,171.392,51714.0
2024-12-13 13:50:00,172.48,172.48,172.16,172.31,49255.0,171.392,171.392,171.074,171.223,49255.0
2024-12-13 14:00:00,172.31,172.44,172.19,172.38,69008.0,171.223,171.3522,171.1038,171.2926,69008.0
2024-12-13 14:10:00,172.36,172.49,172.23,172.24,76383.0,171.2727,171.4019,171.1435,171.1535,76383.0
2024-12-13 14:20:00,172.24,172.37,172.17,172.29,81173.0,171.1535,171.2827,171.0839,171.2032,81173.0
2024-12-13 14:30:00,172.29,172.31,172.11,172.18,92227.0,171.2032,171.223,171.0243,171.0939,92227.0
2024-12-13 14:40:00,172.21,172.43,172.13,172.43,59017.0,171.1237,171.3423,171.0442,171.3423,59017.0
2024-12-13 14:50:00,172.42,172.74,172.32,172.65,77498.0,171.3323,171.6503,171.233,171.5609,77498.0
2024-12-13 15:00:00,172.64,172.79,172.58,172.7,43184.0,171.551,171.7,171.4913,171.6106,43184.0
2024-12-13 15:10:00,172.71,172.84,172.48,172.51,57838.0,171.6205,171.7497,171.392,171.4218,57838.0
2024-12-13 15:20:00,172.52,172.91,172.48,172.63,128729.0,171.4317,171.8193,171.392,171.541,128729.0
2024-12-13 15:30:00,172.62,172.67,172.41,172.53,82142.0,171.5311,171.5808,171.3224,171.4416,82142.0
2024-12-13 15:40:00,172.56,173.11,172.49,173.05,133634.0,171.4715,172.018,171.4019,171.9584,133634.0
2024-12-13 15:50:00,173.06,173.41,173.0,173.37,598304.0,171.9683,172.3161,171.9087,172.2763,598304.0
2024-12-16 09:30:00,173.84,174.27,172.72,173.5,344411.0,172.7434,173.1707,171.6304,172.4055,344411.0
2024-12-16 09:40:00,173.53,174.0,173.17,173.22,108157.0,172.4353,172.9024,172.0776,172.1273,108157.0
2024-12-16 09:50:00,173.2,173.44,172.67,173.05,100728.0,172.1074,172.3459,171.5808,171.9584,100728.0
2024-12-16 10:00:00,173.14,173.3,172.71,172.84,96362.0,172.0478,172.2068,171.6205,171.7497,96362.0
2024-12-16 10:10:00,172.87,173.19,172.31,172.42,96842.0,171.7795,172.0975,171.223,171.3323,96842.0
2024-12-16 10:20:00,172.39,172.98,172.19,172.81,103058.0,171.3025,171.8888,171.1038,171.7199,103058.0
2024-12-16 10:30:00,172.77,173.17,172.75,172.76,60845.0,171.6801,172.0776,171.6603,171.6702,60845.0
2024-12-16 10:40:00,172.76,172.78,172.35,172.48,70431.0,171.6702,171.6901,171.2628,171.392,70431.0
2024-12-16 10:50:00,172.5,172.53,172.02,172.22,103366.0,171.4118,171.4416,170.9349,171.1336,103366.0
2024-12-16 11:00:00,172.25,172.61,172.17,172.46,73592.0,171.1634,171.5211,171.0839,171.3721,73592.0
2024-12-16 11:10:00,172.4,172.59,172.08,172.52,98973.0,171.3125,171.5013,170.9945,171.4317,98973.0
2024-12-16 11:20:00,172.61,172.61,172.1,172.2,159087.0,171.5211,171.5211,171.0144,171.1137,159087.0
2024-12-16 11:30:00,172.17,172.22,171.95,172.0,123141.0,171.0839,171.1336,170.8653,170.915,123141.0
2024-12-16 11:40:00,172.03,172.2,171.96,171.97,94229.0,170.9448,171.1137,170.8752,170.8852,94229.0
2024-12-16 11:50:00,172.0,172.13,171.61,171.66,112655.0,170.915,171.0442,170.5275,170.5771,112655.0
2024-12-16 12:00:00,171.68,171.72,171.29,171.33,91642.0,170.597,170.6368,170.2095,170.2492,91642.0
2024-12-16 12:10:00,171.37,171.47,171.21,171.34,97648.0,170.289,170.3883,170.13,170.2592,97648.0
2024-12-16 12:20:00,171.31,171.5,171.24,171.39,86486.0,170.2293,170.4181,170.1598,170.3088,86486.0
2024-12-16 12:30:00,171.39,171.47,171.01,171.07,105780.0,170.3088,170.3883,169.9312,169.9909,105780.0
2024-12-16 12:40:00,171.1,171.21,170.93,171.12,161400.0,170.0207,170.13,169.8517,170.0405,161400.0
2024-12-16 12:50:00,171.13,171.28,170.99,171.05,135605.0,170.0505,170.1995,169.9114,169.971,135605.0
2024-12-16 13:00:00,171.02,171.4,171.02,171.29,231143.0,169.9412,170.3188,169.9412,170.2095,231143.0
2024-12-16 13:10:00,171.3,171.49,171.29,171.48,93890.0,170.2194,170.4082,170.2095,170.3983,93890.0
2024-12-16 13:20:00,171.46,171.8,171.44,171.62,167846.0,170.3784,170.7163,170.3585,170.5374,167846.0
2024-12-16 13:30:00,171.59,171.68,171.48,171.59,80901.0,170.5076,170.597,170.3983,170.5076,80901.0
2024-12-16 13:40:00,171.59,171.73,171.39,171.69,80200.0,170.5076,170.6467,170.3088,170.6069,80200.0
2024-12-16 13:50:00,171.68,172.0,171.68,171.95,77347.0,170.597,170.915,170.597,170.8653,77347.0
2024-12-16 14:00:00,171.93,171.97,171.61,171.73,99138.0,170.8454,170.8852,170.5275,170.6467,99138.0
2024-12-16 14:10:00,171.73,171.74,171.59,171.69,75203.0,170.6467,170.6566,170.5076,170.6069,75203.0
2024-12-16 14:20:00,171.7,171.73,171.57,171.64,58162.0,170.6169,170.6467,170.4877,170.5573,58162.0
2024-12-16 14:30:00,171.65,171.71,171.53,171.59,54481.0,170.5672,170.6268,170.448,170.5076,54481.0
2024-12-16 14:40:00,171.59,171.65,171.51,171.6,84058.0,170.5076,170.5672,170.4281,170.5175,84058.0
2024-12-16 14:50:00,171.6,171.71,171.56,171.68,132833.0,170.5175,170.6268,170.4778,170.597,132833.0
2024-12-16 15:00:00,171.67,171.82,171.64,171.79,91749.0,170.5871,170.7361,170.5573,170.7063,91749.0
2024-12-16 15:10:00,171.78,171.85,171.65,171.75,130096.0,170.6964,170.7659,170.5672,170.6666,130096.0
2024-12-16 15:20:00,171.76,171.83,171.67,171.69,95436.0,170.6765,170.7461,170.5871,170.6069,95436.0
2024-12-16 15:30:00,171.71,171.76,171.22,171.46,156759.0,170.6268,170.6765,170.1399,170.3784,156759.0
2024-12-16 15:40:00,171.48,171.62,171.24,171.3,149970.0,170.3983,170.5374,170.1598,170.2194,149970.0
2024-12-16 15:50:00,171.3,171.31,171.0,171.24,480681.0,170.2194,170.2293,169.9213,170.1598,480681.0
2024-12-17 09:30:00,170.75,171.5,170.13,170.22,340976.0,169.6729,170.4181,169.0568,169.1462,340976.0
2024-12-17 09:40:00,170.22,171.76,169.85,171.53,295184.0,169.1462,170.6765,168.7786,170.448,295184.0
2024-12-17 09:50:00,171.56,172.84,171.5,172.38,325827.0,170.4778,171.7497,170.4181,171.2926,325827.0
2024-12-17 10:00:00,172.38,172.4,171.35,171.64,204060.0,171.2926,171.3125,170.2691,170.5573,204060.0
2024-12-17 10:10:00,171.64,171.83,171.36,171.65,105426.0,170.5573,170.7461,170.279,170.5672,105426.0
2024-12-17 10:20:00,171.64,172.32,171.64,172.22,118158.0,170.5573,171.233,170.5573,171.1336,118158.0
2024-12-17 10:30:00,172.18,172.42,171.97,172.32,123380.0,171.0939,171.3323,170.8852,171.233,123380.0
2024-12-17 10:40:00,172.3,172.71,171.99,172.18,91958.0,171.2131,171.6205,170.9051,171.0939,91958.0
2024-12-17 10:50:00,172.2,172.51,172.13,172.23,92675.0,171.1137,171.4218,171.0442,171.1435,92675.0
2024-12-17 11:00:00,172.27,172.99,172.27,172.82,152962.0,171.1833,171.8987,171.1833,171.7298,152962.0
2024-12-17 11:10:00,172.81,172.86,172.56,172.73,62511.0,171.7199,171.7696,171.4715,171.6404,62511.0
2024-12-17 11:20:00,172.73,172.81,172.24,172.45,129303.0,171.6404,171.7199,171.1535,171.3622,129303.0
2024-12-17 11:30:00,172.45,172.79,172.2,172.33,204221.0,171.3622,171.7,171.1137,171.2429,204221.0
2024-12-17 11:40:00,172.36,172.6,172.1,172.14,80070.0,171.2727,171.5112,171.0144,171.0541,80070.0
2024-12-17 11:50:00,172.09,172.24,171.72,171.86,77601.0,171.0044,171.1535,170.6368,170.7759,77601.0
2024-12-17 12:00:00,171.86,171.89,171.25,171.5,86617.0,170.7759,170.8057,170.1697,170.4181,86617.0
2024-12-17 12:10:00,171.5,171.67,171.28,171.3,43931.0,170.4181,170.5871,170.1995,170.2194,43931.0
2024-12-17 12:20:00,171.31,171.31,170.84,170.95,94454.0,170.2293,170.2293,169.7623,169.8716,94454.0
2024-12-17 12:30:00,170.95,170.95,170.69,170.88,103938.0,169.8716,169.8716,169.6133,169.8021,103938.0
2024-12-17 12:40:00,170.86,170.88,170.49,170.5,66274.0,169.7822,169.8021,169.4145,169.4245,66274.0
2024-12-17 12:50:00,170.53,170.56,170.04,170.14,98073.0,169.4543,169.4841,168.9674,169.0667,98073.0
2024-12-17 13:00:00,170.12,170.17,169.74,170.1,164520.0,169.0469,169.0965,168.6692,169.027,164520.0
2024-12-17 13:10:00,170.07,170.24,169.89,169.97,96398.0,168.9972,169.1661,168.8183,168.8978,96398.0
2024-12-17 13:20:00,169.98,170.01,169.53,169.6,203513.0,168.9077,168.9375,168.4606,168.5301,203513.0
2024-12-17 13:30:00,169.58,169.99,169.39,169.66,135733.0,168.5103,168.9177,168.3215,168.5898,135733.0
2024-12-17 13:40:00,169.66,170.11,169.58,169.76,104185.0,168.5898,169.0369,168.5103,168.6891,104185.0
2024-12-17 13:50:00,169.79,169.9,169.62,169.8,76647.0,168.7189,168.8282,168.55,168.7289,76647.0
2024-12-17 14:00:00,169.78,169.96,169.56,169.59,61689.0,168.709,168.8879,168.4904,168.5202,61689.0
2024-12-17 14:10:00,169.59,169.79,169.52,169.67,61648.0,168.5202,168.7189,168.4506,168.5997,61648.0
2024-12-17 14:20:00,169.66,169.68,169.37,169.41,99900.0,168.5898,168.6096,168.3016,168.3413,99900.0
2024-12-17 14:30:00,169.44,169.59,169.27,169.48,94535.0,168.3711,168.5202,168.2022,168.4109,94535.0
2024-12-17 14:40:00,169.47,169.97,169.46,169.64,74763.0,168.401,168.8978,168.391,168.5699,74763.0
2024-12-17 14:50:00,169.62,169.86,169.48,169.55,92149.0,168.55,168.7885,168.4109,168.4804,92149.0
2024-12-17 15:00:00,169.58,169.72,169.3,169.45,80083.0,168.5103,168.6494,168.232,168.3811,80083.0
2024-12-17 15:10:00,169.43,169.64,169.38,169.52,80945.0,168.3612,168.5699,168.3115,168.4506,80945.0
2024-12-17 15:20:00,169.52,169.65,169.38,169.45,90254.0,168.4506,168.5798,168.3115,168.3811,90254.0
2024-12-17 15:30:00,169.45,169.72,169.28,169.72,102946.0,168.3811,168.6494,168.2121,168.6494,102946.0
2024-12-17 15:40:00,169.72,169.78,169.48,169.54,143515.0,168.6494,168.709,168.4109,168.4705,143515.0
2024-12-17 15:50:00,169.58,169.97,169.54,169.76,448171.0,168.5103,168.8978,168.4705,168.6891,448171.0
2024-12-18 09:30:00,169.41,169.8,168.39,169.02,342180.0,168.3413,168.7289,167.3278,167.9538,342180.0
2024-12-18 09:40:00,168.93,169.18,168.55,168.95,122600.0,167.8644,168.1128,167.4868,167.8842,122600.0
2024-12-18 09:50:00,169.0,169.12,168.53,168.84,81107.0,167.9339,168.0532,167.4669,167.7749,81107.0
2024-12-18 10:00:00,168.92,170.08,168.92,169.98,153843.0,167.8544,169.0071,167.8544,168.9077,153843.0
2024-12-18 10:10:00,169.94,170.27,169.88,170.07,77378.0,168.868,169.1959,168.8084,168.9972,77378.0
2024-12-18 10:20:00,170.09,170.34,169.84,170.12,93500.0,169.017,169.2655,168.7686,169.0469,93500.0
2024-12-18 10:30:00,170.13,170.21,169.8,170.11,74960.0,169.0568,169.1363,168.7289,169.0369,74960.0
2024-12-18 10:40:00,170.16,170.36,169.88,170.1,69416.0,169.0866,169.2853,168.8084,169.027,69416.0
2024-12-18 10:50:00,170.08,170.18,169.82,169.92,47831.0,169.0071,169.1065,168.7487,168.8481,47831.0
2024-12-18 11:00:00,169.95,170.9,169.92,170.62,134584.0,168.8779,169.8219,168.8481,169.5437,134584.0
2024-12-18 11:10:00,170.61,170.83,170.25,170.26,111533.0,169.5338,169.7524,169.176,169.186,111533.0
2024-12-18 11:20:00,170.3,170.94,170.23,170.78,45163.0,169.2257,169.8617,169.1562,169.7027,45163.0
2024-12-18 11:30:00,170.79,171.06,170.66,170.97,47371.0,169.7126,169.9809,169.5834,169.8915,47371.0
2024-12-18 11:40:00,170.95,171.19,170.9,170.93,46245.0,169.8716,170.1101,169.8219,169.8517,46245.0
2024-12-18 11:50:00,170.93,171.13,170.91,170.95,43171.0,169.8517,170.0505,169.8319,169.8716,43171.0
2024-12-18 12:00:00,170.89,170.89,170.16,170.41,67640.0,169.812,169.812,169.0866,169.335,67640.0
2024-12-18 12:10:00,170.42,170.76,170.35,170.69,37043.0,169.345,169.6828,169.2754,169.6133,37043.0
2024-12-18 12:20:00,170.7,170.7,170.3,170.51,55702.0,169.6232,169.6232,169.2257,169.4344,55702.0
2024-12-18 12:30:00,170.46,170.81,170.32,170.65,45368.0,169.3847,169.7325,169.2456,169.5735,45368.0
2024-12-18 12:40:00,170.66,171.09,170.61,171.07,118211.0,169.5834,170.0107,169.5338,169.9909,118211.0
2024-12-18 12:50:00,171.08,171.23,170.98,171.13,64886.0,170.0008,170.1498,169.9014,170.0505,64886.0
2024-12-18 13:00:00,171.15,171.2,171.02,171.09,34917.0,170.0704,170.12,169.9412,170.0107,34917.0
2024-12-18 13:10:00,171.12,171.12,170.83,170.96,39486.0,170.0405,170.0405,169.7524,169.8816,39486.0
2024-12-18 13:20:00,170.94,171.04,170.81,170.86,41649.0,169.8617,169.961,169.7325,169.7822,41649.0
2024-12-18 13:30:00,170.86,171.11,170.83,171.1,32493.0,169.7822,170.0306,169.7524,170.0207,32493.0
2024-12-18 13:40:00,171.09,171.2,170.93,171.07,36252.0,170.0107,170.12,169.8517,169.9909,36252.0
2024-12-18 13:50:00,171.11,171.16,170.89,170.92,53140.0,170.0306,170.0803,169.812,169.8418,53140.0
2024-12-18 14:00:00,170.9,170.97,169.78,169.88,180511.0,169.8219,169.8915,168.709,168.8084,180511.0
2024-12-18 14:10:00,169.93,170.28,169.75,169.95,107875.0,168.858,169.2058,168.6792,168.8779,107875.0
2024-12-18 14:20:00,169.89,170.38,169.66,169.69,68377.0,168.8183,169.3052,168.5898,168.6196,68377.0
2024-12-18 14:30:00,169.73,170.0,169.51,169.63,106939.0,168.6593,168.9276,168.4407,168.5599,106939.0
2024-12-18 14:40:00,169.68,169.88,169.24,169.58,71992.0,168.6096,168.8084,168.1724,168.5103,71992.0
2024-12-18 14:50:00,169.58,169.71,168.93,168.97,95610.0,168.5103,168.6394,167.8644,167.9041,95610.0
2024-12-18 15:00:00,169.02,169.2,168.57,168.71,87990.0,167.9538,168.1327,167.5066,167.6457,87990.0
2024-12-18 15:10:00,168.75,168.75,168.3,168.53,193152.0,167.6855,167.6855,167.2383,167.4669,193152.0
2024-12-18 15:20:00,168.53,169.3,167.92,167.98,193839.0,167.4669,168.232,166.8607,166.9204,193839.0
2024-12-18 15:30:00,168.03,168.22,166.79,166.79,230577.0,166.97,167.1588,165.7379,165.7379,230577.0
2024-12-18 15:40:00,166.77,166.77,165.43,166.31,312945.0,165.718,165.718,164.3864,165.2609,312945.0
2024-12-18 15:50:00,166.2,166.42,165.36,165.39,847688.0,165.1516,165.3702,164.3169,164.3467,847688.0
2024-12-19 09:30:00,167.55,168.94,167.4,168.3,353312.0,166.4931,167.8743,166.344,167.2383,353312.0
2024-12-19 09:40:00,168.44,170.0,168.38,169.46,300352.0,167.3774,168.9276,167.3178,168.391,300352.0
2024-12-19 09:50:00,169.49,169.82,168.95,169.4,231128.0,168.4208,168.7487,167.8842,168.3314,231128.0
2024-12-19 10:00:00,169.4,169.95,168.5,168.85,291687.0,168.3314,168.8779,167.4371,167.7849,291687.0
2024-12-19 10:10:00,168.89,169.8,168.84,169.43,178631.0,167.8246,168.7289,167.7749,168.3612,178631.0
2024-12-19 10:20:00,169.44,170.16,168.9,169.03,160593.0,168.3711,169.0866,167.8345,167.9637,160593.0
2024-12-19 10:30:00,169.03,169.71,168.92,169.36,177102.0,167.9637,168.6394,167.8544,168.2916,177102.0
2024-12-19 10:40:00,169.33,169.97,169.26,169.96,95111.0,168.2618,168.8978,168.1923,168.8879,95111.0
2024-12-19 10:50:00,169.99,170.08,169.49,169.93,116518.0,168.9177,169.0071,168.4208,168.858,116518.0
2024-12-19 11:00:00,169.93,169.95,169.27,169.44,101918.0,168.858,168.8779,168.2022,168.3711,101918.0
2024-12-19 11:10:00,169.48,169.57,169.07,169.49,77717.0,168.4109,168.5003,168.0035,168.4208,77717.0
2024-12-19 11:20:00,169.47,170.69,169.44,170.59,131964.0,168.401,169.6133,168.3711,169.5139,131964.0
2024-12-19 11:30:00,170.59,171.0,170.36,170.79,118548.0,169.5139,169.9213,169.2853,169.7126,118548.0
2024-12-19 11:40:00,170.79,170.89,170.14,170.35,77402.0,169.7126,169.812,169.0667,169.2754,77402.0
2024-12-19 11:50:00,170.36,170.36,169.9,169.97,64934.0,169.2853,169.2853,168.8282,168.8978,64934.0
2024-12-19 12:00:00,170.0,170.34,169.93,170.26,59198.0,168.9276,169.2655,168.858,169.186,59198.0
2024-12-19 12:10:00,170.25,170.27,170.08,170.13,68702.0,169.176,169.1959,169.0071,169.0568,68702.0
2024-12-19 12:20:00,170.13,170.26,169.52,169.59,68354.0,169.0568,169.186,168.4506,168.5202,68354.0
2024-12-19 12:30:00,169.59,169.86,169.42,169.53,84770.0,168.5202,168.7885,168.3513,168.4606,84770.0
2024-12-19 12:40:00,169.55,169.64,169.13,169.22,63022.0,168.4804,168.5699,168.0631,168.1525,63022.0
2024-12-19 12:50:00,169.2,169.64,168.76,169.6,109125.0,168.1327,168.5699,167.6954,168.5301,109125.0
2024-12-19 13:00:00,169.6,169.6,168.74,169.09,69769.0,168.5301,168.5301,167.6756,168.0233,69769.0
2024-12-19 13:10:00,169.06,169.17,168.77,168.97,74801.0,167.9935,168.1028,167.7054,167.9041,74801.0
2024-12-19 13:20:00,168.95,169.7,168.91,169.66,83265.0,167.8842,168.6295,167.8445,168.5898,83265.0
2024-12-19 13:30:00,169.66,170.17,169.5,170.17,111926.0,168.5898,169.0965,168.4308,169.0965,111926.0
2024-12-19 13:40:00,170.17,170.47,170.14,170.3,67374.0,169.0965,169.3946,169.0667,169.2257,67374.0
2024-12-19 13:50:00,170.32,170.68,170.13,170.62,61364.0,169.2456,169.6033,169.0568,169.5437,61364.0
2024-12-19 14:00:00,170.63,170.65,169.97,169.97,107035.0,169.5536,169.5735,168.8978,168.8978,107035.0
2024-12-19 14:10:00,169.97,169.97,169.55,169.59,69882.0,168.8978,168.8978,168.4804,168.5202,69882.0
2024-12-19 14:20:00,169.52,169.67,169.42,169.49,53939.0,168.4506,168.5997,168.3513,168.4208,53939.0
2024-12-19 14:30:00,169.49,169.64,169.31,169.55,58758.0,168.4208,168.5699,168.242,168.4804,58758.0
2024-12-19 14:40:00,169.55,169.62,169.33,169.57,42818.0,168.4804,168.55,168.2618,168.5003,42818.0
2024-12-19 14:50:00,169.54,169.65,169.27,169.27,59894.0,168.4705,168.5798,168.2022,168.2022,59894.0
2024-12-19 15:00:00,169.28,169.39,169.15,169.25,54886.0,168.2121,168.3215,168.083,168.1823,54886.0
2024-12-19 15:10:00,169.24,169.37,168.98,169.36,67169.0,168.1724,168.3016,167.914,168.2916,67169.0
2024-12-19 15:20:00,169.34,169.7,169.2,169.34,77283.0,168.2718,168.6295,168.1327,168.2718,77283.0
2024-12-19 15:30:00,169.36,169.49,168.84,169.37,91958.0,168.2916,168.4208,167.7749,168.3016,91958.0
2024-12-19 15:40:00,169.37,169.47,168.84,169.06,136186.0,168.3016,168.401,167.7749,167.9935,136186.0
2024-12-19 15:50:00,169.03,169.18,168.75,168.8,384386.0,167.9637,168.1128,167.6855,167.7352,384386.0
2024-12-20 09:30:00,167.73,168.24,166.5,167.19,1099526.0,166.6719,167.1787,165.4497,166.1353,1099526.0
2024-12-20 09:40:00,167.19,167.3,165.73,165.76,190432.0,166.1353,166.2446,164.6845,164.7144,190432.0
2024-12-20 09:50:00,165.87,166.93,165.63,166.8,110411.0,164.8237,165.877,164.5852,165.7478,110411.0
2024-12-20 10:00:00,166.8,167.83,166.71,167.28,90422.0,165.7478,166.7713,165.6584,166.2248,90422.0
2024-12-20 10:10:00,167.19,167.86,166.94,167.62,48670.0,166.1353,166.8011,165.8869,166.5626,48670.0
2024-12-20 10:20:00,167.59,168.53,167.53,168.41,55795.0,166.5328,167.4669,166.4732,167.3476,55795.0
2024-12-20 10:30:00,168.41,168.62,168.09,168.2,57169.0,167.3476,167.5563,167.0297,167.139,57169.0
2024-12-20 10:40:00,168.26,168.68,168.15,168.53,88550.0,167.1986,167.6159,167.0893,167.4669,88550.0
2024-12-20 10:50:00,168.55,169.01,168.49,168.52,55446.0,167.4868,167.9439,167.4271,167.4569,55446.0
2024-12-20 11:00:00,168.56,169.17,168.37,169.14,70917.0,167.4967,168.1028,167.3079,168.073,70917.0
2024-12-20 11:10:00,169.17,169.34,169.03,169.31,115244.0,168.1028,168.2718,167.9637,168.242,115244.0
2024-12-20 11:20:00,169.25,169.69,169.25,169.59,72232.0,168.1823,168.6196,168.1823,168.5202,72232.0
2024-12-20 11:30:00,169.67,170.43,169.66,170.38,83395.0,168.5997,169.3549,168.5898,169.3052,83395.0
2024-12-20 11:40:00,170.38,170.56,169.94,170.15,87311.0,169.3052,169.4841,168.868,169.0767,87311.0
2024-12-20 11:50:00,170.15,170.22,169.66,170.05,81742.0,169.0767,169.1462,168.5898,168.9773,81742.0
2024-12-20 12:00:00,170.11,170.63,170.01,170.62,58948.0,169.0369,169.5536,168.9375,169.5437,58948.0
2024-12-20 12:10:00,170.63,171.14,170.63,171.09,88664.0,169.5536,170.0604,169.5536,170.0107,88664.0
2024-12-20 12:20:00,171.08,171.26,170.86,171.11,71509.0,170.0008,170.1797,169.7822,170.0306,71509.0
2024-12-20 12:30:00,171.1,171.12,170.62,170.7,71191.0,170.0207,170.0405,169.5437,169.6232,71191.0
2024-12-20 12:40:00,170.73,170.76,170.35,170.61,58167.0,169.653,169.6828,169.2754,169.5338,58167.0
2024-12-20 12:50:00,170.62,170.88,170.55,170.58,47620.0,169.5437,169.8021,169.4741,169.5039,47620.0
2024-12-20 13:00:00,170.53,170.68,170.36,170.38,55637.0,169.4543,169.6033,169.2853,169.3052,55637.0
2024-12-20 13:10:00,170.34,170.48,170.03,170.2,45449.0,169.2655,169.4046,168.9574,169.1263,45449.0
2024-12-20 13:20:00,170.16,170.3,169.98,170.03,46939.0,169.0866,169.2257,168.9077,168.9574,46939.0
2024-12-20 13:30:00,170.09,170.2,169.94,169.97,55050.0,169.017,169.1263,168.868,168.8978,55050.0
2024-12-20 13:40:00,169.97,170.1,169.78,169.84,34422.0,168.8978,169.027,168.709,168.7686,34422.0
2024-12-20 13:50:00,169.77,170.22,169.73,169.91,38441.0,168.6991,169.1462,168.6593,168.8382,38441.0
2024-12-20 14:00:00,169.96,170.22,169.73,169.97,39172.0,168.8879,169.1462,168.6593,168.8978,39172.0
2024-12-20 14:10:00,169.97,170.11,169.86,170.06,35872.0,168.8978,169.0369,168.7885,168.9872,35872.0
2024-12-20 14:20:00,170.06,170.25,169.86,170.25,58847.0,168.9872,169.176,168.7885,169.176,58847.0
2024-12-20 14:30:00,170.22,170.61,170.2,170.36,72984.0,169.1462,169.5338,169.1263,169.2853,72984.0
2024-12-20 14:40:00,170.36,170.39,170.01,170.01,64973.0,169.2853,169.3151,168.9375,168.9375,64973.0
2024-12-20 14:50:00,170.03,170.19,169.83,170.11,66118.0,168.9574,169.1164,168.7587,169.0369,66118.0
2024-12-20 15:00:00,170.09,170.26,169.98,169.98,64362.0,169.017,169.186,168.9077,168.9077,64362.0
2024-12-20 15:10:00,169.95,170.1,169.82,169.91,49800.0,168.8779,169.027,168.7487,168.8382,49800.0
2024-12-20 15:20:00,169.88,169.97,169.49,169.53,73039.0,168.8084,168.8978,168.4208,168.4606,73039.0
2024-12-20 15:30:00,169.56,169.76,169.18,169.69,103846.0,168.4904,168.6891,168.1128,168.6196,103846.0
2024-12-20 15:40:00,169.68,170.0,169.53,169.8,131262.0,168.6096,168.9276,168.4606,168.7289,131262.0
2024-12-20 15:50:00,169.74,170.16,169.45,169.77,641573.0,168.6692,169.0866,168.3811,168.6991,641573.0
2024-12-23 09:30:00,169.59,169.62,168.47,169.09,174426.0,168.5202,168.55,167.4073,168.0233,174426.0
2024-12-23 09:40:00,169.18,169.26,168.01,168.11,117102.0,168.1128,168.1923,166.9502,167.0495,117102.0
2024-12-23 09:50:00,168.13,168.38,167.83,168.18,80306.0,167.0694,167.3178,166.7713,167.1191,80306.0
2024-12-23 10:00:00,168.14,168.22,167.46,167.47,165618.0,167.0793,167.1588,166.4036,166.4136,165618.0
2024-12-23 10:10:00,167.52,168.15,167.16,168.06,79235.0,166.4633,167.0893,166.1055,166.9998,79235.0
2024-12-23 10:20:00,168.08,168.39,167.64,167.81,67678.0,167.0197,167.3278,166.5825,166.7514,67678.0
2024-12-23 10:30:00,167.81,167.81,167.55,167.74,56466.0,166.7514,166.7514,166.4931,166.6819,56466.0
2024-12-23 10:40:00,167.75,167.91,167.56,167.75,49590.0,166.6918,166.8508,166.503,166.6918,49590.0
2024-12-23 10:50:00,167.76,168.1,167.6,167.74,37589.0,166.7017,167.0396,166.5427,166.6819,37589.0
2024-12-23 11:00:00,167.66,168.1,167.62,167.88,79838.0,166.6024,167.0396,166.5626,166.821,79838.0
2024-12-23 11:10:00,167.85,167.95,167.56,167.89,67080.0,166.7912,166.8905,166.503,166.8309,67080.0
2024-12-23 11:20:00,167.8,168.06,167.69,167.87,51455.0,166.7415,166.9998,166.6322,166.811,51455.0
2024-12-23 11:30:00,167.82,167.99,167.64,167.88,27617.0,166.7614,166.9303,166.5825,166.821,27617.0
2024-12-23 11:40:00,167.85,168.32,167.85,168.18,35593.0,166.7912,167.2582,166.7912,167.1191,35593.0
2024-12-23 11:50:00,168.16,168.39,168.1,168.37,29907.0,167.0992,167.3278,167.0396,167.3079,29907.0
2024-12-23 12:00:00,168.37,168.53,168.12,168.2,27388.0,167.3079,167.4669,167.0595,167.139,27388.0
2024-12-23 12:10:00,168.21,168.39,167.83,167.97,44770.0,167.1489,167.3278,166.7713,166.9104,44770.0
2024-12-23 12:20:00,167.97,168.31,167.91,168.22,32028.0,166.9104,167.2483,166.8508,167.1588,32028.0
2024-12-23 12:30:00,168.22,168.4,168.05,168.31,50975.0,167.1588,167.3377,166.9899,167.2483,50975.0
2024-12-23 12:40:00,168.32,168.37,168.11,168.3,22585.0,167.2582,167.3079,167.0495,167.2383,22585.0
2024-12-23 12:50:00,168.3,168.31,168.03,168.06,23119.0,167.2383,167.2483,166.97,166.9998,23119.0
2024-12-23 13:00:00,168.03,168.31,168.0,168.2,27537.0,166.97,167.2483,166.9402,167.139,27537.0
2024-12-23 13:10:00,168.23,168.3,167.94,168.05,21507.0,167.1688,167.2383,166.8806,166.9899,21507.0
2024-12-23 13:20:00,168.08,168.17,167.91,168.17,36704.0,167.0197,167.1092,166.8508,167.1092,36704.0
2024-12-23 13:30:00,168.15,168.41,168.12,168.37,24431.0,167.0893,167.3476,167.0595,167.3079,24431.0
2024-12-23 13:40:00,168.34,168.45,168.23,168.33,31925.0,167.2781,167.3874,167.1688,167.2681,31925.0
2024-12-23 13:50:00,168.37,168.48,168.25,168.35,55913.0,167.3079,167.4172,167.1886,167.288,55913.0
2024-12-23 14:00:00,168.35,168.55,168.35,168.42,43237.0,167.288,167.4868,167.288,167.3576,43237.0
2024-12-23 14:10:00,168.41,168.59,168.32,168.37,40368.0,167.3476,167.5265,167.2582,167.3079,40368.0
2024-12-23 14:20:00,168.34,168.44,168.19,168.23,36622.0,167.2781,167.3774,167.129,167.1688,36622.0
2024-12-23 14:30:00,168.23,168.3,168.0,168.04,33680.0,167.1688,167.2383,166.9402,166.98,33680.0
2024-12-23 14:40:00,168.04,168.21,168.02,168.05,42302.0,166.98,167.1489,166.9601,166.9899,42302.0
2024-12-23 14:50:00,168.06,168.13,167.94,167.98,36711.0,166.9998,167.0694,166.8806,166.9204,36711.0
2024-12-23 15:00:00,168.0,168.34,167.91,168.16,38702.0,166.9402,167.2781,166.8508,167.0992,38702.0
2024-12-23 15:10:00,168.18,168.5,168.14,168.34,64661.0,167.1191,167.4371,167.0793,167.2781,64661.0
2024-12-23 15:20:00,168.38,168.5,168.36,168.41,48473.0,167.3178,167.4371,167.298,167.3476,48473.0
2024-12-23 15:30:00,168.42,168.83,168.41,168.72,50926.0,167.3576,167.765,167.3476,167.6557,50926.0
2024-12-23 15:40:00,168.73,169.08,168.7,168.9,108018.0,167.6656,168.0134,167.6358,167.8345,108018.0
2024-12-23 15:50:00,168.92,169.25,168.85,169.13,370664.0,167.8544,168.1823,167.7849,168.0631,370664.0
2024-12-24 09:30:00,169.7,170.03,169.03,169.5,111800.0,168.6295,168.9574,167.9637,168.4308,111800.0
2024-12-24 09:40:00,169.47,170.12,169.43,169.97,58495.0,168.401,169.0469,168.3612,168.8978,58495.0
2024-12-24 09:50:00,169.93,170.35,169.93,170.11,56894.0,168.858,169.2754,168.858,169.0369,56894.0
2024-12-24 10:00:00,170.15,170.8,169.89,170.7,63159.0,169.0767,169.7226,168.8183,169.6232,63159.0
2024-12-24 10:10:00,170.64,171.05,170.6,170.88,104724.0,169.5636,169.971,169.5238,169.8021,104724.0
2024-12-24 10:20:00,170.85,171.13,170.57,171.0,66835.0,169.7722,170.0505,169.494,169.9213,66835.0
2024-12-24 10:30:00,171.04,171.48,170.94,171.44,81010.0,169.961,170.3983,169.8617,170.3585,81010.0
2024-12-24 10:40:00,171.44,171.77,171.35,171.45,94205.0,170.3585,170.6864,170.2691,170.3685,94205.0
2024-12-24 10:50:00,171.46,171.57,170.83,170.96,81838.0,170.3784,170.4877,169.7524,169.8816,81838.0
2024-12-24 11:00:00,170.97,171.27,170.85,170.98,38313.0,169.8915,170.1896,169.7722,169.9014,38313.0
2024-12-24 11:10:00,170.99,171.29,170.8,171.17,56276.0,169.9114,170.2095,169.7226,170.0902,56276.0
2024-12-24 11:20:00,171.17,171.21,170.96,171.16,44154.0,170.0902,170.13,169.8816,170.0803,44154.0
2024-12-24 11:30:00,171.14,171.25,170.95,171.25,29501.0,170.0604,170.1697,169.8716,170.1697,29501.0
2024-12-24 11:40:00,171.24,171.43,171.2,171.28,32198.0,170.1598,170.3486,170.12,170.1995,32198.0
2024-12-24 11:50:00,171.26,171.35,170.91,170.91,37573.0,170.1797,170.2691,169.8319,169.8319,37573.0
2024-12-24 12:00:00,170.93,171.22,170.84,171.21,32686.0,169.8517,170.1399,169.7623,170.13,32686.0
2024-12-24 12:10:00,171.23,171.29,170.98,171.18,28986.0,170.1498,170.2095,169.9014,170.1002,28986.0
2024-12-24 12:20:00,171.14,171.46,171.07,171.3,56163.0,170.0604,170.3784,169.9909,170.2194,56163.0
2024-12-24 12:30:00,171.26,171.28,170.85,171.15,42818.0,170.1797,170.1995,169.7722,170.0704,42818.0
2024-12-24 12:40:00,171.15,171.24,170.92,171.09,44316.0,170.0704,170.1598,169.8418,170.0107,44316.0
2024-12-24 12:50:00,171.11,171.51,171.11,171.32,151200.0,170.0306,170.4281,170.0306,170.2393,151200.0
2024-12-26 09:30:00,170.5,171.69,170.5,171.46,132787.0,169.4245,170.6069,169.4245,170.3784,132787.0
2024-12-26 09:40:00,171.38,171.57,171.1,171.18,58191.0,170.2989,170.4877,170.0207,170.1002,58191.0
2024-12-26 09:50:00,171.2,171.29,170.64,171.13,48007.0,170.12,170.2095,169.5636,170.0505,48007.0
2024-12-26 10:00:00,171.12,171.32,170.97,170.97,48095.0,170.0405,170.2393,169.8915,169.8915,48095.0
2024-12-26 10:10:00,171.06,171.34,170.95,171.3,54596.0,169.9809,170.2592,169.8716,170.2194,54596.0
2024-12-26 10:20:00,171.31,171.66,171.31,171.62,46485.0,170.2293,170.5771,170.2293,170.5374,46485.0
2024-12-26 10:30:00,171.62,171.69,171.51,171.63,27133.0,170.5374,170.6069,170.4281,170.5473,27133.0
2024-12-26 10:40:00,171.63,171.75,171.38,171.38,34180.0,170.5473,170.6666,170.2989,170.2989,34180.0
2024-12-26 10:50:00,171.38,171.74,171.34,171.72,37599.0,170.2989,170.6566,170.2592,170.6368,37599.0
2024-12-26 11:00:00,171.72,171.85,171.63,171.8,48223.0,170.6368,170.7659,170.5473,170.7163,48223.0
2024-12-26 11:10:00,171.77,172.17,171.75,172.12,79557.0,170.6864,171.0839,170.6666,171.0342,79557.0
2024-12-26 11:20:00,172.12,172.12,171.85,171.91,33907.0,171.0342,171.0342,170.7659,170.8256,33907.0
2024-12-26 11:30:00,171.91,172.09,171.85,171.9,23308.0,170.8256,171.0044,170.7659,170.8156,23308.0
2024-12-26 11:40:00,171.91,172.27,171.91,172.26,39411.0,170.8256,171.1833,170.8256,171.1734,39411.0
2024-12-26 11:50:00,172.26,172.33,172.11,172.24,38467.0,171.1734,171.2429,171.0243,171.1535,38467.0
2024-12-26 12:00:00,172.22,172.25,172.06,172.22,36695.0,171.1336,171.1634,170.9746,171.1336,36695.0
2024-12-26 12:10:00,172.25,172.49,172.25,172.34,24409.0,171.1634,171.4019,171.1634,171.2528,24409.0
2024-12-26 12:20:00,172.4,172.55,172.21,172.21,31538.0,171.3125,171.4615,171.1237,171.1237,31538.0
2024-12-26 12:30:00,172.19,172.28,172.08,172.22,24294.0,171.1038,171.1932,170.9945,171.1336,24294.0
2024-12-26 12:40:00,172.2,172.22,171.74,171.85,44579.0,171.1137,171.1336,170.6566,170.7659,44579.0
2024-12-26 12:50:00,171.79,172.01,171.71,171.78,27317.0,170.7063,170.9249,170.6268,170.6964,27317.0
2024-12-26 13:00:00,171.79,172.01,171.75,172.01,26029.0,170.7063,170.9249,170.6666,170.9249,26029.0
2024-12-26 13:10:00,172.0,172.07,171.85,172.05,21905.0,170.915,170.9845,170.7659,170.9647,21905.0
2024-12-26 13:20:00,172.07,172.09,171.97,172.06,23818.0,170.9845,171.0044,170.8852,170.9746,23818.0
2024-12-26 13:30:00,172.05,172.16,171.91,172.01,21595.0,170.9647,171.074,170.8256,170.9249,21595.0
2024-12-26 13:40:00,171.99,172.0,171.71,171.93,20518.0,170.9051,170.915,170.6268,170.8454,20518.0
2024-12-26 13:50:00,171.96,171.98,171.81,171.88,17671.0,170.8752,170.8951,170.7262,170.7957,17671.0
2024-12-26 14:00:00,171.87,171.91,171.67,171.7,49819.0,170.7858,170.8256,170.5871,170.6169,49819.0
2024-12-26 14:10:00,171.72,171.91,171.71,171.74,17844.0,170.6368,170.8256,170.6268,170.6566,17844.0
2024-12-26 14:20:00,171.73,171.91,171.7,171.78,22202.0,170.6467,170.8256,170.6169,170.6964,22202.0
2024-12-26 14:30:00,171.79,171.93,171.77,171.93,25618.0,170.7063,170.8454,170.6864,170.8454,25618.0
2024-12-26 14:40:00,171.94,172.15,171.89,172.08,25995.0,170.8554,171.064,170.8057,170.9945,25995.0
2024-12-26 14:50:00,172.1,172.34,172.1,172.3,24000.0,171.0144,171.2528,171.0144,171.2131,24000.0
2024-12-26 15:00:00,172.3,172.36,172.22,172.29,22538.0,171.2131,171.2727,171.1336,171.2032,22538.0
2024-12-26 15:10:00,172.28,172.31,172.12,172.22,42875.0,171.1932,171.223,171.0342,171.1336,42875.0
2024-12-26 15:20:00,172.19,172.25,172.08,172.2,28142.0,171.1038,171.1634,170.9945,171.1137,28142.0
2024-12-26 15:30:00,172.2,172.24,171.93,171.93,42603.0,171.1137,171.1535,170.8454,170.8454,42603.0
2024-12-26 15:40:00,171.93,172.05,171.67,171.73,60036.0,170.8454,170.9647,170.5871,170.6467,60036.0
2024-12-26 15:50:00,171.73,171.84,171.5,171.69,205589.0,170.6467,170.756,170.4181,170.6069,205589.0
2024-12-27 09:30:00,170.38,171.15,169.4,169.75,120451.0,169.3052,170.0704,168.3314,168.6792,120451.0
2024-12-27 09:40:00,169.74,169.74,169.07,169.44,63250.0,168.6692,168.6692,168.0035,168.3711,63250.0
2024-12-27 09:50:00,169.47,169.48,168.75,168.87,57718.0,168.401,168.4109,167.6855,167.8047,57718.0
2024-12-27 10:00:00,168.85,168.9,167.91,168.34,176447.0,167.7849,167.8345,166.8508,167.2781,176447.0
2024-12-27 10:10:00,168.34,168.39,167.95,168.05,106807.0,167.2781,167.3278,166.8905,166.9899,106807.0
2024-12-27 10:20:00,168.06,168.57,168.02,168.14,127949.0,166.9998,167.5066,166.9601,167.0793,127949.0
2024-12-27 10:30:00,168.11,168.19,167.56,167.66,109531.0,167.0495,167.129,166.503,166.6024,109531.0
2024-12-27 10:40:00,167.65,168.24,167.56,168.24,93525.0,166.5924,167.1787,166.503,167.1787,93525.0
2024-12-27 10:50:00,168.24,168.3,168.08,168.24,60473.0,167.1787,167.2383,167.0197,167.1787,60473.0
2024-12-27 11:00:00,168.22,168.34,167.96,168.05,46484.0,167.1588,167.2781,166.9005,166.9899,46484.0
2024-12-27 11:10:00,168.05,168.11,167.68,167.84,46220.0,166.9899,167.0495,166.6222,166.7812,46220.0
2024-12-27 11:20:00,167.87,168.52,167.84,168.52,54658.0,166.811,167.4569,166.7812,167.4569,54658.0
2024-12-27 11:30:00,168.47,168.76,168.32,168.51,49213.0,167.4073,167.6954,167.2582,167.447,49213.0
2024-12-27 11:40:00,168.5,168.65,167.81,167.89,55408.0,167.4371,167.5861,166.7514,166.8309,55408.0
2024-12-27 11:50:00,167.89,167.9,167.45,167.8,55226.0,166.8309,166.8409,166.3937,166.7415,55226.0
2024-12-27 12:00:00,167.81,167.93,167.58,167.74,35548.0,166.7514,166.8707,166.5229,166.6819,35548.0
2024-12-27 12:10:00,167.77,167.77,167.51,167.55,31196.0,166.7117,166.7117,166.4533,166.4931,31196.0
2024-12-27 12:20:00,167.56,167.75,167.46,167.58,39704.0,166.503,166.6918,166.4036,166.5229,39704.0
2024-12-27 12:30:00,167.64,167.94,167.35,167.49,33948.0,166.5825,166.8806,166.2943,166.4334,33948.0
2024-12-27 12:40:00,167.49,167.58,167.2,167.28,52694.0,166.4334,166.5229,166.1453,166.2248,52694.0
2024-12-27 12:50:00,167.32,167.88,167.32,167.85,34130.0,166.2645,166.821,166.2645,166.7912,34130.0
2024-12-27 13:00:00,167.86,168.16,167.81,168.06,31135.0,166.8011,167.0992,166.7514,166.9998,31135.0
2024-12-27 13:10:00,168.06,168.24,168.0,168.13,28256.0,166.9998,167.1787,166.9402,167.0694,28256.0
2024-12-27 13:20:00,168.13,168.27,168.07,168.12,28197.0,167.0694,167.2085,167.0098,167.0595,28197.0
2024-12-27 13:30:00,168.14,168.43,168.1,168.42,26922.0,167.0793,167.3675,167.0396,167.3576,26922.0
2024-12-27 13:40:00,168.43,168.64,168.43,168.61,36628.0,167.3675,167.5762,167.3675,167.5464,36628.0
2024-12-27 13:50:00,168.61,168.77,168.5,168.7,30574.0,167.5464,167.7054,167.4371,167.6358,30574.0
2024-12-27 14:00:00,168.66,168.7,168.45,168.54,25364.0,167.5961,167.6358,167.3874,167.4768,25364.0
2024-12-27 14:10:00,168.59,168.82,168.56,168.76,31136.0,167.5265,167.7551,167.4967,167.6954,31136.0
2024-12-27 14:20:00,168.76,168.79,168.52,168.58,24804.0,167.6954,167.7252,167.4569,167.5166,24804.0
2024-12-27 14:30:00,168.59,168.72,168.51,168.67,44263.0,167.5265,167.6557,167.447,167.606,44263.0
2024-12-27 14:40:00,168.71,168.89,168.7,168.84,26334.0,167.6457,167.8246,167.6358,167.7749,26334.0
2024-12-27 14:50:00,168.84,169.09,168.74,168.99,27120.0,167.7749,168.0233,167.6756,167.924,27120.0
2024-12-27 15:00:00,169.03,169.05,168.72,168.87,20148.0,167.9637,167.9836,167.6557,167.8047,20148.0
2024-12-27 15:10:00,168.84,168.87,168.55,168.64,23089.0,167.7749,167.8047,167.4868,167.5762,23089.0
2024-12-27 15:20:00,168.57,168.64,168.48,168.53,33638.0,167.5066,167.5762,167.4172,167.4669,33638.0
2024-12-27 15:30:00,168.52,168.58,168.41,168.47,30620.0,167.4569,167.5166,167.3476,167.4073,30620.0
2024-12-27 15:40:00,168.45,168.63,168.16,168.61,53636.0,167.3874,167.5662,167.0992,167.5464,53636.0
2024-12-27 15:50:00,168.71,169.24,168.68,168.99,242666.0,167.6457,168.1724,167.6159,167.924,242666.0
2024-12-30 09:30:00,166.51,166.94,165.85,166.04,175229.0,165.4596,165.8869,164.8038,164.9926,175229.0
2024-12-30 09:40:00,165.95,166.16,165.12,165.22,102526.0,164.9032,165.1118,164.0784,164.1778,102526.0
2024-12-30 09:50:00,165.21,165.46,164.84,164.93,115171.0,164.1678,164.4162,163.8002,163.8896,115171.0
2024-12-30 10:00:00,164.93,165.32,164.78,165.01,88371.0,163.8896,164.2771,163.7405,163.9691,88371.0
2024-12-30 10:10:00,165.07,165.3,164.92,165.05,79715.0,164.0287,164.2573,163.8797,164.0088,79715.0
2024-12-30 10:20:00,165.05,165.15,164.55,164.72,67702.0,164.0088,164.1082,163.512,163.6809,67702.0
2024-12-30 10:30:00,164.77,165.94,164.77,165.94,62842.0,163.7306,164.8932,163.7306,164.8932,62842.0
2024-12-30 10:40:00,165.84,166.45,165.68,165.9,88319.0,164.7938,165.4,164.6349,164.8535,88319.0
2024-12-30 10:50:00,165.92,166.76,165.81,166.7,50486.0,164.8733,165.708,164.764,165.6484,50486.0
2024-12-30 11:00:00,166.7,166.88,166.36,166.48,66531.0,165.6484,165.8273,165.3106,165.4298,66531.0
2024-12-30 11:10:00,166.49,166.81,166.36,166.79,46363.0,165.4397,165.7577,165.3106,165.7379,46363.0
2024-12-30 11:20:00,166.71,166.81,166.47,166.64,46718.0,165.6584,165.7577,165.4199,165.5888,46718.0
2024-12-30 11:30:00,166.64,167.01,166.6,166.95,50715.0,165.5888,165.9565,165.5491,165.8968,50715.0
2024-12-30 11:40:00,166.94,167.25,166.84,166.85,50222.0,165.8869,166.195,165.7875,165.7975,50222.0
2024-12-30 11:50:00,166.85,167.32,166.83,167.25,44612.0,165.7975,166.2645,165.7776,166.195,44612.0
2024-12-30 12:00:00,167.21,167.48,166.99,167.08,41374.0,166.1552,166.4235,165.9366,166.026,41374.0
2024-12-30 12:10:00,167.11,167.39,167.11,167.32,33152.0,166.0558,166.3341,166.0558,166.2645,33152.0
2024-12-30 12:20:00,167.3,167.53,167.13,167.33,66705.0,166.2446,166.4732,166.0757,166.2745,66705.0
2024-12-30 12:30:00,167.32,167.52,167.28,167.41,38510.0,166.2645,166.4633,166.2248,166.3539,38510.0
2024-12-30 12:40:00,167.43,167.68,167.33,167.64,33334.0,166.3738,166.6222,166.2745,166.5825,33334.0
2024-12-30 12:50:00,167.64,167.7,167.08,167.58,75270.0,166.5825,166.6421,166.026,166.5229,75270.0
2024-12-30 13:00:00,167.56,167.56,167.18,167.42,41571.0,166.503,166.503,166.1254,166.3639,41571.0
2024-12-30 13:10:00,167.38,167.67,167.37,167.49,37522.0,166.3241,166.6123,166.3142,166.4334,37522.0
2024-12-30 13:20:00,167.48,167.55,167.17,167.31,47549.0,166.4235,166.4931,166.1155,166.2546,47549.0
2024-12-30 13:30:00,167.25,167.53,167.19,167.41,49003.0,166.195,166.4732,166.1353,166.3539,49003.0
2024-12-30 13:40:00,167.43,167.72,167.43,167.69,31910.0,166.3738,166.662,166.3738,166.6322,31910.0
2024-12-30 13:50:00,167.69,167.91,167.65,167.8,24261.0,166.6322,166.8508,166.5924,166.7415,24261.0
2024-12-30 14:00:00,167.8,167.85,167.34,167.58,48000.0,166.7415,166.7912,166.2844,166.5229,48000.0
2024-12-30 14:10:00,167.62,167.64,167.29,167.3,33465.0,166.5626,166.5825,166.2347,166.2446,33465.0
2024-12-30 14:20:00,167.28,167.42,167.08,167.36,53235.0,166.2248,166.3639,166.026,166.3043,53235.0
2024-12-30 14:30:00,167.37,167.56,167.33,167.43,39242.0,166.3142,166.503,166.2745,166.3738,39242.0
2024-12-30 14:40:00,167.43,167.62,167.33,167.54,59967.0,166.3738,166.5626,166.2745,166.4831,59967.0
2024-12-30 14:50:00,167.5,167.63,167.39,167.59,21964.0,166.4434,166.5726,166.3341,166.5328,21964.0
2024-12-30 15:00:00,167.55,167.57,167.3,167.39,36555.0,166.4931,166.5129,166.2446,166.3341,36555.0
2024-12-30 15:10:00,167.41,167.59,167.33,167.56,32181.0,166.3539,166.5328,166.2745,166.503,32181.0
2024-12-30 15:20:00,167.53,167.55,167.18,167.2,24888.0,166.4732,166.4931,166.1254,166.1453,24888.0
2024-12-30 15:30:00,167.22,167.4,167.11,167.16,40081.0,166.1651,166.344,166.0558,166.1055,40081.0
2024-12-30 15:40:00,167.14,167.46,167.04,167.31,61184.0,166.0856,166.4036,165.9863,166.2546,61184.0
2024-12-30 15:50:00,167.3,167.54,166.79,166.88,219696.0,166.2446,166.4831,165.7379,165.8273,219696.0
2024-12-31 09:30:00,167.2,167.3,166.28,166.34,112462.0,166.1453,166.2446,165.2311,165.2907,112462.0
2024-12-31 09:40:00,166.3,166.9,166.09,166.83,47924.0,165.2509,165.8472,165.0423,165.7776,47924.0
2024-12-31 09:50:00,166.8,166.88,166.15,166.64,34118.0,165.7478,165.8273,165.1019,165.5888,34118.0
2024-12-31 10:00:00,166.64,166.75,165.93,165.95,47030.0,165.5888,165.6981,164.8833,164.9032,47030.0
2024-12-31 10:10:00,165.96,166.62,165.92,166.54,41547.0,164.9131,165.5689,164.8733,165.4894,41547.0
2024-12-31 10:20:00,166.5,166.89,166.46,166.6,55460.0,165.4497,165.8372,165.4099,165.5491,55460.0
2024-12-31 10:30:00,166.64,166.77,166.33,166.64,27411.0,165.5888,165.718,165.2808,165.5888,27411.0
2024-12-31 10:40:00,166.66,166.66,166.27,166.39,17490.0,165.6087,165.6087,165.2211,165.3404,17490.0
2024-12-31 10:50:00,166.36,166.67,166.34,166.53,33958.0,165.3106,165.6186,165.2907,165.4795,33958.0
2024-12-31 11:00:00,166.52,166.59,166.25,166.43,35204.0,165.4696,165.5391,165.2013,165.3801,35204.0
2024-12-31 11:10:00,166.44,166.69,166.33,166.35,31016.0,165.3901,165.6385,165.2808,165.3006,31016.0
2024-12-31 11:20:00,166.3,166.52,166.16,166.17,49788.0,165.2509,165.4696,165.1118,165.1218,49788.0
2024-12-31 11:30:00,166.13,166.39,166.1,166.33,39736.0,165.082,165.3404,165.0522,165.2808,39736.0
2024-12-31 11:40:00,166.25,166.85,166.21,166.85,50102.0,165.2013,165.7975,165.1615,165.7975,50102.0
2024-12-31 11:50:00,166.83,166.9,166.38,166.45,62134.0,165.7776,165.8472,165.3304,165.4,62134.0
2024-12-31 12:00:00,166.42,166.52,166.25,166.41,32245.0,165.3702,165.4696,165.2013,165.3603,32245.0
2024-12-31 12:10:00,166.41,166.45,166.15,166.27,56554.0,165.3603,165.4,165.1019,165.2211,56554.0
2024-12-31 12:20:00,166.28,166.33,166.03,166.05,31609.0,165.2311,165.2808,164.9827,165.0025,31609.0
2024-12-31 12:30:00,166.04,166.12,165.84,165.98,52501.0,164.9926,165.0721,164.7938,164.933,52501.0
2024-12-31 12:40:00,165.98,166.27,165.94,166.16,46226.0,164.933,165.2211,164.8932,165.1118,46226.0
2024-12-31 12:50:00,166.18,166.86,166.18,166.82,60396.0,165.1317,165.8074,165.1317,165.7677,60396.0
2024-12-31 13:00:00,166.86,166.91,166.65,166.68,31463.0,165.8074,165.8571,165.5987,165.6286,31463.0
2024-12-31 13:10:00,166.72,166.75,166.44,166.44,37256.0,165.6683,165.6981,165.3901,165.3901,37256.0
2024-12-31 13:20:00,166.43,166.51,166.16,166.26,29369.0,165.3801,165.4596,165.1118,165.2112,29369.0
2024-12-31 13:30:00,166.3,166.4,166.11,166.32,21399.0,165.2509,165.3503,165.0621,165.2708,21399.0
2024-12-31 13:40:00,166.33,166.54,166.24,166.44,25225.0,165.2808,165.4894,165.1913,165.3901,25225.0
2024-12-31 13:50:00,166.5,166.62,166.13,166.14,23715.0,165.4497,165.5689,165.082,165.092,23715.0
2024-12-31 14:00:00,166.09,166.47,165.96,166.45,26453.0,165.0423,165.4199,164.9131,165.4,26453.0
2024-12-31 14:10:00,166.48,166.6,166.16,166.18,25672.0,165.4298,165.5491,165.1118,165.1317,25672.0
2024-12-31 14:20:00,166.17,166.24,165.97,166.09,30400.0,165.1218,165.1913,164.923,165.0423,30400.0
2024-12-31 14:30:00,166.06,166.22,165.95,166.2,26266.0,165.0125,165.1715,164.9032,165.1516,26266.0
2024-12-31 14:40:00,166.19,166.23,165.95,166.0,38630.0,165.1416,165.1814,164.9032,164.9528,38630.0
2024-12-31 14:50:00,166.0,166.3,166.0,166.2,123637.0,164.9528,165.2509,164.9528,165.1516,123637.0
2024-12-31 15:00:00,166.19,166.33,166.11,166.29,66315.0,165.1416,165.2808,165.0621,165.241,66315.0
2024-12-31 15:10:00,166.29,166.32,165.84,166.23,46373.0,165.241,165.2708,164.7938,165.1814,46373.0
2024-12-31 15:20:00,166.22,166.82,166.2,166.78,35931.0,165.1715,165.7677,165.1516,165.7279,35931.0
2024-12-31 15:30:00,166.78,166.84,166.44,166.52,42198.0,165.7279,165.7875,165.3901,165.4696,42198.0
2024-12-31 15:40:00,166.53,166.74,166.24,166.7,62247.0,165.4795,165.6882,165.1913,165.6484,62247.0
2024-12-31 15:50:00,166.68,166.81,166.32,166.69,267719.0,165.6286,165.7577,165.2708,165.6385,267719.0
2025-01-02 09:30:00,168.52,168.68,166.41,166.53,207601.0,167.4569,167.6159,165.3603,165.4795,207601.0
2025-01-02 09:40:00,166.51,167.39,166.33,167.39,80369.0,165.4596,166.3341,165.2808,166.3341,80369.0
2025-01-02 09:50:00,167.44,168.14,166.96,168.1,100694.0,166.3838,167.0793,165.9068,167.0396,100694.0
2025-01-02 10:00:00,168.05,168.15,167.6,167.98,70279.0,166.9899,167.0893,166.5427,166.9204,70279.0
2025-01-02 10:10:00,167.99,168.69,167.58,167.58,85705.0,166.9303,167.6259,166.5229,166.5229,85705.0
2025-01-02 10:20:00,167.62,167.72,167.05,167.25,75424.0,166.5626,166.662,165.9962,166.195,75424.0
2025-01-02 10:30:00,167.31,167.35,166.76,166.8,59961.0,166.2546,166.2943,165.708,165.7478,59961.0
2025-01-02 10:40:00,166.84,167.18,166.57,167.16,82171.0,165.7875,166.1254,165.5192,166.1055,82171.0
2025-01-02 10:50:00,167.16,167.29,166.72,166.84,47839.0,166.1055,166.2347,165.6683,165.7875,47839.0
2025-01-02 11:00:00,166.87,166.88,166.04,166.45,34544.0,165.8174,165.8273,164.9926,165.4,34544.0
2025-01-02 11:10:00,166.5,166.53,166.17,166.5,55019.0,165.4497,165.4795,165.1218,165.4497,55019.0
2025-01-02 11:20:00,166.58,166.86,166.16,166.72,46728.0,165.5292,165.8074,165.1118,165.6683,46728.0
2025-01-02 11:30:00,166.68,166.9,166.51,166.79,48234.0,165.6286,165.8472,165.4596,165.7379,48234.0
2025-01-02 11:40:00,166.86,167.01,166.65,166.96,37548.0,165.8074,165.9565,165.5987,165.9068,37548.0
2025-01-02 11:50:00,166.97,167.0,166.44,166.66,22503.0,165.9167,165.9465,165.3901,165.6087,22503.0
2025-01-02 12:00:00,166.61,166.78,166.42,166.48,33590.0,165.559,165.7279,165.3702,165.4298,33590.0
2025-01-02 12:10:00,166.52,166.84,166.5,166.53,26480.0,165.4696,165.7875,165.4497,165.4795,26480.0
2025-01-02 12:20:00,166.56,166.56,165.84,165.96,80965.0,165.5093,165.5093,164.7938,164.9131,80965.0
2025-01-02 12:30:00,165.97,166.2,165.49,165.5,79460.0,164.923,165.1516,164.4461,164.456,79460.0
2025-01-02 12:40:00,165.5,165.6,165.25,165.25,32897.0,164.456,164.5554,164.2076,164.2076,32897.0
2025-01-02 12:50:00,165.2,165.8,165.12,165.64,35406.0,164.1579,164.7541,164.0784,164.5951,35406.0
2025-01-02 13:00:00,165.65,165.76,165.19,165.65,41293.0,164.605,164.7144,164.148,164.605,41293.0
2025-01-02 13:10:00,165.63,165.63,165.32,165.35,27308.0,164.5852,164.5852,164.2771,164.3069,27308.0
2025-01-02 13:20:00,165.45,165.63,165.13,165.37,53215.0,164.4063,164.5852,164.0883,164.3268,53215.0
2025-01-02 13:30:00,165.36,165.38,164.9,165.08,62620.0,164.3169,164.3368,163.8598,164.0386,62620.0
2025-01-02 13:40:00,165.08,165.48,165.0,165.18,60326.0,164.0386,164.4361,163.9591,164.138,60326.0
2025-01-02 13:50:00,165.14,165.4,164.97,165.35,38425.0,164.0983,164.3566,163.9293,164.3069,38425.0
2025-01-02 14:00:00,165.35,165.56,165.2,165.34,60993.0,164.3069,164.5156,164.1579,164.297,60993.0
2025-01-02 14:10:00,165.33,165.53,165.16,165.41,48942.0,164.2871,164.4858,164.1181,164.3666,48942.0
2025-01-02 14:20:00,165.4,165.84,165.4,165.81,50099.0,164.3566,164.7938,164.3566,164.764,50099.0
2025-01-02 14:30:00,165.78,165.78,165.35,165.65,36790.0,164.7342,164.7342,164.3069,164.605,36790.0
2025-01-02 14:40:00,165.62,165.94,165.45,165.77,38662.0,164.5752,164.8932,164.4063,164.7243,38662.0
2025-01-02 14:50:00,165.87,166.02,165.49,165.52,37678.0,164.8237,164.9727,164.4461,164.4759,37678.0
2025-01-02 15:00:00,165.57,166.12,165.56,166.07,52911.0,164.5256,165.0721,164.5156,165.0224,52911.0
2025-01-02 15:10:00,166.07,166.3,165.9,166.2,35809.0,165.0224,165.2509,164.8535,165.1516,35809.0
2025-01-02 15:20:00,166.22,166.28,165.98,166.17,37223.0,165.1715,165.2311,164.933,165.1218,37223.0
2025-01-02 15:30:00,166.17,166.43,165.94,166.05,47397.0,165.1218,165.3801,164.8932,165.0025,47397.0
2025-01-02 15:40:00,166.06,166.24,165.89,165.95,85183.0,165.0125,165.1913,164.8435,164.9032,85183.0
2025-01-02 15:50:00,165.98,166.16,165.76,166.09,254642.0,164.933,165.1118,164.7144,165.0423,254642.0
2025-01-03 09:30:00,166.7,167.2,166.24,166.9,186305.0,165.6484,166.1453,165.1913,165.8472,186305.0
2025-01-03 09:40:00,166.9,166.99,165.93,166.0,82665.0,165.8472,165.9366,164.8833,164.9528,82665.0
2025-01-03 09:50:00,166.03,166.04,165.31,165.72,89912.0,164.9827,164.9926,164.2672,164.6746,89912.0
2025-01-03 10:00:00,165.72,166.58,165.42,166.5,90598.0,164.6746,165.5292,164.3765,165.4497,90598.0
2025-01-03 10:10:00,166.55,166.58,165.5,165.67,108494.0,165.4994,165.5292,164.456,164.6249,108494.0
2025-01-03 10:20:00,165.71,166.03,165.27,165.96,51320.0,164.6647,164.9827,164.2274,164.9131,51320.0
2025-01-03 10:30:00,165.95,166.32,165.73,165.99,49462.0,164.9032,165.2708,164.6845,164.9429,49462.0
2025-01-03 10:40:00,166.03,166.44,166.01,166.19,30069.0,164.9827,165.3901,164.9628,165.1416,30069.0
2025-01-03 10:50:00,166.24,166.38,166.1,166.38,33144.0,165.1913,165.3304,165.0522,165.3304,33144.0
2025-01-03 11:00:00,166.38,166.69,166.03,166.15,49484.0,165.3304,165.6385,164.9827,165.1019,49484.0
2025-01-03 11:10:00,166.18,166.22,165.99,166.07,25212.0,165.1317,165.1715,164.9429,165.0224,25212.0
2025-01-03 11:20:00,166.08,166.56,165.96,166.48,55096.0,165.0323,165.5093,164.9131,165.4298,55096.0
2025-01-03 11:30:00,166.49,166.56,166.18,166.28,43625.0,165.4397,165.5093,165.1317,165.2311,43625.0
2025-01-03 11:40:00,166.28,166.53,166.24,166.53,41840.0,165.2311,165.4795,165.1913,165.4795,41840.0
2025-01-03 11:50:00,166.55,166.55,166.11,166.16,38024.0,165.4994,165.4994,165.0621,165.1118,38024.0
2025-01-03 12:00:00,166.17,166.39,166.15,166.23,51129.0,165.1218,165.3404,165.1019,165.1814,51129.0
2025-01-03 12:10:00,166.2,166.25,165.89,165.9,63160.0,165.1516,165.2013,164.8435,164.8535,63160.0
2025-01-03 12:20:00,165.9,166.07,165.74,165.77,75184.0,164.8535,165.0224,164.6945,164.7243,75184.0
2025-01-03 12:30:00,165.79,166.2,165.79,166.09,42037.0,164.7442,165.1516,164.7442,165.0423,42037.0
2025-01-03 12:40:00,166.09,166.31,166.04,166.24,33119.0,165.0423,165.2609,164.9926,165.1913,33119.0
2025-01-03 12:50:00,166.24,166.57,166.21,166.54,27799.0,165.1913,165.5192,165.1615,165.4894,27799.0
2025-01-03 13:00:00,166.56,166.6,166.28,166.28,32870.0,165.5093,165.5491,165.2311,165.2311,32870.0
2025-01-03 13:10:00,166.29,166.4,166.17,166.22,42917.0,165.241,165.3503,165.1218,165.1715,42917.0
2025-01-03 13:20:00,166.22,166.27,165.98,166.24,48519.0,165.1715,165.2211,164.933,165.1913,48519.0
2025-01-03 13:30:00,166.22,166.43,166.12,166.43,56589.0,165.1715,165.3801,165.0721,165.3801,56589.0
2025-01-03 13:40:00,166.37,166.46,166.2,166.33,62296.0,165.3205,165.4099,165.1516,165.2808,62296.0
2025-01-03 13:50:00,166.34,166.37,166.03,166.15,43093.0,165.2907,165.3205,164.9827,165.1019,43093.0
2025-01-03 14:00:00,166.13,166.5,166.1,166.35,58528.0,165.082,165.4497,165.0522,165.3006,58528.0
2025-01-03 14:10:00,166.37,166.46,166.3,166.32,40955.0,165.3205,165.4099,165.2509,165.2708,40955.0
2025-01-03 14:20:00,166.31,166.37,166.12,166.37,40262.0,165.2609,165.3205,165.0721,165.3205,40262.0
2025-01-03 14:30:00,166.35,166.85,166.35,166.59,53264.0,165.3006,165.7975,165.3006,165.5391,53264.0
2025-01-03 14:40:00,166.57,166.71,166.46,166.58,39552.0,165.5192,165.6584,165.4099,165.5292,39552.0
2025-01-03 14:50:00,166.57,166.6,166.39,166.4,46932.0,165.5192,165.5491,165.3404,165.3503,46932.0
2025-01-03 15:00:00,166.36,166.36,166.11,166.14,45431.0,165.3106,165.3106,165.0621,165.092,45431.0
2025-01-03 15:10:00,166.14,166.21,166.11,166.11,39149.0,165.092,165.1615,165.0621,165.0621,39149.0
2025-01-03 15:20:00,166.12,166.12,165.82,165.9,109832.0,165.0721,165.0721,164.774,164.8535,109832.0
2025-01-03 15:30:00,165.87,166.07,165.75,166.07,70434.0,164.8237,165.0224,164.7044,165.0224,70434.0
2025-01-03 15:40:00,166.04,166.12,165.81,165.86,65298.0,164.9926,165.0721,164.764,164.8137,65298.0
2025-01-03 15:50:00,165.86,166.39,165.75,166.29,340044.0,164.8137,165.3404,164.7044,165.241,340044.0
2025-01-06 09:30:00,167.31,168.05,166.0,166.29,287268.0,166.2546,166.9899,164.9528,165.241,287268.0
2025-01-06 09:40:00,166.34,167.05,166.26,166.93,140360.0,165.2907,165.9962,165.2112,165.877,140360.0
2025-01-06 09:50:00,166.97,167.24,166.45,166.58,81022.0,165.9167,166.185,165.4,165.5292,81022.0
2025-01-06 10:00:00,166.53,167.51,166.52,167.38,93068.0,165.4795,166.4533,165.4696,166.3241,93068.0
2025-01-06 10:10:00,167.43,167.58,167.13,167.34,74955.0,166.3738,166.5229,166.0757,166.2844,74955.0
2025-01-06 10:20:00,167.32,167.56,167.1,167.45,61135.0,166.2645,166.503,166.0459,166.3937,61135.0
2025-01-06 10:30:00,167.43,167.49,167.11,167.28,66564.0,166.3738,166.4334,166.0558,166.2248,66564.0
2025-01-06 10:40:00,167.28,167.52,167.11,167.13,44600.0,166.2248,166.4633,166.0558,166.0757,44600.0
2025-01-06 10:50:00,167.11,167.69,167.07,167.63,63568.0,166.0558,166.6322,166.0161,166.5726,63568.0
2025-01-06 11:00:00,167.67,167.7,167.08,167.14,45222.0,166.6123,166.6421,166.026,166.0856,45222.0
2025-01-06 11:10:00,167.13,167.24,166.66,166.89,111989.0,166.0757,166.185,165.6087,165.8372,111989.0
2025-01-06 11:20:00,166.97,167.09,166.78,167.05,50300.0,165.9167,166.036,165.7279,165.9962,50300.0
2025-01-06 11:30:00,167.09,167.17,166.72,166.89,63469.0,166.036,166.1155,165.6683,165.8372,63469.0
2025-01-06 11:40:00,166.87,167.12,166.75,166.88,96363.0,165.8174,166.0658,165.6981,165.8273,96363.0
2025-01-06 11:50:00,166.82,167.03,166.8,166.84,38308.0,165.7677,165.9763,165.7478,165.7875,38308.0
2025-01-06 12:00:00,166.84,166.94,166.56,166.58,64668.0,165.7875,165.8869,165.5093,165.5292,64668.0
2025-01-06 12:10:00,166.56,166.59,166.18,166.22,61151.0,165.5093,165.5391,165.1317,165.1715,61151.0
2025-01-06 12:20:00,166.22,166.35,166.15,166.21,105681.0,165.1715,165.3006,165.1019,165.1615,105681.0
2025-01-06 12:30:00,166.19,166.47,166.04,166.1,69127.0,165.1416,165.4199,164.9926,165.0522,69127.0
2025-01-06 12:40:00,166.09,166.1,165.93,166.04,65057.0,165.0423,165.0522,164.8833,164.9926,65057.0
2025-01-06 12:50:00,166.02,166.18,165.9,166.05,83092.0,164.9727,165.1317,164.8535,165.0025,83092.0
2025-01-06 13:00:00,166.05,166.09,165.73,165.87,60395.0,165.0025,165.0423,164.6845,164.8237,60395.0
2025-01-06 13:10:00,165.83,165.88,165.62,165.81,87318.0,164.7839,164.8336,164.5752,164.764,87318.0
2025-01-06 13:20:00,165.79,165.9,165.67,165.74,71568.0,164.7442,164.8535,164.6249,164.6945,71568.0
2025-01-06 13:30:00,165.75,165.82,165.53,165.6,69085.0,164.7044,164.774,164.4858,164.5554,69085.0
2025-01-06 13:40:00,165.59,165.6,165.19,165.3,82356.0,164.5454,164.5554,164.148,164.2573,82356.0
2025-01-06 13:50:00,165.29,165.55,165.28,165.35,58262.0,164.2473,164.5057,164.2374,164.3069,58262.0
2025-01-06 14:00:00,165.4,165.5,165.25,165.34,61397.0,164.3566,164.456,164.2076,164.297,61397.0
2025-01-06 14:10:00,165.34,165.57,165.32,165.48,43540.0,164.297,164.5256,164.2771,164.4361,43540.0
2025-01-06 14:20:00,165.5,165.64,165.48,165.57,45988.0,164.456,164.5951,164.4361,164.5256,45988.0
2025-01-06 14:30:00,165.55,165.67,165.5,165.53,73909.0,164.5057,164.6249,164.456,164.4858,73909.0
2025-01-06 14:40:00,165.53,165.65,165.46,165.61,55005.0,164.4858,164.605,164.4162,164.5653,55005.0
2025-01-06 14:50:00,165.6,165.63,165.47,165.53,57219.0,164.5554,164.5852,164.4262,164.4858,57219.0
2025-01-06 15:00:00,165.52,165.54,165.21,165.47,71578.0,164.4759,164.4957,164.1678,164.4262,71578.0
2025-01-06 15:10:00,165.48,165.52,165.32,165.44,61756.0,164.4361,164.4759,164.2771,164.3964,61756.0
2025-01-06 15:20:00,165.42,165.56,165.38,165.48,59932.0,164.3765,164.5156,164.3368,164.4361,59932.0
2025-01-06 15:30:00,165.47,165.8,165.47,165.56,66289.0,164.4262,164.7541,164.4262,164.5156,66289.0
2025-01-06 15:40:00,165.56,165.64,165.41,165.44,74334.0,164.5156,164.5951,164.3666,164.3964,74334.0
2025-01-06 15:50:00,165.44,165.84,165.41,165.74,289463.0,164.3964,164.7938,164.3666,164.6945,289463.0
2025-01-07 09:30:00,165.58,166.16,164.39,164.4,218778.0,164.5355,165.1118,163.353,163.3629,218778.0
2025-01-07 09:40:00,164.45,164.73,164.0,164.09,116572.0,163.4126,163.6909,162.9655,163.0549,116572.0
2025-01-07 09:50:00,164.03,164.23,163.6,163.69,138385.0,162.9953,163.194,162.568,162.6574,138385.0
2025-01-07 10:00:00,163.64,163.8,162.75,162.8,228113.0,162.6077,162.7667,161.7233,161.773,228113.0
2025-01-07 10:10:00,162.87,163.15,162.75,163.02,135784.0,161.8426,162.1208,161.7233,161.9916,135784.0
2025-01-07 10:20:00,163.01,163.42,162.94,162.96,113705.0,161.9817,162.3891,161.9121,161.932,113705.0
2025-01-07 10:30:00,162.94,163.07,162.26,162.3,134933.0,161.9121,162.0413,161.2364,161.2762,134933.0
2025-01-07 10:40:00,162.35,162.64,162.16,162.64,95035.0,161.3259,161.614,161.1371,161.614,95035.0
2025-01-07 10:50:00,162.64,163.85,162.58,163.78,254909.0,161.614,162.8164,161.5544,162.7468,254909.0
2025-01-07 11:00:00,163.78,163.94,163.4,163.77,95598.0,162.7468,162.9058,162.3692,162.7369,95598.0
2025-01-07 11:10:00,163.83,164.0,163.47,163.69,113404.0,162.7965,162.9655,162.4388,162.6574,113404.0
2025-01-07 11:20:00,163.76,164.49,163.73,164.24,82720.0,162.727,163.4524,162.6972,163.2039,82720.0
2025-01-07 11:30:00,164.22,164.34,163.69,164.08,139605.0,163.1841,163.3033,162.6574,163.045,139605.0
2025-01-07 11:40:00,164.12,164.16,163.29,163.29,66209.0,163.0847,163.1244,162.2599,162.2599,66209.0
2025-01-07 11:50:00,163.29,163.37,162.66,162.73,57339.0,162.2599,162.3394,161.6339,161.7035,57339.0
2025-01-07 12:00:00,162.72,162.9,162.52,162.62,78129.0,161.6935,161.8724,161.4948,161.5942,78129.0
2025-01-07 12:10:00,162.65,162.99,162.58,162.87,67016.0,161.624,161.9618,161.5544,161.8426,67016.0
2025-01-07 12:20:00,162.86,162.87,162.38,162.53,63800.0,161.8326,161.8426,161.3557,161.5047,63800.0
2025-01-07 12:30:00,162.46,163.09,162.44,162.73,76931.0,161.4352,162.0612,161.4153,161.7035,76931.0
2025-01-07 12:40:00,162.77,162.82,162.51,162.54,63057.0,161.7432,161.7929,161.4849,161.5147,63057.0
2025-01-07 12:50:00,162.55,162.81,162.27,162.73,58474.0,161.5246,161.783,161.2464,161.7035,58474.0
2025-01-07 13:00:00,162.78,162.91,162.7,162.86,67779.0,161.7532,161.8823,161.6737,161.8326,67779.0
2025-01-07 13:10:00,162.84,163.1,162.84,162.98,83792.0,161.8128,162.0711,161.8128,161.9519,83792.0
2025-01-07 13:20:00,162.96,163.08,162.88,162.9,102200.0,161.932,162.0513,161.8525,161.8724,102200.0
2025-01-07 13:30:00,162.89,162.92,162.53,162.78,95979.0,161.8625,161.8923,161.5047,161.7532,95979.0
2025-01-07 13:40:00,162.74,162.84,162.62,162.67,48690.0,161.7134,161.8128,161.5942,161.6438,48690.0
2025-01-07 13:50:00,162.68,162.76,162.41,162.42,41924.0,161.6538,161.7333,161.3855,161.3954,41924.0
2025-01-07 14:00:00,162.45,162.64,162.37,162.61,115165.0,161.4252,161.614,161.3457,161.5842,115165.0
2025-01-07 14:10:00,162.6,162.67,162.45,162.47,66158.0,161.5743,161.6438,161.4252,161.4451,66158.0
2025-01-07 14:20:00,162.49,162.53,162.31,162.51,54212.0,161.465,161.5047,161.2861,161.4849,54212.0
2025-01-07 14:30:00,162.49,162.55,162.07,162.11,69708.0,161.465,161.5246,161.0476,161.0874,69708.0
2025-01-07 14:40:00,162.07,162.37,161.99,162.09,101600.0,161.0476,161.3457,160.9681,161.0675,101600.0
2025-01-07 14:50:00,162.08,162.24,162.06,162.09,66212.0,161.0576,161.2166,161.0377,161.0675,66212.0
2025-01-07 15:00:00,162.13,162.2,161.82,161.87,66749.0,161.1073,161.1768,160.7992,160.8489,66749.0
2025-01-07 15:10:00,161.87,161.92,161.64,161.69,85079.0,160.8489,160.8986,160.6203,160.67,85079.0
2025-01-07 15:20:00,161.68,161.71,161.5,161.64,79384.0,160.6601,160.6899,160.4812,160.6203,79384.0
2025-01-07 15:30:00,161.6,161.76,161.32,161.65,104599.0,160.5806,160.7396,160.3024,160.6303,104599.0
2025-01-07 15:40:00,161.68,161.88,161.45,161.72,112287.0,160.6601,160.8588,160.4315,160.6998,112287.0
2025-01-07 15:50:00,161.7,162.13,161.7,162.0,535816.0,160.68,161.1073,160.68,160.9781,535816.0
2025-01-08 09:30:00,162.18,163.32,161.96,162.4,410443.0,161.1569,162.2897,160.9383,161.3755,410443.0
2025-01-08 09:40:00,162.43,163.09,161.9,163.01,152900.0,161.4054,162.0612,160.8787,161.9817,152900.0
2025-01-08 09:50:00,163.0,163.03,162.2,162.48,85384.0,161.9718,162.0016,161.1768,161.455,85384.0
2025-01-08 10:00:00,162.45,162.73,162.2,162.27,166601.0,161.4252,161.7035,161.1768,161.2464,166601.0
2025-01-08 10:10:00,162.27,162.38,161.43,161.94,97848.0,161.2464,161.3557,160.4117,160.9185,97848.0
2025-01-08 10:20:00,161.91,162.25,161.61,161.97,178885.0,160.8886,161.2265,160.5905,160.9483,178885.0
2025-01-08 10:30:00,162.02,162.68,161.77,162.49,96270.0,160.9979,161.6538,160.7495,161.465,96270.0
2025-01-08 10:40:00,162.43,162.59,161.9,162.06,70455.0,161.4054,161.5644,160.8787,161.0377,70455.0
2025-01-08 10:50:00,162.06,162.36,162.05,162.22,71247.0,161.0377,161.3358,161.0278,161.1967,71247.0
2025-01-08 11:00:00,162.24,162.28,161.64,161.82,60418.0,161.2166,161.2563,160.6203,160.7992,60418.0
2025-01-08 11:10:00,161.91,162.15,161.68,162.13,73115.0,160.8886,161.1271,160.6601,161.1073,73115.0
2025-01-08 11:20:00,162.14,162.63,162.14,162.5,73734.0,161.1172,161.6041,161.1172,161.4749,73734.0
2025-01-08 11:30:00,162.44,162.94,162.44,162.89,63468.0,161.4153,161.9121,161.4153,161.8625,63468.0
2025-01-08 11:40:00,162.9,163.09,162.58,162.58,53916.0,161.8724,162.0612,161.5544,161.5544,53916.0
2025-01-08 11:50:00,162.58,162.87,162.43,162.84,35652.0,161.5544,161.8426,161.4054,161.8128,35652.0
2025-01-08 12:00:00,162.81,162.82,162.38,162.57,32905.0,161.783,161.7929,161.3557,161.5445,32905.0
2025-01-08 12:10:00,162.57,162.64,162.28,162.57,41881.0,161.5445,161.614,161.2563,161.5445,41881.0
2025-01-08 12:20:00,162.52,162.59,162.0,162.0,50460.0,161.4948,161.5644,160.9781,160.9781,50460.0
2025-01-08 12:30:00,162.09,162.38,162.02,162.3,59798.0,161.0675,161.3557,160.9979,161.2762,59798.0
2025-01-08 12:40:00,162.31,162.49,162.23,162.46,253594.0,161.2861,161.465,161.2066,161.4352,253594.0
2025-01-08 12:50:00,162.45,162.68,162.41,162.61,48419.0,161.4252,161.6538,161.3855,161.5842,48419.0
2025-01-08 13:00:00,162.61,163.07,162.6,163.0,37551.0,161.5842,162.0413,161.5743,161.9718,37551.0
2025-01-08 13:10:00,163.03,163.43,162.93,163.42,53839.0,162.0016,162.3991,161.9022,162.3891,53839.0
2025-01-08 13:20:00,163.39,163.98,163.26,163.67,98829.0,162.3593,162.9456,162.2301,162.6375,98829.0
2025-01-08 13:30:00,163.67,163.67,163.29,163.61,142328.0,162.6375,162.6375,162.2599,162.5779,142328.0
2025-01-08 13:40:00,163.61,163.63,163.26,163.53,260515.0,162.5779,162.5978,162.2301,162.4984,260515.0
2025-01-08 13:50:00,163.49,163.61,162.83,163.24,102341.0,162.4587,162.5779,161.8028,162.2103,102341.0
2025-01-08 14:00:00,163.24,163.67,162.91,163.62,182732.0,162.2103,162.6375,161.8823,162.5879,182732.0
2025-01-08 14:10:00,163.65,163.68,163.1,163.21,95843.0,162.6177,162.6475,162.0711,162.1804,95843.0
2025-01-08 14:20:00,163.21,163.48,163.02,163.35,102543.0,162.1804,162.4487,161.9916,162.3196,102543.0
2025-01-08 14:30:00,163.35,163.35,162.78,162.78,90367.0,162.3196,162.3196,161.7532,161.7532,90367.0
2025-01-08 14:40:00,162.78,163.0,162.41,162.91,108696.0,161.7532,161.9718,161.3855,161.8823,108696.0
2025-01-08 14:50:00,162.92,163.0,162.82,162.86,97526.0,161.8923,161.9718,161.7929,161.8326,97526.0
2025-01-08 15:00:00,162.87,162.95,162.7,162.75,165103.0,161.8426,161.9221,161.6737,161.7233,165103.0
2025-01-08 15:10:00,162.78,162.88,162.44,162.5,118706.0,161.7532,161.8525,161.4153,161.4749,118706.0
2025-01-08 15:20:00,162.5,162.92,162.5,162.75,129572.0,161.4749,161.8923,161.4749,161.7233,129572.0
2025-01-08 15:30:00,162.75,163.06,162.75,162.97,134611.0,161.7233,162.0314,161.7233,161.942,134611.0
2025-01-08 15:40:00,162.96,163.24,162.95,163.12,157244.0,161.932,162.2103,161.9221,162.091,157244.0
2025-01-08 15:50:00,163.12,163.75,163.02,163.07,467135.0,162.091,162.717,161.9916,162.0413,467135.0
2025-01-10 09:30:00,159.2,159.2,156.72,157.25,562917.0,158.6053,158.6053,156.1346,156.6626,562917.0
2025-01-10 09:40:00,157.25,157.33,155.99,156.54,315244.0,156.6626,156.7423,155.4073,155.9552,315244.0
2025-01-10 09:50:00,156.54,157.45,156.54,157.26,200734.0,155.9552,156.8618,155.9552,156.6726,200734.0
2025-01-10 10:00:00,157.11,157.18,156.19,156.47,204944.0,156.5231,156.5929,155.6065,155.8855,204944.0
2025-01-10 10:10:00,156.46,157.16,156.29,156.69,158251.0,155.8755,156.5729,155.7062,156.1047,158251.0
2025-01-10 10:20:00,156.77,156.87,155.84,155.97,285345.0,156.1844,156.284,155.2579,155.3874,285345.0
2025-01-10 10:30:00,156.02,156.12,155.66,155.69,362796.0,155.4372,155.5368,155.0785,155.1084,362796.0
2025-01-10 10:40:00,155.66,156.53,155.31,156.11,242283.0,155.0785,155.9453,154.7298,155.5268,242283.0
2025-01-10 10:50:00,156.08,156.17,154.71,154.89,347852.0,155.497,155.5866,154.1321,154.3114,347852.0
2025-01-10 11:00:00,154.93,155.05,154.56,155.0,220164.0,154.3513,154.4708,153.9826,154.421,220164.0
2025-01-10 11:10:00,154.97,155.43,154.88,155.27,110287.0,154.3911,154.8494,154.3014,154.69,110287.0
2025-01-10 11:20:00,155.24,155.6,154.66,154.72,206517.0,154.6601,155.0188,154.0823,154.142,206517.0
2025-01-10 11:30:00,154.71,154.87,154.1,154.31,183561.0,154.1321,154.2915,153.5244,153.7336,183561.0
2025-01-10 11:40:00,154.28,155.14,154.25,155.01,186082.0,153.7037,154.5605,153.6738,154.431,186082.0
2025-01-10 11:50:00,154.99,155.24,154.6,154.75,93727.0,154.411,154.6601,154.0225,154.1719,93727.0
2025-01-10 12:00:00,154.78,155.36,154.68,155.36,108607.0,154.2018,154.7796,154.1022,154.7796,108607.0
2025-01-10 12:10:00,155.44,155.74,155.25,155.45,149830.0,154.8594,155.1582,154.6701,154.8693,149830.0
2025-01-10 12:20:00,155.49,155.7,155.11,155.43,107947.0,154.9092,155.1184,154.5306,154.8494,107947.0
2025-01-10 12:30:00,155.41,155.46,155.13,155.36,92917.0,154.8295,154.8793,154.5505,154.7796,92917.0
2025-01-10 12:40:00,155.37,155.87,155.33,155.64,79162.0,154.7896,155.2877,154.7498,155.0586,79162.0
2025-01-10 12:50:00,155.61,155.73,155.26,155.37,120348.0,155.0287,155.1483,154.68,154.7896,120348.0
2025-01-10 13:00:00,155.32,155.56,155.1,155.44,171144.0,154.7398,154.9789,154.5206,154.8594,171144.0
2025-01-10 13:10:00,155.43,155.57,154.9,155.13,285333.0,154.8494,154.9889,154.3214,154.5505,285333.0
2025-01-10 13:20:00,155.15,155.67,155.11,155.66,108912.0,154.5704,155.0885,154.5306,155.0785,108912.0
2025-01-10 13:30:00,155.59,155.73,155.14,155.5,232913.0,155.0088,155.1483,154.5605,154.9191,232913.0
2025-01-10 13:40:00,155.47,155.68,155.18,155.65,135554.0,154.8892,155.0985,154.6003,155.0686,135554.0
2025-01-10 13:50:00,155.65,156.38,155.57,156.31,93458.0,155.0686,155.7958,154.9889,155.7261,93458.0
2025-01-10 14:00:00,156.31,156.36,155.43,155.44,140517.0,155.7261,155.7759,154.8494,154.8594,140517.0
2025-01-10 14:10:00,155.44,155.66,155.2,155.33,92016.0,154.8594,155.0785,154.6202,154.7498,92016.0
2025-01-10 14:20:00,155.29,155.36,154.97,155.18,106103.0,154.7099,154.7796,154.3911,154.6003,106103.0
2025-01-10 14:30:00,155.17,155.28,154.9,155.15,128937.0,154.5904,154.6999,154.3214,154.5704,128937.0
2025-01-10 14:40:00,155.19,155.23,154.77,154.8,121107.0,154.6103,154.6501,154.1919,154.2217,121107.0
2025-01-10 14:50:00,154.77,154.96,154.67,154.87,97033.0,154.1919,154.3811,154.0922,154.2915,97033.0
2025-01-10 15:00:00,154.85,155.43,154.84,155.14,112214.0,154.2716,154.8494,154.2616,154.5605,112214.0
2025-01-10 15:10:00,155.14,155.21,154.59,154.71,147057.0,154.5605,154.6302,154.0125,154.1321,147057.0
2025-01-10 15:20:00,154.72,154.86,154.51,154.56,164846.0,154.142,154.2815,153.9328,153.9826,164846.0
2025-01-10 15:30:00,154.55,154.67,154.37,154.41,265869.0,153.9727,154.0922,153.7933,153.8332,265869.0
2025-01-10 15:40:00,154.39,154.43,153.96,153.97,293899.0,153.8133,153.8531,153.3849,153.3948,293899.0
2025-01-10 15:50:00,153.95,154.51,153.92,154.44,790687.0,153.3749,153.9328,153.345,153.8631,790687.0
2025-01-13 09:30:00,153.74,154.12,152.5,152.99,540842.0,153.1657,153.5443,151.9303,152.4185,540842.0
2025-01-13 09:40:00,152.87,153.75,152.51,153.5,233830.0,152.299,153.1757,151.9403,152.9266,233830.0
2025-01-13 09:50:00,153.46,154.15,153.27,153.53,178031.0,152.8867,153.5742,152.6975,152.9565,178031.0
2025-01-13 10:00:00,153.49,153.85,153.25,153.25,129748.0,152.9166,153.2753,152.6775,152.6775,129748.0
2025-01-13 10:10:00,153.24,153.54,153.03,153.31,133700.0,152.6676,152.9664,152.4584,152.7373,133700.0
2025-01-13 10:20:00,153.33,153.7,152.71,152.78,172035.0,152.7572,153.1258,152.1395,152.2093,172035.0
2025-01-13 10:30:00,152.78,153.85,152.66,153.81,186092.0,152.2093,153.2753,152.0897,153.2354,186092.0
2025-01-13 10:40:00,153.81,153.93,153.41,153.9,101842.0,153.2354,153.355,152.8369,153.3251,101842.0
2025-01-13 10:50:00,153.9,153.98,153.38,153.43,99911.0,153.3251,153.4048,152.807,152.8569,99911.0
2025-01-13 11:00:00,153.5,153.57,153.04,153.09,81629.0,152.9266,152.9963,152.4683,152.5181,81629.0
2025-01-13 11:10:00,153.08,153.34,153.01,153.24,76146.0,152.5082,152.7672,152.4384,152.6676,76146.0
2025-01-13 11:20:00,153.25,153.47,152.95,152.99,91973.0,152.6775,152.8967,152.3787,152.4185,91973.0
2025-01-13 11:30:00,152.99,153.2,152.86,153.02,92021.0,152.4185,152.6277,152.289,152.4484,92021.0
2025-01-13 11:40:00,153.03,153.36,152.99,153.35,93279.0,152.4584,152.7871,152.4185,152.7772,93279.0
2025-01-13 11:50:00,153.31,153.38,152.58,152.74,121237.0,152.7373,152.807,152.01,152.1694,121237.0
2025-01-13 12:00:00,152.79,152.95,152.42,152.87,69810.0,152.2192,152.3787,151.8506,152.299,69810.0
2025-01-13 12:10:00,152.89,153.21,152.78,153.17,125914.0,152.3189,152.6377,152.2093,152.5978,125914.0
2025-01-13 12:20:00,153.17,153.33,152.99,153.03,64915.0,152.5978,152.7572,152.4185,152.4584,64915.0
2025-01-13 12:30:00,153.08,153.27,152.9,153.09,86471.0,152.5082,152.6975,152.3288,152.5181,86471.0
2025-01-13 12:40:00,153.07,153.14,152.87,153.03,46472.0,152.4982,152.5679,152.299,152.4584,46472.0
2025-01-13 12:50:00,152.98,153.55,152.98,153.51,69437.0,152.4085,152.9764,152.4085,152.9366,69437.0
2025-01-13 13:00:00,153.54,153.55,153.17,153.17,48735.0,152.9664,152.9764,152.5978,152.5978,48735.0
2025-01-13 13:10:00,153.18,153.31,153.03,153.06,55411.0,152.6078,152.7373,152.4584,152.4882,55411.0
2025-01-13 13:20:00,153.06,153.41,153.05,153.38,51342.0,152.4882,152.8369,152.4783,152.807,51342.0
2025-01-13 13:30:00,153.43,153.62,153.38,153.51,67336.0,152.8569,153.0461,152.807,152.9366,67336.0
2025-01-13 13:40:00,153.5,153.51,153.19,153.39,61765.0,152.9266,152.9366,152.6178,152.817,61765.0
2025-01-13 13:50:00,153.36,153.55,153.21,153.33,48999.0,152.7871,152.9764,152.6377,152.7572,48999.0
2025-01-13 14:00:00,153.34,153.45,153.14,153.15,51002.0,152.7672,152.8768,152.5679,152.5779,51002.0
2025-01-13 14:10:00,153.13,153.2,152.81,152.84,49376.0,152.558,152.6277,152.2392,152.2691,49376.0
2025-01-13 14:20:00,152.85,153.18,152.8,153.17,49428.0,152.279,152.6078,152.2292,152.5978,49428.0
2025-01-13 14:30:00,153.14,153.25,152.98,153.12,56198.0,152.5679,152.6775,152.4085,152.548,56198.0
2025-01-13 14:40:00,153.11,153.39,153.07,153.17,57763.0,152.5381,152.817,152.4982,152.5978,57763.0
2025-01-13 14:50:00,153.15,153.46,153.1,153.38,56259.0,152.5779,152.8867,152.5281,152.807,56259.0
2025-01-13 15:00:00,153.38,153.65,153.34,153.55,67953.0,152.807,153.076,152.7672,152.9764,67953.0
2025-01-13 15:10:00,153.56,153.62,153.36,153.6,77172.0,152.9864,153.0461,152.7871,153.0262,77172.0
2025-01-13 15:20:00,153.58,153.65,153.37,153.38,87015.0,153.0063,153.076,152.7971,152.807,87015.0
2025-01-13 15:30:00,153.38,153.57,153.27,153.28,93551.0,152.807,152.9963,152.6975,152.7074,93551.0
2025-01-13 15:40:00,153.29,153.35,153.06,153.23,133680.0,152.7174,152.7772,152.4882,152.6576,133680.0
2025-01-13 15:50:00,153.23,153.92,153.17,153.91,497017.0,152.6576,153.345,152.5978,153.3351,497017.0
2025-01-14 09:30:00,156.42,156.49,155.51,155.67,376815.0,155.8357,155.9054,154.9291,155.0885,376815.0
2025-01-14 09:40:00,155.72,156.5,155.37,156.34,190499.0,155.1383,155.9154,154.7896,155.756,190499.0
2025-01-14 09:50:00,156.4,156.67,155.74,156.01,95663.0,155.8158,156.0848,155.1582,155.4272,95663.0
2025-01-14 10:00:00,156.04,157.11,156.02,156.81,79310.0,155.4571,156.5231,155.4372,156.2242,79310.0
2025-01-14 10:10:00,156.81,157.25,156.65,156.97,99121.0,156.2242,156.6626,156.0648,156.3836,99121.0
2025-01-14 10:20:00,157.08,157.08,156.44,156.59,58006.0,156.4932,156.4932,155.8556,156.0051,58006.0
2025-01-14 10:30:00,156.6,156.6,155.93,156.23,109295.0,156.015,156.015,155.3475,155.6464,109295.0
2025-01-14 10:40:00,156.31,156.53,156.05,156.16,66865.0,155.7261,155.9453,155.4671,155.5767,66865.0
2025-01-14 10:50:00,156.17,156.46,155.55,155.65,77880.0,155.5866,155.8755,154.9689,155.0686,77880.0
2025-01-14 11:00:00,155.6,155.6,155.25,155.42,80503.0,155.0188,155.0188,154.6701,154.8394,80503.0
2025-01-14 11:10:00,155.37,155.47,155.12,155.15,68644.0,154.7896,154.8892,154.5405,154.5704,68644.0
2025-01-14 11:20:00,155.18,155.44,154.96,155.03,65743.0,154.6003,154.8594,154.3811,154.4509,65743.0
2025-01-14 11:30:00,155.02,155.19,154.88,154.88,59707.0,154.4409,154.6103,154.3014,154.3014,59707.0
2025-01-14 11:40:00,154.9,154.96,154.38,154.59,95605.0,154.3214,154.3811,153.8033,154.0125,95605.0
2025-01-14 11:50:00,154.62,154.86,154.4,154.4,63508.0,154.0424,154.2815,153.8232,153.8232,63508.0
2025-01-14 12:00:00,154.45,154.74,154.35,154.5,92392.0,153.873,154.162,153.7734,153.9229,92392.0
2025-01-14 12:10:00,154.53,154.83,154.52,154.73,56517.0,153.9527,154.2516,153.9428,154.152,56517.0
2025-01-14 12:20:00,154.79,154.87,154.62,154.82,29390.0,154.2118,154.2915,154.0424,154.2417,29390.0
2025-01-14 12:30:00,154.82,154.82,154.46,154.59,74446.0,154.2417,154.2417,153.883,154.0125,74446.0
2025-01-14 12:40:00,154.62,154.75,154.47,154.62,55994.0,154.0424,154.1719,153.893,154.0424,55994.0
2025-01-14 12:50:00,154.64,154.76,154.5,154.63,39648.0,154.0623,154.1819,153.9229,154.0524,39648.0
2025-01-14 13:00:00,154.61,154.85,154.59,154.83,44195.0,154.0325,154.2716,154.0125,154.2516,44195.0
2025-01-14 13:10:00,154.81,155.28,154.79,155.12,62690.0,154.2317,154.6999,154.2118,154.5405,62690.0
2025-01-14 13:20:00,155.12,155.43,155.08,155.32,70250.0,154.5405,154.8494,154.5007,154.7398,70250.0
2025-01-14 13:30:00,155.33,155.64,155.28,155.62,52291.0,154.7498,155.0586,154.6999,155.0387,52291.0
2025-01-14 13:40:00,155.6,155.8,155.5,155.78,54091.0,155.0188,155.218,154.9191,155.1981,54091.0
2025-01-14 13:50:00,155.79,156.06,155.77,156.03,39408.0,155.208,155.477,155.1881,155.4471,39408.0
2025-01-14 14:00:00,156.02,156.16,155.85,156.12,50497.0,155.4372,155.5767,155.2678,155.5368,50497.0
2025-01-14 14:10:00,156.1,156.24,155.91,156.04,41756.0,155.5169,155.6564,155.3276,155.4571,41756.0
2025-01-14 14:20:00,156.01,156.27,155.99,156.09,84771.0,155.4272,155.6862,155.4073,155.5069,84771.0
2025-01-14 14:30:00,156.12,156.28,155.94,156.19,48429.0,155.5368,155.6962,155.3575,155.6065,48429.0
2025-01-14 14:40:00,156.19,156.26,156.03,156.11,60381.0,155.6065,155.6763,155.4471,155.5268,60381.0
2025-01-14 14:50:00,156.13,156.15,155.58,155.58,92621.0,155.5468,155.5667,154.9988,154.9988,92621.0
2025-01-14 15:00:00,155.6,155.73,155.11,155.47,71056.0,155.0188,155.1483,154.5306,154.8892,71056.0
2025-01-14 15:10:00,155.45,155.66,155.36,155.57,92117.0,154.8693,155.0785,154.7796,154.9889,92117.0
2025-01-14 15:20:00,155.61,155.92,155.51,155.92,83624.0,155.0287,155.3376,154.9291,155.3376,83624.0
2025-01-14 15:30:00,155.9,156.03,155.74,155.85,61014.0,155.3176,155.4471,155.1582,155.2678,61014.0
2025-01-14 15:40:00,155.87,156.32,155.8,156.18,114722.0,155.2877,155.7361,155.218,155.5966,114722.0
2025-01-14 15:50:00,156.2,156.57,156.14,156.32,827517.0,155.6165,155.9851,155.5567,155.7361,827517.0
2025-01-15 09:30:00,158.67,159.01,157.33,157.7,360019.0,158.0773,158.416,156.7423,157.1109,360019.0
2025-01-15 09:40:00,157.69,158.56,157.53,158.47,109458.0,157.1009,157.9677,156.9415,157.878,109458.0
2025-01-15 09:50:00,158.47,158.91,158.36,158.65,191019.0,157.878,158.3164,157.7684,158.0574,191019.0
2025-01-15 10:00:00,158.63,158.91,158.37,158.84,141260.0,158.0374,158.3164,157.7784,158.2466,141260.0
2025-01-15 10:10:00,158.84,159.15,158.8,159.11,163722.0,158.2466,158.5555,158.2068,158.5156,163722.0
2025-01-15 10:20:00,159.11,159.13,158.69,158.99,148635.0,158.5156,158.5356,158.0972,158.3961,148635.0
2025-01-15 10:30:00,158.99,159.03,158.26,158.34,217562.0,158.3961,158.4359,157.6688,157.7485,217562.0
2025-01-15 10:40:00,158.27,158.65,158.13,158.47,125536.0,157.6788,158.0574,157.5393,157.878,125536.0
2025-01-15 10:50:00,158.47,158.84,158.38,158.45,127474.0,157.878,158.2466,157.7884,157.8581,127474.0
2025-01-15 11:00:00,158.47,158.68,158.18,158.42,122345.0,157.878,158.0872,157.5891,157.8282,122345.0
2025-01-15 11:10:00,158.42,158.68,158.04,158.62,123491.0,157.8282,158.0872,157.4496,158.0275,123491.0
2025-01-15 11:20:00,158.63,158.74,158.34,158.4,137825.0,158.0374,158.147,157.7485,157.8083,137825.0
2025-01-15 11:30:00,158.34,158.41,157.36,158.28,243341.0,157.7485,157.8183,156.7722,157.6887,243341.0
2025-01-15 11:40:00,158.26,158.37,157.61,157.88,99690.0,157.6688,157.7784,157.0212,157.2902,99690.0
2025-01-15 11:50:00,157.88,158.04,157.66,157.85,116023.0,157.2902,157.4496,157.0711,157.2603,116023.0
2025-01-15 12:00:00,157.8,158.17,157.68,158.03,66104.0,157.2105,157.5792,157.091,157.4397,66104.0
2025-01-15 12:10:00,158.0,158.27,158.0,158.09,81830.0,157.4098,157.6788,157.4098,157.4995,81830.0
2025-01-15 12:20:00,158.08,158.16,157.76,157.91,70887.0,157.4895,157.5692,157.1707,157.3201,70887.0
2025-01-15 12:30:00,157.89,158.02,157.83,157.9,47842.0,157.3002,157.4297,157.2404,157.3102,47842.0
2025-01-15 12:40:00,157.9,158.02,157.82,157.93,43981.0,157.3102,157.4297,157.2305,157.34,43981.0
2025-01-15 12:50:00,157.93,157.93,157.53,157.6,47682.0,157.34,157.34,156.9415,157.0113,47682.0
2025-01-15 13:00:00,157.63,157.94,157.63,157.9,135521.0,157.0412,157.35,157.0412,157.3102,135521.0
2025-01-15 13:10:00,157.9,157.9,157.61,157.73,44593.0,157.3102,157.3102,157.0212,157.1408,44593.0
2025-01-15 13:20:00,157.75,157.81,157.38,157.42,56695.0,157.1607,157.2205,156.7921,156.832,56695.0
2025-01-15 13:30:00,157.42,157.53,157.26,157.53,72091.0,156.832,156.9415,156.6726,156.9415,72091.0
2025-01-15 13:40:00,157.52,157.9,157.47,157.72,60360.0,156.9316,157.3102,156.8818,157.1308,60360.0
2025-01-15 13:50:00,157.74,157.98,157.7,157.89,57079.0,157.1508,157.3899,157.1109,157.3002,57079.0
2025-01-15 14:00:00,157.93,157.99,157.81,157.83,68384.0,157.34,157.3998,157.2205,157.2404,68384.0
2025-01-15 14:10:00,157.83,158.06,157.81,158.04,121397.0,157.2404,157.4696,157.2205,157.4496,121397.0
2025-01-15 14:20:00,158.04,158.68,158.04,158.65,56257.0,157.4496,158.0872,157.4496,158.0574,56257.0
2025-01-15 14:30:00,158.67,158.68,158.48,158.57,42074.0,158.0773,158.0872,157.888,157.9777,42074.0
2025-01-15 14:40:00,158.56,158.62,158.32,158.33,317370.0,157.9677,158.0275,157.7286,157.7386,317370.0
2025-01-15 14:50:00,158.33,158.55,158.23,158.4,52729.0,157.7386,157.9577,157.6389,157.8083,52729.0
2025-01-15 15:00:00,158.4,158.54,158.02,158.14,85348.0,157.8083,157.9478,157.4297,157.5493,85348.0
2025-01-15 15:10:00,158.12,158.31,158.11,158.24,62578.0,157.5293,157.7186,157.5194,157.6489,62578.0
2025-01-15 15:20:00,158.25,158.57,158.24,158.47,92620.0,157.6589,157.9777,157.6489,157.878,92620.0
2025-01-15 15:30:00,158.47,158.56,158.27,158.56,168928.0,157.878,157.9677,157.6788,157.9677,168928.0
2025-01-15 15:40:00,158.58,158.64,158.41,158.51,176454.0,157.9876,158.0474,157.8183,157.9179,176454.0
2025-01-15 15:50:00,158.45,158.69,158.2,158.29,543937.0,157.8581,158.0972,157.609,157.6987,543937.0
2025-01-16 09:30:00,160.15,160.39,159.06,159.69,406358.0,159.5518,159.7909,158.4658,159.0935,406358.0
2025-01-16 09:40:00,159.83,160.01,158.41,158.53,187931.0,159.233,159.4123,157.8183,157.9378,187931.0
2025-01-16 09:50:00,158.52,159.3,158.47,159.06,158565.0,157.9278,158.7049,157.878,158.4658,158565.0
2025-01-16 10:00:00,159.06,160.13,158.91,159.93,154882.0,158.4658,159.5318,158.3164,159.3326,154882.0
2025-01-16 10:10:00,159.94,160.03,159.54,159.81,101056.0,159.3425,159.4322,158.944,159.213,101056.0
2025-01-16 10:20:00,159.81,160.13,159.71,160.0,122500.0,159.213,159.5318,159.1134,159.4023,122500.0
2025-01-16 10:30:00,160.04,160.37,159.86,160.28,361791.0,159.4422,159.7709,159.2628,159.6813,361791.0
2025-01-16 10:40:00,160.27,160.36,159.93,160.27,118996.0,159.6713,159.761,159.3326,159.6713,118996.0
2025-01-16 10:50:00,160.27,160.66,160.23,160.54,105653.0,159.6713,160.0599,159.6315,159.9403,105653.0
2025-01-16 11:00:00,160.52,161.0,160.32,160.73,182703.0,159.9204,160.3986,159.7211,160.1296,182703.0
2025-01-16 11:10:00,160.75,160.9,160.34,160.9,78037.0,160.1495,160.299,159.741,160.299,78037.0
2025-01-16 11:20:00,160.87,161.21,160.61,161.2,629688.0,160.2691,160.6078,160.01,160.5978,629688.0
2025-01-16 11:30:00,161.17,161.5,160.86,161.16,96261.0,160.5679,160.8967,160.2591,160.558,96261.0
2025-01-16 11:40:00,161.2,161.24,160.75,160.95,58070.0,160.5978,160.6377,160.1495,160.3488,58070.0
2025-01-16 11:50:00,160.92,161.0,160.63,160.97,76643.0,160.3189,160.3986,160.03,160.3687,76643.0
2025-01-16 12:00:00,160.92,161.0,160.68,160.73,50725.0,160.3189,160.3986,160.0798,160.1296,50725.0
2025-01-16 12:10:00,160.72,160.8,160.41,160.47,40630.0,160.1196,160.1993,159.8108,159.8706,40630.0
2025-01-16 12:20:00,160.48,160.72,160.25,160.67,66207.0,159.8805,160.1196,159.6514,160.0698,66207.0
2025-01-16 12:30:00,160.67,160.67,160.11,160.17,98157.0,160.0698,160.0698,159.5119,159.5717,98157.0
2025-01-16 12:40:00,160.17,160.38,160.13,160.25,157908.0,159.5717,159.7809,159.5318,159.6514,157908.0
2025-01-16 12:50:00,160.24,160.43,160.22,160.27,65843.0,159.6414,159.8307,159.6215,159.6713,65843.0
2025-01-16 13:00:00,160.31,160.43,160.2,160.38,41727.0,159.7112,159.8307,159.6016,159.7809,41727.0
2025-01-16 13:10:00,160.38,160.49,160.13,160.24,56559.0,159.7809,159.8905,159.5318,159.6414,56559.0
2025-01-16 13:20:00,160.24,160.34,160.15,160.23,45985.0,159.6414,159.741,159.5518,159.6315,45985.0
2025-01-16 13:30:00,160.2,160.32,159.98,160.17,144706.0,159.6016,159.7211,159.3824,159.5717,144706.0
2025-01-16 13:40:00,160.17,160.27,159.98,160.11,103378.0,159.5717,159.6713,159.3824,159.5119,103378.0
2025-01-16 13:50:00,160.12,160.17,159.63,159.99,210072.0,159.5219,159.5717,159.0337,159.3924,210072.0
2025-01-16 14:00:00,159.99,160.04,159.6,159.87,140187.0,159.3924,159.4422,159.0038,159.2728,140187.0
2025-01-16 14:10:00,159.87,159.88,159.67,159.88,54302.0,159.2728,159.2828,159.0735,159.2828,54302.0
2025-01-16 14:20:00,159.91,159.94,159.71,159.86,65429.0,159.3127,159.3425,159.1134,159.2628,65429.0
2025-01-16 14:30:00,159.82,159.84,159.73,159.76,69856.0,159.223,159.2429,159.1333,159.1632,69856.0
2025-01-16 14:40:00,159.74,159.82,159.48,159.82,89566.0,159.1433,159.223,158.8843,159.223,89566.0
2025-01-16 14:50:00,159.78,159.98,159.48,159.94,99836.0,159.1831,159.3824,158.8843,159.3425,99836.0
2025-01-16 15:00:00,159.94,160.0,159.65,159.75,81523.0,159.3425,159.4023,159.0536,159.1532,81523.0
2025-01-16 15:10:00,159.76,159.92,159.69,159.76,108302.0,159.1632,159.3226,159.0935,159.1632,108302.0
2025-01-16 15:20:00,159.76,159.91,159.49,159.81,129650.0,159.1632,159.3127,158.8942,159.213,129650.0
2025-01-16 15:30:00,159.81,159.98,159.69,159.69,188932.0,159.213,159.3824,159.0935,159.0935,188932.0
2025-01-16 15:40:00,159.7,160.01,159.53,159.56,463688.0,159.1034,159.4123,158.9341,158.964,463688.0
2025-01-16 15:50:00,159.52,159.97,159.34,159.58,494803.0,158.9241,159.3724,158.7448,158.9839,494803.0
2025-01-17 09:30:00,161.77,163.16,161.29,162.52,1288868.0,161.1657,162.5505,160.6875,161.9129,1288868.0
2025-01-17 09:40:00,162.53,162.69,161.95,162.43,194460.0,161.9229,162.0823,161.345,161.8232,194460.0
2025-01-17 09:50:00,162.43,162.59,161.97,162.27,231679.0,161.8232,161.9826,161.365,161.6638,231679.0
2025-01-17 10:00:00,162.21,162.44,161.58,162.03,242408.0,161.6041,161.8332,160.9764,161.4247,242408.0
2025-01-17 10:10:00,162.06,162.3,161.58,161.8,884300.0,161.4546,161.6937,160.9764,161.1956,884300.0
2025-01-17 10:20:00,161.82,162.05,161.5,161.88,89096.0,161.2155,161.4447,160.8967,161.2753,89096.0
2025-01-17 10:30:00,161.9,162.19,161.73,162.15,77295.0,161.2952,161.5841,161.1259,161.5443,77295.0
2025-01-17 10:40:00,162.18,162.39,161.78,162.2,84586.0,161.5742,161.7834,161.1757,161.5941,84586.0
2025-01-17 10:50:00,162.26,162.26,161.86,162.07,44962.0,161.6539,161.6539,161.2554,161.4646,44962.0
2025-01-17 11:00:00,162.0,162.23,161.77,161.93,703093.0,161.3948,161.624,161.1657,161.3251,703093.0
2025-01-17 11:10:00,161.99,162.14,161.89,162.13,76993.0,161.3849,161.5343,161.2853,161.5244,76993.0
2025-01-17 11:20:00,162.11,162.44,162.01,162.37,84523.0,161.5044,161.8332,161.4048,161.7635,84523.0
2025-01-17 11:30:00,162.38,162.44,162.0,162.39,76869.0,161.7734,161.8332,161.3948,161.7834,76869.0
2025-01-17 11:40:00,162.39,162.51,162.16,162.26,41576.0,161.7834,161.9029,161.5542,161.6539,41576.0
2025-01-17 11:50:00,162.24,162.25,161.98,162.06,43828.0,161.6339,161.6439,161.3749,161.4546,43828.0
2025-01-17 12:00:00,162.08,162.21,161.93,161.99,71743.0,161.4745,161.6041,161.3251,161.3849,71743.0
2025-01-17 12:10:00,162.04,162.21,161.94,162.2,46057.0,161.4347,161.6041,161.3351,161.5941,46057.0
2025-01-17 12:20:00,162.19,162.38,162.12,162.19,41032.0,161.5841,161.7734,161.5144,161.5841,41032.0
2025-01-17 12:30:00,162.18,162.35,162.08,162.28,68859.0,161.5742,161.7435,161.4745,161.6738,68859.0
2025-01-17 12:40:00,162.3,162.71,162.26,162.56,73144.0,161.6937,162.1022,161.6539,161.9528,73144.0
2025-01-17 12:50:00,162.54,162.56,162.09,162.11,85302.0,161.9328,161.9528,161.4845,161.5044,85302.0
2025-01-17 13:00:00,162.06,162.15,161.97,162.11,69272.0,161.4546,161.5443,161.365,161.5044,69272.0
2025-01-17 13:10:00,162.14,162.24,161.93,162.03,415845.0,161.5343,161.6339,161.3251,161.4247,415845.0
2025-01-17 13:20:00,162.0,162.06,161.86,161.95,137720.0,161.3948,161.4546,161.2554,161.345,137720.0
2025-01-17 13:30:00,161.96,162.05,161.65,161.96,81232.0,161.355,161.4447,161.0462,161.355,81232.0
2025-01-17 13:40:00,161.84,162.0,161.83,161.89,55123.0,161.2354,161.3948,161.2255,161.2853,55123.0
2025-01-17 13:50:00,161.94,161.94,161.61,161.67,55248.0,161.3351,161.3351,161.0063,161.0661,55248.0
2025-01-17 14:00:00,161.67,161.82,161.63,161.71,35020.0,161.0661,161.2155,161.0262,161.1059,35020.0
2025-01-17 14:10:00,161.69,161.88,161.56,161.59,39047.0,161.086,161.2753,160.9565,160.9864,39047.0
2025-01-17 14:20:00,161.59,161.78,161.46,161.52,61529.0,160.9864,161.1757,160.8569,160.9166,61529.0
2025-01-17 14:30:00,161.53,161.59,161.32,161.46,63628.0,160.9266,160.9864,160.7174,160.8569,63628.0
2025-01-17 14:40:00,161.46,161.5,161.21,161.37,40395.0,160.8569,160.8967,160.6078,160.7672,40395.0
2025-01-17 14:50:00,161.41,161.41,161.13,161.29,58447.0,160.807,160.807,160.5281,160.6875,58447.0
2025-01-17 15:00:00,161.29,161.29,160.86,161.17,122567.0,160.6875,160.6875,160.2591,160.5679,122567.0
2025-01-17 15:10:00,161.14,161.24,160.83,160.97,72555.0,160.5381,160.6377,160.2292,160.3687,72555.0
2025-01-17 15:20:00,160.93,161.1,160.89,161.04,63334.0,160.3288,160.4982,160.289,160.4384,63334.0
2025-01-17 15:30:00,161.04,161.24,161.0,161.0,88826.0,160.4384,160.6377,160.3986,160.3986,88826.0
2025-01-17 15:40:00,161.04,161.13,160.76,160.79,197613.0,160.4384,160.5281,160.1595,160.1894,197613.0
2025-01-17 15:50:00,160.76,161.19,160.54,161.01,482437.0,160.1595,160.5879,159.9403,160.4085,482437.0
2025-01-21 09:30:00,163.87,165.31,163.5,165.14,484738.0,163.2579,164.6925,162.8892,164.5231,484738.0
2025-01-21 09:40:00,165.11,165.11,164.0,164.84,272321.0,164.4932,164.4932,163.3874,164.2242,272321.0
2025-01-21 09:50:00,164.79,165.33,164.13,164.28,157339.0,164.1744,164.7124,163.5169,163.6663,157339.0
2025-01-21 10:00:00,164.45,164.45,163.45,163.59,165962.0,163.8357,163.8357,162.8394,162.9789,165962.0
2025-01-21 10:10:00,163.58,163.79,163.37,163.72,139426.0,162.9689,163.1782,162.7597,163.1084,139426.0
2025-01-21 10:20:00,163.73,163.8,163.56,163.57,177287.0,163.1184,163.1881,162.949,162.959,177287.0
2025-01-21 10:30:00,163.59,163.75,163.0,163.08,142003.0,162.9789,163.1383,162.3911,162.4708,142003.0
2025-01-21 10:40:00,163.08,163.24,162.75,162.98,74391.0,162.4708,162.6302,162.142,162.3712,74391.0
2025-01-21 10:50:00,162.98,163.47,162.98,163.31,135518.0,162.3712,162.8594,162.3712,162.7,135518.0
2025-01-21 11:00:00,163.29,163.6,163.09,163.32,132625.0,162.68,162.9889,162.4808,162.7099,132625.0
2025-01-21 11:10:00,163.3,163.38,162.96,163.01,92874.0,162.69,162.7697,162.3513,162.4011,92874.0
2025-01-21 11:20:00,163.05,163.25,162.95,163.04,77495.0,162.4409,162.6402,162.3413,162.431,77495.0
2025-01-21 11:30:00,162.99,163.2,162.88,162.95,54095.0,162.3811,162.5904,162.2716,162.3413,54095.0
2025-01-21 11:40:00,162.95,163.13,162.85,163.09,61133.0,162.3413,162.5206,162.2417,162.4808,61133.0
2025-01-21 11:50:00,163.09,163.61,163.06,163.5,108904.0,162.4808,162.9988,162.4509,162.8892,108904.0
2025-01-21 12:00:00,163.48,163.66,163.27,163.27,66164.0,162.8693,163.0486,162.6601,162.6601,66164.0
2025-01-21 12:10:00,163.29,163.35,163.21,163.25,62702.0,162.68,162.7398,162.6003,162.6402,62702.0
2025-01-21 12:20:00,163.28,163.99,163.25,163.96,70493.0,162.6701,163.3774,162.6402,163.3475,70493.0
2025-01-21 12:30:00,163.97,164.23,163.86,163.87,110106.0,163.3575,163.6165,163.2479,163.2579,110106.0
2025-01-21 12:40:00,163.92,168.97,163.88,168.83,2396143.0,163.3077,168.3388,163.2678,168.1993,2396143.0
2025-01-21 12:50:00,168.77,170.95,168.0,170.31,3093498.0,168.1396,170.3114,167.3724,169.6738,3093498.0
2025-01-21 13:00:00,170.39,170.69,169.06,170.2,1455435.0,169.7535,170.0524,168.4285,169.5642,1455435.0
2025-01-21 13:10:00,170.2,171.88,170.05,170.75,1300873.0,169.5642,171.2379,169.4148,170.1122,1300873.0
2025-01-21 13:20:00,170.84,171.3,169.82,170.74,995470.0,170.2018,170.6601,169.1856,170.1022,995470.0
2025-01-21 13:30:00,170.88,171.16,170.05,170.62,569049.0,170.2417,170.5206,169.4148,169.9826,569049.0
2025-01-21 13:40:00,170.62,171.38,170.22,171.15,512970.0,169.9826,170.7398,169.5841,170.5107,512970.0
2025-01-21 13:50:00,171.15,171.79,171.06,171.63,338500.0,170.5107,171.1483,170.421,170.9889,338500.0
2025-01-21 14:00:00,171.67,171.82,170.68,171.36,401190.0,171.0287,171.1782,170.0424,170.7199,401190.0
2025-01-21 14:10:00,171.36,171.47,169.71,170.02,598881.0,170.7199,170.8295,169.076,169.3849,598881.0
2025-01-21 14:20:00,170.02,170.95,169.86,170.83,343854.0,169.3849,170.3114,169.2255,170.1919,343854.0
2025-01-21 14:30:00,170.77,171.36,170.2,171.14,385546.0,170.1321,170.7199,169.5642,170.5007,385546.0
2025-01-21 14:40:00,171.18,171.63,171.07,171.55,210582.0,170.5406,170.9889,170.431,170.9092,210582.0
2025-01-21 14:50:00,171.59,172.44,171.1,172.4,418332.0,170.949,171.7958,170.4609,171.756,418332.0
2025-01-21 15:00:00,172.38,172.97,172.01,172.71,615283.0,171.7361,172.3239,171.3675,172.0648,615283.0
2025-01-21 15:10:00,172.74,172.91,172.05,172.41,640253.0,172.0947,172.2641,171.4073,171.766,640253.0
2025-01-21 15:20:00,172.41,172.75,172.11,172.15,423771.0,171.766,172.1047,171.4671,171.5069,423771.0
2025-01-21 15:30:00,172.2,173.08,172.16,172.59,522378.0,171.5567,172.4335,171.5169,171.9453,522378.0
2025-01-21 15:40:00,172.57,173.36,171.8,173.17,584508.0,171.9254,172.7124,171.1582,172.5231,584508.0
2025-01-21 15:50:00,173.14,173.37,172.44,172.64,1716434.0,172.4932,172.7224,171.7958,171.9951,1716434.0
2025-01-22 09:30:00,191.73,191.99,182.02,183.88,6370354.0,191.0138,191.2728,181.3401,183.1931,6370354.0
2025-01-22 09:40:00,183.95,184.47,180.57,183.45,2998355.0,183.2629,183.7809,179.8955,182.7647,2998355.0
2025-01-22 09:50:00,183.32,184.8,182.82,183.99,1764443.0,182.6352,184.1097,182.1371,183.3027,1764443.0
2025-01-22 10:00:00,184.08,184.39,181.23,182.61,1351799.0,183.3924,183.7012,180.553,181.9279,1351799.0
2025-01-22 10:10:00,182.62,184.09,182.4,182.59,931166.0,181.9378,183.4023,181.7186,181.9079,931166.0
2025-01-22 10:20:00,182.66,184.55,182.61,184.47,804520.0,181.9777,183.8606,181.9279,183.7809,804520.0
2025-01-22 10:30:00,184.49,185.35,183.8,183.96,1277096.0,183.8008,184.6576,183.1134,183.2728,1277096.0
2025-01-22 10:40:00,183.87,185.15,183.64,184.49,610111.0,183.1831,184.4584,182.954,183.8008,610111.0
2025-01-22 10:50:00,184.46,185.45,183.84,184.85,816696.0,183.7709,184.7572,183.1533,184.1595,816696.0
2025-01-22 11:00:00,184.87,184.93,183.01,184.18,638745.0,184.1794,184.2392,182.3264,183.492,638745.0
2025-01-22 11:10:00,184.19,185.27,183.85,184.18,616806.0,183.502,184.5779,183.1632,183.492,616806.0
2025-01-22 11:20:00,184.18,184.24,182.89,183.01,646666.0,183.492,183.5518,182.2068,182.3264,646666.0
2025-01-22 11:30:00,182.99,183.2,182.61,183.08,506216.0,182.3064,182.5157,181.9279,182.3961,506216.0
2025-01-22 11:40:00,183.15,184.13,182.98,183.76,480757.0,182.4658,183.4422,182.2965,183.0736,480757.0
2025-01-22 11:50:00,183.75,184.27,183.54,184.09,374858.0,183.0636,183.5817,182.8544,183.4023,374858.0
2025-01-22 12:00:00,184.12,185.03,184.06,185.0,443097.0,183.4322,184.3388,183.3724,184.3089,443097.0
2025-01-22 12:10:00,185.0,185.26,184.61,185.0,522935.0,184.3089,184.568,183.9204,184.3089,522935.0
2025-01-22 12:20:00,185.03,185.34,184.69,185.0,377807.0,184.3388,184.6477,184.0001,184.3089,377807.0
2025-01-22 12:30:00,184.96,185.26,184.81,185.0,274121.0,184.2691,184.568,184.1196,184.3089,274121.0
2025-01-22 12:40:00,185.0,185.18,184.76,184.96,294602.0,184.3089,184.4883,184.0698,184.2691,294602.0
2025-01-22 12:50:00,184.96,185.48,184.85,184.99,451612.0,184.2691,184.7871,184.1595,184.299,451612.0
2025-01-22 13:00:00,184.99,185.1,184.4,184.99,388237.0,184.299,184.4086,183.7112,184.299,388237.0
2025-01-22 13:10:00,185.02,185.56,184.95,185.23,486847.0,184.3289,184.8668,184.2591,184.5381,486847.0
2025-01-22 13:20:00,185.25,186.25,185.23,186.14,505003.0,184.558,185.5543,184.5381,185.4447,505003.0
2025-01-22 13:30:00,186.1,186.17,185.22,185.52,379177.0,185.4048,185.4746,184.5281,184.827,379177.0
2025-01-22 13:40:00,185.52,185.83,185.04,185.09,324036.0,184.827,185.1358,184.3488,184.3986,324036.0
2025-01-22 13:50:00,185.09,185.19,184.7,185.03,297561.0,184.3986,184.4982,184.01,184.3388,297561.0
2025-01-22 14:00:00,185.03,185.34,184.4,184.93,329483.0,184.3388,184.6477,183.7112,184.2392,329483.0
2025-01-22 14:10:00,184.98,185.75,184.93,185.65,389977.0,184.289,185.0561,184.2392,184.9565,389977.0
2025-01-22 14:20:00,185.65,185.93,185.58,185.62,341830.0,184.9565,185.2355,184.8868,184.9266,341830.0
2025-01-22 14:30:00,185.62,185.7,185.26,185.59,331424.0,184.9266,185.0063,184.568,184.8967,331424.0
2025-01-22 14:40:00,185.61,185.92,185.45,185.8,450346.0,184.9166,185.2255,184.7572,185.1059,450346.0
2025-01-22 14:50:00,185.84,185.9,185.17,185.31,301206.0,185.1458,185.2056,184.4783,184.6178,301206.0
2025-01-22 15:00:00,185.33,185.44,184.73,185.0,360908.0,184.6377,184.7473,184.0399,184.3089,360908.0
2025-01-22 15:10:00,184.97,185.06,184.47,184.47,288152.0,184.279,184.3687,183.7809,183.7809,288152.0
2025-01-22 15:20:00,184.48,185.12,184.47,185.05,353462.0,183.7909,184.4285,183.7809,184.3587,353462.0
2025-01-22 15:30:00,185.08,185.08,183.7,183.78,451739.0,184.3886,184.3886,183.0138,183.0935,451739.0
2025-01-22 15:40:00,183.78,184.58,183.67,184.45,501577.0,183.0935,183.8905,182.9839,183.761,501577.0
2025-01-22 15:50:00,184.37,184.5,183.6,184.18,1557115.0,183.6813,183.8108,182.9142,183.492,1557115.0
2025-01-23 09:30:00,181.64,185.4,181.5,183.84,1147444.0,180.9615,184.7074,180.822,183.1533,1147444.0
2025-01-23 09:40:00,183.89,185.8,183.81,185.57,586131.0,183.2031,185.1059,183.1234,184.8768,586131.0
2025-01-23 09:50:00,185.5,186.44,184.95,186.43,750476.0,184.8071,185.7435,184.2591,185.7336,750476.0
2025-01-23 10:00:00,186.44,186.49,185.05,185.34,516418.0,185.7435,185.7934,184.3587,184.6477,516418.0
2025-01-23 10:10:00,185.31,185.91,184.38,184.55,376572.0,184.6178,185.2155,183.6912,183.8606,376572.0
2025-01-23 10:20:00,184.55,185.56,184.4,185.41,352943.0,183.8606,184.8668,183.7112,184.7174,352943.0
2025-01-23 10:30:00,185.41,185.55,184.8,185.46,339448.0,184.7174,184.8569,184.1097,184.7672,339448.0
2025-01-23 10:40:00,185.34,185.39,184.44,184.84,288973.0,184.6477,184.6975,183.751,184.1495,288973.0
2025-01-23 10:50:00,184.84,185.03,184.58,184.96,173049.0,184.1495,184.3388,183.8905,184.2691,173049.0
2025-01-23 11:00:00,184.93,185.09,183.75,184.17,261772.0,184.2392,184.3986,183.0636,183.482,261772.0
2025-01-23 11:10:00,184.14,184.64,183.87,184.54,216179.0,183.4521,183.9503,183.1831,183.8506,216179.0
2025-01-23 11:20:00,184.53,185.04,184.53,184.78,222314.0,183.8407,184.3488,183.8407,184.0897,222314.0
2025-01-23 11:30:00,184.77,184.8,183.8,183.86,214713.0,184.0798,184.1097,183.1134,183.1732,214713.0
2025-01-23 11:40:00,183.9,184.97,183.84,184.94,157017.0,183.213,184.279,183.1533,184.2492,157017.0
2025-01-23 11:50:00,184.95,185.06,184.3,184.76,189616.0,184.2591,184.3687,183.6115,184.0698,189616.0
2025-01-23 12:00:00,184.76,185.03,184.5,184.78,124268.0,184.0698,184.3388,183.8108,184.0897,124268.0
2025-01-23 12:10:00,184.71,184.76,184.08,184.11,131534.0,184.02,184.0698,183.3924,183.4223,131534.0
2025-01-23 12:20:00,184.13,184.77,184.01,184.77,199676.0,183.4422,184.0798,183.3226,184.0798,199676.0
2025-01-23 12:30:00,184.74,184.93,184.42,184.46,144128.0,184.0499,184.2392,183.7311,183.7709,144128.0
2025-01-23 12:40:00,184.46,185.15,184.31,184.95,181357.0,183.7709,184.4584,183.6215,184.2591,181357.0
2025-01-23 12:50:00,184.95,185.04,184.59,184.77,98123.0,184.2591,184.3488,183.9005,184.0798,98123.0
2025-01-23 13:00:00,184.8,185.06,184.66,185.01,116731.0,184.1097,184.3687,183.9702,184.3189,116731.0
2025-01-23 13:10:00,185.0,185.17,184.5,184.79,224617.0,184.3089,184.4783,183.8108,184.0997,224617.0
2025-01-23 13:20:00,184.81,185.02,184.8,184.98,70646.0,184.1196,184.3289,184.1097,184.289,70646.0
2025-01-23 13:30:00,185.0,185.3,184.94,185.06,176848.0,184.3089,184.6078,184.2492,184.3687,176848.0
2025-01-23 13:40:00,185.06,185.09,184.77,184.98,103575.0,184.3687,184.3986,184.0798,184.289,103575.0
2025-01-23 13:50:00,184.98,185.13,184.55,184.76,194011.0,184.289,184.4384,183.8606,184.0698,194011.0
2025-01-23 14:00:00,184.74,185.09,184.65,184.93,109340.0,184.0499,184.3986,183.9602,184.2392,109340.0
2025-01-23 14:10:00,184.93,185.24,184.8,184.89,202631.0,184.2392,184.548,184.1097,184.1993,202631.0
2025-01-23 14:20:00,184.86,185.05,184.72,184.93,112224.0,184.1695,184.3587,184.03,184.2392,112224.0
2025-01-23 14:30:00,184.89,186.18,184.87,186.13,269866.0,184.1993,185.4845,184.1794,185.4347,269866.0
2025-01-23 14:40:00,186.07,186.39,185.5,185.66,276424.0,185.3749,185.6937,184.8071,184.9665,276424.0
2025-01-23 14:50:00,185.62,185.79,185.32,185.38,155235.0,184.9266,185.096,184.6277,184.6875,155235.0
2025-01-23 15:00:00,185.39,185.71,185.37,185.67,166413.0,184.6975,185.0163,184.6775,184.9764,166413.0
2025-01-23 15:10:00,185.68,185.78,185.44,185.49,235524.0,184.9864,185.086,184.7473,184.7971,235524.0
2025-01-23 15:20:00,185.48,185.94,185.3,185.38,246687.0,184.7871,185.2454,184.6078,184.6875,246687.0
2025-01-23 15:30:00,185.38,185.49,184.81,184.86,354454.0,184.6875,184.7971,184.1196,184.1695,354454.0
2025-01-23 15:40:00,184.86,185.2,184.37,185.11,265832.0,184.1695,184.5082,183.6813,184.4185,265832.0
2025-01-23 15:50:00,185.12,186.57,185.08,186.43,1235466.0,184.4285,185.8731,184.3886,185.7336,1235466.0
2025-01-24 09:30:00,188.64,189.1,185.65,186.01,727695.0,187.9353,188.3936,184.9565,185.3152,727695.0
2025-01-24 09:40:00,186.04,186.33,184.31,185.18,496207.0,185.345,185.634,183.6215,184.4883,496207.0
2025-01-24 09:50:00,185.2,185.3,184.4,184.84,346440.0,184.5082,184.6078,183.7112,184.1495,346440.0
2025-01-24 10:00:00,184.95,185.19,183.43,184.11,431709.0,184.2591,184.4982,182.7448,183.4223,431709.0
2025-01-24 10:10:00,184.11,185.2,183.92,184.98,336988.0,183.4223,184.5082,183.233,184.289,336988.0
2025-01-24 10:20:00,185.02,185.16,184.37,184.58,240804.0,184.3289,184.4683,183.6813,183.8905,240804.0
2025-01-24 10:30:00,184.73,185.24,184.62,184.81,275524.0,184.0399,184.548,183.9303,184.1196,275524.0
2025-01-24 10:40:00,184.87,185.23,184.62,185.23,145984.0,184.1794,184.5381,183.9303,184.5381,145984.0
2025-01-24 10:50:00,185.22,185.28,184.67,184.92,172336.0,184.5281,184.5879,183.9802,184.2292,172336.0
2025-01-24 11:00:00,184.89,185.32,184.7,184.98,170461.0,184.1993,184.6277,184.01,184.289,170461.0
2025-01-24 11:10:00,184.93,184.93,184.01,184.78,230759.0,184.2392,184.2392,183.3226,184.0897,230759.0
2025-01-24 11:20:00,184.76,185.07,184.22,184.81,239245.0,184.0698,184.3787,183.5318,184.1196,239245.0
2025-01-24 11:30:00,184.81,184.91,184.58,184.75,96816.0,184.1196,184.2193,183.8905,184.0599,96816.0
2025-01-24 11:40:00,184.81,184.87,184.41,184.55,96638.0,184.1196,184.1794,183.7211,183.8606,96638.0
2025-01-24 11:50:00,184.54,184.66,184.08,184.23,133289.0,183.8506,183.9702,183.3924,183.5418,133289.0
2025-01-24 12:00:00,184.21,184.65,184.19,184.63,70401.0,183.5219,183.9602,183.502,183.9403,70401.0
2025-01-24 12:10:00,184.62,184.93,184.42,184.9,74217.0,183.9303,184.2392,183.7311,184.2093,74217.0
2025-01-24 12:20:00,184.9,184.92,184.62,184.76,56774.0,184.2093,184.2292,183.9303,184.0698,56774.0
2025-01-24 12:30:00,184.69,184.77,184.35,184.46,77390.0,184.0001,184.0798,183.6614,183.7709,77390.0
2025-01-24 12:40:00,184.49,184.5,184.24,184.31,73759.0,183.8008,183.8108,183.5518,183.6215,73759.0
2025-01-24 12:50:00,184.32,184.43,184.15,184.38,74067.0,183.6315,183.7411,183.4621,183.6912,74067.0
2025-01-24 13:00:00,184.37,184.43,184.1,184.37,159562.0,183.6813,183.7411,183.4123,183.6813,159562.0
2025-01-24 13:10:00,184.37,184.64,184.16,184.31,153925.0,183.6813,183.9503,183.4721,183.6215,153925.0
2025-01-24 13:20:00,184.24,184.26,183.55,183.63,179101.0,183.5518,183.5717,182.8643,182.944,179101.0
2025-01-24 13:30:00,183.63,183.69,182.75,183.14,151850.0,182.944,183.0038,182.0673,182.4559,151850.0
2025-01-24 13:40:00,183.06,183.28,182.7,183.22,192647.0,182.3762,182.5954,182.0175,182.5356,192647.0
2025-01-24 13:50:00,183.17,183.17,182.6,182.61,216878.0,182.4858,182.4858,181.9179,181.9279,216878.0
2025-01-24 14:00:00,182.6,182.74,182.05,182.38,132800.0,181.9179,182.0574,181.3699,181.6987,132800.0
2025-01-24 14:10:00,182.43,182.56,182.12,182.23,185720.0,181.7485,181.878,181.4397,181.5493,185720.0
2025-01-24 14:20:00,182.27,182.37,181.89,182.05,130249.0,181.5891,181.6888,181.2105,181.3699,130249.0
2025-01-24 14:30:00,182.02,182.22,181.88,181.99,120683.0,181.3401,181.5393,181.2006,181.3102,120683.0
2025-01-24 14:40:00,181.99,182.2,181.87,182.17,97212.0,181.3102,181.5194,181.1906,181.4895,97212.0
2025-01-24 14:50:00,182.18,182.33,182.0,182.09,93435.0,181.4995,181.6489,181.3201,181.4098,93435.0
2025-01-24 15:00:00,182.11,182.71,182.11,182.34,163944.0,181.4297,182.0275,181.4297,181.6589,163944.0
2025-01-24 15:10:00,182.33,182.66,182.13,182.61,128318.0,181.6489,181.9777,181.4496,181.9279,128318.0
2025-01-24 15:20:00,182.61,183.35,182.61,183.35,222327.0,181.9279,182.6651,181.9279,182.6651,222327.0
2025-01-24 15:30:00,183.36,183.46,182.78,183.09,189979.0,182.6751,182.7747,182.0972,182.4061,189979.0
2025-01-24 15:40:00,183.08,183.45,183.08,183.23,182088.0,182.3961,182.7647,182.3961,182.5455,182088.0
2025-01-24 15:50:00,183.23,183.88,183.02,183.71,654126.0,182.5455,183.1931,182.3363,183.0237,654126.0
2025-01-27 09:30:00,168.9,172.52,166.13,167.9,2732331.0,168.2691,171.8755,165.5094,167.2728,2732331.0
2025-01-27 09:40:00,167.94,170.47,166.5,169.9,1196754.0,167.3127,169.8332,165.878,169.2653,1196754.0
2025-01-27 09:50:00,169.85,170.63,169.32,170.27,606599.0,169.2155,169.9926,168.6875,169.634,606599.0
2025-01-27 10:00:00,170.28,170.49,167.99,168.3,708630.0,169.6439,169.8531,167.3625,167.6713,708630.0
2025-01-27 10:10:00,168.29,169.63,167.16,167.52,561819.0,167.6613,168.9963,166.5356,166.8942,561819.0
2025-01-27 10:20:00,167.52,169.0,167.36,168.31,609925.0,166.8942,168.3687,166.7348,167.6813,609925.0
2025-01-27 10:30:00,168.34,168.72,167.6,168.72,556436.0,167.7112,168.0897,166.9739,168.0897,556436.0
2025-01-27 10:40:00,168.6,169.4,168.6,168.73,475355.0,167.9702,168.7672,167.9702,168.0997,475355.0
2025-01-27 10:50:00,168.71,169.1,167.47,167.77,486012.0,168.0798,168.4683,166.8444,167.1433,486012.0
2025-01-27 11:00:00,167.7,167.8,166.03,166.22,565303.0,167.0736,167.1732,165.4098,165.5991,565303.0
2025-01-27 11:10:00,166.23,166.31,165.34,165.39,481439.0,165.609,165.6887,164.7224,164.7722,481439.0
2025-01-27 11:20:00,165.45,165.51,164.56,164.88,540304.0,164.832,164.8917,163.9453,164.2641,540304.0
2025-01-27 11:30:00,164.84,164.84,163.5,163.5,539478.0,164.2242,164.2242,162.8892,162.8892,539478.0
2025-01-27 11:40:00,163.5,163.92,162.25,163.48,753672.0,162.8892,163.3077,161.6439,162.8693,753672.0
2025-01-27 11:50:00,163.47,163.48,162.51,163.05,477670.0,162.8594,162.8693,161.9029,162.4409,477670.0
2025-01-27 12:00:00,163.05,163.57,162.0,162.02,404805.0,162.4409,162.959,161.3948,161.4148,404805.0
2025-01-27 12:10:00,162.02,162.66,161.32,161.49,468112.0,161.4148,162.0524,160.7174,160.8868,468112.0
2025-01-27 12:20:00,161.49,161.76,160.37,160.81,529115.0,160.8868,161.1557,159.7709,160.2093,529115.0
2025-01-27 12:30:00,160.82,161.16,160.31,160.43,448748.0,160.2193,160.558,159.7112,159.8307,448748.0
2025-01-27 12:40:00,160.46,160.74,159.64,160.06,650996.0,159.8606,160.1396,159.0437,159.4621,650996.0
2025-01-27 12:50:00,160.05,160.08,158.3,158.39,647329.0,159.4521,159.482,157.7087,157.7983,647329.0
2025-01-27 13:00:00,158.35,158.71,157.07,157.13,874067.0,157.7585,158.1171,156.4833,156.543,874067.0
2025-01-27 13:10:00,157.11,157.73,156.68,157.17,734156.0,156.5231,157.1408,156.0947,156.5829,734156.0
2025-01-27 13:20:00,157.17,157.17,155.78,155.98,592555.0,156.5829,156.5829,155.1981,155.3973,592555.0
2025-01-27 13:30:00,155.98,158.22,155.62,157.12,799465.0,155.3973,157.629,155.0387,156.5331,799465.0
2025-01-27 13:40:00,157.16,157.26,155.08,155.87,676285.0,156.5729,156.6726,154.5007,155.2877,676285.0
2025-01-27 13:50:00,155.87,156.87,155.41,156.79,622529.0,155.2877,156.284,154.8295,156.2043,622529.0
2025-01-27 14:00:00,156.78,157.45,156.05,157.2,617979.0,156.1943,156.8618,155.4671,156.6128,617979.0
2025-01-27 14:10:00,157.2,157.73,156.79,157.39,541987.0,156.6128,157.1408,156.2043,156.8021,541987.0
2025-01-27 14:20:00,157.37,157.75,156.83,157.63,454067.0,156.7821,157.1607,156.2442,157.0412,454067.0
2025-01-27 14:30:00,157.64,157.68,154.16,154.37,1087882.0,157.0511,157.091,153.5841,153.7933,1087882.0
2025-01-27 14:40:00,154.37,155.33,152.88,152.97,684395.0,153.7933,154.7498,152.3089,152.3986,684395.0
2025-01-27 14:50:00,153.0,153.78,152.66,153.49,768543.0,152.4285,153.2056,152.0897,152.9166,768543.0
2025-01-27 15:00:00,153.4,155.33,153.34,154.13,817714.0,152.827,154.7498,152.7672,153.5542,817714.0
2025-01-27 15:10:00,154.09,155.62,153.92,155.12,852743.0,153.5144,155.0387,153.345,154.5405,852743.0
2025-01-27 15:20:00,155.13,155.78,153.54,155.49,747580.0,154.5505,155.1981,152.9664,154.9092,747580.0
2025-01-27 15:30:00,155.47,156.3,155.14,155.64,622482.0,154.8892,155.7161,154.5605,155.0586,622482.0
2025-01-27 15:40:00,155.65,157.53,155.4,156.66,869303.0,155.0686,156.9415,154.8195,156.0748,869303.0
2025-01-27 15:50:00,156.66,158.46,156.6,158.28,2166601.0,156.0748,157.8681,156.015,157.6887,2166601.0
2025-01-28 09:30:00,162.99,163.09,157.5,157.5,1705623.0,162.3811,162.4808,156.9117,156.9117,1705623.0
2025-01-28 09:40:00,157.5,158.85,156.75,158.73,910109.0,156.9117,158.2566,156.1645,158.1371,910109.0
2025-01-28 09:50:00,158.71,161.23,158.45,160.92,804992.0,158.1171,160.6277,157.8581,160.3189,804992.0
2025-01-28 10:00:00,160.91,161.75,160.37,161.21,665935.0,160.3089,161.1458,159.7709,160.6078,665935.0
2025-01-28 10:10:00,161.21,161.82,160.97,161.47,435163.0,160.6078,161.2155,160.3687,160.8668,435163.0
2025-01-28 10:20:00,161.46,162.66,161.35,162.39,402266.0,160.8569,162.0524,160.7473,161.7834,402266.0
2025-01-28 10:30:00,162.37,162.92,160.26,161.64,560587.0,161.7635,162.3114,159.6613,161.0362,560587.0
2025-01-28 10:40:00,161.62,163.01,161.61,162.28,405718.0,161.0163,162.4011,161.0063,161.6738,405718.0
2025-01-28 10:50:00,162.29,162.29,161.63,162.13,385863.0,161.6838,161.6838,161.0262,161.5244,385863.0
2025-01-28 11:00:00,162.13,162.38,162.0,162.2,257485.0,161.5244,161.7734,161.3948,161.5941,257485.0
2025-01-28 11:10:00,162.2,162.83,161.86,162.57,244574.0,161.5941,162.2217,161.2554,161.9627,244574.0
2025-01-28 11:20:00,162.62,163.38,162.25,162.51,358310.0,162.0125,162.7697,161.6439,161.9029,358310.0
2025-01-28 11:30:00,162.51,163.14,162.32,163.12,222566.0,161.9029,162.5306,161.7136,162.5107,222566.0
2025-01-28 11:40:00,163.12,163.22,162.5,163.03,211016.0,162.5107,162.6103,161.893,162.421,211016.0
2025-01-28 11:50:00,163.04,163.16,162.6,162.83,162915.0,162.431,162.5505,161.9926,162.2217,162915.0
2025-01-28 12:00:00,162.8,163.78,162.74,163.3,309054.0,162.1919,163.1682,162.1321,162.69,309054.0
2025-01-28 12:10:00,163.3,163.72,163.13,163.16,189512.0,162.69,163.1084,162.5206,162.5505,189512.0
2025-01-28 12:20:00,163.16,163.32,162.75,162.93,285616.0,162.5505,162.7099,162.142,162.3214,285616.0
2025-01-28 12:30:00,162.93,163.6,162.83,163.57,182073.0,162.3214,162.9889,162.2217,162.959,182073.0
2025-01-28 12:40:00,163.59,163.8,162.94,162.96,237828.0,162.9789,163.1881,162.3313,162.3513,237828.0
2025-01-28 12:50:00,162.94,163.45,162.9,163.15,175805.0,162.3313,162.8394,162.2915,162.5405,175805.0
2025-01-28 13:00:00,163.15,163.27,162.82,163.17,217663.0,162.5405,162.6601,162.2118,162.5605,217663.0
2025-01-28 13:10:00,163.18,163.91,163.1,163.84,226418.0,162.5704,163.2977,162.4907,163.228,226418.0
2025-01-28 13:20:00,163.82,164.2,163.71,164.18,197007.0,163.208,163.5866,163.0985,163.5667,197007.0
2025-01-28 13:30:00,164.19,164.37,164.1,164.16,187863.0,163.5767,163.756,163.487,163.5468,187863.0
2025-01-28 13:40:00,164.17,164.41,163.87,164.41,251180.0,163.5567,163.7958,163.2579,163.7958,251180.0
2025-01-28 13:50:00,164.41,164.67,164.28,164.47,192043.0,163.7958,164.0549,163.6663,163.8556,192043.0
2025-01-28 14:00:00,164.46,164.7,164.39,164.59,241176.0,163.8457,164.0848,163.7759,163.9752,241176.0
2025-01-28 14:10:00,164.59,164.98,164.3,164.92,204420.0,163.9752,164.3637,163.6863,164.3039,204420.0
2025-01-28 14:20:00,164.93,165.4,164.82,165.37,323297.0,164.3139,164.7821,164.2043,164.7523,323297.0
2025-01-28 14:30:00,165.37,165.6,165.33,165.52,213576.0,164.7523,164.9814,164.7124,164.9017,213576.0
2025-01-28 14:40:00,165.52,165.81,165.49,165.7,203188.0,164.9017,165.1906,164.8718,165.081,203188.0
2025-01-28 14:50:00,165.68,165.83,165.48,165.49,174963.0,165.0611,165.2105,164.8618,164.8718,174963.0
2025-01-28 15:00:00,165.49,165.49,164.46,164.53,371326.0,164.8718,164.8718,163.8457,163.9154,371326.0
2025-01-28 15:10:00,164.53,164.62,164.15,164.25,245457.0,163.9154,164.0051,163.5368,163.6364,245457.0
2025-01-28 15:20:00,164.27,164.65,164.02,164.19,233954.0,163.6564,164.0349,163.4073,163.5767,233954.0
2025-01-28 15:30:00,164.16,164.45,164.13,164.43,289619.0,163.5468,163.8357,163.5169,163.8158,289619.0
2025-01-28 15:40:00,164.42,164.77,163.94,163.99,427247.0,163.8058,164.1545,163.3276,163.3774,427247.0
2025-01-28 15:50:00,164.0,164.19,163.73,163.99,881068.0,163.3874,163.5767,163.1184,163.3774,881068.0
2025-01-29 09:30:00,164.03,164.03,161.07,161.43,544687.0,163.4173,163.4173,160.4683,160.827,544687.0
2025-01-29 09:40:00,161.58,161.88,160.28,160.71,346234.0,160.9764,161.2753,159.6813,160.1097,346234.0
2025-01-29 09:50:00,160.7,160.94,160.01,160.44,279293.0,160.0997,160.3388,159.4123,159.8407,279293.0
2025-01-29 10:00:00,160.44,162.37,160.25,161.97,313416.0,159.8407,161.7635,159.6514,161.365,313416.0
2025-01-29 10:10:00,161.95,162.05,161.26,161.64,162288.0,161.345,161.4447,160.6576,161.0362,162288.0
2025-01-29 10:20:00,161.51,162.25,160.72,160.94,186344.0,160.9067,161.6439,160.1196,160.3388,186344.0
2025-01-29 10:30:00,160.94,161.23,160.63,160.94,129672.0,160.3388,160.6277,160.03,160.3388,129672.0
2025-01-29 10:40:00,160.94,161.45,160.2,160.8,176627.0,160.3388,160.8469,159.6016,160.1993,176627.0
2025-01-29 10:50:00,160.83,161.55,160.83,161.26,112955.0,160.2292,160.9465,160.2292,160.6576,112955.0
2025-01-29 11:00:00,161.05,161.4,160.93,161.2,94005.0,160.4484,160.7971,160.3288,160.5978,94005.0
2025-01-29 11:10:00,161.2,161.7,161.2,161.42,81433.0,160.5978,161.096,160.5978,160.817,81433.0
2025-01-29 11:20:00,161.41,161.47,161.17,161.25,64074.0,160.807,160.8668,160.5679,160.6476,64074.0
2025-01-29 11:30:00,161.21,161.65,161.11,161.45,56171.0,160.6078,161.0462,160.5082,160.8469,56171.0
2025-01-29 11:40:00,161.46,162.0,161.37,161.81,90310.0,160.8569,161.3948,160.7672,161.2056,90310.0
2025-01-29 11:50:00,161.81,161.86,160.89,160.97,109254.0,161.2056,161.2554,160.289,160.3687,109254.0
2025-01-29 12:00:00,160.95,161.7,160.91,161.43,76326.0,160.3488,161.096,160.3089,160.827,76326.0
2025-01-29 12:10:00,161.41,161.84,161.31,161.79,63185.0,160.807,161.2354,160.7074,161.1856,63185.0
2025-01-29 12:20:00,161.76,161.92,161.3,161.45,79243.0,161.1557,161.3151,160.6975,160.8469,79243.0
2025-01-29 12:30:00,161.48,161.66,161.28,161.45,94995.0,160.8768,161.0561,160.6775,160.8469,94995.0
2025-01-29 12:40:00,161.45,161.51,161.2,161.27,74005.0,160.8469,160.9067,160.5978,160.6676,74005.0
2025-01-29 12:50:00,161.27,161.34,161.07,161.17,109017.0,160.6676,160.7373,160.4683,160.5679,109017.0
2025-01-29 13:00:00,161.24,161.44,160.17,161.02,157658.0,160.6377,160.8369,159.5717,160.4185,157658.0
2025-01-29 13:10:00,161.02,161.17,160.78,161.06,67673.0,160.4185,160.5679,160.1794,160.4584,67673.0
2025-01-29 13:20:00,161.06,161.16,160.74,161.09,79163.0,160.4584,160.558,160.1396,160.4882,79163.0
2025-01-29 13:30:00,161.16,161.17,160.86,161.0,57835.0,160.558,160.5679,160.2591,160.3986,57835.0
2025-01-29 13:40:00,160.96,161.54,160.95,161.41,54160.0,160.3587,160.9366,160.3488,160.807,54160.0
2025-01-29 13:50:00,161.41,161.55,161.11,161.12,55612.0,160.807,160.9465,160.5082,160.5181,55612.0
2025-01-29 14:00:00,161.07,161.11,160.56,160.87,93626.0,160.4683,160.5082,159.9602,160.2691,93626.0
2025-01-29 14:10:00,160.87,160.9,160.41,160.79,145549.0,160.2691,160.299,159.8108,160.1894,145549.0
2025-01-29 14:20:00,160.8,160.97,160.61,160.61,102124.0,160.1993,160.3687,160.01,160.01,102124.0
2025-01-29 14:30:00,160.58,161.55,160.55,161.48,125063.0,159.9801,160.9465,159.9503,160.8768,125063.0
2025-01-29 14:40:00,161.5,162.14,161.37,161.71,161258.0,160.8967,161.5343,160.7672,161.1059,161258.0
2025-01-29 14:50:00,161.8,162.05,161.55,161.68,80755.0,161.1956,161.4447,160.9465,161.076,80755.0
2025-01-29 15:00:00,161.73,162.08,161.57,161.93,89067.0,161.1259,161.4745,160.9665,161.3251,89067.0
2025-01-29 15:10:00,161.92,162.11,161.61,161.91,88097.0,161.3151,161.5044,161.0063,161.3052,88097.0
2025-01-29 15:20:00,161.92,163.03,161.92,162.74,148177.0,161.3151,162.421,161.3151,162.1321,148177.0
2025-01-29 15:30:00,162.75,163.04,162.26,162.29,133475.0,162.142,162.431,161.6539,161.6838,133475.0
2025-01-29 15:40:00,162.28,162.46,162.1,162.35,161887.0,161.6738,161.8531,161.4945,161.7435,161887.0
2025-01-29 15:50:00,162.29,162.74,162.0,162.04,452387.0,161.6838,162.1321,161.3948,161.4347,452387.0
2025-01-30 09:30:00,164.78,166.3,164.1,166.22,587042.0,164.1645,165.6788,163.487,165.5991,587042.0
2025-01-30 09:40:00,166.28,168.77,165.81,168.1,729535.0,165.6589,168.1396,165.1906,167.4721,729535.0
2025-01-30 09:50:00,168.1,168.99,167.76,168.25,415696.0,167.4721,168.3587,167.1333,167.6215,415696.0
2025-01-30 10:00:00,168.25,169.5,167.5,169.0,540463.0,167.6215,168.8668,166.8743,168.3687,540463.0
2025-01-30 10:10:00,169.0,170.69,168.88,170.27,616207.0,168.3687,170.0524,168.2491,169.634,616207.0
2025-01-30 10:20:00,170.29,171.02,169.35,169.99,464624.0,169.6539,170.3812,168.7174,169.355,464624.0
2025-01-30 10:30:00,169.92,171.44,169.58,170.32,488659.0,169.2853,170.7996,168.9465,169.6838,488659.0
2025-01-30 10:40:00,170.28,170.77,169.21,170.15,401451.0,169.6439,170.1321,168.5779,169.5144,401451.0
2025-01-30 10:50:00,170.25,170.37,168.99,169.15,297359.0,169.614,169.7336,168.3587,168.5181,297359.0
2025-01-30 11:00:00,169.23,169.78,168.57,169.55,201966.0,168.5978,169.1458,167.9403,168.9166,201966.0
2025-01-30 11:10:00,169.55,169.61,168.8,169.31,176442.0,168.9166,168.9764,168.1694,168.6775,176442.0
2025-01-30 11:20:00,169.27,170.12,169.25,169.76,184156.0,168.6377,169.4845,168.6178,169.1259,184156.0
2025-01-30 11:30:00,169.79,169.83,168.93,169.23,125903.0,169.1557,169.1956,168.299,168.5978,125903.0
2025-01-30 11:40:00,169.19,169.88,169.12,169.85,178167.0,168.558,169.2454,168.4882,169.2155,178167.0
2025-01-30 11:50:00,169.88,170.56,169.64,170.41,203039.0,169.2454,169.9229,169.0063,169.7734,203039.0
2025-01-30 12:00:00,170.4,170.66,170.06,170.06,226556.0,169.7635,170.0225,169.4247,169.4247,226556.0
2025-01-30 12:10:00,170.14,170.25,169.55,169.63,228335.0,169.5044,169.614,168.9166,168.9963,228335.0
2025-01-30 12:20:00,169.63,169.99,169.35,169.54,142512.0,168.9963,169.355,168.7174,168.9067,142512.0
2025-01-30 12:30:00,169.54,169.9,169.47,169.57,93987.0,168.9067,169.2653,168.8369,168.9366,93987.0
2025-01-30 12:40:00,169.66,170.15,169.57,170.12,101594.0,169.0262,169.5144,168.9366,169.4845,101594.0
2025-01-30 12:50:00,170.18,170.23,169.95,170.12,107924.0,169.5443,169.5941,169.3151,169.4845,107924.0
2025-01-30 13:00:00,170.12,171.08,170.05,170.97,193427.0,169.4845,170.4409,169.4148,170.3313,193427.0
2025-01-30 13:10:00,170.9,171.49,170.82,171.15,237706.0,170.2616,170.8494,170.1819,170.5107,237706.0
2025-01-30 13:20:00,171.14,171.28,170.64,170.83,189072.0,170.5007,170.6402,170.0026,170.1919,189072.0
2025-01-30 13:30:00,170.84,171.39,170.73,171.22,138003.0,170.2018,170.7498,170.0922,170.5804,138003.0
2025-01-30 13:40:00,171.2,171.4,170.84,171.15,142524.0,170.5605,170.7597,170.2018,170.5107,142524.0
2025-01-30 13:50:00,171.15,171.39,170.8,170.99,165115.0,170.5107,170.7498,170.162,170.3513,165115.0
2025-01-30 14:00:00,170.95,170.98,170.34,170.68,129088.0,170.3114,170.3413,169.7037,170.0424,129088.0
2025-01-30 14:10:00,170.68,170.82,170.61,170.67,73487.0,170.0424,170.1819,169.9727,170.0325,73487.0
2025-01-30 14:20:00,170.67,170.87,170.5,170.6,87977.0,170.0325,170.2317,169.8631,169.9627,87977.0
2025-01-30 14:30:00,170.61,170.85,170.48,170.58,189586.0,169.9727,170.2118,169.8432,169.9428,189586.0
2025-01-30 14:40:00,170.56,170.63,170.23,170.4,103556.0,169.9229,169.9926,169.5941,169.7635,103556.0
2025-01-30 14:50:00,170.4,170.65,170.31,170.31,75731.0,169.7635,170.0125,169.6738,169.6738,75731.0
2025-01-30 15:00:00,170.44,170.82,170.38,170.74,117374.0,169.8033,170.1819,169.7435,170.1022,117374.0
2025-01-30 15:10:00,170.7,171.13,170.61,171.09,105837.0,170.0623,170.4907,169.9727,170.4509,105837.0
2025-01-30 15:20:00,171.06,171.4,170.93,171.32,209813.0,170.421,170.7597,170.2915,170.68,209813.0
2025-01-30 15:30:00,171.31,171.31,170.41,170.51,204451.0,170.6701,170.6701,169.7734,169.8731,204451.0
2025-01-30 15:40:00,170.47,170.58,169.82,170.58,267666.0,169.8332,169.9428,169.1856,169.9428,267666.0
2025-01-30 15:50:00,170.58,170.84,170.24,170.37,735575.0,169.9428,170.2018,169.6041,169.7336,735575.0
2025-01-31 09:30:00,170.41,170.8,169.41,169.59,393551.0,169.7734,170.162,168.7772,168.9565,393551.0
2025-01-31 09:40:00,169.59,170.03,169.33,169.94,175224.0,168.9565,169.3948,168.6975,169.3052,175224.0
2025-01-31 09:50:00,169.94,170.95,169.81,170.78,184053.0,169.3052,170.3114,169.1757,170.142,184053.0
2025-01-31 10:00:00,170.7,171.4,170.64,171.19,172384.0,170.0623,170.7597,170.0026,170.5505,172384.0
2025-01-31 10:10:00,171.16,171.5,171.0,171.42,157637.0,170.5206,170.8594,170.3612,170.7797,157637.0
2025-01-31 10:20:00,171.44,171.54,171.15,171.48,114469.0,170.7996,170.8992,170.5107,170.8394,114469.0
2025-01-31 10:30:00,171.52,172.87,171.52,172.86,245613.0,170.8793,172.2242,170.8793,172.2143,245613.0
2025-01-31 10:40:00,172.85,172.87,171.88,172.48,201812.0,172.2043,172.2242,171.2379,171.8357,201812.0
2025-01-31 10:50:00,172.48,172.54,172.14,172.19,107692.0,171.8357,171.8955,171.497,171.5468,107692.0
2025-01-31 11:00:00,172.25,172.59,172.18,172.29,102292.0,171.6066,171.9453,171.5368,171.6464,102292.0
2025-01-31 11:10:00,172.28,172.62,172.2,172.44,112412.0,171.6364,171.9752,171.5567,171.7958,112412.0
2025-01-31 11:20:00,172.45,173.0,172.36,172.9,123357.0,171.8058,172.3538,171.7161,172.2541,123357.0
2025-01-31 11:30:00,172.88,172.89,172.2,172.26,91298.0,172.2342,172.2442,171.5567,171.6165,91298.0
2025-01-31 11:40:00,172.28,172.38,171.94,172.18,73951.0,171.6364,171.7361,171.2977,171.5368,73951.0
2025-01-31 11:50:00,172.2,172.64,172.14,172.35,73235.0,171.5567,171.9951,171.497,171.7062,73235.0
2025-01-31 12:00:00,172.3,172.36,171.29,171.5,103069.0,171.6564,171.7161,170.6501,170.8594,103069.0
2025-01-31 12:10:00,171.46,171.63,171.09,171.11,63580.0,170.8195,170.9889,170.4509,170.4708,63580.0
2025-01-31 12:20:00,171.1,171.52,171.07,171.51,49145.0,170.4609,170.8793,170.431,170.8693,49145.0
2025-01-31 12:30:00,171.47,171.52,171.12,171.17,44034.0,170.8295,170.8793,170.4808,170.5306,44034.0
2025-01-31 12:40:00,171.15,171.29,171.0,171.25,56429.0,170.5107,170.6501,170.3612,170.6103,56429.0
2025-01-31 12:50:00,171.23,171.39,171.14,171.33,51593.0,170.5904,170.7498,170.5007,170.69,51593.0
2025-01-31 13:00:00,171.32,171.58,171.12,171.54,44703.0,170.68,170.9391,170.4808,170.8992,44703.0
2025-01-31 13:10:00,171.57,171.7,171.02,171.18,46127.0,170.9291,171.0586,170.3812,170.5406,46127.0
2025-01-31 13:20:00,171.08,171.38,170.45,170.55,100786.0,170.4409,170.7398,169.8133,169.9129,100786.0
2025-01-31 13:30:00,170.55,170.66,169.9,170.34,134104.0,169.9129,170.0225,169.2653,169.7037,134104.0
2025-01-31 13:40:00,170.35,170.52,170.03,170.2,47598.0,169.7137,169.883,169.3948,169.5642,47598.0
2025-01-31 13:50:00,170.25,170.36,169.92,169.97,40239.0,169.614,169.7236,169.2853,169.3351,40239.0
2025-01-31 14:00:00,170.0,170.1,169.32,169.46,71178.0,169.365,169.4646,168.6875,168.827,71178.0
2025-01-31 14:10:00,169.47,170.18,169.47,169.89,57600.0,168.8369,169.5443,168.8369,169.2554,57600.0
2025-01-31 14:20:00,169.86,170.2,169.59,170.16,65319.0,169.2255,169.5642,168.9565,169.5244,65319.0
2025-01-31 14:30:00,170.13,170.37,169.83,169.83,42626.0,169.4945,169.7336,169.1956,169.1956,42626.0
2025-01-31 14:40:00,169.9,169.96,169.22,169.53,99269.0,169.2653,169.3251,168.5879,168.8967,99269.0
2025-01-31 14:50:00,169.59,170.11,169.51,169.93,63635.0,168.9565,169.4745,168.8768,169.2952,63635.0
2025-01-31 15:00:00,169.9,169.9,169.17,169.2,66842.0,169.2653,169.2653,168.5381,168.5679,66842.0
2025-01-31 15:10:00,169.21,169.57,169.17,169.43,85745.0,168.5779,168.9366,168.5381,168.7971,85745.0
2025-01-31 15:20:00,169.37,169.43,169.12,169.34,78603.0,168.7373,168.7971,168.4882,168.7074,78603.0
2025-01-31 15:30:00,169.39,169.72,169.13,169.35,92253.0,168.7572,169.086,168.4982,168.7174,92253.0
2025-01-31 15:40:00,169.39,169.95,169.32,169.77,116376.0,168.7572,169.3151,168.6875,169.1358,116376.0
2025-01-31 15:50:00,169.81,170.19,169.58,170.02,633580.0,169.1757,169.5543,168.9465,169.3849,633580.0
2025-02-03 09:30:00,163.2,165.6,163.2,165.48,646931.0,162.5904,164.9814,162.5904,164.8618,646931.0
2025-02-03 09:40:00,165.45,165.45,164.27,165.23,232672.0,164.832,164.832,163.6564,164.6128,232672.0
2025-02-03 09:50:00,165.27,165.44,164.38,164.8,236491.0,164.6526,164.822,163.766,164.1844,236491.0
2025-02-03 10:00:00,164.8,165.2,164.17,165.2,178221.0,164.1844,164.5829,163.5567,164.5829,178221.0
2025-02-03 10:10:00,165.14,165.14,163.47,163.53,219845.0,164.5231,164.5231,162.8594,162.9191,219845.0
2025-02-03 10:20:00,163.5,165.84,163.48,165.7,297740.0,162.8892,165.2205,162.8693,165.081,297740.0
2025-02-03 10:30:00,165.71,166.32,165.46,165.9,198900.0,165.091,165.6987,164.8419,165.2803,198900.0
2025-02-03 10:40:00,165.86,166.91,165.6,166.81,169537.0,165.2404,166.2865,164.9814,166.1869,169537.0
2025-02-03 10:50:00,166.78,167.47,166.74,167.4,123940.0,166.157,166.8444,166.1171,166.7747,123940.0
2025-02-03 11:00:00,167.37,167.96,166.8,167.5,109180.0,166.7448,167.3326,166.1769,166.8743,109180.0
2025-02-03 11:10:00,167.61,168.04,167.47,168.04,95757.0,166.9839,167.4123,166.8444,167.4123,95757.0
2025-02-03 11:20:00,167.99,168.13,167.46,167.67,88601.0,167.3625,167.5019,166.8344,167.0437,88601.0
2025-02-03 11:30:00,167.59,167.73,167.2,167.56,63116.0,166.964,167.1034,166.5754,166.9341,63116.0
2025-02-03 11:40:00,167.55,167.89,167.27,167.43,76116.0,166.9241,167.2628,166.6452,166.8046,76116.0
2025-02-03 11:50:00,167.49,167.97,167.0,167.4,74794.0,166.8643,167.3425,166.3762,166.7747,74794.0
2025-02-03 12:00:00,167.39,167.67,167.23,167.58,86976.0,166.7647,167.0437,166.6053,166.954,86976.0
2025-02-03 12:10:00,167.58,167.6,167.09,167.59,60366.0,166.954,166.9739,166.4658,166.964,60366.0
2025-02-03 12:20:00,167.59,168.1,167.5,167.62,57239.0,166.964,167.4721,166.8743,166.9939,57239.0
2025-02-03 12:30:00,167.65,167.72,167.08,167.21,58621.0,167.0237,167.0935,166.4559,166.5854,58621.0
2025-02-03 12:40:00,167.25,167.4,167.06,167.29,50045.0,166.6252,166.7747,166.4359,166.6651,50045.0
2025-02-03 12:50:00,167.22,167.56,166.72,167.18,86165.0,166.5953,166.9341,166.0972,166.5555,86165.0
2025-02-03 13:00:00,167.03,167.61,166.79,167.22,43385.0,166.4061,166.9839,166.167,166.5953,43385.0
2025-02-03 13:10:00,167.21,167.73,167.1,167.51,56270.0,166.5854,167.1034,166.4758,166.8843,56270.0
2025-02-03 13:20:00,167.42,168.0,167.38,167.81,46630.0,166.7946,167.3724,166.7547,167.1831,46630.0
2025-02-03 13:30:00,167.92,168.3,167.82,168.27,56431.0,167.2927,167.6713,167.1931,167.6414,56431.0
2025-02-03 13:40:00,168.29,168.79,168.02,168.7,60822.0,167.6613,168.1595,167.3924,168.0698,60822.0
2025-02-03 13:50:00,168.77,169.3,168.77,169.22,73962.0,168.1396,168.6676,168.1396,168.5879,73962.0
2025-02-03 14:00:00,169.22,169.42,169.0,169.31,147749.0,168.5879,168.7871,168.3687,168.6775,147749.0
2025-02-03 14:10:00,169.27,169.9,169.27,169.83,68915.0,168.6377,169.2653,168.6377,169.1956,68915.0
2025-02-03 14:20:00,169.84,169.86,169.53,169.64,67435.0,169.2056,169.2255,168.8967,169.0063,67435.0
2025-02-03 14:30:00,169.65,169.72,169.44,169.58,59609.0,169.0163,169.086,168.8071,168.9465,59609.0
2025-02-03 14:40:00,169.59,169.8,169.5,169.68,76844.0,168.9565,169.1657,168.8668,169.0462,76844.0
2025-02-03 14:50:00,169.69,169.73,169.35,169.43,67845.0,169.0561,169.096,168.7174,168.7971,67845.0
2025-02-03 15:00:00,169.44,169.47,169.11,169.23,78090.0,168.8071,168.8369,168.4783,168.5978,78090.0
2025-02-03 15:10:00,169.22,169.51,169.08,169.48,60536.0,168.5879,168.8768,168.4484,168.8469,60536.0
2025-02-03 15:20:00,169.5,169.59,168.89,168.96,83906.0,168.8668,168.9565,168.2591,168.3288,83906.0
2025-02-03 15:30:00,169.0,169.14,168.83,168.88,71496.0,168.3687,168.5082,168.1993,168.2491,71496.0
2025-02-03 15:40:00,168.89,168.99,168.41,168.7,110690.0,168.2591,168.3587,167.7809,168.0698,110690.0
2025-02-03 15:50:00,168.75,168.94,168.26,168.63,476395.0,168.1196,168.3089,167.6315,168.0001,476395.0
2025-02-04 09:30:00,170.4,170.4,168.84,169.21,354467.0,169.7635,169.7635,168.2093,168.5779,354467.0
2025-02-04 09:40:00,169.21,169.44,167.42,167.63,207847.0,168.5779,168.8071,166.7946,167.0038,207847.0
2025-02-04 09:50:00,167.62,167.95,167.0,167.33,179007.0,166.9939,167.3226,166.3762,166.7049,179007.0
2025-02-04 10:00:00,167.31,167.87,167.03,167.75,180372.0,166.685,167.2429,166.4061,167.1234,180372.0
2025-02-04 10:10:00,167.75,167.89,167.11,167.66,131122.0,167.1234,167.2628,166.4858,167.0337,131122.0
2025-02-04 10:20:00,167.66,168.06,167.25,167.81,177951.0,167.0337,167.4322,166.6252,167.1831,177951.0
2025-02-04 10:30:00,167.86,168.11,167.51,167.94,113900.0,167.233,167.482,166.8843,167.3127,113900.0
2025-02-04 10:40:00,167.95,168.64,167.78,168.57,111826.0,167.3226,168.01,167.1533,167.9403,111826.0
2025-02-04 10:50:00,168.61,168.77,168.15,168.22,74599.0,167.9802,168.1396,167.5219,167.5916,74599.0
2025-02-04 11:00:00,168.26,168.98,168.26,168.33,81721.0,167.6315,168.3488,167.6315,167.7012,81721.0
2025-02-04 11:10:00,168.4,168.63,168.25,168.34,126004.0,167.7709,168.0001,167.6215,167.7112,126004.0
2025-02-04 11:20:00,168.27,168.85,168.26,168.78,92836.0,167.6414,168.2193,167.6315,168.1495,92836.0
2025-02-04 11:30:00,168.79,168.89,168.35,168.51,61432.0,168.1595,168.2591,167.7211,167.8805,61432.0
2025-02-04 11:40:00,168.5,168.57,168.2,168.36,66799.0,167.8706,167.9403,167.5717,167.7311,66799.0
2025-02-04 11:50:00,168.36,168.41,168.02,168.19,57593.0,167.7311,167.7809,167.3924,167.5617,57593.0
2025-02-04 12:00:00,168.18,168.2,167.5,167.57,83398.0,167.5518,167.5717,166.8743,166.944,83398.0
2025-02-04 12:10:00,167.58,167.59,166.82,167.04,192540.0,166.954,166.964,166.1968,166.416,192540.0
2025-02-04 12:20:00,166.99,167.06,166.35,166.46,132224.0,166.3662,166.4359,165.7286,165.8382,132224.0
2025-02-04 12:30:00,166.5,166.91,166.43,166.81,65895.0,165.878,166.2865,165.8083,166.1869,65895.0
2025-02-04 12:40:00,166.8,167.21,166.67,167.13,64304.0,166.1769,166.5854,166.0474,166.5057,64304.0
2025-02-04 12:50:00,167.09,167.21,166.89,167.18,67679.0,166.4658,166.5854,166.2666,166.5555,67679.0
2025-02-04 13:00:00,167.13,167.23,166.99,167.12,64010.0,166.5057,166.6053,166.3662,166.4957,64010.0
2025-02-04 13:10:00,167.12,167.39,167.03,167.29,53203.0,166.4957,166.7647,166.4061,166.6651,53203.0
2025-02-04 13:20:00,167.3,167.5,167.07,167.45,54472.0,166.675,166.8743,166.4459,166.8245,54472.0
2025-02-04 13:30:00,167.45,167.5,167.26,167.3,49961.0,166.8245,166.8743,166.6352,166.675,49961.0
2025-02-04 13:40:00,167.3,167.49,167.25,167.4,43019.0,166.675,166.8643,166.6252,166.7747,43019.0
2025-02-04 13:50:00,167.4,167.52,167.2,167.2,46290.0,166.7747,166.8942,166.5754,166.5754,46290.0
2025-02-04 14:00:00,167.25,167.43,167.13,167.27,42244.0,166.6252,166.8046,166.5057,166.6452,42244.0
2025-02-04 14:10:00,167.28,167.68,167.25,167.68,65164.0,166.6551,167.0536,166.6252,167.0536,65164.0
2025-02-04 14:20:00,167.67,167.84,167.38,167.62,97738.0,167.0437,167.213,166.7547,166.9939,97738.0
2025-02-04 14:30:00,167.56,168.07,167.56,168.05,51161.0,166.9341,167.4422,166.9341,167.4222,51161.0
2025-02-04 14:40:00,168.03,168.29,167.97,168.09,69306.0,167.4023,167.6613,167.3425,167.4621,69306.0
2025-02-04 14:50:00,168.09,168.18,167.73,167.95,49939.0,167.4621,167.5518,167.1034,167.3226,49939.0
2025-02-04 15:00:00,167.94,168.03,167.8,167.98,31031.0,167.3127,167.4023,167.1732,167.3525,31031.0
2025-02-04 15:10:00,167.99,168.04,167.75,167.83,56600.0,167.3625,167.4123,167.1234,167.2031,56600.0
2025-02-04 15:20:00,167.87,168.21,167.79,168.09,56423.0,167.2429,167.5816,167.1632,167.4621,56423.0
2025-02-04 15:30:00,168.13,168.38,168.11,168.23,61378.0,167.5019,167.751,167.482,167.6016,61378.0
2025-02-04 15:40:00,168.22,168.33,168.03,168.24,72838.0,167.5916,167.7012,167.4023,167.6115,72838.0
2025-02-04 15:50:00,168.17,168.27,167.86,167.91,283368.0,167.5418,167.6414,167.233,167.2828,283368.0
2025-02-05 09:30:00,168.99,170.79,168.52,170.43,337515.0,168.3587,170.152,167.8905,169.7934,337515.0
2025-02-05 09:40:00,170.55,171.82,170.35,170.98,310144.0,169.9129,171.1782,169.7137,170.3413,310144.0
2025-02-05 09:50:00,171.05,171.25,169.42,169.49,99626.0,170.411,170.6103,168.7871,168.8569,99626.0
2025-02-05 10:00:00,169.6,170.31,169.29,170.11,149073.0,168.9665,169.6738,168.6576,169.4745,149073.0
2025-02-05 10:10:00,170.24,170.73,170.0,170.59,133690.0,169.6041,170.0922,169.365,169.9528,133690.0
2025-02-05 10:20:00,170.58,171.09,170.39,170.84,81345.0,169.9428,170.4509,169.7535,170.2018,81345.0
2025-02-05 10:30:00,170.85,171.5,170.51,171.38,88104.0,170.2118,170.8594,169.8731,170.7398,88104.0
2025-02-05 10:40:00,171.41,171.41,170.63,170.84,133713.0,170.7697,170.7697,169.9926,170.2018,133713.0
2025-02-05 10:50:00,170.8,170.83,170.13,170.29,68139.0,170.162,170.1919,169.4945,169.6539,68139.0
2025-02-05 11:00:00,170.22,170.5,169.9,170.28,106609.0,169.5841,169.8631,169.2653,169.6439,106609.0
2025-02-05 11:10:00,170.33,170.57,169.77,169.85,89622.0,169.6937,169.9328,169.1358,169.2155,89622.0
2025-02-05 11:20:00,169.9,170.1,169.63,170.08,66997.0,169.2653,169.4646,168.9963,169.4447,66997.0
2025-02-05 11:30:00,170.04,170.25,169.88,170.15,88262.0,169.4048,169.614,169.2454,169.5144,88262.0
2025-02-05 11:40:00,170.21,170.91,170.13,170.78,159468.0,169.5742,170.2716,169.4945,170.142,159468.0
2025-02-05 11:50:00,170.84,171.25,170.8,171.16,127532.0,170.2018,170.6103,170.162,170.5206,127532.0
2025-02-05 12:00:00,171.16,171.38,171.06,171.3,64627.0,170.5206,170.7398,170.421,170.6601,64627.0
2025-02-05 12:10:00,171.25,171.3,170.88,170.94,61363.0,170.6103,170.6601,170.2417,170.3014,61363.0
2025-02-05 12:20:00,170.93,171.01,170.72,170.83,42029.0,170.2915,170.3712,170.0823,170.1919,42029.0
2025-02-05 12:30:00,170.85,171.06,170.74,170.82,91900.0,170.2118,170.421,170.1022,170.1819,91900.0
2025-02-05 12:40:00,170.83,170.88,170.65,170.65,28612.0,170.1919,170.2417,170.0125,170.0125,28612.0
2025-02-05 12:50:00,170.65,170.7,170.32,170.61,89005.0,170.0125,170.0623,169.6838,169.9727,89005.0
2025-02-05 13:00:00,170.59,170.71,170.44,170.58,59162.0,169.9528,170.0723,169.8033,169.9428,59162.0
2025-02-05 13:10:00,170.59,170.76,170.48,170.75,74414.0,169.9528,170.1221,169.8432,170.1122,74414.0
2025-02-05 13:20:00,170.76,170.77,170.0,170.18,79073.0,170.1221,170.1321,169.365,169.5443,79073.0
2025-02-05 13:30:00,170.18,170.46,169.96,170.46,103552.0,169.5443,169.8232,169.3251,169.8232,103552.0
2025-02-05 13:40:00,170.46,170.95,170.3,170.91,89739.0,169.8232,170.3114,169.6638,170.2716,89739.0
2025-02-05 13:50:00,170.88,171.18,170.86,171.09,101246.0,170.2417,170.5406,170.2217,170.4509,101246.0
2025-02-05 14:00:00,171.13,171.29,170.89,171.21,49767.0,170.4907,170.6501,170.2516,170.5704,49767.0
2025-02-05 14:10:00,171.24,171.68,171.18,171.62,92611.0,170.6003,171.0387,170.5406,170.9789,92611.0
2025-02-05 14:20:00,171.6,171.63,171.35,171.45,95785.0,170.959,170.9889,170.7099,170.8095,95785.0
2025-02-05 14:30:00,171.42,171.79,171.3,171.44,168191.0,170.7797,171.1483,170.6601,170.7996,168191.0
2025-02-05 14:40:00,171.45,171.64,171.34,171.62,42154.0,170.8095,170.9988,170.7,170.9789,42154.0
2025-02-05 14:50:00,171.62,171.89,171.55,171.56,110251.0,170.9789,171.2479,170.9092,170.9191,110251.0
2025-02-05 15:00:00,171.57,171.89,171.47,171.76,125716.0,170.9291,171.2479,170.8295,171.1184,125716.0
2025-02-05 15:10:00,171.77,171.8,171.42,171.56,92771.0,171.1283,171.1582,170.7797,170.9191,92771.0
2025-02-05 15:20:00,171.55,171.7,171.5,171.56,71132.0,170.9092,171.0586,170.8594,170.9191,71132.0
2025-02-05 15:30:00,171.5,171.72,171.44,171.57,91180.0,170.8594,171.0785,170.7996,170.9291,91180.0
2025-02-05 15:40:00,171.57,171.7,171.3,171.45,110314.0,170.9291,171.0586,170.6601,170.8095,110314.0
2025-02-05 15:50:00,171.41,171.86,171.39,171.64,524266.0,170.7697,171.218,170.7498,170.9988,524266.0
2025-02-06 09:30:00,173.0,173.31,171.99,173.13,315941.0,172.3538,172.6626,171.3475,172.4833,315941.0
2025-02-06 09:40:00,173.07,174.69,172.81,174.1,211297.0,172.4235,174.0374,172.1645,173.4496,211297.0
2025-02-06 09:50:00,174.17,174.37,173.35,173.64,149305.0,173.5194,173.7186,172.7024,172.9914,149305.0
2025-02-06 10:00:00,173.57,174.46,173.34,174.34,158958.0,172.9216,173.8083,172.6925,173.6887,158958.0
2025-02-06 10:10:00,174.45,175.65,174.39,175.19,243668.0,173.7983,174.9939,173.7386,174.5356,243668.0
2025-02-06 10:20:00,175.19,175.56,174.68,174.68,167440.0,174.5356,174.9042,174.0275,174.0275,167440.0
2025-02-06 10:30:00,174.73,174.88,173.61,173.61,163788.0,174.0773,174.2267,172.9615,172.9615,163788.0
2025-02-06 10:40:00,173.73,173.85,172.92,173.31,125652.0,173.081,173.2006,172.2741,172.6626,125652.0
2025-02-06 10:50:00,173.37,173.45,173.1,173.39,119091.0,172.7224,172.8021,172.4534,172.7423,119091.0
2025-02-06 11:00:00,173.35,173.46,173.07,173.12,60874.0,172.7024,172.812,172.4235,172.4733,60874.0
2025-02-06 11:10:00,173.11,173.56,173.1,173.48,76480.0,172.4633,172.9117,172.4534,172.832,76480.0
2025-02-06 11:20:00,173.44,173.85,173.19,173.74,191075.0,172.7921,173.2006,172.543,173.091,191075.0
2025-02-06 11:30:00,173.71,173.83,173.26,173.7,112645.0,173.0611,173.1807,172.6128,173.0511,112645.0
2025-02-06 11:40:00,173.68,174.1,173.34,174.1,105482.0,173.0312,173.4496,172.6925,173.4496,105482.0
2025-02-06 11:50:00,174.11,174.22,173.81,173.9,83258.0,173.4596,173.5692,173.1607,173.2504,83258.0
2025-02-06 12:00:00,173.9,174.01,173.72,173.87,57659.0,173.2504,173.36,173.0711,173.2205,57659.0
2025-02-06 12:10:00,173.82,174.19,173.55,174.0,130339.0,173.1707,173.5393,172.9017,173.35,130339.0
2025-02-06 12:20:00,174.0,174.24,173.41,173.44,92045.0,173.35,173.5891,172.7622,172.7921,92045.0
2025-02-06 12:30:00,173.44,173.47,173.14,173.21,43077.0,172.7921,172.822,172.4932,172.563,43077.0
2025-02-06 12:40:00,173.19,173.43,172.9,173.43,59385.0,172.543,172.7821,172.2541,172.7821,59385.0
2025-02-06 12:50:00,173.33,173.74,173.33,173.58,51655.0,172.6825,173.091,172.6825,172.9316,51655.0
2025-02-06 13:00:00,173.56,173.68,173.0,173.08,45051.0,172.9117,173.0312,172.3538,172.4335,45051.0
2025-02-06 13:10:00,173.09,173.27,172.94,173.12,64364.0,172.4434,172.6227,172.294,172.4733,64364.0
2025-02-06 13:20:00,173.09,173.25,172.99,173.12,54680.0,172.4434,172.6028,172.3438,172.4733,54680.0
2025-02-06 13:30:00,173.12,173.2,172.89,173.02,47290.0,172.4733,172.553,172.2442,172.3737,47290.0
2025-02-06 13:40:00,173.01,173.07,172.65,172.75,49183.0,172.3637,172.4235,172.0051,172.1047,49183.0
2025-02-06 13:50:00,172.75,172.76,172.54,172.63,52193.0,172.1047,172.1147,171.8955,171.9851,52193.0
2025-02-06 14:00:00,172.63,172.8,172.5,172.73,37345.0,171.9851,172.1545,171.8556,172.0848,37345.0
2025-02-06 14:10:00,172.77,172.91,172.73,172.82,27233.0,172.1246,172.2641,172.0848,172.1744,27233.0
2025-02-06 14:20:00,172.82,172.93,172.33,172.47,37809.0,172.1744,172.284,171.6863,171.8257,37809.0
2025-02-06 14:30:00,172.47,172.48,171.81,172.18,74622.0,171.8257,171.8357,171.1682,171.5368,74622.0
2025-02-06 14:40:00,172.16,172.29,172.08,172.29,37309.0,171.5169,171.6464,171.4372,171.6464,37309.0
2025-02-06 14:50:00,172.3,172.34,171.97,172.01,82046.0,171.6564,171.6962,171.3276,171.3675,82046.0
2025-02-06 15:00:00,172.01,172.03,171.57,171.84,73905.0,171.3675,171.3874,170.9291,171.1981,73905.0
2025-02-06 15:10:00,171.86,172.28,171.86,172.17,67077.0,171.218,171.6364,171.218,171.5269,67077.0
2025-02-06 15:20:00,172.17,172.37,172.06,172.34,61506.0,171.5269,171.7261,171.4173,171.6962,61506.0
2025-02-06 15:30:00,172.34,172.5,172.27,172.41,68939.0,171.6962,171.8556,171.6265,171.766,68939.0
2025-02-06 15:40:00,172.35,172.71,172.35,172.66,76611.0,171.7062,172.0648,171.7062,172.015,76611.0
2025-02-06 15:50:00,172.7,172.95,172.34,172.48,351302.0,172.0549,172.3039,171.6962,171.8357,351302.0
2025-02-07 09:30:00,175.0,177.13,174.34,176.95,575949.0,174.3463,176.4683,173.6887,176.289,575949.0
2025-02-07 09:40:00,176.87,177.39,176.27,176.51,343996.0,176.2093,176.7274,175.6115,175.8506,343996.0
2025-02-07 09:50:00,176.42,176.68,175.95,176.28,357421.0,175.761,176.02,175.2927,175.6215,357421.0
2025-02-07 10:00:00,176.23,176.84,175.38,176.72,329728.0,175.5717,176.1794,174.7249,176.0599,329728.0
2025-02-07 10:10:00,176.72,177.11,175.61,175.96,356530.0,176.0599,176.4484,174.954,175.3027,356530.0
2025-02-07 10:20:00,175.89,176.45,175.6,175.88,159148.0,175.233,175.7909,174.944,175.223,159148.0
2025-02-07 10:30:00,175.87,176.78,175.7,176.45,205100.0,175.213,176.1196,175.0437,175.7909,205100.0
2025-02-07 10:40:00,176.42,176.6,175.84,176.03,142909.0,175.761,175.9403,175.1831,175.3724,142909.0
2025-02-07 10:50:00,176.0,176.13,174.56,174.97,264691.0,175.3425,175.4721,173.9079,174.3164,264691.0
2025-02-07 11:00:00,175.06,175.38,174.49,174.97,123352.0,174.4061,174.7249,173.8382,174.3164,123352.0
2025-02-07 11:10:00,174.96,174.99,173.59,174.52,155579.0,174.3064,174.3363,172.9416,173.8681,155579.0
2025-02-07 11:20:00,174.53,174.81,174.33,174.36,86704.0,173.878,174.157,173.6788,173.7087,86704.0
2025-02-07 11:30:00,174.52,174.7,174.1,174.21,75674.0,173.8681,174.0474,173.4496,173.5592,75674.0
2025-02-07 11:40:00,174.34,174.48,173.82,174.04,81956.0,173.6887,173.8282,173.1707,173.3899,81956.0
2025-02-07 11:50:00,174.04,174.27,173.73,173.77,111286.0,173.3899,173.619,173.081,173.1209,111286.0
2025-02-07 12:00:00,173.76,173.93,173.18,173.86,135909.0,173.1109,173.2803,172.5331,173.2105,135909.0
2025-02-07 12:10:00,173.91,174.15,173.58,173.84,109388.0,173.2604,173.4995,172.9316,173.1906,109388.0
2025-02-07 12:20:00,173.85,174.09,173.6,174.04,51898.0,173.2006,173.4397,172.9515,173.3899,51898.0
2025-02-07 12:30:00,174.04,174.45,173.79,174.4,60031.0,173.3899,173.7983,173.1408,173.7485,60031.0
2025-02-07 12:40:00,174.38,174.73,174.31,174.43,105617.0,173.7286,174.0773,173.6589,173.7784,105617.0
2025-02-07 12:50:00,174.43,174.5,173.91,174.25,79091.0,173.7784,173.8482,173.2604,173.5991,79091.0
2025-02-07 13:00:00,174.26,174.61,174.13,174.54,66849.0,173.609,173.9577,173.4795,173.888,66849.0
2025-02-07 13:10:00,174.54,174.95,174.45,174.9,65422.0,173.888,174.2965,173.7983,174.2467,65422.0
2025-02-07 13:20:00,174.89,174.95,174.73,174.88,56070.0,174.2367,174.2965,174.0773,174.2267,56070.0
2025-02-07 13:30:00,174.81,174.95,174.74,174.95,56802.0,174.157,174.2965,174.0873,174.2965,56802.0
2025-02-07 13:40:00,174.95,175.0,174.15,174.25,90318.0,174.2965,174.3463,173.4995,173.5991,90318.0
2025-02-07 13:50:00,174.33,174.41,173.89,173.97,69336.0,173.6788,173.7585,173.2404,173.3201,69336.0
2025-02-07 14:00:00,173.96,174.0,173.66,173.72,72339.0,173.3102,173.35,173.0113,173.0711,72339.0
2025-02-07 14:10:00,173.7,173.75,173.48,173.71,59934.0,173.0511,173.101,172.832,173.0611,59934.0
2025-02-07 14:20:00,173.71,173.93,173.5,173.59,88559.0,173.0611,173.2803,172.8519,172.9416,88559.0
2025-02-07 14:30:00,173.59,174.07,173.51,174.02,72265.0,172.9416,173.4198,172.8618,173.3699,72265.0
2025-02-07 14:40:00,173.98,174.29,173.85,174.23,67309.0,173.3301,173.6389,173.2006,173.5792,67309.0
2025-02-07 14:50:00,174.14,174.51,174.14,174.43,41646.0,173.4895,173.8581,173.4895,173.7784,41646.0
2025-02-07 15:00:00,174.38,174.41,173.97,174.23,50002.0,173.7286,173.7585,173.3201,173.5792,50002.0
2025-02-07 15:10:00,174.21,174.3,173.73,174.25,78591.0,173.5592,173.6489,173.081,173.5991,78591.0
2025-02-07 15:20:00,174.24,174.55,174.11,174.39,121645.0,173.5891,173.898,173.4596,173.7386,121645.0
2025-02-07 15:30:00,174.42,174.81,174.38,174.68,109682.0,173.7684,174.157,173.7286,174.0275,109682.0
2025-02-07 15:40:00,174.7,174.91,174.18,174.52,161827.0,174.0474,174.2566,173.5293,173.8681,161827.0
2025-02-07 15:50:00,174.49,174.86,174.49,174.53,608213.0,173.8382,174.2068,173.8382,173.878,608213.0
2025-02-10 09:30:00,176.0,177.16,174.92,177.1,288830.0,175.3425,176.4982,174.2666,176.4384,288830.0
2025-02-10 09:40:00,177.11,177.45,176.43,176.49,183404.0,176.4484,176.7871,175.7709,175.8307,183404.0
2025-02-10 09:50:00,176.44,177.33,175.72,177.28,193935.0,175.7809,176.6676,175.0636,176.6178,193935.0
2025-02-10 10:00:00,177.31,178.2,177.28,177.88,280353.0,176.6477,177.5343,176.6178,177.2155,280353.0
2025-02-10 10:10:00,177.9,178.69,177.79,178.48,191307.0,177.2355,178.0225,177.1259,177.8133,191307.0
2025-02-10 10:20:00,178.38,178.63,177.72,178.28,114516.0,177.7137,177.9627,177.0561,177.614,114516.0
2025-02-10 10:30:00,178.28,179.58,178.04,179.21,209174.0,177.614,178.9092,177.3749,178.5406,209174.0
2025-02-10 10:40:00,179.34,179.77,179.01,179.66,117821.0,178.6701,179.0985,178.3413,178.9889,117821.0
2025-02-10 10:50:00,179.7,179.99,179.57,179.64,189019.0,179.0287,179.3176,178.8992,178.969,189019.0
2025-02-10 11:00:00,179.63,179.94,179.01,179.39,111846.0,178.959,179.2678,178.3413,178.7199,111846.0
2025-02-10 11:10:00,179.42,179.48,178.45,178.52,87822.0,178.7498,178.8095,177.7834,177.8531,87822.0
2025-02-10 11:20:00,178.55,179.09,178.4,178.72,128314.0,177.883,178.421,177.7336,178.0524,128314.0
2025-02-10 11:30:00,178.73,178.95,178.63,178.74,64195.0,178.0623,178.2815,177.9627,178.0723,64195.0
2025-02-10 11:40:00,178.75,178.85,178.23,178.47,110545.0,178.0823,178.1819,177.5642,177.8033,110545.0
2025-02-10 11:50:00,178.41,178.82,178.37,178.75,61726.0,177.7435,178.152,177.7037,178.0823,61726.0
2025-02-10 12:00:00,178.77,178.77,177.75,177.85,97047.0,178.1022,178.1022,177.086,177.1856,97047.0
2025-02-10 12:10:00,177.8,177.85,177.29,177.46,80584.0,177.1358,177.1856,176.6277,176.7971,80584.0
2025-02-10 12:20:00,177.46,178.04,177.4,177.8,52826.0,176.7971,177.3749,176.7373,177.1358,52826.0
2025-02-10 12:30:00,177.81,178.19,177.81,177.88,49428.0,177.1458,177.5244,177.1458,177.2155,49428.0
2025-02-10 12:40:00,177.91,177.95,177.58,177.87,77960.0,177.2454,177.2853,176.9166,177.2056,77960.0
2025-02-10 12:50:00,177.84,178.06,177.67,178.03,32942.0,177.1757,177.3949,177.0063,177.365,32942.0
2025-02-10 13:00:00,178.03,178.25,177.89,178.24,115637.0,177.365,177.5841,177.2255,177.5742,115637.0
2025-02-10 13:10:00,178.24,178.5,178.22,178.49,64881.0,177.5742,177.8332,177.5543,177.8232,64881.0
2025-02-10 13:20:00,178.43,178.43,178.05,178.08,55519.0,177.7635,177.7635,177.3849,177.4148,55519.0
2025-02-10 13:30:00,178.08,178.2,177.77,178.13,93262.0,177.4148,177.5343,177.1059,177.4646,93262.0
2025-02-10 13:40:00,178.14,178.46,178.06,178.46,52716.0,177.4746,177.7934,177.3949,177.7934,52716.0
2025-02-10 13:50:00,178.44,178.96,178.44,178.91,59707.0,177.7734,178.2915,177.7734,178.2417,59707.0
2025-02-10 14:00:00,178.94,178.94,178.7,178.84,46250.0,178.2716,178.2716,178.0325,178.1719,46250.0
2025-02-10 14:10:00,178.78,178.87,178.55,178.55,68119.0,178.1122,178.2018,177.883,177.883,68119.0
2025-02-10 14:20:00,178.59,178.7,178.53,178.69,60879.0,177.9229,178.0325,177.8631,178.0225,60879.0
2025-02-10 14:30:00,178.7,178.88,178.61,178.83,66393.0,178.0325,178.2118,177.9428,178.162,66393.0
2025-02-10 14:40:00,178.79,178.9,178.77,178.84,93780.0,178.1221,178.2317,178.1022,178.1719,93780.0
2025-02-10 14:50:00,178.85,179.16,178.79,179.15,133576.0,178.1819,178.4907,178.1221,178.4808,133576.0
2025-02-10 15:00:00,179.14,179.55,179.06,179.52,76142.0,178.4708,178.8793,178.3911,178.8494,76142.0
2025-02-10 15:10:00,179.5,179.51,178.8,178.85,91316.0,178.8295,178.8394,178.1321,178.1819,91316.0
2025-02-10 15:20:00,178.84,178.87,178.4,178.57,117851.0,178.1719,178.2018,177.7336,177.9029,117851.0
2025-02-10 15:30:00,178.57,179.06,178.55,178.96,139759.0,177.9029,178.3911,177.883,178.2915,139759.0
2025-02-10 15:40:00,179.0,179.16,178.72,178.76,209655.0,178.3313,178.4907,178.0524,178.0922,209655.0
2025-02-10 15:50:00,178.83,179.14,178.49,178.97,483105.0,178.162,178.4708,177.8232,178.3015,483105.0
2025-02-11 09:30:00,177.62,179.12,177.5,178.97,263088.0,176.9565,178.4509,176.8369,178.3015,263088.0
2025-02-11 09:40:00,178.91,178.93,177.91,178.03,98225.0,178.2417,178.2616,177.2454,177.365,98225.0
2025-02-11 09:50:00,178.05,178.26,177.79,178.0,111250.0,177.3849,177.5941,177.1259,177.3351,111250.0
2025-02-11 10:00:00,178.05,178.43,177.71,178.0,142309.0,177.3849,177.7635,177.0462,177.3351,142309.0
2025-02-11 10:10:00,178.0,178.12,177.82,177.99,83087.0,177.3351,177.4546,177.1557,177.3251,83087.0
2025-02-11 10:20:00,177.89,178.06,177.6,178.0,103652.0,177.2255,177.3949,176.9366,177.3351,103652.0
2025-02-11 10:30:00,178.0,178.59,177.97,178.34,68422.0,177.3351,177.9229,177.3052,177.6738,68422.0
2025-02-11 10:40:00,178.3,178.4,177.94,178.29,56760.0,177.634,177.7336,177.2753,177.624,56760.0
2025-02-11 10:50:00,178.25,178.31,177.8,178.02,79079.0,177.5841,177.6439,177.1358,177.355,79079.0
2025-02-11 11:00:00,177.98,178.19,177.41,177.96,106237.0,177.3152,177.5244,176.7473,177.2952,106237.0
2025-02-11 11:10:00,177.92,178.03,177.66,177.78,72386.0,177.2554,177.365,176.9963,177.1159,72386.0
2025-02-11 11:20:00,177.82,178.01,177.33,177.35,41924.0,177.1557,177.345,176.6676,176.6875,41924.0
2025-02-11 11:30:00,177.35,177.88,177.17,177.88,56259.0,176.6875,177.2155,176.5082,177.2155,56259.0
2025-02-11 11:40:00,177.85,178.26,177.79,177.79,63261.0,177.1856,177.5941,177.1259,177.1259,63261.0
2025-02-11 11:50:00,177.71,177.8,177.24,177.35,60555.0,177.0462,177.1358,176.5779,176.6875,60555.0
2025-02-11 12:00:00,177.32,177.46,176.56,176.8,82136.0,176.6576,176.7971,175.9005,176.1396,82136.0
2025-02-11 12:10:00,176.75,177.15,176.6,177.11,50322.0,176.0897,176.4883,175.9403,176.4484,50322.0
2025-02-11 12:20:00,177.07,177.64,177.06,177.41,40794.0,176.4086,176.9764,176.3986,176.7473,40794.0
2025-02-11 12:30:00,177.42,177.47,177.05,177.11,42971.0,176.7572,176.8071,176.3886,176.4484,42971.0
2025-02-11 12:40:00,177.16,177.19,176.85,176.92,77673.0,176.4982,176.5281,176.1894,176.2591,77673.0
2025-02-11 12:50:00,176.92,176.99,176.62,176.65,30158.0,176.2591,176.3288,175.9602,175.9901,30158.0
2025-02-11 13:00:00,176.67,176.73,176.45,176.64,40186.0,176.01,176.0698,175.7909,175.9802,40186.0
2025-02-11 13:10:00,176.67,177.23,176.5,177.23,41011.0,176.01,176.568,175.8407,176.568,41011.0
2025-02-11 13:20:00,177.19,177.29,176.95,177.22,74635.0,176.5281,176.6277,176.289,176.558,74635.0
2025-02-11 13:30:00,177.19,177.45,177.09,177.38,161283.0,176.5281,176.7871,176.4285,176.7174,161283.0
2025-02-11 13:40:00,177.38,177.44,177.14,177.14,62789.0,176.7174,176.7772,176.4783,176.4783,62789.0
2025-02-11 13:50:00,177.12,177.12,176.87,176.99,42009.0,176.4584,176.4584,176.2093,176.3288,42009.0
2025-02-11 14:00:00,176.94,177.09,176.89,177.07,46070.0,176.279,176.4285,176.2292,176.4086,46070.0
2025-02-11 14:10:00,177.03,177.26,176.98,177.11,23933.0,176.3687,176.5978,176.3189,176.4484,23933.0
2025-02-11 14:20:00,177.19,177.43,177.13,177.18,46431.0,176.5281,176.7672,176.4683,176.5181,46431.0
2025-02-11 14:30:00,177.23,177.36,177.14,177.31,44532.0,176.568,176.6975,176.4783,176.6477,44532.0
2025-02-11 14:40:00,177.35,177.5,177.25,177.3,65670.0,176.6875,176.8369,176.5879,176.6377,65670.0
2025-02-11 14:50:00,177.29,177.35,177.16,177.22,25876.0,176.6277,176.6875,176.4982,176.558,25876.0
2025-02-11 15:00:00,177.25,177.31,177.16,177.25,36557.0,176.5879,176.6477,176.4982,176.5879,36557.0
2025-02-11 15:10:00,177.25,177.42,177.16,177.29,42333.0,176.5879,176.7572,176.4982,176.6277,42333.0
2025-02-11 15:20:00,177.29,177.5,177.27,177.4,86793.0,176.6277,176.8369,176.6078,176.7373,86793.0
2025-02-11 15:30:00,177.4,177.41,176.9,177.13,107002.0,176.7373,176.7473,176.2392,176.4683,107002.0
2025-02-11 15:40:00,177.06,177.15,176.88,177.08,86112.0,176.3986,176.4883,176.2193,176.4185,86112.0
2025-02-11 15:50:00,177.13,177.51,176.76,177.22,417630.0,176.4683,176.8469,176.0997,176.558,417630.0
2025-02-12 09:30:00,174.89,174.89,173.0,173.41,324307.0,174.2367,174.2367,172.3538,172.7622,324307.0
2025-02-12 09:40:00,173.39,173.88,173.2,173.52,116966.0,172.7423,173.2305,172.553,172.8718,116966.0
2025-02-12 09:50:00,173.55,174.1,173.41,173.51,130294.0,172.9017,173.4496,172.7622,172.8618,130294.0
2025-02-12 10:00:00,173.47,173.5,171.7,171.7,283532.0,172.822,172.8519,171.0586,171.0586,283532.0
2025-02-12 10:10:00,171.72,171.8,170.71,171.16,304250.0,171.0785,171.1582,170.0723,170.5206,304250.0
2025-02-12 10:20:00,171.09,171.87,171.09,171.68,153492.0,170.4509,171.228,170.4509,171.0387,153492.0
2025-02-12 10:30:00,171.59,171.98,171.55,171.86,119410.0,170.949,171.3376,170.9092,171.218,119410.0
2025-02-12 10:40:00,171.84,172.38,171.62,172.28,198946.0,171.1981,171.7361,170.9789,171.6364,198946.0
2025-02-12 10:50:00,172.34,172.83,172.14,172.41,119224.0,171.6962,172.1844,171.497,171.766,119224.0
2025-02-12 11:00:00,172.39,172.48,171.8,171.96,55729.0,171.746,171.8357,171.1582,171.3176,55729.0
2025-02-12 11:10:00,172.02,172.18,171.73,171.95,64501.0,171.3774,171.5368,171.0885,171.3077,64501.0
2025-02-12 11:20:00,172.01,172.15,171.73,172.02,72566.0,171.3675,171.5069,171.0885,171.3774,72566.0
2025-02-12 11:30:00,172.03,172.65,172.0,172.49,52217.0,171.3874,172.0051,171.3575,171.8457,52217.0
2025-02-12 11:40:00,172.53,172.84,172.16,172.5,89015.0,171.8855,172.1944,171.5169,171.8556,89015.0
2025-02-12 11:50:00,172.44,173.23,172.43,173.14,93367.0,171.7958,172.5829,171.7859,172.4932,93367.0
2025-02-12 12:00:00,173.14,173.37,172.81,173.19,132333.0,172.4932,172.7224,172.1645,172.543,132333.0
2025-02-12 12:10:00,173.25,173.67,173.18,173.58,71113.0,172.6028,173.0213,172.5331,172.9316,71113.0
2025-02-12 12:20:00,173.58,173.63,173.18,173.31,52690.0,172.9316,172.9814,172.5331,172.6626,52690.0
2025-02-12 12:30:00,173.31,173.48,173.11,173.29,43276.0,172.6626,172.832,172.4633,172.6427,43276.0
2025-02-12 12:40:00,173.31,173.69,173.25,173.5,65527.0,172.6626,173.0412,172.6028,172.8519,65527.0
2025-02-12 12:50:00,173.55,173.95,173.5,173.9,85588.0,172.9017,173.3002,172.8519,173.2504,85588.0
2025-02-12 13:00:00,173.9,173.99,173.39,173.47,95205.0,173.2504,173.3401,172.7423,172.822,95205.0
2025-02-12 13:10:00,173.46,173.54,173.24,173.38,39165.0,172.812,172.8917,172.5929,172.7323,39165.0
2025-02-12 13:20:00,173.37,173.4,173.02,173.13,66462.0,172.7224,172.7523,172.3737,172.4833,66462.0
2025-02-12 13:30:00,173.15,173.17,172.74,172.77,53377.0,172.5032,172.5231,172.0947,172.1246,53377.0
2025-02-12 13:40:00,172.75,172.79,172.35,172.36,58374.0,172.1047,172.1445,171.7062,171.7161,58374.0
2025-02-12 13:50:00,172.4,172.77,172.35,172.44,43019.0,171.756,172.1246,171.7062,171.7958,43019.0
2025-02-12 14:00:00,172.35,172.45,172.03,172.09,147996.0,171.7062,171.8058,171.3874,171.4472,147996.0
2025-02-12 14:10:00,172.08,172.27,172.01,172.19,47047.0,171.4372,171.6265,171.3675,171.5468,47047.0
2025-02-12 14:20:00,172.15,172.4,172.1,172.36,66254.0,171.5069,171.756,171.4571,171.7161,66254.0
2025-02-12 14:30:00,172.32,172.61,172.17,172.53,126160.0,171.6763,171.9652,171.5269,171.8855,126160.0
2025-02-12 14:40:00,172.53,172.67,172.39,172.6,79391.0,171.8855,172.025,171.746,171.9552,79391.0
2025-02-12 14:50:00,172.6,172.67,172.41,172.47,64227.0,171.9552,172.025,171.766,171.8257,64227.0
2025-02-12 15:00:00,172.53,172.54,172.1,172.25,105173.0,171.8855,171.8955,171.4571,171.6066,105173.0
2025-02-12 15:10:00,172.25,172.66,172.21,172.61,76570.0,171.6066,172.015,171.5667,171.9652,76570.0
2025-02-12 15:20:00,172.64,172.65,172.3,172.33,78176.0,171.9951,172.0051,171.6564,171.6863,78176.0
2025-02-12 15:30:00,172.33,172.62,172.23,172.23,100576.0,171.6863,171.9752,171.5866,171.5866,100576.0
2025-02-12 15:40:00,172.25,172.45,172.13,172.19,121717.0,171.6066,171.8058,171.487,171.5468,121717.0
2025-02-12 15:50:00,172.2,172.33,171.89,172.23,363160.0,171.5567,171.6863,171.2479,171.5866,363160.0
2025-02-13 09:30:00,173.0,173.84,172.43,173.05,231869.0,172.3538,173.1906,171.7859,172.4036,231869.0
2025-02-13 09:40:00,173.09,173.64,172.99,173.43,144071.0,172.4434,172.9914,172.3438,172.7821,144071.0
2025-02-13 09:50:00,173.44,173.54,172.85,173.03,110048.0,172.7921,172.8917,172.2043,172.3836,110048.0
2025-02-13 10:00:00,173.04,173.17,172.65,173.08,96771.0,172.3936,172.5231,172.0051,172.4335,96771.0
2025-02-13 10:10:00,173.0,173.26,172.61,173.06,108839.0,172.3538,172.6128,171.9652,172.4135,108839.0
2025-02-13 10:20:00,173.06,173.13,172.53,172.91,125944.0,172.4135,172.4833,171.8855,172.2641,125944.0
2025-02-13 10:30:00,172.99,173.37,172.22,172.99,197478.0,172.3438,172.7224,171.5767,172.3438,197478.0
2025-02-13 10:40:00,172.93,173.29,172.86,172.98,138669.0,172.284,172.6427,172.2143,172.3338,138669.0
2025-02-13 10:50:00,172.97,173.03,172.51,172.78,78823.0,172.3239,172.3836,171.8656,172.1346,78823.0
2025-02-13 11:00:00,172.81,173.08,172.69,172.88,51902.0,172.1645,172.4335,172.0449,172.2342,51902.0
2025-02-13 11:10:00,172.84,173.05,172.74,173.0,51459.0,172.1944,172.4036,172.0947,172.3538,51459.0
2025-02-13 11:20:00,172.99,173.37,172.78,172.91,89132.0,172.3438,172.7224,172.1346,172.2641,89132.0
2025-02-13 11:30:00,172.92,173.18,172.81,173.03,42150.0,172.2741,172.5331,172.1645,172.3836,42150.0
2025-02-13 11:40:00,173.0,173.14,172.85,172.93,38839.0,172.3538,172.4932,172.2043,172.284,38839.0
2025-02-13 11:50:00,173.0,173.04,172.63,172.84,32373.0,172.3538,172.3936,171.9851,172.1944,32373.0
2025-02-13 12:00:00,172.87,173.34,172.74,173.26,45542.0,172.2242,172.6925,172.0947,172.6128,45542.0
2025-02-13 12:10:00,173.23,173.34,172.99,173.16,57409.0,172.5829,172.6925,172.3438,172.5132,57409.0
2025-02-13 12:20:00,173.16,173.72,173.06,173.47,93865.0,172.5132,173.0711,172.4135,172.822,93865.0
2025-02-13 12:30:00,173.5,173.5,173.18,173.36,49449.0,172.8519,172.8519,172.5331,172.7124,49449.0
2025-02-13 12:40:00,173.32,173.56,173.31,173.55,99487.0,172.6726,172.9117,172.6626,172.9017,99487.0
2025-02-13 12:50:00,173.6,173.6,173.05,173.2,39950.0,172.9515,172.9515,172.4036,172.553,39950.0
2025-02-13 13:00:00,173.21,173.32,172.6,172.85,75724.0,172.563,172.6726,171.9552,172.2043,75724.0
2025-02-13 13:10:00,172.8,172.83,172.1,172.19,25701.0,172.1545,172.1844,171.4571,171.5468,25701.0
2025-02-13 13:20:00,172.16,172.77,172.11,172.69,63253.0,171.5169,172.1246,171.4671,172.0449,63253.0
2025-02-13 13:30:00,172.7,172.84,172.56,172.77,40796.0,172.0549,172.1944,171.9154,172.1246,40796.0
2025-02-13 13:40:00,172.83,172.84,172.27,172.64,48997.0,172.1844,172.1944,171.6265,171.9951,48997.0
2025-02-13 13:50:00,172.53,172.75,172.29,172.7,28080.0,171.8855,172.1047,171.6464,172.0549,28080.0
2025-02-13 14:00:00,172.72,173.26,172.72,173.25,77493.0,172.0748,172.6128,172.0748,172.6028,77493.0
2025-02-13 14:10:00,173.28,173.58,173.23,173.42,101590.0,172.6327,172.9316,172.5829,172.7722,101590.0
2025-02-13 14:20:00,173.38,173.56,173.18,173.53,109252.0,172.7323,172.9117,172.5331,172.8818,109252.0
2025-02-13 14:30:00,173.52,174.05,173.39,173.83,74531.0,172.8718,173.3998,172.7423,173.1807,74531.0
2025-02-13 14:40:00,173.83,173.9,173.48,173.61,31668.0,173.1807,173.2504,172.832,172.9615,31668.0
2025-02-13 14:50:00,173.65,173.84,173.62,173.7,36785.0,173.0013,173.1906,172.9714,173.0511,36785.0
2025-02-13 15:00:00,173.69,174.03,173.67,173.81,77561.0,173.0412,173.3799,173.0213,173.1607,77561.0
2025-02-13 15:10:00,173.8,173.86,173.6,173.71,71181.0,173.1508,173.2105,172.9515,173.0611,71181.0
2025-02-13 15:20:00,173.74,173.99,173.65,173.89,108618.0,173.091,173.3401,173.0013,173.2404,108618.0
2025-02-13 15:30:00,173.89,173.95,173.67,173.73,94025.0,173.2404,173.3002,173.0213,173.081,94025.0
2025-02-13 15:40:00,173.75,173.93,173.66,173.78,100000.0,173.101,173.2803,173.0113,173.1308,100000.0
2025-02-13 15:50:00,173.78,174.38,173.72,173.88,413155.0,173.1308,173.7286,173.0711,173.2305,413155.0
2025-02-14 09:30:00,174.25,174.69,172.81,174.05,213131.0,173.5991,174.0374,172.1645,173.3998,213131.0
2025-02-14 09:40:00,174.03,174.04,172.97,173.84,62271.0,173.3799,173.3899,172.3239,173.1906,62271.0
2025-02-14 09:50:00,173.91,174.18,173.7,173.83,58526.0,173.2604,173.5293,173.0511,173.1807,58526.0
2025-02-14 10:00:00,173.77,174.2,173.76,174.2,97598.0,173.1209,173.5493,173.1109,173.5493,97598.0
2025-02-14 10:10:00,174.05,174.49,173.92,174.08,84886.0,173.3998,173.8382,173.2703,173.4297,84886.0
2025-02-14 10:20:00,174.12,174.43,174.08,174.23,54029.0,173.4696,173.7784,173.4297,173.5792,54029.0
2025-02-14 10:30:00,174.24,174.71,174.17,174.69,98273.0,173.5891,174.0574,173.5194,174.0374,98273.0
2025-02-14 10:40:00,174.69,174.92,174.29,174.65,79977.0,174.0374,174.2666,173.6389,173.9976,79977.0
2025-02-14 10:50:00,174.66,175.03,174.45,174.77,126336.0,174.0076,174.3762,173.7983,174.1171,126336.0
2025-02-14 11:00:00,174.81,174.86,174.39,174.47,44349.0,174.157,174.2068,173.7386,173.8183,44349.0
2025-02-14 11:10:00,174.49,174.5,174.09,174.09,56402.0,173.8382,173.8482,173.4397,173.4397,56402.0
2025-02-14 11:20:00,174.14,174.14,173.79,174.0,40863.0,173.4895,173.4895,173.1408,173.35,40863.0
2025-02-14 11:30:00,173.96,174.02,173.75,173.89,31770.0,173.3102,173.3699,173.101,173.2404,31770.0
2025-02-14 11:40:00,173.89,173.98,173.56,173.62,41479.0,173.2404,173.3301,172.9117,172.9714,41479.0
2025-02-14 11:50:00,173.66,173.93,173.42,173.83,50293.0,173.0113,173.2803,172.7722,173.1807,50293.0
2025-02-14 12:00:00,173.77,173.91,173.52,173.53,46275.0,173.1209,173.2604,172.8718,172.8818,46275.0
2025-02-14 12:10:00,173.49,173.79,173.31,173.68,44658.0,172.8419,173.1408,172.6626,173.0312,44658.0
2025-02-14 12:20:00,173.62,173.76,173.31,173.38,47325.0,172.9714,173.1109,172.6626,172.7323,47325.0
2025-02-14 12:30:00,173.32,173.76,173.28,173.61,49828.0,172.6726,173.1109,172.6327,172.9615,49828.0
2025-02-14 12:40:00,173.66,174.03,173.62,174.01,57265.0,173.0113,173.3799,172.9714,173.36,57265.0
2025-02-14 12:50:00,174.01,174.09,173.75,173.81,70898.0,173.36,173.4397,173.101,173.1607,70898.0
2025-02-14 13:00:00,173.81,174.05,173.74,173.97,44053.0,173.1607,173.3998,173.091,173.3201,44053.0
2025-02-14 13:10:00,174.01,174.06,173.41,173.47,47086.0,173.36,173.4098,172.7622,172.822,47086.0
2025-02-14 13:20:00,173.42,173.5,172.91,173.07,104741.0,172.7722,172.8519,172.2641,172.4235,104741.0
2025-02-14 13:30:00,173.06,173.52,173.06,173.51,55194.0,172.4135,172.8718,172.4135,172.8618,55194.0
2025-02-14 13:40:00,173.51,173.72,173.5,173.55,58014.0,172.8618,173.0711,172.8519,172.9017,58014.0
2025-02-14 13:50:00,173.55,173.64,173.4,173.45,43379.0,172.9017,172.9914,172.7523,172.8021,43379.0
2025-02-14 14:00:00,173.4,173.56,173.4,173.5,43186.0,172.7523,172.9117,172.7523,172.8519,43186.0
2025-02-14 14:10:00,173.54,173.56,173.37,173.5,43440.0,172.8917,172.9117,172.7224,172.8519,43440.0
2025-02-14 14:20:00,173.47,173.66,173.3,173.4,97780.0,172.822,173.0113,172.6526,172.7523,97780.0
2025-02-14 14:30:00,173.4,173.44,173.24,173.33,46961.0,172.7523,172.7921,172.5929,172.6825,46961.0
2025-02-14 14:40:00,173.35,173.46,173.12,173.13,82374.0,172.7024,172.812,172.4733,172.4833,82374.0
2025-02-14 14:50:00,173.12,173.45,173.1,173.3,79998.0,172.4733,172.8021,172.4534,172.6526,79998.0
2025-02-14 15:00:00,173.27,173.28,173.13,173.23,30658.0,172.6227,172.6327,172.4833,172.5829,30658.0
2025-02-14 15:10:00,173.22,173.45,173.19,173.34,92036.0,172.5729,172.8021,172.543,172.6925,92036.0
2025-02-14 15:20:00,173.33,173.34,172.89,173.03,106858.0,172.6825,172.6925,172.2442,172.3836,106858.0
2025-02-14 15:30:00,173.03,173.29,172.95,173.27,78392.0,172.3836,172.6427,172.3039,172.6227,78392.0
2025-02-14 15:40:00,173.26,173.5,173.25,173.41,148994.0,172.6128,172.8519,172.6028,172.7622,148994.0
2025-02-14 15:50:00,173.42,174.83,173.39,174.15,861708.0,172.7722,174.1769,172.7423,173.4995,861708.0
2025-02-18 09:30:00,176.75,178.68,176.09,178.17,685634.0,176.0897,178.0125,175.4322,177.5044,685634.0
2025-02-18 09:40:00,178.22,178.71,176.44,176.94,233274.0,177.5543,178.0424,175.7809,176.279,233274.0
2025-02-18 09:50:00,176.94,177.75,176.2,177.62,171291.0,176.279,177.086,175.5418,176.9565,171291.0
2025-02-18 10:00:00,177.58,177.6,176.87,177.39,219812.0,176.9166,176.9366,176.2093,176.7274,219812.0
2025-02-18 10:10:00,177.39,178.17,176.95,177.0,173398.0,176.7274,177.5044,176.289,176.3388,173398.0
2025-02-18 10:20:00,177.0,178.16,176.95,177.74,97931.0,176.3388,177.4945,176.289,177.076,97931.0
2025-02-18 10:30:00,177.76,177.93,177.25,177.84,101805.0,177.096,177.2653,176.5879,177.1757,101805.0
2025-02-18 10:40:00,177.81,178.14,177.59,177.88,79010.0,177.1458,177.4746,176.9266,177.2155,79010.0
2025-02-18 10:50:00,177.84,178.84,177.65,178.52,178076.0,177.1757,178.1719,176.9864,177.8531,178076.0
2025-02-18 11:00:00,178.55,178.78,177.96,178.73,253400.0,177.883,178.1122,177.2952,178.0623,253400.0
2025-02-18 11:10:00,178.68,179.24,178.61,178.87,104070.0,178.0125,178.5704,177.9428,178.2018,104070.0
2025-02-18 11:20:00,178.87,180.57,178.73,180.5,424165.0,178.2018,179.8955,178.0623,179.8257,424165.0
2025-02-18 11:30:00,180.5,181.45,180.33,181.13,243370.0,179.8257,180.7722,179.6564,180.4534,243370.0
2025-02-18 11:40:00,181.15,182.24,180.94,182.06,314461.0,180.4733,181.5592,180.2641,181.3799,314461.0
2025-02-18 11:50:00,182.06,182.09,180.93,181.03,252063.0,181.3799,181.4098,180.2541,180.3538,252063.0
2025-02-18 12:00:00,181.01,181.53,180.84,181.5,156963.0,180.3338,180.8519,180.1645,180.822,156963.0
2025-02-18 12:10:00,181.49,181.91,181.47,181.61,166170.0,180.812,181.2305,180.7921,180.9316,166170.0
2025-02-18 12:20:00,181.61,181.72,181.2,181.22,96062.0,180.9316,181.0412,180.5231,180.543,96062.0
2025-02-18 12:30:00,181.25,181.4,180.87,181.39,87753.0,180.5729,180.7224,180.1944,180.7124,87753.0
2025-02-18 12:40:00,181.4,181.54,180.88,181.01,135230.0,180.7224,180.8619,180.2043,180.3338,135230.0
2025-02-18 12:50:00,181.03,181.13,180.34,180.34,80771.0,180.3538,180.4534,179.6663,179.6663,80771.0
2025-02-18 13:00:00,180.32,180.5,180.0,180.01,81355.0,179.6464,179.8257,179.3276,179.3376,81355.0
2025-02-18 13:10:00,180.09,180.44,179.94,180.15,75408.0,179.4173,179.766,179.2678,179.477,75408.0
2025-02-18 13:20:00,180.15,181.03,180.0,180.94,118276.0,179.477,180.3538,179.3276,180.2641,118276.0
2025-02-18 13:30:00,180.93,180.93,180.42,180.56,64235.0,180.2541,180.2541,179.746,179.8855,64235.0
2025-02-18 13:40:00,180.56,180.56,179.76,179.95,72800.0,179.8855,179.8855,179.0885,179.2778,72800.0
2025-02-18 13:50:00,179.94,180.0,179.73,179.75,93711.0,179.2678,179.3276,179.0586,179.0785,93711.0
2025-02-18 14:00:00,179.78,179.8,178.89,178.96,127270.0,179.1084,179.1284,178.2218,178.2915,127270.0
2025-02-18 14:10:00,179.0,179.02,178.7,178.77,98835.0,178.3313,178.3513,178.0325,178.1022,98835.0
2025-02-18 14:20:00,178.77,178.97,178.52,178.82,132980.0,178.1022,178.3015,177.8531,178.152,132980.0
2025-02-18 14:30:00,178.82,178.9,178.4,178.49,111142.0,178.152,178.2317,177.7336,177.8232,111142.0
2025-02-18 14:40:00,178.52,178.73,178.33,178.53,84126.0,177.8531,178.0623,177.6638,177.8631,84126.0
2025-02-18 14:50:00,178.53,178.66,178.38,178.57,91446.0,177.8631,177.9926,177.7137,177.9029,91446.0
2025-02-18 15:00:00,178.56,178.81,178.46,178.64,63667.0,177.893,178.1421,177.7934,177.9727,63667.0
2025-02-18 15:10:00,178.63,178.74,178.22,178.25,73714.0,177.9627,178.0723,177.5543,177.5841,73714.0
2025-02-18 15:20:00,178.24,178.52,178.14,178.3,56714.0,177.5742,177.8531,177.4746,177.634,56714.0
2025-02-18 15:30:00,178.33,178.71,178.27,178.53,117562.0,177.6638,178.0424,177.6041,177.8631,117562.0
2025-02-18 15:40:00,178.54,178.86,178.16,178.8,154466.0,177.8731,178.1919,177.4945,178.1321,154466.0
2025-02-18 15:50:00,178.86,179.91,178.83,179.81,620241.0,178.1919,179.2379,178.162,179.1383,620241.0
2025-02-19 09:30:00,178.58,179.54,177.85,177.94,359463.0,177.9129,178.8693,177.1856,177.2753,359463.0
2025-02-19 09:40:00,177.87,177.99,176.68,176.74,231970.0,177.2056,177.3251,176.02,176.0798,231970.0
2025-02-19 09:50:00,176.74,177.51,176.66,177.25,139665.0,176.0798,176.8469,176.0001,176.5879,139665.0
2025-02-19 10:00:00,177.24,177.31,176.21,176.39,124586.0,176.5779,176.6477,175.5518,175.7311,124586.0
2025-02-19 10:10:00,176.35,176.45,175.86,176.42,136195.0,175.6912,175.7909,175.2031,175.761,136195.0
2025-02-19 10:20:00,176.39,176.43,175.77,175.9,126994.0,175.7311,175.7709,175.1134,175.2429,126994.0
2025-02-19 10:30:00,175.88,176.3,175.7,175.97,128609.0,175.223,175.6414,175.0437,175.3127,128609.0
2025-02-19 10:40:00,175.94,176.42,175.81,175.97,173341.0,175.2828,175.761,175.1533,175.3127,173341.0
2025-02-19 10:50:00,175.97,177.34,175.87,177.24,265864.0,175.3127,176.6775,175.213,176.5779,265864.0
2025-02-19 11:00:00,177.21,177.54,177.0,177.39,114491.0,176.548,176.8768,176.3388,176.7274,114491.0
2025-02-19 11:10:00,177.38,177.84,177.34,177.53,96182.0,176.7174,177.1757,176.6775,176.8668,96182.0
2025-02-19 11:20:00,177.49,177.69,177.09,177.64,109707.0,176.827,177.0262,176.4285,176.9764,109707.0
2025-02-19 11:30:00,177.64,177.88,177.24,177.39,124208.0,176.9764,177.2155,176.5779,176.7274,124208.0
2025-02-19 11:40:00,177.42,177.78,177.4,177.57,115343.0,176.7572,177.1159,176.7373,176.9067,115343.0
2025-02-19 11:50:00,177.62,177.74,177.3,177.66,77483.0,176.9565,177.076,176.6377,176.9963,77483.0
2025-02-19 12:00:00,177.6,177.77,177.42,177.56,59253.0,176.9366,177.1059,176.7572,176.8967,59253.0
2025-02-19 12:10:00,177.51,177.61,177.26,177.59,65725.0,176.8469,176.9465,176.5978,176.9266,65725.0
2025-02-19 12:20:00,177.6,177.79,177.52,177.67,71132.0,176.9366,177.1259,176.8569,177.0063,71132.0
2025-02-19 12:30:00,177.67,178.04,177.47,178.0,77047.0,177.0063,177.3749,176.8071,177.3351,77047.0
2025-02-19 12:40:00,178.02,178.41,177.86,178.28,46420.0,177.355,177.7435,177.1956,177.614,46420.0
2025-02-19 12:50:00,178.26,178.58,177.91,178.08,89716.0,177.5941,177.9129,177.2454,177.4148,89716.0
2025-02-19 13:00:00,178.08,178.08,177.71,177.93,77808.0,177.4148,177.4148,177.0462,177.2653,77808.0
2025-02-19 13:10:00,177.98,178.64,177.88,178.63,63037.0,177.3152,177.9727,177.2155,177.9627,63037.0
2025-02-19 13:20:00,178.61,178.78,178.55,178.74,58151.0,177.9428,178.1122,177.883,178.0723,58151.0
2025-02-19 13:30:00,178.75,179.0,178.55,178.98,66020.0,178.0823,178.3313,177.883,178.3114,66020.0
2025-02-19 13:40:00,178.99,179.26,178.96,179.12,71966.0,178.3214,178.5904,178.2915,178.4509,71966.0
2025-02-19 13:50:00,179.11,179.14,178.9,179.07,83776.0,178.4409,178.4708,178.2317,178.4011,83776.0
2025-02-19 14:00:00,179.09,179.44,179.03,179.17,91207.0,178.421,178.7697,178.3612,178.5007,91207.0
2025-02-19 14:10:00,179.17,179.58,179.13,179.28,83600.0,178.5007,178.9092,178.4609,178.6103,83600.0
2025-02-19 14:20:00,179.28,179.75,179.16,179.72,103035.0,178.6103,179.0785,178.4907,179.0487,103035.0
2025-02-19 14:30:00,179.69,179.77,179.5,179.63,81598.0,179.0188,179.0985,178.8295,178.959,81598.0
2025-02-19 14:40:00,179.64,179.91,179.64,179.82,73311.0,178.969,179.2379,178.969,179.1483,73311.0
2025-02-19 14:50:00,179.81,179.98,179.79,179.94,71798.0,179.1383,179.3077,179.1184,179.2678,71798.0
2025-02-19 15:00:00,179.94,180.28,179.73,180.23,145462.0,179.2678,179.6066,179.0586,179.5567,145462.0
2025-02-19 15:10:00,180.23,180.74,180.1,180.68,136130.0,179.5567,180.0648,179.4272,180.0051,136130.0
2025-02-19 15:20:00,180.68,180.82,180.05,180.33,172234.0,180.0051,180.1445,179.3774,179.6564,172234.0
2025-02-19 15:30:00,180.34,180.69,180.33,180.64,149227.0,179.6663,180.015,179.6564,179.9652,149227.0
2025-02-19 15:40:00,180.64,181.02,180.51,180.95,204108.0,179.9652,180.3438,179.8357,180.2741,204108.0
2025-02-19 15:50:00,180.97,181.68,180.97,181.55,702523.0,180.294,181.0013,180.294,180.8718,702523.0
2025-02-20 09:30:00,179.72,180.27,178.38,178.5,267643.0,179.0487,179.5966,177.7137,177.8332,267643.0
2025-02-20 09:40:00,178.5,179.2,178.41,178.61,227312.0,177.8332,178.5306,177.7435,177.9428,227312.0
2025-02-20 09:50:00,178.5,179.12,177.4,177.77,295053.0,177.8332,178.4509,176.7373,177.1059,295053.0
2025-02-20 10:00:00,177.69,177.91,176.75,177.35,347651.0,177.0262,177.2454,176.0897,176.6875,347651.0
2025-02-20 10:10:00,177.34,178.03,177.27,177.52,111239.0,176.6775,177.365,176.6078,176.8569,111239.0
2025-02-20 10:20:00,177.54,178.37,177.42,178.3,122124.0,176.8768,177.7037,176.7572,177.634,122124.0
2025-02-20 10:30:00,178.34,179.26,177.66,177.96,328207.0,177.6738,178.5904,176.9963,177.2952,328207.0
2025-02-20 10:40:00,177.95,178.06,177.14,177.29,144614.0,177.2853,177.3949,176.4783,176.6277,144614.0
2025-02-20 10:50:00,177.22,177.38,176.36,176.54,110337.0,176.558,176.7174,175.7012,175.8805,110337.0
2025-02-20 11:00:00,176.57,176.62,175.98,176.4,149455.0,175.9104,175.9602,175.3226,175.7411,149455.0
2025-02-20 11:10:00,176.36,176.71,175.75,175.79,135739.0,175.7012,176.0499,175.0935,175.1333,135739.0
2025-02-20 11:20:00,175.75,175.75,174.43,175.45,622388.0,175.0935,175.0935,173.7784,174.7946,622388.0
2025-02-20 11:30:00,175.46,175.88,175.03,175.88,116113.0,174.8046,175.223,174.3762,175.223,116113.0
2025-02-20 11:40:00,175.89,176.0,175.61,175.69,88481.0,175.233,175.3425,174.954,175.0337,88481.0
2025-02-20 11:50:00,175.72,175.98,175.63,175.85,61007.0,175.0636,175.3226,174.9739,175.1931,61007.0
2025-02-20 12:00:00,175.87,176.24,175.82,175.97,129798.0,175.213,175.5817,175.1632,175.3127,129798.0
2025-02-20 12:10:00,175.96,176.68,175.92,176.39,160215.0,175.3027,176.02,175.2628,175.7311,160215.0
2025-02-20 12:20:00,176.39,176.48,176.04,176.42,88940.0,175.7311,175.8208,175.3824,175.761,88940.0
2025-02-20 12:30:00,176.49,176.71,176.24,176.3,109774.0,175.8307,176.0499,175.5817,175.6414,109774.0
2025-02-20 12:40:00,176.3,176.33,176.04,176.09,80040.0,175.6414,175.6713,175.3824,175.4322,80040.0
2025-02-20 12:50:00,176.12,176.14,175.46,175.54,47265.0,175.4621,175.482,174.8046,174.8843,47265.0
2025-02-20 13:00:00,175.56,175.97,175.53,175.86,41989.0,174.9042,175.3127,174.8743,175.2031,41989.0
2025-02-20 13:10:00,175.86,175.91,175.57,175.62,43293.0,175.2031,175.2529,174.9142,174.964,43293.0
2025-02-20 13:20:00,175.6,175.67,174.81,175.49,80321.0,174.944,175.0138,174.157,174.8345,80321.0
2025-02-20 13:30:00,175.43,175.79,175.4,175.62,55433.0,174.7747,175.1333,174.7448,174.964,55433.0
2025-02-20 13:40:00,175.64,175.96,175.61,175.93,41006.0,174.9839,175.3027,174.954,175.2728,41006.0
2025-02-20 13:50:00,175.91,176.23,175.8,176.22,54826.0,175.2529,175.5717,175.1433,175.5617,54826.0
2025-02-20 14:00:00,176.16,176.47,175.96,176.05,185830.0,175.5019,175.8108,175.3027,175.3924,185830.0
2025-02-20 14:10:00,176.04,176.7,176.02,176.68,132761.0,175.3824,176.0399,175.3625,176.02,132761.0
2025-02-20 14:20:00,176.66,177.01,176.35,176.43,106361.0,176.0001,176.3488,175.6912,175.7709,106361.0
2025-02-20 14:30:00,176.43,176.68,176.33,176.36,113461.0,175.7709,176.02,175.6713,175.7012,113461.0
2025-02-20 14:40:00,176.34,176.49,176.26,176.34,81921.0,175.6813,175.8307,175.6016,175.6813,81921.0
2025-02-20 14:50:00,176.34,176.61,176.19,176.29,86120.0,175.6813,175.9503,175.5318,175.6315,86120.0
2025-02-20 15:00:00,176.32,176.33,175.99,176.09,63213.0,175.6614,175.6713,175.3326,175.4322,63213.0
2025-02-20 15:10:00,176.04,176.31,175.95,176.22,177595.0,175.3824,175.6514,175.2927,175.5617,177595.0
2025-02-20 15:20:00,176.21,176.56,175.99,176.44,95266.0,175.5518,175.9005,175.3326,175.7809,95266.0
2025-02-20 15:30:00,176.45,176.5,175.84,175.95,114880.0,175.7909,175.8407,175.1831,175.2927,114880.0
2025-02-20 15:40:00,175.92,176.13,175.84,176.04,71313.0,175.2628,175.4721,175.1831,175.3824,71313.0
2025-02-20 15:50:00,176.06,176.22,175.73,175.99,345517.0,175.4023,175.5617,175.0736,175.3326,345517.0
2025-02-21 09:30:00,176.12,176.88,173.45,173.78,523588.0,175.4621,176.2193,172.8021,173.1308,523588.0
2025-02-21 09:40:00,173.78,175.0,173.71,174.42,127172.0,173.1308,174.3463,173.0611,173.7684,127172.0
2025-02-21 09:50:00,174.42,174.7,173.94,174.67,119266.0,173.7684,174.0474,173.2902,174.0175,119266.0
2025-02-21 10:00:00,174.72,175.01,174.09,174.44,129113.0,174.0673,174.3562,173.4397,173.7884,129113.0
2025-02-21 10:10:00,174.41,174.63,173.67,173.83,118624.0,173.7585,173.9777,173.0213,173.1807,118624.0
2025-02-21 10:20:00,173.83,173.95,173.24,173.34,118967.0,173.1807,173.3002,172.5929,172.6925,118967.0
2025-02-21 10:30:00,173.34,173.54,173.12,173.27,211878.0,172.6925,172.8917,172.4733,172.6227,211878.0
2025-02-21 10:40:00,173.2,173.29,172.79,173.08,74756.0,172.553,172.6427,172.1445,172.4335,74756.0
2025-02-21 10:50:00,173.0,173.26,172.6,172.84,76188.0,172.3538,172.6128,171.9552,172.1944,76188.0
2025-02-21 11:00:00,172.84,173.12,172.73,173.02,116772.0,172.1944,172.4733,172.0848,172.3737,116772.0
2025-02-21 11:10:00,173.02,173.71,172.93,173.05,147489.0,172.3737,173.0611,172.284,172.4036,147489.0
2025-02-21 11:20:00,173.0,173.61,172.82,173.53,112546.0,172.3538,172.9615,172.1744,172.8818,112546.0
2025-02-21 11:30:00,173.59,174.66,173.47,173.53,130348.0,172.9416,174.0076,172.822,172.8818,130348.0
2025-02-21 11:40:00,173.53,174.0,173.42,173.95,76147.0,172.8818,173.35,172.7722,173.3002,76147.0
2025-02-21 11:50:00,173.88,174.51,173.52,174.4,64796.0,173.2305,173.8581,172.8718,173.7485,64796.0
2025-02-21 12:00:00,174.36,174.6,174.09,174.14,52902.0,173.7087,173.9478,173.4397,173.4895,52902.0
2025-02-21 12:10:00,174.16,174.16,173.32,173.43,84309.0,173.5094,173.5094,172.6726,172.7821,84309.0
2025-02-21 12:20:00,173.37,173.6,173.05,173.34,72880.0,172.7224,172.9515,172.4036,172.6925,72880.0
2025-02-21 12:30:00,173.4,173.43,173.06,173.22,67451.0,172.7523,172.7821,172.4135,172.5729,67451.0
2025-02-21 12:40:00,173.19,173.32,172.82,172.95,101004.0,172.543,172.6726,172.1744,172.3039,101004.0
2025-02-21 12:50:00,172.95,172.99,172.34,172.38,136893.0,172.3039,172.3438,171.6962,171.7361,136893.0
2025-02-21 13:00:00,172.38,172.52,171.9,171.98,161645.0,171.7361,171.8755,171.2579,171.3376,161645.0
2025-02-21 13:10:00,171.98,172.23,171.78,171.96,85425.0,171.3376,171.5866,171.1383,171.3176,85425.0
2025-02-21 13:20:00,171.96,171.99,170.87,171.02,141909.0,171.3176,171.3475,170.2317,170.3812,141909.0
2025-02-21 13:30:00,171.05,171.05,170.42,170.75,160617.0,170.411,170.411,169.7834,170.1122,160617.0
2025-02-21 13:40:00,170.72,170.9,170.15,170.23,220245.0,170.0823,170.2616,169.5144,169.5941,220245.0
2025-02-21 13:50:00,170.24,170.48,169.78,169.85,102835.0,169.6041,169.8432,169.1458,169.2155,102835.0
2025-02-21 14:00:00,169.79,170.04,169.78,169.96,80258.0,169.1557,169.4048,169.1458,169.3251,80258.0
2025-02-21 14:10:00,169.97,170.0,169.38,169.45,65601.0,169.3351,169.365,168.7473,168.817,65601.0
2025-02-21 14:20:00,169.42,169.42,168.68,168.78,101795.0,168.7871,168.7871,168.0499,168.1495,101795.0
2025-02-21 14:30:00,168.79,169.14,168.42,168.57,121302.0,168.1595,168.5082,167.7909,167.9403,121302.0
2025-02-21 14:40:00,168.56,168.8,168.52,168.72,99805.0,167.9303,168.1694,167.8905,168.0897,99805.0
2025-02-21 14:50:00,168.72,169.0,168.33,168.64,126325.0,168.0897,168.3687,167.7012,168.01,126325.0
2025-02-21 15:00:00,168.61,168.63,168.28,168.34,107509.0,167.9802,168.0001,167.6514,167.7112,107509.0
2025-02-21 15:10:00,168.34,168.89,168.3,168.61,199339.0,167.7112,168.2591,167.6713,167.9802,199339.0
2025-02-21 15:20:00,168.62,168.62,168.23,168.52,158902.0,167.9901,167.9901,167.6016,167.8905,158902.0
2025-02-21 15:30:00,168.53,168.69,168.12,168.23,168923.0,167.9005,168.0599,167.492,167.6016,168923.0
2025-02-21 15:40:00,168.23,168.29,167.8,168.03,193261.0,167.6016,167.6613,167.1732,167.4023,193261.0
2025-02-21 15:50:00,168.04,168.32,167.55,167.86,767276.0,167.4123,167.6912,166.9241,167.233,767276.0
2025-02-24 09:30:00,173.57,174.17,169.0,169.0,1110156.0,172.9216,173.5194,168.3687,168.3687,1110156.0
2025-02-24 09:40:00,169.01,169.58,167.62,168.83,397175.0,168.3787,168.9465,166.9939,168.1993,397175.0
2025-02-24 09:50:00,168.8,168.97,166.89,167.09,219212.0,168.1694,168.3388,166.2666,166.4658,219212.0
2025-02-24 10:00:00,167.06,167.24,164.66,165.7,349904.0,166.4359,166.6153,164.0449,165.081,349904.0
2025-02-24 10:10:00,165.67,167.74,165.45,167.33,225740.0,165.0511,167.1134,164.832,166.7049,225740.0
2025-02-24 10:20:00,167.33,168.1,166.2,166.37,167025.0,166.7049,167.4721,165.5792,165.7485,167025.0
2025-02-24 10:30:00,166.37,166.85,166.05,166.5,178982.0,165.7485,166.2267,165.4297,165.878,178982.0
2025-02-24 10:40:00,166.5,167.35,165.99,167.35,159850.0,165.878,166.7249,165.3699,166.7249,159850.0
2025-02-24 10:50:00,167.44,167.6,166.59,167.3,78000.0,166.8145,166.9739,165.9677,166.675,78000.0
2025-02-24 11:00:00,167.33,168.08,166.98,167.55,125564.0,166.7049,167.4521,166.3562,166.9241,125564.0
2025-02-24 11:10:00,167.61,168.08,167.07,168.07,178422.0,166.9839,167.4521,166.4459,167.4422,178422.0
2025-02-24 11:20:00,168.09,169.98,168.07,169.64,153779.0,167.4621,169.345,167.4422,169.0063,153779.0
2025-02-24 11:30:00,169.67,169.85,168.48,168.55,150651.0,169.0362,169.2155,167.8506,167.9204,150651.0
2025-02-24 11:40:00,168.54,169.71,168.48,169.22,136098.0,167.9104,169.076,167.8506,168.5879,136098.0
2025-02-24 11:50:00,169.26,169.75,169.01,169.01,95839.0,168.6277,169.1159,168.3787,168.3787,95839.0
2025-02-24 12:00:00,169.04,169.77,168.89,169.6,78209.0,168.4085,169.1358,168.2591,168.9665,78209.0
2025-02-24 12:10:00,169.59,170.86,169.56,170.86,162649.0,168.9565,170.2217,168.9266,170.2217,162649.0
2025-02-24 12:20:00,170.87,171.1,170.25,170.5,77267.0,170.2317,170.4609,169.614,169.8631,77267.0
2025-02-24 12:30:00,170.57,170.83,169.76,170.66,91201.0,169.9328,170.1919,169.1259,170.0225,91201.0
2025-02-24 12:40:00,170.66,170.89,170.5,170.61,73963.0,170.0225,170.2516,169.8631,169.9727,73963.0
2025-02-24 12:50:00,170.61,170.78,170.02,170.09,95994.0,169.9727,170.142,169.3849,169.4546,95994.0
2025-02-24 13:00:00,170.08,170.75,170.07,170.5,72277.0,169.4447,170.1122,169.4347,169.8631,72277.0
2025-02-24 13:10:00,170.5,170.82,170.31,170.6,63481.0,169.8631,170.1819,169.6738,169.9627,63481.0
2025-02-24 13:20:00,170.6,170.86,170.31,170.78,52901.0,169.9627,170.2217,169.6738,170.142,52901.0
2025-02-24 13:30:00,170.74,170.92,170.35,170.71,77348.0,170.1022,170.2815,169.7137,170.0723,77348.0
2025-02-24 13:40:00,170.71,170.85,170.15,170.3,73508.0,170.0723,170.2118,169.5144,169.6638,73508.0
2025-02-24 13:50:00,170.3,170.52,169.96,170.04,41803.0,169.6638,169.883,169.3251,169.4048,41803.0
2025-02-24 14:00:00,170.0,170.46,169.99,170.18,58985.0,169.365,169.8232,169.355,169.5443,58985.0
2025-02-24 14:10:00,170.13,170.15,169.73,169.77,63373.0,169.4945,169.5144,169.096,169.1358,63373.0
2025-02-24 14:20:00,169.73,170.2,169.68,170.14,71664.0,169.096,169.5642,169.0462,169.5044,71664.0
2025-02-24 14:30:00,170.09,170.34,170.08,170.12,90748.0,169.4546,169.7037,169.4447,169.4845,90748.0
2025-02-24 14:40:00,170.07,170.13,169.65,170.0,119912.0,169.4347,169.4945,169.0163,169.365,119912.0
2025-02-24 14:50:00,170.02,170.2,169.58,169.58,103081.0,169.3849,169.5642,168.9465,168.9465,103081.0
2025-02-24 15:00:00,169.61,169.79,169.33,169.73,53885.0,168.9764,169.1557,168.6975,169.096,53885.0
2025-02-24 15:10:00,169.7,170.25,169.33,169.91,117379.0,169.0661,169.614,168.6975,169.2753,117379.0
2025-02-24 15:20:00,169.85,170.28,169.73,170.27,123879.0,169.2155,169.6439,169.096,169.634,123879.0
2025-02-24 15:30:00,170.31,170.83,170.25,170.6,172600.0,169.6738,170.1919,169.614,169.9627,172600.0
2025-02-24 15:40:00,170.6,170.91,170.29,170.84,196884.0,169.9627,170.2716,169.6539,170.2018,196884.0
2025-02-24 15:50:00,170.86,170.88,169.88,170.06,517307.0,170.2217,170.2417,169.2454,169.4247,517307.0
2025-02-25 09:30:00,169.29,170.6,168.58,169.39,319477.0,168.6576,169.9627,167.9503,168.7572,319477.0
2025-02-25 09:40:00,169.38,169.38,166.84,167.2,313160.0,168.7473,168.7473,166.2168,166.5754,313160.0
2025-02-25 09:50:00,167.16,167.25,165.6,166.96,235718.0,166.5356,166.6252,164.9814,166.3363,235718.0
2025-02-25 10:00:00,166.89,166.97,165.56,166.52,212841.0,166.2666,166.3463,164.9415,165.898,212841.0
2025-02-25 10:10:00,166.56,166.82,165.0,165.08,209278.0,165.9378,166.1968,164.3836,164.4633,209278.0
2025-02-25 10:20:00,165.08,166.0,164.44,165.28,307802.0,164.4633,165.3799,163.8257,164.6626,307802.0
2025-02-25 10:30:00,165.37,165.73,164.81,165.53,245637.0,164.7523,165.1109,164.1943,164.9117,245637.0
2025-02-25 10:40:00,165.56,166.18,165.25,165.75,127968.0,164.9415,165.5592,164.6327,165.1308,127968.0
2025-02-25 10:50:00,165.81,167.09,165.7,166.41,161984.0,165.1906,166.4658,165.081,165.7884,161984.0
2025-02-25 11:00:00,166.43,166.43,165.54,165.94,138026.0,165.8083,165.8083,164.9216,165.3201,138026.0
2025-02-25 11:10:00,165.94,166.49,165.76,166.39,112980.0,165.3201,165.8681,165.1408,165.7684,112980.0
2025-02-25 11:20:00,166.39,166.45,165.61,165.71,114605.0,165.7684,165.8282,164.9914,165.091,114605.0
2025-02-25 11:30:00,165.75,166.06,165.24,165.92,115348.0,165.1308,165.4397,164.6227,165.3002,115348.0
2025-02-25 11:40:00,165.92,166.58,165.85,166.52,73780.0,165.3002,165.9577,165.2305,165.898,73780.0
2025-02-25 11:50:00,166.46,167.71,166.36,167.48,130723.0,165.8382,167.0835,165.7386,166.8544,130723.0
2025-02-25 12:00:00,167.39,167.46,166.86,167.03,90602.0,166.7647,166.8344,166.2367,166.4061,90602.0
2025-02-25 12:10:00,167.04,167.26,166.86,166.95,73494.0,166.416,166.6352,166.2367,166.3264,73494.0
2025-02-25 12:20:00,167.0,167.33,166.57,167.24,62162.0,166.3762,166.7049,165.9478,166.6153,62162.0
2025-02-25 12:30:00,167.23,167.99,167.2,167.94,70621.0,166.6053,167.3625,166.5754,167.3127,70621.0
2025-02-25 12:40:00,167.89,168.14,167.82,168.0,67723.0,167.2628,167.5119,167.1931,167.3724,67723.0
2025-02-25 12:50:00,168.0,168.28,167.91,168.26,37436.0,167.3724,167.6514,167.2828,167.6315,37436.0
2025-02-25 13:00:00,168.3,168.79,168.3,168.6,60128.0,167.6713,168.1595,167.6713,167.9702,60128.0
2025-02-25 13:10:00,168.54,168.56,168.12,168.2,74593.0,167.9104,167.9303,167.492,167.5717,74593.0
2025-02-25 13:20:00,168.2,168.58,168.11,168.11,46468.0,167.5717,167.9503,167.482,167.482,46468.0
2025-02-25 13:30:00,168.05,168.62,167.77,168.61,49565.0,167.4222,167.9901,167.1433,167.9802,49565.0
2025-02-25 13:40:00,168.57,168.62,168.31,168.34,33086.0,167.9403,167.9901,167.6813,167.7112,33086.0
2025-02-25 13:50:00,168.38,168.43,168.05,168.21,43301.0,167.751,167.8008,167.4222,167.5816,43301.0
2025-02-25 14:00:00,168.19,168.29,168.0,168.15,42223.0,167.5617,167.6613,167.3724,167.5219,42223.0
2025-02-25 14:10:00,168.16,168.16,167.66,167.99,33034.0,167.5318,167.5318,167.0337,167.3625,33034.0
2025-02-25 14:20:00,168.0,168.01,167.58,167.65,42455.0,167.3724,167.3824,166.954,167.0237,42455.0
2025-02-25 14:30:00,167.65,168.35,167.6,168.33,68140.0,167.0237,167.7211,166.9739,167.7012,68140.0
2025-02-25 14:40:00,168.35,168.62,167.99,168.5,50979.0,167.7211,167.9901,167.3625,167.8706,50979.0
2025-02-25 14:50:00,168.55,168.87,168.55,168.83,65054.0,167.9204,168.2392,167.9204,168.1993,65054.0
2025-02-25 15:00:00,168.81,169.08,168.58,168.65,60355.0,168.1794,168.4484,167.9503,168.02,60355.0
2025-02-25 15:10:00,168.67,168.99,168.44,168.92,72673.0,168.0399,168.3587,167.8108,168.289,72673.0
2025-02-25 15:20:00,168.92,169.43,168.88,169.19,57827.0,168.289,168.7971,168.2491,168.558,57827.0
2025-02-25 15:30:00,169.21,169.24,168.36,168.39,63137.0,168.5779,168.6078,167.7311,167.761,63137.0
2025-02-25 15:40:00,168.36,168.85,168.34,168.75,90424.0,167.7311,168.2193,167.7112,168.1196,90424.0
2025-02-25 15:50:00,168.75,168.87,168.25,168.52,313828.0,168.1196,168.2392,167.6215,167.8905,313828.0
2025-02-26 09:30:00,170.98,171.3,169.12,171.13,304968.0,170.3413,170.6601,168.4882,170.4907,304968.0
2025-02-26 09:40:00,171.17,171.63,170.39,171.51,148022.0,170.5306,170.9889,169.7535,170.8693,148022.0
2025-02-26 09:50:00,171.61,172.9,171.46,172.7,146268.0,170.9689,172.2541,170.8195,172.0549,146268.0
2025-02-26 10:00:00,172.7,173.06,171.56,172.12,188189.0,172.0549,172.4135,170.9191,171.477,188189.0
2025-02-26 10:10:00,172.12,173.87,172.06,173.87,145181.0,171.477,173.2205,171.4173,173.2205,145181.0
2025-02-26 10:20:00,173.87,173.87,172.54,172.65,123971.0,173.2205,173.2205,171.8955,172.0051,123971.0
2025-02-26 10:30:00,172.68,172.87,171.8,171.94,181815.0,172.0349,172.2242,171.1582,171.2977,181815.0
2025-02-26 10:40:00,171.96,172.81,171.88,172.64,153328.0,171.3176,172.1645,171.2379,171.9951,153328.0
2025-02-26 10:50:00,172.63,173.05,172.23,172.94,95603.0,171.9851,172.4036,171.5866,172.294,95603.0
2025-02-26 11:00:00,172.88,173.66,172.83,173.52,105414.0,172.2342,173.0113,172.1844,172.8718,105414.0
2025-02-26 11:10:00,173.56,173.78,173.19,173.56,113953.0,172.9117,173.1308,172.543,172.9117,113953.0
2025-02-26 11:20:00,173.57,173.63,172.81,172.97,70635.0,172.9216,172.9814,172.1645,172.3239,70635.0
2025-02-26 11:30:00,172.97,173.58,172.76,173.49,88841.0,172.3239,172.9316,172.1147,172.8419,88841.0
2025-02-26 11:40:00,173.5,173.57,173.14,173.3,82354.0,172.8519,172.9216,172.4932,172.6526,82354.0
2025-02-26 11:50:00,173.3,173.8,172.85,173.0,48881.0,172.6526,173.1508,172.2043,172.3538,48881.0
2025-02-26 12:00:00,172.98,173.4,172.8,173.08,69937.0,172.3338,172.7523,172.1545,172.4335,69937.0
2025-02-26 12:10:00,173.12,173.45,172.8,173.05,42404.0,172.4733,172.8021,172.1545,172.4036,42404.0
2025-02-26 12:20:00,173.08,173.15,172.81,173.1,56628.0,172.4335,172.5032,172.1645,172.4534,56628.0
2025-02-26 12:30:00,173.11,173.35,172.73,172.81,52961.0,172.4633,172.7024,172.0848,172.1645,52961.0
2025-02-26 12:40:00,172.81,172.98,172.59,172.7,36785.0,172.1645,172.3338,171.9453,172.0549,36785.0
2025-02-26 12:50:00,172.72,172.75,172.14,172.34,45131.0,172.0748,172.1047,171.497,171.6962,45131.0
2025-02-26 13:00:00,172.33,172.44,171.87,172.09,52648.0,171.6863,171.7958,171.228,171.4472,52648.0
2025-02-26 13:10:00,172.09,172.49,171.94,172.44,55523.0,171.4472,171.8457,171.2977,171.7958,55523.0
2025-02-26 13:20:00,172.5,172.66,171.75,171.76,49586.0,171.8556,172.015,171.1084,171.1184,49586.0
2025-02-26 13:30:00,171.74,172.19,171.66,171.92,53248.0,171.0985,171.5468,171.0188,171.2778,53248.0
2025-02-26 13:40:00,171.92,172.03,171.59,171.89,40144.0,171.2778,171.3874,170.949,171.2479,40144.0
2025-02-26 13:50:00,171.92,171.98,171.43,171.7,43778.0,171.2778,171.3376,170.7896,171.0586,43778.0
2025-02-26 14:00:00,171.56,171.84,171.42,171.7,58114.0,170.9191,171.1981,170.7797,171.0586,58114.0
2025-02-26 14:10:00,171.7,172.17,171.61,172.1,62261.0,171.0586,171.5269,170.9689,171.4571,62261.0
2025-02-26 14:20:00,172.09,172.56,172.02,172.28,60257.0,171.4472,171.9154,171.3774,171.6364,60257.0
2025-02-26 14:30:00,172.27,172.74,172.21,172.73,69352.0,171.6265,172.0947,171.5667,172.0848,69352.0
2025-02-26 14:40:00,172.69,172.9,172.48,172.58,72669.0,172.0449,172.2541,171.8357,171.9353,72669.0
2025-02-26 14:50:00,172.52,172.62,171.77,171.81,83960.0,171.8755,171.9752,171.1283,171.1682,83960.0
2025-02-26 15:00:00,171.85,172.42,171.69,172.42,108652.0,171.2081,171.7759,171.0486,171.7759,108652.0
2025-02-26 15:10:00,172.45,172.48,171.78,171.91,122234.0,171.8058,171.8357,171.1383,171.2678,122234.0
2025-02-26 15:20:00,171.91,172.19,171.71,172.05,77234.0,171.2678,171.5468,171.0686,171.4073,77234.0
2025-02-26 15:30:00,172.04,172.39,171.78,172.33,71122.0,171.3973,171.746,171.1383,171.6863,71122.0
2025-02-26 15:40:00,172.35,172.89,172.1,172.59,139091.0,171.7062,172.2442,171.4571,171.9453,139091.0
2025-02-26 15:50:00,172.6,172.88,172.27,172.51,548896.0,171.9552,172.2342,171.6265,171.8656,548896.0
2025-02-27 09:30:00,173.0,174.86,172.9,173.03,298365.0,172.3538,174.2068,172.2541,172.3836,298365.0
2025-02-27 09:40:00,172.91,172.91,170.88,171.62,150038.0,172.2641,172.2641,170.2417,170.9789,150038.0
2025-02-27 09:50:00,171.62,171.74,169.02,169.31,217706.0,170.9789,171.0985,168.3886,168.6775,217706.0
2025-02-27 10:00:00,169.39,170.5,168.61,170.31,165062.0,168.7572,169.8631,167.9802,169.6738,165062.0
2025-02-27 10:10:00,170.34,171.82,170.22,171.35,123793.0,169.7037,171.1782,169.5841,170.7099,123793.0
2025-02-27 10:20:00,171.34,172.19,171.15,171.52,54188.0,170.7,171.5468,170.5107,170.8793,54188.0
2025-02-27 10:30:00,171.52,171.83,171.06,171.54,82799.0,170.8793,171.1881,170.421,170.8992,82799.0
2025-02-27 10:40:00,171.53,171.82,171.13,171.61,59631.0,170.8892,171.1782,170.4907,170.9689,59631.0
2025-02-27 10:50:00,171.59,171.73,170.87,170.92,46165.0,170.949,171.0885,170.2317,170.2815,46165.0
2025-02-27 11:00:00,170.92,171.52,170.88,170.95,41237.0,170.2815,170.8793,170.2417,170.3114,41237.0
2025-02-27 11:10:00,170.95,171.79,170.95,171.64,50413.0,170.3114,171.1483,170.3114,170.9988,50413.0
2025-02-27 11:20:00,171.64,171.66,170.79,170.92,83766.0,170.9988,171.0188,170.152,170.2815,83766.0
2025-02-27 11:30:00,170.87,171.63,170.83,171.45,95315.0,170.2317,170.9889,170.1919,170.8095,95315.0
2025-02-27 11:40:00,171.42,171.45,170.85,171.03,55785.0,170.7797,170.8095,170.2118,170.3911,55785.0
2025-02-27 11:50:00,171.03,171.03,170.14,170.49,76765.0,170.3911,170.3911,169.5044,169.8531,76765.0
2025-02-27 12:00:00,170.51,170.58,170.22,170.26,46212.0,169.8731,169.9428,169.5841,169.624,46212.0
2025-02-27 12:10:00,170.26,170.44,169.76,169.92,43436.0,169.624,169.8033,169.1259,169.2853,43436.0
2025-02-27 12:20:00,169.87,170.51,169.75,170.42,32059.0,169.2354,169.8731,169.1159,169.7834,32059.0
2025-02-27 12:30:00,170.54,170.98,170.52,170.84,35143.0,169.9029,170.3413,169.883,170.2018,35143.0
2025-02-27 12:40:00,170.84,170.84,170.48,170.66,51980.0,170.2018,170.2018,169.8432,170.0225,51980.0
2025-02-27 12:50:00,170.66,170.9,170.43,170.54,21243.0,170.0225,170.2616,169.7934,169.9029,21243.0
2025-02-27 13:00:00,170.55,170.76,170.29,170.48,39823.0,169.9129,170.1221,169.6539,169.8432,39823.0
2025-02-27 13:10:00,170.57,171.06,170.51,171.0,31642.0,169.9328,170.421,169.8731,170.3612,31642.0
2025-02-27 13:20:00,170.94,171.28,170.85,171.02,21176.0,170.3014,170.6402,170.2118,170.3812,21176.0
2025-02-27 13:30:00,171.0,171.06,170.65,170.8,26168.0,170.3612,170.421,170.0125,170.162,26168.0
2025-02-27 13:40:00,170.84,170.92,170.27,170.63,30873.0,170.2018,170.2815,169.634,169.9926,30873.0
2025-02-27 13:50:00,170.63,170.67,170.27,170.27,26304.0,169.9926,170.0325,169.634,169.634,26304.0
2025-02-27 14:00:00,170.33,170.33,170.02,170.1,38952.0,169.6937,169.6937,169.3849,169.4646,38952.0
2025-02-27 14:10:00,170.1,170.14,169.36,169.48,69503.0,169.4646,169.5044,168.7274,168.8469,69503.0
2025-02-27 14:20:00,169.5,169.5,168.52,168.55,92272.0,168.8668,168.8668,167.8905,167.9204,92272.0
2025-02-27 14:30:00,168.58,168.6,167.67,168.19,135963.0,167.9503,167.9702,167.0437,167.5617,135963.0
2025-02-27 14:40:00,168.25,168.25,167.41,167.6,143295.0,167.6215,167.6215,166.7846,166.9739,143295.0
2025-02-27 14:50:00,167.68,168.14,167.49,167.51,93223.0,167.0536,167.5119,166.8643,166.8843,93223.0
2025-02-27 15:00:00,167.58,167.59,166.62,167.0,188009.0,166.954,166.964,165.9976,166.3762,188009.0
2025-02-27 15:10:00,167.03,167.15,166.16,166.33,156136.0,166.4061,166.5256,165.5393,165.7087,156136.0
2025-02-27 15:20:00,166.31,166.75,165.56,165.65,164837.0,165.6887,166.1271,164.9415,165.0312,164837.0
2025-02-27 15:30:00,165.68,165.96,165.24,165.26,282248.0,165.0611,165.3401,164.6227,164.6427,282248.0
2025-02-27 15:40:00,165.27,165.48,164.78,165.29,223525.0,164.6526,164.8618,164.1645,164.6726,223525.0
2025-02-27 15:50:00,165.25,165.84,164.58,164.82,696136.0,164.6327,165.2205,163.9652,164.2043,696136.0
2025-02-28 09:30:00,163.11,163.21,160.81,162.3,536355.0,162.5007,162.6003,160.2093,161.6937,536355.0
2025-02-28 09:40:00,162.3,162.79,160.81,162.5,239725.0,161.6937,162.1819,160.2093,161.893,239725.0
2025-02-28 09:50:00,162.5,162.6,161.07,161.72,216391.0,161.893,161.9926,160.4683,161.1159,216391.0
2025-02-28 10:00:00,161.72,162.8,161.09,162.45,253490.0,161.1159,162.1919,160.4882,161.8432,253490.0
2025-02-28 10:10:00,162.33,162.78,161.82,162.47,218570.0,161.7236,162.1719,161.2155,161.8631,218570.0
2025-02-28 10:20:00,162.46,163.37,162.28,163.36,167159.0,161.8531,162.7597,161.6738,162.7498,167159.0
2025-02-28 10:30:00,163.28,163.67,162.76,162.98,162311.0,162.6701,163.0586,162.152,162.3712,162311.0
2025-02-28 10:40:00,162.96,163.5,162.85,163.38,132936.0,162.3513,162.8892,162.2417,162.7697,132936.0
2025-02-28 10:50:00,163.36,163.71,163.27,163.3,113984.0,162.7498,163.0985,162.6601,162.69,113984.0
2025-02-28 11:00:00,163.37,164.02,163.16,163.67,95249.0,162.7597,163.4073,162.5505,163.0586,95249.0
2025-02-28 11:10:00,163.65,163.75,162.4,162.74,87472.0,163.0387,163.1383,161.7934,162.1321,87472.0
2025-02-28 11:20:00,162.74,163.07,162.14,162.22,135293.0,162.1321,162.4608,161.5343,161.614,135293.0
2025-02-28 11:30:00,162.28,163.5,162.13,163.32,72832.0,161.6738,162.8892,161.5244,162.7099,72832.0
2025-02-28 11:40:00,163.32,163.56,163.08,163.13,60225.0,162.7099,162.949,162.4708,162.5206,60225.0
2025-02-28 11:50:00,163.18,163.23,162.78,162.92,100568.0,162.5704,162.6203,162.1719,162.3114,100568.0
2025-02-28 12:00:00,162.86,163.27,162.6,163.01,102326.0,162.2516,162.6601,161.9926,162.4011,102326.0
2025-02-28 12:10:00,162.97,163.5,162.96,163.48,56223.0,162.3612,162.8892,162.3513,162.8693,56223.0
2025-02-28 12:20:00,163.44,163.61,162.59,162.92,78689.0,162.8295,162.9988,161.9826,162.3114,78689.0
2025-02-28 12:30:00,162.83,163.15,162.63,163.05,96990.0,162.2217,162.5405,162.0225,162.4409,96990.0
2025-02-28 12:40:00,163.09,163.14,162.14,162.15,44670.0,162.4808,162.5306,161.5343,161.5443,44670.0
2025-02-28 12:50:00,162.18,162.5,161.94,161.94,69879.0,161.5742,161.893,161.3351,161.3351,69879.0
2025-02-28 13:00:00,161.94,162.31,161.85,162.02,64463.0,161.3351,161.7037,161.2454,161.4148,64463.0
2025-02-28 13:10:00,161.95,162.09,161.34,161.36,101069.0,161.345,161.4845,160.7373,160.7572,101069.0
2025-02-28 13:20:00,161.41,162.18,161.16,162.18,90082.0,160.807,161.5742,160.558,161.5742,90082.0
2025-02-28 13:30:00,162.21,162.9,161.86,162.83,87407.0,161.6041,162.2915,161.2554,162.2217,87407.0
2025-02-28 13:40:00,162.87,163.17,162.58,162.75,74358.0,162.2616,162.5605,161.9727,162.142,74358.0
2025-02-28 13:50:00,162.83,163.02,162.04,162.06,68709.0,162.2217,162.411,161.4347,161.4546,68709.0
2025-02-28 14:00:00,162.11,162.84,162.11,162.44,87315.0,161.5044,162.2317,161.5044,161.8332,87315.0
2025-02-28 14:10:00,162.56,162.56,162.1,162.45,79711.0,161.9528,161.9528,161.4945,161.8432,79711.0
2025-02-28 14:20:00,162.49,162.56,162.12,162.42,65293.0,161.883,161.9528,161.5144,161.8133,65293.0
2025-02-28 14:30:00,162.44,163.03,162.33,162.96,84180.0,161.8332,162.421,161.7236,162.3513,84180.0
2025-02-28 14:40:00,162.95,163.29,162.8,163.02,71035.0,162.3413,162.68,162.1919,162.411,71035.0
2025-02-28 14:50:00,162.96,163.08,162.6,162.82,105135.0,162.3513,162.4708,161.9926,162.2118,105135.0
2025-02-28 15:00:00,162.81,163.11,162.39,162.8,212736.0,162.2018,162.5007,161.7834,162.1919,212736.0
2025-02-28 15:10:00,162.84,162.97,162.68,162.78,149628.0,162.2317,162.3612,162.0723,162.1719,149628.0
2025-02-28 15:20:00,162.75,163.62,162.56,163.59,174597.0,162.142,163.0088,161.9528,162.9789,174597.0
2025-02-28 15:30:00,163.59,163.59,162.85,163.34,178710.0,162.9789,162.9789,162.2417,162.7298,178710.0
2025-02-28 15:40:00,163.32,164.07,163.32,163.74,176639.0,162.7099,163.4571,162.7099,163.1283,176639.0
2025-02-28 15:50:00,163.78,166.15,163.78,166.0,1036270.0,163.1682,165.5293,163.1682,165.3799,1036270.0
2025-03-03 09:30:00,166.95,167.12,164.7,164.91,292986.0,166.3264,166.4957,164.0848,164.294,292986.0
2025-03-03 09:40:00,164.82,165.24,163.37,165.02,224391.0,164.2043,164.6227,162.7597,164.4036,224391.0
2025-03-03 09:50:00,165.02,165.17,163.54,163.79,137968.0,164.4036,164.553,162.9291,163.1782,137968.0
2025-03-03 10:00:00,163.65,164.5,162.72,163.92,117727.0,163.0387,163.8855,162.1122,163.3077,117727.0
2025-03-03 10:10:00,163.86,164.59,163.56,163.88,78059.0,163.2479,163.9752,162.949,163.2678,78059.0
2025-03-03 10:20:00,164.0,165.05,163.87,165.02,110298.0,163.3874,164.4335,163.2579,164.4036,110298.0
2025-03-03 10:30:00,165.05,165.35,164.4,164.86,66705.0,164.4335,164.7323,163.7859,164.2442,66705.0
2025-03-03 10:40:00,164.85,165.57,164.61,164.83,88975.0,164.2342,164.9515,163.9951,164.2143,88975.0
2025-03-03 10:50:00,164.86,164.97,164.05,164.22,44604.0,164.2442,164.3538,163.4372,163.6066,44604.0
2025-03-03 11:00:00,164.22,164.76,164.13,164.48,63562.0,163.6066,164.1445,163.5169,163.8656,63562.0
2025-03-03 11:10:00,164.51,165.03,164.45,164.95,55079.0,163.8955,164.4135,163.8357,164.3338,55079.0
2025-03-03 11:20:00,164.95,165.38,164.66,164.66,55972.0,164.3338,164.7622,164.0449,164.0449,55972.0
2025-03-03 11:30:00,164.67,164.93,164.09,164.18,101255.0,164.0549,164.3139,163.477,163.5667,101255.0
2025-03-03 11:40:00,164.21,164.77,164.1,164.61,47161.0,163.5966,164.1545,163.487,163.9951,47161.0
2025-03-03 11:50:00,164.59,165.11,164.59,164.84,38689.0,163.9752,164.4932,163.9752,164.2242,38689.0
2025-03-03 12:00:00,164.79,164.86,164.57,164.67,63280.0,164.1744,164.2442,163.9552,164.0549,63280.0
2025-03-03 12:10:00,164.71,165.14,164.71,165.11,37154.0,164.0947,164.5231,164.0947,164.4932,37154.0
2025-03-03 12:20:00,165.13,165.21,164.92,165.09,81354.0,164.5132,164.5929,164.3039,164.4733,81354.0
2025-03-03 12:30:00,165.12,165.32,164.99,165.2,41585.0,164.5032,164.7024,164.3737,164.5829,41585.0
2025-03-03 12:40:00,165.21,165.6,164.83,165.2,57513.0,164.5929,164.9814,164.2143,164.5829,57513.0
2025-03-03 12:50:00,165.15,165.19,164.37,164.83,78297.0,164.5331,164.5729,163.756,164.2143,78297.0
2025-03-03 13:00:00,164.78,164.85,163.88,163.97,63646.0,164.1645,164.2342,163.2678,163.3575,63646.0
2025-03-03 13:10:00,163.9,164.5,163.75,164.36,115571.0,163.2877,163.8855,163.1383,163.746,115571.0
2025-03-03 13:20:00,164.46,164.74,163.9,163.92,82362.0,163.8457,164.1246,163.2877,163.3077,82362.0
2025-03-03 13:30:00,163.86,164.23,163.6,163.89,78302.0,163.2479,163.6165,162.9889,163.2778,78302.0
2025-03-03 13:40:00,163.89,164.97,163.88,164.52,67212.0,163.2778,164.3538,163.2678,163.9054,67212.0
2025-03-03 13:50:00,164.39,164.86,164.29,164.75,56444.0,163.7759,164.2442,163.6763,164.1346,56444.0
2025-03-03 14:00:00,164.7,165.28,164.6,164.84,92885.0,164.0848,164.6626,163.9851,164.2242,92885.0
2025-03-03 14:10:00,164.83,165.04,164.39,164.4,95865.0,164.2143,164.4235,163.7759,163.7859,95865.0
2025-03-03 14:20:00,164.39,164.89,164.39,164.59,91506.0,163.7759,164.274,163.7759,163.9752,91506.0
2025-03-03 14:30:00,164.56,165.13,164.54,165.02,50113.0,163.9453,164.5132,163.9254,164.4036,50113.0
2025-03-03 14:40:00,164.97,165.35,164.81,164.92,65505.0,164.3538,164.7323,164.1943,164.3039,65505.0
2025-03-03 14:50:00,164.88,165.23,163.89,163.91,104397.0,164.2641,164.6128,163.2778,163.2977,104397.0
2025-03-03 15:00:00,163.92,163.92,162.78,162.86,83604.0,163.3077,163.3077,162.1719,162.2516,83604.0
2025-03-03 15:10:00,162.87,163.06,162.23,162.51,92411.0,162.2616,162.4509,161.624,161.9029,92411.0
2025-03-03 15:20:00,162.49,162.73,161.72,161.8,112169.0,161.883,162.1221,161.1159,161.1956,112169.0
2025-03-03 15:30:00,161.77,162.38,161.53,161.61,103575.0,161.1657,161.7734,160.9266,161.0063,103575.0
2025-03-03 15:40:00,161.63,162.05,161.41,161.96,129315.0,161.0262,161.4447,160.807,161.355,129315.0
2025-03-03 15:50:00,161.91,162.19,161.13,162.11,603143.0,161.3052,161.5841,160.5281,161.5044,603143.0
2025-03-04 09:30:00,159.22,159.56,157.14,157.88,778405.0,158.6252,158.964,156.553,157.2902,778405.0
2025-03-04 09:40:00,157.98,158.74,156.85,157.83,394298.0,157.3899,158.147,156.2641,157.2404,394298.0
2025-03-04 09:50:00,157.87,158.11,156.36,156.44,246183.0,157.2803,157.5194,155.7759,155.8556,246183.0
2025-03-04 10:00:00,156.36,156.55,155.12,155.15,321997.0,155.7759,155.9652,154.5405,154.5704,321997.0
2025-03-04 10:10:00,155.1,155.5,153.88,153.99,380284.0,154.5206,154.9191,153.3052,153.4148,380284.0
2025-03-04 10:20:00,154.06,155.6,153.52,155.31,366100.0,153.4845,155.0188,152.9465,154.7298,366100.0
2025-03-04 10:30:00,155.26,156.15,155.01,155.25,198271.0,154.68,155.5667,154.431,154.6701,198271.0
2025-03-04 10:40:00,155.19,155.78,154.96,155.67,194128.0,154.6103,155.1981,154.3811,155.0885,194128.0
2025-03-04 10:50:00,155.66,155.74,154.65,154.82,148118.0,155.0785,155.1582,154.0723,154.2417,148118.0
2025-03-04 11:00:00,154.75,155.05,153.96,154.1,263243.0,154.1719,154.4708,153.3849,153.5244,263243.0
2025-03-04 11:10:00,154.19,154.82,154.05,154.12,183508.0,153.614,154.2417,153.4745,153.5443,183508.0
2025-03-04 11:20:00,154.08,154.45,153.54,153.73,291976.0,153.5044,153.873,152.9664,153.1557,291976.0
2025-03-04 11:30:00,153.77,154.17,153.66,153.78,268121.0,153.1956,153.5941,153.086,153.2056,268121.0
2025-03-04 11:40:00,153.71,154.69,153.68,154.69,296963.0,153.1358,154.1122,153.1059,154.1122,296963.0
2025-03-04 11:50:00,154.64,155.11,154.3,154.37,190401.0,154.0623,154.5306,153.7236,153.7933,190401.0
2025-03-04 12:00:00,154.34,154.59,153.98,154.15,185548.0,153.7635,154.0125,153.4048,153.5742,185548.0
2025-03-04 12:10:00,154.16,154.92,154.09,154.81,144831.0,153.5841,154.3413,153.5144,154.2317,144831.0
2025-03-04 12:20:00,154.83,155.87,154.64,155.68,231481.0,154.2516,155.2877,154.0623,155.0985,231481.0
2025-03-04 12:30:00,155.58,155.88,155.0,155.36,166394.0,154.9988,155.2977,154.421,154.7796,166394.0
2025-03-04 12:40:00,155.31,155.73,154.96,155.49,129478.0,154.7298,155.1483,154.3811,154.9092,129478.0
2025-03-04 12:50:00,155.5,155.65,155.07,155.35,111703.0,154.9191,155.0686,154.4907,154.7697,111703.0
2025-03-04 13:00:00,155.29,156.2,155.13,156.2,88575.0,154.7099,155.6165,154.5505,155.6165,88575.0
2025-03-04 13:10:00,156.16,156.64,155.53,155.71,169829.0,155.5767,156.0549,154.949,155.1283,169829.0
2025-03-04 13:20:00,155.77,155.86,155.49,155.61,57863.0,155.1881,155.2778,154.9092,155.0287,57863.0
2025-03-04 13:30:00,155.67,156.5,155.5,156.47,65554.0,155.0885,155.9154,154.9191,155.8855,65554.0
2025-03-04 13:40:00,156.45,157.03,156.26,156.79,137165.0,155.8656,156.4434,155.6763,156.2043,137165.0
2025-03-04 13:50:00,156.71,157.43,156.46,157.1,82604.0,156.1246,156.8419,155.8755,156.5131,82604.0
2025-03-04 14:00:00,157.2,157.93,157.05,157.66,74530.0,156.6128,157.34,156.4633,157.0711,74530.0
2025-03-04 14:10:00,157.65,157.8,157.33,157.75,73591.0,157.0611,157.2105,156.7423,157.1607,73591.0
2025-03-04 14:20:00,157.73,158.58,157.67,157.79,92464.0,157.1408,157.9876,157.081,157.2006,92464.0
2025-03-04 14:30:00,157.76,157.98,157.5,157.84,169846.0,157.1707,157.3899,156.9117,157.2504,169846.0
2025-03-04 14:40:00,157.82,158.24,157.59,157.73,115783.0,157.2305,157.6489,157.0013,157.1408,115783.0
2025-03-04 14:50:00,157.75,158.78,157.73,158.52,156906.0,157.1607,158.1869,157.1408,157.9278,156906.0
2025-03-04 15:00:00,158.49,158.74,158.24,158.62,93845.0,157.898,158.147,157.6489,158.0275,93845.0
2025-03-04 15:10:00,158.59,159.26,158.55,159.23,113952.0,157.9976,158.6651,157.9577,158.6352,113952.0
2025-03-04 15:20:00,159.23,159.76,158.96,159.03,175482.0,158.6352,159.1632,158.3662,158.4359,175482.0
2025-03-04 15:30:00,159.05,159.09,157.72,157.78,187202.0,158.4559,158.4957,157.1308,157.1906,187202.0
2025-03-04 15:40:00,157.78,158.15,157.15,157.29,169548.0,157.1906,157.5592,156.563,156.7024,169548.0
2025-03-04 15:50:00,157.26,157.49,156.26,157.43,612865.0,156.6726,156.9017,155.6763,156.8419,612865.0
2025-03-05 09:30:00,158.06,158.99,157.24,158.36,350614.0,157.4696,158.3961,156.6526,157.7684,350614.0
2025-03-05 09:40:00,158.36,159.5,158.15,158.15,190510.0,157.7684,158.9042,157.5592,157.5592,190510.0
2025-03-05 09:50:00,158.19,158.84,157.52,158.06,118531.0,157.5991,158.2466,156.9316,157.4696,118531.0
2025-03-05 10:00:00,158.1,159.56,158.04,159.27,145564.0,157.5094,158.964,157.4496,158.675,145564.0
2025-03-05 10:10:00,159.28,159.35,157.95,158.02,125177.0,158.685,158.7547,157.36,157.4297,125177.0
2025-03-05 10:20:00,158.09,158.5,157.7,158.3,81401.0,157.4995,157.9079,157.1109,157.7087,81401.0
2025-03-05 10:30:00,158.31,158.87,157.97,158.65,109822.0,157.7186,158.2765,157.3799,158.0574,109822.0
2025-03-05 10:40:00,158.74,159.06,158.3,158.76,82019.0,158.147,158.4658,157.7087,158.1669,82019.0
2025-03-05 10:50:00,158.66,158.97,158.34,158.56,59840.0,158.0673,158.3762,157.7485,157.9677,59840.0
2025-03-05 11:00:00,158.5,158.58,158.03,158.12,63698.0,157.9079,157.9876,157.4397,157.5293,63698.0
2025-03-05 11:10:00,158.14,158.47,157.54,158.09,108311.0,157.5493,157.878,156.9515,157.4995,108311.0
2025-03-05 11:20:00,158.13,158.69,157.98,158.69,106801.0,157.5393,158.0972,157.3899,158.0972,106801.0
2025-03-05 11:30:00,158.57,158.59,157.85,157.85,57440.0,157.9777,157.9976,157.2603,157.2603,57440.0
2025-03-05 11:40:00,157.8,157.82,157.05,157.57,83861.0,157.2105,157.2305,156.4633,156.9814,83861.0
2025-03-05 11:50:00,157.48,158.93,157.36,158.56,57860.0,156.8917,158.3363,156.7722,157.9677,57860.0
2025-03-05 12:00:00,158.52,159.32,158.52,159.06,85004.0,157.9278,158.7249,157.9278,158.4658,85004.0
2025-03-05 12:10:00,159.1,159.28,158.78,159.06,41466.0,158.5057,158.685,158.1869,158.4658,41466.0
2025-03-05 12:20:00,159.02,159.77,158.96,159.74,70516.0,158.426,159.1732,158.3662,159.1433,70516.0
2025-03-05 12:30:00,159.79,160.31,159.79,160.27,83033.0,159.1931,159.7112,159.1931,159.6713,83033.0
2025-03-05 12:40:00,160.27,160.53,159.68,160.02,135024.0,159.6713,159.9303,159.0835,159.4222,135024.0
2025-03-05 12:50:00,160.05,160.96,160.05,160.7,77625.0,159.4521,160.3587,159.4521,160.0997,77625.0
2025-03-05 13:00:00,160.67,160.77,159.52,159.69,84298.0,160.0698,160.1694,158.9241,159.0935,84298.0
2025-03-05 13:10:00,159.72,160.32,159.64,160.23,46061.0,159.1234,159.7211,159.0437,159.6315,46061.0
2025-03-05 13:20:00,160.19,160.28,159.54,159.64,86304.0,159.5916,159.6813,158.944,159.0437,86304.0
2025-03-05 13:30:00,159.6,159.94,159.33,159.82,90058.0,159.0038,159.3425,158.7348,159.223,90058.0
2025-03-05 13:40:00,159.77,160.03,159.43,159.95,44201.0,159.1732,159.4322,158.8344,159.3525,44201.0
2025-03-05 13:50:00,159.99,160.63,159.98,160.61,73816.0,159.3924,160.03,159.3824,160.01,73816.0
2025-03-05 14:00:00,160.55,161.73,160.46,161.72,82157.0,159.9503,161.1259,159.8606,161.1159,82157.0
2025-03-05 14:10:00,161.74,162.05,161.45,161.51,113192.0,161.1358,161.4447,160.8469,160.9067,113192.0
2025-03-05 14:20:00,161.49,161.93,161.39,161.46,68241.0,160.8868,161.3251,160.7871,160.8569,68241.0
2025-03-05 14:30:00,161.44,161.6,160.98,161.25,63627.0,160.8369,160.9963,160.3787,160.6476,63627.0
2025-03-05 14:40:00,161.25,161.89,161.25,161.89,62634.0,160.6476,161.2853,160.6476,161.2853,62634.0
2025-03-05 14:50:00,161.87,162.16,161.69,161.71,53479.0,161.2653,161.5542,161.086,161.1059,53479.0
2025-03-05 15:00:00,161.68,162.48,161.68,162.41,79517.0,161.076,161.8731,161.076,161.8033,79517.0
2025-03-05 15:10:00,162.4,162.49,161.46,161.82,99122.0,161.7934,161.883,160.8569,161.2155,99122.0
2025-03-05 15:20:00,161.82,162.33,161.51,162.23,85825.0,161.2155,161.7236,160.9067,161.624,85825.0
2025-03-05 15:30:00,162.22,162.23,161.75,162.08,81752.0,161.614,161.624,161.1458,161.4745,81752.0
2025-03-05 15:40:00,162.12,162.15,161.67,161.84,116710.0,161.5144,161.5443,161.0661,161.2354,116710.0
2025-03-05 15:50:00,161.8,161.97,161.19,161.61,423285.0,161.1956,161.365,160.5879,161.0063,423285.0
2025-03-06 09:30:00,157.16,157.16,155.07,155.97,427630.0,156.5729,156.5729,154.4907,155.3874,427630.0
2025-03-06 09:40:00,155.97,156.06,154.21,155.38,367257.0,155.3874,155.477,153.6339,154.7996,367257.0
2025-03-06 09:50:00,155.39,155.76,154.69,154.93,245877.0,154.8095,155.1782,154.1122,154.3513,245877.0
2025-03-06 10:00:00,154.91,156.84,154.64,156.39,236139.0,154.3313,156.2541,154.0623,155.8058,236139.0
2025-03-06 10:10:00,156.41,157.05,156.0,156.52,196552.0,155.8257,156.4633,155.4173,155.9353,196552.0
2025-03-06 10:20:00,156.5,157.07,156.07,156.92,214902.0,155.9154,156.4833,155.487,156.3338,214902.0
2025-03-06 10:30:00,157.0,157.0,156.18,156.78,117738.0,156.4135,156.4135,155.5966,156.1943,117738.0
2025-03-06 10:40:00,156.75,157.03,156.47,156.84,141684.0,156.1645,156.4434,155.8855,156.2541,141684.0
2025-03-06 10:50:00,156.84,156.92,155.76,156.31,145388.0,156.2541,156.3338,155.1782,155.7261,145388.0
2025-03-06 11:00:00,156.31,156.76,156.23,156.64,110243.0,155.7261,156.1744,155.6464,156.0549,110243.0
2025-03-06 11:10:00,156.61,156.83,155.84,156.05,146835.0,156.025,156.2442,155.2579,155.4671,146835.0
2025-03-06 11:20:00,155.99,156.01,155.2,155.74,162350.0,155.4073,155.4272,154.6202,155.1582,162350.0
2025-03-06 11:30:00,155.84,156.18,155.07,155.09,182854.0,155.2579,155.5966,154.4907,154.5107,182854.0
2025-03-06 11:40:00,155.09,155.19,154.64,154.7,139359.0,154.5107,154.6103,154.0623,154.1221,139359.0
2025-03-06 11:50:00,154.66,154.69,154.07,154.12,224578.0,154.0823,154.1122,153.4945,153.5443,224578.0
2025-03-06 12:00:00,154.1,154.29,153.0,153.46,236067.0,153.5244,153.7136,152.4285,152.8867,236067.0
2025-03-06 12:10:00,153.48,153.78,153.33,153.59,188965.0,152.9067,153.2056,152.7572,153.0163,188965.0
2025-03-06 12:20:00,153.54,153.83,152.73,152.77,178487.0,152.9664,153.2554,152.1595,152.1993,178487.0
2025-03-06 12:30:00,152.76,153.14,152.22,152.27,147011.0,152.1894,152.5679,151.6514,151.7012,147011.0
2025-03-06 12:40:00,152.2,152.64,151.63,151.7,174950.0,151.6315,152.0698,151.0636,151.1333,174950.0
2025-03-06 12:50:00,151.69,152.5,151.54,152.3,149900.0,151.1234,151.9303,150.9739,151.7311,149900.0
2025-03-06 13:00:00,152.27,152.38,151.38,151.55,166728.0,151.7012,151.8108,150.8145,150.9839,166728.0
2025-03-06 13:10:00,151.54,152.58,151.42,152.56,159560.0,150.9739,152.01,150.8544,151.9901,159560.0
2025-03-06 13:20:00,152.51,152.72,151.76,151.87,124903.0,151.9403,152.1495,151.1931,151.3027,124903.0
2025-03-06 13:30:00,151.85,152.07,151.15,151.17,129297.0,151.2828,151.5019,150.5854,150.6053,129297.0
2025-03-06 13:40:00,151.16,151.66,150.82,151.66,129029.0,150.5953,151.0935,150.2566,151.0935,129029.0
2025-03-06 13:50:00,151.64,151.81,151.42,151.5,69209.0,151.0735,151.2429,150.8544,150.9341,69209.0
2025-03-06 14:00:00,151.52,151.68,150.88,151.14,147011.0,150.954,151.1134,150.3164,150.5754,147011.0
2025-03-06 14:10:00,151.12,151.47,150.5,150.64,136662.0,150.5555,150.9042,149.9378,150.0773,136662.0
2025-03-06 14:20:00,150.59,150.62,149.75,150.11,217020.0,150.0275,150.0574,149.1906,149.5493,217020.0
2025-03-06 14:30:00,150.1,150.46,149.8,150.16,142038.0,149.5393,149.898,149.2404,149.5991,142038.0
2025-03-06 14:40:00,150.16,151.7,150.16,151.47,248360.0,149.5991,151.1333,149.5991,150.9042,248360.0
2025-03-06 14:50:00,151.53,151.77,149.99,150.01,143049.0,150.964,151.2031,149.4297,149.4496,143049.0
2025-03-06 15:00:00,150.01,150.68,149.85,150.35,211274.0,149.4496,150.1171,149.2902,149.7884,211274.0
2025-03-06 15:10:00,150.35,150.9,150.32,150.81,152934.0,149.7884,150.3363,149.7585,150.2466,152934.0
2025-03-06 15:20:00,150.72,150.89,150.07,150.78,166223.0,150.157,150.3263,149.5094,150.2168,166223.0
2025-03-06 15:30:00,150.78,151.27,150.7,150.88,158033.0,150.2168,150.7049,150.1371,150.3164,158033.0
2025-03-06 15:40:00,150.88,150.91,150.12,150.7,233242.0,150.3164,150.3463,149.5592,150.1371,233242.0
2025-03-06 15:50:00,150.68,150.98,150.45,150.94,661318.0,150.1171,150.416,149.888,150.3762,661318.0
2025-03-07 09:30:00,150.62,153.24,150.16,151.43,563418.0,150.0574,152.6676,149.5991,150.8643,563418.0
2025-03-07 09:40:00,151.38,153.19,151.37,153.07,236320.0,150.8145,152.6178,150.8046,152.4982,236320.0
2025-03-07 09:50:00,152.93,153.81,151.81,151.82,155813.0,152.3587,153.2354,151.2429,151.2529,155813.0
2025-03-07 10:00:00,151.93,152.38,151.5,151.99,160202.0,151.3625,151.8108,150.9341,151.4222,160202.0
2025-03-07 10:10:00,151.99,152.15,150.92,151.48,147392.0,151.4222,151.5816,150.3562,150.9141,147392.0
2025-03-07 10:20:00,151.39,151.89,150.76,150.93,122095.0,150.8245,151.3226,150.1968,150.3662,122095.0
2025-03-07 10:30:00,150.76,150.78,149.76,150.35,154085.0,150.1968,150.2168,149.2006,149.7884,154085.0
2025-03-07 10:40:00,150.35,151.77,150.14,151.14,138060.0,149.7884,151.2031,149.5791,150.5754,138060.0
2025-03-07 10:50:00,151.14,151.33,150.51,150.91,142376.0,150.5754,150.7647,149.9478,150.3463,142376.0
2025-03-07 11:00:00,150.92,151.0,150.38,150.58,110199.0,150.3562,150.4359,149.8183,150.0175,110199.0
2025-03-07 11:10:00,150.61,150.66,149.85,149.86,118918.0,150.0474,150.0972,149.2902,149.3002,118918.0
2025-03-07 11:20:00,149.82,149.89,149.01,149.15,207822.0,149.2603,149.3301,148.4534,148.5928,207822.0
2025-03-07 11:30:00,149.18,149.43,148.81,148.91,129936.0,148.6227,148.8718,148.2541,148.3537,129936.0
2025-03-07 11:40:00,148.93,149.0,148.5,148.91,104188.0,148.3737,148.4434,147.9453,148.3537,104188.0
2025-03-07 11:50:00,148.79,148.97,148.55,148.75,106961.0,148.2342,148.4135,147.9951,148.1943,106961.0
2025-03-07 12:00:00,148.81,149.72,148.75,149.12,118476.0,148.2541,149.1607,148.1943,148.563,118476.0
2025-03-07 12:10:00,149.1,149.38,148.83,149.05,106937.0,148.543,148.822,148.274,148.4932,106937.0
2025-03-07 12:20:00,149.12,149.98,148.92,149.95,85796.0,148.563,149.4197,148.3637,149.3899,85796.0
2025-03-07 12:30:00,149.94,150.49,149.61,150.17,112378.0,149.3799,149.9278,149.0511,149.609,112378.0
2025-03-07 12:40:00,150.14,151.35,150.11,150.97,129000.0,149.5791,150.7846,149.5493,150.406,129000.0
2025-03-07 12:50:00,151.04,151.76,150.31,150.56,159284.0,150.4758,151.1931,149.7485,149.9976,159284.0
2025-03-07 13:00:00,150.56,152.35,150.55,151.72,93472.0,149.9976,151.7809,149.9876,151.1532,93472.0
2025-03-07 13:10:00,151.83,152.12,151.25,152.01,81357.0,151.2628,151.5518,150.685,151.4422,81357.0
2025-03-07 13:20:00,152.0,152.23,151.53,151.69,94609.0,151.4322,151.6613,150.964,151.1234,94609.0
2025-03-07 13:30:00,151.69,152.83,151.61,152.75,146850.0,151.1234,152.2591,151.0437,152.1794,146850.0
2025-03-07 13:40:00,152.77,152.96,152.34,152.71,101340.0,152.1993,152.3886,151.7709,152.1395,101340.0
2025-03-07 13:50:00,152.73,153.33,152.63,153.3,123990.0,152.1595,152.7572,152.0598,152.7273,123990.0
2025-03-07 14:00:00,153.28,153.55,152.92,153.0,102830.0,152.7074,152.9764,152.3488,152.4285,102830.0
2025-03-07 14:10:00,153.06,153.69,152.92,153.63,75865.0,152.4882,153.1159,152.3488,153.0561,75865.0
2025-03-07 14:20:00,153.64,154.64,153.64,154.06,162707.0,153.0661,154.0623,153.0661,153.4845,162707.0
2025-03-07 14:30:00,154.12,154.53,153.98,154.29,105785.0,153.5443,153.9527,153.4048,153.7136,105785.0
2025-03-07 14:40:00,154.4,154.45,153.65,153.71,110881.0,153.8232,153.873,153.076,153.1358,110881.0
2025-03-07 14:50:00,153.66,154.32,153.6,153.99,72320.0,153.086,153.7435,153.0262,153.4148,72320.0
2025-03-07 15:00:00,153.97,155.8,153.8,155.46,469197.0,153.3948,155.218,153.2255,154.8793,469197.0
2025-03-07 15:10:00,155.45,156.48,155.03,155.74,461297.0,154.8693,155.8955,154.4509,155.1582,461297.0
2025-03-07 15:20:00,155.74,155.76,154.52,155.15,239646.0,155.1582,155.1782,153.9428,154.5704,239646.0
2025-03-07 15:30:00,155.1,155.41,154.22,154.31,278821.0,154.5206,154.8295,153.6439,153.7336,278821.0
2025-03-07 15:40:00,154.39,155.03,153.98,154.88,245171.0,153.8133,154.4509,153.4048,154.3014,245171.0
2025-03-07 15:50:00,154.88,155.93,154.8,155.01,1029104.0,154.3014,155.3475,154.2217,154.431,1029104.0
2025-03-10 09:30:00,150.53,151.98,150.0,151.49,573658.0,149.9677,151.4123,149.4397,150.9241,573658.0
2025-03-10 09:40:00,151.33,152.52,151.07,151.67,360381.0,150.7647,151.9503,150.5057,151.1034,360381.0
2025-03-10 09:50:00,151.53,151.87,149.64,149.72,323817.0,150.964,151.3027,149.081,149.1607,323817.0
2025-03-10 10:00:00,149.63,149.64,148.56,148.84,346313.0,149.0711,149.081,148.0051,148.284,346313.0
2025-03-10 10:10:00,148.75,150.09,148.55,149.54,287245.0,148.1943,149.5293,147.9951,148.9814,287245.0
2025-03-10 10:20:00,149.56,149.89,149.07,149.44,202955.0,149.0013,149.3301,148.5131,148.8818,202955.0
2025-03-10 10:30:00,149.44,149.46,148.35,148.45,267335.0,148.8818,148.9017,147.7958,147.8955,267335.0
2025-03-10 10:40:00,148.5,148.54,147.29,147.95,437880.0,147.9453,147.9851,146.7398,147.3973,437880.0
2025-03-10 10:50:00,148.02,148.06,147.13,147.9,305065.0,147.4671,147.5069,146.5804,147.3475,305065.0
2025-03-10 11:00:00,147.91,149.14,147.9,148.83,265003.0,147.3575,148.5829,147.3475,148.274,265003.0
2025-03-10 11:10:00,148.83,148.9,148.3,148.31,150808.0,148.274,148.3438,147.746,147.756,150808.0
2025-03-10 11:20:00,148.3,148.93,148.09,148.79,239902.0,147.746,148.3737,147.5368,148.2342,239902.0
2025-03-10 11:30:00,148.83,149.75,148.75,149.26,233998.0,148.274,149.1906,148.1943,148.7024,233998.0
2025-03-10 11:40:00,149.29,149.84,148.8,149.65,219736.0,148.7323,149.2803,148.2442,149.091,219736.0
2025-03-10 11:50:00,149.56,149.63,148.75,149.05,125220.0,149.0013,149.0711,148.1943,148.4932,125220.0
2025-03-10 12:00:00,149.05,149.47,148.62,148.75,179136.0,148.4932,148.9117,148.0648,148.1943,179136.0
2025-03-10 12:10:00,148.75,148.87,148.11,148.22,168343.0,148.1943,148.3139,147.5567,147.6663,168343.0
2025-03-10 12:20:00,148.25,148.46,148.0,148.28,158993.0,147.6962,147.9054,147.4471,147.7261,158993.0
2025-03-10 12:30:00,148.21,148.61,147.76,147.77,139271.0,147.6564,148.0549,147.208,147.218,139271.0
2025-03-10 12:40:00,147.85,148.0,147.55,147.95,148883.0,147.2977,147.4471,146.9988,147.3973,148883.0
2025-03-10 12:50:00,147.96,148.21,147.72,147.74,140789.0,147.4073,147.6564,147.1682,147.1881,140789.0
2025-03-10 13:00:00,147.73,147.91,147.37,147.47,149743.0,147.1782,147.3575,146.8195,146.9191,149743.0
2025-03-10 13:10:00,147.4,147.89,147.16,147.76,164440.0,146.8494,147.3376,146.6103,147.208,164440.0
2025-03-10 13:20:00,147.71,148.02,147.26,147.27,152836.0,147.1582,147.4671,146.7099,146.7199,152836.0
2025-03-10 13:30:00,147.34,147.5,146.88,147.17,164454.0,146.7896,146.949,146.3313,146.6202,164454.0
2025-03-10 13:40:00,147.2,147.48,146.94,147.02,136077.0,146.6501,146.9291,146.3911,146.4708,136077.0
2025-03-10 13:50:00,147.1,147.54,146.88,147.06,117363.0,146.5505,146.9889,146.3313,146.5107,117363.0
2025-03-10 14:00:00,147.07,147.4,146.8,147.38,133922.0,146.5206,146.8494,146.2516,146.8295,133922.0
2025-03-10 14:10:00,147.35,148.09,147.09,148.03,200735.0,146.7996,147.5368,146.5405,147.477,200735.0
2025-03-10 14:20:00,148.03,148.44,147.61,147.84,311025.0,147.477,147.8855,147.0586,147.2877,311025.0
2025-03-10 14:30:00,147.88,148.1,147.48,147.57,89952.0,147.3276,147.5468,146.9291,147.0187,89952.0
2025-03-10 14:40:00,147.58,147.87,147.38,147.7,109237.0,147.0287,147.3176,146.8295,147.1483,109237.0
2025-03-10 14:50:00,147.71,147.87,146.99,147.22,371741.0,147.1582,147.3176,146.4409,146.6701,371741.0
2025-03-10 15:00:00,147.21,147.48,146.84,147.03,221989.0,146.6601,146.9291,146.2915,146.4808,221989.0
2025-03-10 15:10:00,146.97,148.15,146.92,148.12,313509.0,146.421,147.5966,146.3712,147.5667,313509.0
2025-03-10 15:20:00,148.12,148.91,148.0,148.23,339243.0,147.5667,148.3537,147.4471,147.6763,339243.0
2025-03-10 15:30:00,148.25,149.7,148.25,149.37,445496.0,147.6962,149.1408,147.6962,148.812,445496.0
2025-03-10 15:40:00,149.31,149.41,147.91,148.75,521213.0,148.7522,148.8519,147.3575,148.1943,521213.0
2025-03-10 15:50:00,148.84,149.08,148.09,148.88,1330438.0,148.284,148.5231,147.5368,148.3239,1330438.0
2025-03-11 09:30:00,143.42,143.45,137.7,141.21,2293213.0,142.8843,142.9141,137.1856,140.6825,2293213.0
2025-03-11 09:40:00,141.21,143.58,140.55,143.2,1042321.0,140.6825,143.0437,140.025,142.6651,1042321.0
2025-03-11 09:50:00,143.2,145.25,142.8,144.73,1367647.0,142.6651,144.7074,142.2666,144.1894,1367647.0
2025-03-11 10:00:00,144.68,145.78,141.75,143.32,990438.0,144.1395,145.2354,141.2205,142.7846,990438.0
2025-03-11 10:10:00,143.25,143.26,140.6,141.44,781894.0,142.7149,142.7248,140.0748,140.9116,781894.0
2025-03-11 10:20:00,141.32,141.47,138.61,139.23,820247.0,140.7921,140.9415,138.0922,138.7099,820247.0
2025-03-11 10:30:00,139.24,140.12,138.66,139.3,755455.0,138.7199,139.5966,138.142,138.7796,755455.0
2025-03-11 10:40:00,139.37,141.59,139.16,139.81,451555.0,138.8494,141.0611,138.6402,139.2877,451555.0
2025-03-11 10:50:00,139.78,140.88,139.41,139.6,451616.0,139.2578,140.3537,138.8892,139.0785,451616.0
2025-03-11 11:00:00,139.59,141.96,139.14,141.51,394938.0,139.0686,141.4297,138.6202,140.9814,394938.0
2025-03-11 11:10:00,141.5,141.54,140.51,140.96,296805.0,140.9714,141.0113,139.9851,140.4334,296805.0
2025-03-11 11:20:00,140.96,141.6,140.51,141.24,319061.0,140.4334,141.071,139.9851,140.7124,319061.0
2025-03-11 11:30:00,141.24,144.4,141.13,142.31,349683.0,140.7124,143.8606,140.6028,141.7784,349683.0
2025-03-11 11:40:00,142.22,143.81,141.98,142.4,626497.0,141.6887,143.2728,141.4496,141.8681,626497.0
2025-03-11 11:50:00,142.43,143.1,142.2,142.35,287381.0,141.8979,142.5654,141.6688,141.8182,287381.0
2025-03-11 12:00:00,142.32,143.06,142.01,142.67,215843.0,141.7884,142.5256,141.4795,142.1371,215843.0
2025-03-11 12:10:00,142.69,143.41,142.18,143.08,205475.0,142.157,142.8743,141.6489,142.5455,205475.0
2025-03-11 12:20:00,143.16,144.22,143.0,143.7,181118.0,142.6252,143.6813,142.4658,143.1632,181118.0
2025-03-11 12:30:00,143.62,144.29,143.51,144.06,231197.0,143.0835,143.751,142.9739,143.5219,231197.0
2025-03-11 12:40:00,144.02,144.45,143.49,144.05,281583.0,143.482,143.9104,142.954,143.5119,281583.0
2025-03-11 12:50:00,144.05,144.08,143.15,143.38,191823.0,143.5119,143.5418,142.6153,142.8444,191823.0
2025-03-11 13:00:00,143.38,143.48,142.52,143.03,175903.0,142.8444,142.944,141.9876,142.4957,175903.0
2025-03-11 13:10:00,143.03,143.13,141.74,141.77,196827.0,142.4957,142.5953,141.2105,141.2404,196827.0
2025-03-11 13:20:00,141.76,142.0,140.94,141.5,283467.0,141.2305,141.4696,140.4135,140.9714,283467.0
2025-03-11 13:30:00,141.47,141.88,141.27,141.77,210063.0,140.9415,141.35,140.7423,141.2404,210063.0
2025-03-11 13:40:00,141.77,142.23,141.05,142.02,228789.0,141.2404,141.6987,140.5231,141.4895,228789.0
2025-03-11 13:50:00,142.05,142.42,141.56,142.28,190088.0,141.5194,141.888,141.0312,141.7485,190088.0
2025-03-11 14:00:00,142.26,144.4,142.22,143.65,307722.0,141.7286,143.8606,141.6887,143.1134,307722.0
2025-03-11 14:10:00,143.67,145.33,143.59,144.86,289894.0,143.1333,144.7871,143.0536,144.3189,289894.0
2025-03-11 14:20:00,144.92,145.01,143.84,144.4,297523.0,144.3786,144.4683,143.3027,143.8606,297523.0
2025-03-11 14:30:00,144.4,144.51,143.53,144.04,321883.0,143.8606,143.9702,142.9938,143.5019,321883.0
2025-03-11 14:40:00,144.15,145.38,143.97,144.96,312156.0,143.6115,144.8369,143.4322,144.4185,312156.0
2025-03-11 14:50:00,144.97,145.38,144.28,144.41,265617.0,144.4285,144.8369,143.741,143.8706,265617.0
2025-03-11 15:00:00,144.47,144.79,143.67,144.06,301521.0,143.9303,144.2491,143.1333,143.5219,301521.0
2025-03-11 15:10:00,144.12,144.17,143.36,143.71,328192.0,143.5816,143.6314,142.8245,143.1732,328192.0
2025-03-11 15:20:00,143.75,144.87,143.39,144.39,266759.0,143.213,144.3288,142.8544,143.8506,266759.0
2025-03-11 15:30:00,144.39,144.7,143.69,143.89,250616.0,143.8506,144.1595,143.1532,143.3525,250616.0
2025-03-11 15:40:00,143.92,145.39,143.72,145.23,345828.0,143.3824,144.8469,143.1831,144.6875,345828.0
2025-03-11 15:50:00,145.21,145.26,143.84,144.13,1057323.0,144.6676,144.7174,143.3027,143.5916,1057323.0
2025-03-12 09:30:00,146.23,147.66,145.93,147.49,896020.0,145.6838,147.1084,145.3849,146.939,896020.0
2025-03-12 09:40:00,147.58,147.77,145.53,146.09,568077.0,147.0287,147.218,144.9864,145.5443,568077.0
2025-03-12 09:50:00,146.09,146.66,145.01,145.89,349254.0,145.5443,146.1121,144.4683,145.345,349254.0
2025-03-12 10:00:00,145.86,147.63,145.45,147.32,291109.0,145.3151,147.0785,144.9067,146.7697,291109.0
2025-03-12 10:10:00,147.47,147.75,146.49,146.81,292323.0,146.9191,147.1981,145.9428,146.2616,292323.0
2025-03-12 10:20:00,146.92,147.0,145.91,146.53,179655.0,146.3712,146.4509,145.3649,145.9826,179655.0
2025-03-12 10:30:00,146.58,146.58,145.5,146.15,164491.0,146.0324,146.0324,144.9565,145.6041,164491.0
2025-03-12 10:40:00,146.16,146.88,146.09,146.46,190061.0,145.614,146.3313,145.5443,145.9129,190061.0
2025-03-12 10:50:00,146.41,147.18,146.4,147.15,276229.0,145.8631,146.6302,145.8531,146.6003,276229.0
2025-03-12 11:00:00,147.11,147.3,146.0,146.25,115353.0,146.5605,146.7498,145.4546,145.7037,115353.0
2025-03-12 11:10:00,146.24,147.44,146.24,147.39,162370.0,145.6937,146.8892,145.6937,146.8394,162370.0
2025-03-12 11:20:00,147.43,147.95,147.02,147.89,152500.0,146.8793,147.3973,146.4708,147.3376,152500.0
2025-03-12 11:30:00,147.89,149.76,147.89,149.55,270558.0,147.3376,149.2006,147.3376,148.9914,270558.0
2025-03-12 11:40:00,149.58,149.71,148.91,149.08,210465.0,149.0212,149.1508,148.3537,148.5231,210465.0
2025-03-12 11:50:00,149.09,149.27,148.46,148.97,115326.0,148.5331,148.7124,147.9054,148.4135,115326.0
2025-03-12 12:00:00,148.94,149.63,148.87,149.59,195805.0,148.3836,149.0711,148.3139,149.0312,195805.0
2025-03-12 12:10:00,149.51,149.63,149.09,149.35,125239.0,148.9515,149.0711,148.5331,148.7921,125239.0
2025-03-12 12:20:00,149.42,149.92,149.42,149.78,144887.0,148.8618,149.36,148.8618,149.2205,144887.0
2025-03-12 12:30:00,149.82,150.61,149.71,150.39,207322.0,149.2603,150.0474,149.1508,149.8282,207322.0
2025-03-12 12:40:00,150.39,150.43,149.41,149.87,227899.0,149.8282,149.8681,148.8519,149.3102,227899.0
2025-03-12 12:50:00,149.94,150.78,149.9,150.19,208415.0,149.3799,150.2168,149.34,149.629,208415.0
2025-03-12 13:00:00,150.22,150.26,148.91,149.46,175450.0,149.6588,149.6987,148.3537,148.9017,175450.0
2025-03-12 13:10:00,149.48,149.97,149.13,149.84,133339.0,148.9216,149.4098,148.5729,149.2803,133339.0
2025-03-12 13:20:00,149.81,150.9,149.8,150.65,306653.0,149.2504,150.3363,149.2404,150.0872,306653.0
2025-03-12 13:30:00,150.72,151.14,150.53,150.75,261097.0,150.157,150.5754,149.9677,150.1869,261097.0
2025-03-12 13:40:00,150.78,151.17,150.68,150.8,172756.0,150.2168,150.6053,150.1171,150.2367,172756.0
2025-03-12 13:50:00,150.84,150.94,150.07,150.13,309805.0,150.2765,150.3762,149.5094,149.5692,309805.0
2025-03-12 14:00:00,150.13,150.68,149.77,150.08,144432.0,149.5692,150.1171,149.2105,149.5194,144432.0
2025-03-12 14:10:00,150.13,151.55,150.13,151.54,179626.0,149.5692,150.9839,149.5692,150.9739,179626.0
2025-03-12 14:20:00,151.55,151.9,151.17,151.89,298852.0,150.9839,151.3326,150.6053,151.3226,298852.0
2025-03-12 14:30:00,151.89,152.09,151.54,151.89,263615.0,151.3226,151.5219,150.9739,151.3226,263615.0
2025-03-12 14:40:00,151.9,152.23,151.87,152.05,224176.0,151.3326,151.6613,151.3027,151.482,224176.0
2025-03-12 14:50:00,152.04,152.12,151.66,151.84,230128.0,151.4721,151.5518,151.0935,151.2728,230128.0
2025-03-12 15:00:00,151.81,151.81,150.63,151.32,200142.0,151.2429,151.2429,150.0673,150.7547,200142.0
2025-03-12 15:10:00,151.32,151.63,151.19,151.62,189372.0,150.7547,151.0636,150.6252,151.0536,189372.0
2025-03-12 15:20:00,151.6,151.63,150.79,151.03,384960.0,151.0337,151.0636,150.2267,150.4658,384960.0
2025-03-12 15:30:00,151.01,151.43,150.25,150.64,273878.0,150.4459,150.8643,149.6887,150.0773,273878.0
2025-03-12 15:40:00,150.64,150.96,150.43,150.72,346229.0,150.0773,150.3961,149.8681,150.157,346229.0
2025-03-12 15:50:00,150.72,151.44,150.29,150.85,969025.0,150.157,150.8743,149.7286,150.2865,969025.0
2025-03-13 09:30:00,149.79,150.17,145.76,147.0,622915.0,149.2305,149.609,145.2155,146.4509,622915.0
2025-03-13 09:40:00,146.91,148.0,146.8,147.71,381953.0,146.3612,147.4471,146.2516,147.1582,381953.0
2025-03-13 09:50:00,147.74,148.96,147.35,147.78,709313.0,147.1881,148.4036,146.7996,147.228,709313.0
2025-03-13 10:00:00,147.7,148.64,146.84,148.11,328812.0,147.1483,148.0848,146.2915,147.5567,328812.0
2025-03-13 10:10:00,148.16,148.81,147.63,148.31,251990.0,147.6065,148.2541,147.0785,147.756,251990.0
2025-03-13 10:20:00,148.27,149.03,147.66,147.7,348057.0,147.7161,148.4733,147.1084,147.1483,348057.0
2025-03-13 10:30:00,147.79,148.21,147.22,147.83,185493.0,147.2379,147.6564,146.6701,147.2778,185493.0
2025-03-13 10:40:00,147.79,147.97,147.33,147.57,204588.0,147.2379,147.4173,146.7796,147.0187,204588.0
2025-03-13 10:50:00,147.58,148.21,147.5,147.9,194967.0,147.0287,147.6564,146.949,147.3475,194967.0
2025-03-13 11:00:00,147.9,148.42,147.55,147.61,120060.0,147.3475,147.8656,146.9988,147.0586,120060.0
2025-03-13 11:10:00,147.62,147.84,147.55,147.82,189758.0,147.0686,147.2877,146.9988,147.2678,189758.0
2025-03-13 11:20:00,147.78,148.07,146.9,147.11,258117.0,147.228,147.5169,146.3513,146.5605,258117.0
2025-03-13 11:30:00,147.13,147.46,146.66,146.97,251227.0,146.5804,146.9092,146.1121,146.421,251227.0
2025-03-13 11:40:00,146.97,147.82,146.71,147.69,262531.0,146.421,147.2678,146.162,147.1383,262531.0
2025-03-13 11:50:00,147.69,147.75,145.48,145.61,221312.0,147.1383,147.1981,144.9366,145.0661,221312.0
2025-03-13 12:00:00,145.5,147.19,145.48,147.0,241807.0,144.9565,146.6402,144.9366,146.4509,241807.0
2025-03-13 12:10:00,147.0,147.27,146.88,147.01,128235.0,146.4509,146.7199,146.3313,146.4608,128235.0
2025-03-13 12:20:00,147.01,147.11,146.81,147.0,162808.0,146.4608,146.5605,146.2616,146.4509,162808.0
2025-03-13 12:30:00,147.0,147.86,146.77,147.71,109290.0,146.4509,147.3077,146.2217,147.1582,109290.0
2025-03-13 12:40:00,147.76,147.9,146.9,147.29,136251.0,147.208,147.3475,146.3513,146.7398,136251.0
2025-03-13 12:50:00,147.27,147.79,147.08,147.49,132952.0,146.7199,147.2379,146.5306,146.939,132952.0
2025-03-13 13:00:00,147.47,147.85,147.14,147.54,130933.0,146.9191,147.2977,146.5904,146.9889,130933.0
2025-03-13 13:10:00,147.5,147.75,147.26,147.31,205198.0,146.949,147.1981,146.7099,146.7597,205198.0
2025-03-13 13:20:00,147.38,147.9,147.17,147.75,121323.0,146.8295,147.3475,146.6202,147.1981,121323.0
2025-03-13 13:30:00,147.75,147.85,147.22,147.58,130288.0,147.1981,147.2977,146.6701,147.0287,130288.0
2025-03-13 13:40:00,147.63,147.91,146.66,146.82,102788.0,147.0785,147.3575,146.1121,146.2716,102788.0
2025-03-13 13:50:00,146.81,147.46,146.79,146.88,88629.0,146.2616,146.9092,146.2417,146.3313,88629.0
2025-03-13 14:00:00,146.85,147.56,146.85,146.98,104901.0,146.3014,147.0088,146.3014,146.431,104901.0
2025-03-13 14:10:00,146.97,147.21,146.61,147.05,214711.0,146.421,146.6601,146.0623,146.5007,214711.0
2025-03-13 14:20:00,146.98,147.5,146.9,147.43,91329.0,146.431,146.949,146.3513,146.8793,91329.0
2025-03-13 14:30:00,147.38,148.08,147.14,147.93,128008.0,146.8295,147.5268,146.5904,147.3774,128008.0
2025-03-13 14:40:00,147.91,149.12,147.84,148.81,360047.0,147.3575,148.563,147.2877,148.2541,360047.0
2025-03-13 14:50:00,148.8,149.07,148.01,148.78,237806.0,148.2442,148.5131,147.4571,148.2242,237806.0
2025-03-13 15:00:00,148.78,148.92,147.88,148.01,110628.0,148.2242,148.3637,147.3276,147.4571,110628.0
2025-03-13 15:10:00,147.98,148.33,147.76,148.23,133749.0,147.4272,147.7759,147.208,147.6763,133749.0
2025-03-13 15:20:00,148.2,148.42,147.5,147.62,204559.0,147.6464,147.8656,146.949,147.0686,204559.0
2025-03-13 15:30:00,147.65,147.69,146.96,146.96,176119.0,147.0984,147.1383,146.411,146.411,176119.0
2025-03-13 15:40:00,146.94,147.73,146.94,147.58,252992.0,146.3911,147.1782,146.3911,147.0287,252992.0
2025-03-13 15:50:00,147.52,147.68,146.96,147.64,664481.0,146.9689,147.1283,146.411,147.0885,664481.0
2025-03-14 09:30:00,148.92,149.77,148.23,148.96,264424.0,148.3637,149.2105,147.6763,148.4036,264424.0
2025-03-14 09:40:00,149.06,149.97,148.67,149.78,152602.0,148.5032,149.4098,148.1146,149.2205,152602.0
2025-03-14 09:50:00,149.86,150.0,148.77,148.99,184282.0,149.3002,149.4397,148.2143,148.4334,184282.0
2025-03-14 10:00:00,148.7,149.5,147.88,148.89,168127.0,148.1445,148.9415,147.3276,148.3338,168127.0
2025-03-14 10:10:00,149.07,149.33,148.79,149.19,151564.0,148.5131,148.7722,148.2342,148.6327,151564.0
2025-03-14 10:20:00,149.18,149.52,148.81,149.28,165590.0,148.6227,148.9615,148.2541,148.7224,165590.0
2025-03-14 10:30:00,149.28,150.23,149.22,150.17,159924.0,148.7224,149.6688,148.6626,149.609,159924.0
2025-03-14 10:40:00,150.17,150.55,149.91,150.27,211956.0,149.609,149.9876,149.35,149.7087,211956.0
2025-03-14 10:50:00,150.27,150.59,149.85,150.52,267702.0,149.7087,150.0275,149.2902,149.9577,267702.0
2025-03-14 11:00:00,150.58,150.88,150.07,150.15,174335.0,150.0175,150.3164,149.5094,149.5891,174335.0
2025-03-14 11:10:00,150.19,150.27,149.74,150.16,90277.0,149.629,149.7087,149.1806,149.5991,90277.0
2025-03-14 11:20:00,150.19,150.55,150.19,150.38,151301.0,149.629,149.9876,149.629,149.8183,151301.0
2025-03-14 11:30:00,150.43,150.51,150.1,150.21,132576.0,149.8681,149.9478,149.5393,149.6489,132576.0
2025-03-14 11:40:00,150.21,150.44,149.75,149.92,106756.0,149.6489,149.878,149.1906,149.36,106756.0
2025-03-14 11:50:00,149.95,150.25,149.71,150.13,110322.0,149.3899,149.6887,149.1508,149.5692,110322.0
2025-03-14 12:00:00,150.13,150.26,149.66,149.71,81010.0,149.5692,149.6987,149.1009,149.1508,81010.0
2025-03-14 12:10:00,149.73,149.84,149.45,149.57,80689.0,149.1707,149.2803,148.8917,149.0113,80689.0
2025-03-14 12:20:00,149.57,149.92,149.5,149.64,136501.0,149.0113,149.36,148.9415,149.081,136501.0
2025-03-14 12:30:00,149.67,150.12,149.65,149.82,68525.0,149.1109,149.5592,149.091,149.2603,68525.0
2025-03-14 12:40:00,149.88,150.02,149.82,150.0,66396.0,149.3201,149.4596,149.2603,149.4397,66396.0
2025-03-14 12:50:00,150.03,150.37,149.95,150.25,108259.0,149.4696,149.8083,149.3899,149.6887,108259.0
2025-03-14 13:00:00,150.23,150.53,149.99,150.44,112668.0,149.6688,149.9677,149.4297,149.878,112668.0
2025-03-14 13:10:00,150.44,150.48,150.02,150.09,65212.0,149.878,149.9179,149.4596,149.5293,65212.0
2025-03-14 13:20:00,150.09,150.29,149.99,150.1,65127.0,149.5293,149.7286,149.4297,149.5393,65127.0
2025-03-14 13:30:00,150.1,150.37,149.94,150.06,147571.0,149.5393,149.8083,149.3799,149.4994,147571.0
2025-03-14 13:40:00,150.04,150.15,149.73,149.78,90476.0,149.4795,149.5891,149.1707,149.2205,90476.0
2025-03-14 13:50:00,149.78,149.97,149.64,149.67,59686.0,149.2205,149.4098,149.081,149.1109,59686.0
2025-03-14 14:00:00,149.65,149.93,149.57,149.75,84078.0,149.091,149.3699,149.0113,149.1906,84078.0
2025-03-14 14:10:00,149.78,149.86,149.32,149.37,70647.0,149.2205,149.3002,148.7622,148.812,70647.0
2025-03-14 14:20:00,149.37,149.42,149.04,149.04,83448.0,148.812,148.8618,148.4833,148.4833,83448.0
2025-03-14 14:30:00,149.06,149.5,149.05,149.47,103026.0,148.5032,148.9415,148.4932,148.9117,103026.0
2025-03-14 14:40:00,149.45,149.61,149.29,149.52,102143.0,148.8917,149.0511,148.7323,148.9615,102143.0
2025-03-14 14:50:00,149.52,149.56,149.2,149.38,61193.0,148.9615,149.0013,148.6427,148.822,61193.0
2025-03-14 15:00:00,149.41,149.7,149.29,149.61,74389.0,148.8519,149.1408,148.7323,149.0511,74389.0
2025-03-14 15:10:00,149.61,149.65,149.44,149.46,77895.0,149.0511,149.091,148.8818,148.9017,77895.0
2025-03-14 15:20:00,149.48,149.53,149.16,149.28,125524.0,148.9216,148.9714,148.6028,148.7224,125524.0
2025-03-14 15:30:00,149.28,149.47,149.03,149.06,146225.0,148.7224,148.9117,148.4733,148.5032,146225.0
2025-03-14 15:40:00,149.06,149.29,148.96,149.27,129841.0,148.5032,148.7323,148.4036,148.7124,129841.0
2025-03-14 15:50:00,149.25,149.51,149.06,149.25,632083.0,148.6925,148.9515,148.5032,148.6925,632083.0
2025-03-17 09:30:00,150.4,154.23,150.4,153.47,483312.0,149.8382,153.6539,149.8382,152.8967,483312.0
2025-03-17 09:40:00,153.47,153.95,152.5,153.08,448877.0,152.8967,153.3749,151.9303,152.5082,448877.0
2025-03-17 09:50:00,153.15,154.8,152.93,154.02,379884.0,152.5779,154.2217,152.3587,153.4447,379884.0
2025-03-17 10:00:00,154.01,154.26,153.02,153.51,261788.0,153.4347,153.6838,152.4484,152.9366,261788.0
2025-03-17 10:10:00,153.53,154.19,153.19,153.54,189130.0,152.9565,153.614,152.6178,152.9664,189130.0
2025-03-17 10:20:00,153.58,153.73,152.84,152.88,123472.0,153.0063,153.1557,152.2691,152.3089,123472.0
2025-03-17 10:30:00,152.88,153.29,152.27,152.83,256129.0,152.3089,152.7174,151.7012,152.2591,256129.0
2025-03-17 10:40:00,152.86,153.1,152.64,152.87,109498.0,152.289,152.5281,152.0698,152.299,109498.0
2025-03-17 10:50:00,152.87,152.94,152.2,152.9,108239.0,152.299,152.3687,151.6315,152.3288,108239.0
2025-03-17 11:00:00,152.9,153.23,152.39,152.78,136085.0,152.3288,152.6576,151.8207,152.2093,136085.0
2025-03-17 11:10:00,152.84,153.57,152.71,153.53,108695.0,152.2691,152.9963,152.1395,152.9565,108695.0
2025-03-17 11:20:00,153.52,153.92,153.13,153.18,109837.0,152.9465,153.345,152.558,152.6078,109837.0
2025-03-17 11:30:00,153.19,153.28,152.61,152.69,113600.0,152.6178,152.7074,152.0399,152.1196,113600.0
2025-03-17 11:40:00,152.74,153.33,152.68,153.33,79345.0,152.1694,152.7572,152.1097,152.7572,79345.0
2025-03-17 11:50:00,153.3,153.55,153.16,153.32,58086.0,152.7273,152.9764,152.5879,152.7473,58086.0
2025-03-17 12:00:00,153.32,154.3,153.25,154.04,113376.0,152.7473,153.7236,152.6775,153.4646,113376.0
2025-03-17 12:10:00,154.05,154.37,153.55,153.63,130991.0,153.4745,153.7933,152.9764,153.0561,130991.0
2025-03-17 12:20:00,153.66,153.68,153.16,153.23,103772.0,153.086,153.1059,152.5879,152.6576,103772.0
2025-03-17 12:30:00,153.23,153.42,153.04,153.07,43758.0,152.6576,152.8469,152.4683,152.4982,43758.0
2025-03-17 12:40:00,153.05,153.1,152.7,153.06,57697.0,152.4783,152.5281,152.1296,152.4882,57697.0
2025-03-17 12:50:00,153.09,153.45,152.91,153.33,54886.0,152.5181,152.8768,152.3388,152.7572,54886.0
2025-03-17 13:00:00,153.29,153.66,153.08,153.52,74089.0,152.7174,153.086,152.5082,152.9465,74089.0
2025-03-17 13:10:00,153.55,153.79,153.44,153.73,36941.0,152.9764,153.2155,152.8668,153.1557,36941.0
2025-03-17 13:20:00,153.75,154.01,153.59,153.9,58200.0,153.1757,153.4347,153.0163,153.3251,58200.0
2025-03-17 13:30:00,153.89,154.35,153.71,154.28,62502.0,153.3151,153.7734,153.1358,153.7037,62502.0
2025-03-17 13:40:00,154.3,154.4,153.87,154.14,85745.0,153.7236,153.8232,153.2952,153.5642,85745.0
2025-03-17 13:50:00,154.16,154.23,153.72,153.78,67357.0,153.5841,153.6539,153.1458,153.2056,67357.0
2025-03-17 14:00:00,153.76,154.09,153.55,153.97,65232.0,153.1856,153.5144,152.9764,153.3948,65232.0
2025-03-17 14:10:00,153.92,154.72,153.81,154.46,87205.0,153.345,154.142,153.2354,153.883,87205.0
2025-03-17 14:20:00,154.43,154.87,154.3,154.62,107229.0,153.8531,154.2915,153.7236,154.0424,107229.0
2025-03-17 14:30:00,154.59,154.75,154.29,154.4,104748.0,154.0125,154.1719,153.7136,153.8232,104748.0
2025-03-17 14:40:00,154.44,154.69,154.24,154.58,61334.0,153.8631,154.1122,153.6638,154.0026,61334.0
2025-03-17 14:50:00,154.56,154.92,154.47,154.86,63451.0,153.9826,154.3413,153.893,154.2815,63451.0
2025-03-17 15:00:00,154.86,155.54,154.79,155.26,169279.0,154.2815,154.959,154.2118,154.68,169279.0
2025-03-17 15:10:00,155.26,155.7,155.21,155.28,161113.0,154.68,155.1184,154.6302,154.6999,161113.0
2025-03-17 15:20:00,155.27,155.52,155.2,155.52,120719.0,154.69,154.9391,154.6202,154.9391,120719.0
2025-03-17 15:30:00,155.5,155.75,155.24,155.5,126304.0,154.9191,155.1682,154.6601,154.9191,126304.0
2025-03-17 15:40:00,155.5,155.57,155.11,155.16,197141.0,154.9191,154.9889,154.5306,154.5804,197141.0
2025-03-17 15:50:00,155.12,155.16,153.93,154.05,622665.0,154.5405,154.5804,153.355,153.4745,622665.0
2025-03-18 09:30:00,151.88,152.42,151.16,151.85,276535.0,151.3126,151.8506,150.5953,151.2828,276535.0
2025-03-18 09:40:00,151.78,152.34,150.57,150.6,195069.0,151.213,151.7709,150.0075,150.0374,195069.0
2025-03-18 09:50:00,150.55,151.19,150.15,150.61,140797.0,149.9876,150.6252,149.5891,150.0474,140797.0
2025-03-18 10:00:00,150.61,150.97,150.1,150.92,171462.0,150.0474,150.406,149.5393,150.3562,171462.0
2025-03-18 10:10:00,150.95,151.09,150.3,150.46,129277.0,150.3861,150.5256,149.7386,149.898,129277.0
2025-03-18 10:20:00,150.47,151.28,150.43,151.01,90060.0,149.9079,150.7149,149.8681,150.4459,90060.0
2025-03-18 10:30:00,151.0,151.05,150.66,150.69,106410.0,150.4359,150.4857,150.0972,150.1271,106410.0
2025-03-18 10:40:00,150.69,150.79,149.95,150.01,156138.0,150.1271,150.2267,149.3899,149.4496,156138.0
2025-03-18 10:50:00,150.01,150.33,149.5,149.59,78902.0,149.4496,149.7684,148.9415,149.0312,78902.0
2025-03-18 11:00:00,149.58,149.59,148.87,149.24,113716.0,149.0212,149.0312,148.3139,148.6825,113716.0
2025-03-18 11:10:00,149.25,149.51,149.05,149.4,64627.0,148.6925,148.9515,148.4932,148.8419,64627.0
2025-03-18 11:20:00,149.4,149.75,149.28,149.42,71426.0,148.8419,149.1906,148.7224,148.8618,71426.0
2025-03-18 11:30:00,149.4,149.84,149.35,149.46,117616.0,148.8419,149.2803,148.7921,148.9017,117616.0
2025-03-18 11:40:00,149.49,149.51,148.66,148.72,126568.0,148.9316,148.9515,148.1047,148.1645,126568.0
2025-03-18 11:50:00,148.72,149.45,148.63,149.11,196426.0,148.1645,148.8917,148.0748,148.553,196426.0
2025-03-18 12:00:00,149.06,149.69,148.8,149.22,138914.0,148.5032,149.1308,148.2442,148.6626,138914.0
2025-03-18 12:10:00,149.24,150.17,149.24,149.77,118149.0,148.6825,149.609,148.6825,149.2105,118149.0
2025-03-18 12:20:00,149.79,150.8,149.74,150.74,76274.0,149.2305,150.2367,149.1806,150.1769,76274.0
2025-03-18 12:30:00,150.74,151.16,150.49,151.11,98772.0,150.1769,150.5953,149.9278,150.5455,98772.0
2025-03-18 12:40:00,151.11,151.15,150.28,150.37,89755.0,150.5455,150.5854,149.7186,149.8083,89755.0
2025-03-18 12:50:00,150.4,151.07,150.29,150.91,73562.0,149.8382,150.5057,149.7286,150.3463,73562.0
2025-03-18 13:00:00,150.89,150.95,150.16,150.55,56009.0,150.3263,150.3861,149.5991,149.9876,56009.0
2025-03-18 13:10:00,150.52,151.13,150.46,150.79,64523.0,149.9577,150.5655,149.898,150.2267,64523.0
2025-03-18 13:20:00,150.74,151.15,150.62,150.81,65003.0,150.1769,150.5854,150.0574,150.2466,65003.0
2025-03-18 13:30:00,150.8,151.1,150.53,150.92,132941.0,150.2367,150.5356,149.9677,150.3562,132941.0
2025-03-18 13:40:00,150.92,150.97,150.55,150.66,43673.0,150.3562,150.406,149.9876,150.0972,43673.0
2025-03-18 13:50:00,150.68,150.91,150.54,150.68,33390.0,150.1171,150.3463,149.9777,150.1171,33390.0
2025-03-18 14:00:00,150.64,150.75,150.1,150.16,54593.0,150.0773,150.1869,149.5393,149.5991,54593.0
2025-03-18 14:10:00,150.14,150.17,149.83,150.08,86368.0,149.5791,149.609,149.2703,149.5194,86368.0
2025-03-18 14:20:00,150.08,150.17,149.63,149.71,175291.0,149.5194,149.609,149.0711,149.1508,175291.0
2025-03-18 14:30:00,149.76,150.07,149.56,150.03,66633.0,149.2006,149.5094,149.0013,149.4696,66633.0
2025-03-18 14:40:00,149.99,150.33,149.67,150.22,62624.0,149.4297,149.7684,149.1109,149.6588,62624.0
2025-03-18 14:50:00,150.25,150.5,150.0,150.14,56531.0,149.6887,149.9378,149.4397,149.5791,56531.0
2025-03-18 15:00:00,150.14,150.35,149.9,150.13,66158.0,149.5791,149.7884,149.34,149.5692,66158.0
2025-03-18 15:10:00,150.11,150.38,150.0,150.33,55270.0,149.5493,149.8183,149.4397,149.7684,55270.0
2025-03-18 15:20:00,150.31,150.44,149.84,149.98,92373.0,149.7485,149.878,149.2803,149.4197,92373.0
2025-03-18 15:30:00,150.02,150.33,149.7,149.73,104154.0,149.4596,149.7684,149.1408,149.1707,104154.0
2025-03-18 15:40:00,149.75,149.8,149.22,149.31,228306.0,149.1906,149.2404,148.6626,148.7522,228306.0
2025-03-18 15:50:00,149.34,149.95,149.22,149.47,606803.0,148.7821,149.3899,148.6626,148.9117,606803.0
2025-03-19 09:30:00,150.06,150.86,150.0,150.73,205922.0,149.4994,150.2965,149.4397,150.1669,205922.0
2025-03-19 09:40:00,150.64,151.3,150.02,151.3,80861.0,150.0773,150.7348,149.4596,150.7348,80861.0
2025-03-19 09:50:00,151.28,152.05,151.25,151.77,127782.0,150.7149,151.482,150.685,151.2031,127782.0
2025-03-19 10:00:00,151.79,153.0,151.77,152.68,111424.0,151.223,152.4285,151.2031,152.1097,111424.0
2025-03-19 10:10:00,152.63,152.9,152.28,152.79,86091.0,152.0598,152.3288,151.7112,152.2192,86091.0
2025-03-19 10:20:00,152.77,152.8,152.23,152.28,117731.0,152.1993,152.2292,151.6613,151.7112,117731.0
2025-03-19 10:30:00,152.31,152.64,152.14,152.47,87817.0,151.741,152.0698,151.5717,151.9004,87817.0
2025-03-19 10:40:00,152.52,152.82,152.32,152.42,38780.0,151.9503,152.2491,151.751,151.8506,38780.0
2025-03-19 10:50:00,152.47,152.5,152.05,152.05,74739.0,151.9004,151.9303,151.482,151.482,74739.0
2025-03-19 11:00:00,152.05,152.45,152.03,152.45,42462.0,151.482,151.8805,151.4621,151.8805,42462.0
2025-03-19 11:10:00,152.5,152.71,152.01,152.21,70726.0,151.9303,152.1395,151.4422,151.6414,70726.0
2025-03-19 11:20:00,152.13,152.52,152.13,152.27,71397.0,151.5617,151.9503,151.5617,151.7012,71397.0
2025-03-19 11:30:00,152.27,152.33,152.08,152.32,51685.0,151.7012,151.761,151.5119,151.751,51685.0
2025-03-19 11:40:00,152.32,152.56,152.28,152.36,67270.0,151.751,151.9901,151.7112,151.7909,67270.0
2025-03-19 11:50:00,152.34,152.78,152.34,152.64,82934.0,151.7709,152.2093,151.7709,152.0698,82934.0
2025-03-19 12:00:00,152.64,153.05,152.57,153.02,73951.0,152.0698,152.4783,152.0001,152.4484,73951.0
2025-03-19 12:10:00,152.97,152.99,152.6,152.72,85324.0,152.3986,152.4185,152.03,152.1495,85324.0
2025-03-19 12:20:00,152.68,153.02,152.49,152.54,108821.0,152.1097,152.4484,151.9204,151.9702,108821.0
2025-03-19 12:30:00,152.54,152.67,152.3,152.34,50458.0,151.9702,152.0997,151.7311,151.7709,50458.0
2025-03-19 12:40:00,152.33,152.5,152.24,152.25,60606.0,151.761,151.9303,151.6713,151.6813,60606.0
2025-03-19 12:50:00,152.26,152.35,152.03,152.19,58501.0,151.6912,151.7809,151.4621,151.6215,58501.0
2025-03-19 13:00:00,152.18,152.28,151.93,152.06,58700.0,151.6115,151.7112,151.3625,151.492,58700.0
2025-03-19 13:10:00,152.06,152.19,151.9,152.09,51292.0,151.492,151.6215,151.3326,151.5219,51292.0
2025-03-19 13:20:00,152.08,152.26,151.95,151.95,63409.0,151.5119,151.6912,151.3824,151.3824,63409.0
2025-03-19 13:30:00,151.98,151.99,151.66,151.93,70419.0,151.4123,151.4222,151.0935,151.3625,70419.0
2025-03-19 13:40:00,151.91,152.02,151.4,151.51,51444.0,151.3425,151.4521,150.8344,150.944,51444.0
2025-03-19 13:50:00,151.53,151.76,151.52,151.57,42717.0,150.964,151.1931,150.954,151.0038,42717.0
2025-03-19 14:00:00,151.47,152.38,151.13,152.15,94655.0,150.9042,151.8108,150.5655,151.5816,94655.0
2025-03-19 14:10:00,152.15,152.6,152.06,152.32,79912.0,151.5816,152.03,151.492,151.751,79912.0
2025-03-19 14:20:00,152.28,152.33,151.93,152.04,80050.0,151.7112,151.761,151.3625,151.4721,80050.0
2025-03-19 14:30:00,152.04,152.82,152.02,152.24,104904.0,151.4721,152.2491,151.4521,151.6713,104904.0
2025-03-19 14:40:00,152.25,152.8,152.09,152.6,68519.0,151.6813,152.2292,151.5219,152.03,68519.0
2025-03-19 14:50:00,152.68,153.31,152.59,153.3,66176.0,152.1097,152.7373,152.02,152.7273,66176.0
2025-03-19 15:00:00,153.3,153.92,153.19,153.86,77030.0,152.7273,153.345,152.6178,153.2853,77030.0
2025-03-19 15:10:00,153.85,154.07,153.42,153.5,115816.0,153.2753,153.4945,152.8469,152.9266,115816.0
2025-03-19 15:20:00,153.46,153.48,152.35,152.53,97318.0,152.8867,152.9067,151.7809,151.9602,97318.0
2025-03-19 15:30:00,152.47,153.09,152.45,152.99,144485.0,151.9004,152.5181,151.8805,152.4185,144485.0
2025-03-19 15:40:00,153.0,153.46,152.83,152.91,90737.0,152.4285,152.8867,152.2591,152.3388,90737.0
2025-03-19 15:50:00,152.87,152.95,152.32,152.48,364980.0,152.299,152.3787,151.751,151.9104,364980.0
2025-03-20 09:30:00,151.58,151.93,150.84,151.61,228877.0,151.0138,151.3625,150.2765,151.0437,228877.0
2025-03-20 09:40:00,151.65,152.02,150.82,151.08,199868.0,151.0835,151.4521,150.2566,150.5156,199868.0
2025-03-20 09:50:00,151.08,151.37,150.82,151.13,75972.0,150.5156,150.8046,150.2566,150.5655,75972.0
2025-03-20 10:00:00,151.11,152.12,151.04,151.76,105698.0,150.5455,151.5518,150.4758,151.1931,105698.0
2025-03-20 10:10:00,151.78,152.66,151.56,152.43,112828.0,151.213,152.0897,150.9938,151.8606,112828.0
2025-03-20 10:20:00,152.44,153.23,152.33,152.84,128169.0,151.8706,152.6576,151.761,152.2691,128169.0
2025-03-20 10:30:00,152.85,153.36,152.7,153.07,112109.0,152.279,152.7871,152.1296,152.4982,112109.0
2025-03-20 10:40:00,153.05,153.74,152.96,153.4,113562.0,152.4783,153.1657,152.3886,152.827,113562.0
2025-03-20 10:50:00,153.33,153.38,152.91,153.08,97305.0,152.7572,152.807,152.3388,152.5082,97305.0
2025-03-20 11:00:00,153.08,154.0,152.77,154.0,109761.0,152.5082,153.4247,152.1993,153.4247,109761.0
2025-03-20 11:10:00,153.99,154.04,153.71,153.92,102490.0,153.4148,153.4646,153.1358,153.345,102490.0
2025-03-20 11:20:00,153.93,154.15,153.8,153.89,108861.0,153.355,153.5742,153.2255,153.3151,108861.0
2025-03-20 11:30:00,153.92,154.02,153.56,153.72,128366.0,153.345,153.4447,152.9864,153.1458,128366.0
2025-03-20 11:40:00,153.74,154.49,153.73,154.27,84170.0,153.1657,153.9129,153.1557,153.6937,84170.0
2025-03-20 11:50:00,154.26,154.32,153.69,153.71,85511.0,153.6838,153.7435,153.1159,153.1358,85511.0
2025-03-20 12:00:00,153.67,154.27,153.58,154.05,88308.0,153.096,153.6937,153.0063,153.4745,88308.0
2025-03-20 12:10:00,154.05,154.35,153.73,154.14,118440.0,153.4745,153.7734,153.1557,153.5642,118440.0
2025-03-20 12:20:00,154.14,154.17,153.68,153.81,97807.0,153.5642,153.5941,153.1059,153.2354,97807.0
2025-03-20 12:30:00,153.77,153.9,153.51,153.77,86358.0,153.1956,153.3251,152.9366,153.1956,86358.0
2025-03-20 12:40:00,153.78,153.8,153.43,153.52,57636.0,153.2056,153.2255,152.8569,152.9465,57636.0
2025-03-20 12:50:00,153.52,154.11,153.51,153.85,48161.0,152.9465,153.5343,152.9366,153.2753,48161.0
2025-03-20 13:00:00,153.89,154.28,153.81,154.1,84314.0,153.3151,153.7037,153.2354,153.5244,84314.0
2025-03-20 13:10:00,154.16,154.26,153.98,154.02,87661.0,153.5841,153.6838,153.4048,153.4447,87661.0
2025-03-20 13:20:00,154.07,154.08,153.32,153.36,62392.0,153.4945,153.5044,152.7473,152.7871,62392.0
2025-03-20 13:30:00,153.36,153.8,153.29,153.59,78480.0,152.7871,153.2255,152.7174,153.0163,78480.0
2025-03-20 13:40:00,153.64,153.71,152.74,152.93,153119.0,153.0661,153.1358,152.1694,152.3587,153119.0
2025-03-20 13:50:00,152.87,152.93,152.45,152.83,231681.0,152.299,152.3587,151.8805,152.2591,231681.0
2025-03-20 14:00:00,152.75,153.02,152.7,152.96,98649.0,152.1794,152.4484,152.1296,152.3886,98649.0
2025-03-20 14:10:00,152.98,153.14,152.77,152.78,68949.0,152.4085,152.5679,152.1993,152.2093,68949.0
2025-03-20 14:20:00,152.75,152.77,151.71,151.81,92621.0,152.1794,152.1993,151.1433,151.2429,92621.0
2025-03-20 14:30:00,151.77,152.44,151.76,152.34,73701.0,151.2031,151.8706,151.1931,151.7709,73701.0
2025-03-20 14:40:00,152.33,152.43,151.99,152.43,75258.0,151.761,151.8606,151.4222,151.8606,75258.0
2025-03-20 14:50:00,152.43,152.51,151.91,151.97,44966.0,151.8606,151.9403,151.3425,151.4023,44966.0
2025-03-20 15:00:00,151.97,152.45,151.94,152.32,49283.0,151.4023,151.8805,151.3724,151.751,49283.0
2025-03-20 15:10:00,152.3,152.87,152.28,152.67,55827.0,151.7311,152.299,151.7112,152.0997,55827.0
2025-03-20 15:20:00,152.67,152.93,152.31,152.38,92906.0,152.0997,152.3587,151.741,151.8108,92906.0
2025-03-20 15:30:00,152.39,152.83,152.38,152.7,65254.0,151.8207,152.2591,151.8108,152.1296,65254.0
2025-03-20 15:40:00,152.64,153.22,152.64,153.15,83620.0,152.0698,152.6476,152.0698,152.5779,83620.0
2025-03-20 15:50:00,153.12,153.35,152.63,152.71,408356.0,152.548,152.7772,152.0598,152.1395,408356.0
2025-03-21 09:30:00,151.65,151.78,150.11,150.81,1150906.0,151.0835,151.213,149.5493,150.2466,1150906.0
2025-03-21 09:40:00,150.87,151.53,150.69,151.19,132551.0,150.3064,150.964,150.1271,150.6252,132551.0
2025-03-21 09:50:00,151.2,151.78,150.86,151.35,73584.0,150.6352,151.213,150.2965,150.7846,73584.0
2025-03-21 10:00:00,151.32,151.37,150.75,150.85,104474.0,150.7547,150.8046,150.1869,150.2865,104474.0
2025-03-21 10:10:00,150.75,151.09,150.47,150.83,106163.0,150.1869,150.5256,149.9079,150.2666,106163.0
2025-03-21 10:20:00,150.88,151.23,150.77,150.99,62558.0,150.3164,150.6651,150.2068,150.426,62558.0
2025-03-21 10:30:00,150.94,151.49,150.9,151.28,69143.0,150.3762,150.9241,150.3363,150.7149,69143.0
2025-03-21 10:40:00,151.2,151.78,151.15,151.62,40999.0,150.6352,151.213,150.5854,151.0536,40999.0
2025-03-21 10:50:00,151.66,152.16,151.28,151.85,70165.0,151.0935,151.5916,150.7149,151.2828,70165.0
2025-03-21 11:00:00,151.86,152.08,151.75,151.92,50148.0,151.2927,151.5119,151.1831,151.3525,50148.0
2025-03-21 11:10:00,152.0,152.04,151.3,151.84,68941.0,151.4322,151.4721,150.7348,151.2728,68941.0
2025-03-21 11:20:00,151.84,151.85,151.55,151.72,51687.0,151.2728,151.2828,150.9839,151.1532,51687.0
2025-03-21 11:30:00,151.71,152.06,151.14,151.95,768219.0,151.1433,151.492,150.5754,151.3824,768219.0
2025-03-21 11:40:00,151.86,151.97,151.53,151.78,68475.0,151.2927,151.4023,150.964,151.213,68475.0
2025-03-21 11:50:00,151.76,152.16,151.62,151.92,56995.0,151.1931,151.5916,151.0536,151.3525,56995.0
2025-03-21 12:00:00,151.82,152.29,151.53,152.29,56862.0,151.2529,151.7211,150.964,151.7211,56862.0
2025-03-21 12:10:00,152.29,152.92,152.23,152.78,70171.0,151.7211,152.3488,151.6613,152.2093,70171.0
2025-03-21 12:20:00,152.74,153.35,152.74,153.14,83826.0,152.1694,152.7772,152.1694,152.5679,83826.0
2025-03-21 12:30:00,153.18,153.36,152.78,153.01,56554.0,152.6078,152.7871,152.2093,152.4384,56554.0
2025-03-21 12:40:00,153.03,153.45,152.9,153.37,41106.0,152.4584,152.8768,152.3288,152.7971,41106.0
2025-03-21 12:50:00,153.32,153.74,153.16,153.68,28684.0,152.7473,153.1657,152.5879,153.1059,28684.0
2025-03-21 13:00:00,153.67,153.67,153.29,153.47,33905.0,153.096,153.096,152.7174,152.8967,33905.0
2025-03-21 13:10:00,153.56,153.61,152.25,153.06,173393.0,152.9864,153.0362,151.6813,152.4882,173393.0
2025-03-21 13:20:00,153.05,153.34,152.76,152.91,38971.0,152.4783,152.7672,152.1894,152.3388,38971.0
2025-03-21 13:30:00,152.79,153.18,152.65,153.16,24691.0,152.2192,152.6078,152.0798,152.5879,24691.0
2025-03-21 13:40:00,153.13,153.25,152.89,153.08,39734.0,152.558,152.6775,152.3189,152.5082,39734.0
2025-03-21 13:50:00,153.16,153.34,152.99,153.09,30457.0,152.5879,152.7672,152.4185,152.5181,30457.0
2025-03-21 14:00:00,153.08,153.3,153.01,153.18,46240.0,152.5082,152.7273,152.4384,152.6078,46240.0
2025-03-21 14:10:00,153.18,153.3,153.03,153.28,45458.0,152.6078,152.7273,152.4584,152.7074,45458.0
2025-03-21 14:20:00,153.27,153.48,153.07,153.28,57339.0,152.6975,152.9067,152.4982,152.7074,57339.0
2025-03-21 14:30:00,153.32,153.76,153.25,153.63,87730.0,152.7473,153.1856,152.6775,153.0561,87730.0
2025-03-21 14:40:00,153.61,153.82,153.55,153.69,68486.0,153.0362,153.2454,152.9764,153.1159,68486.0
2025-03-21 14:50:00,153.69,153.84,153.44,153.63,72606.0,153.1159,153.2653,152.8668,153.0561,72606.0
2025-03-21 15:00:00,153.59,153.59,153.24,153.31,79648.0,153.0163,153.0163,152.6676,152.7373,79648.0
2025-03-21 15:10:00,153.33,153.41,153.16,153.29,83703.0,152.7572,152.8369,152.5879,152.7174,83703.0
2025-03-21 15:20:00,153.28,153.32,153.05,153.21,75244.0,152.7074,152.7473,152.4783,152.6377,75244.0
2025-03-21 15:30:00,153.18,153.46,153.07,153.11,95283.0,152.6078,152.8867,152.4982,152.5381,95283.0
2025-03-21 15:40:00,153.13,153.23,152.89,152.97,148731.0,152.558,152.6576,152.3189,152.3986,148731.0
2025-03-21 15:50:00,153.01,153.17,152.22,152.26,1025093.0,152.4384,152.5978,151.6514,151.6912,1025093.0
2025-03-24 09:30:00,156.34,156.61,155.08,155.84,278153.0,155.756,156.025,154.5007,155.2579,278153.0
2025-03-24 09:40:00,155.88,156.1,154.9,155.02,156823.0,155.2977,155.5169,154.3214,154.4409,156823.0
2025-03-24 09:50:00,155.0,155.33,154.54,154.81,149765.0,154.421,154.7498,153.9627,154.2317,149765.0
2025-03-24 10:00:00,154.81,155.47,154.8,155.06,202978.0,154.2317,154.8892,154.2217,154.4808,202978.0
2025-03-24 10:10:00,155.06,155.34,154.37,154.71,138093.0,154.4808,154.7597,153.7933,154.1321,138093.0
2025-03-24 10:20:00,154.71,155.39,154.69,155.09,92508.0,154.1321,154.8095,154.1122,154.5107,92508.0
2025-03-24 10:30:00,155.09,155.44,154.89,155.04,56664.0,154.5107,154.8594,154.3114,154.4608,56664.0
2025-03-24 10:40:00,155.03,155.35,154.94,155.34,92563.0,154.4509,154.7697,154.3612,154.7597,92563.0
2025-03-24 10:50:00,155.39,155.55,154.63,154.75,98005.0,154.8095,154.9689,154.0524,154.1719,98005.0
2025-03-24 11:00:00,154.72,154.89,154.03,154.54,96005.0,154.142,154.3114,153.4546,153.9627,96005.0
2025-03-24 11:10:00,154.54,155.0,154.47,154.71,81241.0,153.9627,154.421,153.893,154.1321,81241.0
2025-03-24 11:20:00,154.7,154.74,154.45,154.61,69254.0,154.1221,154.162,153.873,154.0325,69254.0
2025-03-24 11:30:00,154.59,154.84,154.52,154.62,31572.0,154.0125,154.2616,153.9428,154.0424,31572.0
2025-03-24 11:40:00,154.62,154.71,154.42,154.5,86272.0,154.0424,154.1321,153.8432,153.9229,86272.0
2025-03-24 11:50:00,154.51,154.88,154.51,154.79,38133.0,153.9328,154.3014,153.9328,154.2118,38133.0
2025-03-24 12:00:00,154.81,154.94,154.6,154.94,60289.0,154.2317,154.3612,154.0225,154.3612,60289.0
2025-03-24 12:10:00,154.93,154.98,154.63,154.77,63174.0,154.3513,154.4011,154.0524,154.1919,63174.0
2025-03-24 12:20:00,154.75,154.91,154.43,154.62,51813.0,154.1719,154.3313,153.8531,154.0424,51813.0
2025-03-24 12:30:00,154.64,154.64,154.19,154.27,100786.0,154.0623,154.0623,153.614,153.6937,100786.0
2025-03-24 12:40:00,154.27,154.57,154.06,154.53,89440.0,153.6937,153.9926,153.4845,153.9527,89440.0
2025-03-24 12:50:00,154.53,154.59,154.2,154.25,37335.0,153.9527,154.0125,153.624,153.6738,37335.0
2025-03-24 13:00:00,154.3,154.37,154.15,154.29,47368.0,153.7236,153.7933,153.5742,153.7136,47368.0
2025-03-24 13:10:00,154.28,154.44,154.22,154.34,31116.0,153.7037,153.8631,153.6439,153.7635,31116.0
2025-03-24 13:20:00,154.3,154.67,154.23,154.65,50134.0,153.7236,154.0922,153.6539,154.0723,50134.0
2025-03-24 13:30:00,154.65,154.76,154.4,154.58,74006.0,154.0723,154.1819,153.8232,154.0026,74006.0
2025-03-24 13:40:00,154.56,154.56,154.24,154.43,77383.0,153.9826,153.9826,153.6638,153.8531,77383.0
2025-03-24 13:50:00,154.44,154.52,154.1,154.38,52326.0,153.8631,153.9428,153.5244,153.8033,52326.0
2025-03-24 14:00:00,154.37,154.39,154.05,154.17,30697.0,153.7933,153.8133,153.4745,153.5941,30697.0
2025-03-24 14:10:00,154.15,154.41,154.1,154.17,41152.0,153.5742,153.8332,153.5244,153.5941,41152.0
2025-03-24 14:20:00,154.17,154.26,154.06,154.16,86413.0,153.5941,153.6838,153.4845,153.5841,86413.0
2025-03-24 14:30:00,154.22,154.37,154.04,154.25,70272.0,153.6439,153.7933,153.4646,153.6738,70272.0
2025-03-24 14:40:00,154.27,154.67,154.21,154.61,60556.0,153.6937,154.0922,153.6339,154.0325,60556.0
2025-03-24 14:50:00,154.6,154.7,154.46,154.66,40276.0,154.0225,154.1221,153.883,154.0823,40276.0
2025-03-24 15:00:00,154.64,154.88,154.64,154.79,49137.0,154.0623,154.3014,154.0623,154.2118,49137.0
2025-03-24 15:10:00,154.77,154.85,154.69,154.8,72667.0,154.1919,154.2716,154.1122,154.2217,72667.0
2025-03-24 15:20:00,154.78,154.84,154.73,154.77,80294.0,154.2018,154.2616,154.152,154.1919,80294.0
2025-03-24 15:30:00,154.79,155.02,154.7,154.78,69742.0,154.2118,154.4409,154.1221,154.2018,69742.0
2025-03-24 15:40:00,154.8,155.14,154.74,155.02,101603.0,154.2217,154.5605,154.162,154.4409,101603.0
2025-03-24 15:50:00,155.0,155.19,154.79,154.83,557864.0,154.421,154.6103,154.2118,154.2516,557864.0
2025-03-25 09:30:00,154.51,155.6,153.17,153.4,357282.0,153.9328,155.0188,152.5978,152.827,357282.0
2025-03-25 09:40:00,153.38,153.99,153.05,153.72,296252.0,152.807,153.4148,152.4783,153.1458,296252.0
2025-03-25 09:50:00,153.72,154.93,153.66,154.53,129227.0,153.1458,154.3513,153.086,153.9527,129227.0
2025-03-25 10:00:00,154.53,154.83,154.23,154.75,130214.0,153.9527,154.2516,153.6539,154.1719,130214.0
2025-03-25 10:10:00,154.7,154.87,154.45,154.63,116121.0,154.1221,154.2915,153.873,154.0524,116121.0
2025-03-25 10:20:00,154.6,154.6,154.04,154.38,74181.0,154.0225,154.0225,153.4646,153.8033,74181.0
2025-03-25 10:30:00,154.38,154.65,154.25,154.34,118416.0,153.8033,154.0723,153.6738,153.7635,118416.0
2025-03-25 10:40:00,154.34,154.52,154.12,154.33,101137.0,153.7635,153.9428,153.5443,153.7535,101137.0
2025-03-25 10:50:00,154.31,154.46,154.03,154.23,105523.0,153.7336,153.883,153.4546,153.6539,105523.0
2025-03-25 11:00:00,154.2,154.33,153.97,154.09,97288.0,153.624,153.7535,153.3948,153.5144,97288.0
2025-03-25 11:10:00,154.09,154.2,153.87,153.92,206511.0,153.5144,153.624,153.2952,153.345,206511.0
2025-03-25 11:20:00,153.92,153.96,153.7,153.8,55793.0,153.345,153.3849,153.1258,153.2255,55793.0
2025-03-25 11:30:00,153.8,154.03,153.58,153.72,91830.0,153.2255,153.4546,153.0063,153.1458,91830.0
2025-03-25 11:40:00,153.7,154.26,153.57,154.13,94686.0,153.1258,153.6838,152.9963,153.5542,94686.0
2025-03-25 11:50:00,154.14,154.17,153.84,153.91,70204.0,153.5642,153.5941,153.2653,153.3351,70204.0
2025-03-25 12:00:00,153.91,154.12,153.78,154.1,114999.0,153.3351,153.5443,153.2056,153.5244,114999.0
2025-03-25 12:10:00,154.07,154.26,153.86,154.01,91990.0,153.4945,153.6838,153.2853,153.4347,91990.0
2025-03-25 12:20:00,153.97,154.54,153.93,154.19,176872.0,153.3948,153.9627,153.355,153.614,176872.0
2025-03-25 12:30:00,154.2,154.23,153.79,153.9,62499.0,153.624,153.6539,153.2155,153.3251,62499.0
2025-03-25 12:40:00,153.91,154.11,153.89,154.08,99321.0,153.3351,153.5343,153.3151,153.5044,99321.0
2025-03-25 12:50:00,154.06,154.12,153.82,153.89,62901.0,153.4845,153.5443,153.2454,153.3151,62901.0
2025-03-25 13:00:00,153.9,154.36,153.9,154.34,106350.0,153.3251,153.7834,153.3251,153.7635,106350.0
2025-03-25 13:10:00,154.33,154.34,154.03,154.17,60049.0,153.7535,153.7635,153.4546,153.5941,60049.0
2025-03-25 13:20:00,154.18,154.21,153.75,153.85,59511.0,153.6041,153.6339,153.1757,153.2753,59511.0
2025-03-25 13:30:00,153.84,154.02,153.76,153.82,56562.0,153.2653,153.4447,153.1856,153.2454,56562.0
2025-03-25 13:40:00,153.79,153.87,153.38,153.39,104954.0,153.2155,153.2952,152.807,152.817,104954.0
2025-03-25 13:50:00,153.37,153.59,153.32,153.5,52953.0,152.7971,153.0163,152.7473,152.9266,52953.0
2025-03-25 14:00:00,153.48,153.51,153.11,153.31,72880.0,152.9067,152.9366,152.5381,152.7373,72880.0
2025-03-25 14:10:00,153.31,153.58,153.31,153.51,53603.0,152.7373,153.0063,152.7373,152.9366,53603.0
2025-03-25 14:20:00,153.52,153.65,153.4,153.5,54836.0,152.9465,153.076,152.827,152.9266,54836.0
2025-03-25 14:30:00,153.54,153.59,153.33,153.33,42644.0,152.9664,153.0163,152.7572,152.7572,42644.0
2025-03-25 14:40:00,153.35,153.41,153.24,153.25,46588.0,152.7772,152.8369,152.6676,152.6775,46588.0
2025-03-25 14:50:00,153.23,153.45,153.18,153.26,46975.0,152.6576,152.8768,152.6078,152.6875,46975.0
2025-03-25 15:00:00,153.27,153.45,153.21,153.25,66254.0,152.6975,152.8768,152.6377,152.6775,66254.0
2025-03-25 15:10:00,153.25,153.39,153.15,153.32,123673.0,152.6775,152.817,152.5779,152.7473,123673.0
2025-03-25 15:20:00,153.29,153.37,153.09,153.15,118230.0,152.7174,152.7971,152.5181,152.5779,118230.0
2025-03-25 15:30:00,153.19,153.47,153.14,153.38,163084.0,152.6178,152.8967,152.5679,152.807,163084.0
2025-03-25 15:40:00,153.38,153.93,153.37,153.87,188336.0,152.807,153.355,152.7971,153.2952,188336.0
2025-03-25 15:50:00,153.81,154.0,153.45,153.87,601102.0,153.2354,153.4247,152.8768,153.2952,601102.0
2025-03-26 09:30:00,152.89,153.03,152.05,152.68,282285.0,152.3189,152.4584,151.482,152.1097,282285.0
2025-03-26 09:40:00,152.69,152.7,151.84,151.95,228852.0,152.1196,152.1296,151.2728,151.3824,228852.0
2025-03-26 09:50:00,151.97,151.98,150.82,150.85,397409.0,151.4023,151.4123,150.2566,150.2865,397409.0
2025-03-26 10:00:00,150.92,151.98,150.8,151.56,233020.0,150.3562,151.4123,150.2367,150.9938,233020.0
2025-03-26 10:10:00,151.56,151.69,151.02,151.12,110422.0,150.9938,151.1234,150.4559,150.5555,110422.0
2025-03-26 10:20:00,151.05,151.27,150.78,151.15,170443.0,150.4857,150.7049,150.2168,150.5854,170443.0
2025-03-26 10:30:00,151.15,151.19,150.71,150.71,148754.0,150.5854,150.6252,150.147,150.147,148754.0
2025-03-26 10:40:00,150.68,150.88,150.44,150.75,117782.0,150.1171,150.3164,149.878,150.1869,117782.0
2025-03-26 10:50:00,150.74,151.64,150.72,151.21,119737.0,150.1769,151.0735,150.157,150.6452,119737.0
2025-03-26 11:00:00,151.21,151.82,151.18,151.64,107641.0,150.6452,151.2529,150.6153,151.0735,107641.0
2025-03-26 11:10:00,151.58,151.65,151.26,151.56,79912.0,151.0138,151.0835,150.695,150.9938,79912.0
2025-03-26 11:20:00,151.56,151.56,151.12,151.3,70363.0,150.9938,150.9938,150.5555,150.7348,70363.0
2025-03-26 11:30:00,151.26,151.48,150.8,150.94,100076.0,150.695,150.9141,150.2367,150.3762,100076.0
2025-03-26 11:40:00,150.95,151.04,150.59,150.74,110246.0,150.3861,150.4758,150.0275,150.1769,110246.0
2025-03-26 11:50:00,150.77,150.81,150.08,150.33,112998.0,150.2068,150.2466,149.5194,149.7684,112998.0
2025-03-26 12:00:00,150.34,150.41,149.85,149.99,134922.0,149.7784,149.8481,149.2902,149.4297,134922.0
2025-03-26 12:10:00,149.99,150.14,149.52,149.56,95002.0,149.4297,149.5791,148.9615,149.0013,95002.0
2025-03-26 12:20:00,149.55,149.66,149.26,149.46,111509.0,148.9914,149.1009,148.7024,148.9017,111509.0
2025-03-26 12:30:00,149.46,149.57,148.93,149.03,142426.0,148.9017,149.0113,148.3737,148.4733,142426.0
2025-03-26 12:40:00,149.03,149.33,149.03,149.19,96930.0,148.4733,148.7722,148.4733,148.6327,96930.0
2025-03-26 12:50:00,149.18,149.21,148.5,148.58,127687.0,148.6227,148.6526,147.9453,148.025,127687.0
2025-03-26 13:00:00,148.59,148.85,148.26,148.28,161498.0,148.0349,148.294,147.7062,147.7261,161498.0
2025-03-26 13:10:00,148.28,148.37,147.02,147.03,391879.0,147.7261,147.8158,146.4708,146.4808,391879.0
2025-03-26 13:20:00,147.03,147.56,146.89,147.17,378571.0,146.4808,147.0088,146.3413,146.6202,378571.0
2025-03-26 13:30:00,147.17,147.3,146.81,147.03,265438.0,146.6202,146.7498,146.2616,146.4808,265438.0
2025-03-26 13:40:00,147.01,147.26,146.82,146.86,263523.0,146.4608,146.7099,146.2716,146.3114,263523.0
2025-03-26 13:50:00,146.84,146.9,146.56,146.77,229786.0,146.2915,146.3513,146.0125,146.2217,229786.0
2025-03-26 14:00:00,146.78,147.55,146.67,147.5,307938.0,146.2317,146.9988,146.1221,146.949,307938.0
2025-03-26 14:10:00,147.48,148.08,147.48,148.02,250365.0,146.9291,147.5268,146.9291,147.4671,250365.0
2025-03-26 14:20:00,147.99,148.47,147.94,148.31,211785.0,147.4372,147.9154,147.3874,147.756,211785.0
2025-03-26 14:30:00,148.28,148.49,147.79,147.8,148341.0,147.7261,147.9353,147.2379,147.2479,148341.0
2025-03-26 14:40:00,147.81,147.93,147.04,147.16,230376.0,147.2579,147.3774,146.4907,146.6103,230376.0
2025-03-26 14:50:00,147.17,147.48,147.16,147.36,126015.0,146.6202,146.9291,146.6103,146.8095,126015.0
2025-03-26 15:00:00,147.38,147.85,147.28,147.51,181208.0,146.8295,147.2977,146.7298,146.959,181208.0
2025-03-26 15:10:00,147.52,147.85,147.31,147.81,158327.0,146.9689,147.2977,146.7597,147.2579,158327.0
2025-03-26 15:20:00,147.81,148.21,147.75,147.78,183852.0,147.2579,147.6564,147.1981,147.228,183852.0
2025-03-26 15:30:00,147.8,148.19,147.79,147.98,216879.0,147.2479,147.6364,147.2379,147.4272,216879.0
2025-03-26 15:40:00,147.98,148.06,147.66,147.74,243947.0,147.4272,147.5069,147.1084,147.1881,243947.0
2025-03-26 15:50:00,147.72,147.96,147.58,147.78,820713.0,147.1682,147.4073,147.0287,147.228,820713.0
2025-03-27 09:30:00,145.85,146.68,145.08,145.51,394208.0,145.3052,146.1321,144.5381,144.9664,394208.0
2025-03-27 09:40:00,145.61,146.29,145.45,146.2,234246.0,145.0661,145.7435,144.9067,145.6539,234246.0
2025-03-27 09:50:00,146.19,146.92,146.08,146.69,394314.0,145.6439,146.3712,145.5343,146.142,394314.0
2025-03-27 10:00:00,146.58,147.04,146.01,146.22,287339.0,146.0324,146.4907,145.4646,145.6738,287339.0
2025-03-27 10:10:00,146.2,146.38,145.77,145.92,256635.0,145.6539,145.8332,145.2255,145.3749,256635.0
2025-03-27 10:20:00,145.92,146.2,145.64,146.15,147607.0,145.3749,145.6539,145.096,145.6041,147607.0
2025-03-27 10:30:00,146.14,146.46,146.05,146.34,225043.0,145.5941,145.9129,145.5044,145.7933,225043.0
2025-03-27 10:40:00,146.36,146.68,146.21,146.42,132606.0,145.8133,146.1321,145.6638,145.873,132606.0
2025-03-27 10:50:00,146.39,146.86,146.14,146.82,120849.0,145.8432,146.3114,145.5941,146.2716,120849.0
2025-03-27 11:00:00,146.86,146.91,146.23,146.24,124079.0,146.3114,146.3612,145.6838,145.6937,124079.0
2025-03-27 11:10:00,146.27,146.51,145.89,145.94,101889.0,145.7236,145.9627,145.345,145.3948,101889.0
2025-03-27 11:20:00,145.94,146.44,145.79,146.39,117377.0,145.3948,145.893,145.2454,145.8432,117377.0
2025-03-27 11:30:00,146.35,146.4,145.67,145.76,82874.0,145.8033,145.8531,145.1258,145.2155,82874.0
2025-03-27 11:40:00,145.73,145.8,145.31,145.42,109020.0,145.1856,145.2554,144.7672,144.8768,109020.0
2025-03-27 11:50:00,145.42,145.8,145.3,145.74,124747.0,144.8768,145.2554,144.7572,145.1956,124747.0
2025-03-27 12:00:00,145.75,146.25,145.7,146.22,75334.0,145.2055,145.7037,145.1557,145.6738,75334.0
2025-03-27 12:10:00,146.22,146.31,145.93,145.97,98500.0,145.6738,145.7635,145.3849,145.4247,98500.0
2025-03-27 12:20:00,146.0,146.11,145.7,145.75,102228.0,145.4546,145.5642,145.1557,145.2055,102228.0
2025-03-27 12:30:00,145.74,145.99,145.69,145.83,72035.0,145.1956,145.4447,145.1458,145.2852,72035.0
2025-03-27 12:40:00,145.82,145.91,145.55,145.56,115875.0,145.2753,145.3649,145.0063,145.0163,115875.0
2025-03-27 12:50:00,145.56,145.61,144.92,145.05,129971.0,145.0163,145.0661,144.3786,144.5082,129971.0
2025-03-27 13:00:00,145.08,145.53,145.03,145.46,102112.0,144.5381,144.9864,144.4882,144.9166,102112.0
2025-03-27 13:10:00,145.45,145.7,145.38,145.5,72619.0,144.9067,145.1557,144.8369,144.9565,72619.0
2025-03-27 13:20:00,145.51,145.6,145.15,145.18,62927.0,144.9664,145.0561,144.6078,144.6377,62927.0
2025-03-27 13:30:00,145.18,145.3,144.95,145.15,59864.0,144.6377,144.7572,144.4085,144.6078,59864.0
2025-03-27 13:40:00,145.12,145.37,145.12,145.36,69341.0,144.5779,144.827,144.5779,144.817,69341.0
2025-03-27 13:50:00,145.41,145.54,145.14,145.24,56873.0,144.8668,144.9963,144.5978,144.6975,56873.0
2025-03-27 14:00:00,145.24,145.69,145.19,145.59,87970.0,144.6975,145.1458,144.6476,145.0461,87970.0
2025-03-27 14:10:00,145.62,145.95,145.55,145.88,101044.0,145.076,145.4048,145.0063,145.3351,101044.0
2025-03-27 14:20:00,145.89,146.09,145.71,145.86,106547.0,145.345,145.5443,145.1657,145.3151,106547.0
2025-03-27 14:30:00,145.86,146.24,145.76,146.15,84477.0,145.3151,145.6937,145.2155,145.6041,84477.0
2025-03-27 14:40:00,146.17,146.35,146.11,146.35,59837.0,145.624,145.8033,145.5642,145.8033,59837.0
2025-03-27 14:50:00,146.34,146.49,145.97,146.02,62529.0,145.7933,145.9428,145.4247,145.4745,62529.0
2025-03-27 15:00:00,145.99,146.18,145.87,146.1,66895.0,145.4447,145.6339,145.3251,145.5542,66895.0
2025-03-27 15:10:00,146.08,146.4,146.01,146.25,99500.0,145.5343,145.8531,145.4646,145.7037,99500.0
2025-03-27 15:20:00,146.26,146.52,146.21,146.32,88819.0,145.7136,145.9727,145.6638,145.7734,88819.0
2025-03-27 15:30:00,146.32,146.32,145.93,145.96,94135.0,145.7734,145.7734,145.3849,145.4148,94135.0
2025-03-27 15:40:00,145.97,146.34,145.89,146.34,117170.0,145.4247,145.7933,145.345,145.7933,117170.0
2025-03-27 15:50:00,146.32,146.36,145.64,145.76,676891.0,145.7734,145.8133,145.096,145.2155,676891.0
2025-03-28 09:30:00,143.78,145.65,143.5,144.71,346052.0,143.2429,145.1059,142.964,144.1694,346052.0
2025-03-28 09:40:00,144.72,144.91,144.01,144.16,192374.0,144.1794,144.3687,143.472,143.6215,192374.0
2025-03-28 09:50:00,144.15,144.39,142.82,142.83,234319.0,143.6115,143.8506,142.2865,142.2965,234319.0
2025-03-28 10:00:00,142.85,143.38,142.14,142.59,272395.0,142.3164,142.8444,141.609,142.0574,272395.0
2025-03-28 10:10:00,142.53,142.6,141.78,141.83,185930.0,141.9976,142.0673,141.2504,141.3002,185930.0
2025-03-28 10:20:00,141.86,142.32,141.5,141.56,245715.0,141.3301,141.7884,140.9714,141.0312,245715.0
2025-03-28 10:30:00,141.55,141.9,141.02,141.75,264049.0,141.0212,141.3699,140.4932,141.2205,264049.0
2025-03-28 10:40:00,141.74,142.19,141.67,141.74,166236.0,141.2105,141.6588,141.1408,141.2105,166236.0
2025-03-28 10:50:00,141.7,141.98,141.27,141.43,105936.0,141.1707,141.4496,140.7423,140.9017,105936.0
2025-03-28 11:00:00,141.44,141.52,141.07,141.11,130775.0,140.9116,140.9913,140.543,140.5829,130775.0
2025-03-28 11:10:00,141.16,141.64,141.02,141.27,186515.0,140.6327,141.1109,140.4932,140.7423,186515.0
2025-03-28 11:20:00,141.23,141.55,140.98,141.38,97469.0,140.7024,141.0212,140.4534,140.8519,97469.0
2025-03-28 11:30:00,141.45,141.83,141.4,141.71,68795.0,140.9216,141.3002,140.8718,141.1806,68795.0
2025-03-28 11:40:00,141.68,141.74,141.26,141.31,132347.0,141.1508,141.2105,140.7323,140.7821,132347.0
2025-03-28 11:50:00,141.29,141.32,140.58,140.59,142385.0,140.7622,140.7921,140.0549,140.0648,142385.0
2025-03-28 12:00:00,140.62,141.07,140.58,140.59,149961.0,140.0947,140.543,140.0549,140.0648,149961.0
2025-03-28 12:10:00,140.61,140.82,140.33,140.34,132070.0,140.0847,140.294,139.8058,139.8158,132070.0
2025-03-28 12:20:00,140.32,140.36,139.85,139.97,230086.0,139.7958,139.8357,139.3276,139.4471,230086.0
2025-03-28 12:30:00,140.01,140.42,139.97,140.3,237616.0,139.487,139.8955,139.4471,139.7759,237616.0
2025-03-28 12:40:00,140.32,140.51,139.76,140.48,299536.0,139.7958,139.9851,139.2379,139.9552,299536.0
2025-03-28 12:50:00,140.48,140.73,139.95,140.0,209158.0,139.9552,140.2043,139.4272,139.477,209158.0
2025-03-28 13:00:00,140.01,140.16,139.75,139.81,278841.0,139.487,139.6364,139.228,139.2877,278841.0
2025-03-28 13:10:00,139.81,139.93,139.45,139.75,166927.0,139.2877,139.4073,138.9291,139.228,166927.0
2025-03-28 13:20:00,139.78,139.83,139.29,139.36,170715.0,139.2578,139.3077,138.7697,138.8394,170715.0
2025-03-28 13:30:00,139.34,139.51,139.11,139.42,171053.0,138.8195,138.9889,138.5904,138.8992,171053.0
2025-03-28 13:40:00,139.43,139.49,139.14,139.14,157024.0,138.9092,138.9689,138.6202,138.6202,157024.0
2025-03-28 13:50:00,139.16,139.76,139.13,139.75,110278.0,138.6402,139.2379,138.6103,139.228,110278.0
2025-03-28 14:00:00,139.73,140.23,139.65,140.23,132273.0,139.208,139.7062,139.1283,139.7062,132273.0
2025-03-28 14:10:00,140.22,140.43,140.05,140.23,132942.0,139.6962,139.9054,139.5268,139.7062,132942.0
2025-03-28 14:20:00,140.19,140.26,139.88,140.04,105152.0,139.6663,139.7361,139.3575,139.5169,105152.0
2025-03-28 14:30:00,140.04,140.13,139.89,139.92,119257.0,139.5169,139.6065,139.3674,139.3973,119257.0
2025-03-28 14:40:00,139.94,140.1,139.8,140.06,96125.0,139.4173,139.5767,139.2778,139.5368,96125.0
2025-03-28 14:50:00,140.05,140.51,139.97,140.35,148796.0,139.5268,139.9851,139.4471,139.8257,148796.0
2025-03-28 15:00:00,140.37,140.47,140.15,140.31,146837.0,139.8456,139.9453,139.6265,139.7859,146837.0
2025-03-28 15:10:00,140.31,140.34,139.73,140.0,243200.0,139.7859,139.8158,139.208,139.477,243200.0
2025-03-28 15:20:00,139.98,140.33,139.69,140.09,214150.0,139.4571,139.8058,139.1682,139.5667,214150.0
2025-03-28 15:30:00,140.13,140.48,139.85,140.27,193294.0,139.6065,139.9552,139.3276,139.746,193294.0
2025-03-28 15:40:00,140.22,140.45,139.93,140.12,249350.0,139.6962,139.9253,139.4073,139.5966,249350.0
2025-03-28 15:50:00,140.14,140.91,140.03,140.84,897770.0,139.6165,140.3836,139.5069,140.3139,897770.0
2025-03-31 09:30:00,138.64,139.09,136.9,137.92,489094.0,138.1221,138.5704,136.3886,137.4048,489094.0
2025-03-31 09:40:00,137.93,138.09,136.76,137.3,270784.0,137.4148,137.5742,136.2491,136.7871,270784.0
2025-03-31 09:50:00,137.27,137.75,136.76,137.11,260116.0,136.7572,137.2354,136.2491,136.5978,260116.0
2025-03-31 10:00:00,137.18,138.6,137.17,138.49,188153.0,136.6676,138.0823,136.6576,137.9727,188153.0
2025-03-31 10:10:00,138.48,138.71,137.56,137.63,198001.0,137.9627,138.1918,137.0461,137.1159,198001.0
2025-03-31 10:20:00,137.7,137.77,136.87,136.88,152843.0,137.1856,137.2554,136.3587,136.3687,152843.0
2025-03-31 10:30:00,136.92,137.86,136.91,137.5,159442.0,136.4085,137.345,136.3986,136.9864,159442.0
2025-03-31 10:40:00,137.49,137.71,137.19,137.41,145910.0,136.9764,137.1956,136.6775,136.8967,145910.0
2025-03-31 10:50:00,137.45,137.57,137.04,137.28,130935.0,136.9366,137.0561,136.5281,136.7672,130935.0
2025-03-31 11:00:00,137.27,137.94,137.21,137.55,118644.0,136.7572,137.4247,136.6974,137.0362,118644.0
2025-03-31 11:10:00,137.57,138.01,137.53,137.68,109257.0,137.0561,137.4945,137.0163,137.1657,109257.0
2025-03-31 11:20:00,137.68,138.35,137.67,137.96,198943.0,137.1657,137.8332,137.1557,137.4446,198943.0
2025-03-31 11:30:00,137.95,138.9,137.81,138.79,168409.0,137.4347,138.3811,137.2952,138.2715,168409.0
2025-03-31 11:40:00,138.79,138.96,138.58,138.96,80888.0,138.2715,138.4409,138.0623,138.4409,80888.0
2025-03-31 11:50:00,138.94,138.94,138.31,138.34,129471.0,138.421,138.421,137.7933,137.8232,129471.0
2025-03-31 12:00:00,138.37,138.59,138.15,138.21,81238.0,137.8531,138.0723,137.6339,137.6937,81238.0
2025-03-31 12:10:00,138.23,138.45,137.92,138.42,102729.0,137.7136,137.9328,137.4048,137.9029,102729.0
2025-03-31 12:20:00,138.42,138.71,138.15,138.66,134541.0,137.9029,138.1918,137.6339,138.142,134541.0
2025-03-31 12:30:00,138.65,138.7,138.35,138.51,129753.0,138.1321,138.1819,137.8332,137.9926,129753.0
2025-03-31 12:40:00,138.51,138.58,138.36,138.48,90840.0,137.9926,138.0623,137.8432,137.9627,90840.0
2025-03-31 12:50:00,138.5,138.55,138.03,138.12,87012.0,137.9826,138.0324,137.5144,137.604,87012.0
2025-03-31 13:00:00,138.07,138.52,138.02,138.46,146018.0,137.5542,138.0026,137.5044,137.9428,146018.0
2025-03-31 13:10:00,138.46,138.83,138.25,138.3,160390.0,137.9428,138.3114,137.7336,137.7834,160390.0
2025-03-31 13:20:00,138.29,138.35,138.02,138.31,82652.0,137.7734,137.8332,137.5044,137.7933,82652.0
2025-03-31 13:30:00,138.3,138.4,138.1,138.31,116070.0,137.7834,137.883,137.5841,137.7933,116070.0
2025-03-31 13:40:00,138.31,138.31,138.03,138.14,110390.0,137.7933,137.7933,137.5144,137.624,110390.0
2025-03-31 13:50:00,138.14,138.53,138.13,138.25,102040.0,137.624,138.0125,137.614,137.7336,102040.0
2025-03-31 14:00:00,138.25,138.87,138.2,138.85,191291.0,137.7336,138.3512,137.6838,138.3313,191291.0
2025-03-31 14:10:00,138.85,139.33,138.84,139.24,237178.0,138.3313,138.8095,138.3214,138.7199,237178.0
2025-03-31 14:20:00,139.26,139.31,138.94,139.09,144686.0,138.7398,138.7896,138.421,138.5704,144686.0
2025-03-31 14:30:00,139.07,139.33,139.03,139.26,317209.0,138.5505,138.8095,138.5106,138.7398,317209.0
2025-03-31 14:40:00,139.26,139.84,139.11,139.45,166515.0,138.7398,139.3176,138.5904,138.9291,166515.0
2025-03-31 14:50:00,139.43,139.52,138.86,138.91,188756.0,138.9092,138.9988,138.3413,138.3911,188756.0
2025-03-31 15:00:00,138.9,139.39,138.9,139.07,339998.0,138.3811,138.8693,138.3811,138.5505,339998.0
2025-03-31 15:10:00,139.08,139.6,139.07,139.41,281417.0,138.5605,139.0785,138.5505,138.8892,281417.0
2025-03-31 15:20:00,139.41,139.79,139.3,139.43,219158.0,138.8892,139.2678,138.7796,138.9092,219158.0
2025-03-31 15:30:00,139.39,140.08,139.1,140.01,226029.0,138.8693,139.5567,138.5804,139.487,226029.0
2025-03-31 15:40:00,140.01,140.59,139.7,139.81,285062.0,139.487,140.0648,139.1781,139.2877,285062.0
2025-03-31 15:50:00,139.84,140.19,138.95,139.78,1238563.0,139.3176,139.6663,138.4309,139.2578,1238563.0
2025-04-01 09:30:00,139.76,140.61,139.57,140.0,358958.0,139.2379,140.0847,139.0486,139.477,358958.0
2025-04-01 09:40:00,139.99,141.1,139.96,140.3,343548.0,139.4671,140.5729,139.4372,139.7759,343548.0
2025-04-01 09:50:00,140.31,140.58,139.87,139.93,152717.0,139.7859,140.0549,139.3475,139.4073,152717.0
2025-04-01 10:00:00,139.87,140.05,138.8,139.15,163468.0,139.3475,139.5268,138.2815,138.6302,163468.0
2025-04-01 10:10:00,139.2,139.24,138.78,138.87,121896.0,138.68,138.7199,138.2616,138.3512,121896.0
2025-04-01 10:20:00,138.88,139.51,138.76,139.22,87742.0,138.3612,138.9889,138.2417,138.6999,87742.0
2025-04-01 10:30:00,139.32,139.91,139.04,139.69,185382.0,138.7996,139.3874,138.5206,139.1682,185382.0
2025-04-01 10:40:00,139.68,140.0,139.51,139.83,94437.0,139.1582,139.477,138.9889,139.3077,94437.0
2025-04-01 10:50:00,139.81,140.54,139.81,140.38,99565.0,139.2877,140.015,139.2877,139.8556,99565.0
2025-04-01 11:00:00,140.37,140.64,140.26,140.59,92367.0,139.8456,140.1146,139.7361,140.0648,92367.0
2025-04-01 11:10:00,140.59,141.36,140.38,141.13,154956.0,140.0648,140.8319,139.8556,140.6028,154956.0
2025-04-01 11:20:00,141.1,141.39,140.85,140.99,168637.0,140.5729,140.8618,140.3239,140.4633,168637.0
2025-04-01 11:30:00,140.99,142.16,140.93,142.12,227582.0,140.4633,141.629,140.4036,141.5891,227582.0
2025-04-01 11:40:00,142.09,142.82,141.88,142.73,190094.0,141.5592,142.2865,141.35,142.1968,190094.0
2025-04-01 11:50:00,142.77,143.25,142.58,143.12,172559.0,142.2367,142.7149,142.0474,142.5854,172559.0
2025-04-01 12:00:00,143.12,143.12,142.46,142.52,285653.0,142.5854,142.5854,141.9278,141.9876,285653.0
2025-04-01 12:10:00,142.53,142.67,142.2,142.34,144647.0,141.9976,142.1371,141.6688,141.8083,144647.0
2025-04-01 12:20:00,142.34,142.49,141.73,141.78,99966.0,141.8083,141.9577,141.2006,141.2504,99966.0
2025-04-01 12:30:00,141.78,141.93,141.54,141.56,82949.0,141.2504,141.3998,141.0113,141.0312,82949.0
2025-04-01 12:40:00,141.57,141.72,141.31,141.61,69318.0,141.0412,141.1906,140.7821,141.081,69318.0
2025-04-01 12:50:00,141.63,141.97,141.59,141.75,54175.0,141.1009,141.4397,141.0611,141.2205,54175.0
2025-04-01 13:00:00,141.73,141.95,141.44,141.51,63366.0,141.2006,141.4197,140.9116,140.9814,63366.0
2025-04-01 13:10:00,141.48,141.62,141.36,141.4,70437.0,140.9515,141.091,140.8319,140.8718,70437.0
2025-04-01 13:20:00,141.43,141.5,141.28,141.44,86605.0,140.9017,140.9714,140.7522,140.9116,86605.0
2025-04-01 13:30:00,141.44,141.66,141.27,141.4,86278.0,140.9116,141.1308,140.7423,140.8718,86278.0
2025-04-01 13:40:00,141.44,141.68,141.23,141.65,97989.0,140.9116,141.1508,140.7024,141.1209,97989.0
2025-04-01 13:50:00,141.65,141.82,141.07,141.1,85618.0,141.1209,141.2902,140.543,140.5729,85618.0
2025-04-01 14:00:00,141.1,141.13,140.29,140.29,160330.0,140.5729,140.6028,139.7659,139.7659,160330.0
2025-04-01 14:10:00,140.31,140.49,140.08,140.22,124977.0,139.7859,139.9652,139.5567,139.6962,124977.0
2025-04-01 14:20:00,140.21,140.29,139.87,140.06,120867.0,139.6862,139.7659,139.3475,139.5368,120867.0
2025-04-01 14:30:00,140.06,140.51,140.06,140.25,117482.0,139.5368,139.9851,139.5368,139.7261,117482.0
2025-04-01 14:40:00,140.26,140.71,140.26,140.44,53061.0,139.7361,140.1844,139.7361,139.9154,53061.0
2025-04-01 14:50:00,140.44,140.98,140.43,140.84,54326.0,139.9154,140.4534,139.9054,140.3139,54326.0
2025-04-01 15:00:00,140.83,141.49,140.77,141.22,95922.0,140.3039,140.9615,140.2442,140.6925,95922.0
2025-04-01 15:10:00,141.2,141.46,141.09,141.27,129966.0,140.6725,140.9316,140.563,140.7423,129966.0
2025-04-01 15:20:00,141.28,141.62,141.22,141.42,108143.0,140.7522,141.091,140.6925,140.8917,108143.0
2025-04-01 15:30:00,141.38,141.92,141.3,141.67,108036.0,140.8519,141.3899,140.7722,141.1408,108036.0
2025-04-01 15:40:00,141.68,142.16,141.68,142.0,161651.0,141.1508,141.629,141.1508,141.4696,161651.0
2025-04-01 15:50:00,142.04,142.27,141.74,141.97,512768.0,141.5094,141.7385,141.2105,141.4397,512768.0
2025-04-02 09:30:00,139.86,142.27,139.86,142.09,310976.0,139.3375,141.7385,139.3375,141.5592,310976.0
2025-04-02 09:40:00,142.03,144.05,141.91,143.98,300871.0,141.4994,143.5119,141.3799,143.4422,300871.0
2025-04-02 09:50:00,144.01,144.96,143.75,144.03,424592.0,143.472,144.4185,143.213,143.492,424592.0
2025-04-02 10:00:00,144.0,144.8,143.13,143.49,154118.0,143.4621,144.2591,142.5953,142.954,154118.0
2025-04-02 10:10:00,143.49,143.88,142.95,143.74,195264.0,142.954,143.3425,142.416,143.2031,195264.0
2025-04-02 10:20:00,143.75,144.6,143.52,144.44,150823.0,143.213,144.0598,142.9839,143.9004,150823.0
2025-04-02 10:30:00,144.43,144.74,144.2,144.69,97277.0,143.8905,144.1993,143.6613,144.1495,97277.0
2025-04-02 10:40:00,144.69,145.21,144.57,145.21,155101.0,144.1495,144.6676,144.03,144.6676,155101.0
2025-04-02 10:50:00,145.13,145.68,145.06,145.43,186574.0,144.5879,145.1358,144.5181,144.8867,186574.0
2025-04-02 11:00:00,145.41,145.49,145.05,145.42,140630.0,144.8668,144.9465,144.5082,144.8768,140630.0
2025-04-02 11:10:00,145.41,145.46,144.86,145.3,114651.0,144.8668,144.9166,144.3189,144.7572,114651.0
2025-04-02 11:20:00,145.26,146.34,145.24,145.92,160217.0,144.7174,145.7933,144.6975,145.3749,160217.0
2025-04-02 11:30:00,145.92,146.55,145.91,146.5,174502.0,145.3749,146.0026,145.3649,145.9527,174502.0
2025-04-02 11:40:00,146.5,146.52,145.52,145.71,166553.0,145.9527,145.9727,144.9764,145.1657,166553.0
2025-04-02 11:50:00,145.68,146.08,144.69,145.64,592615.0,145.1358,145.5343,144.1495,145.096,592615.0
2025-04-02 12:00:00,145.73,146.02,145.49,145.83,144552.0,145.1856,145.4745,144.9465,145.2852,144552.0
2025-04-02 12:10:00,145.92,147.09,145.87,146.97,272211.0,145.3749,146.5405,145.3251,146.421,272211.0
2025-04-02 12:20:00,147.0,147.37,146.67,146.8,169518.0,146.4509,146.8195,146.1221,146.2516,169518.0
2025-04-02 12:30:00,146.84,147.09,146.69,146.94,96147.0,146.2915,146.5405,146.142,146.3911,96147.0
2025-04-02 12:40:00,146.94,147.72,146.76,147.66,104693.0,146.3911,147.1682,146.2118,147.1084,104693.0
2025-04-02 12:50:00,147.66,147.67,147.13,147.55,185949.0,147.1084,147.1184,146.5804,146.9988,185949.0
2025-04-02 13:00:00,147.59,147.83,147.51,147.64,132766.0,147.0387,147.2778,146.959,147.0885,132766.0
2025-04-02 13:10:00,147.64,147.89,147.42,147.75,168002.0,147.0885,147.3376,146.8693,147.1981,168002.0
2025-04-02 13:20:00,147.77,147.84,147.16,147.2,78534.0,147.218,147.2877,146.6103,146.6501,78534.0
2025-04-02 13:30:00,147.18,147.2,146.27,146.42,141904.0,146.6302,146.6501,145.7236,145.873,141904.0
2025-04-02 13:40:00,146.42,146.48,145.74,146.12,133561.0,145.873,145.9328,145.1956,145.5742,133561.0
2025-04-02 13:50:00,146.15,146.37,145.94,146.22,85572.0,145.6041,145.8232,145.3948,145.6738,85572.0
2025-04-02 14:00:00,146.2,146.41,145.66,145.8,111975.0,145.6539,145.8631,145.1159,145.2554,111975.0
2025-04-02 14:10:00,145.82,145.94,145.55,145.65,88937.0,145.2753,145.3948,145.0063,145.1059,88937.0
2025-04-02 14:20:00,145.61,145.88,145.17,145.21,127937.0,145.0661,145.3351,144.6277,144.6676,127937.0
2025-04-02 14:30:00,145.17,145.81,145.13,145.81,109131.0,144.6277,145.2653,144.5879,145.2653,109131.0
2025-04-02 14:40:00,145.79,145.83,145.35,145.49,112054.0,145.2454,145.2852,144.807,144.9465,112054.0
2025-04-02 14:50:00,145.49,145.54,144.72,144.72,90501.0,144.9465,144.9963,144.1794,144.1794,90501.0
2025-04-02 15:00:00,144.76,145.6,144.76,145.38,101087.0,144.2192,145.0561,144.2192,144.8369,101087.0
2025-04-02 15:10:00,145.36,145.42,145.0,145.12,121445.0,144.817,144.8768,144.4583,144.5779,121445.0
2025-04-02 15:20:00,145.13,146.33,145.12,146.31,272499.0,144.5879,145.7834,144.5779,145.7635,272499.0
2025-04-02 15:30:00,146.29,146.46,145.97,146.24,245856.0,145.7435,145.9129,145.4247,145.6937,245856.0
2025-04-02 15:40:00,146.25,146.63,146.2,146.47,216618.0,145.7037,146.0823,145.6539,145.9229,216618.0
2025-04-02 15:50:00,146.43,146.49,145.79,145.82,539010.0,145.883,145.9428,145.2454,145.2753,539010.0
2025-04-03 09:30:00,139.25,141.4,139.15,140.89,543629.0,138.7298,140.8718,138.6302,140.3637,543629.0
2025-04-03 09:40:00,140.88,141.4,139.37,139.46,311204.0,140.3537,140.8718,138.8494,138.939,311204.0
2025-04-03 09:50:00,139.44,140.74,139.4,140.25,269915.0,138.9191,140.2143,138.8793,139.7261,269915.0
2025-04-03 10:00:00,140.16,140.61,139.17,139.34,205148.0,139.6364,140.0847,138.6501,138.8195,205148.0
2025-04-03 10:10:00,139.34,139.37,138.56,138.64,227489.0,138.8195,138.8494,138.0424,138.1221,227489.0
2025-04-03 10:20:00,138.64,138.83,137.84,138.69,279676.0,138.1221,138.3114,137.3251,138.1719,279676.0
2025-04-03 10:30:00,138.62,138.85,138.3,138.46,124547.0,138.1022,138.3313,137.7834,137.9428,124547.0
2025-04-03 10:40:00,138.55,138.67,137.38,137.46,203431.0,138.0324,138.152,136.8668,136.9465,203431.0
2025-04-03 10:50:00,137.42,137.45,136.82,136.86,196549.0,136.9067,136.9366,136.3089,136.3488,196549.0
2025-04-03 11:00:00,136.82,137.34,136.76,136.92,131137.0,136.3089,136.827,136.2491,136.4085,131137.0
2025-04-03 11:10:00,136.96,137.58,136.86,137.51,163516.0,136.4484,137.0661,136.3488,136.9963,163516.0
2025-04-03 11:20:00,137.51,138.16,137.25,137.68,109157.0,136.9963,137.6439,136.7373,137.1657,109157.0
2025-04-03 11:30:00,137.67,138.64,137.65,138.59,122123.0,137.1557,138.1221,137.1358,138.0723,122123.0
2025-04-03 11:40:00,138.59,138.89,137.95,138.13,179453.0,138.0723,138.3712,137.4347,137.614,179453.0
2025-04-03 11:50:00,138.13,138.36,137.74,137.93,230012.0,137.614,137.8432,137.2255,137.4148,230012.0
2025-04-03 12:00:00,137.94,138.75,137.89,138.59,102009.0,137.4247,138.2317,137.3749,138.0723,102009.0
2025-04-03 12:10:00,138.59,139.39,138.55,139.39,86090.0,138.0723,138.8693,138.0324,138.8693,86090.0
2025-04-03 12:20:00,139.36,139.56,139.06,139.53,54375.0,138.8394,139.0387,138.5405,139.0088,54375.0
2025-04-03 12:30:00,139.56,139.7,138.76,139.12,81277.0,139.0387,139.1781,138.2417,138.6003,81277.0
2025-04-03 12:40:00,139.14,139.64,138.91,139.18,102156.0,138.6202,139.1184,138.3911,138.6601,102156.0
2025-04-03 12:50:00,139.15,139.15,138.28,138.37,66601.0,138.6302,138.6302,137.7635,137.8531,66601.0
2025-04-03 13:00:00,138.37,138.92,138.33,138.57,111368.0,137.8531,138.4011,137.8133,138.0524,111368.0
2025-04-03 13:10:00,138.62,138.86,138.4,138.42,92303.0,138.1022,138.3413,137.883,137.9029,92303.0
2025-04-03 13:20:00,138.47,138.61,138.14,138.26,92551.0,137.9527,138.0922,137.624,137.7435,92551.0
2025-04-03 13:30:00,138.25,138.82,138.14,138.63,75123.0,137.7336,138.3014,137.624,138.1121,75123.0
2025-04-03 13:40:00,138.67,138.79,138.45,138.55,117443.0,138.152,138.2715,137.9328,138.0324,117443.0
2025-04-03 13:50:00,138.54,138.55,138.03,138.09,78924.0,138.0225,138.0324,137.5144,137.5742,78924.0
2025-04-03 14:00:00,138.05,138.29,137.81,137.94,74922.0,137.5343,137.7734,137.2952,137.4247,74922.0
2025-04-03 14:10:00,137.91,137.98,137.35,137.45,76348.0,137.3948,137.4646,136.8369,136.9366,76348.0
2025-04-03 14:20:00,137.49,137.7,137.34,137.5,113711.0,136.9764,137.1856,136.827,136.9864,113711.0
2025-04-03 14:30:00,137.5,138.18,137.39,138.08,167027.0,136.9864,137.6638,136.8768,137.5642,167027.0
2025-04-03 14:40:00,138.07,138.48,138.0,138.27,123173.0,137.5542,137.9627,137.4845,137.7535,123173.0
2025-04-03 14:50:00,138.24,138.52,138.13,138.23,109047.0,137.7236,138.0026,137.614,137.7136,109047.0
2025-04-03 15:00:00,138.25,138.34,137.62,137.67,109387.0,137.7336,137.8232,137.1059,137.1557,109387.0
2025-04-03 15:10:00,137.61,137.76,136.89,137.22,115424.0,137.096,137.2454,136.3786,136.7074,115424.0
2025-04-03 15:20:00,137.23,137.6,137.13,137.24,117226.0,136.7174,137.086,136.6177,136.7273,117226.0
2025-04-03 15:30:00,137.25,137.32,136.9,137.3,120343.0,136.7373,136.807,136.3886,136.7871,120343.0
2025-04-03 15:40:00,137.29,137.52,136.78,136.92,172932.0,136.7771,137.0063,136.2691,136.4085,172932.0
2025-04-03 15:50:00,136.94,137.33,136.64,137.24,849277.0,136.4285,136.817,136.1296,136.7273,849277.0
2025-04-04 09:30:00,132.91,133.82,131.54,131.75,692518.0,132.4135,133.3201,131.0486,131.2578,692518.0
2025-04-04 09:40:00,131.69,131.85,130.48,131.31,463474.0,131.1981,131.3575,129.9926,130.8195,463474.0
2025-04-04 09:50:00,131.24,131.69,130.2,131.05,433657.0,130.7497,131.1981,129.7136,130.5605,433657.0
2025-04-04 10:00:00,131.06,131.47,129.86,130.08,403731.0,130.5704,130.9789,129.3749,129.5941,403731.0
2025-04-04 10:10:00,130.05,130.18,129.0,129.4,355961.0,129.5642,129.6937,128.5181,128.9166,355961.0
2025-04-04 10:20:00,129.35,129.94,128.55,128.55,296022.0,128.8668,129.4546,128.0698,128.0698,296022.0
2025-04-04 10:30:00,128.55,129.09,128.17,128.79,266452.0,128.0698,128.6078,127.6912,128.3089,266452.0
2025-04-04 10:40:00,128.83,129.1,127.34,127.39,193077.0,128.3488,128.6177,126.8643,126.9141,193077.0
2025-04-04 10:50:00,127.38,129.25,126.95,129.06,213178.0,126.9042,128.7672,126.4758,128.5779,213178.0
2025-04-04 11:00:00,129.0,131.12,128.76,130.16,365861.0,128.5181,130.6302,128.279,129.6738,365861.0
2025-04-04 11:10:00,130.12,132.2,130.12,131.54,203963.0,129.6339,131.7062,129.6339,131.0486,203963.0
2025-04-04 11:20:00,131.63,132.81,130.48,130.53,312697.0,131.1383,132.3139,129.9926,130.0424,312697.0
2025-04-04 11:30:00,130.53,131.01,129.59,130.08,303826.0,130.0424,130.5206,129.1059,129.5941,303826.0
2025-04-04 11:40:00,130.18,131.29,129.99,131.22,206725.0,129.6937,130.7996,129.5044,130.7298,206725.0
2025-04-04 11:50:00,131.14,131.26,130.08,130.16,227575.0,130.6501,130.7697,129.5941,129.6738,227575.0
2025-04-04 12:00:00,130.16,131.2,130.09,130.66,196446.0,129.6738,130.7099,129.604,130.1719,196446.0
2025-04-04 12:10:00,130.66,131.42,129.82,129.98,172975.0,130.1719,130.9291,129.3351,129.4945,172975.0
2025-04-04 12:20:00,130.0,130.15,129.58,129.71,124618.0,129.5144,129.6638,129.096,129.2255,124618.0
2025-04-04 12:30:00,129.7,130.37,129.3,130.27,237649.0,129.2155,129.883,128.817,129.7834,237649.0
2025-04-04 12:40:00,130.28,130.54,129.48,129.72,158701.0,129.7933,130.0524,128.9963,129.2354,158701.0
2025-04-04 12:50:00,129.72,130.33,129.58,130.0,88881.0,129.2354,129.8431,129.096,129.5144,88881.0
2025-04-04 13:00:00,130.06,130.44,129.82,129.98,101058.0,129.5742,129.9527,129.3351,129.4945,101058.0
2025-04-04 13:10:00,129.92,129.92,128.92,129.38,129217.0,129.4347,129.4347,128.4384,128.8967,129217.0
2025-04-04 13:20:00,129.38,129.93,129.27,129.53,207399.0,128.8967,129.4446,128.7871,129.0461,207399.0
2025-04-04 13:30:00,129.47,130.46,129.12,130.31,145514.0,128.9864,129.9727,128.6377,129.8232,145514.0
2025-04-04 13:40:00,130.41,131.07,130.19,131.0,114421.0,129.9229,130.5804,129.7037,130.5106,114421.0
2025-04-04 13:50:00,131.07,131.17,130.51,131.13,214666.0,130.5804,130.68,130.0225,130.6402,214666.0
2025-04-04 14:00:00,131.2,131.76,130.61,130.76,120176.0,130.7099,131.2678,130.1221,130.2715,120176.0
2025-04-04 14:10:00,130.75,130.79,129.89,129.96,151359.0,130.2616,130.3014,129.4048,129.4745,151359.0
2025-04-04 14:20:00,130.04,130.17,129.59,129.72,130694.0,129.5542,129.6837,129.1059,129.2354,130694.0
2025-04-04 14:30:00,129.72,129.99,129.35,129.55,174690.0,129.2354,129.5044,128.8668,129.0661,174690.0
2025-04-04 14:40:00,129.53,129.63,128.7,129.49,124194.0,129.0461,129.1458,128.2192,129.0063,124194.0
2025-04-04 14:50:00,129.49,129.68,128.83,129.06,144048.0,129.0063,129.1956,128.3488,128.5779,144048.0
2025-04-04 15:00:00,129.13,129.38,128.47,128.99,113362.0,128.6476,128.8967,127.9901,128.5082,113362.0
2025-04-04 15:10:00,129.02,129.93,128.88,129.17,235077.0,128.538,129.4446,128.3986,128.6875,235077.0
2025-04-04 15:20:00,129.16,130.44,129.16,130.11,186244.0,128.6775,129.9527,128.6775,129.624,186244.0
2025-04-04 15:30:00,130.19,131.22,129.94,130.77,195135.0,129.7037,130.7298,129.4546,130.2815,195135.0
2025-04-04 15:40:00,130.76,130.88,129.52,129.52,264605.0,130.2715,130.3911,129.0362,129.0362,264605.0
2025-04-04 15:50:00,129.52,129.58,127.96,128.36,887110.0,129.0362,129.096,127.482,127.8805,887110.0
2025-04-07 09:30:00,118.86,123.44,118.86,121.2,1407348.0,118.416,122.9789,118.416,120.7473,1407348.0
2025-04-07 09:40:00,121.23,121.65,119.0,121.51,790722.0,120.7771,121.1956,118.5555,121.0561,790722.0
2025-04-07 09:50:00,121.53,124.41,121.24,124.19,537155.0,121.076,123.9453,120.7871,123.7261,537155.0
2025-04-07 10:00:00,124.33,126.05,124.15,125.66,565038.0,123.8656,125.5791,123.6862,125.1906,565038.0
2025-04-07 10:10:00,125.58,134.11,125.55,131.83,846056.0,125.1109,133.609,125.081,131.3375,846056.0
2025-04-07 10:20:00,131.7,131.76,125.35,125.84,448218.0,131.208,131.2678,124.8818,125.3699,448218.0
2025-04-07 10:30:00,126.02,128.13,124.4,124.62,261700.0,125.5492,127.6514,123.9353,124.1545,261700.0
2025-04-07 10:40:00,124.48,127.16,124.16,126.79,228023.0,124.015,126.685,123.6962,126.3164,228023.0
2025-04-07 10:50:00,126.86,129.12,126.72,127.87,179634.0,126.3861,128.6377,126.2466,127.3923,179634.0
2025-04-07 11:00:00,127.94,129.42,126.43,126.43,210108.0,127.4621,128.9365,125.9577,125.9577,210108.0
2025-04-07 11:10:00,126.43,127.45,123.54,125.13,327463.0,125.9577,126.9739,123.0785,124.6626,327463.0
2025-04-07 11:20:00,125.26,126.32,124.1,124.36,180383.0,124.7921,125.8481,123.6364,123.8955,180383.0
2025-04-07 11:30:00,124.36,126.3,124.35,125.52,171644.0,123.8955,125.8282,123.8855,125.0511,171644.0
2025-04-07 11:40:00,125.48,127.37,125.48,126.79,149721.0,125.0113,126.8942,125.0113,126.3164,149721.0
2025-04-07 11:50:00,126.79,127.36,125.63,125.64,172738.0,126.3164,126.8842,125.1607,125.1707,172738.0
2025-04-07 12:00:00,125.58,125.61,124.41,124.56,156851.0,125.1109,125.1408,123.9453,124.0947,156851.0
2025-04-07 12:10:00,124.53,125.52,124.33,125.06,223231.0,124.0648,125.0511,123.8656,124.5928,223231.0
2025-04-07 12:20:00,125.06,126.83,124.76,126.38,148699.0,124.5928,126.3562,124.294,125.9079,148699.0
2025-04-07 12:30:00,126.26,126.92,126.11,126.11,100803.0,125.7884,126.4459,125.6389,125.6389,100803.0
2025-04-07 12:40:00,126.21,126.31,124.85,125.25,151702.0,125.7385,125.8382,124.3836,124.7821,151702.0
2025-04-07 12:50:00,125.29,125.63,124.59,124.86,114084.0,124.822,125.1607,124.1246,124.3936,114084.0
2025-04-07 13:00:00,124.89,127.38,124.88,125.53,201941.0,124.4235,126.9042,124.4135,125.0611,201941.0
2025-04-07 13:10:00,125.47,127.55,125.23,127.36,150144.0,125.0013,127.0735,124.7622,126.8842,150144.0
2025-04-07 13:20:00,127.26,128.25,127.07,128.15,171369.0,126.7846,127.7709,126.5953,127.6713,171369.0
2025-04-07 13:30:00,128.15,128.15,126.91,128.03,208610.0,127.6713,127.6713,126.4359,127.5517,208610.0
2025-04-07 13:40:00,127.99,129.04,127.43,128.09,233887.0,127.5119,128.558,126.954,127.6115,233887.0
2025-04-07 13:50:00,128.09,128.63,127.61,128.36,204461.0,127.6115,128.1495,127.1333,127.8805,204461.0
2025-04-07 14:00:00,128.36,128.71,127.3,127.82,239430.0,127.8805,128.2292,126.8245,127.3425,239430.0
2025-04-07 14:10:00,127.87,128.77,127.15,128.44,241096.0,127.3923,128.289,126.675,127.9602,241096.0
2025-04-07 14:20:00,128.32,128.73,126.68,126.68,210383.0,127.8407,128.2491,126.2068,126.2068,210383.0
2025-04-07 14:30:00,126.75,128.59,126.74,128.15,216652.0,126.2765,128.1096,126.2666,127.6713,216652.0
2025-04-07 14:40:00,128.14,128.4,127.2,127.65,179548.0,127.6613,127.9204,126.7248,127.1732,179548.0
2025-04-07 14:50:00,127.57,127.61,126.39,126.6,145794.0,127.0935,127.1333,125.9179,126.1271,145794.0
2025-04-07 15:00:00,126.56,127.71,125.92,126.02,230640.0,126.0872,127.2329,125.4496,125.5492,230640.0
2025-04-07 15:10:00,125.98,127.01,125.64,126.71,275076.0,125.5094,126.5356,125.1707,126.2367,275076.0
2025-04-07 15:20:00,126.64,126.94,125.7,125.81,280106.0,126.1669,126.4658,125.2304,125.34,280106.0
2025-04-07 15:30:00,125.85,127.6,125.85,126.92,322263.0,125.3799,127.1233,125.3799,126.4459,322263.0
2025-04-07 15:40:00,126.99,127.07,125.95,126.47,307073.0,126.5156,126.5953,125.4795,125.9976,307073.0
2025-04-07 15:50:00,126.32,127.29,126.06,127.15,907242.0,125.8481,126.8145,125.5891,126.675,907242.0
2025-04-08 09:30:00,132.54,132.7,130.77,130.87,503868.0,132.0449,132.2043,130.2815,130.3811,503868.0
2025-04-08 09:40:00,130.92,131.47,130.08,130.08,220039.0,130.4309,130.9789,129.5941,129.5941,220039.0
2025-04-08 09:50:00,130.09,131.44,129.94,131.24,185990.0,129.604,130.949,129.4546,130.7497,185990.0
2025-04-08 10:00:00,131.2,132.22,130.97,131.64,256037.0,130.7099,131.7261,130.4808,131.1483,256037.0
2025-04-08 10:10:00,131.69,132.87,131.18,132.47,254355.0,131.1981,132.3737,130.69,131.9752,254355.0
2025-04-08 10:20:00,132.55,132.99,132.1,132.44,231037.0,132.0549,132.4932,131.6065,131.9453,231037.0
2025-04-08 10:30:00,132.47,132.63,131.77,132.16,144620.0,131.9752,132.1346,131.2778,131.6663,144620.0
2025-04-08 10:40:00,132.16,132.21,131.31,131.34,255326.0,131.6663,131.7161,130.8195,130.8494,255326.0
2025-04-08 10:50:00,131.36,131.54,130.3,130.34,110154.0,130.8693,131.0486,129.8133,129.8531,110154.0
2025-04-08 11:00:00,130.3,130.92,129.92,130.19,96125.0,129.8133,130.4309,129.4347,129.7037,96125.0
2025-04-08 11:10:00,130.27,130.29,129.27,129.69,122754.0,129.7834,129.8033,128.7871,129.2055,122754.0
2025-04-08 11:20:00,129.71,130.13,129.26,129.3,177582.0,129.2255,129.6439,128.7771,128.817,177582.0
2025-04-08 11:30:00,129.33,130.48,129.28,130.37,126610.0,128.8469,129.9926,128.7971,129.883,126610.0
2025-04-08 11:40:00,130.38,130.62,129.45,129.49,75972.0,129.893,130.1321,128.9664,129.0063,75972.0
2025-04-08 11:50:00,129.49,129.69,128.95,129.66,152835.0,129.0063,129.2055,128.4683,129.1757,152835.0
2025-04-08 12:00:00,129.64,129.75,129.07,129.12,98554.0,129.1557,129.2653,128.5879,128.6377,98554.0
2025-04-08 12:10:00,129.12,129.55,128.22,128.31,160673.0,128.6377,129.0661,127.741,127.8307,160673.0
2025-04-08 12:20:00,128.24,128.4,127.66,128.25,83524.0,127.761,127.9204,127.1831,127.7709,83524.0
2025-04-08 12:30:00,128.27,128.51,126.65,126.75,147405.0,127.7908,128.0299,126.1769,126.2765,147405.0
2025-04-08 12:40:00,126.66,127.75,126.42,127.24,156006.0,126.1869,127.2728,125.9478,126.7647,156006.0
2025-04-08 12:50:00,127.33,127.45,126.47,126.6,132968.0,126.8544,126.9739,125.9976,126.1271,132968.0
2025-04-08 13:00:00,126.59,126.95,125.76,125.77,149036.0,126.1171,126.4758,125.2902,125.3002,149036.0
2025-04-08 13:10:00,125.82,126.59,125.25,126.14,180935.0,125.35,126.1171,124.7821,125.6688,180935.0
2025-04-08 13:20:00,126.06,126.15,125.36,125.45,97403.0,125.5891,125.6788,124.8917,124.9814,97403.0
2025-04-08 13:30:00,125.38,126.53,125.18,126.25,164633.0,124.9116,126.0573,124.7124,125.7784,164633.0
2025-04-08 13:40:00,126.39,127.49,126.24,126.45,133214.0,125.9179,127.0138,125.7684,125.9776,133214.0
2025-04-08 13:50:00,126.56,127.07,126.19,126.88,77636.0,126.0872,126.5953,125.7186,126.406,77636.0
2025-04-08 14:00:00,126.85,127.06,126.25,126.39,65138.0,126.3761,126.5854,125.7784,125.9179,65138.0
2025-04-08 14:10:00,126.43,127.08,126.06,126.99,84488.0,125.9577,126.6053,125.5891,126.5156,84488.0
2025-04-08 14:20:00,127.03,127.03,125.7,125.84,124590.0,126.5555,126.5555,125.2304,125.3699,124590.0
2025-04-08 14:30:00,125.84,127.77,125.83,126.11,197384.0,125.3699,127.2927,125.36,125.6389,197384.0
2025-04-08 14:40:00,126.08,126.68,125.94,126.47,160198.0,125.609,126.2068,125.4695,125.9976,160198.0
2025-04-08 14:50:00,126.44,126.79,125.99,126.06,152943.0,125.9677,126.3164,125.5194,125.5891,152943.0
2025-04-08 15:00:00,126.06,126.24,124.68,124.73,159273.0,125.5891,125.7684,124.2143,124.2641,159273.0
2025-04-08 15:10:00,124.64,124.91,123.14,123.4,256904.0,124.1744,124.4434,122.68,122.939,256904.0
2025-04-08 15:20:00,123.38,124.52,123.26,124.18,253727.0,122.9191,124.0549,122.7996,123.7161,253727.0
2025-04-08 15:30:00,124.1,124.17,122.4,122.56,304652.0,123.6364,123.7062,121.9428,122.1022,304652.0
2025-04-08 15:40:00,122.56,123.2,121.69,121.77,309704.0,122.1022,122.7398,121.2354,121.3151,309704.0
2025-04-08 15:50:00,121.82,124.8,121.82,124.46,962007.0,121.3649,124.3338,121.3649,123.9951,962007.0
2025-04-09 09:30:00,123.4,127.73,123.4,127.67,476531.0,122.939,127.2529,122.939,127.1931,476531.0
2025-04-09 09:40:00,127.58,128.5,126.85,127.41,272653.0,127.1034,128.02,126.3761,126.9341,272653.0
2025-04-09 09:50:00,127.27,128.6,127.26,127.71,243793.0,126.7946,128.1196,126.7846,127.2329,243793.0
2025-04-09 10:00:00,127.65,129.25,127.24,127.44,240778.0,127.1732,128.7672,126.7647,126.9639,240778.0
2025-04-09 10:10:00,127.43,128.02,126.9,127.71,199395.0,126.954,127.5418,126.426,127.2329,199395.0
2025-04-09 10:20:00,127.71,128.22,127.1,127.66,203334.0,127.2329,127.741,126.6252,127.1831,203334.0
2025-04-09 10:30:00,127.7,128.4,127.09,127.3,173594.0,127.223,127.9204,126.6153,126.8245,173594.0
2025-04-09 10:40:00,127.3,127.58,126.76,126.81,169871.0,126.8245,127.1034,126.2865,126.3363,169871.0
2025-04-09 10:50:00,126.81,126.94,125.85,125.85,181270.0,126.3363,126.4658,125.3799,125.3799,181270.0
2025-04-09 11:00:00,125.93,127.22,125.85,127.02,157445.0,125.4596,126.7448,125.3799,126.5455,157445.0
2025-04-09 11:10:00,127.16,127.62,126.76,127.28,169744.0,126.685,127.1433,126.2865,126.8045,169744.0
2025-04-09 11:20:00,127.32,127.72,127.1,127.18,230262.0,126.8444,127.2429,126.6252,126.7049,230262.0
2025-04-09 11:30:00,127.1,127.5,126.45,126.54,239788.0,126.6252,127.0237,125.9776,126.0673,239788.0
2025-04-09 11:40:00,126.49,127.48,126.19,127.05,159958.0,126.0175,127.0038,125.7186,126.5754,159958.0
2025-04-09 11:50:00,127.04,127.26,126.2,126.38,197055.0,126.5654,126.7846,125.7286,125.9079,197055.0
2025-04-09 12:00:00,126.45,126.68,125.91,126.52,163095.0,125.9776,126.2068,125.4397,126.0474,163095.0
2025-04-09 12:10:00,126.52,127.42,126.44,127.15,125729.0,126.0474,126.944,125.9677,126.675,125729.0
2025-04-09 12:20:00,127.24,127.32,126.84,126.88,105294.0,126.7647,126.8444,126.3662,126.406,105294.0
2025-04-09 12:30:00,126.84,127.39,126.68,127.32,151539.0,126.3662,126.9141,126.2068,126.8444,151539.0
2025-04-09 12:40:00,127.29,127.42,126.96,127.39,98607.0,126.8145,126.944,126.4857,126.9141,98607.0
2025-04-09 12:50:00,127.44,127.89,127.05,127.53,163108.0,126.9639,127.4123,126.5754,127.0536,163108.0
2025-04-09 13:00:00,127.53,128.94,127.45,127.82,149817.0,127.0536,128.4583,126.9739,127.3425,149817.0
2025-04-09 13:10:00,127.89,131.56,126.54,131.32,314193.0,127.4123,131.0686,126.0673,130.8295,314193.0
2025-04-09 13:20:00,131.32,138.0,130.07,134.11,712405.0,130.8295,137.4845,129.5841,133.609,712405.0
2025-04-09 13:30:00,134.3,138.25,133.85,135.11,497609.0,133.7983,137.7336,133.35,134.6053,497609.0
2025-04-09 13:40:00,135.25,136.88,134.02,135.94,421179.0,134.7448,136.3687,133.5194,135.4322,421179.0
2025-04-09 13:50:00,136.09,138.5,135.6,138.07,256410.0,135.5816,137.9826,135.0935,137.5542,256410.0
2025-04-09 14:00:00,138.34,139.1,137.06,138.25,512917.0,137.8232,138.5804,136.548,137.7336,512917.0
2025-04-09 14:10:00,138.12,139.34,137.83,138.32,351913.0,137.604,138.8195,137.3151,137.8033,351913.0
2025-04-09 14:20:00,138.16,139.85,137.88,139.75,323650.0,137.6439,139.3276,137.3649,139.228,323650.0
2025-04-09 14:30:00,139.68,140.45,138.78,139.63,403216.0,139.1582,139.9253,138.2616,139.1084,403216.0
2025-04-09 14:40:00,139.55,139.77,137.35,138.12,577523.0,139.0287,139.2479,136.8369,137.604,577523.0
2025-04-09 14:50:00,138.0,138.9,136.6,136.8,225196.0,137.4845,138.3811,136.0897,136.289,225196.0
2025-04-09 15:00:00,136.75,138.17,136.39,137.66,210432.0,136.2392,137.6539,135.8805,137.1458,210432.0
2025-04-09 15:10:00,137.66,138.5,137.48,138.17,268273.0,137.1458,137.9826,136.9664,137.6539,268273.0
2025-04-09 15:20:00,138.11,138.79,137.89,138.78,487127.0,137.5941,138.2715,137.3749,138.2616,487127.0
2025-04-09 15:30:00,138.65,139.5,138.5,139.33,403085.0,138.1321,138.9789,137.9826,138.8095,403085.0
2025-04-09 15:40:00,139.34,139.77,138.81,139.77,313482.0,138.8195,139.2479,138.2915,139.2479,313482.0
2025-04-09 15:50:00,139.83,140.59,139.31,139.64,1015623.0,139.3077,140.0648,138.7896,139.1184,1015623.0
2025-04-10 09:30:00,136.65,136.65,134.52,135.21,347940.0,136.65,136.65,134.52,135.21,347940.0
2025-04-10 09:40:00,135.21,135.5,134.41,135.46,182366.0,135.21,135.5,134.41,135.46,182366.0
2025-04-10 09:50:00,135.29,135.58,134.15,134.19,164164.0,135.29,135.58,134.15,134.19,164164.0
2025-04-10 10:00:00,134.19,134.96,133.8,134.62,196936.0,134.19,134.96,133.8,134.62,196936.0
2025-04-10 10:10:00,134.54,134.62,133.8,134.22,129568.0,134.54,134.62,133.8,134.22,129568.0
2025-04-10 10:20:00,134.22,135.35,134.02,134.46,101556.0,134.22,135.35,134.02,134.46,101556.0
2025-04-10 10:30:00,134.58,135.67,134.58,135.22,131926.0,134.58,135.67,134.58,135.22,131926.0
2025-04-10 10:40:00,135.26,135.78,134.57,134.84,87171.0,135.26,135.78,134.57,134.84,87171.0
2025-04-10 10:50:00,134.77,135.32,134.0,134.14,104885.0,134.77,135.32,134.0,134.14,104885.0
2025-04-10 11:00:00,134.14,135.17,133.98,135.08,125702.0,134.14,135.17,133.98,135.08,125702.0
2025-04-10 11:10:00,135.08,135.08,134.11,134.31,156939.0,135.08,135.08,134.11,134.31,156939.0
2025-04-10 11:20:00,134.28,134.3,133.32,133.36,127157.0,134.28,134.3,133.32,133.36,127157.0
2025-04-10 11:30:00,133.36,133.57,132.9,133.13,227954.0,133.36,133.57,132.9,133.13,227954.0
2025-04-10 11:40:00,133.17,133.49,132.66,132.77,144896.0,133.17,133.49,132.66,132.77,144896.0
2025-04-10 11:50:00,132.79,133.05,131.94,132.03,189270.0,132.79,133.05,131.94,132.03,189270.0
2025-04-10 12:00:00,132.05,132.53,131.0,131.93,185038.0,132.05,132.53,131.0,131.93,185038.0
2025-04-10 12:10:00,132.0,132.31,130.47,130.73,249580.0,132.0,132.31,130.47,130.73,249580.0
2025-04-10 12:20:00,130.72,130.72,129.25,129.69,199087.0,130.72,130.72,129.25,129.69,199087.0
2025-04-10 12:30:00,129.69,131.7,129.66,131.42,290718.0,129.69,131.7,129.66,131.42,290718.0
2025-04-10 12:40:00,131.52,131.59,130.22,131.41,130773.0,131.52,131.59,130.22,131.41,130773.0
2025-04-10 12:50:00,131.47,132.04,130.88,131.8,124441.0,131.47,132.04,130.88,131.8,124441.0
2025-04-10 13:00:00,131.77,133.5,130.97,130.97,185555.0,131.77,133.5,130.97,130.97,185555.0
2025-04-10 13:10:00,130.99,131.17,129.9,130.48,111817.0,130.99,131.17,129.9,130.48,111817.0
2025-04-10 13:20:00,130.33,131.82,129.78,131.68,138388.0,130.33,131.82,129.78,131.68,138388.0
2025-04-10 13:30:00,131.68,132.7,131.42,131.96,171426.0,131.68,132.7,131.42,131.96,171426.0
2025-04-10 13:40:00,132.0,133.53,131.77,132.8,157895.0,132.0,133.53,131.77,132.8,157895.0
2025-04-10 13:50:00,132.84,133.78,132.39,133.3,124732.0,132.84,133.78,132.39,133.3,124732.0
2025-04-10 14:00:00,133.24,134.47,132.58,132.71,167582.0,133.24,134.47,132.58,132.71,167582.0
2025-04-10 14:10:00,132.63,133.14,132.12,132.91,139373.0,132.63,133.14,132.12,132.91,139373.0
2025-04-10 14:20:00,133.0,134.65,132.88,134.5,165490.0,133.0,134.65,132.88,134.5,165490.0
2025-04-10 14:30:00,134.56,134.88,133.72,134.03,221096.0,134.56,134.88,133.72,134.03,221096.0
2025-04-10 14:40:00,133.99,134.53,133.4,133.71,129980.0,133.99,134.53,133.4,133.71,129980.0
2025-04-10 14:50:00,133.66,134.25,132.66,133.61,110892.0,133.66,134.25,132.66,133.61,110892.0
2025-04-10 15:00:00,133.61,134.68,133.0,133.1,125330.0,133.61,134.68,133.0,133.1,125330.0
2025-04-10 15:10:00,133.11,133.87,132.96,133.73,154058.0,133.11,133.87,132.96,133.73,154058.0
2025-04-10 15:20:00,133.76,134.19,132.51,132.62,159226.0,133.76,134.19,132.51,132.62,159226.0
2025-04-10 15:30:00,132.55,133.48,132.22,132.27,297178.0,132.55,133.48,132.22,132.27,297178.0
2025-04-10 15:40:00,132.31,132.5,131.06,131.75,350843.0,132.31,132.5,131.06,131.75,350843.0
2025-04-10 15:50:00,131.85,133.44,131.73,133.26,1019655.0,131.85,133.44,131.73,133.26,1019655.0
2025-04-11 09:30:00,132.11,133.0,129.7,130.69,304632.0,132.11,133.0,129.7,130.69,304632.0
2025-04-11 09:40:00,130.69,131.69,129.95,131.02,252650.0,130.69,131.69,129.95,131.02,252650.0
2025-04-11 09:50:00,130.93,131.71,130.75,131.02,127862.0,130.93,131.71,130.75,131.02,127862.0
2025-04-11 10:00:00,130.93,131.3,129.63,130.86,229774.0,130.93,131.3,129.63,130.86,229774.0
2025-04-11 10:10:00,130.87,131.2,130.0,130.02,136701.0,130.87,131.2,130.0,130.02,136701.0
2025-04-11 10:20:00,130.09,130.2,128.86,129.04,150782.0,130.09,130.2,128.86,129.04,150782.0
2025-04-11 10:30:00,129.04,130.4,128.84,130.2,150539.0,129.04,130.4,128.84,130.2,150539.0
2025-04-11 10:40:00,130.14,131.0,129.84,130.79,138460.0,130.14,131.0,129.84,130.79,138460.0
2025-04-11 10:50:00,130.65,130.77,129.92,129.93,107986.0,130.65,130.77,129.92,129.93,107986.0
2025-04-11 11:00:00,129.97,131.45,129.77,130.19,168443.0,129.97,131.45,129.77,130.19,168443.0
2025-04-11 11:10:00,130.22,130.42,129.59,129.82,101564.0,130.22,130.42,129.59,129.82,101564.0
2025-04-11 11:20:00,129.83,130.33,129.7,130.19,207899.0,129.83,130.33,129.7,130.19,207899.0
2025-04-11 11:30:00,130.12,130.82,129.95,130.75,173826.0,130.12,130.82,129.95,130.75,173826.0
2025-04-11 11:40:00,130.8,130.9,130.3,130.63,119768.0,130.8,130.9,130.3,130.63,119768.0
2025-04-11 11:50:00,130.69,130.77,130.17,130.75,171811.0,130.69,130.77,130.17,130.75,171811.0
2025-04-11 12:00:00,130.75,130.79,130.1,130.24,109587.0,130.75,130.79,130.1,130.24,109587.0
2025-04-11 12:10:00,130.24,130.74,130.24,130.67,88542.0,130.24,130.74,130.24,130.67,88542.0
2025-04-11 12:20:00,130.65,130.68,129.85,130.31,86020.0,130.65,130.68,129.85,130.31,86020.0
2025-04-11 12:30:00,130.27,131.39,130.22,131.0,239907.0,130.27,131.39,130.22,131.0,239907.0
2025-04-11 12:40:00,130.95,131.48,130.73,131.24,157799.0,130.95,131.48,130.73,131.24,157799.0
2025-04-11 12:50:00,131.22,131.35,130.87,131.15,78459.0,131.22,131.35,130.87,131.15,78459.0
2025-04-11 13:00:00,131.18,131.84,130.83,131.57,114228.0,131.18,131.84,130.83,131.57,114228.0
2025-04-11 13:10:00,131.56,131.6,130.7,130.81,60886.0,131.56,131.6,130.7,130.81,60886.0
2025-04-11 13:20:00,130.74,131.4,130.56,130.71,87039.0,130.74,131.4,130.56,130.71,87039.0
2025-04-11 13:30:00,130.71,131.56,130.47,131.52,107587.0,130.71,131.56,130.47,131.52,107587.0
2025-04-11 13:40:00,131.47,132.5,131.43,132.03,203167.0,131.47,132.5,131.43,132.03,203167.0
2025-04-11 13:50:00,132.02,132.58,131.84,132.02,83885.0,132.02,132.58,131.84,132.02,83885.0
2025-04-11 14:00:00,132.02,132.38,131.75,131.97,101232.0,132.02,132.38,131.75,131.97,101232.0
2025-04-11 14:10:00,131.97,132.35,131.6,131.77,93142.0,131.97,132.35,131.6,131.77,93142.0
2025-04-11 14:20:00,131.77,132.12,131.54,132.06,82459.0,131.77,132.12,131.54,132.06,82459.0
2025-04-11 14:30:00,132.06,132.44,131.8,132.06,85835.0,132.06,132.44,131.8,132.06,85835.0
2025-04-11 14:40:00,132.09,132.28,131.71,131.81,152246.0,132.09,132.28,131.71,131.81,152246.0
2025-04-11 14:50:00,131.81,131.86,131.2,131.42,93833.0,131.81,131.86,131.2,131.42,93833.0
2025-04-11 15:00:00,131.39,132.1,131.34,132.06,103335.0,131.39,132.1,131.34,132.06,103335.0
2025-04-11 15:10:00,132.04,132.33,131.75,132.18,184571.0,132.04,132.33,131.75,132.18,184571.0
2025-04-11 15:20:00,132.14,132.54,131.95,132.06,136595.0,132.14,132.54,131.95,132.06,136595.0
2025-04-11 15:30:00,132.05,132.47,131.8,131.97,221490.0,132.05,132.47,131.8,131.97,221490.0
2025-04-11 15:40:00,131.97,132.45,131.97,132.33,235533.0,131.97,132.45,131.97,132.33,235533.0
2025-04-11 15:50:00,132.41,132.65,131.95,132.3,795484.0,132.41,132.65,131.95,132.3,795484.0
2025-04-14 09:30:00,136.8,136.8,134.77,134.89,304842.0,136.8,136.8,134.77,134.89,304842.0
2025-04-14 09:40:00,134.9,135.14,133.89,134.84,156605.0,134.9,135.14,133.89,134.84,156605.0
2025-04-14 09:50:00,134.84,135.11,134.24,134.64,101778.0,134.84,135.11,134.24,134.64,101778.0
2025-04-14 10:00:00,134.64,135.95,134.47,135.13,174249.0,134.64,135.95,134.47,135.13,174249.0
2025-04-14 10:10:00,135.13,135.7,134.89,135.51,163305.0,135.13,135.7,134.89,135.51,163305.0
2025-04-14 10:20:00,135.55,135.8,134.95,135.45,203465.0,135.55,135.8,134.95,135.45,203465.0
2025-04-14 10:30:00,135.41,135.89,135.25,135.56,88089.0,135.41,135.89,135.25,135.56,88089.0
2025-04-14 10:40:00,135.59,136.13,135.45,136.09,170733.0,135.59,136.13,135.45,136.09,170733.0
2025-04-14 10:50:00,136.07,136.32,135.71,135.89,108323.0,136.07,136.32,135.71,135.89,108323.0
2025-04-14 11:00:00,135.88,136.02,135.16,135.46,96927.0,135.88,136.02,135.16,135.46,96927.0
2025-04-14 11:10:00,135.43,135.64,135.03,135.25,61330.0,135.43,135.64,135.03,135.25,61330.0
2025-04-14 11:20:00,135.3,135.38,134.66,134.77,130690.0,135.3,135.38,134.66,134.77,130690.0
2025-04-14 11:30:00,134.75,135.25,134.36,134.43,105230.0,134.75,135.25,134.36,134.43,105230.0
2025-04-14 11:40:00,134.43,134.59,133.69,133.79,95011.0,134.43,134.59,133.69,133.79,95011.0
2025-04-14 11:50:00,133.75,133.96,133.4,133.47,89111.0,133.75,133.96,133.4,133.47,89111.0
2025-04-14 12:00:00,133.42,133.74,133.3,133.34,160370.0,133.42,133.74,133.3,133.34,160370.0
2025-04-14 12:10:00,133.4,134.0,132.87,133.77,146960.0,133.4,134.0,132.87,133.77,146960.0
2025-04-14 12:20:00,133.76,134.16,133.4,133.58,73861.0,133.76,134.16,133.4,133.58,73861.0
2025-04-14 12:30:00,133.6,134.31,133.51,134.03,42099.0,133.6,134.31,133.51,134.03,42099.0
2025-04-14 12:40:00,134.03,134.25,133.88,134.04,55135.0,134.03,134.25,133.88,134.04,55135.0
2025-04-14 12:50:00,134.05,134.06,133.41,133.5,54255.0,134.05,134.06,133.41,133.5,54255.0
2025-04-14 13:00:00,133.45,134.71,133.41,133.88,105479.0,133.45,134.71,133.41,133.88,105479.0
2025-04-14 13:10:00,133.88,134.35,133.82,134.32,57955.0,133.88,134.35,133.82,134.32,57955.0
2025-04-14 13:20:00,134.34,134.76,134.26,134.58,91638.0,134.34,134.76,134.26,134.58,91638.0
2025-04-14 13:30:00,134.59,135.23,134.29,135.02,211692.0,134.59,135.23,134.29,135.02,211692.0
2025-04-14 13:40:00,135.0,135.27,134.71,135.2,112594.0,135.0,135.27,134.71,135.2,112594.0
2025-04-14 13:50:00,135.12,135.65,135.03,135.48,70703.0,135.12,135.65,135.03,135.48,70703.0
2025-04-14 14:00:00,135.48,135.81,135.45,135.65,70558.0,135.48,135.81,135.45,135.65,70558.0
2025-04-14 14:10:00,135.63,135.63,135.27,135.46,62693.0,135.63,135.63,135.27,135.46,62693.0
2025-04-14 14:20:00,135.5,135.69,135.45,135.55,47183.0,135.5,135.69,135.45,135.55,47183.0
2025-04-14 14:30:00,135.55,135.69,135.37,135.65,64727.0,135.55,135.69,135.37,135.65,64727.0
2025-04-14 14:40:00,135.68,135.77,135.43,135.6,60853.0,135.68,135.77,135.43,135.6,60853.0
2025-04-14 14:50:00,135.63,135.75,135.38,135.45,52096.0,135.63,135.75,135.38,135.45,52096.0
2025-04-14 15:00:00,135.45,136.04,135.44,135.96,75684.0,135.45,136.04,135.44,135.96,75684.0
2025-04-14 15:10:00,136.0,136.06,135.61,135.68,80055.0,136.0,136.06,135.61,135.68,80055.0
2025-04-14 15:20:00,135.71,135.88,135.51,135.55,73261.0,135.71,135.88,135.51,135.55,73261.0
2025-04-14 15:30:00,135.55,135.65,135.33,135.46,91140.0,135.55,135.65,135.33,135.46,91140.0
2025-04-14 15:40:00,135.45,135.71,134.97,135.09,87471.0,135.45,135.71,134.97,135.09,87471.0
2025-04-14 15:50:00,135.02,135.02,134.22,134.62,486791.0,135.02,135.02,134.22,134.62,486791.0
2025-04-15 09:30:00,134.76,135.5,134.58,134.96,167168.0,134.76,135.5,134.58,134.96,167168.0
2025-04-15 09:40:00,135.03,135.75,134.97,135.64,64433.0,135.03,135.75,134.97,135.64,64433.0
2025-04-15 09:50:00,135.54,136.01,135.43,135.61,72498.0,135.54,136.01,135.43,135.61,72498.0
2025-04-15 10:00:00,135.53,136.31,135.47,136.03,87661.0,135.53,136.31,135.47,136.03,87661.0
2025-04-15 10:10:00,136.03,136.49,134.93,135.03,106319.0,136.03,136.49,134.93,135.03,106319.0
2025-04-15 10:20:00,134.96,135.53,134.76,135.25,83399.0,134.96,135.53,134.76,135.25,83399.0
2025-04-15 10:30:00,135.29,135.53,134.71,134.78,61607.0,135.29,135.53,134.71,134.78,61607.0
2025-04-15 10:40:00,134.78,135.25,134.4,134.95,113457.0,134.78,135.25,134.4,134.95,113457.0
2025-04-15 10:50:00,134.94,135.64,134.67,135.52,146589.0,134.94,135.64,134.67,135.52,146589.0
2025-04-15 11:00:00,135.52,136.13,135.44,135.92,224361.0,135.52,136.13,135.44,135.92,224361.0
2025-04-15 11:10:00,135.9,136.2,135.68,135.68,96196.0,135.9,136.2,135.68,135.68,96196.0
2025-04-15 11:20:00,135.73,135.89,135.36,135.63,89425.0,135.73,135.89,135.36,135.63,89425.0
2025-04-15 11:30:00,135.71,136.03,135.47,135.76,62735.0,135.71,136.03,135.47,135.76,62735.0
2025-04-15 11:40:00,135.71,135.75,135.34,135.44,126046.0,135.71,135.75,135.34,135.44,126046.0
2025-04-15 11:50:00,135.47,135.68,135.29,135.58,409611.0,135.47,135.68,135.29,135.58,409611.0
2025-04-15 12:00:00,135.58,135.79,135.36,135.42,78441.0,135.58,135.79,135.36,135.42,78441.0
2025-04-15 12:10:00,135.48,135.54,135.19,135.3,46999.0,135.48,135.54,135.19,135.3,46999.0
2025-04-15 12:20:00,135.34,135.62,135.15,135.31,85826.0,135.34,135.62,135.15,135.31,85826.0
2025-04-15 12:30:00,135.35,135.54,135.17,135.17,39396.0,135.35,135.54,135.17,135.17,39396.0
2025-04-15 12:40:00,135.2,135.47,135.04,135.16,51535.0,135.2,135.47,135.04,135.16,51535.0
2025-04-15 12:50:00,135.15,135.16,134.67,134.97,58538.0,135.15,135.16,134.67,134.97,58538.0
2025-04-15 13:00:00,134.99,135.2,134.87,134.95,52674.0,134.99,135.2,134.87,134.95,52674.0
2025-04-15 13:10:00,134.98,135.07,134.31,134.68,141536.0,134.98,135.07,134.31,134.68,141536.0
2025-04-15 13:20:00,134.74,134.74,133.95,134.14,157997.0,134.74,134.74,133.95,134.14,157997.0
2025-04-15 13:30:00,134.19,134.46,133.84,134.36,222778.0,134.19,134.46,133.84,134.36,222778.0
2025-04-15 13:40:00,134.39,134.55,134.26,134.46,58536.0,134.39,134.55,134.26,134.46,58536.0
2025-04-15 13:50:00,134.5,134.5,134.04,134.38,70012.0,134.5,134.5,134.04,134.38,70012.0
2025-04-15 14:00:00,134.38,134.55,134.02,134.34,113007.0,134.38,134.55,134.02,134.34,113007.0
2025-04-15 14:10:00,134.25,134.35,133.86,133.87,84541.0,134.25,134.35,133.86,133.87,84541.0
2025-04-15 14:20:00,133.87,134.32,133.75,133.96,214163.0,133.87,134.32,133.75,133.96,214163.0
2025-04-15 14:30:00,133.97,134.5,133.97,134.06,92077.0,133.97,134.5,133.97,134.06,92077.0
2025-04-15 14:40:00,134.05,134.47,133.96,134.14,127728.0,134.05,134.47,133.96,134.14,127728.0
2025-04-15 14:50:00,134.18,134.33,134.06,134.16,75264.0,134.18,134.33,134.06,134.16,75264.0
2025-04-15 15:00:00,134.14,134.2,133.94,134.07,86209.0,134.14,134.2,133.94,134.07,86209.0
2025-04-15 15:10:00,134.09,134.44,134.06,134.35,114627.0,134.09,134.44,134.06,134.35,114627.0
2025-04-15 15:20:00,134.36,134.4,133.96,134.12,109502.0,134.36,134.4,133.96,134.12,109502.0
2025-04-15 15:30:00,134.09,134.31,133.9,134.0,198524.0,134.09,134.31,133.9,134.0,198524.0
2025-04-15 15:40:00,134.0,134.22,133.72,133.83,206147.0,134.0,134.22,133.72,133.83,206147.0
2025-04-15 15:50:00,133.85,134.22,133.75,133.9,702290.0,133.85,134.22,133.75,133.9,702290.0
2025-04-16 09:30:00,132.28,132.38,130.81,130.96,228048.0,132.28,132.38,130.81,130.96,228048.0
2025-04-16 09:40:00,130.96,131.24,130.5,130.56,202689.0,130.96,131.24,130.5,130.56,202689.0
2025-04-16 09:50:00,130.51,131.01,129.82,129.92,207548.0,130.51,131.01,129.82,129.92,207548.0
2025-04-16 10:00:00,129.9,130.58,129.79,130.53,107321.0,129.9,130.58,129.79,130.53,107321.0
2025-04-16 10:10:00,130.45,130.84,130.39,130.77,104078.0,130.45,130.84,130.39,130.77,104078.0
2025-04-16 10:20:00,130.77,131.38,130.62,131.22,97245.0,130.77,131.38,130.62,131.22,97245.0
2025-04-16 10:30:00,131.25,131.53,131.02,131.52,49818.0,131.25,131.53,131.02,131.52,49818.0
2025-04-16 10:40:00,131.5,131.77,131.28,131.31,57729.0,131.5,131.77,131.28,131.31,57729.0
2025-04-16 10:50:00,131.33,131.65,131.25,131.5,61485.0,131.33,131.65,131.25,131.5,61485.0
2025-04-16 11:00:00,131.5,131.74,131.35,131.64,62051.0,131.5,131.74,131.35,131.64,62051.0
2025-04-16 11:10:00,131.69,131.89,131.4,131.75,47591.0,131.69,131.89,131.4,131.75,47591.0
2025-04-16 11:20:00,131.75,132.54,131.65,132.45,134213.0,131.75,132.54,131.65,132.45,134213.0
2025-04-16 11:30:00,132.45,132.45,132.05,132.09,80392.0,132.45,132.45,132.05,132.09,80392.0
2025-04-16 11:40:00,132.12,132.13,131.5,131.54,75402.0,132.12,132.13,131.5,131.54,75402.0
2025-04-16 11:50:00,131.58,131.69,131.23,131.24,95427.0,131.58,131.69,131.23,131.24,95427.0
2025-04-16 12:00:00,131.24,131.59,131.18,131.54,67218.0,131.24,131.59,131.18,131.54,67218.0
2025-04-16 12:10:00,131.5,131.68,131.35,131.53,47813.0,131.5,131.68,131.35,131.53,47813.0
2025-04-16 12:20:00,131.5,131.62,131.25,131.41,41882.0,131.5,131.62,131.25,131.41,41882.0
2025-04-16 12:30:00,131.41,131.58,131.14,131.22,33073.0,131.41,131.58,131.14,131.22,33073.0
2025-04-16 12:40:00,131.22,131.36,131.09,131.15,53954.0,131.22,131.36,131.09,131.15,53954.0
2025-04-16 12:50:00,131.13,131.26,130.97,131.02,59198.0,131.13,131.26,130.97,131.02,59198.0
2025-04-16 13:00:00,131.0,131.19,130.81,130.85,54130.0,131.0,131.19,130.81,130.85,54130.0
2025-04-16 13:10:00,130.82,131.14,130.77,131.08,60201.0,130.82,131.14,130.77,131.08,60201.0
2025-04-16 13:20:00,131.12,131.23,130.9,131.12,56001.0,131.12,131.23,130.9,131.12,56001.0
2025-04-16 13:30:00,131.19,131.19,130.23,130.27,77912.0,131.19,131.19,130.23,130.27,77912.0
2025-04-16 13:40:00,130.27,130.29,129.72,129.95,153666.0,130.27,130.29,129.72,129.95,153666.0
2025-04-16 13:50:00,129.94,130.17,129.3,129.41,113946.0,129.94,130.17,129.3,129.41,113946.0
2025-04-16 14:00:00,129.4,129.93,129.36,129.66,159361.0,129.4,129.93,129.36,129.66,159361.0
2025-04-16 14:10:00,129.73,129.95,129.4,129.48,115520.0,129.73,129.95,129.4,129.48,115520.0
2025-04-16 14:20:00,129.47,129.99,129.33,129.79,134293.0,129.47,129.99,129.33,129.79,134293.0
2025-04-16 14:30:00,129.79,129.85,129.14,129.23,91572.0,129.79,129.85,129.14,129.23,91572.0
2025-04-16 14:40:00,129.23,129.32,128.79,128.83,102686.0,129.23,129.32,128.79,128.83,102686.0
2025-04-16 14:50:00,128.82,128.93,128.52,128.56,171679.0,128.82,128.93,128.52,128.56,171679.0
2025-04-16 15:00:00,128.53,128.7,128.1,128.12,101140.0,128.53,128.7,128.1,128.12,101140.0
2025-04-16 15:10:00,128.13,128.57,127.85,128.27,134844.0,128.13,128.57,127.85,128.27,134844.0
2025-04-16 15:20:00,128.22,128.41,128.05,128.15,196038.0,128.22,128.41,128.05,128.15,196038.0
2025-04-16 15:30:00,128.16,128.9,128.15,128.7,160200.0,128.16,128.9,128.15,128.7,160200.0
2025-04-16 15:40:00,128.61,128.97,128.52,128.92,154497.0,128.61,128.97,128.52,128.92,154497.0
2025-04-16 15:50:00,128.95,129.79,128.88,129.71,693646.0,128.95,129.79,128.88,129.71,693646.0
2025-04-17 09:30:00,130.9,130.99,129.84,130.64,489362.0,130.9,130.99,129.84,130.64,489362.0
2025-04-17 09:40:00,130.55,130.84,130.05,130.54,44699.0,130.55,130.84,130.05,130.54,44699.0
2025-04-17 09:50:00,130.58,131.3,130.56,130.94,81836.0,130.58,131.3,130.56,130.94,81836.0
2025-04-17 10:00:00,130.94,131.25,130.49,130.8,63051.0,130.94,131.25,130.49,130.8,63051.0
2025-04-17 10:10:00,130.84,131.23,130.6,130.75,45946.0,130.84,131.23,130.6,130.75,45946.0
2025-04-17 10:20:00,130.72,130.91,129.98,130.01,63870.0,130.72,130.91,129.98,130.01,63870.0
2025-04-17 10:30:00,130.05,130.24,129.57,129.67,134324.0,130.05,130.24,129.57,129.67,134324.0
2025-04-17 10:40:00,129.66,130.45,129.54,130.19,55427.0,129.66,130.45,129.54,130.19,55427.0
2025-04-17 10:50:00,130.21,130.38,129.96,130.24,50659.0,130.21,130.38,129.96,130.24,50659.0
2025-04-17 11:00:00,130.21,130.9,130.05,130.72,114056.0,130.21,130.9,130.05,130.72,114056.0
2025-04-17 11:10:00,130.65,131.22,130.55,131.03,79768.0,130.65,131.22,130.55,131.03,79768.0
2025-04-17 11:20:00,131.04,131.06,130.45,130.52,54763.0,131.04,131.06,130.45,130.52,54763.0
2025-04-17 11:30:00,130.56,130.93,130.48,130.68,59677.0,130.56,130.93,130.48,130.68,59677.0
2025-04-17 11:40:00,130.65,130.78,130.25,130.3,70444.0,130.65,130.78,130.25,130.3,70444.0
2025-04-17 11:50:00,130.31,130.56,130.1,130.16,61686.0,130.31,130.56,130.1,130.16,61686.0
2025-04-17 12:00:00,130.21,130.68,129.88,130.47,124655.0,130.21,130.68,129.88,130.47,124655.0
2025-04-17 12:10:00,130.45,130.82,129.9,130.71,116882.0,130.45,130.82,129.9,130.71,116882.0
2025-04-17 12:20:00,130.72,130.83,130.46,130.69,72923.0,130.72,130.83,130.46,130.69,72923.0
2025-04-17 12:30:00,130.69,130.7,130.21,130.22,93064.0,130.69,130.7,130.21,130.22,93064.0
2025-04-17 12:40:00,130.25,130.39,129.85,130.07,61988.0,130.25,130.39,129.85,130.07,61988.0
2025-04-17 12:50:00,130.12,130.76,130.07,130.68,90309.0,130.12,130.76,130.07,130.68,90309.0
2025-04-17 13:00:00,130.68,130.81,130.43,130.56,76674.0,130.68,130.81,130.43,130.56,76674.0
2025-04-17 13:10:00,130.52,130.52,130.03,130.07,82732.0,130.52,130.52,130.03,130.07,82732.0
2025-04-17 13:20:00,130.04,130.04,129.73,129.81,91496.0,130.04,130.04,129.73,129.81,91496.0
2025-04-17 13:30:00,129.76,130.16,129.75,130.08,92648.0,129.76,130.16,129.75,130.08,92648.0
2025-04-17 13:40:00,130.06,130.37,129.82,129.99,79332.0,130.06,130.37,129.82,129.99,79332.0
2025-04-17 13:50:00,130.04,130.36,129.99,130.18,62478.0,130.04,130.36,129.99,130.18,62478.0
2025-04-17 14:00:00,130.15,130.46,130.12,130.38,97302.0,130.15,130.46,130.12,130.38,97302.0
2025-04-17 14:10:00,130.38,130.54,130.17,130.31,162007.0,130.38,130.54,130.17,130.31,162007.0
2025-04-17 14:20:00,130.28,130.52,129.99,130.03,128503.0,130.28,130.52,129.99,130.03,128503.0
2025-04-17 14:30:00,130.03,130.43,130.02,130.26,96716.0,130.03,130.43,130.02,130.26,96716.0
2025-04-17 14:40:00,130.26,130.33,129.82,129.95,157552.0,130.26,130.33,129.82,129.95,157552.0
2025-04-17 14:50:00,129.92,130.14,129.57,129.6,116569.0,129.92,130.14,129.57,129.6,116569.0
2025-04-17 15:00:00,129.59,129.75,129.49,129.58,64945.0,129.59,129.75,129.49,129.58,64945.0
2025-04-17 15:10:00,129.56,129.63,129.12,129.19,183460.0,129.56,129.63,129.12,129.19,183460.0
2025-04-17 15:20:00,129.19,129.26,128.78,128.89,231758.0,129.19,129.26,128.78,128.89,231758.0
2025-04-17 15:30:00,128.83,129.2,128.83,129.09,129366.0,128.83,129.2,128.83,129.09,129366.0
2025-04-17 15:40:00,129.09,129.16,128.61,128.72,169161.0,129.09,129.16,128.61,128.72,169161.0
2025-04-17 15:50:00,128.71,128.78,128.44,128.56,614642.0,128.71,128.78,128.44,128.56,614642.0
2025-04-21 09:30:00,126.89,127.2,125.69,125.98,253587.0,126.89,127.2,125.69,125.98,253587.0
2025-04-21 09:40:00,125.96,126.03,124.95,125.19,225921.0,125.96,126.03,124.95,125.19,225921.0
2025-04-21 09:50:00,125.17,125.29,124.06,124.09,216481.0,125.17,125.29,124.06,124.09,216481.0
2025-04-21 10:00:00,124.09,124.21,123.26,123.33,299069.0,124.09,124.21,123.26,123.33,299069.0
2025-04-21 10:10:00,123.36,123.96,123.31,123.63,206060.0,123.36,123.96,123.31,123.63,206060.0
2025-04-21 10:20:00,123.67,123.83,123.27,123.48,158403.0,123.67,123.83,123.27,123.48,158403.0
2025-04-21 10:30:00,123.43,123.92,123.4,123.84,186793.0,123.43,123.92,123.4,123.84,186793.0
2025-04-21 10:40:00,123.82,123.99,123.11,123.21,158179.0,123.82,123.99,123.11,123.21,158179.0
2025-04-21 10:50:00,123.18,123.24,122.93,123.04,130986.0,123.18,123.24,122.93,123.04,130986.0
2025-04-21 11:00:00,123.01,123.13,122.61,122.67,159728.0,123.01,123.13,122.61,122.67,159728.0
2025-04-21 11:10:00,122.69,122.8,122.38,122.54,162840.0,122.69,122.8,122.38,122.54,162840.0
2025-04-21 11:20:00,122.57,122.57,122.03,122.08,155803.0,122.57,122.57,122.03,122.08,155803.0
2025-04-21 11:30:00,122.1,122.19,121.87,122.07,180551.0,122.1,122.19,121.87,122.07,180551.0
2025-04-21 11:40:00,122.09,122.25,121.73,121.8,233245.0,122.09,122.25,121.73,121.8,233245.0
2025-04-21 11:50:00,121.79,122.25,121.74,122.11,156629.0,121.79,122.25,121.74,122.11,156629.0
2025-04-21 12:00:00,122.11,122.35,122.06,122.29,199104.0,122.11,122.35,122.06,122.29,199104.0
2025-04-21 12:10:00,122.33,122.38,122.08,122.21,86467.0,122.33,122.38,122.08,122.21,86467.0
2025-04-21 12:20:00,122.18,122.39,122.06,122.11,72252.0,122.18,122.39,122.06,122.11,72252.0
2025-04-21 12:30:00,122.13,122.66,122.08,122.55,81002.0,122.13,122.66,122.08,122.55,81002.0
2025-04-21 12:40:00,122.54,122.71,122.41,122.46,84435.0,122.54,122.71,122.41,122.46,84435.0
2025-04-21 12:50:00,122.46,122.48,122.05,122.09,61917.0,122.46,122.48,122.05,122.09,61917.0
2025-04-21 13:00:00,122.11,122.25,121.63,121.77,111793.0,122.11,122.25,121.63,121.77,111793.0
2025-04-21 13:10:00,121.74,121.84,121.56,121.69,110398.0,121.74,121.84,121.56,121.69,110398.0
2025-04-21 13:20:00,121.68,121.86,121.51,121.64,78564.0,121.68,121.86,121.51,121.64,78564.0
2025-04-21 13:30:00,121.61,121.86,121.49,121.62,152316.0,121.61,121.86,121.49,121.62,152316.0
2025-04-21 13:40:00,121.6,121.71,121.45,121.45,133492.0,121.6,121.71,121.45,121.45,133492.0
2025-04-21 13:50:00,121.48,121.74,121.45,121.67,89137.0,121.48,121.74,121.45,121.67,89137.0
2025-04-21 14:00:00,121.64,121.72,121.45,121.67,165654.0,121.64,121.72,121.45,121.67,165654.0
2025-04-21 14:10:00,121.66,122.06,121.58,121.92,71411.0,121.66,122.06,121.58,121.92,71411.0
2025-04-21 14:20:00,121.91,121.94,121.55,121.66,133825.0,121.91,121.94,121.55,121.66,133825.0
2025-04-21 14:30:00,121.66,121.97,121.55,121.58,111970.0,121.66,121.97,121.55,121.58,111970.0
2025-04-21 14:40:00,121.54,121.6,121.25,121.43,212160.0,121.54,121.6,121.25,121.43,212160.0
2025-04-21 14:50:00,121.44,121.49,121.23,121.31,91762.0,121.44,121.49,121.23,121.31,91762.0
2025-04-21 15:00:00,121.31,122.06,121.28,121.97,226661.0,121.31,122.06,121.28,121.97,226661.0
2025-04-21 15:10:00,121.97,122.38,121.97,122.27,99403.0,121.97,122.38,121.97,122.27,99403.0
2025-04-21 15:20:00,122.29,122.63,122.0,122.16,143591.0,122.29,122.63,122.0,122.16,143591.0
2025-04-21 15:30:00,122.15,122.67,122.13,122.48,221710.0,122.15,122.67,122.13,122.48,221710.0
2025-04-21 15:40:00,122.49,122.65,122.13,122.4,237288.0,122.49,122.65,122.13,122.4,237288.0
2025-04-21 15:50:00,122.41,123.03,122.17,122.62,1192438.0,122.41,123.03,122.17,122.62,1192438.0
2025-04-22 09:30:00,124.5,124.53,123.62,124.02,304835.0,124.5,124.53,123.62,124.02,304835.0
2025-04-22 09:40:00,124.06,124.36,123.76,124.08,151726.0,124.06,124.36,123.76,124.08,151726.0
2025-04-22 09:50:00,124.04,124.16,123.39,123.78,213713.0,124.04,124.16,123.39,123.78,213713.0
2025-04-22 10:00:00,123.79,125.05,123.64,125.03,346692.0,123.79,125.05,123.64,125.03,346692.0
2025-04-22 10:10:00,125.02,125.22,124.82,125.04,328933.0,125.02,125.22,124.82,125.04,328933.0
2025-04-22 10:20:00,125.0,125.27,124.8,125.14,225375.0,125.0,125.27,124.8,125.14,225375.0
2025-04-22 10:30:00,125.14,125.14,124.81,125.12,204511.0,125.14,125.14,124.81,125.12,204511.0
2025-04-22 10:40:00,125.12,125.49,124.97,125.27,174501.0,125.12,125.49,124.97,125.27,174501.0
2025-04-22 10:50:00,125.27,125.88,125.09,125.88,109117.0,125.27,125.88,125.09,125.88,109117.0
2025-04-22 11:00:00,125.88,126.09,125.85,126.07,86611.0,125.88,126.09,125.85,126.07,86611.0
2025-04-22 11:10:00,126.08,126.37,126.0,126.2,135726.0,126.08,126.37,126.0,126.2,135726.0
2025-04-22 11:20:00,126.19,126.26,125.84,125.96,89049.0,126.19,126.26,125.84,125.96,89049.0
2025-04-22 11:30:00,125.98,125.98,125.73,125.74,98697.0,125.98,125.98,125.73,125.74,98697.0
2025-04-22 11:40:00,125.75,125.81,125.47,125.58,93521.0,125.75,125.81,125.47,125.58,93521.0
2025-04-22 11:50:00,125.58,126.45,125.53,126.28,128565.0,125.58,126.45,125.53,126.28,128565.0
2025-04-22 12:00:00,126.28,127.06,126.25,126.82,133417.0,126.28,127.06,126.25,126.82,133417.0
2025-04-22 12:10:00,126.82,127.21,126.82,127.09,96958.0,126.82,127.21,126.82,127.09,96958.0
2025-04-22 12:20:00,127.09,127.54,127.07,127.36,81926.0,127.09,127.54,127.07,127.36,81926.0
2025-04-22 12:30:00,127.43,127.68,127.24,127.64,96606.0,127.43,127.68,127.24,127.64,96606.0
2025-04-22 12:40:00,127.66,127.99,127.51,127.75,152697.0,127.66,127.99,127.51,127.75,152697.0
2025-04-22 12:50:00,127.78,127.78,127.4,127.45,73946.0,127.78,127.78,127.4,127.45,73946.0
2025-04-22 13:00:00,127.39,127.75,127.35,127.55,158322.0,127.39,127.75,127.35,127.55,158322.0
2025-04-22 13:10:00,127.55,127.55,126.4,126.71,113484.0,127.55,127.55,126.4,126.71,113484.0
2025-04-22 13:20:00,126.7,126.86,125.87,125.98,214762.0,126.7,126.86,125.87,125.98,214762.0
2025-04-22 13:30:00,126.0,126.1,125.65,125.97,223723.0,126.0,126.1,125.65,125.97,223723.0
2025-04-22 13:40:00,126.0,126.04,125.72,125.74,77633.0,126.0,126.04,125.72,125.74,77633.0
2025-04-22 13:50:00,125.75,126.05,125.55,125.79,98500.0,125.75,126.05,125.55,125.79,98500.0
2025-04-22 14:00:00,125.79,126.5,125.74,126.32,49194.0,125.79,126.5,125.74,126.32,49194.0
2025-04-22 14:10:00,126.3,126.45,126.13,126.4,67831.0,126.3,126.45,126.13,126.4,67831.0
2025-04-22 14:20:00,126.37,126.79,126.33,126.6,60978.0,126.37,126.79,126.33,126.6,60978.0
2025-04-22 14:30:00,126.58,126.87,126.58,126.65,56102.0,126.58,126.87,126.58,126.65,56102.0
2025-04-22 14:40:00,126.62,127.07,126.6,127.0,118612.0,126.62,127.07,126.6,127.0,118612.0
2025-04-22 14:50:00,127.04,127.39,126.88,127.24,183165.0,127.04,127.39,126.88,127.24,183165.0
2025-04-22 15:00:00,127.26,127.28,126.83,126.95,80895.0,127.26,127.28,126.83,126.95,80895.0
2025-04-22 15:10:00,126.96,126.96,126.55,126.69,93927.0,126.96,126.96,126.55,126.69,93927.0
2025-04-22 15:20:00,126.69,126.75,126.42,126.65,107006.0,126.69,126.75,126.42,126.65,107006.0
2025-04-22 15:30:00,126.61,126.81,126.52,126.55,129820.0,126.61,126.81,126.52,126.55,129820.0
2025-04-22 15:40:00,126.58,127.51,126.53,127.46,159197.0,126.58,127.51,126.53,127.46,159197.0
2025-04-22 15:50:00,127.45,127.56,126.96,127.22,658826.0,127.45,127.56,126.96,127.22,658826.0
2025-04-23 09:30:00,134.91,135.08,133.47,134.72,819692.0,134.91,135.08,133.47,134.72,819692.0
2025-04-23 09:40:00,134.65,135.3,134.5,134.86,332091.0,134.65,135.3,134.5,134.86,332091.0
2025-04-23 09:50:00,134.93,135.17,134.1,134.53,254082.0,134.93,135.17,134.1,134.53,254082.0
2025-04-23 10:00:00,134.59,135.17,133.89,134.75,299233.0,134.59,135.17,133.89,134.75,299233.0
2025-04-23 10:10:00,134.7,135.11,134.1,134.55,200139.0,134.7,135.11,134.1,134.55,200139.0
2025-04-23 10:20:00,134.53,135.24,134.09,134.91,172738.0,134.53,135.24,134.09,134.91,172738.0
2025-04-23 10:30:00,134.87,135.49,134.82,135.49,233115.0,134.87,135.49,134.82,135.49,233115.0
2025-04-23 10:40:00,135.42,135.87,135.03,135.06,182990.0,135.42,135.87,135.03,135.06,182990.0
2025-04-23 10:50:00,135.0,135.01,134.52,134.52,99184.0,135.0,135.01,134.52,134.52,99184.0
2025-04-23 11:00:00,134.61,134.82,133.92,134.27,183507.0,134.61,134.82,133.92,134.27,183507.0
2025-04-23 11:10:00,134.34,134.42,133.95,133.97,129219.0,134.34,134.42,133.95,133.97,129219.0
2025-04-23 11:20:00,133.94,134.22,133.21,133.49,186329.0,133.94,134.22,133.21,133.49,186329.0
2025-04-23 11:30:00,133.49,133.61,132.88,133.28,136809.0,133.49,133.61,132.88,133.28,136809.0
2025-04-23 11:40:00,133.31,133.46,132.27,132.42,186593.0,133.31,133.46,132.27,132.42,186593.0
2025-04-23 11:50:00,132.44,132.8,132.1,132.63,64650.0,132.44,132.8,132.1,132.63,64650.0
2025-04-23 12:00:00,132.61,132.63,131.83,131.87,112745.0,132.61,132.63,131.83,131.87,112745.0
2025-04-23 12:10:00,131.89,132.15,131.44,131.44,108886.0,131.89,132.15,131.44,131.44,108886.0
2025-04-23 12:20:00,131.44,131.97,131.28,131.92,66277.0,131.44,131.97,131.28,131.92,66277.0
2025-04-23 12:30:00,131.94,132.36,131.87,132.28,55830.0,131.94,132.36,131.87,132.28,55830.0
2025-04-23 12:40:00,132.27,132.39,131.95,131.99,48979.0,132.27,132.39,131.95,131.99,48979.0
2025-04-23 12:50:00,131.91,132.74,131.89,132.58,48842.0,131.91,132.74,131.89,132.58,48842.0
2025-04-23 13:00:00,132.63,132.68,132.08,132.53,81557.0,132.63,132.68,132.08,132.53,81557.0
2025-04-23 13:10:00,132.57,132.62,132.4,132.47,72279.0,132.57,132.62,132.4,132.47,72279.0
2025-04-23 13:20:00,132.47,132.72,132.39,132.44,36796.0,132.47,132.72,132.39,132.44,36796.0
2025-04-23 13:30:00,132.44,132.6,131.91,132.07,52745.0,132.44,132.6,131.91,132.07,52745.0
2025-04-23 13:40:00,132.08,132.32,131.91,132.12,44331.0,132.08,132.32,131.91,132.12,44331.0
2025-04-23 13:50:00,132.07,132.58,132.03,132.41,38300.0,132.07,132.58,132.03,132.41,38300.0
2025-04-23 14:00:00,132.41,132.61,132.13,132.41,74542.0,132.41,132.61,132.13,132.41,74542.0
2025-04-23 14:10:00,132.39,132.76,132.2,132.5,65074.0,132.39,132.76,132.2,132.5,65074.0
2025-04-23 14:20:00,132.46,132.72,131.98,132.05,56382.0,132.46,132.72,131.98,132.05,56382.0
2025-04-23 14:30:00,132.13,132.35,132.02,132.14,46195.0,132.13,132.35,132.02,132.14,46195.0
2025-04-23 14:40:00,132.14,132.15,131.78,131.99,55475.0,132.14,132.15,131.78,131.99,55475.0
2025-04-23 14:50:00,132.0,132.13,131.65,131.83,92004.0,132.0,132.13,131.65,131.83,92004.0
2025-04-23 15:00:00,131.86,132.01,131.45,131.67,82901.0,131.86,132.01,131.45,131.67,82901.0
2025-04-23 15:10:00,131.67,131.81,131.31,131.34,103805.0,131.67,131.81,131.31,131.34,103805.0
2025-04-23 15:20:00,131.35,131.49,130.99,131.3,100713.0,131.35,131.49,130.99,131.3,100713.0
2025-04-23 15:30:00,131.31,131.67,131.05,131.19,126420.0,131.31,131.67,131.05,131.19,126420.0
2025-04-23 15:40:00,131.15,131.57,131.03,131.54,156264.0,131.15,131.57,131.03,131.54,156264.0
2025-04-23 15:50:00,131.58,131.84,131.34,131.35,520798.0,131.58,131.84,131.34,131.35,520798.0
2025-04-24 09:30:00,132.35,134.12,132.0,133.98,219430.0,132.35,134.12,132.0,133.98,219430.0
2025-04-24 09:40:00,134.03,135.27,133.78,135.21,186835.0,134.03,135.27,133.78,135.21,186835.0
2025-04-24 09:50:00,135.15,135.49,135.01,135.38,126493.0,135.15,135.49,135.01,135.38,126493.0
2025-04-24 10:00:00,135.32,135.86,135.17,135.74,126827.0,135.32,135.86,135.17,135.74,126827.0
2025-04-24 10:10:00,135.72,135.87,135.51,135.63,110083.0,135.72,135.87,135.51,135.63,110083.0
2025-04-24 10:20:00,135.63,136.24,135.62,136.23,69532.0,135.63,136.24,135.62,136.23,69532.0
2025-04-24 10:30:00,136.22,136.38,135.86,136.17,98090.0,136.22,136.38,135.86,136.17,98090.0
2025-04-24 10:40:00,136.11,136.28,135.38,135.69,101307.0,136.11,136.28,135.38,135.69,101307.0
2025-04-24 10:50:00,135.74,136.11,135.51,136.07,89852.0,135.74,136.11,135.51,136.07,89852.0
2025-04-24 11:00:00,136.07,136.48,135.96,136.14,86297.0,136.07,136.48,135.96,136.14,86297.0
2025-04-24 11:10:00,136.16,136.63,136.16,136.24,68667.0,136.16,136.63,136.16,136.24,68667.0
2025-04-24 11:20:00,136.27,136.42,135.89,136.04,52198.0,136.27,136.42,135.89,136.04,52198.0
2025-04-24 11:30:00,136.05,136.05,135.71,135.99,56805.0,136.05,136.05,135.71,135.99,56805.0
2025-04-24 11:40:00,135.92,136.22,135.87,136.14,51130.0,135.92,136.22,135.87,136.14,51130.0
2025-04-24 11:50:00,136.11,136.36,135.78,135.81,89357.0,136.11,136.36,135.78,135.81,89357.0
2025-04-24 12:00:00,135.89,136.03,135.82,135.88,45330.0,135.89,136.03,135.82,135.88,45330.0
2025-04-24 12:10:00,135.87,136.37,135.87,136.37,48401.0,135.87,136.37,135.87,136.37,48401.0
2025-04-24 12:20:00,136.33,136.6,136.25,136.41,118858.0,136.33,136.6,136.25,136.41,118858.0
2025-04-24 12:30:00,136.49,136.67,136.36,136.58,40111.0,136.49,136.67,136.36,136.58,40111.0
2025-04-24 12:40:00,136.58,136.63,136.22,136.36,44224.0,136.58,136.63,136.22,136.36,44224.0
2025-04-24 12:50:00,136.4,136.81,136.34,136.64,61587.0,136.4,136.81,136.34,136.64,61587.0
2025-04-24 13:00:00,136.61,136.77,136.48,136.59,57947.0,136.61,136.77,136.48,136.59,57947.0
2025-04-24 13:10:00,136.61,136.79,136.47,136.59,79315.0,136.61,136.79,136.47,136.59,79315.0
2025-04-24 13:20:00,136.59,137.17,136.48,137.13,83472.0,136.59,137.17,136.48,137.13,83472.0
2025-04-24 13:30:00,137.17,137.36,137.05,137.18,111956.0,137.17,137.36,137.05,137.18,111956.0
2025-04-24 13:40:00,137.18,137.23,136.92,137.01,60540.0,137.18,137.23,136.92,137.01,60540.0
2025-04-24 13:50:00,137.04,137.22,137.01,137.08,78170.0,137.04,137.22,137.01,137.08,78170.0
2025-04-24 14:00:00,137.06,137.34,137.01,137.16,94508.0,137.06,137.34,137.01,137.16,94508.0
2025-04-24 14:10:00,137.14,137.3,136.97,137.1,48282.0,137.14,137.3,136.97,137.1,48282.0
2025-04-24 14:20:00,137.1,137.17,136.98,137.08,47340.0,137.1,137.17,136.98,137.08,47340.0
2025-04-24 14:30:00,137.04,137.33,137.03,137.31,73071.0,137.04,137.33,137.03,137.31,73071.0
2025-04-24 14:40:00,137.33,137.53,137.22,137.49,94871.0,137.33,137.53,137.22,137.49,94871.0
2025-04-24 14:50:00,137.52,137.63,137.41,137.47,54783.0,137.52,137.63,137.41,137.47,54783.0
2025-04-24 15:00:00,137.45,137.46,137.14,137.17,84175.0,137.45,137.46,137.14,137.17,84175.0
2025-04-24 15:10:00,137.15,137.34,136.82,137.31,84811.0,137.15,137.34,136.82,137.31,84811.0
2025-04-24 15:20:00,137.33,137.52,137.17,137.17,163489.0,137.33,137.52,137.17,137.17,163489.0
2025-04-24 15:30:00,137.19,137.41,137.09,137.35,159329.0,137.19,137.41,137.09,137.35,159329.0
2025-04-24 15:40:00,137.32,137.78,137.31,137.75,160824.0,137.32,137.78,137.31,137.75,160824.0
2025-04-24 15:50:00,137.78,137.86,137.35,137.51,485486.0,137.78,137.86,137.35,137.51,485486.0
2025-04-25 09:30:00,137.49,138.23,136.75,137.76,260002.0,137.49,138.23,136.75,137.76,260002.0
2025-04-25 09:40:00,137.87,138.0,137.21,137.59,123058.0,137.87,138.0,137.21,137.59,123058.0
2025-04-25 09:50:00,137.59,137.69,137.15,137.19,100080.0,137.59,137.69,137.15,137.19,100080.0
2025-04-25 10:00:00,137.32,138.79,137.16,138.61,165605.0,137.32,138.79,137.16,138.61,165605.0
2025-04-25 10:10:00,138.5,138.72,138.09,138.12,98455.0,138.5,138.72,138.09,138.12,98455.0
2025-04-25 10:20:00,138.12,138.22,137.25,137.58,69362.0,138.12,138.22,137.25,137.58,69362.0
2025-04-25 10:30:00,137.64,137.78,137.15,137.71,98153.0,137.64,137.78,137.15,137.71,98153.0
2025-04-25 10:40:00,137.71,137.85,137.5,137.73,68020.0,137.71,137.85,137.5,137.73,68020.0
2025-04-25 10:50:00,137.72,137.85,137.36,137.68,81932.0,137.72,137.85,137.36,137.68,81932.0
2025-04-25 11:00:00,137.7,137.87,137.49,137.74,53447.0,137.7,137.87,137.49,137.74,53447.0
2025-04-25 11:10:00,137.74,138.34,137.73,138.04,77754.0,137.74,138.34,137.73,138.04,77754.0
2025-04-25 11:20:00,138.05,138.23,137.76,137.83,56528.0,138.05,138.23,137.76,137.83,56528.0
2025-04-25 11:30:00,137.83,138.01,137.42,137.62,45133.0,137.83,138.01,137.42,137.62,45133.0
2025-04-25 11:40:00,137.65,137.81,137.38,137.43,43561.0,137.65,137.81,137.38,137.43,43561.0
2025-04-25 11:50:00,137.47,137.62,137.41,137.51,47143.0,137.47,137.62,137.41,137.51,47143.0
2025-04-25 12:00:00,137.55,137.62,137.33,137.47,40440.0,137.55,137.62,137.33,137.47,40440.0
2025-04-25 12:10:00,137.47,137.57,137.37,137.49,39485.0,137.47,137.57,137.37,137.49,39485.0
2025-04-25 12:20:00,137.48,137.87,137.42,137.72,40991.0,137.48,137.87,137.42,137.72,40991.0
2025-04-25 12:30:00,137.72,137.92,137.64,137.89,41427.0,137.72,137.92,137.64,137.89,41427.0
2025-04-25 12:40:00,137.89,138.2,137.89,138.0,48241.0,137.89,138.2,137.89,138.0,48241.0
2025-04-25 12:50:00,138.04,138.63,138.01,138.57,43533.0,138.04,138.63,138.01,138.57,43533.0
2025-04-25 13:00:00,138.56,138.78,138.48,138.67,59474.0,138.56,138.78,138.48,138.67,59474.0
2025-04-25 13:10:00,138.67,138.84,138.57,138.75,30614.0,138.67,138.84,138.57,138.75,30614.0
2025-04-25 13:20:00,138.78,139.0,138.67,138.95,55551.0,138.78,139.0,138.67,138.95,55551.0
2025-04-25 13:30:00,138.96,138.96,138.25,138.26,71970.0,138.96,138.96,138.25,138.26,71970.0
2025-04-25 13:40:00,138.26,138.55,137.87,138.11,49609.0,138.26,138.55,137.87,138.11,49609.0
2025-04-25 13:50:00,137.97,137.97,137.46,137.88,53657.0,137.97,137.97,137.46,137.88,53657.0
2025-04-25 14:00:00,137.8,138.18,137.74,138.12,33164.0,137.8,138.18,137.74,138.12,33164.0
2025-04-25 14:10:00,138.14,138.2,137.97,138.06,51780.0,138.14,138.2,137.97,138.06,51780.0
2025-04-25 14:20:00,138.06,138.31,138.0,138.14,35941.0,138.06,138.31,138.0,138.14,35941.0
2025-04-25 14:30:00,138.14,138.34,138.01,138.28,39738.0,138.14,138.34,138.01,138.28,39738.0
2025-04-25 14:40:00,138.28,138.42,138.26,138.34,35804.0,138.28,138.42,138.26,138.34,35804.0
2025-04-25 14:50:00,138.35,138.37,137.98,138.17,49839.0,138.35,138.37,137.98,138.17,49839.0
2025-04-25 15:00:00,138.17,138.48,138.13,138.34,45829.0,138.17,138.48,138.13,138.34,45829.0
2025-04-25 15:10:00,138.34,138.38,138.21,138.22,35313.0,138.34,138.38,138.21,138.22,35313.0
2025-04-25 15:20:00,138.22,138.43,138.14,138.15,90146.0,138.22,138.43,138.14,138.15,90146.0
2025-04-25 15:30:00,138.12,138.24,137.93,138.03,104090.0,138.12,138.24,137.93,138.03,104090.0
2025-04-25 15:40:00,138.04,138.13,137.79,137.91,85242.0,138.04,138.13,137.79,137.91,85242.0
2025-04-25 15:50:00,137.92,138.66,137.91,138.49,426835.0,137.92,138.66,137.91,138.49,426835.0
2025-04-28 09:30:00,139.65,140.05,139.18,139.45,224502.0,139.65,140.05,139.18,139.45,224502.0
2025-04-28 09:40:00,139.42,140.17,139.42,139.79,106209.0,139.42,140.17,139.42,139.79,106209.0
2025-04-28 09:50:00,139.81,140.44,139.48,139.72,85194.0,139.81,140.44,139.48,139.72,85194.0
2025-04-28 10:00:00,139.66,140.0,139.21,139.93,66610.0,139.66,140.0,139.21,139.93,66610.0
2025-04-28 10:10:00,139.94,140.34,139.69,140.23,67011.0,139.94,140.34,139.69,140.23,67011.0
2025-04-28 10:20:00,140.19,140.57,140.09,140.12,138388.0,140.19,140.57,140.09,140.12,138388.0
2025-04-28 10:30:00,140.12,140.3,139.58,140.17,108273.0,140.12,140.3,139.58,140.17,108273.0
2025-04-28 10:40:00,140.18,140.55,139.76,140.55,65443.0,140.18,140.55,139.76,140.55,65443.0
2025-04-28 10:50:00,140.52,140.58,139.54,139.61,69906.0,140.52,140.58,139.54,139.61,69906.0
2025-04-28 11:00:00,139.61,139.79,139.12,139.21,55615.0,139.61,139.79,139.12,139.21,55615.0
2025-04-28 11:10:00,139.18,139.55,138.94,139.0,72532.0,139.18,139.55,138.94,139.0,72532.0
2025-04-28 11:20:00,139.0,139.03,138.29,138.35,104033.0,139.0,139.03,138.29,138.35,104033.0
2025-04-28 11:30:00,138.38,139.09,138.31,139.02,58620.0,138.38,139.09,138.31,139.02,58620.0
2025-04-28 11:40:00,139.02,139.15,138.64,138.69,36388.0,139.02,139.15,138.64,138.69,36388.0
2025-04-28 11:50:00,138.66,139.0,138.57,138.84,25152.0,138.66,139.0,138.57,138.84,25152.0
2025-04-28 12:00:00,138.76,138.82,138.24,138.3,31782.0,138.76,138.82,138.24,138.3,31782.0
2025-04-28 12:10:00,138.32,138.52,138.2,138.35,37151.0,138.32,138.52,138.2,138.35,37151.0
2025-04-28 12:20:00,138.39,138.5,138.08,138.15,43874.0,138.39,138.5,138.08,138.15,43874.0
2025-04-28 12:30:00,138.18,138.59,138.15,138.59,59932.0,138.18,138.59,138.15,138.59,59932.0
2025-04-28 12:40:00,138.55,138.91,138.5,138.91,51278.0,138.55,138.91,138.5,138.91,51278.0
2025-04-28 12:50:00,138.88,138.89,138.48,138.56,36935.0,138.88,138.89,138.48,138.56,36935.0
2025-04-28 13:00:00,138.57,138.65,138.32,138.32,49398.0,138.57,138.65,138.32,138.32,49398.0
2025-04-28 13:10:00,138.35,138.46,138.1,138.46,42657.0,138.35,138.46,138.1,138.46,42657.0
2025-04-28 13:20:00,138.46,138.53,138.2,138.2,62226.0,138.46,138.53,138.2,138.2,62226.0
2025-04-28 13:30:00,138.2,138.43,138.14,138.41,40831.0,138.2,138.43,138.14,138.41,40831.0
2025-04-28 13:40:00,138.44,138.8,138.35,138.66,48367.0,138.44,138.8,138.35,138.66,48367.0
2025-04-28 13:50:00,138.68,139.09,138.63,139.0,45601.0,138.68,139.09,138.63,139.0,45601.0
2025-04-28 14:00:00,139.0,139.13,138.88,139.08,31503.0,139.0,139.13,138.88,139.08,31503.0
2025-04-28 14:10:00,139.05,139.17,138.91,139.03,42244.0,139.05,139.17,138.91,139.03,42244.0
2025-04-28 14:20:00,139.03,139.44,138.93,139.39,44333.0,139.03,139.44,138.93,139.39,44333.0
2025-04-28 14:30:00,139.39,139.51,139.25,139.47,33116.0,139.39,139.51,139.25,139.47,33116.0
2025-04-28 14:40:00,139.47,139.6,139.4,139.54,32833.0,139.47,139.6,139.4,139.54,32833.0
2025-04-28 14:50:00,139.53,139.89,139.53,139.72,79815.0,139.53,139.89,139.53,139.72,79815.0
2025-04-28 15:00:00,139.74,140.01,139.67,140.01,78679.0,139.74,140.01,139.67,140.01,78679.0
2025-04-28 15:10:00,140.0,140.25,139.82,140.14,110523.0,140.0,140.25,139.82,140.14,110523.0
2025-04-28 15:20:00,140.15,140.35,140.11,140.22,139712.0,140.15,140.35,140.11,140.22,139712.0
2025-04-28 15:30:00,140.19,140.27,140.03,140.16,144337.0,140.19,140.27,140.03,140.16,144337.0
2025-04-28 15:40:00,140.16,140.46,140.14,140.35,185337.0,140.16,140.46,140.14,140.35,185337.0
2025-04-28 15:50:00,140.37,140.67,140.05,140.12,483133.0,140.37,140.67,140.05,140.12,483133.0
2025-04-29 09:30:00,139.81,140.75,139.69,139.83,156162.0,139.81,140.75,139.69,139.83,156162.0
2025-04-29 09:40:00,139.88,140.6,139.87,140.58,66023.0,139.88,140.6,139.87,140.58,66023.0
2025-04-29 09:50:00,140.61,140.82,140.03,140.25,69455.0,140.61,140.82,140.03,140.25,69455.0
2025-04-29 10:00:00,140.26,140.75,139.99,140.64,66492.0,140.26,140.75,139.99,140.64,66492.0
2025-04-29 10:10:00,140.66,140.75,140.1,140.2,95888.0,140.66,140.75,140.1,140.2,95888.0
2025-04-29 10:20:00,140.2,140.26,139.59,139.91,77965.0,140.2,140.26,139.59,139.91,77965.0
2025-04-29 10:30:00,139.88,140.52,139.75,140.5,40395.0,139.88,140.52,139.75,140.5,40395.0
2025-04-29 10:40:00,140.5,140.58,140.28,140.56,43672.0,140.5,140.58,140.28,140.56,43672.0
2025-04-29 10:50:00,140.52,140.89,140.25,140.76,72054.0,140.52,140.89,140.25,140.76,72054.0
2025-04-29 11:00:00,140.74,140.94,140.47,140.79,46744.0,140.74,140.94,140.47,140.79,46744.0
2025-04-29 11:10:00,140.8,140.8,140.22,140.22,58930.0,140.8,140.8,140.22,140.22,58930.0
2025-04-29 11:20:00,140.26,140.61,140.22,140.51,84939.0,140.26,140.61,140.22,140.51,84939.0
2025-04-29 11:30:00,140.51,140.51,139.94,140.31,42026.0,140.51,140.51,139.94,140.31,42026.0
2025-04-29 11:40:00,140.31,140.49,140.25,140.36,30030.0,140.31,140.49,140.25,140.36,30030.0
2025-04-29 11:50:00,140.41,140.52,140.08,140.2,37536.0,140.41,140.52,140.08,140.2,37536.0
2025-04-29 12:00:00,140.18,140.65,140.09,140.64,44662.0,140.18,140.65,140.09,140.64,44662.0
2025-04-29 12:10:00,140.59,140.65,140.28,140.29,29584.0,140.59,140.65,140.28,140.29,29584.0
2025-04-29 12:20:00,140.31,140.42,140.25,140.39,29035.0,140.31,140.42,140.25,140.39,29035.0
2025-04-29 12:30:00,140.34,140.58,140.16,140.24,29264.0,140.34,140.58,140.16,140.24,29264.0
2025-04-29 12:40:00,140.24,140.53,139.89,139.96,40875.0,140.24,140.53,139.89,139.96,40875.0
2025-04-29 12:50:00,139.96,140.05,139.66,139.89,23447.0,139.96,140.05,139.66,139.89,23447.0
2025-04-29 13:00:00,139.89,139.92,139.68,139.7,27504.0,139.89,139.92,139.68,139.7,27504.0
2025-04-29 13:10:00,139.7,140.16,139.55,140.15,26852.0,139.7,140.16,139.55,140.15,26852.0
2025-04-29 13:20:00,140.19,140.27,139.97,140.12,33027.0,140.19,140.27,139.97,140.12,33027.0
2025-04-29 13:30:00,140.13,140.24,140.02,140.18,28501.0,140.13,140.24,140.02,140.18,28501.0
2025-04-29 13:40:00,140.24,140.81,140.22,140.8,39733.0,140.24,140.81,140.22,140.8,39733.0
2025-04-29 13:50:00,140.77,140.79,140.51,140.68,37974.0,140.77,140.79,140.51,140.68,37974.0
2025-04-29 14:00:00,140.68,140.92,140.66,140.71,46451.0,140.68,140.92,140.66,140.71,46451.0
2025-04-29 14:10:00,140.77,140.77,140.54,140.58,30649.0,140.77,140.77,140.54,140.58,30649.0
2025-04-29 14:20:00,140.56,140.81,140.36,140.72,58930.0,140.56,140.81,140.36,140.72,58930.0
2025-04-29 14:30:00,140.71,140.88,140.56,140.85,33751.0,140.71,140.88,140.56,140.85,33751.0
2025-04-29 14:40:00,140.86,140.87,140.62,140.73,25702.0,140.86,140.87,140.62,140.73,25702.0
2025-04-29 14:50:00,140.72,140.81,140.56,140.7,29921.0,140.72,140.81,140.56,140.7,29921.0
2025-04-29 15:00:00,140.69,140.98,140.69,140.76,44931.0,140.69,140.98,140.69,140.76,44931.0
2025-04-29 15:10:00,140.77,140.91,140.62,140.68,61323.0,140.77,140.91,140.62,140.68,61323.0
2025-04-29 15:20:00,140.7,140.88,140.63,140.75,44018.0,140.7,140.88,140.63,140.75,44018.0
2025-04-29 15:30:00,140.77,140.88,140.67,140.8,83004.0,140.77,140.88,140.67,140.8,83004.0
2025-04-29 15:40:00,140.77,141.05,140.59,141.05,85333.0,140.77,141.05,140.59,141.05,85333.0
2025-04-29 15:50:00,141.05,141.16,140.62,140.71,364955.0,141.05,141.16,140.62,140.71,364955.0
2025-04-30 09:30:00,138.48,138.5,136.76,136.9,287002.0,138.48,138.5,136.76,136.9,287002.0
2025-04-30 09:40:00,136.83,137.22,136.23,136.92,101991.0,136.83,137.22,136.23,136.92,101991.0
2025-04-30 09:50:00,136.91,137.0,135.56,135.97,137812.0,136.91,137.0,135.56,135.97,137812.0
2025-04-30 10:00:00,135.82,137.24,135.82,137.12,79079.0,135.82,137.24,135.82,137.12,79079.0
2025-04-30 10:10:00,137.14,137.36,136.89,137.31,63326.0,137.14,137.36,136.89,137.31,63326.0
2025-04-30 10:20:00,137.32,137.58,137.17,137.36,72322.0,137.32,137.58,137.17,137.36,72322.0
2025-04-30 10:30:00,137.38,137.82,137.29,137.5,58867.0,137.38,137.82,137.29,137.5,58867.0
2025-04-30 10:40:00,137.59,138.08,137.36,137.8,53571.0,137.59,138.08,137.36,137.8,53571.0
2025-04-30 10:50:00,137.72,138.05,137.5,137.7,47268.0,137.72,138.05,137.5,137.7,47268.0
2025-04-30 11:00:00,137.83,138.4,137.75,138.39,37447.0,137.83,138.4,137.75,138.39,37447.0
2025-04-30 11:10:00,138.33,138.74,138.25,138.61,76702.0,138.33,138.74,138.25,138.61,76702.0
2025-04-30 11:20:00,138.61,138.86,138.41,138.74,65128.0,138.61,138.86,138.41,138.74,65128.0
2025-04-30 11:30:00,138.67,138.95,138.64,138.79,78261.0,138.67,138.95,138.64,138.79,78261.0
2025-04-30 11:40:00,138.79,139.2,138.75,138.95,57656.0,138.79,139.2,138.75,138.95,57656.0
2025-04-30 11:50:00,138.97,139.2,138.75,138.94,42978.0,138.97,139.2,138.75,138.94,42978.0
2025-04-30 12:00:00,139.02,139.35,138.97,139.21,55653.0,139.02,139.35,138.97,139.21,55653.0
2025-04-30 12:10:00,139.2,139.36,139.09,139.09,103608.0,139.2,139.36,139.09,139.09,103608.0
2025-04-30 12:20:00,139.09,139.29,138.73,138.8,39184.0,139.09,139.29,138.73,138.8,39184.0
2025-04-30 12:30:00,138.78,139.22,138.64,139.17,23043.0,138.78,139.22,138.64,139.17,23043.0
2025-04-30 12:40:00,139.18,139.35,139.1,139.12,20172.0,139.18,139.35,139.1,139.12,20172.0
2025-04-30 12:50:00,139.16,139.36,139.11,139.31,26480.0,139.16,139.36,139.11,139.31,26480.0
2025-04-30 13:00:00,139.3,139.4,138.92,138.96,24913.0,139.3,139.4,138.92,138.96,24913.0
2025-04-30 13:10:00,138.92,138.97,138.41,138.86,65102.0,138.92,138.97,138.41,138.86,65102.0
2025-04-30 13:20:00,138.9,139.4,138.81,139.33,38162.0,138.9,139.4,138.81,139.33,38162.0
2025-04-30 13:30:00,139.36,139.83,139.33,139.6,1196272.0,139.36,139.83,139.33,139.6,1196272.0
2025-04-30 13:40:00,139.6,139.67,139.3,139.43,44723.0,139.6,139.67,139.3,139.43,44723.0
2025-04-30 13:50:00,139.42,139.7,139.41,139.62,38166.0,139.42,139.7,139.41,139.62,38166.0
2025-04-30 14:00:00,139.59,140.31,139.31,139.63,78943.0,139.59,140.31,139.31,139.63,78943.0
2025-04-30 14:10:00,139.64,140.05,139.6,139.96,40183.0,139.64,140.05,139.6,139.96,40183.0
2025-04-30 14:20:00,139.96,140.02,139.56,139.71,60300.0,139.96,140.02,139.56,139.71,60300.0
2025-04-30 14:30:00,139.68,139.78,139.08,139.14,47902.0,139.68,139.78,139.08,139.14,47902.0
2025-04-30 14:40:00,139.14,139.83,139.09,139.78,51744.0,139.14,139.83,139.09,139.78,51744.0
2025-04-30 14:50:00,139.78,139.89,139.36,139.41,62421.0,139.78,139.89,139.36,139.41,62421.0
2025-04-30 15:00:00,139.38,139.73,139.37,139.53,32429.0,139.38,139.73,139.37,139.53,32429.0
2025-04-30 15:10:00,139.53,139.72,139.46,139.46,45196.0,139.53,139.72,139.46,139.46,45196.0
2025-04-30 15:20:00,139.45,139.59,139.19,139.3,65945.0,139.45,139.59,139.19,139.3,65945.0
2025-04-30 15:30:00,139.32,139.58,139.24,139.43,93045.0,139.32,139.58,139.24,139.43,93045.0
2025-04-30 15:40:00,139.42,140.24,139.42,140.22,86145.0,139.42,140.24,139.42,140.22,86145.0
2025-04-30 15:50:00,140.19,141.3,140.19,140.58,877712.0,140.19,141.3,140.19,140.58,877712.0
2025-05-01 09:30:00,146.56,146.56,145.34,145.93,583165.0,146.56,146.56,145.34,145.93,583165.0
2025-05-01 09:40:00,145.99,148.3,145.78,148.11,471228.0,145.99,148.3,145.78,148.11,471228.0
2025-05-01 09:50:00,148.11,148.56,147.29,147.29,489695.0,148.11,148.56,147.29,147.29,489695.0
2025-05-01 10:00:00,147.48,148.15,146.96,147.23,290310.0,147.48,148.15,146.96,147.23,290310.0
2025-05-01 10:10:00,147.23,147.93,146.8,147.83,282953.0,147.23,147.93,146.8,147.83,282953.0
2025-05-01 10:20:00,147.83,148.45,147.75,147.8,325565.0,147.83,148.45,147.75,147.8,325565.0
2025-05-01 10:30:00,147.82,148.35,147.66,148.34,190509.0,147.82,148.35,147.66,148.34,190509.0
2025-05-01 10:40:00,148.34,148.64,148.1,148.16,284909.0,148.34,148.64,148.1,148.16,284909.0
2025-05-01 10:50:00,148.16,148.4,147.92,148.3,123959.0,148.16,148.4,147.92,148.3,123959.0
2025-05-01 11:00:00,148.29,148.29,147.98,148.1,164892.0,148.29,148.29,147.98,148.1,164892.0
2025-05-01 11:10:00,148.11,148.33,148.0,148.05,125567.0,148.11,148.33,148.0,148.05,125567.0
2025-05-01 11:20:00,148.05,148.14,147.93,148.0,139306.0,148.05,148.14,147.93,148.0,139306.0
2025-05-01 11:30:00,148.0,148.02,147.71,147.88,211241.0,148.0,148.02,147.71,147.88,211241.0
2025-05-01 11:40:00,147.84,147.9,147.27,147.38,300926.0,147.84,147.9,147.27,147.38,300926.0
2025-05-01 11:50:00,147.39,147.67,146.78,146.87,137486.0,147.39,147.67,146.78,146.87,137486.0
2025-05-01 12:00:00,146.86,147.19,146.63,147.15,142519.0,146.86,147.19,146.63,147.15,142519.0
2025-05-01 12:10:00,147.15,147.16,146.47,146.67,129931.0,147.15,147.16,146.47,146.67,129931.0
2025-05-01 12:20:00,146.68,147.06,146.61,146.88,86776.0,146.68,147.06,146.61,146.88,86776.0
2025-05-01 12:30:00,146.84,146.99,146.79,146.84,69198.0,146.84,146.99,146.79,146.84,69198.0
2025-05-01 12:40:00,146.84,146.84,146.2,146.21,72379.0,146.84,146.84,146.2,146.21,72379.0
2025-05-01 12:50:00,146.2,146.32,145.88,146.09,74168.0,146.2,146.32,145.88,146.09,74168.0
2025-05-01 13:00:00,146.09,146.57,146.05,146.47,52350.0,146.09,146.57,146.05,146.47,52350.0
2025-05-01 13:10:00,146.47,146.61,146.27,146.47,101200.0,146.47,146.61,146.27,146.47,101200.0
2025-05-01 13:20:00,146.44,146.64,146.06,146.13,71345.0,146.44,146.64,146.06,146.13,71345.0
2025-05-01 13:30:00,146.14,146.22,145.88,146.05,52622.0,146.14,146.22,145.88,146.05,52622.0
2025-05-01 13:40:00,146.05,146.1,145.39,145.55,79887.0,146.05,146.1,145.39,145.55,79887.0
2025-05-01 13:50:00,145.58,145.68,145.43,145.67,57730.0,145.58,145.68,145.43,145.67,57730.0
2025-05-01 14:00:00,145.62,145.83,145.54,145.76,53391.0,145.62,145.83,145.54,145.76,53391.0
2025-05-01 14:10:00,145.78,145.97,145.59,145.9,56462.0,145.78,145.97,145.59,145.9,56462.0
2025-05-01 14:20:00,145.93,145.93,145.58,145.83,50900.0,145.93,145.93,145.58,145.83,50900.0
2025-05-01 14:30:00,145.83,145.99,145.81,145.91,46881.0,145.83,145.99,145.81,145.91,46881.0
2025-05-01 14:40:00,145.94,146.14,145.84,146.14,46767.0,145.94,146.14,145.84,146.14,46767.0
2025-05-01 14:50:00,146.16,146.19,145.8,145.84,49206.0,146.16,146.19,145.8,145.84,49206.0
2025-05-01 15:00:00,145.8,145.98,145.72,145.78,42320.0,145.8,145.98,145.72,145.78,42320.0
2025-05-01 15:10:00,145.82,146.16,145.7,146.15,88133.0,145.82,146.16,145.7,146.15,88133.0
2025-05-01 15:20:00,146.15,146.43,146.11,146.39,89620.0,146.15,146.43,146.11,146.39,89620.0
2025-05-01 15:30:00,146.41,146.6,146.29,146.43,141718.0,146.41,146.6,146.29,146.43,141718.0
2025-05-01 15:40:00,146.42,146.85,146.35,146.8,180862.0,146.42,146.85,146.35,146.8,180862.0
2025-05-01 15:50:00,146.8,146.91,145.33,145.51,616590.0,146.8,146.91,145.33,145.51,616590.0
2025-05-02 09:30:00,148.33,150.31,148.33,150.3,446232.0,148.33,150.31,148.33,150.3,446232.0
2025-05-02 09:40:00,150.31,151.75,150.24,151.68,512520.0,150.31,151.75,150.24,151.68,512520.0
2025-05-02 09:50:00,151.74,152.57,151.43,152.24,526319.0,151.74,152.57,151.43,152.24,526319.0
2025-05-02 10:00:00,152.28,153.03,151.63,152.83,449828.0,152.28,153.03,151.63,152.83,449828.0
2025-05-02 10:10:00,152.79,153.06,151.37,151.37,767192.0,152.79,153.06,151.37,151.37,767192.0
2025-05-02 10:20:00,151.41,151.81,151.27,151.59,295543.0,151.41,151.81,151.27,151.59,295543.0
2025-05-02 10:30:00,151.57,151.59,151.06,151.44,241409.0,151.57,151.59,151.06,151.44,241409.0
2025-05-02 10:40:00,151.48,151.49,150.44,151.12,235003.0,151.48,151.49,150.44,151.12,235003.0
2025-05-02 10:50:00,151.06,151.19,150.6,151.08,175254.0,151.06,151.19,150.6,151.08,175254.0
2025-05-02 11:00:00,151.09,151.43,151.03,151.28,145006.0,151.09,151.43,151.03,151.28,145006.0
2025-05-02 11:10:00,151.3,151.52,151.12,151.42,101462.0,151.3,151.52,151.12,151.42,101462.0
2025-05-02 11:20:00,151.39,151.44,150.71,150.8,133151.0,151.39,151.44,150.71,150.8,133151.0
2025-05-02 11:30:00,150.8,151.24,150.7,150.8,147622.0,150.8,151.24,150.7,150.8,147622.0
2025-05-02 11:40:00,150.78,151.05,150.47,150.99,97828.0,150.78,151.05,150.47,150.99,97828.0
2025-05-02 11:50:00,150.96,151.3,150.79,151.17,56864.0,150.96,151.3,150.79,151.17,56864.0
2025-05-02 12:00:00,151.17,152.09,151.14,151.82,223023.0,151.17,152.09,151.14,151.82,223023.0
2025-05-02 12:10:00,151.81,152.34,151.76,152.17,188503.0,151.81,152.34,151.76,152.17,188503.0
2025-05-02 12:20:00,152.18,152.36,151.93,152.0,93319.0,152.18,152.36,151.93,152.0,93319.0
2025-05-02 12:30:00,152.0,152.29,151.86,152.27,134870.0,152.0,152.29,151.86,152.27,134870.0
2025-05-02 12:40:00,152.26,152.28,151.9,152.12,69645.0,152.26,152.28,151.9,152.12,69645.0
2025-05-02 12:50:00,152.12,152.15,151.81,151.98,82313.0,152.12,152.15,151.81,151.98,82313.0
2025-05-02 13:00:00,151.98,152.01,151.61,151.63,78951.0,151.98,152.01,151.61,151.63,78951.0
2025-05-02 13:10:00,151.61,151.65,151.32,151.4,98751.0,151.61,151.65,151.32,151.4,98751.0
2025-05-02 13:20:00,151.41,151.66,151.35,151.49,93738.0,151.41,151.66,151.35,151.49,93738.0
2025-05-02 13:30:00,151.49,151.58,151.4,151.52,87018.0,151.49,151.58,151.4,151.52,87018.0
2025-05-02 13:40:00,151.5,151.5,151.26,151.37,86869.0,151.5,151.5,151.26,151.37,86869.0
2025-05-02 13:50:00,151.35,151.51,151.23,151.34,61649.0,151.35,151.51,151.23,151.34,61649.0
2025-05-02 14:00:00,151.32,151.51,151.32,151.47,38830.0,151.32,151.51,151.32,151.47,38830.0
2025-05-02 14:10:00,151.44,151.59,151.3,151.49,113546.0,151.44,151.59,151.3,151.49,113546.0
2025-05-02 14:20:00,151.48,151.58,151.39,151.41,68820.0,151.48,151.58,151.39,151.41,68820.0
2025-05-02 14:30:00,151.43,151.62,151.38,151.56,57657.0,151.43,151.62,151.38,151.56,57657.0
2025-05-02 14:40:00,151.55,151.76,151.15,151.16,64714.0,151.55,151.76,151.15,151.16,64714.0
2025-05-02 14:50:00,151.18,151.49,151.13,151.34,65798.0,151.18,151.49,151.13,151.34,65798.0
2025-05-02 15:00:00,151.28,151.41,150.96,151.4,101114.0,151.28,151.41,150.96,151.4,101114.0
2025-05-02 15:10:00,151.41,151.55,151.12,151.52,70553.0,151.41,151.55,151.12,151.52,70553.0
2025-05-02 15:20:00,151.52,151.55,151.3,151.37,94602.0,151.52,151.55,151.3,151.37,94602.0
2025-05-02 15:30:00,151.36,151.36,150.82,151.15,132411.0,151.36,151.36,150.82,151.15,132411.0
2025-05-02 15:40:00,151.18,151.26,150.71,150.85,136014.0,151.18,151.26,150.71,150.85,136014.0
2025-05-02 15:50:00,150.81,151.31,150.65,150.68,563517.0,150.81,151.31,150.65,150.68,563517.0
2025-05-05 09:30:00,149.0,149.77,148.75,149.26,208078.0,149.0,149.77,148.75,149.26,208078.0
2025-05-05 09:40:00,149.26,149.52,148.52,149.27,195983.0,149.26,149.52,148.52,149.27,195983.0
2025-05-05 09:50:00,149.32,149.98,149.19,149.91,84678.0,149.32,149.98,149.19,149.91,84678.0
2025-05-05 10:00:00,149.91,150.21,149.37,149.91,86070.0,149.91,150.21,149.37,149.91,86070.0
2025-05-05 10:10:00,149.81,150.17,149.4,150.12,63797.0,149.81,150.17,149.4,150.12,63797.0
2025-05-05 10:20:00,150.04,150.17,149.64,150.02,80400.0,150.04,150.17,149.64,150.02,80400.0
2025-05-05 10:30:00,150.07,150.25,149.75,150.22,78213.0,150.07,150.25,149.75,150.22,78213.0
2025-05-05 10:40:00,150.18,150.46,150.14,150.36,48591.0,150.18,150.46,150.14,150.36,48591.0
2025-05-05 10:50:00,150.31,150.54,150.04,150.37,73940.0,150.31,150.54,150.04,150.37,73940.0
2025-05-05 11:00:00,150.33,150.65,150.17,150.27,110973.0,150.33,150.65,150.17,150.27,110973.0
2025-05-05 11:10:00,150.29,150.37,149.87,150.12,73950.0,150.29,150.37,149.87,150.12,73950.0
2025-05-05 11:20:00,150.09,150.13,149.69,149.83,61171.0,150.09,150.13,149.69,149.83,61171.0
2025-05-05 11:30:00,149.83,149.88,149.44,149.54,66790.0,149.83,149.88,149.44,149.54,66790.0
2025-05-05 11:40:00,149.57,149.74,149.49,149.55,81193.0,149.57,149.74,149.49,149.55,81193.0
2025-05-05 11:50:00,149.55,149.86,149.55,149.82,35834.0,149.55,149.86,149.55,149.82,35834.0
2025-05-05 12:00:00,149.79,150.31,149.75,150.03,40758.0,149.79,150.31,149.75,150.03,40758.0
2025-05-05 12:10:00,149.99,150.38,149.99,150.29,58198.0,149.99,150.38,149.99,150.29,58198.0
2025-05-05 12:20:00,150.3,150.4,150.16,150.38,36398.0,150.3,150.4,150.16,150.38,36398.0
2025-05-05 12:30:00,150.38,150.47,150.26,150.39,40985.0,150.38,150.47,150.26,150.39,40985.0
2025-05-05 12:40:00,150.4,150.52,150.32,150.45,31783.0,150.4,150.52,150.32,150.45,31783.0
2025-05-05 12:50:00,150.47,150.49,150.2,150.2,32967.0,150.47,150.49,150.2,150.2,32967.0
2025-05-05 13:00:00,150.23,150.34,150.13,150.34,31863.0,150.23,150.34,150.13,150.34,31863.0
2025-05-05 13:10:00,150.31,150.42,150.2,150.33,44250.0,150.31,150.42,150.2,150.33,44250.0
2025-05-05 13:20:00,150.35,150.58,150.28,150.56,43298.0,150.35,150.58,150.28,150.56,43298.0
2025-05-05 13:30:00,150.53,150.73,150.51,150.62,52361.0,150.53,150.73,150.51,150.62,52361.0
2025-05-05 13:40:00,150.61,150.79,150.51,150.68,39379.0,150.61,150.79,150.51,150.68,39379.0
2025-05-05 13:50:00,150.72,150.82,150.46,150.46,45033.0,150.72,150.82,150.46,150.46,45033.0
2025-05-05 14:00:00,150.46,150.6,150.39,150.5,31745.0,150.46,150.6,150.39,150.5,31745.0
2025-05-05 14:10:00,150.53,150.6,150.42,150.51,34606.0,150.53,150.6,150.42,150.51,34606.0
2025-05-05 14:20:00,150.5,150.63,150.33,150.33,43716.0,150.5,150.63,150.33,150.33,43716.0
2025-05-05 14:30:00,150.33,150.49,150.33,150.47,34450.0,150.33,150.49,150.33,150.47,34450.0
2025-05-05 14:40:00,150.47,150.51,150.35,150.41,69222.0,150.47,150.51,150.35,150.41,69222.0
2025-05-05 14:50:00,150.41,150.45,150.24,150.27,38389.0,150.41,150.45,150.24,150.27,38389.0
2025-05-05 15:00:00,150.25,150.29,150.08,150.1,37565.0,150.25,150.29,150.08,150.1,37565.0
2025-05-05 15:10:00,150.09,150.15,149.98,150.03,50995.0,150.09,150.15,149.98,150.03,50995.0
2025-05-05 15:20:00,150.06,150.06,149.82,149.88,47646.0,150.06,150.06,149.82,149.88,47646.0
2025-05-05 15:30:00,149.88,150.13,149.86,150.07,71022.0,149.88,150.13,149.86,150.07,71022.0
2025-05-05 15:40:00,150.09,150.13,149.6,149.65,97422.0,150.09,150.13,149.6,149.65,97422.0
2025-05-05 15:50:00,149.62,149.75,149.04,149.31,365540.0,149.62,149.75,149.04,149.31,365540.0
2025-05-06 09:30:00,146.98,147.4,145.72,147.4,185291.0,146.98,147.4,145.72,147.4,185291.0
2025-05-06 09:40:00,147.41,147.93,147.06,147.22,109891.0,147.41,147.93,147.06,147.22,109891.0
2025-05-06 09:50:00,147.11,147.21,146.5,146.75,73899.0,147.11,147.21,146.5,146.75,73899.0
2025-05-06 10:00:00,146.68,147.25,146.51,147.2,160531.0,146.68,147.25,146.51,147.2,160531.0
2025-05-06 10:10:00,147.13,147.58,146.82,147.55,134858.0,147.13,147.58,146.82,147.55,134858.0
2025-05-06 10:20:00,147.6,148.15,147.6,147.94,69847.0,147.6,148.15,147.6,147.94,69847.0
2025-05-06 10:30:00,147.96,148.22,147.79,148.06,163073.0,147.96,148.22,147.79,148.06,163073.0
2025-05-06 10:40:00,148.03,148.15,147.86,147.86,56384.0,148.03,148.15,147.86,147.86,56384.0
2025-05-06 10:50:00,147.87,147.87,147.63,147.7,34226.0,147.87,147.87,147.63,147.7,34226.0
2025-05-06 11:00:00,147.75,148.37,147.75,147.94,71771.0,147.75,148.37,147.75,147.94,71771.0
2025-05-06 11:10:00,147.94,148.36,147.91,148.27,35136.0,147.94,148.36,147.91,148.27,35136.0
2025-05-06 11:20:00,148.31,148.48,148.25,148.39,44984.0,148.31,148.48,148.25,148.39,44984.0
2025-05-06 11:30:00,148.42,148.6,148.21,148.57,22390.0,148.42,148.6,148.21,148.57,22390.0
2025-05-06 11:40:00,148.61,148.61,148.13,148.35,26580.0,148.61,148.61,148.13,148.35,26580.0
2025-05-06 11:50:00,148.31,148.38,148.09,148.25,29015.0,148.31,148.38,148.09,148.25,29015.0
2025-05-06 12:00:00,148.27,148.44,148.14,148.15,20347.0,148.27,148.44,148.14,148.15,20347.0
2025-05-06 12:10:00,148.15,148.95,148.15,148.84,68426.0,148.15,148.95,148.15,148.84,68426.0
2025-05-06 12:20:00,148.76,148.84,148.24,148.44,57310.0,148.76,148.84,148.24,148.44,57310.0
2025-05-06 12:30:00,148.41,148.68,148.38,148.53,40350.0,148.41,148.68,148.38,148.53,40350.0
2025-05-06 12:40:00,148.58,148.65,148.08,148.28,29617.0,148.58,148.65,148.08,148.28,29617.0
2025-05-06 12:50:00,148.21,148.22,147.61,147.65,38426.0,148.21,148.22,147.61,147.65,38426.0
2025-05-06 13:00:00,147.63,147.99,147.62,147.94,31803.0,147.63,147.99,147.62,147.94,31803.0
2025-05-06 13:10:00,147.88,148.04,147.79,147.99,28073.0,147.88,148.04,147.79,147.99,28073.0
2025-05-06 13:20:00,147.95,148.03,147.66,147.76,25115.0,147.95,148.03,147.66,147.76,25115.0
2025-05-06 13:30:00,147.81,148.03,147.8,147.87,30150.0,147.81,148.03,147.8,147.87,30150.0
2025-05-06 13:40:00,147.86,147.9,147.52,147.6,38288.0,147.86,147.9,147.52,147.6,38288.0
2025-05-06 13:50:00,147.55,147.8,147.55,147.62,32131.0,147.55,147.8,147.55,147.62,32131.0
2025-05-06 14:00:00,147.64,148.0,147.62,147.73,34597.0,147.64,148.0,147.62,147.73,34597.0
2025-05-06 14:10:00,147.74,147.92,147.51,147.92,27978.0,147.74,147.92,147.51,147.92,27978.0
2025-05-06 14:20:00,147.92,148.12,147.82,148.01,46070.0,147.92,148.12,147.82,148.01,46070.0
2025-05-06 14:30:00,148.0,148.09,147.92,147.98,35363.0,148.0,148.09,147.92,147.98,35363.0
2025-05-06 14:40:00,148.0,148.03,147.76,147.85,50293.0,148.0,148.03,147.76,147.85,50293.0
2025-05-06 14:50:00,147.82,148.03,147.74,147.97,63098.0,147.82,148.03,147.74,147.97,63098.0
2025-05-06 15:00:00,147.99,148.0,147.7,147.87,51906.0,147.99,148.0,147.7,147.87,51906.0
2025-05-06 15:10:00,147.87,148.19,147.72,148.02,60247.0,147.87,148.19,147.72,148.02,60247.0
2025-05-06 15:20:00,148.03,148.18,147.9,148.16,58881.0,148.03,148.18,147.9,148.16,58881.0
2025-05-06 15:30:00,148.17,148.25,147.82,147.84,81586.0,148.17,148.25,147.82,147.84,81586.0
2025-05-06 15:40:00,147.84,148.19,147.81,148.19,117873.0,147.84,148.19,147.81,148.19,117873.0
2025-05-06 15:50:00,148.18,148.24,147.61,147.64,445799.0,148.18,148.24,147.61,147.64,445799.0
2025-05-07 09:30:00,147.5,148.34,147.24,148.0,167268.0,147.5,148.34,147.24,148.0,167268.0
2025-05-07 09:40:00,148.0,148.29,147.5,147.71,103288.0,148.0,148.29,147.5,147.71,103288.0
2025-05-07 09:50:00,147.67,148.03,147.33,147.66,109972.0,147.67,148.03,147.33,147.66,109972.0
2025-05-07 10:00:00,147.7,147.94,147.26,147.93,83992.0,147.7,147.94,147.26,147.93,83992.0
2025-05-07 10:10:00,147.94,148.15,147.84,148.03,70663.0,147.94,148.15,147.84,148.03,70663.0
2025-05-07 10:20:00,148.03,148.38,147.9,148.27,34363.0,148.03,148.38,147.9,148.27,34363.0
2025-05-07 10:30:00,148.26,148.45,148.23,148.4,44496.0,148.26,148.45,148.23,148.4,44496.0
2025-05-07 10:40:00,148.36,148.38,147.92,148.01,75720.0,148.36,148.38,147.92,148.01,75720.0
2025-05-07 10:50:00,148.0,148.0,147.5,147.7,112644.0,148.0,148.0,147.5,147.7,112644.0
2025-05-07 11:00:00,147.75,147.91,147.54,147.84,105442.0,147.75,147.91,147.54,147.84,105442.0
2025-05-07 11:10:00,147.81,148.01,147.54,147.7,47681.0,147.81,148.01,147.54,147.7,47681.0
2025-05-07 11:20:00,147.76,148.01,147.55,147.68,57245.0,147.76,148.01,147.55,147.68,57245.0
2025-05-07 11:30:00,147.71,148.3,147.58,148.25,79620.0,147.71,148.3,147.58,148.25,79620.0
2025-05-07 11:40:00,148.25,148.53,148.18,148.21,75982.0,148.25,148.53,148.18,148.21,75982.0
2025-05-07 11:50:00,148.21,148.48,148.18,148.41,97403.0,148.21,148.48,148.18,148.41,97403.0
2025-05-07 12:00:00,148.41,148.88,148.36,148.86,74615.0,148.41,148.88,148.36,148.86,74615.0
2025-05-07 12:10:00,148.86,148.94,148.55,148.65,64217.0,148.86,148.94,148.55,148.65,64217.0
2025-05-07 12:20:00,148.66,148.68,148.34,148.34,34023.0,148.66,148.68,148.34,148.34,34023.0
2025-05-07 12:30:00,148.35,148.87,148.33,148.87,33295.0,148.35,148.87,148.33,148.87,33295.0
2025-05-07 12:40:00,148.89,149.29,148.84,149.19,32608.0,148.89,149.29,148.84,149.19,32608.0
2025-05-07 12:50:00,149.24,149.43,149.17,149.39,18619.0,149.24,149.43,149.17,149.39,18619.0
2025-05-07 13:00:00,149.36,149.55,149.33,149.48,27501.0,149.36,149.55,149.33,149.48,27501.0
2025-05-07 13:10:00,149.44,149.64,149.39,149.41,22170.0,149.44,149.64,149.39,149.41,22170.0
2025-05-07 13:20:00,149.38,149.57,149.24,149.46,23175.0,149.38,149.57,149.24,149.46,23175.0
2025-05-07 13:30:00,149.5,149.54,149.08,149.13,52197.0,149.5,149.54,149.08,149.13,52197.0
2025-05-07 13:40:00,149.08,149.22,149.04,149.19,33834.0,149.08,149.22,149.04,149.19,33834.0
2025-05-07 13:50:00,149.19,149.23,148.56,148.66,45285.0,149.19,149.23,148.56,148.66,45285.0
2025-05-07 14:00:00,148.56,148.93,147.39,147.65,173041.0,148.56,148.93,147.39,147.65,173041.0
2025-05-07 14:10:00,147.65,148.07,147.47,147.86,108503.0,147.65,148.07,147.47,147.86,108503.0
2025-05-07 14:20:00,147.86,148.26,147.79,148.08,78274.0,147.86,148.26,147.79,148.08,78274.0
2025-05-07 14:30:00,148.11,148.72,147.95,148.65,101665.0,148.11,148.72,147.95,148.65,101665.0
2025-05-07 14:40:00,148.6,148.82,147.88,148.12,72193.0,148.6,148.82,147.88,148.12,72193.0
2025-05-07 14:50:00,148.15,148.99,147.72,148.88,54386.0,148.15,148.99,147.72,148.88,54386.0
2025-05-07 15:00:00,148.89,148.89,148.52,148.88,48330.0,148.89,148.89,148.52,148.88,48330.0
2025-05-07 15:10:00,148.84,148.89,148.4,148.77,58079.0,148.84,148.89,148.4,148.77,58079.0
2025-05-07 15:20:00,148.74,148.75,147.95,148.08,113727.0,148.74,148.75,147.95,148.08,113727.0
2025-05-07 15:30:00,148.1,148.32,147.89,148.15,72102.0,148.1,148.32,147.89,148.15,72102.0
2025-05-07 15:40:00,148.14,149.9,148.06,149.05,398792.0,148.14,149.9,148.06,149.05,398792.0
2025-05-07 15:50:00,148.91,149.47,148.54,149.29,372406.0,148.91,149.47,148.54,149.29,372406.0
2025-05-08 09:30:00,149.05,149.73,148.61,148.74,246457.0,149.05,149.73,148.61,148.74,246457.0
2025-05-08 09:40:00,148.81,149.54,148.73,149.33,215765.0,148.81,149.54,148.73,149.33,215765.0
2025-05-08 09:50:00,149.33,150.2,149.32,149.87,133874.0,149.33,150.2,149.32,149.87,133874.0
2025-05-08 10:00:00,149.87,150.22,149.66,149.9,70535.0,149.87,150.22,149.66,149.9,70535.0
2025-05-08 10:10:00,149.82,150.03,149.35,150.0,52025.0,149.82,150.03,149.35,150.0,52025.0
2025-05-08 10:20:00,150.03,150.56,149.99,150.18,74685.0,150.03,150.56,149.99,150.18,74685.0
2025-05-08 10:30:00,150.21,150.67,150.17,150.41,85444.0,150.21,150.67,150.17,150.41,85444.0
2025-05-08 10:40:00,150.4,150.62,149.92,149.96,60902.0,150.4,150.62,149.92,149.96,60902.0
2025-05-08 10:50:00,149.98,150.1,149.21,149.34,74703.0,149.98,150.1,149.21,149.34,74703.0
2025-05-08 11:00:00,149.3,150.03,149.15,149.94,94350.0,149.3,150.03,149.15,149.94,94350.0
2025-05-08 11:10:00,149.99,150.09,149.84,150.0,49732.0,149.99,150.09,149.84,150.0,49732.0
2025-05-08 11:20:00,150.05,150.93,150.05,150.45,90104.0,150.05,150.93,150.05,150.45,90104.0
2025-05-08 11:30:00,150.53,150.79,150.31,150.75,50034.0,150.53,150.79,150.31,150.75,50034.0
2025-05-08 11:40:00,150.84,151.45,150.84,151.21,68559.0,150.84,151.45,150.84,151.21,68559.0
2025-05-08 11:50:00,151.21,151.33,150.46,150.66,57413.0,151.21,151.33,150.46,150.66,57413.0
2025-05-08 12:00:00,150.66,150.9,150.59,150.88,30840.0,150.66,150.9,150.59,150.88,30840.0
2025-05-08 12:10:00,150.9,151.0,150.61,150.88,67065.0,150.9,151.0,150.61,150.88,67065.0
2025-05-08 12:20:00,150.91,150.94,150.67,150.72,33228.0,150.91,150.94,150.67,150.72,33228.0
2025-05-08 12:30:00,150.72,150.96,150.63,150.94,34128.0,150.72,150.96,150.63,150.94,34128.0
2025-05-08 12:40:00,150.93,151.28,150.93,151.19,38815.0,150.93,151.28,150.93,151.19,38815.0
2025-05-08 12:50:00,151.19,151.25,151.06,151.21,40554.0,151.19,151.25,151.06,151.21,40554.0
2025-05-08 13:00:00,151.21,151.44,151.05,151.36,34939.0,151.21,151.44,151.05,151.36,34939.0
2025-05-08 13:10:00,151.34,151.4,151.14,151.39,26411.0,151.34,151.4,151.14,151.39,26411.0
2025-05-08 13:20:00,151.42,151.66,151.33,151.63,48477.0,151.42,151.66,151.33,151.63,48477.0
2025-05-08 13:30:00,151.6,151.7,151.27,151.52,55445.0,151.6,151.7,151.27,151.52,55445.0
2025-05-08 13:40:00,151.45,151.53,151.24,151.44,40664.0,151.45,151.53,151.24,151.44,40664.0
2025-05-08 13:50:00,151.44,151.58,151.17,151.22,61233.0,151.44,151.58,151.17,151.22,61233.0
2025-05-08 14:00:00,151.2,151.47,151.16,151.44,38259.0,151.2,151.47,151.16,151.44,38259.0
2025-05-08 14:10:00,151.44,151.64,151.38,151.63,53605.0,151.44,151.64,151.38,151.63,53605.0
2025-05-08 14:20:00,151.63,151.7,151.43,151.51,42858.0,151.63,151.7,151.43,151.51,42858.0
2025-05-08 14:30:00,151.51,151.74,151.51,151.69,44892.0,151.51,151.74,151.51,151.69,44892.0
2025-05-08 14:40:00,151.68,151.81,151.56,151.59,39784.0,151.68,151.81,151.56,151.59,39784.0
2025-05-08 14:50:00,151.56,151.64,151.38,151.38,35649.0,151.56,151.64,151.38,151.38,35649.0
2025-05-08 15:00:00,151.41,151.43,151.2,151.3,31226.0,151.41,151.43,151.2,151.3,31226.0
2025-05-08 15:10:00,151.28,151.48,151.1,151.46,58825.0,151.28,151.48,151.1,151.46,58825.0
2025-05-08 15:20:00,151.48,151.79,151.44,151.74,64402.0,151.48,151.79,151.44,151.74,64402.0
2025-05-08 15:30:00,151.76,151.76,151.31,151.32,81228.0,151.76,151.76,151.31,151.32,81228.0
2025-05-08 15:40:00,151.34,151.35,150.95,151.08,112844.0,151.34,151.35,150.95,151.08,112844.0
2025-05-08 15:50:00,151.01,151.15,150.23,150.35,403409.0,151.01,151.15,150.23,150.35,403409.0
2025-05-09 09:30:00,150.04,151.25,150.04,151.02,224783.0,150.04,151.25,150.04,151.02,224783.0
2025-05-09 09:40:00,151.07,151.34,150.76,151.17,74610.0,151.07,151.34,150.76,151.17,74610.0
2025-05-09 09:50:00,151.17,151.38,150.86,151.28,59870.0,151.17,151.38,150.86,151.28,59870.0
2025-05-09 10:00:00,151.28,151.8,151.27,151.53,79907.0,151.28,151.8,151.27,151.53,79907.0
2025-05-09 10:10:00,151.5,151.7,151.34,151.39,90417.0,151.5,151.7,151.34,151.39,90417.0
2025-05-09 10:20:00,151.37,151.4,150.46,150.58,139582.0,151.37,151.4,150.46,150.58,139582.0
2025-05-09 10:30:00,150.57,150.76,150.16,150.28,118813.0,150.57,150.76,150.16,150.28,118813.0
2025-05-09 10:40:00,150.28,150.74,150.13,150.71,48833.0,150.28,150.74,150.13,150.71,48833.0
2025-05-09 10:50:00,150.69,150.89,150.52,150.79,50167.0,150.69,150.89,150.52,150.79,50167.0
2025-05-09 11:00:00,150.82,151.13,150.7,150.99,30768.0,150.82,151.13,150.7,150.99,30768.0
2025-05-09 11:10:00,151.0,151.03,150.71,150.93,43206.0,151.0,151.03,150.71,150.93,43206.0
2025-05-09 11:20:00,150.96,150.96,150.59,150.74,78837.0,150.96,150.96,150.59,150.74,78837.0
2025-05-09 11:30:00,150.68,150.73,150.35,150.38,28410.0,150.68,150.73,150.35,150.38,28410.0
2025-05-09 11:40:00,150.34,150.62,150.27,150.59,35878.0,150.34,150.62,150.27,150.59,35878.0
2025-05-09 11:50:00,150.53,150.82,150.5,150.81,24103.0,150.53,150.82,150.5,150.81,24103.0
2025-05-09 12:00:00,150.84,150.89,150.13,150.18,44519.0,150.84,150.89,150.13,150.18,44519.0
2025-05-09 12:10:00,150.17,150.36,149.91,150.16,51659.0,150.17,150.36,149.91,150.16,51659.0
2025-05-09 12:20:00,150.16,150.23,149.99,150.06,47542.0,150.16,150.23,149.99,150.06,47542.0
2025-05-09 12:30:00,150.05,150.41,149.99,150.21,82108.0,150.05,150.41,149.99,150.21,82108.0
2025-05-09 12:40:00,150.17,150.28,149.84,149.84,43434.0,150.17,150.28,149.84,149.84,43434.0
2025-05-09 12:50:00,149.88,150.19,149.79,149.99,37117.0,149.88,150.19,149.79,149.99,37117.0
2025-05-09 13:00:00,149.99,150.1,149.85,150.09,28342.0,149.99,150.1,149.85,150.09,28342.0
2025-05-09 13:10:00,150.02,150.19,149.92,150.13,29718.0,150.02,150.19,149.92,150.13,29718.0
2025-05-09 13:20:00,150.16,150.3,149.79,150.07,75443.0,150.16,150.3,149.79,150.07,75443.0
2025-05-09 13:30:00,150.05,150.31,150.02,150.21,44834.0,150.05,150.31,150.02,150.21,44834.0
2025-05-09 13:40:00,150.21,150.48,150.16,150.43,54194.0,150.21,150.48,150.16,150.43,54194.0
2025-05-09 13:50:00,150.46,150.49,150.29,150.42,31131.0,150.46,150.49,150.29,150.42,31131.0
2025-05-09 14:00:00,150.44,150.49,150.2,150.2,24778.0,150.44,150.49,150.2,150.2,24778.0
2025-05-09 14:10:00,150.2,150.29,150.01,150.14,38605.0,150.2,150.29,150.01,150.14,38605.0
2025-05-09 14:20:00,150.15,150.19,149.98,150.01,26782.0,150.15,150.19,149.98,150.01,26782.0
2025-05-09 14:30:00,150.05,150.2,149.98,150.19,53611.0,150.05,150.2,149.98,150.19,53611.0
2025-05-09 14:40:00,150.21,150.26,150.05,150.22,37118.0,150.21,150.26,150.05,150.22,37118.0
2025-05-09 14:50:00,150.22,150.28,150.15,150.17,37105.0,150.22,150.28,150.15,150.17,37105.0
2025-05-09 15:00:00,150.22,150.68,150.22,150.65,71561.0,150.22,150.68,150.22,150.65,71561.0
2025-05-09 15:10:00,150.63,150.63,150.28,150.39,47405.0,150.63,150.63,150.28,150.39,47405.0
2025-05-09 15:20:00,150.42,150.42,150.1,150.15,49960.0,150.42,150.42,150.1,150.15,49960.0
2025-05-09 15:30:00,150.15,150.28,149.94,150.11,67452.0,150.15,150.28,149.94,150.11,67452.0
2025-05-09 15:40:00,150.13,150.25,150.03,150.15,75135.0,150.13,150.25,150.03,150.15,75135.0
2025-05-09 15:50:00,150.18,150.45,150.02,150.28,323462.0,150.18,150.45,150.02,150.28,323462.0
2025-05-12 09:30:00,156.31,156.38,154.82,155.27,344979.0,156.31,156.38,154.82,155.27,344979.0
2025-05-12 09:40:00,155.24,155.51,154.89,155.45,129216.0,155.24,155.51,154.89,155.45,129216.0
2025-05-12 09:50:00,155.45,155.89,155.35,155.44,148386.0,155.45,155.89,155.35,155.44,148386.0
2025-05-12 10:00:00,155.51,155.77,155.31,155.7,111561.0,155.51,155.77,155.31,155.7,111561.0
2025-05-12 10:10:00,155.7,156.25,155.62,155.81,243367.0,155.7,156.25,155.62,155.81,243367.0
2025-05-12 10:20:00,155.81,155.97,155.4,155.56,149841.0,155.81,155.97,155.4,155.56,149841.0
2025-05-12 10:30:00,155.59,155.78,154.41,154.76,119933.0,155.59,155.78,154.41,154.76,119933.0
2025-05-12 10:40:00,154.78,155.45,154.71,155.45,46430.0,154.78,155.45,154.71,155.45,46430.0
2025-05-12 10:50:00,155.46,155.73,155.3,155.44,59637.0,155.46,155.73,155.3,155.44,59637.0
2025-05-12 11:00:00,155.44,155.86,155.38,155.45,78625.0,155.44,155.86,155.38,155.45,78625.0
2025-05-12 11:10:00,155.46,155.77,155.39,155.65,59906.0,155.46,155.77,155.39,155.65,59906.0
2025-05-12 11:20:00,155.62,155.71,155.21,155.62,256719.0,155.62,155.71,155.21,155.62,256719.0
2025-05-12 11:30:00,155.68,156.04,155.58,155.64,73138.0,155.68,156.04,155.58,155.64,73138.0
2025-05-12 11:40:00,155.6,155.83,155.46,155.65,102365.0,155.6,155.83,155.46,155.65,102365.0
2025-05-12 11:50:00,155.67,155.81,155.43,155.48,47564.0,155.67,155.81,155.43,155.48,47564.0
2025-05-12 12:00:00,155.49,155.72,155.35,155.66,29462.0,155.49,155.72,155.35,155.66,29462.0
2025-05-12 12:10:00,155.69,155.7,155.22,155.3,52371.0,155.69,155.7,155.22,155.3,52371.0
2025-05-12 12:20:00,155.27,155.68,155.16,155.56,49182.0,155.27,155.68,155.16,155.56,49182.0
2025-05-12 12:30:00,155.59,155.94,155.53,155.83,37045.0,155.59,155.94,155.53,155.83,37045.0
2025-05-12 12:40:00,155.77,156.21,155.74,156.21,88827.0,155.77,156.21,155.74,156.21,88827.0
2025-05-12 12:50:00,156.17,156.36,156.14,156.31,39688.0,156.17,156.36,156.14,156.31,39688.0
2025-05-12 13:00:00,156.31,156.98,156.27,156.9,137261.0,156.31,156.98,156.27,156.9,137261.0
2025-05-12 13:10:00,156.93,157.05,156.59,156.87,119287.0,156.93,157.05,156.59,156.87,119287.0
2025-05-12 13:20:00,156.83,156.89,156.49,156.65,31527.0,156.83,156.89,156.49,156.65,31527.0
2025-05-12 13:30:00,156.68,156.97,156.6,156.67,46156.0,156.68,156.97,156.6,156.67,46156.0
2025-05-12 13:40:00,156.67,156.67,156.45,156.49,39037.0,156.67,156.67,156.45,156.49,39037.0
2025-05-12 13:50:00,156.49,156.74,156.47,156.5,50668.0,156.49,156.74,156.47,156.5,50668.0
2025-05-12 14:00:00,156.51,156.66,156.41,156.46,43069.0,156.51,156.66,156.41,156.46,43069.0
2025-05-12 14:10:00,156.47,156.79,156.3,156.78,31410.0,156.47,156.79,156.3,156.78,31410.0
2025-05-12 14:20:00,156.72,157.03,156.69,156.96,51817.0,156.72,157.03,156.69,156.96,51817.0
2025-05-12 14:30:00,156.96,157.01,156.77,156.86,60467.0,156.96,157.01,156.77,156.86,60467.0
2025-05-12 14:40:00,156.84,156.98,156.72,156.76,46883.0,156.84,156.98,156.72,156.76,46883.0
2025-05-12 14:50:00,156.77,156.86,156.64,156.78,42961.0,156.77,156.86,156.64,156.78,42961.0
2025-05-12 15:00:00,156.8,157.06,156.68,156.93,60213.0,156.8,157.06,156.68,156.93,60213.0
2025-05-12 15:10:00,156.92,156.98,156.66,156.95,62938.0,156.92,156.98,156.66,156.95,62938.0
2025-05-12 15:20:00,156.95,156.96,156.51,156.7,73457.0,156.95,156.96,156.51,156.7,73457.0
2025-05-12 15:30:00,156.7,156.95,156.7,156.92,121383.0,156.7,156.95,156.7,156.92,121383.0
2025-05-12 15:40:00,156.92,157.05,156.76,156.98,154136.0,156.92,157.05,156.76,156.98,154136.0
2025-05-12 15:50:00,157.04,157.43,156.95,157.24,631083.0,157.04,157.43,156.95,157.24,631083.0
2025-05-13 09:30:00,158.22,158.84,157.57,158.72,284207.0,158.22,158.84,157.57,158.72,284207.0
2025-05-13 09:40:00,158.72,159.28,158.41,159.24,223910.0,158.72,159.28,158.41,159.24,223910.0
2025-05-13 09:50:00,159.2,159.95,159.0,159.93,143774.0,159.2,159.95,159.0,159.93,143774.0
2025-05-13 10:00:00,159.94,160.52,159.87,160.47,193634.0,159.94,160.52,159.87,160.47,193634.0
2025-05-13 10:10:00,160.49,160.8,160.29,160.62,127379.0,160.49,160.8,160.29,160.62,127379.0
2025-05-13 10:20:00,160.59,160.68,160.22,160.59,172121.0,160.59,160.68,160.22,160.59,172121.0
2025-05-13 10:30:00,160.55,160.78,160.29,160.6,187608.0,160.55,160.78,160.29,160.6,187608.0
2025-05-13 10:40:00,160.62,160.79,160.09,160.2,107065.0,160.62,160.79,160.09,160.2,107065.0
2025-05-13 10:50:00,160.19,160.59,160.06,160.54,153660.0,160.19,160.59,160.06,160.54,153660.0
2025-05-13 11:00:00,160.54,160.95,160.38,160.72,132868.0,160.54,160.95,160.38,160.72,132868.0
2025-05-13 11:10:00,160.72,161.11,160.54,160.98,117976.0,160.72,161.11,160.54,160.98,117976.0
2025-05-13 11:20:00,160.98,161.3,160.79,161.25,104349.0,160.98,161.3,160.79,161.25,104349.0
2025-05-13 11:30:00,161.25,161.86,161.01,161.77,125066.0,161.25,161.86,161.01,161.77,125066.0
2025-05-13 11:40:00,161.77,162.48,161.74,162.31,230458.0,161.77,162.48,161.74,162.31,230458.0
2025-05-13 11:50:00,162.32,162.58,161.97,162.49,210812.0,162.32,162.58,161.97,162.49,210812.0
2025-05-13 12:00:00,162.45,162.5,161.81,162.22,165643.0,162.45,162.5,161.81,162.22,165643.0
2025-05-13 12:10:00,162.22,162.58,162.04,162.14,119691.0,162.22,162.58,162.04,162.14,119691.0
2025-05-13 12:20:00,162.14,162.63,161.88,162.6,152169.0,162.14,162.63,161.88,162.6,152169.0
2025-05-13 12:30:00,162.59,162.99,162.49,162.98,82942.0,162.59,162.99,162.49,162.98,82942.0
2025-05-13 12:40:00,162.94,163.15,162.74,162.81,157897.0,162.94,163.15,162.74,162.81,157897.0
2025-05-13 12:50:00,162.8,162.96,162.48,162.53,187917.0,162.8,162.96,162.48,162.53,187917.0
2025-05-13 13:00:00,162.53,162.58,161.85,162.04,168524.0,162.53,162.58,161.85,162.04,168524.0
2025-05-13 13:10:00,162.0,162.09,161.46,161.64,140855.0,162.0,162.09,161.46,161.64,140855.0
2025-05-13 13:20:00,161.62,161.89,161.44,161.73,173918.0,161.62,161.89,161.44,161.73,173918.0
2025-05-13 13:30:00,161.76,162.01,161.51,161.63,128149.0,161.76,162.01,161.51,161.63,128149.0
2025-05-13 13:40:00,161.7,162.0,161.54,161.94,124438.0,161.7,162.0,161.54,161.94,124438.0
2025-05-13 13:50:00,161.96,161.97,161.24,161.24,83947.0,161.96,161.97,161.24,161.24,83947.0
2025-05-13 14:00:00,161.24,161.47,161.11,161.28,82140.0,161.24,161.47,161.11,161.28,82140.0
2025-05-13 14:10:00,161.31,161.4,161.13,161.36,80952.0,161.31,161.4,161.13,161.36,80952.0
2025-05-13 14:20:00,161.38,161.62,161.34,161.54,69264.0,161.38,161.62,161.34,161.54,69264.0
2025-05-13 14:30:00,161.57,161.62,161.23,161.31,142448.0,161.57,161.62,161.23,161.31,142448.0
2025-05-13 14:40:00,161.32,161.34,161.02,161.04,114810.0,161.32,161.34,161.02,161.04,114810.0
2025-05-13 14:50:00,161.04,161.49,160.95,161.45,113326.0,161.04,161.49,160.95,161.45,113326.0
2025-05-13 15:00:00,161.46,161.65,161.39,161.51,113223.0,161.46,161.65,161.39,161.51,113223.0
2025-05-13 15:10:00,161.51,162.44,161.49,162.44,163082.0,161.51,162.44,161.49,162.44,163082.0
2025-05-13 15:20:00,162.44,162.44,162.06,162.19,166184.0,162.44,162.44,162.06,162.19,166184.0
2025-05-13 15:30:00,162.19,162.9,162.16,162.84,232994.0,162.19,162.9,162.16,162.84,232994.0
2025-05-13 15:40:00,162.84,162.92,162.66,162.78,312751.0,162.84,162.92,162.66,162.78,312751.0
2025-05-13 15:50:00,162.79,163.22,162.26,162.3,1138637.0,162.79,163.22,162.26,162.3,1138637.0
2025-05-14 09:30:00,162.36,163.41,161.88,163.02,288412.0,162.36,163.41,161.88,163.02,288412.0
2025-05-14 09:40:00,162.96,163.03,161.84,162.06,112299.0,162.96,163.03,161.84,162.06,112299.0
2025-05-14 09:50:00,162.1,162.24,161.62,162.23,144153.0,162.1,162.24,161.62,162.23,144153.0
2025-05-14 10:00:00,162.16,162.57,161.96,162.3,90790.0,162.16,162.57,161.96,162.3,90790.0
2025-05-14 10:10:00,162.29,162.77,162.14,162.22,67608.0,162.29,162.77,162.14,162.22,67608.0
2025-05-14 10:20:00,162.19,162.57,162.1,162.52,68274.0,162.19,162.57,162.1,162.52,68274.0
2025-05-14 10:30:00,162.51,162.66,162.37,162.5,57715.0,162.51,162.66,162.37,162.5,57715.0
2025-05-14 10:40:00,162.47,162.73,162.37,162.47,120213.0,162.47,162.73,162.37,162.47,120213.0
2025-05-14 10:50:00,162.45,162.5,162.07,162.12,43726.0,162.45,162.5,162.07,162.12,43726.0
2025-05-14 11:00:00,162.14,162.22,161.74,162.16,144364.0,162.14,162.22,161.74,162.16,144364.0
2025-05-14 11:10:00,162.15,162.35,161.99,162.19,79637.0,162.15,162.35,161.99,162.19,79637.0
2025-05-14 11:20:00,162.21,162.67,162.16,162.56,59261.0,162.21,162.67,162.16,162.56,59261.0
2025-05-14 11:30:00,162.53,162.63,162.37,162.47,53113.0,162.53,162.63,162.37,162.47,53113.0
2025-05-14 11:40:00,162.47,162.49,162.18,162.29,55997.0,162.47,162.49,162.18,162.29,55997.0
2025-05-14 11:50:00,162.28,162.38,162.12,162.31,58052.0,162.28,162.38,162.12,162.31,58052.0
2025-05-14 12:00:00,162.31,162.5,162.23,162.34,68147.0,162.31,162.5,162.23,162.34,68147.0
2025-05-14 12:10:00,162.33,162.44,162.21,162.22,46247.0,162.33,162.44,162.21,162.22,46247.0
2025-05-14 12:20:00,162.27,162.44,162.23,162.39,35764.0,162.27,162.44,162.23,162.39,35764.0
2025-05-14 12:30:00,162.38,162.65,162.3,162.33,49984.0,162.38,162.65,162.3,162.33,49984.0
2025-05-14 12:40:00,162.38,162.45,162.21,162.25,36928.0,162.38,162.45,162.21,162.25,36928.0
2025-05-14 12:50:00,162.25,162.28,162.11,162.15,35608.0,162.25,162.28,162.11,162.15,35608.0
2025-05-14 13:00:00,162.17,162.32,162.0,162.19,40363.0,162.17,162.32,162.0,162.19,40363.0
2025-05-14 13:10:00,162.17,162.19,161.65,161.79,70366.0,162.17,162.19,161.65,161.79,70366.0
2025-05-14 13:20:00,161.78,161.8,161.05,161.47,79877.0,161.78,161.8,161.05,161.47,79877.0
2025-05-14 13:30:00,161.52,161.99,161.52,161.91,68255.0,161.52,161.99,161.52,161.91,68255.0
2025-05-14 13:40:00,161.95,162.21,161.91,162.03,48797.0,161.95,162.21,161.91,162.03,48797.0
2025-05-14 13:50:00,162.01,162.29,162.01,162.2,41360.0,162.01,162.29,162.01,162.2,41360.0
2025-05-14 14:00:00,162.18,162.22,161.83,161.85,72877.0,162.18,162.22,161.83,161.85,72877.0
2025-05-14 14:10:00,161.85,161.87,161.7,161.85,33123.0,161.85,161.87,161.7,161.85,33123.0
2025-05-14 14:20:00,161.87,161.87,161.48,161.56,29191.0,161.87,161.87,161.48,161.56,29191.0
2025-05-14 14:30:00,161.55,161.93,161.51,161.81,43943.0,161.55,161.93,161.51,161.81,43943.0
2025-05-14 14:40:00,161.8,161.92,161.71,161.74,37016.0,161.8,161.92,161.71,161.74,37016.0
2025-05-14 14:50:00,161.76,161.93,161.7,161.86,49554.0,161.76,161.93,161.7,161.86,49554.0
2025-05-14 15:00:00,161.84,161.86,161.66,161.71,44623.0,161.84,161.86,161.66,161.71,44623.0
2025-05-14 15:10:00,161.72,161.91,161.69,161.8,71713.0,161.72,161.91,161.69,161.8,71713.0
2025-05-14 15:20:00,161.8,161.93,161.58,161.87,75298.0,161.8,161.93,161.58,161.87,75298.0
2025-05-14 15:30:00,161.88,162.35,161.83,162.2,189461.0,161.88,162.35,161.83,162.2,189461.0
2025-05-14 15:40:00,162.21,162.68,162.2,162.64,192462.0,162.21,162.68,162.2,162.64,192462.0
2025-05-14 15:50:00,162.69,163.25,162.68,162.94,865458.0,162.69,163.25,162.68,162.94,865458.0
2025-05-15 09:30:00,161.36,161.73,160.3,160.33,291655.0,161.36,161.73,160.3,160.33,291655.0
2025-05-15 09:40:00,160.34,161.13,160.32,160.74,269137.0,160.34,161.13,160.32,160.74,269137.0
2025-05-15 09:50:00,160.73,160.88,160.43,160.73,247246.0,160.73,160.88,160.43,160.73,247246.0
2025-05-15 10:00:00,160.79,161.71,160.64,161.5,94582.0,160.79,161.71,160.64,161.5,94582.0
2025-05-15 10:10:00,161.5,161.74,160.96,161.31,160550.0,161.5,161.74,160.96,161.31,160550.0
2025-05-15 10:20:00,161.3,161.31,160.79,160.81,141336.0,161.3,161.31,160.79,160.81,141336.0
2025-05-15 10:30:00,160.83,160.85,160.3,160.52,186046.0,160.83,160.85,160.3,160.52,186046.0
2025-05-15 10:40:00,160.48,160.92,160.48,160.7,66334.0,160.48,160.92,160.48,160.7,66334.0
2025-05-15 10:50:00,160.7,160.87,160.5,160.76,67625.0,160.7,160.87,160.5,160.76,67625.0
2025-05-15 11:00:00,160.76,161.02,160.71,160.99,122612.0,160.76,161.02,160.71,160.99,122612.0
2025-05-15 11:10:00,160.99,161.04,160.72,160.89,71553.0,160.99,161.04,160.72,160.89,71553.0
2025-05-15 11:20:00,160.91,161.13,160.73,160.98,79880.0,160.91,161.13,160.73,160.98,79880.0
2025-05-15 11:30:00,160.95,160.98,160.74,160.88,73217.0,160.95,160.98,160.74,160.88,73217.0
2025-05-15 11:40:00,160.88,161.1,160.81,160.83,72451.0,160.88,161.1,160.81,160.83,72451.0
2025-05-15 11:50:00,160.81,160.95,160.7,160.9,90176.0,160.81,160.95,160.7,160.9,90176.0
2025-05-15 12:00:00,160.9,161.22,160.74,161.13,153359.0,160.9,161.22,160.74,161.13,153359.0
2025-05-15 12:10:00,161.1,161.12,160.82,160.85,77130.0,161.1,161.12,160.82,160.85,77130.0
2025-05-15 12:20:00,160.88,160.88,160.57,160.72,92765.0,160.88,160.88,160.57,160.72,92765.0
2025-05-15 12:30:00,160.72,160.9,160.62,160.85,64015.0,160.72,160.9,160.62,160.85,64015.0
2025-05-15 12:40:00,160.86,160.93,160.77,160.9,54813.0,160.86,160.93,160.77,160.9,54813.0
2025-05-15 12:50:00,160.9,160.91,160.75,160.87,29713.0,160.9,160.91,160.75,160.87,29713.0
2025-05-15 13:00:00,160.89,160.91,160.6,160.6,76834.0,160.89,160.91,160.6,160.6,76834.0
2025-05-15 13:10:00,160.58,160.75,160.48,160.7,118500.0,160.58,160.75,160.48,160.7,118500.0
2025-05-15 13:20:00,160.73,160.84,160.67,160.78,93874.0,160.73,160.84,160.67,160.78,93874.0
2025-05-15 13:30:00,160.78,160.78,160.5,160.55,60658.0,160.78,160.78,160.5,160.55,60658.0
2025-05-15 13:40:00,160.55,160.65,160.31,160.34,99409.0,160.55,160.65,160.31,160.34,99409.0
2025-05-15 13:50:00,160.31,160.45,160.28,160.32,132493.0,160.31,160.45,160.28,160.32,132493.0
2025-05-15 14:00:00,160.3,160.34,160.07,160.15,105995.0,160.3,160.34,160.07,160.15,105995.0
2025-05-15 14:10:00,160.15,160.26,159.93,159.95,85442.0,160.15,160.26,159.93,159.95,85442.0
2025-05-15 14:20:00,159.93,160.18,159.82,160.15,64941.0,159.93,160.18,159.82,160.15,64941.0
2025-05-15 14:30:00,160.15,160.6,160.15,160.45,54633.0,160.15,160.6,160.15,160.45,54633.0
2025-05-15 14:40:00,160.47,160.57,160.27,160.34,87671.0,160.47,160.57,160.27,160.34,87671.0
2025-05-15 14:50:00,160.34,160.49,160.3,160.42,64239.0,160.34,160.49,160.3,160.42,64239.0
2025-05-15 15:00:00,160.41,160.63,160.36,160.49,92977.0,160.41,160.63,160.36,160.49,92977.0
2025-05-15 15:10:00,160.46,160.71,160.37,160.49,135425.0,160.46,160.71,160.37,160.49,135425.0
2025-05-15 15:20:00,160.49,160.51,159.81,159.93,163884.0,160.49,160.51,159.81,159.93,163884.0
2025-05-15 15:30:00,159.93,160.19,159.87,159.98,110313.0,159.93,160.19,159.87,159.98,110313.0
2025-05-15 15:40:00,159.97,160.05,159.79,159.8,228479.0,159.97,160.05,159.79,159.8,228479.0
2025-05-15 15:50:00,159.83,159.97,158.91,159.28,1074504.0,159.83,159.97,158.91,159.28,1074504.0
2025-05-16 09:30:00,160.0,160.0,158.52,158.89,484374.0,160.0,160.0,158.52,158.89,484374.0
2025-05-16 09:40:00,158.88,159.18,158.59,159.09,155018.0,158.88,159.18,158.59,159.09,155018.0
2025-05-16 09:50:00,159.09,160.1,159.08,160.01,139319.0,159.09,160.1,159.08,160.01,139319.0
2025-05-16 10:00:00,159.96,160.1,159.58,159.7,105670.0,159.96,160.1,159.58,159.7,105670.0
2025-05-16 10:10:00,159.72,159.95,159.09,159.84,122328.0,159.72,159.95,159.09,159.84,122328.0
2025-05-16 10:20:00,159.86,160.16,159.46,159.57,138416.0,159.86,160.16,159.46,159.57,138416.0
2025-05-16 10:30:00,159.5,159.52,159.02,159.25,73607.0,159.5,159.52,159.02,159.25,73607.0
2025-05-16 10:40:00,159.25,159.28,158.96,159.18,112978.0,159.25,159.28,158.96,159.18,112978.0
2025-05-16 10:50:00,159.15,159.61,159.11,159.27,96579.0,159.15,159.61,159.11,159.27,96579.0
2025-05-16 11:00:00,159.25,159.42,158.93,158.93,80041.0,159.25,159.42,158.93,158.93,80041.0
2025-05-16 11:10:00,158.93,159.25,158.92,158.92,71291.0,158.93,159.25,158.92,158.92,71291.0
2025-05-16 11:20:00,158.97,159.12,158.86,159.08,63558.0,158.97,159.12,158.86,159.08,63558.0
2025-05-16 11:30:00,159.09,159.48,159.09,159.35,75269.0,159.09,159.48,159.09,159.35,75269.0
2025-05-16 11:40:00,159.35,159.45,159.3,159.31,55374.0,159.35,159.45,159.3,159.31,55374.0
2025-05-16 11:50:00,159.29,159.34,159.07,159.09,58502.0,159.29,159.34,159.07,159.09,58502.0
2025-05-16 12:00:00,159.1,159.58,159.07,159.54,39144.0,159.1,159.58,159.07,159.54,39144.0
2025-05-16 12:10:00,159.54,159.94,159.51,159.79,57482.0,159.54,159.94,159.51,159.79,57482.0
2025-05-16 12:20:00,159.8,159.84,159.56,159.58,38937.0,159.8,159.84,159.56,159.58,38937.0
2025-05-16 12:30:00,159.65,159.71,159.48,159.63,44137.0,159.65,159.71,159.48,159.63,44137.0
2025-05-16 12:40:00,159.62,159.69,159.48,159.56,32358.0,159.62,159.69,159.48,159.56,32358.0
2025-05-16 12:50:00,159.56,159.94,159.56,159.86,73298.0,159.56,159.94,159.56,159.86,73298.0
2025-05-16 13:00:00,159.85,160.02,159.78,159.88,60345.0,159.85,160.02,159.78,159.88,60345.0
2025-05-16 13:10:00,159.87,160.23,159.8,160.17,58844.0,159.87,160.23,159.8,160.17,58844.0
2025-05-16 13:20:00,160.14,160.24,160.04,160.17,43168.0,160.14,160.24,160.04,160.17,43168.0
2025-05-16 13:30:00,160.18,160.4,160.14,160.17,43166.0,160.18,160.4,160.14,160.17,43166.0
2025-05-16 13:40:00,160.16,160.27,160.03,160.22,57767.0,160.16,160.27,160.03,160.22,57767.0
2025-05-16 13:50:00,160.22,160.36,159.98,160.12,79077.0,160.22,160.36,159.98,160.12,79077.0
2025-05-16 14:00:00,160.12,160.2,159.96,160.1,50338.0,160.12,160.2,159.96,160.1,50338.0
2025-05-16 14:10:00,160.09,160.35,160.07,160.28,41309.0,160.09,160.35,160.07,160.28,41309.0
2025-05-16 14:20:00,160.31,160.59,160.28,160.53,58575.0,160.31,160.59,160.28,160.53,58575.0
2025-05-16 14:30:00,160.53,160.58,160.33,160.58,84381.0,160.53,160.58,160.33,160.58,84381.0
2025-05-16 14:40:00,160.59,160.65,160.39,160.58,79504.0,160.59,160.65,160.39,160.58,79504.0
2025-05-16 14:50:00,160.59,160.84,160.41,160.42,81806.0,160.59,160.84,160.41,160.42,81806.0
2025-05-16 15:00:00,160.44,160.81,160.43,160.72,69972.0,160.44,160.81,160.43,160.72,69972.0
2025-05-16 15:10:00,160.72,160.79,160.61,160.73,75644.0,160.72,160.79,160.61,160.73,75644.0
2025-05-16 15:20:00,160.72,160.76,160.6,160.69,100235.0,160.72,160.76,160.6,160.69,100235.0
2025-05-16 15:30:00,160.68,160.69,160.33,160.46,113880.0,160.68,160.69,160.33,160.46,113880.0
2025-05-16 15:40:00,160.46,160.55,160.2,160.42,143879.0,160.46,160.55,160.2,160.42,143879.0
2025-05-16 15:50:00,160.44,160.57,160.05,160.48,613285.0,160.44,160.57,160.05,160.48,613285.0
2025-05-19 09:30:00,158.3,158.89,157.82,158.83,212891.0,158.3,158.89,157.82,158.83,212891.0
2025-05-19 09:40:00,158.82,160.3,158.82,160.09,210098.0,158.82,160.3,158.82,160.09,210098.0
2025-05-19 09:50:00,160.06,160.66,160.06,160.34,186538.0,160.06,160.66,160.06,160.34,186538.0
2025-05-19 10:00:00,160.39,161.24,160.31,161.12,177257.0,160.39,161.24,160.31,161.12,177257.0
2025-05-19 10:10:00,161.2,161.3,160.84,161.11,172696.0,161.2,161.3,160.84,161.11,172696.0
2025-05-19 10:20:00,161.06,161.06,160.35,160.71,97902.0,161.06,161.06,160.35,160.71,97902.0
2025-05-19 10:30:00,160.67,161.26,160.55,161.09,76889.0,160.67,161.26,160.55,161.09,76889.0
2025-05-19 10:40:00,161.1,161.26,160.86,160.86,47321.0,161.1,161.26,160.86,160.86,47321.0
2025-05-19 10:50:00,160.84,161.19,160.82,160.91,64732.0,160.84,161.19,160.82,160.91,64732.0
2025-05-19 11:00:00,160.87,161.55,160.86,161.36,51568.0,160.87,161.55,160.86,161.36,51568.0
2025-05-19 11:10:00,161.39,161.5,161.3,161.35,28521.0,161.39,161.5,161.3,161.35,28521.0
2025-05-19 11:20:00,161.34,161.39,161.1,161.11,55034.0,161.34,161.39,161.1,161.11,55034.0
2025-05-19 11:30:00,161.11,161.48,161.07,161.31,71016.0,161.11,161.48,161.07,161.31,71016.0
2025-05-19 11:40:00,161.36,161.5,161.2,161.23,40968.0,161.36,161.5,161.2,161.23,40968.0
2025-05-19 11:50:00,161.19,161.43,161.09,161.43,24942.0,161.19,161.43,161.09,161.43,24942.0
2025-05-19 12:00:00,161.44,161.65,161.35,161.53,162528.0,161.44,161.65,161.35,161.53,162528.0
2025-05-19 12:10:00,161.53,161.83,161.49,161.54,129855.0,161.53,161.83,161.49,161.54,129855.0
2025-05-19 12:20:00,161.53,161.97,161.5,161.82,76475.0,161.53,161.97,161.5,161.82,76475.0
2025-05-19 12:30:00,161.84,161.91,161.7,161.7,68665.0,161.84,161.91,161.7,161.7,68665.0
2025-05-19 12:40:00,161.71,161.84,161.56,161.63,104615.0,161.71,161.84,161.56,161.63,104615.0
2025-05-19 12:50:00,161.63,161.84,161.6,161.71,103031.0,161.63,161.84,161.6,161.71,103031.0
2025-05-19 13:00:00,161.68,161.79,161.5,161.7,50076.0,161.68,161.79,161.5,161.7,50076.0
2025-05-19 13:10:00,161.71,161.73,161.48,161.5,55807.0,161.71,161.73,161.48,161.5,55807.0
2025-05-19 13:20:00,161.5,161.81,161.49,161.72,52198.0,161.5,161.81,161.49,161.72,52198.0
2025-05-19 13:30:00,161.69,161.78,161.56,161.64,128742.0,161.69,161.78,161.56,161.64,128742.0
2025-05-19 13:40:00,161.59,161.91,161.56,161.88,30594.0,161.59,161.91,161.56,161.88,30594.0
2025-05-19 13:50:00,161.87,161.92,161.46,161.53,25830.0,161.87,161.92,161.46,161.53,25830.0
2025-05-19 14:00:00,161.51,161.65,161.46,161.49,31323.0,161.51,161.65,161.46,161.49,31323.0
2025-05-19 14:10:00,161.47,161.49,160.96,160.99,76279.0,161.47,161.49,160.96,160.99,76279.0
2025-05-19 14:20:00,160.99,161.06,160.81,160.85,143044.0,160.99,161.06,160.81,160.85,143044.0
2025-05-19 14:30:00,160.86,161.13,160.74,161.1,72962.0,160.86,161.13,160.74,161.1,72962.0
2025-05-19 14:40:00,161.11,161.13,160.91,160.97,78574.0,161.11,161.13,160.91,160.97,78574.0
2025-05-19 14:50:00,161.0,161.06,160.8,160.88,76934.0,161.0,161.06,160.8,160.88,76934.0
2025-05-19 15:00:00,160.87,160.9,160.63,160.77,116969.0,160.87,160.9,160.63,160.77,116969.0
2025-05-19 15:10:00,160.78,160.81,160.44,160.45,159933.0,160.78,160.81,160.44,160.45,159933.0
2025-05-19 15:20:00,160.44,160.48,160.12,160.17,191404.0,160.44,160.48,160.12,160.17,191404.0
2025-05-19 15:30:00,160.19,160.22,159.69,159.77,230228.0,160.19,160.22,159.69,159.77,230228.0
2025-05-19 15:40:00,159.8,159.82,159.36,159.64,214783.0,159.8,159.82,159.36,159.64,214783.0
2025-05-19 15:50:00,159.66,159.72,159.16,159.65,741246.0,159.66,159.72,159.16,159.65,741246.0
2025-05-20 09:30:00,158.63,158.92,158.04,158.28,211631.0,158.63,158.92,158.04,158.28,211631.0
2025-05-20 09:40:00,158.26,158.43,157.55,157.56,149960.0,158.26,158.43,157.55,157.56,149960.0
2025-05-20 09:50:00,157.58,158.31,157.53,158.27,114361.0,157.58,158.31,157.53,158.27,114361.0
2025-05-20 10:00:00,158.27,158.4,157.92,157.95,106305.0,158.27,158.4,157.92,157.95,106305.0
2025-05-20 10:10:00,157.89,158.41,157.83,158.22,128893.0,157.89,158.41,157.83,158.22,128893.0
2025-05-20 10:20:00,158.27,158.7,158.25,158.58,85507.0,158.27,158.7,158.25,158.58,85507.0
2025-05-20 10:30:00,158.57,159.45,158.53,159.36,156800.0,158.57,159.45,158.53,159.36,156800.0
2025-05-20 10:40:00,159.39,159.58,159.3,159.44,95163.0,159.39,159.58,159.3,159.44,95163.0
2025-05-20 10:50:00,159.45,159.68,159.22,159.28,116141.0,159.45,159.68,159.22,159.28,116141.0
2025-05-20 11:00:00,159.27,159.73,159.19,159.57,189822.0,159.27,159.73,159.19,159.57,189822.0
2025-05-20 11:10:00,159.51,159.75,159.4,159.73,60709.0,159.51,159.75,159.4,159.73,60709.0
2025-05-20 11:20:00,159.73,159.9,159.54,159.87,101315.0,159.73,159.9,159.54,159.87,101315.0
2025-05-20 11:30:00,159.88,160.18,159.76,159.96,144826.0,159.88,160.18,159.76,159.96,144826.0
2025-05-20 11:40:00,159.94,159.99,159.69,159.84,70301.0,159.94,159.99,159.69,159.84,70301.0
2025-05-20 11:50:00,159.83,159.9,159.68,159.71,57294.0,159.83,159.9,159.68,159.71,57294.0
2025-05-20 12:00:00,159.72,159.73,159.46,159.51,81748.0,159.72,159.73,159.46,159.51,81748.0
2025-05-20 12:10:00,159.51,159.61,159.47,159.56,71902.0,159.51,159.61,159.47,159.56,71902.0
2025-05-20 12:20:00,159.55,159.59,159.3,159.46,108809.0,159.55,159.59,159.3,159.46,108809.0
2025-05-20 12:30:00,159.5,159.83,159.5,159.74,54999.0,159.5,159.83,159.5,159.74,54999.0
2025-05-20 12:40:00,159.75,159.91,159.7,159.71,40655.0,159.75,159.91,159.7,159.71,40655.0
2025-05-20 12:50:00,159.72,159.99,159.69,159.91,37545.0,159.72,159.99,159.69,159.91,37545.0
2025-05-20 13:00:00,159.89,160.32,159.88,160.28,174650.0,159.89,160.32,159.88,160.28,174650.0
2025-05-20 13:10:00,160.29,160.34,160.13,160.15,111830.0,160.29,160.34,160.13,160.15,111830.0
2025-05-20 13:20:00,160.15,160.36,160.0,160.22,77939.0,160.15,160.36,160.0,160.22,77939.0
2025-05-20 13:30:00,160.25,160.3,160.0,160.1,114307.0,160.25,160.3,160.0,160.1,114307.0
2025-05-20 13:40:00,160.09,160.13,159.95,160.0,148728.0,160.09,160.13,159.95,160.0,148728.0
2025-05-20 13:50:00,159.97,160.04,159.82,159.98,95600.0,159.97,160.04,159.82,159.98,95600.0
2025-05-20 14:00:00,159.95,160.11,159.92,159.99,74050.0,159.95,160.11,159.92,159.99,74050.0
2025-05-20 14:10:00,159.99,160.08,159.6,159.7,65943.0,159.99,160.08,159.6,159.7,65943.0
2025-05-20 14:20:00,159.71,159.72,159.1,159.18,70941.0,159.71,159.72,159.1,159.18,70941.0
2025-05-20 14:30:00,159.19,159.55,159.17,159.5,157500.0,159.19,159.55,159.17,159.5,157500.0
2025-05-20 14:40:00,159.48,159.55,159.36,159.43,70671.0,159.48,159.55,159.36,159.43,70671.0
2025-05-20 14:50:00,159.43,159.6,159.42,159.57,65863.0,159.43,159.6,159.42,159.57,65863.0
2025-05-20 15:00:00,159.57,159.57,159.22,159.52,127722.0,159.57,159.57,159.22,159.52,127722.0
2025-05-20 15:10:00,159.53,159.72,159.47,159.68,120293.0,159.53,159.72,159.47,159.68,120293.0
2025-05-20 15:20:00,159.68,159.87,159.65,159.78,93543.0,159.68,159.87,159.65,159.78,93543.0
2025-05-20 15:30:00,159.78,160.11,159.77,160.04,119590.0,159.78,160.11,159.77,160.04,119590.0
2025-05-20 15:40:00,160.05,160.09,159.86,159.91,117906.0,160.05,160.09,159.86,159.91,117906.0
2025-05-20 15:50:00,159.88,160.35,159.85,160.33,543766.0,159.88,160.35,159.85,160.33,543766.0
2025-05-21 09:30:00,158.35,159.14,158.35,158.86,121794.0,158.35,159.14,158.35,158.86,121794.0
2025-05-21 09:40:00,158.91,159.48,158.69,159.37,55682.0,158.91,159.48,158.69,159.37,55682.0
2025-05-21 09:50:00,159.41,159.41,159.03,159.16,140727.0,159.41,159.41,159.03,159.16,140727.0
2025-05-21 10:00:00,159.17,159.5,159.13,159.39,155692.0,159.17,159.5,159.13,159.39,155692.0
2025-05-21 10:10:00,159.38,159.53,159.16,159.44,116401.0,159.38,159.53,159.16,159.44,116401.0
2025-05-21 10:20:00,159.47,159.59,159.26,159.3,56472.0,159.47,159.59,159.26,159.3,56472.0
2025-05-21 10:30:00,159.34,159.37,159.07,159.28,59359.0,159.34,159.37,159.07,159.28,59359.0
2025-05-21 10:40:00,159.3,159.42,159.14,159.3,142394.0,159.3,159.42,159.14,159.3,142394.0
2025-05-21 10:50:00,159.28,159.72,159.24,159.69,58832.0,159.28,159.72,159.24,159.69,58832.0
2025-05-21 11:00:00,159.71,160.1,159.52,160.04,44219.0,159.71,160.1,159.52,160.04,44219.0
2025-05-21 11:10:00,160.05,160.41,159.92,160.35,50446.0,160.05,160.41,159.92,160.35,50446.0
2025-05-21 11:20:00,160.35,160.71,160.21,160.5,85908.0,160.35,160.71,160.21,160.5,85908.0
2025-05-21 11:30:00,160.52,160.6,160.03,160.14,100208.0,160.52,160.6,160.03,160.14,100208.0
2025-05-21 11:40:00,160.15,160.27,159.97,160.02,58771.0,160.15,160.27,159.97,160.02,58771.0
2025-05-21 11:50:00,160.0,160.46,159.94,160.38,53174.0,160.0,160.46,159.94,160.38,53174.0
2025-05-21 12:00:00,160.36,160.57,160.35,160.52,29362.0,160.36,160.57,160.35,160.52,29362.0
2025-05-21 12:10:00,160.54,160.55,160.33,160.45,33781.0,160.54,160.55,160.33,160.45,33781.0
2025-05-21 12:20:00,160.43,160.46,160.2,160.38,29198.0,160.43,160.46,160.2,160.38,29198.0
2025-05-21 12:30:00,160.38,160.65,160.36,160.55,51800.0,160.38,160.65,160.36,160.55,51800.0
2025-05-21 12:40:00,160.56,160.9,160.49,160.87,31282.0,160.56,160.9,160.49,160.87,31282.0
2025-05-21 12:50:00,160.86,160.89,160.43,160.43,65318.0,160.86,160.89,160.43,160.43,65318.0
2025-05-21 13:00:00,160.47,160.5,160.05,160.13,65889.0,160.47,160.5,160.05,160.13,65889.0
2025-05-21 13:10:00,160.12,160.12,159.07,159.27,43428.0,160.12,160.12,159.07,159.27,43428.0
2025-05-21 13:20:00,159.22,159.22,157.95,158.02,85631.0,159.22,159.22,157.95,158.02,85631.0
2025-05-21 13:30:00,157.96,158.87,157.74,158.82,91860.0,157.96,158.87,157.74,158.82,91860.0
2025-05-21 13:40:00,158.79,158.9,158.24,158.63,67300.0,158.79,158.9,158.24,158.63,67300.0
2025-05-21 13:50:00,158.64,158.84,158.13,158.34,49246.0,158.64,158.84,158.13,158.34,49246.0
2025-05-21 14:00:00,158.39,158.45,157.91,158.25,83814.0,158.39,158.45,157.91,158.25,83814.0
2025-05-21 14:10:00,158.25,158.35,157.78,158.03,91830.0,158.25,158.35,157.78,158.03,91830.0
2025-05-21 14:20:00,157.98,158.0,157.68,157.92,75352.0,157.98,158.0,157.68,157.92,75352.0
2025-05-21 14:30:00,157.94,158.1,157.84,157.94,95397.0,157.94,158.1,157.84,157.94,95397.0
2025-05-21 14:40:00,157.94,158.02,157.58,157.66,96776.0,157.94,158.02,157.58,157.66,96776.0
2025-05-21 14:50:00,157.66,157.81,157.45,157.5,75497.0,157.66,157.81,157.45,157.5,75497.0
2025-05-21 15:00:00,157.55,157.72,156.83,156.89,74071.0,157.55,157.72,156.83,156.89,74071.0
2025-05-21 15:10:00,156.92,157.17,156.72,156.89,90677.0,156.92,157.17,156.72,156.89,90677.0
2025-05-21 15:20:00,156.89,156.96,156.45,156.72,75296.0,156.89,156.96,156.45,156.72,75296.0
2025-05-21 15:30:00,156.72,157.34,156.69,157.34,101028.0,156.72,157.34,156.69,157.34,101028.0
2025-05-21 15:40:00,157.35,157.5,157.19,157.24,96099.0,157.35,157.5,157.19,157.24,96099.0
2025-05-21 15:50:00,157.27,157.55,157.09,157.14,353685.0,157.27,157.55,157.09,157.14,353685.0
2025-05-22 09:30:00,156.97,157.8,156.82,157.15,182216.0,156.97,157.8,156.82,157.15,182216.0
2025-05-22 09:40:00,157.2,157.57,157.08,157.39,149598.0,157.2,157.57,157.08,157.39,149598.0
2025-05-22 09:50:00,157.35,158.09,157.28,158.01,138509.0,157.35,158.09,157.28,158.01,138509.0
2025-05-22 10:00:00,158.02,158.87,157.94,158.69,204938.0,158.02,158.87,157.94,158.69,204938.0
2025-05-22 10:10:00,158.69,158.75,158.22,158.62,117657.0,158.69,158.75,158.22,158.62,117657.0
2025-05-22 10:20:00,158.6,158.73,158.27,158.57,97901.0,158.6,158.73,158.27,158.57,97901.0
2025-05-22 10:30:00,158.58,158.72,158.34,158.44,76699.0,158.58,158.72,158.34,158.44,76699.0
2025-05-22 10:40:00,158.44,158.85,158.39,158.61,173853.0,158.44,158.85,158.39,158.61,173853.0
2025-05-22 10:50:00,158.69,158.7,158.05,158.66,100106.0,158.69,158.7,158.05,158.66,100106.0
2025-05-22 11:00:00,158.69,158.92,158.59,158.72,104120.0,158.69,158.92,158.59,158.72,104120.0
2025-05-22 11:10:00,158.68,158.85,158.5,158.69,49285.0,158.68,158.85,158.5,158.69,49285.0
2025-05-22 11:20:00,158.79,159.19,158.73,158.77,132138.0,158.79,159.19,158.73,158.77,132138.0
2025-05-22 11:30:00,158.76,159.02,158.67,158.91,58171.0,158.76,159.02,158.67,158.91,58171.0
2025-05-22 11:40:00,158.86,158.99,158.74,158.84,42289.0,158.86,158.99,158.74,158.84,42289.0
2025-05-22 11:50:00,158.83,159.1,158.73,159.0,87065.0,158.83,159.1,158.73,159.0,87065.0
2025-05-22 12:00:00,159.08,159.16,158.84,158.91,56434.0,159.08,159.16,158.84,158.91,56434.0
2025-05-22 12:10:00,158.9,159.1,158.89,158.93,73810.0,158.9,159.1,158.89,158.93,73810.0
2025-05-22 12:20:00,158.93,158.99,158.64,158.66,51536.0,158.93,158.99,158.64,158.66,51536.0
2025-05-22 12:30:00,158.69,158.72,158.42,158.53,47487.0,158.69,158.72,158.42,158.53,47487.0
2025-05-22 12:40:00,158.51,158.64,158.27,158.44,75985.0,158.51,158.64,158.27,158.44,75985.0
2025-05-22 12:50:00,158.48,158.5,158.27,158.33,68740.0,158.48,158.5,158.27,158.33,68740.0
2025-05-22 13:00:00,158.32,158.53,158.32,158.38,56029.0,158.32,158.53,158.32,158.38,56029.0
2025-05-22 13:10:00,158.38,158.69,158.26,158.66,143858.0,158.38,158.69,158.26,158.66,143858.0
2025-05-22 13:20:00,158.66,158.95,158.65,158.76,48126.0,158.66,158.95,158.65,158.76,48126.0
2025-05-22 13:30:00,158.78,158.84,158.63,158.79,57273.0,158.78,158.84,158.63,158.79,57273.0
2025-05-22 13:40:00,158.81,158.96,158.7,158.83,58898.0,158.81,158.96,158.7,158.83,58898.0
2025-05-22 13:50:00,158.83,159.08,158.7,158.89,69660.0,158.83,159.08,158.7,158.89,69660.0
2025-05-22 14:00:00,158.87,159.05,158.82,158.95,63851.0,158.87,159.05,158.82,158.95,63851.0
2025-05-22 14:10:00,158.96,159.03,158.8,158.96,84768.0,158.96,159.03,158.8,158.96,84768.0
2025-05-22 14:20:00,158.99,159.07,158.76,158.86,129595.0,158.99,159.07,158.76,158.86,129595.0
2025-05-22 14:30:00,158.84,159.04,158.7,158.75,76972.0,158.84,159.04,158.7,158.75,76972.0
2025-05-22 14:40:00,158.76,158.8,158.6,158.65,64869.0,158.76,158.8,158.6,158.65,64869.0
2025-05-22 14:50:00,158.59,158.89,158.59,158.78,69844.0,158.59,158.89,158.59,158.78,69844.0
2025-05-22 15:00:00,158.77,159.03,158.74,158.82,80134.0,158.77,159.03,158.74,158.82,80134.0
2025-05-22 15:10:00,158.84,158.97,158.76,158.83,87244.0,158.84,158.97,158.76,158.83,87244.0
2025-05-22 15:20:00,158.86,158.94,158.59,158.81,117750.0,158.86,158.94,158.59,158.81,117750.0
2025-05-22 15:30:00,158.81,158.9,158.33,158.42,117604.0,158.81,158.9,158.33,158.42,117604.0
2025-05-22 15:40:00,158.41,158.47,158.02,158.29,143692.0,158.41,158.47,158.02,158.29,143692.0
2025-05-22 15:50:00,158.33,158.49,157.17,157.4,642206.0,158.33,158.49,157.17,157.4,642206.0
2025-05-23 09:30:00,154.99,155.93,154.25,155.7,207870.0,154.99,155.93,154.25,155.7,207870.0
2025-05-23 09:40:00,155.69,155.8,155.36,155.69,101725.0,155.69,155.8,155.36,155.69,101725.0
2025-05-23 09:50:00,155.64,155.87,155.43,155.7,58591.0,155.64,155.87,155.43,155.7,58591.0
2025-05-23 10:00:00,155.65,155.9,155.34,155.69,74665.0,155.65,155.9,155.34,155.69,74665.0
2025-05-23 10:10:00,155.71,155.98,155.42,155.49,109726.0,155.71,155.98,155.42,155.49,109726.0
2025-05-23 10:20:00,155.55,156.16,155.4,155.86,56218.0,155.55,156.16,155.4,155.86,56218.0
2025-05-23 10:30:00,155.86,156.17,155.74,156.08,74909.0,155.86,156.17,155.74,156.08,74909.0
2025-05-23 10:40:00,155.98,156.14,155.86,155.87,109345.0,155.98,156.14,155.86,155.87,109345.0
2025-05-23 10:50:00,155.89,155.9,155.01,155.19,101275.0,155.89,155.9,155.01,155.19,101275.0
2025-05-23 11:00:00,155.21,155.49,155.02,155.2,131366.0,155.21,155.49,155.02,155.2,131366.0
2025-05-23 11:10:00,155.2,155.32,154.79,155.16,98489.0,155.2,155.32,154.79,155.16,98489.0
2025-05-23 11:20:00,155.17,155.61,155.11,155.6,79561.0,155.17,155.61,155.11,155.6,79561.0
2025-05-23 11:30:00,155.59,155.93,155.53,155.66,60807.0,155.59,155.93,155.53,155.66,60807.0
2025-05-23 11:40:00,155.67,155.73,155.53,155.62,56577.0,155.67,155.73,155.53,155.62,56577.0
2025-05-23 11:50:00,155.62,155.65,155.15,155.19,65918.0,155.62,155.65,155.15,155.19,65918.0
2025-05-23 12:00:00,155.19,155.63,155.19,155.43,65726.0,155.19,155.63,155.19,155.43,65726.0
2025-05-23 12:10:00,155.47,155.64,155.4,155.47,38551.0,155.47,155.64,155.4,155.47,38551.0
2025-05-23 12:20:00,155.49,155.82,155.44,155.68,32472.0,155.49,155.82,155.44,155.68,32472.0
2025-05-23 12:30:00,155.65,155.95,155.42,155.91,48764.0,155.65,155.95,155.42,155.91,48764.0
2025-05-23 12:40:00,155.91,155.96,155.78,155.92,57287.0,155.91,155.96,155.78,155.92,57287.0
2025-05-23 12:50:00,155.95,156.02,155.78,155.87,36213.0,155.95,156.02,155.78,155.87,36213.0
2025-05-23 13:00:00,155.85,156.26,155.83,156.25,39898.0,155.85,156.26,155.83,156.25,39898.0
2025-05-23 13:10:00,156.22,156.55,156.13,156.55,59872.0,156.22,156.55,156.13,156.55,59872.0
2025-05-23 13:20:00,156.53,156.76,156.44,156.74,45510.0,156.53,156.76,156.44,156.74,45510.0
2025-05-23 13:30:00,156.74,156.74,156.51,156.62,62839.0,156.74,156.74,156.51,156.62,62839.0
2025-05-23 13:40:00,156.6,156.63,156.41,156.61,39540.0,156.6,156.63,156.41,156.61,39540.0
2025-05-23 13:50:00,156.62,156.72,156.38,156.45,36585.0,156.62,156.72,156.38,156.45,36585.0
2025-05-23 14:00:00,156.45,157.38,156.42,157.24,198847.0,156.45,157.38,156.42,157.24,198847.0
2025-05-23 14:10:00,157.24,157.31,156.76,156.8,68385.0,157.24,157.31,156.76,156.8,68385.0
2025-05-23 14:20:00,156.78,156.8,156.36,156.49,71195.0,156.78,156.8,156.36,156.49,71195.0
2025-05-23 14:30:00,156.49,156.9,156.49,156.8,44863.0,156.49,156.9,156.49,156.8,44863.0
2025-05-23 14:40:00,156.8,156.87,156.48,156.72,62182.0,156.8,156.87,156.48,156.72,62182.0
2025-05-23 14:50:00,156.72,157.05,156.71,156.94,52787.0,156.72,157.05,156.71,156.94,52787.0
2025-05-23 15:00:00,156.92,156.92,156.57,156.9,59189.0,156.92,156.92,156.57,156.9,59189.0
2025-05-23 15:10:00,156.9,157.05,156.76,156.78,73085.0,156.9,157.05,156.76,156.78,73085.0
2025-05-23 15:20:00,156.78,156.89,156.51,156.69,77303.0,156.78,156.89,156.51,156.69,77303.0
2025-05-23 15:30:00,156.69,156.84,156.47,156.84,133035.0,156.69,156.84,156.47,156.84,133035.0
2025-05-23 15:40:00,156.84,156.96,156.45,156.56,120797.0,156.84,156.96,156.45,156.56,120797.0
2025-05-23 15:50:00,156.52,156.73,155.92,156.09,522867.0,156.52,156.73,155.92,156.09,522867.0
2025-05-27 09:30:00,159.32,159.85,158.92,159.8,220921.0,159.32,159.85,158.92,159.8,220921.0
2025-05-27 09:40:00,159.79,160.46,159.66,160.39,218771.0,159.79,160.46,159.66,160.39,218771.0
2025-05-27 09:50:00,160.39,160.67,160.08,160.58,140344.0,160.39,160.67,160.08,160.58,140344.0
2025-05-27 10:00:00,160.53,161.24,160.52,161.09,222149.0,160.53,161.24,160.52,161.09,222149.0
2025-05-27 10:10:00,161.08,161.52,160.93,161.5,151382.0,161.08,161.52,160.93,161.5,151382.0
2025-05-27 10:20:00,161.51,162.23,161.44,162.0,223495.0,161.51,162.23,161.44,162.0,223495.0
2025-05-27 10:30:00,162.02,162.28,161.51,161.51,179600.0,162.02,162.28,161.51,161.51,179600.0
2025-05-27 10:40:00,161.54,161.64,161.17,161.22,155369.0,161.54,161.64,161.17,161.22,155369.0
2025-05-27 10:50:00,161.25,161.58,161.06,161.31,138879.0,161.25,161.58,161.06,161.31,138879.0
2025-05-27 11:00:00,161.31,161.85,161.26,161.47,129580.0,161.31,161.85,161.26,161.47,129580.0
2025-05-27 11:10:00,161.49,162.04,161.44,162.0,147411.0,161.49,162.04,161.44,162.0,147411.0
2025-05-27 11:20:00,162.0,162.01,161.65,161.71,89078.0,162.0,162.01,161.65,161.71,89078.0
2025-05-27 11:30:00,161.71,161.91,161.65,161.83,66943.0,161.71,161.91,161.65,161.83,66943.0
2025-05-27 11:40:00,161.83,161.93,161.7,161.85,54615.0,161.83,161.93,161.7,161.85,54615.0
2025-05-27 11:50:00,161.82,162.08,161.73,161.97,59978.0,161.82,162.08,161.73,161.97,59978.0
2025-05-27 12:00:00,161.96,162.14,161.86,161.86,60149.0,161.96,162.14,161.86,161.86,60149.0
2025-05-27 12:10:00,161.87,161.96,161.69,161.88,91228.0,161.87,161.96,161.69,161.88,91228.0
2025-05-27 12:20:00,161.88,162.19,161.87,161.93,80994.0,161.88,162.19,161.87,161.93,80994.0
2025-05-27 12:30:00,161.95,162.25,161.73,162.2,60749.0,161.95,162.25,161.73,162.2,60749.0
2025-05-27 12:40:00,162.22,162.4,161.96,162.08,64887.0,162.22,162.4,161.96,162.08,64887.0
2025-05-27 12:50:00,162.06,162.12,161.86,162.01,64172.0,162.06,162.12,161.86,162.01,64172.0
2025-05-27 13:00:00,162.02,162.18,161.94,161.95,80020.0,162.02,162.18,161.94,161.95,80020.0
2025-05-27 13:10:00,161.98,161.98,161.8,161.83,51344.0,161.98,161.98,161.8,161.83,51344.0
2025-05-27 13:20:00,161.88,161.94,161.73,161.74,26276.0,161.88,161.94,161.73,161.74,26276.0
2025-05-27 13:30:00,161.72,161.94,161.63,161.88,63580.0,161.72,161.94,161.63,161.88,63580.0
2025-05-27 13:40:00,161.88,162.01,161.85,161.99,78503.0,161.88,162.01,161.85,161.99,78503.0
2025-05-27 13:50:00,162.0,162.18,161.91,162.15,43750.0,162.0,162.18,161.91,162.15,43750.0
2025-05-27 14:00:00,162.17,162.27,162.02,162.02,34048.0,162.17,162.27,162.02,162.02,34048.0
2025-05-27 14:10:00,162.02,162.05,161.9,161.98,25304.0,162.02,162.05,161.9,161.98,25304.0
2025-05-27 14:20:00,161.94,162.14,161.93,161.98,47095.0,161.94,162.14,161.93,161.98,47095.0
2025-05-27 14:30:00,161.99,162.05,161.94,162.02,39454.0,161.99,162.05,161.94,162.02,39454.0
2025-05-27 14:40:00,162.05,162.05,161.91,161.93,37024.0,162.05,162.05,161.91,161.93,37024.0
2025-05-27 14:50:00,161.93,161.97,161.78,161.79,48039.0,161.93,161.97,161.78,161.79,48039.0
2025-05-27 15:00:00,161.8,162.12,161.76,162.06,57573.0,161.8,162.12,161.76,162.06,57573.0
2025-05-27 15:10:00,162.06,162.06,161.81,162.03,66955.0,162.06,162.06,161.81,162.03,66955.0
2025-05-27 15:20:00,162.04,162.05,161.86,161.89,59259.0,162.04,162.05,161.86,161.89,59259.0
2025-05-27 15:30:00,161.89,161.92,161.68,161.8,86086.0,161.89,161.92,161.68,161.8,86086.0
2025-05-27 15:40:00,161.8,162.04,161.7,161.7,110084.0,161.8,162.04,161.7,161.7,110084.0
2025-05-27 15:50:00,161.73,161.96,161.5,161.95,401193.0,161.73,161.96,161.5,161.95,401193.0
2025-05-28 09:30:00,161.87,163.14,161.66,163.09,179156.0,161.87,163.14,161.66,163.09,179156.0
2025-05-28 09:40:00,163.09,163.13,161.81,161.83,121701.0,163.09,163.13,161.81,161.83,121701.0
2025-05-28 09:50:00,161.8,162.04,161.57,161.66,76153.0,161.8,162.04,161.57,161.66,76153.0
2025-05-28 10:00:00,161.66,161.93,161.66,161.88,50054.0,161.66,161.93,161.66,161.88,50054.0
2025-05-28 10:10:00,161.88,161.95,161.54,161.63,57294.0,161.88,161.95,161.54,161.63,57294.0
2025-05-28 10:20:00,161.66,161.7,161.33,161.49,46417.0,161.66,161.7,161.33,161.49,46417.0
2025-05-28 10:30:00,161.45,161.61,161.33,161.45,31380.0,161.45,161.61,161.33,161.45,31380.0
2025-05-28 10:40:00,161.43,161.61,161.36,161.55,76173.0,161.43,161.61,161.36,161.55,76173.0
2025-05-28 10:50:00,161.58,161.61,161.28,161.36,248093.0,161.58,161.61,161.28,161.36,248093.0
2025-05-28 11:00:00,161.36,161.64,161.29,161.57,63824.0,161.36,161.64,161.29,161.57,63824.0
2025-05-28 11:10:00,161.59,161.67,161.44,161.59,49427.0,161.59,161.67,161.44,161.59,49427.0
2025-05-28 11:20:00,161.63,161.83,161.55,161.58,43851.0,161.63,161.83,161.55,161.58,43851.0
2025-05-28 11:30:00,161.55,161.71,161.49,161.6,79392.0,161.55,161.71,161.49,161.6,79392.0
2025-05-28 11:40:00,161.62,161.8,161.55,161.8,44616.0,161.62,161.8,161.55,161.8,44616.0
2025-05-28 11:50:00,161.78,161.84,161.55,161.6,54126.0,161.78,161.84,161.55,161.6,54126.0
2025-05-28 12:00:00,161.6,161.88,161.6,161.86,35891.0,161.6,161.88,161.6,161.86,35891.0
2025-05-28 12:10:00,161.86,161.9,161.76,161.86,23576.0,161.86,161.9,161.76,161.86,23576.0
2025-05-28 12:20:00,161.86,161.95,161.76,161.91,47477.0,161.86,161.95,161.76,161.91,47477.0
2025-05-28 12:30:00,161.9,161.95,161.8,161.83,33407.0,161.9,161.95,161.8,161.83,33407.0
2025-05-28 12:40:00,161.83,161.89,161.69,161.8,35838.0,161.83,161.89,161.69,161.8,35838.0
2025-05-28 12:50:00,161.81,161.87,161.68,161.77,41264.0,161.81,161.87,161.68,161.77,41264.0
2025-05-28 13:00:00,161.77,161.99,161.74,161.94,45732.0,161.77,161.99,161.74,161.94,45732.0
2025-05-28 13:10:00,161.91,162.14,161.89,161.99,72947.0,161.91,162.14,161.89,161.99,72947.0
2025-05-28 13:20:00,161.97,162.18,161.97,162.17,54775.0,161.97,162.18,161.97,162.17,54775.0
2025-05-28 13:30:00,162.18,162.21,162.05,162.11,47847.0,162.18,162.21,162.05,162.11,47847.0
2025-05-28 13:40:00,162.13,162.18,161.96,162.11,82563.0,162.13,162.18,161.96,162.11,82563.0
2025-05-28 13:50:00,162.11,162.36,162.0,162.33,55225.0,162.11,162.36,162.0,162.33,55225.0
2025-05-28 14:00:00,162.32,162.65,162.32,162.64,80860.0,162.32,162.65,162.32,162.64,80860.0
2025-05-28 14:10:00,162.63,162.87,162.63,162.78,154317.0,162.63,162.87,162.63,162.78,154317.0
2025-05-28 14:20:00,162.77,163.32,162.76,163.32,119142.0,162.77,163.32,162.76,163.32,119142.0
2025-05-28 14:30:00,163.34,163.41,163.12,163.32,208226.0,163.34,163.41,163.12,163.32,208226.0
2025-05-28 14:40:00,163.3,163.6,163.26,163.26,203453.0,163.3,163.6,163.26,163.26,203453.0
2025-05-28 14:50:00,163.25,163.54,162.52,163.51,193346.0,163.25,163.54,162.52,163.51,193346.0
2025-05-28 15:00:00,163.48,164.17,163.44,164.15,117371.0,163.48,164.17,163.44,164.15,117371.0
2025-05-28 15:10:00,164.15,164.32,163.61,163.7,290207.0,164.15,164.32,163.61,163.7,290207.0
2025-05-28 15:20:00,163.7,163.75,163.38,163.5,87123.0,163.7,163.75,163.38,163.5,87123.0
2025-05-28 15:30:00,163.49,163.66,163.29,163.32,115311.0,163.49,163.66,163.29,163.32,115311.0
2025-05-28 15:40:00,163.28,163.9,163.16,163.84,212251.0,163.28,163.9,163.16,163.84,212251.0
2025-05-28 15:50:00,163.82,164.03,163.48,163.84,687823.0,163.82,164.03,163.48,163.84,687823.0
2025-05-29 09:30:00,165.0,165.32,163.84,164.02,451583.0,165.0,165.32,163.84,164.02,451583.0
2025-05-29 09:40:00,164.02,164.93,163.96,164.51,226756.0,164.02,164.93,163.96,164.51,226756.0
2025-05-29 09:50:00,164.53,165.2,164.39,164.8,168632.0,164.53,165.2,164.39,164.8,168632.0
2025-05-29 10:00:00,164.75,164.83,162.98,163.06,155659.0,164.75,164.83,162.98,163.06,155659.0
2025-05-29 10:10:00,163.07,163.23,162.63,162.8,177161.0,163.07,163.23,162.63,162.8,177161.0
2025-05-29 10:20:00,162.85,163.1,162.58,163.05,160190.0,162.85,163.1,162.58,163.05,160190.0
2025-05-29 10:30:00,163.03,163.24,162.69,162.78,144295.0,163.03,163.24,162.69,162.78,144295.0
2025-05-29 10:40:00,162.83,163.04,162.55,162.99,64854.0,162.83,163.04,162.55,162.99,64854.0
2025-05-29 10:50:00,163.0,163.33,162.99,163.29,49433.0,163.0,163.33,162.99,163.29,49433.0
2025-05-29 11:00:00,163.29,163.39,162.81,162.9,49674.0,163.29,163.39,162.81,162.9,49674.0
2025-05-29 11:10:00,162.94,163.12,162.69,162.77,39707.0,162.94,163.12,162.69,162.77,39707.0
2025-05-29 11:20:00,162.74,163.13,162.73,163.07,60156.0,162.74,163.13,162.73,163.07,60156.0
2025-05-29 11:30:00,163.05,163.05,162.23,162.33,61913.0,163.05,163.05,162.23,162.33,61913.0
2025-05-29 11:40:00,162.36,162.82,162.28,162.54,43110.0,162.36,162.82,162.28,162.54,43110.0
2025-05-29 11:50:00,162.56,162.89,161.63,161.76,50058.0,162.56,162.89,161.63,161.76,50058.0
2025-05-29 12:00:00,161.83,162.05,161.49,161.99,74739.0,161.83,162.05,161.49,161.99,74739.0
2025-05-29 12:10:00,161.97,162.44,161.89,162.36,30072.0,161.97,162.44,161.89,162.36,30072.0
2025-05-29 12:20:00,162.37,162.52,162.25,162.41,40697.0,162.37,162.52,162.25,162.41,40697.0
2025-05-29 12:30:00,162.4,162.63,162.35,162.55,38855.0,162.4,162.63,162.35,162.55,38855.0
2025-05-29 12:40:00,162.6,162.73,162.4,162.43,46716.0,162.6,162.73,162.4,162.43,46716.0
2025-05-29 12:50:00,162.4,162.77,162.29,162.64,35081.0,162.4,162.77,162.29,162.64,35081.0
2025-05-29 13:00:00,162.61,162.83,162.44,162.5,49202.0,162.61,162.83,162.44,162.5,49202.0
2025-05-29 13:10:00,162.5,162.66,162.21,162.26,58679.0,162.5,162.66,162.21,162.26,58679.0
2025-05-29 13:20:00,162.31,162.41,162.19,162.31,50858.0,162.31,162.41,162.19,162.31,50858.0
2025-05-29 13:30:00,162.28,162.52,162.18,162.28,62112.0,162.28,162.52,162.18,162.28,62112.0
2025-05-29 13:40:00,162.25,162.42,161.86,161.91,48157.0,162.25,162.42,161.86,161.91,48157.0
2025-05-29 13:50:00,161.92,162.02,161.68,161.69,38413.0,161.92,162.02,161.68,161.69,38413.0
2025-05-29 14:00:00,161.74,162.03,161.69,161.95,42581.0,161.74,162.03,161.69,161.95,42581.0
2025-05-29 14:10:00,161.89,162.06,161.68,161.72,90155.0,161.89,162.06,161.68,161.72,90155.0
2025-05-29 14:20:00,161.72,161.95,161.62,161.88,66438.0,161.72,161.95,161.62,161.88,66438.0
2025-05-29 14:30:00,161.89,162.22,161.88,162.2,48826.0,161.89,162.22,161.88,162.2,48826.0
2025-05-29 14:40:00,162.2,162.35,162.11,162.27,61775.0,162.2,162.35,162.11,162.27,61775.0
2025-05-29 14:50:00,162.32,162.57,162.19,162.28,63444.0,162.32,162.57,162.19,162.28,63444.0
2025-05-29 15:00:00,162.28,162.56,162.11,162.23,66800.0,162.28,162.56,162.11,162.23,66800.0
2025-05-29 15:10:00,162.25,162.45,162.05,162.36,69341.0,162.25,162.45,162.05,162.36,69341.0
2025-05-29 15:20:00,162.34,162.63,162.25,162.29,101546.0,162.34,162.63,162.25,162.29,101546.0
2025-05-29 15:30:00,162.3,162.42,162.23,162.31,82215.0,162.3,162.42,162.23,162.31,82215.0
2025-05-29 15:40:00,162.31,162.87,162.3,162.77,112182.0,162.31,162.87,162.3,162.77,112182.0
2025-05-29 15:50:00,162.79,162.98,162.47,162.92,321168.0,162.79,162.98,162.47,162.92,321168.0
2025-05-30 09:30:00,163.43,163.43,161.76,161.99,157805.0,163.43,163.43,161.76,161.99,157805.0
2025-05-30 09:40:00,161.89,162.25,161.58,162.03,64454.0,161.89,162.25,161.58,162.03,64454.0
2025-05-30 09:50:00,162.05,162.12,161.55,162.0,134806.0,162.05,162.12,161.55,162.0,134806.0
2025-05-30 10:00:00,162.01,162.96,162.01,162.85,66782.0,162.01,162.96,162.01,162.85,66782.0
2025-05-30 10:10:00,162.83,163.35,162.78,163.18,69836.0,162.83,163.35,162.78,163.18,69836.0
2025-05-30 10:20:00,163.18,163.56,163.14,163.48,76572.0,163.18,163.56,163.14,163.48,76572.0
2025-05-30 10:30:00,163.5,163.8,163.37,163.78,102039.0,163.5,163.8,163.37,163.78,102039.0
2025-05-30 10:40:00,163.77,163.8,163.29,163.42,98779.0,163.77,163.8,163.29,163.42,98779.0
2025-05-30 10:50:00,163.44,163.44,163.11,163.41,159106.0,163.44,163.44,163.11,163.41,159106.0
2025-05-30 11:00:00,163.44,163.62,163.27,163.54,117339.0,163.44,163.62,163.27,163.54,117339.0
2025-05-30 11:10:00,163.53,163.62,163.39,163.42,101742.0,163.53,163.62,163.39,163.42,101742.0
2025-05-30 11:20:00,163.42,163.75,163.28,163.64,59241.0,163.42,163.75,163.28,163.64,59241.0
2025-05-30 11:30:00,163.58,163.75,163.12,163.23,102055.0,163.58,163.75,163.12,163.23,102055.0
2025-05-30 11:40:00,163.23,163.3,162.8,163.25,68404.0,163.23,163.3,162.8,163.25,68404.0
2025-05-30 11:50:00,163.25,163.58,163.18,163.49,49100.0,163.25,163.58,163.18,163.49,49100.0
2025-05-30 12:00:00,163.49,163.53,163.29,163.48,49407.0,163.49,163.53,163.29,163.48,49407.0
2025-05-30 12:10:00,163.45,163.57,163.18,163.28,45091.0,163.45,163.57,163.18,163.28,45091.0
2025-05-30 12:20:00,163.28,163.32,162.28,162.35,50873.0,163.28,163.32,162.28,162.35,50873.0
2025-05-30 12:30:00,162.41,162.63,161.85,162.62,99252.0,162.41,162.63,161.85,162.62,99252.0
2025-05-30 12:40:00,162.63,162.69,162.29,162.38,65752.0,162.63,162.69,162.29,162.38,65752.0
2025-05-30 12:50:00,162.35,162.47,162.16,162.47,58826.0,162.35,162.47,162.16,162.47,58826.0
2025-05-30 13:00:00,162.43,163.14,162.34,163.08,94318.0,162.43,163.14,162.34,163.08,94318.0
2025-05-30 13:10:00,163.03,163.15,162.8,163.06,40057.0,163.03,163.15,162.8,163.06,40057.0
2025-05-30 13:20:00,163.09,163.19,162.75,163.18,47435.0,163.09,163.19,162.75,163.18,47435.0
2025-05-30 13:30:00,163.19,163.4,163.11,163.4,68655.0,163.19,163.4,163.11,163.4,68655.0
2025-05-30 13:40:00,163.38,163.44,163.13,163.33,113565.0,163.38,163.44,163.13,163.33,113565.0
2025-05-30 13:50:00,163.36,163.56,163.35,163.39,69774.0,163.36,163.56,163.35,163.39,69774.0
2025-05-30 14:00:00,163.44,163.75,163.41,163.7,111798.0,163.44,163.75,163.41,163.7,111798.0
2025-05-30 14:10:00,163.7,164.45,163.69,164.44,153759.0,163.7,164.45,163.69,164.44,153759.0
2025-05-30 14:20:00,164.48,164.76,164.31,164.66,94722.0,164.48,164.76,164.31,164.66,94722.0
2025-05-30 14:30:00,164.67,164.88,164.55,164.86,86775.0,164.67,164.88,164.55,164.86,86775.0
2025-05-30 14:40:00,164.88,164.99,164.65,164.97,116827.0,164.88,164.99,164.65,164.97,116827.0
2025-05-30 14:50:00,164.95,165.09,164.89,164.97,143685.0,164.95,165.09,164.89,164.97,143685.0
2025-05-30 15:00:00,164.96,165.31,164.9,165.06,110599.0,164.96,165.31,164.9,165.06,110599.0
2025-05-30 15:10:00,165.06,165.53,164.94,165.37,114696.0,165.06,165.53,164.94,165.37,114696.0
2025-05-30 15:20:00,165.34,165.75,165.08,165.66,187342.0,165.34,165.75,165.08,165.66,187342.0
2025-05-30 15:30:00,165.68,165.69,165.03,165.04,238912.0,165.68,165.69,165.03,165.04,238912.0
2025-05-30 15:40:00,165.05,165.08,164.48,165.07,274972.0,165.05,165.08,164.48,165.07,274972.0
2025-05-30 15:50:00,165.08,165.63,164.95,165.38,1098655.0,165.08,165.63,164.95,165.38,1098655.0
2025-06-02 09:30:00,164.17,164.9,163.96,164.77,194326.0,164.17,164.9,163.96,164.77,194326.0
2025-06-02 09:40:00,164.77,164.91,163.99,164.06,89529.0,164.77,164.91,163.99,164.06,89529.0
2025-06-02 09:50:00,164.03,164.04,163.25,163.45,152342.0,164.03,164.04,163.25,163.45,152342.0
2025-06-02 10:00:00,163.38,163.45,162.6,163.24,129580.0,163.38,163.45,162.6,163.24,129580.0
2025-06-02 10:10:00,163.24,163.53,163.02,163.4,86682.0,163.24,163.53,163.02,163.4,86682.0
2025-06-02 10:20:00,163.37,163.8,163.28,163.69,62175.0,163.37,163.8,163.28,163.69,62175.0
2025-06-02 10:30:00,163.72,164.31,163.66,163.81,103285.0,163.72,164.31,163.66,163.81,103285.0
2025-06-02 10:40:00,163.87,164.24,163.77,164.14,54433.0,163.87,164.24,163.77,164.14,54433.0
2025-06-02 10:50:00,164.15,164.47,163.97,164.43,82359.0,164.15,164.47,163.97,164.43,82359.0
2025-06-02 11:00:00,164.46,164.64,164.04,164.08,70915.0,164.46,164.64,164.04,164.08,70915.0
2025-06-02 11:10:00,164.08,164.49,164.01,164.23,68526.0,164.08,164.49,164.01,164.23,68526.0
2025-06-02 11:20:00,164.25,164.31,163.88,164.19,63638.0,164.25,164.31,163.88,164.19,63638.0
2025-06-02 11:30:00,164.23,164.52,164.13,164.49,51365.0,164.23,164.52,164.13,164.49,51365.0
2025-06-02 11:40:00,164.5,164.83,164.49,164.83,55843.0,164.5,164.83,164.49,164.83,55843.0
2025-06-02 11:50:00,164.81,165.07,164.77,164.9,81489.0,164.81,165.07,164.77,164.9,81489.0
2025-06-02 12:00:00,164.9,164.9,164.6,164.76,154108.0,164.9,164.9,164.6,164.76,154108.0
2025-06-02 12:10:00,164.76,164.93,164.71,164.88,41875.0,164.76,164.93,164.71,164.88,41875.0
2025-06-02 12:20:00,164.89,164.98,164.73,164.9,41241.0,164.89,164.98,164.73,164.9,41241.0
2025-06-02 12:30:00,164.92,165.15,164.86,165.15,43835.0,164.92,165.15,164.86,165.15,43835.0
2025-06-02 12:40:00,165.16,165.22,164.98,165.14,63555.0,165.16,165.22,164.98,165.14,63555.0
2025-06-02 12:50:00,165.13,165.52,165.13,165.43,61053.0,165.13,165.52,165.13,165.43,61053.0
2025-06-02 13:00:00,165.45,165.69,165.43,165.68,51763.0,165.45,165.69,165.43,165.68,51763.0
2025-06-02 13:10:00,165.69,165.76,165.49,165.58,54491.0,165.69,165.76,165.49,165.58,54491.0
2025-06-02 13:20:00,165.57,165.68,165.44,165.55,60900.0,165.57,165.68,165.44,165.55,60900.0
2025-06-02 13:30:00,165.53,165.75,165.53,165.72,37770.0,165.53,165.75,165.53,165.72,37770.0
2025-06-02 13:40:00,165.72,165.82,165.61,165.72,63937.0,165.72,165.82,165.61,165.72,63937.0
2025-06-02 13:50:00,165.72,166.14,165.67,166.12,63044.0,165.72,166.14,165.67,166.12,63044.0
2025-06-02 14:00:00,166.11,166.33,166.02,166.15,87453.0,166.11,166.33,166.02,166.15,87453.0
2025-06-02 14:10:00,166.11,166.73,166.11,166.62,78564.0,166.11,166.73,166.11,166.62,78564.0
2025-06-02 14:20:00,166.64,166.8,166.5,166.57,77105.0,166.64,166.8,166.5,166.57,77105.0
2025-06-02 14:30:00,166.58,166.82,166.58,166.66,67953.0,166.58,166.82,166.58,166.66,67953.0
2025-06-02 14:40:00,166.66,166.72,166.5,166.56,65911.0,166.66,166.72,166.5,166.56,65911.0
2025-06-02 14:50:00,166.56,166.86,166.53,166.7,95957.0,166.56,166.86,166.53,166.7,95957.0
2025-06-02 15:00:00,166.72,166.8,166.64,166.67,47961.0,166.72,166.8,166.64,166.67,47961.0
2025-06-02 15:10:00,166.66,166.7,166.51,166.52,61586.0,166.66,166.7,166.51,166.52,61586.0
2025-06-02 15:20:00,166.52,167.0,166.48,166.68,88616.0,166.52,167.0,166.48,166.68,88616.0
2025-06-02 15:30:00,166.67,166.67,166.44,166.58,183119.0,166.67,166.67,166.44,166.58,183119.0
2025-06-02 15:40:00,166.55,166.75,166.52,166.71,162549.0,166.55,166.75,166.52,166.71,162549.0
2025-06-02 15:50:00,166.74,166.83,166.17,166.57,505003.0,166.74,166.83,166.17,166.57,505003.0
2025-06-03 09:30:00,166.8,167.9,166.59,167.12,279462.0,166.8,167.9,166.59,167.12,279462.0
2025-06-03 09:40:00,167.16,167.64,166.77,167.09,246913.0,167.16,167.64,166.77,167.09,246913.0
2025-06-03 09:50:00,167.09,167.09,166.75,166.83,92913.0,167.09,167.09,166.75,166.83,92913.0
2025-06-03 10:00:00,166.88,167.46,166.8,167.09,167141.0,166.88,167.46,166.8,167.09,167141.0
2025-06-03 10:10:00,167.1,167.15,166.8,167.0,105467.0,167.1,167.15,166.8,167.0,105467.0
2025-06-03 10:20:00,167.0,167.23,166.98,167.22,76053.0,167.0,167.23,166.98,167.22,76053.0
2025-06-03 10:30:00,167.17,167.22,166.86,167.06,179532.0,167.17,167.22,166.86,167.06,179532.0
2025-06-03 10:40:00,167.06,167.29,166.88,167.27,260178.0,167.06,167.29,166.88,167.27,260178.0
2025-06-03 10:50:00,167.28,167.68,167.25,167.65,97269.0,167.28,167.68,167.25,167.65,97269.0
2025-06-03 11:00:00,167.63,167.99,167.37,167.72,158417.0,167.63,167.99,167.37,167.72,158417.0
2025-06-03 11:10:00,167.72,167.77,167.35,167.53,113653.0,167.72,167.77,167.35,167.53,113653.0
2025-06-03 11:20:00,167.52,167.67,167.32,167.48,82774.0,167.52,167.67,167.32,167.48,82774.0
2025-06-03 11:30:00,167.5,167.7,167.43,167.66,35492.0,167.5,167.7,167.43,167.66,35492.0
2025-06-03 11:40:00,167.66,167.97,167.66,167.87,89558.0,167.66,167.97,167.66,167.87,89558.0
2025-06-03 11:50:00,167.82,167.82,167.6,167.68,36734.0,167.82,167.82,167.6,167.68,36734.0
2025-06-03 12:00:00,167.62,167.78,167.5,167.55,35199.0,167.62,167.78,167.5,167.55,35199.0
2025-06-03 12:10:00,167.55,168.22,167.54,168.16,99615.0,167.55,168.22,167.54,168.16,99615.0
2025-06-03 12:20:00,168.16,168.28,168.08,168.24,55447.0,168.16,168.28,168.08,168.24,55447.0
2025-06-03 12:30:00,168.2,168.49,168.2,168.3,156240.0,168.2,168.49,168.2,168.3,156240.0
2025-06-03 12:40:00,168.25,168.43,168.16,168.32,72791.0,168.25,168.43,168.16,168.32,72791.0
2025-06-03 12:50:00,168.26,168.53,168.26,168.45,78670.0,168.26,168.53,168.26,168.45,78670.0
2025-06-03 13:00:00,168.48,168.66,168.41,168.54,67231.0,168.48,168.66,168.41,168.54,67231.0
2025-06-03 13:10:00,168.56,168.8,168.56,168.73,41030.0,168.56,168.8,168.56,168.73,41030.0
2025-06-03 13:20:00,168.74,168.75,168.49,168.57,43676.0,168.74,168.75,168.49,168.57,43676.0
2025-06-03 13:30:00,168.56,168.62,168.42,168.62,35477.0,168.56,168.62,168.42,168.62,35477.0
2025-06-03 13:40:00,168.58,168.61,168.22,168.25,44573.0,168.58,168.61,168.22,168.25,44573.0
2025-06-03 13:50:00,168.22,168.47,168.15,168.27,55328.0,168.22,168.47,168.15,168.27,55328.0
2025-06-03 14:00:00,168.27,168.35,167.97,168.25,78148.0,168.27,168.35,167.97,168.25,78148.0
2025-06-03 14:10:00,168.25,168.33,167.95,168.28,74681.0,168.25,168.33,167.95,168.28,74681.0
2025-06-03 14:20:00,168.31,168.66,168.28,168.66,44803.0,168.31,168.66,168.28,168.66,44803.0
2025-06-03 14:30:00,168.64,168.75,168.58,168.71,50988.0,168.64,168.75,168.58,168.71,50988.0
2025-06-03 14:40:00,168.7,168.85,168.64,168.77,63528.0,168.7,168.85,168.64,168.77,63528.0
2025-06-03 14:50:00,168.81,168.96,168.72,168.9,60559.0,168.81,168.96,168.72,168.9,60559.0
2025-06-03 15:00:00,168.88,169.02,168.8,168.95,96909.0,168.88,169.02,168.8,168.95,96909.0
2025-06-03 15:10:00,168.95,168.96,168.67,168.85,65413.0,168.95,168.96,168.67,168.85,65413.0
2025-06-03 15:20:00,168.87,169.07,168.67,169.06,77767.0,168.87,169.07,168.67,169.06,77767.0
2025-06-03 15:30:00,169.04,169.07,168.84,168.9,84522.0,169.04,169.07,168.84,168.9,84522.0
2025-06-03 15:40:00,168.91,168.98,168.69,168.8,74578.0,168.91,168.98,168.69,168.8,74578.0
2025-06-03 15:50:00,168.82,169.33,168.79,169.17,414585.0,168.82,169.33,168.79,169.17,414585.0
2025-06-04 09:30:00,169.71,169.99,169.17,169.75,245052.0,169.71,169.99,169.17,169.75,245052.0
2025-06-04 09:40:00,169.75,170.15,169.61,169.74,190762.0,169.75,170.15,169.61,169.74,190762.0
2025-06-04 09:50:00,169.7,169.94,169.56,169.87,90807.0,169.7,169.94,169.56,169.87,90807.0
2025-06-04 10:00:00,169.84,169.93,168.93,169.35,145324.0,169.84,169.93,168.93,169.35,145324.0
2025-06-04 10:10:00,169.34,170.08,169.34,170.05,93398.0,169.34,170.08,169.34,170.05,93398.0
2025-06-04 10:20:00,170.06,170.48,170.03,170.28,172546.0,170.06,170.48,170.03,170.28,172546.0
2025-06-04 10:30:00,170.27,170.46,169.59,169.67,175427.0,170.27,170.46,169.59,169.67,175427.0
2025-06-04 10:40:00,169.69,169.69,169.42,169.46,148839.0,169.69,169.69,169.42,169.46,148839.0
2025-06-04 10:50:00,169.42,169.74,169.27,169.72,44801.0,169.42,169.74,169.27,169.72,44801.0
2025-06-04 11:00:00,169.72,169.73,169.57,169.7,88316.0,169.72,169.73,169.57,169.7,88316.0
2025-06-04 11:10:00,169.68,169.76,169.43,169.53,103006.0,169.68,169.76,169.43,169.53,103006.0
2025-06-04 11:20:00,169.53,169.58,169.37,169.37,41479.0,169.53,169.58,169.37,169.37,41479.0
2025-06-04 11:30:00,169.35,169.5,169.2,169.44,26154.0,169.35,169.5,169.2,169.44,26154.0
2025-06-04 11:40:00,169.45,169.53,169.25,169.4,23509.0,169.45,169.53,169.25,169.4,23509.0
2025-06-04 11:50:00,169.39,169.43,168.96,169.06,123924.0,169.39,169.43,168.96,169.06,123924.0
2025-06-04 12:00:00,169.1,169.11,168.77,168.78,49466.0,169.1,169.11,168.77,168.78,49466.0
2025-06-04 12:10:00,168.78,168.79,168.44,168.47,66023.0,168.78,168.79,168.44,168.47,66023.0
2025-06-04 12:20:00,168.45,168.46,168.14,168.28,68064.0,168.45,168.46,168.14,168.28,68064.0
2025-06-04 12:30:00,168.27,168.39,168.11,168.26,49387.0,168.27,168.39,168.11,168.26,49387.0
2025-06-04 12:40:00,168.28,168.62,168.23,168.62,36280.0,168.28,168.62,168.23,168.62,36280.0
2025-06-04 12:50:00,168.6,168.68,168.47,168.67,30485.0,168.6,168.68,168.47,168.67,30485.0
2025-06-04 13:00:00,168.66,168.8,168.65,168.79,19522.0,168.66,168.8,168.65,168.79,19522.0
2025-06-04 13:10:00,168.8,168.85,168.72,168.78,29271.0,168.8,168.85,168.72,168.78,29271.0
2025-06-04 13:20:00,168.81,168.98,168.76,168.88,32976.0,168.81,168.98,168.76,168.88,32976.0
2025-06-04 13:30:00,168.85,168.93,168.78,168.83,23735.0,168.85,168.93,168.78,168.83,23735.0
2025-06-04 13:40:00,168.8,168.97,168.67,168.94,96243.0,168.8,168.97,168.67,168.94,96243.0
2025-06-04 13:50:00,168.94,169.1,168.92,169.0,62172.0,168.94,169.1,168.92,169.0,62172.0
2025-06-04 14:00:00,169.0,169.3,169.0,169.19,97900.0,169.0,169.3,169.0,169.19,97900.0
2025-06-04 14:10:00,169.2,169.29,169.09,169.15,34646.0,169.2,169.29,169.09,169.15,34646.0
2025-06-04 14:20:00,169.15,169.2,168.96,169.05,45453.0,169.15,169.2,168.96,169.05,45453.0
2025-06-04 14:30:00,169.06,169.13,168.61,168.99,50737.0,169.06,169.13,168.61,168.99,50737.0
2025-06-04 14:40:00,168.99,169.0,168.89,168.93,29376.0,168.99,169.0,168.89,168.93,29376.0
2025-06-04 14:50:00,168.93,168.98,168.67,168.68,64906.0,168.93,168.98,168.67,168.68,64906.0
2025-06-04 15:00:00,168.68,168.72,168.52,168.56,75328.0,168.68,168.72,168.52,168.56,75328.0
2025-06-04 15:10:00,168.57,168.59,168.38,168.38,74002.0,168.57,168.59,168.38,168.38,74002.0
2025-06-04 15:20:00,168.4,168.57,168.31,168.32,104505.0,168.4,168.57,168.31,168.32,104505.0
2025-06-04 15:30:00,168.33,168.39,168.15,168.16,92751.0,168.33,168.39,168.15,168.16,92751.0
2025-06-04 15:40:00,168.17,168.2,167.77,167.83,189172.0,168.17,168.2,167.77,167.83,189172.0
2025-06-04 15:50:00,167.81,168.24,167.57,168.05,471696.0,167.81,168.24,167.57,168.05,471696.0
2025-06-05 09:30:00,169.0,169.77,168.75,169.51,210924.0,169.0,169.77,168.75,169.51,210924.0
2025-06-05 09:40:00,169.58,169.74,168.78,169.2,111994.0,169.58,169.74,168.78,169.2,111994.0
2025-06-05 09:50:00,169.26,169.75,169.22,169.5,64612.0,169.26,169.75,169.22,169.5,64612.0
2025-06-05 10:00:00,169.47,170.18,169.46,169.72,100900.0,169.47,170.18,169.46,169.72,100900.0
2025-06-05 10:10:00,169.76,170.12,169.62,170.05,75099.0,169.76,170.12,169.62,170.05,75099.0
2025-06-05 10:20:00,170.08,170.73,170.05,170.65,112077.0,170.08,170.73,170.05,170.65,112077.0
2025-06-05 10:30:00,170.68,170.86,169.9,170.64,143137.0,170.68,170.86,169.9,170.64,143137.0
2025-06-05 10:40:00,170.64,171.3,170.33,170.85,121969.0,170.64,171.3,170.33,170.85,121969.0
2025-06-05 10:50:00,170.85,171.27,170.73,171.18,78939.0,170.85,171.27,170.73,171.18,78939.0
2025-06-05 11:00:00,171.2,171.39,171.03,171.25,91356.0,171.2,171.39,171.03,171.25,91356.0
2025-06-05 11:10:00,171.26,171.65,171.22,171.59,91814.0,171.26,171.65,171.22,171.59,91814.0
2025-06-05 11:20:00,171.62,171.79,171.46,171.77,104162.0,171.62,171.79,171.46,171.77,104162.0
2025-06-05 11:30:00,171.77,171.85,171.47,171.52,96935.0,171.77,171.85,171.47,171.52,96935.0
2025-06-05 11:40:00,171.52,171.75,171.51,171.71,123897.0,171.52,171.75,171.51,171.71,123897.0
2025-06-05 11:50:00,171.72,172.09,171.72,172.0,118675.0,171.72,172.09,171.72,172.0,118675.0
2025-06-05 12:00:00,172.0,172.26,171.84,171.9,89826.0,172.0,172.26,171.84,171.9,89826.0
2025-06-05 12:10:00,171.91,171.91,171.4,171.55,86980.0,171.91,171.91,171.4,171.55,86980.0
2025-06-05 12:20:00,171.55,171.69,171.13,171.3,181331.0,171.55,171.69,171.13,171.3,181331.0
2025-06-05 12:30:00,171.29,171.43,171.11,171.21,86685.0,171.29,171.43,171.11,171.21,86685.0
2025-06-05 12:40:00,171.25,171.39,170.54,170.76,202745.0,171.25,171.39,170.54,170.76,202745.0
2025-06-05 12:50:00,170.75,171.06,170.39,170.84,142372.0,170.75,171.06,170.39,170.84,142372.0
2025-06-05 13:00:00,170.83,171.34,170.63,171.22,88589.0,170.83,171.34,170.63,171.22,88589.0
2025-06-05 13:10:00,171.17,171.71,171.17,171.5,74033.0,171.17,171.71,171.17,171.5,74033.0
2025-06-05 13:20:00,171.47,171.76,171.45,171.57,86516.0,171.47,171.76,171.45,171.57,86516.0
2025-06-05 13:30:00,171.57,171.64,171.31,171.47,63750.0,171.57,171.64,171.31,171.47,63750.0
2025-06-05 13:40:00,171.46,171.64,171.34,171.49,61144.0,171.46,171.64,171.34,171.49,61144.0
2025-06-05 13:50:00,171.49,171.5,171.27,171.37,62127.0,171.49,171.5,171.27,171.37,62127.0
2025-06-05 14:00:00,171.37,171.38,170.9,171.06,57604.0,171.37,171.38,170.9,171.06,57604.0
2025-06-05 14:10:00,171.03,171.21,170.56,171.07,70761.0,171.03,171.21,170.56,171.07,70761.0
2025-06-05 14:20:00,171.1,171.62,171.05,171.62,95057.0,171.1,171.62,171.05,171.62,95057.0
2025-06-05 14:30:00,171.59,171.82,171.45,171.81,119277.0,171.59,171.82,171.45,171.81,119277.0
2025-06-05 14:40:00,171.81,171.83,171.39,171.42,71529.0,171.81,171.83,171.39,171.42,71529.0
2025-06-05 14:50:00,171.44,171.66,171.35,171.35,51374.0,171.44,171.66,171.35,171.35,51374.0
2025-06-05 15:00:00,171.39,171.51,171.18,171.23,61157.0,171.39,171.51,171.18,171.23,61157.0
2025-06-05 15:10:00,171.23,171.26,170.27,170.57,98116.0,171.23,171.26,170.27,170.57,98116.0
2025-06-05 15:20:00,170.58,170.95,170.34,170.58,119731.0,170.58,170.95,170.34,170.58,119731.0
2025-06-05 15:30:00,170.65,171.37,170.59,171.27,96122.0,170.65,171.37,170.59,171.27,96122.0
2025-06-05 15:40:00,171.28,171.46,170.97,171.46,109807.0,171.28,171.46,170.97,171.46,109807.0
2025-06-05 15:50:00,171.4,171.46,170.87,171.2,477073.0,171.4,171.46,170.87,171.2,477073.0
2025-06-06 09:30:00,174.0,174.4,173.3,173.54,300088.0,174.0,174.4,173.3,173.54,300088.0
2025-06-06 09:40:00,173.54,174.07,173.45,173.89,173254.0,173.54,174.07,173.45,173.89,173254.0
2025-06-06 09:50:00,173.97,174.1,173.2,173.42,195495.0,173.97,174.1,173.2,173.42,195495.0
2025-06-06 10:00:00,173.45,173.53,172.93,172.98,164899.0,173.45,173.53,172.93,172.98,164899.0
2025-06-06 10:10:00,172.98,173.15,172.66,172.87,108550.0,172.98,173.15,172.66,172.87,108550.0
2025-06-06 10:20:00,172.86,173.11,172.74,172.83,106392.0,172.86,173.11,172.74,172.83,106392.0
2025-06-06 10:30:00,172.83,173.14,172.69,173.13,94946.0,172.83,173.14,172.69,173.13,94946.0
2025-06-06 10:40:00,173.13,173.61,173.1,173.61,87075.0,173.13,173.61,173.1,173.61,87075.0
2025-06-06 10:50:00,173.61,173.82,173.5,173.61,61620.0,173.61,173.82,173.5,173.61,61620.0
2025-06-06 11:00:00,173.61,173.71,173.27,173.67,73480.0,173.61,173.71,173.27,173.67,73480.0
2025-06-06 11:10:00,173.67,173.83,173.18,173.28,71891.0,173.67,173.83,173.18,173.28,71891.0
2025-06-06 11:20:00,173.28,173.4,173.0,173.28,71591.0,173.28,173.4,173.0,173.28,71591.0
2025-06-06 11:30:00,173.28,173.37,173.06,173.3,59837.0,173.28,173.37,173.06,173.3,59837.0
2025-06-06 11:40:00,173.3,173.66,173.28,173.66,47434.0,173.3,173.66,173.28,173.66,47434.0
2025-06-06 11:50:00,173.67,173.8,173.48,173.48,69435.0,173.67,173.8,173.48,173.48,69435.0
2025-06-06 12:00:00,173.5,173.78,173.5,173.7,50560.0,173.5,173.78,173.5,173.7,50560.0
2025-06-06 12:10:00,173.68,173.93,173.47,173.57,43022.0,173.68,173.93,173.47,173.57,43022.0
2025-06-06 12:20:00,173.59,173.63,173.36,173.57,40020.0,173.59,173.63,173.36,173.57,40020.0
2025-06-06 12:30:00,173.57,173.84,173.57,173.61,52007.0,173.57,173.84,173.57,173.61,52007.0
2025-06-06 12:40:00,173.62,173.77,173.43,173.71,66618.0,173.62,173.77,173.43,173.71,66618.0
2025-06-06 12:50:00,173.73,173.75,173.28,173.46,67212.0,173.73,173.75,173.28,173.46,67212.0
2025-06-06 13:00:00,173.46,173.65,173.46,173.47,42483.0,173.46,173.65,173.46,173.47,42483.0
2025-06-06 13:10:00,173.48,173.52,173.28,173.51,35510.0,173.48,173.52,173.28,173.51,35510.0
2025-06-06 13:20:00,173.55,173.65,173.36,173.42,26349.0,173.55,173.65,173.36,173.42,26349.0
2025-06-06 13:30:00,173.41,173.57,173.4,173.55,28623.0,173.41,173.57,173.4,173.55,28623.0
2025-06-06 13:40:00,173.55,173.59,173.4,173.5,27806.0,173.55,173.59,173.4,173.5,27806.0
2025-06-06 13:50:00,173.5,173.6,173.38,173.52,50194.0,173.5,173.6,173.38,173.52,50194.0
2025-06-06 14:00:00,173.54,174.09,173.53,174.08,42011.0,173.54,174.09,173.53,174.08,42011.0
2025-06-06 14:10:00,174.07,174.12,173.97,174.09,56693.0,174.07,174.12,173.97,174.09,56693.0
2025-06-06 14:20:00,174.09,174.12,173.89,173.96,45137.0,174.09,174.12,173.89,173.96,45137.0
2025-06-06 14:30:00,173.97,174.25,173.92,174.06,86211.0,173.97,174.25,173.92,174.06,86211.0
2025-06-06 14:40:00,174.07,174.18,174.0,174.05,52940.0,174.07,174.18,174.0,174.05,52940.0
2025-06-06 14:50:00,174.07,174.3,174.01,174.15,63416.0,174.07,174.3,174.01,174.15,63416.0
2025-06-06 15:00:00,174.14,174.65,174.09,174.53,115627.0,174.14,174.65,174.09,174.53,115627.0
2025-06-06 15:10:00,174.53,174.68,174.46,174.53,110425.0,174.53,174.68,174.46,174.53,110425.0
2025-06-06 15:20:00,174.53,174.63,174.42,174.5,124602.0,174.53,174.63,174.42,174.5,124602.0
2025-06-06 15:30:00,174.5,174.63,174.37,174.5,140311.0,174.5,174.63,174.37,174.5,140311.0
2025-06-06 15:40:00,174.5,174.79,174.43,174.55,178962.0,174.5,174.79,174.43,174.55,178962.0
2025-06-06 15:50:00,174.57,174.77,173.99,174.05,555395.0,174.57,174.77,173.99,174.05,555395.0
2025-06-09 09:30:00,174.86,175.43,173.79,175.43,409629.0,174.86,175.43,173.79,175.43,409629.0
2025-06-09 09:40:00,175.41,176.84,175.33,176.72,365628.0,175.41,176.84,175.33,176.72,365628.0
2025-06-09 09:50:00,176.71,177.57,176.66,177.17,289541.0,176.71,177.57,176.66,177.17,289541.0
2025-06-09 10:00:00,177.23,177.74,176.85,177.63,447148.0,177.23,177.74,176.85,177.63,447148.0
2025-06-09 10:10:00,177.64,178.15,177.5,177.97,321782.0,177.64,178.15,177.5,177.97,321782.0
2025-06-09 10:20:00,177.97,178.47,177.85,178.47,248317.0,177.97,178.47,177.85,178.47,248317.0
2025-06-09 10:30:00,178.46,178.71,178.35,178.63,265407.0,178.46,178.71,178.35,178.63,265407.0
2025-06-09 10:40:00,178.62,178.7,178.31,178.39,159136.0,178.62,178.7,178.31,178.39,159136.0
2025-06-09 10:50:00,178.41,178.7,178.11,178.17,167885.0,178.41,178.7,178.11,178.17,167885.0
2025-06-09 11:00:00,178.18,178.65,178.08,178.14,123512.0,178.18,178.65,178.08,178.14,123512.0
2025-06-09 11:10:00,178.15,178.15,177.46,177.51,156651.0,178.15,178.15,177.46,177.51,156651.0
2025-06-09 11:20:00,177.5,177.71,177.25,177.44,100951.0,177.5,177.71,177.25,177.44,100951.0
2025-06-09 11:30:00,177.43,178.07,177.42,178.0,83947.0,177.43,178.07,177.42,178.0,83947.0
2025-06-09 11:40:00,178.02,178.17,177.93,178.04,65317.0,178.02,178.17,177.93,178.04,65317.0
2025-06-09 11:50:00,178.03,178.22,177.97,178.03,60072.0,178.03,178.22,177.97,178.03,60072.0
2025-06-09 12:00:00,178.01,178.1,177.56,177.66,122133.0,178.01,178.1,177.56,177.66,122133.0
2025-06-09 12:10:00,177.65,177.86,177.6,177.72,79113.0,177.65,177.86,177.6,177.72,79113.0
2025-06-09 12:20:00,177.72,177.77,177.37,177.51,60376.0,177.72,177.77,177.37,177.51,60376.0
2025-06-09 12:30:00,177.51,177.64,177.46,177.62,44801.0,177.51,177.64,177.46,177.62,44801.0
2025-06-09 12:40:00,177.63,178.29,177.63,178.18,110629.0,177.63,178.29,177.63,178.18,110629.0
2025-06-09 12:50:00,178.2,178.57,178.19,178.53,82609.0,178.2,178.57,178.19,178.53,82609.0
2025-06-09 13:00:00,178.55,178.62,178.36,178.51,97071.0,178.55,178.62,178.36,178.51,97071.0
2025-06-09 13:10:00,178.52,178.67,178.29,178.31,78543.0,178.52,178.67,178.29,178.31,78543.0
2025-06-09 13:20:00,178.33,178.48,178.22,178.3,58665.0,178.33,178.48,178.22,178.3,58665.0
2025-06-09 13:30:00,178.34,178.72,178.3,178.61,143554.0,178.34,178.72,178.3,178.61,143554.0
2025-06-09 13:40:00,178.61,178.63,178.3,178.32,66723.0,178.61,178.63,178.3,178.32,66723.0
2025-06-09 13:50:00,178.34,178.55,178.23,178.38,68850.0,178.34,178.55,178.23,178.38,68850.0
2025-06-09 14:00:00,178.37,178.45,178.14,178.45,46106.0,178.37,178.45,178.14,178.45,46106.0
2025-06-09 14:10:00,178.43,178.46,178.1,178.12,69033.0,178.43,178.46,178.1,178.12,69033.0
2025-06-09 14:20:00,178.1,178.12,177.76,177.78,62547.0,178.1,178.12,177.76,177.78,62547.0
2025-06-09 14:30:00,177.77,177.98,177.62,177.7,57814.0,177.77,177.98,177.62,177.7,57814.0
2025-06-09 14:40:00,177.69,178.06,177.69,178.02,57738.0,177.69,178.06,177.69,178.02,57738.0
2025-06-09 14:50:00,178.02,178.02,177.78,177.81,50997.0,178.02,178.02,177.78,177.81,50997.0
2025-06-09 15:00:00,177.8,177.99,177.79,177.94,51894.0,177.8,177.99,177.79,177.94,51894.0
2025-06-09 15:10:00,177.94,178.0,177.79,177.83,55062.0,177.94,178.0,177.79,177.83,55062.0
2025-06-09 15:20:00,177.84,178.01,177.74,177.91,75749.0,177.84,178.01,177.74,177.91,75749.0
2025-06-09 15:30:00,177.9,177.96,177.73,177.75,90676.0,177.9,177.96,177.73,177.75,90676.0
2025-06-09 15:40:00,177.76,177.76,177.32,177.42,151223.0,177.76,177.76,177.32,177.42,151223.0
2025-06-09 15:50:00,177.45,177.8,177.12,177.15,548498.0,177.45,177.8,177.12,177.15,548498.0
2025-06-10 09:30:00,177.71,177.85,176.62,177.75,368296.0,177.71,177.85,176.62,177.75,368296.0
2025-06-10 09:40:00,177.78,177.78,175.87,176.19,370354.0,177.78,177.78,175.87,176.19,370354.0
2025-06-10 09:50:00,176.17,176.17,174.28,175.72,539148.0,176.17,176.17,174.28,175.72,539148.0
2025-06-10 10:00:00,175.73,175.97,175.21,175.56,173723.0,175.73,175.97,175.21,175.56,173723.0
2025-06-10 10:10:00,175.55,176.28,175.53,176.09,182791.0,175.55,176.28,175.53,176.09,182791.0
2025-06-10 10:20:00,176.14,176.18,175.56,175.8,124199.0,176.14,176.18,175.56,175.8,124199.0
2025-06-10 10:30:00,175.8,175.99,175.45,175.87,134566.0,175.8,175.99,175.45,175.87,134566.0
2025-06-10 10:40:00,175.93,176.14,175.45,175.48,94386.0,175.93,176.14,175.45,175.48,94386.0
2025-06-10 10:50:00,175.53,175.72,174.96,174.96,120083.0,175.53,175.72,174.96,174.96,120083.0
2025-06-10 11:00:00,174.96,175.2,174.84,174.94,146296.0,174.96,175.2,174.84,174.94,146296.0
2025-06-10 11:10:00,174.94,175.43,174.84,175.15,116100.0,174.94,175.43,174.84,175.15,116100.0
2025-06-10 11:20:00,175.15,175.38,175.02,175.27,177206.0,175.15,175.38,175.02,175.27,177206.0
2025-06-10 11:30:00,175.25,175.41,174.52,175.34,179373.0,175.25,175.41,174.52,175.34,179373.0
2025-06-10 11:40:00,175.28,175.57,175.08,175.46,71243.0,175.28,175.57,175.08,175.46,71243.0
2025-06-10 11:50:00,175.46,175.9,175.44,175.52,110365.0,175.46,175.9,175.44,175.52,110365.0
2025-06-10 12:00:00,175.55,176.03,175.54,175.78,98043.0,175.55,176.03,175.54,175.78,98043.0
2025-06-10 12:10:00,175.78,176.1,175.71,176.08,56622.0,175.78,176.1,175.71,176.08,56622.0
2025-06-10 12:20:00,176.06,176.13,175.97,176.03,73213.0,176.06,176.13,175.97,176.03,73213.0
2025-06-10 12:30:00,176.04,176.08,175.75,175.8,110095.0,176.04,176.08,175.75,175.8,110095.0
2025-06-10 12:40:00,175.82,176.1,175.73,175.86,79457.0,175.82,176.1,175.73,175.86,79457.0
2025-06-10 12:50:00,175.84,176.17,175.84,176.16,82563.0,175.84,176.17,175.84,176.16,82563.0
2025-06-10 13:00:00,176.16,176.44,176.09,176.32,67048.0,176.16,176.44,176.09,176.32,67048.0
2025-06-10 13:10:00,176.35,176.68,176.35,176.4,78360.0,176.35,176.68,176.35,176.4,78360.0
2025-06-10 13:20:00,176.4,176.52,176.15,176.24,99649.0,176.4,176.52,176.15,176.24,99649.0
2025-06-10 13:30:00,176.28,176.38,176.09,176.15,65645.0,176.28,176.38,176.09,176.15,65645.0
2025-06-10 13:40:00,176.15,176.37,176.13,176.34,67413.0,176.15,176.37,176.13,176.34,67413.0
2025-06-10 13:50:00,176.35,176.44,176.04,176.05,83788.0,176.35,176.44,176.04,176.05,83788.0
2025-06-10 14:00:00,176.03,176.19,175.64,176.17,141883.0,176.03,176.19,175.64,176.17,141883.0
2025-06-10 14:10:00,176.18,176.7,176.06,176.69,113797.0,176.18,176.7,176.06,176.69,113797.0
2025-06-10 14:20:00,176.66,176.71,176.45,176.6,116403.0,176.66,176.71,176.45,176.6,116403.0
2025-06-10 14:30:00,176.58,176.97,176.58,176.88,92242.0,176.58,176.97,176.58,176.88,92242.0
2025-06-10 14:40:00,176.89,177.01,176.83,176.98,68936.0,176.89,177.01,176.83,176.98,68936.0
2025-06-10 14:50:00,176.98,177.37,176.89,177.23,85001.0,176.98,177.37,176.89,177.23,85001.0
2025-06-10 15:00:00,177.27,177.64,177.24,177.36,156748.0,177.27,177.64,177.24,177.36,156748.0
2025-06-10 15:10:00,177.37,177.41,176.99,177.35,129124.0,177.37,177.41,176.99,177.35,129124.0
2025-06-10 15:20:00,177.33,177.35,177.17,177.35,137398.0,177.33,177.35,177.17,177.35,137398.0
2025-06-10 15:30:00,177.35,177.37,176.86,176.92,132719.0,177.35,177.37,176.86,176.92,132719.0
2025-06-10 15:40:00,176.92,177.1,176.56,176.92,215036.0,176.92,177.1,176.56,176.92,215036.0
2025-06-10 15:50:00,176.94,177.79,176.9,177.53,771768.0,176.94,177.79,176.9,177.53,771768.0
2025-06-11 09:30:00,177.55,177.75,176.43,177.72,301035.0,177.55,177.75,176.43,177.72,301035.0
2025-06-11 09:40:00,177.72,178.39,177.55,178.0,266518.0,177.72,178.39,177.55,178.0,266518.0
2025-06-11 09:50:00,178.02,178.67,177.85,178.21,174541.0,178.02,178.67,177.85,178.21,174541.0
2025-06-11 10:00:00,178.19,178.69,178.19,178.59,120760.0,178.19,178.69,178.19,178.59,120760.0
2025-06-11 10:10:00,178.59,179.13,178.22,179.11,205724.0,178.59,179.13,178.22,179.11,205724.0
2025-06-11 10:20:00,179.1,179.18,178.83,178.99,201171.0,179.1,179.18,178.83,178.99,201171.0
2025-06-11 10:30:00,178.99,179.22,178.6,179.22,132353.0,178.99,179.22,178.6,179.22,132353.0
2025-06-11 10:40:00,179.22,179.35,178.69,178.84,120624.0,179.22,179.35,178.69,178.84,120624.0
2025-06-11 10:50:00,178.84,179.34,178.83,179.25,95395.0,178.84,179.34,178.83,179.25,95395.0
2025-06-11 11:00:00,179.23,179.32,178.72,178.76,113221.0,179.23,179.32,178.72,178.76,113221.0
2025-06-11 11:10:00,178.71,179.12,178.64,178.93,113330.0,178.71,179.12,178.64,178.93,113330.0
2025-06-11 11:20:00,178.92,178.98,178.73,178.92,105526.0,178.92,178.98,178.73,178.92,105526.0
2025-06-11 11:30:00,178.91,179.44,178.86,179.18,125337.0,178.91,179.44,178.86,179.18,125337.0
2025-06-11 11:40:00,179.19,179.55,178.73,178.81,137624.0,179.19,179.55,178.73,178.81,137624.0
2025-06-11 11:50:00,178.82,179.14,178.65,178.68,104147.0,178.82,179.14,178.65,178.68,104147.0
2025-06-11 12:00:00,178.68,178.74,178.03,178.28,119369.0,178.68,178.74,178.03,178.28,119369.0
2025-06-11 12:10:00,178.3,178.3,177.68,177.76,78905.0,178.3,178.3,177.68,177.76,78905.0
2025-06-11 12:20:00,177.73,178.48,177.66,178.46,129855.0,177.73,178.48,177.66,178.46,129855.0
2025-06-11 12:30:00,178.47,178.59,178.2,178.29,161527.0,178.47,178.59,178.2,178.29,161527.0
2025-06-11 12:40:00,178.3,178.61,178.28,178.58,93775.0,178.3,178.61,178.28,178.58,93775.0
2025-06-11 12:50:00,178.58,178.75,178.52,178.71,92270.0,178.58,178.75,178.52,178.71,92270.0
2025-06-11 13:00:00,178.73,179.24,178.67,179.08,159832.0,178.73,179.24,178.67,179.08,159832.0
2025-06-11 13:10:00,179.04,179.11,178.7,178.82,81127.0,179.04,179.11,178.7,178.82,81127.0
2025-06-11 13:20:00,178.81,178.9,178.76,178.8,83069.0,178.81,178.9,178.76,178.8,83069.0
2025-06-11 13:30:00,178.8,178.86,178.43,178.59,102501.0,178.8,178.86,178.43,178.59,102501.0
2025-06-11 13:40:00,178.57,178.64,178.2,178.25,104084.0,178.57,178.64,178.2,178.25,104084.0
2025-06-11 13:50:00,178.26,178.34,177.91,177.96,158367.0,178.26,178.34,177.91,177.96,158367.0
2025-06-11 14:00:00,177.96,178.03,176.97,177.66,198403.0,177.96,178.03,176.97,177.66,198403.0
2025-06-11 14:10:00,177.62,177.73,176.82,177.22,154625.0,177.62,177.73,176.82,177.22,154625.0
2025-06-11 14:20:00,177.24,177.81,177.23,177.67,132187.0,177.24,177.81,177.23,177.67,132187.0
2025-06-11 14:30:00,177.68,178.26,177.5,177.98,192025.0,177.68,178.26,177.5,177.98,192025.0
2025-06-11 14:40:00,177.95,177.99,177.4,177.52,220860.0,177.95,177.99,177.4,177.52,220860.0
2025-06-11 14:50:00,177.48,177.55,177.07,177.29,128608.0,177.48,177.55,177.07,177.29,128608.0
2025-06-11 15:00:00,177.3,177.37,176.9,177.08,149291.0,177.3,177.37,176.9,177.08,149291.0
2025-06-11 15:10:00,177.12,177.22,176.9,176.93,131320.0,177.12,177.22,176.9,176.93,131320.0
2025-06-11 15:20:00,176.92,177.45,176.85,177.31,267169.0,176.92,177.45,176.85,177.31,267169.0
2025-06-11 15:30:00,177.36,177.43,176.64,177.14,342682.0,177.36,177.43,176.64,177.14,342682.0
2025-06-11 15:40:00,177.14,177.26,176.96,176.97,320861.0,177.14,177.26,176.96,176.97,320861.0
2025-06-11 15:50:00,177.01,177.37,176.2,176.5,1251814.0,177.01,177.37,176.2,176.5,1251814.0
2025-06-12 09:30:00,189.96,194.6,188.88,194.53,5370780.0,189.96,194.6,188.88,194.53,5370780.0
2025-06-12 09:40:00,194.53,197.45,194.47,197.12,3520892.0,194.53,197.45,194.47,197.12,3520892.0
2025-06-12 09:50:00,197.1,198.66,196.83,198.47,2568787.0,197.1,198.66,196.83,198.47,2568787.0
2025-06-12 10:00:00,198.46,199.43,197.3,199.31,2104947.0,198.46,199.43,197.3,199.31,2104947.0
2025-06-12 10:10:00,199.31,199.64,198.53,199.5,1506914.0,199.31,199.64,198.53,199.5,1506914.0
2025-06-12 10:20:00,199.49,201.08,199.42,200.89,2245185.0,199.49,201.08,199.42,200.89,2245185.0
2025-06-12 10:30:00,200.95,201.99,200.36,201.94,1934106.0,200.95,201.99,200.36,201.94,1934106.0
2025-06-12 10:40:00,201.97,201.99,200.15,200.76,1358033.0,201.97,201.99,200.15,200.76,1358033.0
2025-06-12 10:50:00,200.75,200.79,199.5,199.94,1565205.0,200.75,200.79,199.5,199.94,1565205.0
2025-06-12 11:00:00,199.96,201.0,199.44,200.16,1211169.0,199.96,201.0,199.44,200.16,1211169.0
2025-06-12 11:10:00,200.18,200.43,199.51,199.93,743536.0,200.18,200.43,199.51,199.93,743536.0
2025-06-12 11:20:00,199.93,201.64,199.7,201.34,971572.0,199.93,201.64,199.7,201.34,971572.0
2025-06-12 11:30:00,201.39,201.42,200.57,200.83,597541.0,201.39,201.42,200.57,200.83,597541.0
2025-06-12 11:40:00,200.83,201.28,200.43,200.5,709853.0,200.83,201.28,200.43,200.5,709853.0
2025-06-12 11:50:00,200.53,200.96,200.35,200.72,478360.0,200.53,200.96,200.35,200.72,478360.0
2025-06-12 12:00:00,200.76,202.45,200.55,201.9,914544.0,200.76,202.45,200.55,201.9,914544.0
2025-06-12 12:10:00,201.89,202.24,201.47,201.66,677924.0,201.89,202.24,201.47,201.66,677924.0
2025-06-12 12:20:00,201.63,202.13,201.51,202.01,400147.0,201.63,202.13,201.51,202.01,400147.0
2025-06-12 12:30:00,202.03,202.07,201.4,201.81,320074.0,202.03,202.07,201.4,201.81,320074.0
2025-06-12 12:40:00,201.83,202.49,201.1,201.14,636048.0,201.83,202.49,201.1,201.14,636048.0
2025-06-12 12:50:00,201.15,201.27,200.56,200.65,422574.0,201.15,201.27,200.56,200.65,422574.0
2025-06-12 13:00:00,200.67,201.47,200.42,201.23,422080.0,200.67,201.47,200.42,201.23,422080.0
2025-06-12 13:10:00,201.25,201.77,200.85,201.51,399422.0,201.25,201.77,200.85,201.51,399422.0
2025-06-12 13:20:00,201.55,201.6,200.7,200.75,365414.0,201.55,201.6,200.7,200.75,365414.0
2025-06-12 13:30:00,200.77,201.37,200.68,200.85,359336.0,200.77,201.37,200.68,200.85,359336.0
2025-06-12 13:40:00,200.8,201.36,200.79,201.23,211103.0,200.8,201.36,200.79,201.23,211103.0
2025-06-12 13:50:00,201.26,201.38,200.36,200.79,267108.0,201.26,201.38,200.36,200.79,267108.0
2025-06-12 14:00:00,200.83,200.97,200.51,200.61,266056.0,200.83,200.97,200.51,200.61,266056.0
2025-06-12 14:10:00,200.57,200.67,199.75,200.07,515720.0,200.57,200.67,199.75,200.07,515720.0
2025-06-12 14:20:00,199.99,200.39,199.61,199.67,328271.0,199.99,200.39,199.61,199.67,328271.0
2025-06-12 14:30:00,199.61,199.71,198.94,199.64,553628.0,199.61,199.71,198.94,199.64,553628.0
2025-06-12 14:40:00,199.64,199.7,198.95,199.57,323524.0,199.64,199.7,198.95,199.57,323524.0
2025-06-12 14:50:00,199.59,200.99,199.36,200.99,673573.0,199.59,200.99,199.36,200.99,673573.0
2025-06-12 15:00:00,200.97,201.12,200.57,200.9,543212.0,200.97,201.12,200.57,200.9,543212.0
2025-06-12 15:10:00,200.9,201.05,200.27,200.6,391710.0,200.9,201.05,200.27,200.6,391710.0
2025-06-12 15:20:00,200.55,200.74,199.38,199.76,703178.0,200.55,200.74,199.38,199.76,703178.0
2025-06-12 15:30:00,199.78,199.97,199.23,199.55,481413.0,199.78,199.97,199.23,199.55,481413.0
2025-06-12 15:40:00,199.57,199.84,199.11,199.66,616040.0,199.57,199.84,199.11,199.66,616040.0
2025-06-12 15:50:00,199.74,200.0,199.31,199.85,1278322.0,199.74,200.0,199.31,199.85,1278322.0
2025-06-13 09:30:00,201.58,205.3,201.2,204.61,3010582.0,201.58,205.3,201.2,204.61,3010582.0
2025-06-13 09:40:00,204.46,205.1,203.5,204.32,877280.0,204.46,205.1,203.5,204.32,877280.0
2025-06-13 09:50:00,204.36,205.63,203.91,205.53,748139.0,204.36,205.63,203.91,205.53,748139.0
2025-06-13 10:00:00,205.59,207.24,205.08,206.93,1725784.0,205.59,207.24,205.08,206.93,1725784.0
2025-06-13 10:10:00,206.92,207.3,206.31,207.06,983095.0,206.92,207.3,206.31,207.06,983095.0
2025-06-13 10:20:00,207.11,208.03,206.6,207.35,1354402.0,207.11,208.03,206.6,207.35,1354402.0
2025-06-13 10:30:00,207.37,209.69,207.33,209.68,1385669.0,207.37,209.69,207.33,209.68,1385669.0
2025-06-13 10:40:00,209.69,210.96,209.55,210.75,1844978.0,209.69,210.96,209.55,210.75,1844978.0
2025-06-13 10:50:00,210.77,211.82,210.41,210.92,1568214.0,210.77,211.82,210.41,210.92,1568214.0
2025-06-13 11:00:00,210.9,210.94,210.17,210.23,939973.0,210.9,210.94,210.17,210.23,939973.0
2025-06-13 11:10:00,210.28,210.31,209.2,209.78,728752.0,210.28,210.31,209.2,209.78,728752.0
2025-06-13 11:20:00,209.75,210.6,208.91,210.58,847204.0,209.75,210.6,208.91,210.58,847204.0
2025-06-13 11:30:00,210.59,211.73,210.3,211.06,761846.0,210.59,211.73,210.3,211.06,761846.0
2025-06-13 11:40:00,210.98,212.8,210.71,212.75,847442.0,210.98,212.8,210.71,212.75,847442.0
2025-06-13 11:50:00,212.75,213.02,212.21,212.88,722112.0,212.75,213.02,212.21,212.88,722112.0
2025-06-13 12:00:00,212.83,213.35,212.62,213.32,810019.0,212.83,213.35,212.62,213.32,810019.0
2025-06-13 12:10:00,213.29,213.9,213.09,213.76,943115.0,213.29,213.9,213.09,213.76,943115.0
2025-06-13 12:20:00,213.8,214.16,213.32,213.51,789276.0,213.8,214.16,213.32,213.51,789276.0
2025-06-13 12:30:00,213.55,214.64,213.33,214.25,740054.0,213.55,214.64,213.33,214.25,740054.0
2025-06-13 12:40:00,214.22,214.75,213.96,214.01,631969.0,214.22,214.75,213.96,214.01,631969.0
2025-06-13 12:50:00,214.01,215.16,213.96,214.59,671738.0,214.01,215.16,213.96,214.59,671738.0
2025-06-13 13:00:00,214.58,214.83,213.61,214.09,854865.0,214.58,214.83,213.61,214.09,854865.0
2025-06-13 13:10:00,214.09,214.38,212.37,213.08,964655.0,214.09,214.38,212.37,213.08,964655.0
2025-06-13 13:20:00,213.13,214.4,213.05,214.3,733202.0,213.13,214.4,213.05,214.3,733202.0
2025-06-13 13:30:00,214.31,214.42,213.83,214.29,466445.0,214.31,214.42,213.83,214.29,466445.0
2025-06-13 13:40:00,214.28,214.7,213.71,214.49,438364.0,214.28,214.7,213.71,214.49,438364.0
2025-06-13 13:50:00,214.49,215.1,213.27,213.44,670408.0,214.49,215.1,213.27,213.44,670408.0
2025-06-13 14:00:00,213.4,214.29,213.4,214.28,489419.0,213.4,214.29,213.4,214.28,489419.0
2025-06-13 14:10:00,214.22,215.0,214.16,214.69,604508.0,214.22,215.0,214.16,214.69,604508.0
2025-06-13 14:20:00,214.68,215.0,213.83,213.86,525344.0,214.68,215.0,213.83,213.86,525344.0
2025-06-13 14:30:00,213.86,214.03,212.81,213.62,600998.0,213.86,214.03,212.81,213.62,600998.0
2025-06-13 14:40:00,213.53,214.79,213.34,214.79,566834.0,213.53,214.79,213.34,214.79,566834.0
2025-06-13 14:50:00,214.78,214.97,214.22,214.59,701462.0,214.78,214.97,214.22,214.59,701462.0
2025-06-13 15:00:00,214.65,215.67,214.34,215.56,731650.0,214.65,215.67,214.34,215.56,731650.0
2025-06-13 15:10:00,215.51,215.85,215.04,215.43,731543.0,215.51,215.85,215.04,215.43,731543.0
2025-06-13 15:20:00,215.44,215.66,214.66,214.74,606514.0,215.44,215.66,214.66,214.74,606514.0
2025-06-13 15:30:00,214.75,216.14,214.44,215.92,1104200.0,214.75,216.14,214.44,215.92,1104200.0
2025-06-13 15:40:00,215.91,216.14,214.76,215.86,1166348.0,215.91,216.14,214.76,215.86,1166348.0
2025-06-13 15:50:00,215.81,216.6,215.05,215.34,3023853.0,215.81,216.6,215.05,215.34,3023853.0
2025-06-16 09:30:00,213.2,214.9,211.8,214.72,1725551.0,213.2,214.9,211.8,214.72,1725551.0
2025-06-16 09:40:00,214.72,215.17,213.0,213.22,906676.0,214.72,215.17,213.0,213.22,906676.0
2025-06-16 09:50:00,213.28,213.28,212.02,212.95,639391.0,213.28,213.28,212.02,212.95,639391.0
2025-06-16 10:00:00,213.02,213.49,211.75,211.82,503613.0,213.02,213.49,211.75,211.82,503613.0
2025-06-16 10:10:00,211.84,212.3,211.0,211.15,705535.0,211.84,212.3,211.0,211.15,705535.0
2025-06-16 10:20:00,211.12,212.29,210.91,211.49,591850.0,211.12,212.29,210.91,211.49,591850.0
2025-06-16 10:30:00,211.51,212.74,211.49,211.84,410687.0,211.51,212.74,211.49,211.84,410687.0
2025-06-16 10:40:00,211.84,211.98,211.15,211.31,287903.0,211.84,211.98,211.15,211.31,287903.0
2025-06-16 10:50:00,211.3,211.72,210.81,211.47,348670.0,211.3,211.72,210.81,211.47,348670.0
2025-06-16 11:00:00,211.5,211.99,210.84,211.09,260623.0,211.5,211.99,210.84,211.09,260623.0
2025-06-16 11:10:00,211.08,212.35,210.7,211.52,538921.0,211.08,212.35,210.7,211.52,538921.0
2025-06-16 11:20:00,211.58,212.2,211.36,212.0,174046.0,211.58,212.2,211.36,212.0,174046.0
2025-06-16 11:30:00,211.97,212.43,211.74,212.05,216057.0,211.97,212.43,211.74,212.05,216057.0
2025-06-16 11:40:00,212.1,212.94,211.5,212.85,259987.0,212.1,212.94,211.5,212.85,259987.0
2025-06-16 11:50:00,212.86,212.92,212.2,212.68,217463.0,212.86,212.92,212.2,212.68,217463.0
2025-06-16 12:00:00,212.68,213.54,212.38,213.48,311999.0,212.68,213.54,212.38,213.48,311999.0
2025-06-16 12:10:00,213.47,213.48,212.77,212.93,207949.0,213.47,213.48,212.77,212.93,207949.0
2025-06-16 12:20:00,212.92,213.16,212.78,212.95,162754.0,212.92,213.16,212.78,212.95,162754.0
2025-06-16 12:30:00,212.98,213.77,212.63,213.68,257187.0,212.98,213.77,212.63,213.68,257187.0
2025-06-16 12:40:00,213.74,213.75,212.77,212.79,223489.0,213.74,213.75,212.77,212.79,223489.0
2025-06-16 12:50:00,212.79,213.31,212.53,212.64,185381.0,212.79,213.31,212.53,212.64,185381.0
2025-06-16 13:00:00,212.67,212.79,212.23,212.53,116981.0,212.67,212.79,212.23,212.53,116981.0
2025-06-16 13:10:00,212.52,212.55,211.9,212.23,200013.0,212.52,212.55,211.9,212.23,200013.0
2025-06-16 13:20:00,212.23,212.48,211.78,211.87,208500.0,212.23,212.48,211.78,211.87,208500.0
2025-06-16 13:30:00,211.86,212.17,211.12,211.19,203785.0,211.86,212.17,211.12,211.19,203785.0
2025-06-16 13:40:00,211.12,211.63,210.9,211.09,253805.0,211.12,211.63,210.9,211.09,253805.0
2025-06-16 13:50:00,211.09,211.33,210.54,210.81,253149.0,211.09,211.33,210.54,210.81,253149.0
2025-06-16 14:00:00,210.81,210.95,210.41,210.78,256590.0,210.81,210.95,210.41,210.78,256590.0
2025-06-16 14:10:00,210.77,211.23,210.7,210.78,176552.0,210.77,211.23,210.7,210.78,176552.0
2025-06-16 14:20:00,210.75,211.02,210.5,210.71,190900.0,210.75,211.02,210.5,210.71,190900.0
2025-06-16 14:30:00,210.73,210.79,210.0,210.3,234107.0,210.73,210.79,210.0,210.3,234107.0
2025-06-16 14:40:00,210.27,210.49,210.07,210.15,183802.0,210.27,210.49,210.07,210.15,183802.0
2025-06-16 14:50:00,210.14,210.81,210.13,210.46,175312.0,210.14,210.81,210.13,210.46,175312.0
2025-06-16 15:00:00,210.47,210.64,210.08,210.13,215293.0,210.47,210.64,210.08,210.13,215293.0
2025-06-16 15:10:00,210.12,210.48,210.08,210.17,215018.0,210.12,210.48,210.08,210.17,215018.0
2025-06-16 15:20:00,210.13,210.59,210.07,210.49,202209.0,210.13,210.59,210.07,210.49,202209.0
2025-06-16 15:30:00,210.51,211.14,210.48,210.99,241414.0,210.51,211.14,210.48,210.99,241414.0
2025-06-16 15:40:00,210.98,211.16,210.5,210.96,245912.0,210.98,211.16,210.5,210.96,245912.0
2025-06-16 15:50:00,210.92,211.09,209.97,211.08,1188452.0,210.92,211.09,209.97,211.08,1188452.0
2025-06-17 09:30:00,210.66,213.68,210.52,212.45,765186.0,210.66,213.68,210.52,212.45,765186.0
2025-06-17 09:40:00,212.44,214.65,212.36,214.43,619232.0,212.44,214.65,212.36,214.43,619232.0
2025-06-17 09:50:00,214.44,214.92,213.67,214.62,600277.0,214.44,214.92,213.67,214.62,600277.0
2025-06-17 10:00:00,214.62,215.39,214.26,215.27,623171.0,214.62,215.39,214.26,215.27,623171.0
2025-06-17 10:10:00,215.25,215.88,214.41,214.46,536207.0,215.25,215.88,214.41,214.46,536207.0
2025-06-17 10:20:00,214.44,215.06,214.24,214.32,293261.0,214.44,215.06,214.24,214.32,293261.0
2025-06-17 10:30:00,214.35,214.37,213.35,213.82,378222.0,214.35,214.37,213.35,213.82,378222.0
2025-06-17 10:40:00,213.76,213.8,212.35,212.42,300826.0,213.76,213.8,212.35,212.42,300826.0
2025-06-17 10:50:00,212.42,212.81,211.82,212.69,270405.0,212.42,212.81,211.82,212.69,270405.0
2025-06-17 11:00:00,212.67,212.84,212.16,212.31,171210.0,212.67,212.84,212.16,212.31,171210.0
2025-06-17 11:10:00,212.27,212.38,211.48,211.48,199288.0,212.27,212.38,211.48,211.48,199288.0
2025-06-17 11:20:00,211.52,211.72,211.09,211.66,175341.0,211.52,211.72,211.09,211.66,175341.0
2025-06-17 11:30:00,211.65,211.8,211.26,211.31,115982.0,211.65,211.8,211.26,211.31,115982.0
2025-06-17 11:40:00,211.32,211.7,211.16,211.56,124816.0,211.32,211.7,211.16,211.56,124816.0
2025-06-17 11:50:00,211.54,211.77,211.26,211.3,113915.0,211.54,211.77,211.26,211.3,113915.0
2025-06-17 12:00:00,211.31,211.7,211.04,211.29,93923.0,211.31,211.7,211.04,211.29,93923.0
2025-06-17 12:10:00,211.21,211.43,210.93,211.2,106011.0,211.21,211.43,210.93,211.2,106011.0
2025-06-17 12:20:00,211.18,211.39,210.92,211.0,100094.0,211.18,211.39,210.92,211.0,100094.0
2025-06-17 12:30:00,211.0,211.04,210.53,210.55,113126.0,211.0,211.04,210.53,210.55,113126.0
2025-06-17 12:40:00,210.54,210.55,209.75,210.05,221952.0,210.54,210.55,209.75,210.05,221952.0
2025-06-17 12:50:00,210.07,210.21,209.18,209.49,216987.0,210.07,210.21,209.18,209.49,216987.0
2025-06-17 13:00:00,209.52,209.77,209.21,209.31,149192.0,209.52,209.77,209.21,209.31,149192.0
2025-06-17 13:10:00,209.28,209.88,209.18,209.75,185636.0,209.28,209.88,209.18,209.75,185636.0
2025-06-17 13:20:00,209.75,209.75,209.01,209.06,122717.0,209.75,209.75,209.01,209.06,122717.0
2025-06-17 13:30:00,209.05,209.3,208.74,208.9,178664.0,209.05,209.3,208.74,208.9,178664.0
2025-06-17 13:40:00,208.9,209.12,208.34,208.49,182538.0,208.9,209.12,208.34,208.49,182538.0
2025-06-17 13:50:00,208.47,208.75,208.31,208.51,151107.0,208.47,208.75,208.31,208.51,151107.0
2025-06-17 14:00:00,208.5,208.78,208.21,208.51,190140.0,208.5,208.78,208.21,208.51,190140.0
2025-06-17 14:10:00,208.56,208.7,208.25,208.44,168278.0,208.56,208.7,208.25,208.44,168278.0
2025-06-17 14:20:00,208.44,208.47,207.81,207.89,223378.0,208.44,208.47,207.81,207.89,223378.0
2025-06-17 14:30:00,207.89,208.3,207.79,207.9,195481.0,207.89,208.3,207.79,207.9,195481.0
2025-06-17 14:40:00,207.87,208.0,207.54,207.56,156617.0,207.87,208.0,207.54,207.56,156617.0
2025-06-17 14:50:00,207.56,208.1,207.48,208.04,143634.0,207.56,208.1,207.48,208.04,143634.0
2025-06-17 15:00:00,208.01,208.11,207.61,207.79,130605.0,208.01,208.11,207.61,207.79,130605.0
2025-06-17 15:10:00,207.8,208.14,207.66,207.83,204160.0,207.8,208.14,207.66,207.83,204160.0
2025-06-17 15:20:00,207.83,208.29,207.82,208.03,196636.0,207.83,208.29,207.82,208.03,196636.0
2025-06-17 15:30:00,208.02,208.33,207.84,207.99,198429.0,208.02,208.33,207.84,207.99,198429.0
2025-06-17 15:40:00,207.99,208.29,207.9,208.21,226363.0,207.99,208.29,207.9,208.21,226363.0
2025-06-17 15:50:00,208.18,208.41,207.64,208.11,961625.0,208.18,208.41,207.64,208.11,961625.0
2025-06-18 09:30:00,211.09,212.49,209.57,210.79,1027635.0,211.09,212.49,209.57,210.79,1027635.0
2025-06-18 09:40:00,210.84,212.13,210.78,212.0,530606.0,210.84,212.13,210.78,212.0,530606.0
2025-06-18 09:50:00,211.97,213.35,211.9,212.56,663749.0,211.97,213.35,211.9,212.56,663749.0
2025-06-18 10:00:00,212.5,213.9,212.14,213.56,388550.0,212.5,213.9,212.14,213.56,388550.0
2025-06-18 10:10:00,213.56,213.95,212.86,213.89,336962.0,213.56,213.95,212.86,213.89,336962.0
2025-06-18 10:20:00,213.88,214.38,213.22,213.95,438702.0,213.88,214.38,213.22,213.95,438702.0
2025-06-18 10:30:00,213.95,214.72,213.58,214.49,341342.0,213.95,214.72,213.58,214.49,341342.0
2025-06-18 10:40:00,214.51,214.67,213.22,213.28,282628.0,214.51,214.67,213.22,213.28,282628.0
2025-06-18 10:50:00,213.27,213.97,212.89,213.45,290739.0,213.27,213.97,212.89,213.45,290739.0
2025-06-18 11:00:00,213.46,213.71,212.76,212.76,158816.0,213.46,213.71,212.76,212.76,158816.0
2025-06-18 11:10:00,212.77,212.98,212.4,212.88,152955.0,212.77,212.98,212.4,212.88,152955.0
2025-06-18 11:20:00,212.83,213.07,212.47,212.84,134238.0,212.83,213.07,212.47,212.84,134238.0
2025-06-18 11:30:00,212.82,212.94,212.04,212.28,136829.0,212.82,212.94,212.04,212.28,136829.0
2025-06-18 11:40:00,212.15,212.18,211.6,211.89,161781.0,212.15,212.18,211.6,211.89,161781.0
2025-06-18 11:50:00,211.87,211.87,211.22,211.51,155702.0,211.87,211.87,211.22,211.51,155702.0
2025-06-18 12:00:00,211.51,211.69,210.9,210.96,139507.0,211.51,211.69,210.9,210.96,139507.0
2025-06-18 12:10:00,210.99,211.0,210.4,210.51,159429.0,210.99,211.0,210.4,210.51,159429.0
2025-06-18 12:20:00,210.53,210.85,210.4,210.72,95001.0,210.53,210.85,210.4,210.72,95001.0
2025-06-18 12:30:00,210.7,211.0,210.53,210.99,73556.0,210.7,211.0,210.53,210.99,73556.0
2025-06-18 12:40:00,211.01,211.27,210.86,210.92,104514.0,211.01,211.27,210.86,210.92,104514.0
2025-06-18 12:50:00,210.9,211.29,210.88,210.98,133701.0,210.9,211.29,210.88,210.98,133701.0
2025-06-18 13:00:00,210.94,211.18,210.74,210.83,65084.0,210.94,211.18,210.74,210.83,65084.0
2025-06-18 13:10:00,210.87,211.17,210.79,211.02,87908.0,210.87,211.17,210.79,211.02,87908.0
2025-06-18 13:20:00,210.99,211.09,210.57,210.57,108862.0,210.99,211.09,210.57,210.57,108862.0
2025-06-18 13:30:00,210.63,210.69,210.09,210.64,120356.0,210.63,210.69,210.09,210.64,120356.0
2025-06-18 13:40:00,210.65,210.85,210.57,210.76,66974.0,210.65,210.85,210.57,210.76,66974.0
2025-06-18 13:50:00,210.76,211.02,210.57,210.81,67212.0,210.76,211.02,210.57,210.81,67212.0
2025-06-18 14:00:00,210.76,211.44,210.14,210.36,170038.0,210.76,211.44,210.14,210.36,170038.0
2025-06-18 14:10:00,210.36,211.3,210.35,210.72,178511.0,210.36,211.3,210.35,210.72,178511.0
2025-06-18 14:20:00,210.74,211.09,210.62,210.67,113780.0,210.74,211.09,210.62,210.67,113780.0
2025-06-18 14:30:00,210.66,211.63,210.6,211.56,127642.0,210.66,211.63,210.6,211.56,127642.0
2025-06-18 14:40:00,211.52,212.03,211.3,211.32,156558.0,211.52,212.03,211.3,211.32,156558.0
2025-06-18 14:50:00,211.33,211.33,209.72,210.15,210431.0,211.33,211.33,209.72,210.15,210431.0
2025-06-18 15:00:00,210.12,210.62,209.62,210.37,132801.0,210.12,210.62,209.62,210.37,132801.0
2025-06-18 15:10:00,210.36,211.25,210.11,211.08,150342.0,210.36,211.25,210.11,211.08,150342.0
2025-06-18 15:20:00,211.05,211.29,209.77,209.89,119254.0,211.05,211.29,209.77,209.89,119254.0
2025-06-18 15:30:00,209.8,210.69,209.71,210.25,155948.0,209.8,210.69,209.71,210.25,155948.0
2025-06-18 15:40:00,210.24,211.1,210.18,211.06,141850.0,210.24,211.1,210.18,211.06,141850.0
2025-06-18 15:50:00,211.03,211.1,210.47,210.72,705995.0,211.03,211.1,210.47,210.72,705995.0
2025-06-20 09:30:00,213.35,213.8,211.24,211.95,1449542.0,213.35,213.8,211.24,211.95,1449542.0
2025-06-20 09:40:00,211.93,211.96,210.24,210.25,287776.0,211.93,211.96,210.24,210.25,287776.0
2025-06-20 09:50:00,210.2,210.3,209.18,209.31,429622.0,210.2,210.3,209.18,209.31,429622.0
2025-06-20 10:00:00,209.31,209.64,208.72,209.29,326408.0,209.31,209.64,208.72,209.29,326408.0
2025-06-20 10:10:00,209.24,209.43,208.73,208.99,140364.0,209.24,209.43,208.73,208.99,140364.0
2025-06-20 10:20:00,209.0,209.32,208.3,208.81,163810.0,209.0,209.32,208.3,208.81,163810.0
2025-06-20 10:30:00,208.67,209.11,208.37,209.0,250297.0,208.67,209.11,208.37,209.0,250297.0
2025-06-20 10:40:00,208.95,209.3,207.94,209.01,440337.0,208.95,209.3,207.94,209.01,440337.0
2025-06-20 10:50:00,209.01,209.55,208.47,208.91,233912.0,209.01,209.55,208.47,208.91,233912.0
2025-06-20 11:00:00,208.87,209.04,208.54,208.78,108296.0,208.87,209.04,208.54,208.78,108296.0
2025-06-20 11:10:00,208.78,209.15,208.78,208.98,249910.0,208.78,209.15,208.78,208.98,249910.0
2025-06-20 11:20:00,208.99,209.06,208.7,208.84,144549.0,208.99,209.06,208.7,208.84,144549.0
2025-06-20 11:30:00,208.86,209.32,208.82,209.06,219583.0,208.86,209.32,208.82,209.06,219583.0
2025-06-20 11:40:00,208.99,209.2,208.52,208.9,162310.0,208.99,209.2,208.52,208.9,162310.0
2025-06-20 11:50:00,208.85,208.93,207.77,207.77,275287.0,208.85,208.93,207.77,207.77,275287.0
2025-06-20 12:00:00,207.81,208.48,207.8,208.04,315775.0,207.81,208.48,207.8,208.04,315775.0
2025-06-20 12:10:00,208.01,208.31,207.82,208.07,142283.0,208.01,208.31,207.82,208.07,142283.0
2025-06-20 12:20:00,208.04,208.23,207.7,207.8,161030.0,208.04,208.23,207.7,207.8,161030.0
2025-06-20 12:30:00,207.81,208.02,207.71,207.85,132409.0,207.81,208.02,207.71,207.85,132409.0
2025-06-20 12:40:00,207.84,207.98,207.5,207.7,177630.0,207.84,207.98,207.5,207.7,177630.0
2025-06-20 12:50:00,207.67,207.98,207.57,207.76,124766.0,207.67,207.98,207.57,207.76,124766.0
2025-06-20 13:00:00,207.77,207.83,207.22,207.34,151374.0,207.77,207.83,207.22,207.34,151374.0
2025-06-20 13:10:00,207.34,207.63,207.21,207.28,133087.0,207.34,207.63,207.21,207.28,133087.0
2025-06-20 13:20:00,207.31,207.6,206.9,206.94,130890.0,207.31,207.6,206.9,206.94,130890.0
2025-06-20 13:30:00,206.89,207.2,206.72,207.04,150340.0,206.89,207.2,206.72,207.04,150340.0
2025-06-20 13:40:00,207.06,207.52,207.01,207.25,139396.0,207.06,207.52,207.01,207.25,139396.0
2025-06-20 13:50:00,207.28,207.52,207.11,207.35,140267.0,207.28,207.52,207.11,207.35,140267.0
2025-06-20 14:00:00,207.35,207.54,207.09,207.15,196738.0,207.35,207.54,207.09,207.15,196738.0
2025-06-20 14:10:00,207.15,207.28,207.0,207.14,108289.0,207.15,207.28,207.0,207.14,108289.0
2025-06-20 14:20:00,207.15,207.65,207.13,207.38,355492.0,207.15,207.65,207.13,207.38,355492.0
2025-06-20 14:30:00,207.38,207.53,206.83,207.02,132572.0,207.38,207.53,206.83,207.02,132572.0
2025-06-20 14:40:00,207.02,207.2,206.87,207.07,135902.0,207.02,207.2,206.87,207.07,135902.0
2025-06-20 14:50:00,207.09,207.13,206.36,206.64,143670.0,207.09,207.13,206.36,206.64,143670.0
2025-06-20 15:00:00,206.61,206.78,206.22,206.29,230179.0,206.61,206.78,206.22,206.29,230179.0
2025-06-20 15:10:00,206.29,206.52,206.25,206.33,155729.0,206.29,206.52,206.25,206.33,155729.0
2025-06-20 15:20:00,206.33,206.49,205.88,206.07,239098.0,206.33,206.49,205.88,206.07,239098.0
2025-06-20 15:30:00,206.1,206.28,205.82,206.03,267172.0,206.1,206.28,205.82,206.03,267172.0
2025-06-20 15:40:00,206.03,206.19,205.3,205.35,267882.0,206.03,206.19,205.3,205.35,267882.0
2025-06-20 15:50:00,205.38,205.54,204.64,205.11,1468872.0,205.38,205.54,204.64,205.11,1468872.0